diff --git a/.dockerignore b/.dockerignore
new file mode 100644
index 0000000..c862ed8
--- /dev/null
+++ b/.dockerignore
@@ -0,0 +1,21 @@
+__pycache__
+*.pyc
+*.pyo
+*.pyd
+.Python
+env
+venv
+pip-log.txt
+pip-delete-this-directory.txt
+.tox
+.coverage
+.coverage.*
+.cache
+nosetests.xml
+coverage.xml
+*.cover
+*.log
+.git
+.mypy_cache
+.pytest_cache
+.hypothesis
\ No newline at end of file
diff --git a/.envExemple b/.envExemple
new file mode 100644
index 0000000..95294e1
--- /dev/null
+++ b/.envExemple
@@ -0,0 +1,3 @@
+OPENAI_API_KEY='Your Open AI API key here'
+username_td='Your username for Trading view here'
+password_td='Your password for Trading view here'
\ No newline at end of file
diff --git a/.gitignore b/.gitignore
new file mode 100644
index 0000000..480de20
--- /dev/null
+++ b/.gitignore
@@ -0,0 +1,114 @@
+### User defined ###
+
+# Access credentials
+credentials.py
+
+
+
+# Log files
+*.log
+*.out
+
+# Csv files
+# *.csv
+
+### Python ###
+# Byte-compiled / optimized / DLL files
+__pycache__
+components/__pycache__/
+*$py.class
+
+# C extensions
+*.so
+
+# Distribution / packaging
+.Python
+build/
+plots/
+develop-eggs/
+dist/
+downloads/
+eggs/
+.eggs/
+lib/
+lib64/
+parts/
+sdist/
+var/
+wheels/
+*.egg-info/
+.installed.cfg
+*.egg
+
+# PyInstaller
+# Usually these files are written by a python script from a template
+# before PyInstaller builds the exe, so as to inject date/other infos into it.
+*.manifest
+*.spec
+
+# Installer logs
+pip-log.txt
+pip-delete-this-directory.txt
+
+# Unit test / coverage reports
+htmlcov/
+.tox/
+.coverage
+.coverage.*
+.cache
+.pytest_cache/
+nosetests.xml
+coverage.xml
+*.cover
+.hypothesis/
+
+# Translations
+*.mo
+*.pot
+
+# Flask stuff:
+instance/
+.webassets-cache
+
+# Scrapy stuff:
+.scrapy
+
+# Sphinx documentation
+docs/_build/
+
+# PyBuilder
+target/
+
+# Jupyter Notebook
+.ipynb_checkpoints
+
+# pyenv
+.python-version
+
+# celery beat schedule file
+celerybeat-schedule.*
+
+# SageMath parsed files
+*.sage.py
+
+# Environments
+.env
+.venv
+env/
+venv/
+ENV/
+env.bak/
+venv.bak/
+
+# Spyder project settings
+.spyderproject
+.spyproject
+
+# Rope project settings
+.ropeproject
+
+# mkdocs documentation
+/site
+
+# mypy
+.mypy_cache/
\ No newline at end of file
diff --git a/Dockerfile b/Dockerfile
new file mode 100644
index 0000000..db4a0a1
--- /dev/null
+++ b/Dockerfile
@@ -0,0 +1,11 @@
+FROM python:3.11
+
+
+WORKDIR /app
+COPY . ./
+
+RUN pip install -r requirements.txt
+
+EXPOSE 8080
+
+CMD python index.py
\ No newline at end of file
diff --git a/LICENSE b/LICENSE
new file mode 100644
index 0000000..e880877
--- /dev/null
+++ b/LICENSE
@@ -0,0 +1,21 @@
+MIT License
+
+Copyright (c) 2024 Felipe Roratto Muner
+
+Permission is hereby granted, free of charge, to any person obtaining a copy
+of this software and associated documentation files (the "Software"), to deal
+in the Software without restriction, including without limitation the rights
+to use, copy, modify, merge, publish, distribute, sublicense, and/or sell
+copies of the Software, and to permit persons to whom the Software is
+furnished to do so, subject to the following conditions:
+
+The above copyright notice and this permission notice shall be included in all
+copies or substantial portions of the Software.
+
+THE SOFTWARE IS PROVIDED "AS IS", WITHOUT WARRANTY OF ANY KIND, EXPRESS OR
+IMPLIED, INCLUDING BUT NOT LIMITED TO THE WARRANTIES OF MERCHANTABILITY,
+FITNESS FOR A PARTICULAR PURPOSE AND NONINFRINGEMENT. IN NO EVENT SHALL THE
+AUTHORS OR COPYRIGHT HOLDERS BE LIABLE FOR ANY CLAIM, DAMAGES OR OTHER
+LIABILITY, WHETHER IN AN ACTION OF CONTRACT, TORT OR OTHERWISE, ARISING FROM,
+OUT OF OR IN CONNECTION WITH THE SOFTWARE OR THE USE OR OTHER DEALINGS IN THE
+SOFTWARE.
diff --git a/README.md b/README.md
new file mode 100644
index 0000000..e2721c9
--- /dev/null
+++ b/README.md
@@ -0,0 +1,71 @@
+# SmartInvest AI
+
+## Visão Geral
+
+O SmartInvest AI é um painel de análise de investimentos para o mercado de ações, projetado para ajudar investidores a monitorar e analisar o desempenho dos ativos em suas carteiras em tempo real. Com funcionalidades que incluem o registro de transações, visualizações gráficas detalhadas e a comparação com o índice IBOV, o SmartInvest AI auxilia na tomada de decisões de investimento mais informadas. A integração com a API do ChatGPT oferece um consultor financeiro inteligente, proporcionando análises aprofundadas e recomendações personalizadas.
+
+## Estrutura do Código
+
+O aplicativo é composto por diversos componentes principais, organizados da seguinte forma:
+
+- `app.py`: Inicializa o aplicativo, configura estilos, gerencia exceções de callback e define configurações do servidor.
+- `index.py`: Responsável por rodar o aplicativo e gerenciar as rotas ou páginas do aplicativo.
+- `utils/functions.py`: Funções utilitárias para manipulação de dados e interação com a API do TradingView.
+- `components/`: Diretório contendo os componentes do Dash, como a carteira (`wallet.py`), modal de cadastro de ativos (`modal.py`), página inicial (`home.py`), cabeçalho (`header.py`), integração ChatGPT (`chatgpt.py`), e outros.
+- `tvdatafeed/`: Módulos para interação com a API do TradingView, incluindo `consumer.py`, `datafeed.py`, `main.py` e `seis.py`.
+
+## Funcionalidades
+
+- Monitoramento em tempo real dos ativos
+- Registro e acompanhamento de transações de compra e venda
+- Visualizações gráficas para análise dos ativos
+- Comparação do desempenho da carteira com o IBOV
+- Consultoria financeira através da integração com o ChatGPT
+
+## Instalação
+
+Clone o repositório para obter a última versão do SmartInvest AI:
+
+```
+git clone https://github.com/takeonepilot/Smart_Invest_AI.git
+```
+
+## Docker
+
+Instalção via Docker, execute os seguintes comandos:
+
+```
+docker build -t smart_invest_ai .
+```
+
+```
+docker run -d --name mart_invest_ai -p 8080:8080 smart_invest_ai
+```
+
+## Local
+
+Instale as dependências necessárias para executar o aplicativo:
+
+```
+pip install -r requirements.txt
+```
+
+## Execução
+
+Para iniciar o aplicativo, execute:
+
+```
+python index.py
+```
+
+## Contribuição
+
+Contribuições são sempre bem-vindas! Se você tem alguma sugestão para melhorar o aplicativo, sinta-se à vontade para criar uma issue ou enviar um pull request.
+
+## Contato
+
+Para dúvidas, sugestões ou contribuições, sinta-se à vontade para abrir uma [Issue](https://github.com/takeonepilot/Smart_Invest_AI/issues) aqui no GitHub ou me seguir e entrar em contato através do [meu perfil no GitHub](https://github.com/takeonepilot).
+
+## Licença
+
+SmartInvest AI é distribuído sob a licença MIT.
diff --git a/app.py b/app.py
new file mode 100644
index 0000000..18fa7f7
--- /dev/null
+++ b/app.py
@@ -0,0 +1,10 @@
+import dash
+import dash_bootstrap_components as dbc
+
+estilos = ["https://cdnjs.cloudflare.com/ajax/libs/font-awesome/4.7.0/css/font-awesome.min.css", "https://fonts.googleapis.com/icon?family=Material+Icons"]
+
+app = dash.Dash(external_stylesheets= estilos + [dbc.themes.BOOTSTRAP])
+
+app.config['suppress_callback_exceptions'] = True
+app.scripts.config.serve_locally = True
+server = app.server
\ No newline at end of file
diff --git a/assets/logo_dark.png b/assets/logo_dark.png
new file mode 100644
index 0000000..bffa3b3
Binary files /dev/null and b/assets/logo_dark.png differ
diff --git a/assets/menu_styles.py b/assets/menu_styles.py
new file mode 100644
index 0000000..c92ef33
--- /dev/null
+++ b/assets/menu_styles.py
@@ -0,0 +1,67 @@
+COR_LEGENDA = 'rgba(255,255,255,0.4)'
+
+#menu radar graph
+INDICADORES = 'rgba(255,255,255,0.4)'
+BACKGROUND_RADAR = 'rgba(178, 45, 178, 1)'
+LINHA_X = 'white'
+LINHA_Y = 'white'
+LINHAS_CIRCULARES = '#0d0834'
+LINHA_CIRCULAR_EXTERNA = '#0d0834'
+LINHAS_PREENCHIMENTO_1 = 'white'
+LINHAS_PREENCHIMENTO_2 = '#0d0834'
+CAIXA_LEGENDA = 'rgba(255,255,255,0.1)'
+AXIS_X_VALUES_COLOR = 'rgba(0,0,0,0)'
+TAMANHO_INDICADORES = 15
+TAMANHO_RADAR = 190
+
+#menu line graph
+AXIS_FONT_SIZE = 20
+AXIS_VALUES_COLOR = 'white'
+LINHAS_DE_GRADE = 'rgba(255,255,255,0.1)'
+LINHA_ZERO_X = 'rgba(255,255,255,0.2)'
+LINHA_EVOLUCAO_PATRIMONIAL = 'rgba(178, 45, 178, 1)'
+LISTA_DE_CORES_LINHAS = ['rgba(178, 45, 178, 1)', 'rgba(76,0,176,0.4)', 'rgba(138,0,176,0.4)', 'rgba(103,0,103,0.4)', 'rgba(87,53,106,0.4)', 'rgba(177,0,205,0.4)', 'rgba(190,46,214,0.4)', 'white']
+HOVER_LINE_GRAPH = {
+ "bgcolor":"rgba(32, 36, 73, 0.7)",
+ "font" : {'color':COR_LEGENDA}
+}
+#PREENCHIMENTO_LINE_GRAPH = 'rgba(178, 45, 178, 0.1)'
+
+#cards fixed_row
+CARD_GRAPHS_LINE_COLOR = 'rgba(178, 45, 178, 0.5)'
+
+#radar graph
+MAIN_CONFIG = {
+ "hovermode": "x unified",
+ "legend": {"yanchor":"top",
+ "y":1.0,
+ "xanchor":"left",
+ "x":1.0,
+ "title": {"text": None},
+ "bgcolor": CAIXA_LEGENDA},
+ "font" : {'color': COR_LEGENDA},
+ "margin": {"l":0, "r":0, "t":10, "b":0},
+}
+
+#line graph
+MAIN_CONFIG_2 = {
+ "hovermode": "x unified",
+ "legend": {"yanchor":"top",
+ "y":0.25,
+ "xanchor":"left",
+ "x":0.05,
+ "bgcolor": CAIXA_LEGENDA},
+ "font" : {'color': COR_LEGENDA},
+ "margin": {"l":0, "r":0, "t":10, "b":0},
+}
+
+#cards graph
+MAIN_CONFIG_3 = {
+ # "hovermode": "x unified",
+ "legend": {"bgcolor": 'rgba(0,0,0,0)'},
+ "font" : None,
+ "margin": {"l":0, "r":0, "t":0, "b":0},
+}
+
+
+HEIGHT={'height': '100%'}
\ No newline at end of file
diff --git a/assets/nexa-extralight.ttf b/assets/nexa-extralight.ttf
new file mode 100644
index 0000000..7efb7dc
Binary files /dev/null and b/assets/nexa-extralight.ttf differ
diff --git a/assets/nexa-heavy.ttf b/assets/nexa-heavy.ttf
new file mode 100644
index 0000000..ea68d8c
Binary files /dev/null and b/assets/nexa-heavy.ttf differ
diff --git a/assets/nexa-regular.otf b/assets/nexa-regular.otf
new file mode 100644
index 0000000..6e2667f
Binary files /dev/null and b/assets/nexa-regular.otf differ
diff --git a/assets/style.css b/assets/style.css
new file mode 100644
index 0000000..4502647
--- /dev/null
+++ b/assets/style.css
@@ -0,0 +1,277 @@
+/*Imports das fontes de textos*/
+@font-face {
+ font-family: 'Nexa';
+ src: url('nexa-extralight.ttf') format('truetype'),
+ url('nexa-extralight.woff2') format('woff2'),
+ url('nexa-extralight.woff') format('woff');
+ font-weight: normal;
+ font-style: normal;
+}
+@font-face {
+ font-family: 'NexaRegular';
+ src: url('nexa-regular.otf') format('truetype'),
+ url('nexa-regular.woff2') format('woff2'),
+ url('nexa-regular.woff') format('woff');
+ font-weight: normal;
+ font-style: normal;
+}
+
+/*Estilização do background do dashboard*/
+body{
+ background: linear-gradient(#100731, #100731, #0E112D, #0E112D) fixed;
+}
+
+/*Estilização do header*/
+.header_icon{
+ background-color: transparent !important;
+ border-color : transparent !important;
+ color : rgba(255, 255, 255, 0.6) !important;
+ font-size: 16px;
+ padding: 0;
+ font-family: Nexa;
+}
+.header_icon:hover{
+ transition: 0.4s ease-out !important;
+ color: white !important;
+ background-color: transparent !important;
+ border-color: transparent !important;
+}
+
+/*Estilização dos cards da fixed_row*/
+.card1_linha1{
+ background-color: transparent;
+ color: rgba(255,255,255,1);;
+ border: transparent;
+}
+.card2_linha1{
+ background-color: transparent;
+ border-color: transparent;
+}
+.cards_linha2{
+ background-color: rgba(32, 36, 73);
+}
+.cardRadar{
+ background-color: transparent;
+ color: white;
+ border: transparent;
+}
+
+/*Estilização dos botões switchs e radio buttons*/
+.form-check-input{
+ background-color: #202449;
+ border-color: rgba(255,255,255,0.2);
+}
+.form-check-input:checked {
+ background-color: #b22db2;
+ border-color: #b22db2;
+}
+
+/* Estilização do menu dropdown do line graph.
+Até daria pra alterar algumas caracteristicas do dropdown diretamente no dcc.dropdown, mas algumas só consegui pelo css, entao preferi alterar tudo por aqui pra centralizar as edições aqui */
+.Select-control {
+ background-color: #202449 !important;
+ border-color: rgba(255,255,255,0.2);
+ color: white;
+}
+.is-open>.Select-control{
+ border-color: rgba(255,255,255,0.1);
+}
+.is-focused:not(.is-open)>.Select-control{
+ border-color: #b22db2;
+}
+.Select-menu-outer {
+ background-color: #202449;
+ border-color: rgba(255,255,255,0.1);
+ color: #b22db2;
+}
+.Select--multi .Select-value{
+ color: #b22db2;
+ border-color: #b22db2;
+}
+.Select-value-icon{
+ color: #b22db2 ;
+ border-color: #b22db2 !important;
+}
+.Select-value-icon:hover{
+ color: red !important;
+}
+
+/* Estilização das fontes: cores, tamanhos e famlias*/
+.textoPrincipal{
+ font-size: 3.8rem;
+ color: white;
+ font-family: NexaRegular;
+}
+.textoSecundario{
+ font-size: 1.8rem;
+ color: white;
+ font-family: NexaRegular;
+}
+.textoTerciario{
+ font-size: 1.4rem;
+ color: white;
+ font-family: NexaRegular;
+}
+.textoTerciarioSwitchLineGraph{
+ font-size: 1.4rem;
+ color: white;
+}
+.textoQuartenario{
+ font-size: 1.2rem;
+ color: rgba(255,255,255,0.4);
+ display: inline;
+ font-family: NexaRegular;
+}
+.textoQuartenarioBranco{
+ font-size: 1.2rem;
+ color: white;
+ display: inline;
+ font-family: NexaRegular;
+}
+.textoQuartenarioVerde{
+ font-size: 1.2rem;
+ color: rgba(8,180,164,1);
+ font-family: Nexa;
+}
+.textoQuartenarioVermelho{
+ font-size: 1.2rem;
+ color: rgba(255,0,0, 0.7);
+ font-family: Nexa;
+}
+h5 {
+ display: inline;
+}
+
+/* Estilização graph line*/
+.graph_line{
+ height: 530px;
+}
+.graph_cards{
+ height: 40px;
+}
+
+/* Estilização dos cards da wallet*/
+.card_compra{
+ border-left-width: 10px;
+ border-left-color: rgba(8,180,164,1);
+ background-color: rgba(255, 255, 255, 0.1);
+ color: white;
+}
+.card_venda{
+ border-left-width: 10px;
+ border-left-color: rgba(255,0,0, 0.7);
+ background-color: rgba(255, 255, 255, 0.1);
+ color: white;
+}
+.card_sem_registros{
+ background-color: transparent;
+ color: white;
+}
+
+/* estilização do scroll*/
+::-webkit-scrollbar {
+ width: 10px;
+}
+::-webkit-scrollbar-track {
+ box-shadow: inset 0 0 5px rgba(255,255,255, 0.5);
+ border-radius: 10px;
+}
+::-webkit-scrollbar-thumb {
+ border-radius: 10px;
+ height: 30px;
+ background: #0E112D;
+}
+
+/* estilização do modal*/
+.modal_header{
+ background: #110D31;
+ color: white;
+}
+.modal{
+ --bs-modal-header-border-color: #343b3e;
+ --bs-modal-footer-border-color: #343b3e;
+}
+.btn-close{
+ background-image:url(https://icon-library.com/images/x-icon-white/x-icon-white-7.jpg);
+}
+.modal_body{
+ background: #110D31;
+ color: white;
+}
+.modal_footer{
+ background: #110D31;
+}
+.modal-content{
+ background-color: transparent;
+ border-color: #343b3e;
+ border-width: 1px;
+}
+#submit_cadastro{
+ background-color: rgba(178, 45, 178, 1);
+ border-color: transparent;
+}
+#submit_cadastro:hover{
+ background-color: rgba(178, 45, 178, 0.8);
+}
+#nome_ativo{
+ background-color: rgba(255,255, 255, 0.1);
+ border-color: rgba(255,255, 255, 0.1);
+ color: white;
+}
+#nome_ativo::placeholder{
+ color: rgba(255,255, 255, 0.3);
+}
+#preco_ativo{
+ background-color: rgba(255,255, 255, 0.1);
+ border-color: rgba(255,255, 255, 0.1);
+ color: white;
+}
+#preco_ativo::placeholder{
+ color: rgba(255,255, 255, 0.3);
+}
+#quantidade_ativo{
+ background-color: rgba(255,255, 255, 0.1);
+ border-color: rgba(255,255, 255, 0.1);
+ color: white;
+}
+#quantidade_ativo::placeholder{
+ color: rgba(255,255, 255, 0.3);
+}
+.DateInput_input{
+ background-color: #292646;
+ color: rgba(255,255, 255, 1);
+}
+.SingleDatePickerInput{
+ border-color: #292646;
+}
+
+/* Estilização ícones lixeira dos cards da wallet */
+.fa-trash{
+ color : rgba(255, 255, 255, 0.6);
+}
+.fa-trash:hover{
+ transition: 0.2s ease-out;
+ color: white ;
+}
+
+/*###########################################################*/
+.btn{
+ background-color: rgba(178, 45, 178, 1);
+ border-color : rgba(255, 255, 255, 0.3);
+ color: rgba(255, 255, 255, 0.8);
+}
+
+.btn:hover{
+ background-color: rgba(178, 45, 178, 0.8);
+ color: rgba(255, 255, 255, 0.8);
+ border-color: rgba(255, 255, 255, 0.5);
+}
+.card_chatgpt_user{
+ background-color: rgba(255, 255, 255, 0.1);
+ color: white;
+}
+.card_chatgpt_gpt{
+ background-color: rgba(255, 255, 255, 0.3);
+ color: white;
+}
+/*###########################################################*/
\ No newline at end of file
diff --git a/components/chatgpt.py b/components/chatgpt.py
new file mode 100644
index 0000000..8b393c4
--- /dev/null
+++ b/components/chatgpt.py
@@ -0,0 +1,303 @@
+from app import *
+from assets.menu_styles import *
+from utils.functions import *
+
+from dash import html
+import dash_bootstrap_components as dbc
+from dash.dependencies import Input, Output, State
+import pandas as pd
+import os
+from dotenv import load_dotenv
+
+from openai import OpenAI
+
+client = OpenAI(api_key=os.getenv("OPENAI_API_KEY"))
+
+load_dotenv()
+
+# definicao da chave da API
+
+
+try:
+ df_historico_msgs = pd.read_csv("data/historical_msgs.csv", index_col=0)
+
+except:
+ df_historico_msgs = pd.DataFrame(columns=["user", "chatGPT"])
+
+try:
+ sectors_df = pd.read_csv("data/sectors.csv", index_col=0)
+ sector_map = dict(zip(sectors_df["Código"], sectors_df["Setor"]))
+ df_data_wallet = pd.read_csv("data/book_data.csv")
+ df_data_wallet.drop("exchange", axis=1, inplace=True)
+ df_data_wallet["date"] = df_data_wallet["date"].str.replace("T00:00:00", "")
+ df_data_wallet["Setor"] = df_data_wallet["ativo"].map(sector_map)
+
+except:
+ sectors_df = pd.DataFrame(columns=["setor", "ativo", "participacao %"])
+
+
+df_historico_msgs.to_csv("data/historical_msgs.csv")
+
+
+def generate_card_gpt(pesquisa):
+ cardNovo = dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Card(
+ [
+ dbc.CardBody(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ html.H5(
+ [
+ html.I(
+ className="fa fa-desktop",
+ style={
+ "font-size": "85%"
+ },
+ ),
+ " SmartInvestGPT: ",
+ ],
+ className="textoQuartenario",
+ ),
+ html.H5(
+ str(pesquisa),
+ className="textoQuartenarioBranco",
+ ),
+ ],
+ md=12,
+ style={
+ "text-align": "left"
+ },
+ ),
+ ]
+ ),
+ ],
+ md=11,
+ xs=6,
+ style={"text-align": "left"},
+ ),
+ ]
+ )
+ ]
+ )
+ ],
+ className="card_chatgpt_gpt",
+ )
+ ]
+ )
+ ],
+ className="g-2 my-auto",
+ )
+
+ return cardNovo
+
+
+def generate_card_user(pesquisa):
+ cardNovo = dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Card(
+ [
+ dbc.CardBody(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ html.H5(
+ [
+ html.I(
+ className="fa fa-user-circle",
+ style={
+ "font-size": "85%"
+ },
+ ),
+ " User: ",
+ ],
+ className="textoQuartenario",
+ ),
+ html.H5(
+ str(pesquisa),
+ className="textoQuartenarioBranco",
+ ),
+ ],
+ md=12,
+ style={
+ "text-align": "left"
+ },
+ ),
+ ]
+ ),
+ ],
+ md=11,
+ xs=6,
+ style={"text-align": "left"},
+ ),
+ ]
+ )
+ ]
+ )
+ ],
+ className="card_chatgpt_user",
+ )
+ ]
+ )
+ ],
+ className="g-2 my-auto",
+ )
+
+ return cardNovo
+
+
+def gerar_resposta(messages):
+ try:
+ response = client.chat.completions.create(
+ model="gpt-3.5-turbo", messages=messages, max_tokens=1024, temperature=1
+ )
+ retorno = response.choices[0].message.content
+ except:
+ retorno = "Não foi possível pesquisar. ChatGPT fora do ar"
+ return retorno
+
+
+def clusterCards(df_msgs_store):
+
+ df_historical_msgs = pd.DataFrame(df_msgs_store)
+ cardsList = []
+
+ for line in df_historical_msgs.iterrows():
+ card_pergunta = generate_card_user(line[1]["user"])
+ card_resposta = generate_card_gpt(line[1]["chatGPT"])
+
+ cardsList.append(card_pergunta)
+ cardsList.append(card_resposta)
+
+ return cardsList
+
+
+layout = (
+ dbc.Container(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ "SmartInvest Chat",
+ className="textoPrincipal",
+ style={"margin-top": "10px"},
+ md=12,
+ ),
+ ],
+ className="g-2 my-auto",
+ ),
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Input(
+ id="msg_user_wallet",
+ type="text",
+ placeholder="Insira uma mensagem",
+ )
+ ],
+ md=10,
+ ),
+ dbc.Col(
+ [
+ dbc.Button(
+ "Pesquisa", id="botao_search_wallet"
+ )
+ ],
+ md=2,
+ ),
+ ],
+ className="g-2 my-auto",
+ ),
+ dbc.Row(
+ [
+ dbc.Col(
+ [],
+ md=12,
+ id="cards_respostas_wallet",
+ style={
+ "height": "100%",
+ "maxHeight": "25rem",
+ "overflow-y": "auto",
+ },
+ ),
+ ],
+ className="g-2 my-auto",
+ ),
+ ],
+ md=12,
+ ),
+ ],
+ className="g-2 my-auto",
+ )
+ ],
+ fluid=True,
+ ),
+)
+
+
+@app.callback(
+ Output("cards_respostas_wallet", "children"),
+ Input("botao_search_wallet", "n_clicks"),
+ State("msg_user_wallet", "value"),
+)
+def add_msg(n, msg_user):
+
+ df_historical_msgs = pd.read_csv("data/historical_msgs.csv", index_col=0)
+
+ if msg_user == None:
+ lista_cards = clusterCards(df_historical_msgs)
+ return lista_cards
+
+ if "ativo".lower() or "ativos".lower() in msg_user:
+ mensagem = (
+ f"{df_data_wallet}, considerando todos os dados existentes dentro do dataframe, desde a primeira linha até a última, qual é a resposta exata de um expert para a pergunta: "
+ + msg_user
+ )
+ else:
+ mensagem = f"qual é a resposta exata de um expert para a pergunta: " + msg_user
+
+ mensagens = []
+ mensagens.append({"role": "user", "content": str(mensagem)})
+
+ pergunta_user = mensagens[0]["content"]
+ resposta_chatgpt = gerar_resposta(mensagens)
+
+ if pergunta_user == "None" or pergunta_user == "":
+ lista_cards = clusterCards(df_historical_msgs)
+ return lista_cards
+
+ new_line = pd.DataFrame(
+ [[pergunta_user, resposta_chatgpt]], columns=["user", "chatGPT"]
+ )
+
+ new_line["user"] = new_line["user"].str.split(":")
+ new_line["user"] = new_line["user"][0][-1]
+ df_historical_msgs = pd.concat([new_line, df_historical_msgs], ignore_index=True)
+
+ df_historical_msgs.to_csv("data/historical_msgs.csv")
+
+ lista_cards = clusterCards(df_historical_msgs)
+
+ return lista_cards
diff --git a/components/fixed_row.py b/components/fixed_row.py
new file mode 100644
index 0000000..c340731
--- /dev/null
+++ b/components/fixed_row.py
@@ -0,0 +1,738 @@
+from dash import html, dcc, Input, Output, State, no_update
+import dash_bootstrap_components as dbc
+import pandas as pd
+import numpy as np
+import plotly.graph_objects as go
+from datetime import date
+
+from assets.menu_styles import *
+from utils.functions import *
+from app import *
+
+layout = dbc.Container(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Card(
+ [
+ dbc.CardBody(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ html.Img(
+ src="assets/logo_dark.png",
+ height="120px",
+ ),
+ " SmartInvest AI",
+ ],
+ className="textoPrincipal",
+ ),
+ ]
+ )
+ ]
+ )
+ ],
+ className="card1_linha1",
+ )
+ ],
+ xs=12,
+ md=7,
+ ),
+ dbc.Col(
+ [
+ dbc.Card(
+ [
+ dbc.CardBody(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ html.Legend(
+ "CARTEIRA:",
+ className="textoSecundario",
+ )
+ ],
+ md=4,
+ xs=3,
+ style={
+ "text-align": "right"
+ },
+ ),
+ dbc.Col(
+ [],
+ md=5,
+ xs=6,
+ id="carteira_valor",
+ style={
+ "text-align": "left"
+ },
+ ),
+ dbc.Col(
+ [],
+ md=3,
+ xs=3,
+ id="carteira_percent",
+ style={
+ "text-align": "left"
+ },
+ ),
+ ]
+ ),
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ html.Legend(
+ "IBOV: ",
+ className="textoQuartenario",
+ )
+ ],
+ md=4,
+ xs=3,
+ style={
+ "text-align": "right"
+ },
+ ),
+ dbc.Col(
+ [],
+ md=5,
+ xs=5,
+ id="ibov_valor",
+ style={
+ "text-align": "left"
+ },
+ ),
+ dbc.Col(
+ [],
+ md=3,
+ xs=4,
+ id="ibov_percent",
+ style={
+ "text-align": "left"
+ },
+ ),
+ ]
+ ),
+ ]
+ )
+ ],
+ className="card2_linha1",
+ )
+ ],
+ md=5,
+ xs=12,
+ ),
+ ],
+ className="g-2 my-auto",
+ ),
+ dbc.Row(
+ [
+ dbc.Col([], md=12, id="cards_ativos"),
+ ],
+ className="g-2 my-auto",
+ ),
+ ],
+ xs=12,
+ md=9,
+ ),
+ dbc.Col(
+ [
+ dbc.Card(
+ [
+ dbc.CardBody(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Switch(
+ id="radar_switch",
+ value=True,
+ label="Setores IBOV X Carteira",
+ className="textoTerciario",
+ ),
+ ]
+ )
+ ]
+ ),
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dcc.Graph(
+ id="radar_graph",
+ config={
+ "displayModeBar": False,
+ "showTips": False,
+ },
+ )
+ ]
+ )
+ ]
+ ),
+ ]
+ )
+ ],
+ className="cardRadar",
+ )
+ ],
+ xs=12,
+ md=3,
+ ),
+ ],
+ className="g-2 my-auto",
+ ),
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dcc.Dropdown(
+ id="dropdown_card1",
+ value=[],
+ multi=True,
+ options=[],
+ ),
+ ],
+ sm=12,
+ md=3,
+ ),
+ dbc.Col(
+ [
+ dbc.RadioItems(
+ options=[
+ {"label": x, "value": x}
+ for x in PERIOD_OPTIONS
+ ],
+ value="1y",
+ id="period_input",
+ inline=True,
+ className="textoTerciario",
+ ),
+ ],
+ sm=12,
+ md=7,
+ ),
+ dbc.Col(
+ [
+ html.Span(
+ [
+ dbc.Label(
+ className="fa fa-user-circle"
+ ),
+ dbc.Switch(
+ id="profit_switch",
+ value=True,
+ className="d-inline-block ms-1",
+ ),
+ dbc.Label(
+ className="fa fa-shopping-basket"
+ ),
+ ],
+ className="textoTerciarioSwitchLineGraph",
+ ),
+ ],
+ sm=12,
+ md=2,
+ style={"text-align": "end"},
+ ),
+ ],
+ className="g-2 my-auto",
+ ),
+ ],
+ xs=12,
+ md=12,
+ ),
+ ],
+ className="g-2 my-auto",
+ ),
+ ],
+ fluid=True,
+)
+
+
+# Callback radar graph
+@app.callback(
+ Output("radar_graph", "figure"),
+ Input("book_data_store", "data"),
+ Input("radar_switch", "value"),
+)
+def radar_graph(book_data, switch):
+ df_registros = pd.DataFrame(book_data)
+ df_registros["vol"] = abs(df_registros["vol"]) * df_registros["tipo"].replace(
+ {"Compra": 1, "Venda": -1}
+ )
+
+ #####################################################################################################################################
+ try:
+ df_sectors = pd.read_csv("data/sectors.csv", index_col=0)
+
+ except:
+ df_sectors = pd.DataFrame(columns=["setor", "ativo", "participacao %"])
+
+ df_sectors.to_csv("data/sectors.csv")
+ #####################################################################################################################################
+
+ if switch:
+ df_ibov_prop = df_ibov[
+ df_ibov["Código"].isin(df_registros["ativo"].unique())
+ ].copy()
+ df_ibov_prop["Proporcao"] = df_ibov_prop["Participação"].apply(
+ lambda x: x * 100 / df_ibov_prop["Participação"].sum()
+ )
+
+ #####################################################################################################################################
+ df_sectors = df_ibov_prop.drop(
+ [
+ "Ação",
+ "Tipo",
+ "Qtde. Teórica",
+ "Part. (%)Acum.",
+ "Participação",
+ "Proporcao",
+ ],
+ axis=1,
+ )
+ df_sectors.to_csv("data/sectors.csv")
+ #####################################################################################################################################
+
+ ibov_setor = df_ibov_prop.groupby("Setor")["Proporcao"].sum(numeric_only=True)
+
+ df_registros = df_registros[
+ df_registros["ativo"].isin(df_ibov["Código"].unique())
+ ]
+ df_registros.loc[:, "Participação"] = df_registros["vol"].apply(
+ lambda x: x * 100 / df_registros["vol"].sum()
+ )
+
+ df_registros = df_registros.groupby("ativo")["Participação"].sum(
+ numeric_only=True
+ )
+ df_registros = pd.DataFrame(df_registros).reset_index()
+
+ try:
+ df_registros["setores"] = np.concatenate(
+ [
+ df_ibov_prop[df_ibov_prop["Código"] == ativo]["Setor"].values
+ for ativo in df_registros["ativo"]
+ ]
+ )
+ except:
+ df_registros["setores"] = "Sem registros"
+
+ df_registros = df_registros.groupby("setores")["Participação"].sum(
+ numeric_only=True
+ )
+
+ fig = go.Figure()
+ fig.add_trace(
+ go.Scatterpolar(
+ r=ibov_setor,
+ theta=ibov_setor.index,
+ name="IBOV",
+ fill="toself",
+ hovertemplate="IBOV"
+ + "
Participação: %{r:.2f}%"
+ + "
Setor: %{theta}
",
+ line=dict(color=LINHAS_PREENCHIMENTO_1),
+ )
+ )
+ fig.add_trace(
+ go.Scatterpolar(
+ r=df_registros,
+ theta=df_registros.index,
+ name="Carteira",
+ fill="toself",
+ hovertemplate="CARTEIRA"
+ + "
Participação: %{r:.2f}%"
+ + "
Setor: %{theta}
",
+ line=dict(color=LINHAS_PREENCHIMENTO_2),
+ )
+ )
+ else:
+ df_total_ibov = (
+ df_ibov.groupby("Setor")["Participação"].sum(numeric_only=True) * 100
+ )
+ fig = go.Figure()
+ fig.add_trace(
+ go.Scatterpolar(
+ r=df_total_ibov,
+ theta=df_total_ibov.index,
+ name="Carteira",
+ fill="toself",
+ hovertemplate="IBOV"
+ + "
Participação: %{r:.2f}%"
+ + "
Setor: %{theta}
",
+ line=dict(color=LINHAS_PREENCHIMENTO_1),
+ )
+ )
+
+ fig.update_traces(line={"shape": "spline"})
+ fig.update_layout(
+ MAIN_CONFIG, # Mantém as configurações principais que você já definiu em MAIN_CONFIG
+ showlegend=True,
+ height=TAMANHO_RADAR,
+ paper_bgcolor="rgba(0,0,0,0)",
+ plot_bgcolor="rgba(0,0,0,0)",
+ autosize=True, # Adiciona a propriedade autosize para tornar o gráfico responsivo
+ margin=dict(l=20, r=20, t=20, b=20), # Ajusta as margens
+ polar=dict(
+ bgcolor=BACKGROUND_RADAR,
+ angularaxis=dict(
+ tickfont_size=TAMANHO_INDICADORES,
+ color=INDICADORES,
+ gridcolor=LINHA_Y,
+ linecolor=LINHA_CIRCULAR_EXTERNA,
+ ),
+ radialaxis=dict(
+ color=AXIS_X_VALUES_COLOR,
+ gridcolor=LINHAS_CIRCULARES,
+ linecolor=LINHA_X,
+ ),
+ ),
+ )
+ return fig
+
+
+# callback para atualizar os cards
+@app.callback(
+ Output("ibov_valor", "children"),
+ Output("ibov_percent", "children"),
+ Output("carteira_valor", "children"),
+ Output("carteira_percent", "children"),
+ Output("cards_ativos", "children"),
+ State("historical_data_store", "data"),
+ Input("period_input", "value"),
+ Input("dropdown_card1", "value"),
+ Input("book_data_store", "data"),
+)
+def update_cards_ativos(historical_data, period, dropdown, book_data):
+
+ if dropdown == None:
+ return no_update
+ if type(dropdown) != list:
+ dropdown = [dropdown]
+ dropdown = ["IBOV"] + dropdown
+
+ df_book = pd.DataFrame(book_data)
+ df_hist = pd.DataFrame(historical_data)
+
+ df_book["datetime"] = pd.to_datetime(df_book["date"], format="%Y-%m-%d %H:%M:%S")
+
+ df2 = df_book.groupby(by=["ativo", "tipo"])["vol"].sum(numeric_only=True)
+
+ diferenca_ativos = {}
+ # agrupa os dados por valores únicos na primeira coluna do índice (level = 0)
+ for ativo, new_df in df2.groupby(level=0):
+ compra, venda = 0, 0
+ try:
+ # salva os valores da linha dos ativos que tem 'compra'
+ compra = new_df.xs((ativo, "Compra"))
+ except:
+ pass
+ try:
+ # salva os valores da linha dos ativos que tem 'venda'
+ venda = new_df.xs((ativo, "Venda"))
+ except:
+ pass
+ diferenca_ativos[ativo] = compra - venda
+
+ # adiciona em um dicionario somente os ativos existentes na carteira
+ ativos_existentes = dict((k, v) for k, v in diferenca_ativos.items() if v >= 0)
+ ativos_existentes["IBOV"] = (
+ 1 # botei 1 pq era só pra adicionar um valor qualquer, o que importa é a chave 'IBOV'
+ )
+
+ if period == "ytd":
+ correct_timedelta = date.today().replace(month=1, day=1)
+ correct_timedelta = pd.Timestamp(correct_timedelta)
+ else:
+ correct_timedelta = date.today() - TIMEDELTAS[period]
+
+ dict_valores = {}
+
+ for key, value in ativos_existentes.items():
+ df_auxiliar = df_hist[df_hist.symbol.str.contains(key)].copy()
+ df_auxiliar["datetime"] = pd.to_datetime(
+ df_auxiliar["datetime"], format="%Y-%m-%d %H:%M:%S"
+ )
+ df_periodo = df_auxiliar[df_auxiliar["datetime"] > correct_timedelta]
+ # import pdb; pdb.set_trace()
+ valor_atual = df_periodo["close"].iloc[-1]
+ diferenca_periodo = valor_atual / df_periodo["close"].iloc[0]
+ dict_valores[key] = valor_atual, diferenca_periodo
+
+ dfativos = (
+ pd.DataFrame(dict_valores)
+ .T.rename_axis("ticker")
+ .add_prefix("Value")
+ .reset_index()
+ )
+ dfativos["Value1"] = dfativos["Value1"] * 100 - 100
+
+ seta_crescendo = [
+ "fa fa-angle-up",
+ "textoQuartenarioVerde",
+ ]
+ seta_caindo = ["fa fa-angle-down", "textoQuartenarioVermelho"]
+
+ lista_valores_ativos = []
+ lista_tags = []
+ for ativo in range(len(dfativos)):
+ tag_ativo = dfativos.iloc[ativo][0]
+ lista_tags.append(tag_ativo)
+ valor_ativo = dfativos.iloc[ativo][1]
+ variacao_ativo = dfativos.iloc[ativo][2]
+ if variacao_ativo < 0:
+ lista_valores_ativos.append(
+ [tag_ativo, valor_ativo, variacao_ativo, seta_caindo[0], seta_caindo[1]]
+ )
+ else:
+ lista_valores_ativos.append(
+ [
+ tag_ativo,
+ valor_ativo,
+ variacao_ativo,
+ seta_crescendo[0],
+ seta_crescendo[1],
+ ]
+ )
+
+ # Graficos
+ df_hist = pd.DataFrame(historical_data)
+ df_hist["datetime"] = pd.to_datetime(
+ df_hist["datetime"], format="%Y-%m-%d %H:%M:%S"
+ )
+ df_hist = slice_df_timedeltas(df_hist, period)
+ df_hist = df_hist[df_hist["symbol"].str.contains("|".join(lista_tags))]
+
+ lista_graficos = []
+ for n, ticker in enumerate(lista_tags):
+ fig = go.Figure()
+ df_aux = df_hist[df_hist.symbol.str.contains(ticker)]
+ df_aux = df_aux.dropna() # Removido o inplace=True
+ df_aux["close"] = (
+ df_aux["close"] / df_aux["close"].iloc[0] - 1
+ ) # Modificado para evitar operação in-place
+
+ fig.add_trace(
+ go.Scatter(
+ x=df_aux.datetime,
+ y=df_aux.close * 100,
+ mode="lines",
+ name=ticker,
+ line=dict(color=CARD_GRAPHS_LINE_COLOR),
+ hoverinfo="skip",
+ )
+ )
+ fig.update_layout(
+ MAIN_CONFIG_3,
+ showlegend=False,
+ paper_bgcolor="rgba(0,0,0,0)",
+ plot_bgcolor="rgba(0,0,0,0)",
+ )
+ fig.update_xaxes(visible=False)
+ fig.update_yaxes(visible=False)
+
+ lista_graficos.append(fig)
+
+ lista_colunas = []
+ for n, ativo in enumerate(lista_valores_ativos):
+ if ativo[0] != "IBOV" and n < 4:
+ col = dbc.Col(
+ [
+ dbc.Card(
+ [
+ dbc.CardBody(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ html.Legend(
+ ativo[0],
+ className="textoQuartenario",
+ ),
+ ],
+ md=4,
+ ),
+ dbc.Col(
+ [
+ dcc.Graph(
+ figure=lista_graficos[n],
+ config={
+ "displayModeBar": False,
+ "showTips": False,
+ },
+ className="graph_cards",
+ ),
+ ],
+ md=8,
+ ),
+ ]
+ ),
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ html.H5(
+ [
+ "R$",
+ "{:,.2f}".format(ativo[1]),
+ " ",
+ ],
+ className="textoTerciario",
+ ),
+ html.H5(
+ [
+ html.I(className=ativo[3]),
+ " ",
+ "{:,.2f}".format(ativo[2]),
+ "%",
+ ],
+ className=ativo[4],
+ ),
+ ]
+ )
+ ]
+ ),
+ ]
+ )
+ ],
+ className="cards_linha2",
+ ),
+ ],
+ md=3,
+ xs=12,
+ )
+
+ lista_colunas.append(col)
+
+ card_ativos = dbc.Row([*lista_colunas])
+
+ valor_ibov = (
+ html.Legend(
+ ["", "{:,.2f}".format(dfativos["Value0"].iloc[-1]), " "],
+ className="textoQuartenario",
+ ),
+ )
+
+ ibov_percentual = dfativos["Value1"].iloc[-1]
+ if ibov_percentual < 0:
+ percent_ibov = html.Legend(
+ [
+ html.I(className=seta_caindo[0]),
+ " ",
+ "{:,.2f}".format(ibov_percentual),
+ "%",
+ ],
+ className=seta_caindo[1],
+ )
+ else:
+ percent_ibov = html.Legend(
+ [
+ html.I(className=seta_crescendo[0]),
+ " ",
+ "{:,.2f}".format(ibov_percentual),
+ "%",
+ ],
+ className=seta_crescendo[1],
+ )
+
+ compra_e_venda = df_book.groupby("tipo")
+
+ df_compra_e_venda = compra_e_venda.sum(numeric_only=True)
+ if "Venda" in compra_e_venda.groups and "Compra" in compra_e_venda.groups:
+ valor_carteira_original = (
+ df_compra_e_venda["valor_total"]["Compra"]
+ - df_compra_e_venda["valor_total"]["Venda"]
+ )
+ elif "Venda" in compra_e_venda.groups and "Compra" not in compra_e_venda.groups:
+ valor_carteira_original = -df_compra_e_venda["valor_total"]["Venda"]
+ elif "Venda" not in compra_e_venda.groups and "Compra" in compra_e_venda.groups:
+ valor_carteira_original = df_compra_e_venda["valor_total"]["Compra"]
+ else:
+ valor_carteira_original = "0.00"
+
+ df_tipo_e_ativo = df_book.groupby(["tipo", "ativo"])
+ df_tipo_e_ativo_soma = df_tipo_e_ativo.sum(numeric_only=True)
+
+ # verificando a quantidade de cada ativo que existe comprada na wallet
+ lista_ativos = df_book["ativo"].unique()
+ resultado = {}
+ for ativo in lista_ativos:
+ try:
+ compra = df_tipo_e_ativo_soma["vol"]["Compra"][ativo]
+ venda = df_tipo_e_ativo_soma["vol"]["Venda"][ativo]
+ if compra > venda:
+ qtd = compra - venda
+ resultado[ativo] = qtd
+ except:
+ try:
+ qtd = df_tipo_e_ativo_soma["vol"]["Compra"][ativo]
+ resultado[ativo] = qtd
+ except:
+ pass
+
+ valor_total = 0
+ for ativo, qtd in resultado.items():
+ for id, ativos in enumerate(lista_valores_ativos):
+ if ativo == ativos[0]:
+ total = qtd * ativos[1]
+ valor_total += total
+
+ if valor_carteira_original == "0.00":
+ valor_carteira_original = 0
+ varicao_carteira = 0
+ varicao_carteira_configurado = 0
+ else:
+ varicao_carteira = valor_total / float(valor_carteira_original)
+ varicao_carteira_configurado = (
+ valor_total / float(valor_carteira_original) * 100 - 100
+ )
+
+ valor_carteira_atual = html.Legend(
+ "R$" + "{:,.2f}".format(valor_carteira_original * varicao_carteira),
+ className="textoSecundario",
+ )
+
+ if varicao_carteira < 1:
+ percentual_carteira = html.Legend(
+ [
+ html.I(className=seta_caindo[0]),
+ " ",
+ "{:,.2f}".format(varicao_carteira_configurado),
+ "%",
+ ],
+ className=seta_caindo[1],
+ )
+ else:
+ percentual_carteira = html.Legend(
+ [
+ html.I(className=seta_crescendo[0]),
+ " ",
+ "{:,.2f}".format(varicao_carteira_configurado),
+ "%",
+ ],
+ className=seta_crescendo[1],
+ )
+
+ return (
+ valor_ibov,
+ percent_ibov,
+ valor_carteira_atual,
+ percentual_carteira,
+ card_ativos,
+ )
diff --git a/components/header.py b/components/header.py
new file mode 100644
index 0000000..e772ddd
--- /dev/null
+++ b/components/header.py
@@ -0,0 +1,43 @@
+from dash import html
+import dash_bootstrap_components as dbc
+
+from components import modal
+
+layout = dbc.Container(
+ [
+ dbc.Row(
+ [
+ modal.layout,
+ dbc.Col(
+ [dbc.Button("Home", href="/home", className="header_icon")],
+ md=1,
+ xs=4,
+ ),
+ dbc.Col(
+ [dbc.Button("Wallet", href="/wallet", className="header_icon")],
+ md=1,
+ xs=4,
+ ),
+ #####################################################################################################################################
+ dbc.Col(
+ [dbc.Button("ChatGPT", href="/chatgpt", className="header_icon")],
+ md=1,
+ xs=4,
+ ),
+ #####################################################################################################################################
+ dbc.Col(
+ [
+ dbc.Button(
+ "Add", href="", id="add_button", className="header_icon"
+ )
+ ],
+ md=1,
+ xs=4,
+ ),
+ html.Hr(style={"color": "rgba(255, 255, 255, 0.6)"}),
+ ],
+ className="g-2 my-auto",
+ ),
+ ],
+ fluid=True,
+)
diff --git a/components/home.py b/components/home.py
new file mode 100644
index 0000000..f1eb19a
--- /dev/null
+++ b/components/home.py
@@ -0,0 +1,136 @@
+from dash import dcc, Input, Output, State, no_update
+import dash_bootstrap_components as dbc
+import pandas as pd
+import plotly.graph_objects as go
+
+from assets.menu_styles import *
+from utils.functions import *
+from app import *
+
+
+layout = dbc.Container(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dcc.Graph(
+ id="line_graph",
+ config={"displayModeBar": False, "showTips": False},
+ className="graph_line",
+ )
+ ],
+ xs=12,
+ md=12,
+ )
+ ]
+ )
+ ],
+ fluid=True,
+)
+
+
+# ========= Callbacks =========== #
+# callback line graph
+@app.callback(
+ Output("line_graph", "figure"),
+ Input("dropdown_card1", "value"),
+ Input("period_input", "value"),
+ Input("profit_switch", "value"),
+ Input("book_data_store", "data"),
+ State("historical_data_store", "data"),
+)
+def line_graph(dropdown, period, profit_switch, book_info, historical_info):
+ if dropdown == None:
+ return no_update
+ if type(dropdown) != list:
+ dropdown = [dropdown]
+ dropdown = ["IBOV"] + dropdown
+
+ df_hist = pd.DataFrame(historical_info)
+ df_hist["datetime"] = pd.to_datetime(
+ df_hist["datetime"], format="%Y-%m-%d %H:%M:%S"
+ )
+ df_hist = slice_df_timedeltas(df_hist, period)
+
+ fig = go.Figure()
+
+ if profit_switch:
+ df_hist = df_hist[df_hist["symbol"].str.contains("|".join(dropdown))]
+ for n, ticker in enumerate(dropdown):
+ df_aux = df_hist[df_hist.symbol.str.contains(ticker)]
+ df_aux = df_aux.dropna().copy()
+ df_aux.loc[:, "close"] = df_aux["close"] / df_aux["close"].iloc[0] - 1
+ fig.add_trace(
+ go.Scatter(
+ x=df_aux.datetime,
+ y=df_aux.close * 100,
+ mode="lines",
+ name=ticker,
+ line=dict(color=LISTA_DE_CORES_LINHAS[n]),
+ )
+ )
+
+ else:
+ df_book = pd.DataFrame(book_info)
+ df_patrimonio = definir_evolucao_patrimonial(df_hist, df_book)
+
+ df_ibov = df_hist[df_hist.symbol.str.contains("IBOV")]
+ df_ibov.dropna(inplace=True)
+ df_ibov.loc[:, "close"] = df_ibov["close"] / df_ibov["close"].iloc[0] - 1
+ fig.add_trace(
+ go.Scatter(
+ x=df_ibov.datetime,
+ y=df_ibov.close * 100,
+ mode="lines",
+ name="IBOV",
+ line=dict(color=LISTA_DE_CORES_LINHAS[1]),
+ )
+ )
+
+ fig.add_trace(
+ go.Scatter(
+ x=df_patrimonio.index,
+ y=(df_patrimonio["evolucao_cum"] - 1) * 100,
+ mode="lines",
+ name="Evolução Patrimonial",
+ line=dict(color=LINHA_EVOLUCAO_PATRIMONIAL),
+ )
+ )
+
+ fig.update_layout(
+ MAIN_CONFIG_2,
+ showlegend=True,
+ yaxis={"ticksuffix": "%"},
+ paper_bgcolor="rgba(0,0,0,0)",
+ plot_bgcolor="rgba(0,0,0,0)",
+ hoverlabel=HOVER_LINE_GRAPH,
+ )
+ fig.update_xaxes(
+ tickfont=dict(family="Nexa", size=AXIS_FONT_SIZE, color=AXIS_VALUES_COLOR),
+ gridcolor=LINHAS_DE_GRADE,
+ )
+ fig.update_yaxes(
+ tickfont=dict(family="Nexa", size=AXIS_FONT_SIZE, color=AXIS_VALUES_COLOR),
+ gridcolor=LINHAS_DE_GRADE,
+ zerolinecolor=LINHA_ZERO_X,
+ )
+
+ return fig
+
+
+# callback para atulizar o dropdown
+@app.callback(
+ Output("dropdown_card1", "value"),
+ Output("dropdown_card1", "options"),
+ Input("book_data_store", "data"),
+)
+def update_dropdown(book):
+ df = pd.DataFrame(book)
+ unique = df["ativo"].unique()
+ try:
+ dropdown = [unique[0], [{"label": x, "value": x} for x in unique]]
+ except:
+ dropdown = ["", [{"label": x, "value": x} for x in unique]]
+
+ return dropdown
diff --git a/components/modal.py b/components/modal.py
new file mode 100644
index 0000000..6390e28
--- /dev/null
+++ b/components/modal.py
@@ -0,0 +1,114 @@
+from dash import dcc, Input, Output, no_update, callback_context
+import dash_bootstrap_components as dbc
+from datetime import date
+
+from app import *
+
+layout = dbc.Modal(
+ [
+ dbc.ModalHeader(dbc.ModalTitle("Cadastro de ativos"), className="modal_header"),
+ dbc.ModalBody(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Input(
+ id="nome_ativo", placeholder="Nome", type="text"
+ )
+ ]
+ ),
+ dbc.Col(
+ [
+ dbc.Input(
+ id="preco_ativo",
+ placeholder="Preço (R$)",
+ type="number",
+ min=0,
+ step=0.01,
+ )
+ ]
+ ),
+ ]
+ ),
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ "Data: ",
+ dcc.DatePickerSingle(
+ id="data_ativo",
+ className="dbc",
+ min_date_allowed=date(2005, 1, 1),
+ max_date_allowed=date.today(),
+ initial_visible_month=date(2017, 8, 5),
+ date=date.today(),
+ ),
+ ],
+ xs=6,
+ md=6,
+ ),
+ dbc.Col(
+ [
+ dbc.Input(
+ id="quantidade_ativo",
+ placeholder="Quantidade",
+ type="number",
+ min=0,
+ step=1,
+ ),
+ ],
+ xs=6,
+ md=6,
+ ),
+ ],
+ style={"margin-top": "1rem"},
+ ),
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.RadioItems(
+ id="compra_venda_radio",
+ options=[
+ {"label": "Compra", "value": "Compra"},
+ {"label": "Venda", "value": "Venda"},
+ ],
+ value="Compra",
+ ),
+ ],
+ style={"padding-top": "20px"},
+ ),
+ ]
+ ),
+ ],
+ className="modal_body",
+ ),
+ dbc.ModalFooter(
+ [dbc.Row([dbc.Col([dbc.Button("Salvar", id="submit_cadastro")])])],
+ className="modal_footer",
+ ),
+ ],
+ id="modal",
+ is_open=False,
+ size="lg",
+ centered=True,
+)
+
+
+# Callbacks =======================
+# Callback para checar o loading state
+@app.callback(
+ Output("submit_cadastro", "children"),
+ Input("submit_cadastro", "n_clicks"),
+ Input("add_button", "n_clicks"),
+)
+def add_spinner(n, n2):
+ trigg_id = callback_context.triggered[0]["prop_id"].split(".")[0]
+
+ if trigg_id == "submit_cadastro":
+ return [dbc.Spinner(size="sm"), " Processando registro"]
+ elif trigg_id == "add_button":
+ return "Salvar"
+ else:
+ return no_update
diff --git a/components/wallet.py b/components/wallet.py
new file mode 100644
index 0000000..8953ae0
--- /dev/null
+++ b/components/wallet.py
@@ -0,0 +1,418 @@
+from dash import html, callback_context
+from dash.dependencies import Input, Output, State, ALL
+import dash_bootstrap_components as dbc
+import pandas as pd
+import json
+from tvdatafeed.main import TvDatafeed
+
+from components.modal import *
+from app import *
+
+from dotenv import load_dotenv
+import os
+
+# Load environment variables from .env file
+load_dotenv()
+
+# Retrieve the values of password_td and username_td from environment variables
+password_td = os.getenv("password_td")
+username_td = os.getenv("username_td")
+
+# Verify if the values are not None
+if password_td is None or username_td is None:
+ raise ValueError("Missing password_td or username_td in the .env file")
+
+# Inicializando o TvDatafeed com as credenciais
+tv = TvDatafeed(username_td, password_td)
+
+card_sem_registros = dbc.Card(
+ [
+ dbc.CardBody(
+ [
+ html.Legend(
+ "Nenhum registro efetuado", className="textoQuartenarioBranco"
+ )
+ ]
+ )
+ ],
+ className="card_sem_registros",
+)
+
+
+def generate_card(info_do_ativo):
+ new_card = dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Card(
+ [
+ dbc.CardBody(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [
+ html.H5(
+ [
+ html.I(
+ className="fa fa-list-alt",
+ style={
+ "font-size": "85%"
+ },
+ ),
+ " Nome: ",
+ ],
+ className="textoQuartenario",
+ ),
+ html.H5(
+ str(
+ info_do_ativo[
+ "ativo"
+ ]
+ ),
+ className="textoQuartenarioBranco",
+ ),
+ ],
+ md=2,
+ style={
+ "text-align": "left"
+ },
+ ),
+ dbc.Col(
+ [
+ html.H5(
+ [
+ html.I(
+ className="fa fa-database",
+ style={
+ "font-size": "85%"
+ },
+ ),
+ " Quantidade: ",
+ ],
+ className="textoQuartenario",
+ ),
+ html.H5(
+ str(
+ info_do_ativo[
+ "vol"
+ ]
+ ),
+ className="textoQuartenarioBranco",
+ ),
+ ],
+ md=2,
+ style={
+ "text-align": "left"
+ },
+ ),
+ dbc.Col(
+ [
+ html.H5(
+ [
+ html.I(
+ className="fa fa-money",
+ style={
+ "font-size": "85%"
+ },
+ ),
+ " Unitário: ",
+ ],
+ className="textoQuartenario",
+ ),
+ html.H5(
+ "{:,.2f}".format(
+ info_do_ativo[
+ "preco"
+ ]
+ ),
+ className="textoQuartenarioBranco",
+ ),
+ ],
+ md=2,
+ style={
+ "text-align": "left"
+ },
+ ),
+ dbc.Col(
+ [
+ html.H5(
+ [
+ html.I(
+ className="fa fa-calendar",
+ style={
+ "font-size": "85%"
+ },
+ ),
+ " Data: ",
+ ],
+ className="textoQuartenario",
+ ),
+ html.H5(
+ str(
+ info_do_ativo[
+ "date"
+ ]
+ )[:10],
+ className="textoQuartenarioBranco",
+ ),
+ ],
+ md=2,
+ style={
+ "text-align": "left"
+ },
+ ),
+ dbc.Col(
+ [
+ html.H5(
+ [
+ html.I(
+ className="fa fa-handshake-o",
+ style={
+ "font-size": "85%"
+ },
+ ),
+ " Tipo: ",
+ ],
+ className="textoQuartenario",
+ ),
+ html.H5(
+ str(
+ info_do_ativo[
+ "tipo"
+ ]
+ ),
+ className="textoQuartenarioBranco",
+ ),
+ ],
+ md=2,
+ style={
+ "text-align": "left"
+ },
+ ),
+ dbc.Col(
+ [
+ html.H5(
+ [
+ html.I(
+ className="fa fa-money",
+ style={
+ "font-size": "85%"
+ },
+ ),
+ " Total: ",
+ ],
+ className="textoQuartenario",
+ ),
+ html.H5(
+ "{:,.2f}".format(
+ info_do_ativo[
+ "preco"
+ ]
+ * info_do_ativo[
+ "vol"
+ ]
+ ),
+ className="textoQuartenarioBranco",
+ ),
+ ],
+ md=2,
+ style={
+ "text-align": "left"
+ },
+ ),
+ ]
+ ),
+ ],
+ md=11,
+ xs=6,
+ style={"text-align": "left"},
+ ),
+ dbc.Col(
+ [
+ dbc.Button(
+ [
+ html.I(
+ className="fa fa-trash header-icon",
+ style={
+ "font-size": "150%"
+ },
+ )
+ ],
+ id={
+ "type": "delete_event",
+ "index": info_do_ativo[
+ "id"
+ ],
+ },
+ style={
+ "background-color": "transparent",
+ "border-color": "transparent",
+ "padding": "0px",
+ },
+ ),
+ ],
+ md=1,
+ xs=12,
+ style={"text-align": "right"},
+ ),
+ ]
+ )
+ ]
+ )
+ ],
+ class_name=info_do_ativo["class_card"],
+ )
+ ]
+ )
+ ],
+ className="g-2 my-auto",
+ )
+
+ return new_card
+
+
+def generate_list_of_cards(df):
+ lista_de_dicts = []
+ for row in df.index:
+ infos = df.loc[row].to_dict()
+ # altera nome da classe do card se for compra ou venda
+ if infos["tipo"] == "Compra":
+ infos["class_card"] = "card_compra"
+ else:
+ infos["class_card"] = "card_venda"
+ infos["id"] = row
+ lista_de_dicts.append(infos)
+
+ lista_de_cards = []
+ for dicio in lista_de_dicts:
+ card = generate_card(dicio)
+ lista_de_cards.append(card)
+ return lista_de_cards
+
+
+layout = (
+ dbc.Container(
+ [
+ dbc.Row(
+ [
+ dbc.Col(
+ [],
+ md=12,
+ id="layout_wallet",
+ style={
+ "height": "100%",
+ "maxHeight": "36rem",
+ "overflow-y": "auto",
+ },
+ )
+ ],
+ className="g-2 my-auto",
+ )
+ ],
+ fluid=True,
+ ),
+)
+
+
+# Callbacks =======================
+# call back auxiliar para ativar o layout da wallet
+@app.callback(Output("layout_wallet", "children"), Input("layout_data", "data"))
+def func_auxiliar(data):
+ return data
+
+
+# callback que realiza alterações nos ativos da wallet
+@app.callback(
+ Output("modal", "is_open"),
+ Output("book_data_store", "data"),
+ Output("layout_data", "data"),
+ Input("add_button", "n_clicks"),
+ Input("submit_cadastro", "n_clicks"),
+ Input("book_data_store", "data"),
+ Input({"type": "delete_event", "index": ALL}, "n_clicks"),
+ State("nome_ativo", "value"),
+ State("modal", "is_open"),
+ State("compra_venda_radio", "value"),
+ State("preco_ativo", "value"),
+ State("data_ativo", "date"),
+ State("quantidade_ativo", "value"),
+)
+def func_modal(n1, n2, book_data, event, ativo, open, radio, preco, periodo, vol):
+ trigg_id = callback_context.triggered[0]["prop_id"].split(".")[0]
+
+ df_book_data = pd.DataFrame(book_data)
+ df_book_data = df_book_data.sort_values(by="date", ascending=True)
+
+ lista_de_cards = generate_list_of_cards(df_book_data)
+ # verifica se nao tem nenhum ativo na lista de cards, caso nao tiver nada retorna o card com a msg 'nenhum registro efetuado'
+ if len(lista_de_cards) == 0:
+ lista_de_cards = card_sem_registros
+ if trigg_id == "":
+ df_book_data = df_book_data.sort_values(by="date", ascending=True)
+ return [open, book_data, lista_de_cards]
+
+ # 1. Botão de abrir modal
+ if trigg_id == "add_button":
+ return [not open, book_data, lista_de_cards]
+
+ # 2. Salvando ativo
+ elif trigg_id == "submit_cadastro": # Corrigir caso de erro - None
+ if None in [ativo, preco, vol] and open:
+ return [open, book_data, lista_de_cards]
+ else:
+ ativo = ativo.upper()
+ if tv.search_symbol(ativo, "BMFBOVESPA"):
+ exchange = "BMFBOVESPA"
+ preco = round(preco, 2)
+ df_book_data.loc[len(df_book_data)] = [
+ periodo,
+ preco,
+ radio,
+ ativo,
+ exchange,
+ vol,
+ vol * preco,
+ ]
+ df_book_data["date"] = pd.to_datetime(
+ df_book_data["date"], format="%Y-%m-%d"
+ )
+ df_book_data.reset_index(drop=True, inplace=True)
+ df_book_data = df_book_data.sort_values(by="date", ascending=True)
+
+ df_book_data.to_csv("data/book_data.csv")
+ book_data = df_book_data.to_dict()
+
+ lista_de_cards = generate_list_of_cards(df_book_data)
+
+ return [not open, book_data, lista_de_cards]
+
+ else:
+ return [not open, book_data, lista_de_cards]
+
+ # 3. Caso de delete de card
+ if "delete_event" in trigg_id:
+ trigg_dict = callback_context.triggered[0]
+
+ # verifica se nao foi clicado na atualização inicial do callback para nao deletar nenhum card
+ if trigg_dict["value"] == None:
+ return [open, book_data, lista_de_cards]
+
+ trigg_id = json.loads(trigg_id)
+ df_book_data.drop([str(trigg_id["index"])], inplace=True)
+ df_book_data.reset_index(drop=True, inplace=True)
+ df_book_data = df_book_data.sort_values(by="date", ascending=True)
+ df_book_data.to_csv("data/book_data.csv")
+ book_data = df_book_data.to_dict()
+ lista_de_cards = generate_list_of_cards(df_book_data)
+
+ if len(lista_de_cards) == 0:
+ lista_de_cards = card_sem_registros
+
+ return [open, book_data, lista_de_cards]
+
+ return [open, book_data, lista_de_cards]
diff --git a/data/book_data.csv b/data/book_data.csv
new file mode 100644
index 0000000..57d8848
--- /dev/null
+++ b/data/book_data.csv
@@ -0,0 +1,22 @@
+,date,preco,tipo,ativo,exchange,vol,valor_total
+0,2021-08-20,94.55,Compra,VALE3,BMFBOVESPA,300,28365.0
+1,2021-12-03,37.66,Compra,TAEE11,BMFBOVESPA,400,15063.999999999998
+2,2022-06-29,13.9,Compra,FLRY3,BMFBOVESPA,400,5560.0
+3,2022-07-25,40.62,Venda,TAEE11,BMFBOVESPA,100,4062.0
+4,2022-08-02,23.72,Compra,ITUB4,BMFBOVESPA,300,7116.0
+5,2022-08-10,42.94,Compra,EGIE3,BMFBOVESPA,700,30058.0
+6,2022-08-30,28.39,Compra,WEGE3,BMFBOVESPA,300,8517.0
+7,2022-09-12,31.72,Venda,WEGE3,BMFBOVESPA,100,3172.0
+8,2022-09-30,18.15,Compra,KLBN11,BMFBOVESPA,400,7259.999999999999
+9,2022-10-14,9.28,Compra,GOLL4,BMFBOVESPA,300,2784.0
+10,2022-10-21,31.06,Venda,ITUB4,BMFBOVESPA,100,3106.0
+11,2022-12-16,2.37,Compra,MGLU3,BMFBOVESPA,400,948.0
+12,2022-12-29,7.6,Compra,MRVE3,BMFBOVESPA,300,2280.0
+13,2023-01-02,9.36,Compra,TTEN3,BMFBOVESPA,400,3744.0
+14,2023-01-16,3.85,Venda,MGLU3,BMFBOVESPA,200,770.0
+15,2023-02-01,15.6,Venda,FLRY3,BMFBOVESPA,200,3120.0
+16,2023-02-03,11.25,Compra,CCRO3,BMFBOVESPA,800,9000.0
+17,2023-03-03,7.24,Compra,AZUL4,BMFBOVESPA,400,2896.0
+18,2023-04-20,7.18,Compra,USIM5,BMFBOVESPA,200,1436.0
+20,2024-01-03,18.0,Compra,GGBR4,BMFBOVESPA,300,5400.0
+19,2024-01-26,67.5,Compra,VALE3,BMFBOVESPA,200,13500.0
diff --git a/data/historical_data.csv b/data/historical_data.csv
new file mode 100644
index 0000000..dbeb8f9
--- /dev/null
+++ b/data/historical_data.csv
@@ -0,0 +1,213960 @@
+,datetime,symbol,close
+0,2003-01-21 10:00:00,BMFBOVESPA:IBOV,11435.0
+1,2003-01-22 10:00:00,BMFBOVESPA:IBOV,11142.0
+2,2003-01-23 10:00:00,BMFBOVESPA:IBOV,11162.0
+3,2003-01-24 10:00:00,BMFBOVESPA:IBOV,10784.0
+4,2003-01-27 10:00:00,BMFBOVESPA:IBOV,10530.0
+5,2003-01-28 10:00:00,BMFBOVESPA:IBOV,10517.0
+6,2003-01-29 10:00:00,BMFBOVESPA:IBOV,10863.0
+7,2003-01-30 10:00:00,BMFBOVESPA:IBOV,10751.0
+8,2003-02-03 10:00:00,BMFBOVESPA:IBOV,10910.0
+9,2003-02-04 10:00:00,BMFBOVESPA:IBOV,10577.0
+10,2003-02-05 10:00:00,BMFBOVESPA:IBOV,10592.0
+11,2003-02-06 10:00:00,BMFBOVESPA:IBOV,10566.0
+12,2003-02-07 10:00:00,BMFBOVESPA:IBOV,10381.0
+13,2003-02-11 10:00:00,BMFBOVESPA:IBOV,10509.0
+14,2003-02-12 10:00:00,BMFBOVESPA:IBOV,10510.0
+15,2003-02-13 10:00:00,BMFBOVESPA:IBOV,10108.0
+16,2003-02-14 10:00:00,BMFBOVESPA:IBOV,10081.0
+17,2003-02-17 10:00:00,BMFBOVESPA:IBOV,10167.0
+18,2003-02-18 10:00:00,BMFBOVESPA:IBOV,10412.0
+19,2003-02-19 10:00:00,BMFBOVESPA:IBOV,10236.0
+20,2003-02-20 10:00:00,BMFBOVESPA:IBOV,10218.0
+21,2003-02-21 10:00:00,BMFBOVESPA:IBOV,10334.0
+22,2003-02-24 10:00:00,BMFBOVESPA:IBOV,10254.0
+23,2003-02-25 10:00:00,BMFBOVESPA:IBOV,10192.0
+24,2003-02-26 10:00:00,BMFBOVESPA:IBOV,9995.0
+25,2003-02-27 10:00:00,BMFBOVESPA:IBOV,10126.0
+26,2003-02-28 10:00:00,BMFBOVESPA:IBOV,10281.0
+27,2003-03-05 10:00:00,BMFBOVESPA:IBOV,10306.0
+28,2003-03-06 10:00:00,BMFBOVESPA:IBOV,10615.0
+29,2003-03-07 10:00:00,BMFBOVESPA:IBOV,10724.0
+30,2003-03-10 10:00:00,BMFBOVESPA:IBOV,10309.0
+31,2003-03-11 10:00:00,BMFBOVESPA:IBOV,10340.0
+32,2003-03-12 10:00:00,BMFBOVESPA:IBOV,10577.0
+33,2003-03-13 10:00:00,BMFBOVESPA:IBOV,10783.0
+34,2003-03-14 10:00:00,BMFBOVESPA:IBOV,10817.0
+35,2003-03-17 10:00:00,BMFBOVESPA:IBOV,10875.0
+36,2003-03-18 10:00:00,BMFBOVESPA:IBOV,11151.0
+37,2003-03-19 10:00:00,BMFBOVESPA:IBOV,11006.0
+38,2003-03-20 10:00:00,BMFBOVESPA:IBOV,11159.0
+39,2003-03-21 10:00:00,BMFBOVESPA:IBOV,11377.0
+40,2003-03-24 10:00:00,BMFBOVESPA:IBOV,11053.0
+41,2003-03-25 10:00:00,BMFBOVESPA:IBOV,11232.0
+42,2003-03-26 10:00:00,BMFBOVESPA:IBOV,11206.0
+43,2003-03-27 10:00:00,BMFBOVESPA:IBOV,11233.0
+44,2003-03-28 10:00:00,BMFBOVESPA:IBOV,11396.0
+45,2003-03-31 10:00:00,BMFBOVESPA:IBOV,11274.0
+46,2003-04-01 10:00:00,BMFBOVESPA:IBOV,11592.0
+47,2003-04-02 10:00:00,BMFBOVESPA:IBOV,11872.0
+48,2003-04-03 10:00:00,BMFBOVESPA:IBOV,12006.0
+49,2003-04-04 10:00:00,BMFBOVESPA:IBOV,12066.0
+50,2003-04-07 10:00:00,BMFBOVESPA:IBOV,12136.0
+51,2003-04-08 10:00:00,BMFBOVESPA:IBOV,11779.0
+52,2003-04-09 10:00:00,BMFBOVESPA:IBOV,11759.0
+53,2003-04-10 10:00:00,BMFBOVESPA:IBOV,11591.0
+54,2003-04-11 10:00:00,BMFBOVESPA:IBOV,11719.0
+55,2003-04-14 10:00:00,BMFBOVESPA:IBOV,11874.0
+56,2003-04-15 10:00:00,BMFBOVESPA:IBOV,12106.0
+57,2003-04-16 10:00:00,BMFBOVESPA:IBOV,12043.0
+58,2003-04-17 10:00:00,BMFBOVESPA:IBOV,12395.0
+59,2003-04-22 10:00:00,BMFBOVESPA:IBOV,12452.0
+60,2003-04-23 10:00:00,BMFBOVESPA:IBOV,12394.0
+61,2003-04-24 10:00:00,BMFBOVESPA:IBOV,12120.0
+62,2003-04-25 10:00:00,BMFBOVESPA:IBOV,12126.0
+63,2003-04-28 10:00:00,BMFBOVESPA:IBOV,12462.0
+64,2003-04-29 10:00:00,BMFBOVESPA:IBOV,12678.0
+65,2003-04-30 10:00:00,BMFBOVESPA:IBOV,12557.0
+66,2003-05-02 10:00:00,BMFBOVESPA:IBOV,12810.0
+67,2003-05-05 10:00:00,BMFBOVESPA:IBOV,12825.0
+68,2003-05-06 10:00:00,BMFBOVESPA:IBOV,12644.0
+69,2003-05-07 10:00:00,BMFBOVESPA:IBOV,12956.0
+70,2003-05-08 10:00:00,BMFBOVESPA:IBOV,12921.0
+71,2003-05-09 10:00:00,BMFBOVESPA:IBOV,13214.0
+72,2003-05-12 10:00:00,BMFBOVESPA:IBOV,13320.0
+73,2003-05-13 10:00:00,BMFBOVESPA:IBOV,13421.0
+74,2003-05-14 10:00:00,BMFBOVESPA:IBOV,13459.0
+75,2003-05-15 10:00:00,BMFBOVESPA:IBOV,13130.0
+76,2003-05-16 10:00:00,BMFBOVESPA:IBOV,13225.0
+77,2003-05-19 10:00:00,BMFBOVESPA:IBOV,12746.0
+78,2003-05-20 10:00:00,BMFBOVESPA:IBOV,12745.0
+79,2003-05-21 10:00:00,BMFBOVESPA:IBOV,13034.0
+80,2003-05-22 10:00:00,BMFBOVESPA:IBOV,13101.0
+81,2003-05-23 10:00:00,BMFBOVESPA:IBOV,13143.0
+82,2003-05-26 10:00:00,BMFBOVESPA:IBOV,12852.0
+83,2003-05-27 10:00:00,BMFBOVESPA:IBOV,13246.0
+84,2003-05-28 10:00:00,BMFBOVESPA:IBOV,13294.0
+85,2003-05-29 10:00:00,BMFBOVESPA:IBOV,13405.0
+86,2003-05-30 10:00:00,BMFBOVESPA:IBOV,13422.0
+87,2003-06-02 10:00:00,BMFBOVESPA:IBOV,13229.0
+88,2003-06-03 10:00:00,BMFBOVESPA:IBOV,13350.0
+89,2003-06-04 10:00:00,BMFBOVESPA:IBOV,13718.0
+90,2003-06-05 10:00:00,BMFBOVESPA:IBOV,13780.0
+91,2003-06-06 10:00:00,BMFBOVESPA:IBOV,13923.0
+92,2003-06-09 10:00:00,BMFBOVESPA:IBOV,13846.0
+93,2003-06-10 10:00:00,BMFBOVESPA:IBOV,13894.0
+94,2003-06-11 10:00:00,BMFBOVESPA:IBOV,13877.0
+95,2003-06-12 10:00:00,BMFBOVESPA:IBOV,13983.0
+96,2003-06-13 10:00:00,BMFBOVESPA:IBOV,13734.0
+97,2003-06-16 10:00:00,BMFBOVESPA:IBOV,13833.0
+98,2003-06-17 10:00:00,BMFBOVESPA:IBOV,13777.0
+99,2003-06-18 10:00:00,BMFBOVESPA:IBOV,13510.0
+100,2003-06-20 10:00:00,BMFBOVESPA:IBOV,13130.0
+101,2003-06-23 10:00:00,BMFBOVESPA:IBOV,12991.0
+102,2003-06-24 10:00:00,BMFBOVESPA:IBOV,13108.0
+103,2003-06-25 10:00:00,BMFBOVESPA:IBOV,13025.0
+104,2003-06-26 10:00:00,BMFBOVESPA:IBOV,13111.0
+105,2003-06-27 10:00:00,BMFBOVESPA:IBOV,13024.0
+106,2003-06-30 10:00:00,BMFBOVESPA:IBOV,12972.0
+107,2003-07-01 10:00:00,BMFBOVESPA:IBOV,13291.0
+108,2003-07-02 10:00:00,BMFBOVESPA:IBOV,13310.0
+109,2003-07-03 10:00:00,BMFBOVESPA:IBOV,13134.0
+110,2003-07-04 10:00:00,BMFBOVESPA:IBOV,13273.0
+111,2003-07-07 10:00:00,BMFBOVESPA:IBOV,13402.0
+112,2003-07-08 10:00:00,BMFBOVESPA:IBOV,13618.0
+113,2003-07-10 10:00:00,BMFBOVESPA:IBOV,13501.0
+114,2003-07-11 10:00:00,BMFBOVESPA:IBOV,13320.0
+115,2003-07-14 10:00:00,BMFBOVESPA:IBOV,13588.0
+116,2003-07-15 10:00:00,BMFBOVESPA:IBOV,13614.0
+117,2003-07-16 10:00:00,BMFBOVESPA:IBOV,13487.0
+118,2003-07-17 10:00:00,BMFBOVESPA:IBOV,13622.0
+119,2003-07-18 10:00:00,BMFBOVESPA:IBOV,13794.0
+120,2003-07-21 10:00:00,BMFBOVESPA:IBOV,13675.0
+121,2003-07-22 10:00:00,BMFBOVESPA:IBOV,13835.0
+122,2003-07-23 10:00:00,BMFBOVESPA:IBOV,13798.0
+123,2003-07-24 10:00:00,BMFBOVESPA:IBOV,13761.0
+124,2003-07-25 10:00:00,BMFBOVESPA:IBOV,13750.0
+125,2003-07-28 10:00:00,BMFBOVESPA:IBOV,13643.0
+126,2003-07-29 10:00:00,BMFBOVESPA:IBOV,13623.0
+127,2003-07-30 10:00:00,BMFBOVESPA:IBOV,13474.0
+128,2003-07-31 10:00:00,BMFBOVESPA:IBOV,13571.0
+129,2003-08-01 10:00:00,BMFBOVESPA:IBOV,13129.0
+130,2003-08-04 10:00:00,BMFBOVESPA:IBOV,12938.0
+131,2003-08-05 10:00:00,BMFBOVESPA:IBOV,13059.0
+132,2003-08-06 10:00:00,BMFBOVESPA:IBOV,12887.0
+133,2003-08-07 10:00:00,BMFBOVESPA:IBOV,13328.0
+134,2003-08-08 10:00:00,BMFBOVESPA:IBOV,13499.0
+135,2003-08-11 10:00:00,BMFBOVESPA:IBOV,13560.0
+136,2003-08-12 10:00:00,BMFBOVESPA:IBOV,13602.0
+137,2003-08-13 10:00:00,BMFBOVESPA:IBOV,13682.0
+138,2003-08-14 10:00:00,BMFBOVESPA:IBOV,13812.0
+139,2003-08-15 10:00:00,BMFBOVESPA:IBOV,13889.0
+140,2003-08-18 10:00:00,BMFBOVESPA:IBOV,14146.0
+141,2003-08-19 10:00:00,BMFBOVESPA:IBOV,14157.0
+142,2003-08-20 10:00:00,BMFBOVESPA:IBOV,14466.0
+143,2003-08-21 10:00:00,BMFBOVESPA:IBOV,14669.0
+144,2003-08-22 10:00:00,BMFBOVESPA:IBOV,14613.0
+145,2003-08-25 10:00:00,BMFBOVESPA:IBOV,14473.0
+146,2003-08-26 10:00:00,BMFBOVESPA:IBOV,14877.0
+147,2003-08-27 10:00:00,BMFBOVESPA:IBOV,15142.0
+148,2003-08-28 10:00:00,BMFBOVESPA:IBOV,15064.0
+149,2003-08-29 10:00:00,BMFBOVESPA:IBOV,15174.0
+150,2003-09-01 10:00:00,BMFBOVESPA:IBOV,15352.0
+151,2003-09-02 10:00:00,BMFBOVESPA:IBOV,15454.0
+152,2003-09-03 10:00:00,BMFBOVESPA:IBOV,15633.0
+153,2003-09-04 10:00:00,BMFBOVESPA:IBOV,15704.0
+154,2003-09-05 10:00:00,BMFBOVESPA:IBOV,15899.0
+155,2003-09-08 10:00:00,BMFBOVESPA:IBOV,16050.0
+156,2003-09-09 10:00:00,BMFBOVESPA:IBOV,15718.0
+157,2003-09-10 10:00:00,BMFBOVESPA:IBOV,15983.0
+158,2003-09-11 10:00:00,BMFBOVESPA:IBOV,16292.0
+159,2003-09-12 10:00:00,BMFBOVESPA:IBOV,16421.0
+160,2003-09-15 10:00:00,BMFBOVESPA:IBOV,16341.0
+161,2003-09-16 10:00:00,BMFBOVESPA:IBOV,16269.0
+162,2003-09-17 10:00:00,BMFBOVESPA:IBOV,16492.0
+163,2003-09-18 10:00:00,BMFBOVESPA:IBOV,16889.0
+164,2003-09-19 10:00:00,BMFBOVESPA:IBOV,16851.0
+165,2003-09-22 10:00:00,BMFBOVESPA:IBOV,16485.0
+166,2003-09-23 10:00:00,BMFBOVESPA:IBOV,16443.0
+167,2003-09-24 10:00:00,BMFBOVESPA:IBOV,16057.0
+168,2003-09-25 10:00:00,BMFBOVESPA:IBOV,15806.0
+169,2003-09-26 10:00:00,BMFBOVESPA:IBOV,15810.0
+170,2003-09-29 10:00:00,BMFBOVESPA:IBOV,16108.0
+171,2003-09-30 10:00:00,BMFBOVESPA:IBOV,16010.0
+172,2003-10-01 10:00:00,BMFBOVESPA:IBOV,16578.0
+173,2003-10-02 10:00:00,BMFBOVESPA:IBOV,16893.0
+174,2003-10-03 10:00:00,BMFBOVESPA:IBOV,17089.0
+175,2003-10-06 10:00:00,BMFBOVESPA:IBOV,17273.0
+176,2003-10-07 10:00:00,BMFBOVESPA:IBOV,17470.0
+177,2003-10-08 10:00:00,BMFBOVESPA:IBOV,17804.0
+178,2003-10-09 10:00:00,BMFBOVESPA:IBOV,17708.0
+179,2003-10-10 10:00:00,BMFBOVESPA:IBOV,17676.0
+180,2003-10-13 10:00:00,BMFBOVESPA:IBOV,18061.0
+181,2003-10-14 10:00:00,BMFBOVESPA:IBOV,18178.0
+182,2003-10-15 10:00:00,BMFBOVESPA:IBOV,17942.0
+183,2003-10-16 10:00:00,BMFBOVESPA:IBOV,17955.0
+184,2003-10-17 10:00:00,BMFBOVESPA:IBOV,17790.0
+185,2003-10-20 10:00:00,BMFBOVESPA:IBOV,18233.0
+186,2003-10-21 10:00:00,BMFBOVESPA:IBOV,18448.0
+187,2003-10-22 10:00:00,BMFBOVESPA:IBOV,18234.0
+188,2003-10-23 10:00:00,BMFBOVESPA:IBOV,17689.0
+189,2003-10-24 10:00:00,BMFBOVESPA:IBOV,17813.0
+190,2003-10-27 10:00:00,BMFBOVESPA:IBOV,17750.0
+191,2003-10-28 10:00:00,BMFBOVESPA:IBOV,18227.0
+192,2003-10-29 10:00:00,BMFBOVESPA:IBOV,17944.0
+193,2003-10-30 10:00:00,BMFBOVESPA:IBOV,18093.0
+194,2003-10-31 10:00:00,BMFBOVESPA:IBOV,17982.0
+195,2003-11-03 10:00:00,BMFBOVESPA:IBOV,18517.0
+196,2003-11-04 10:00:00,BMFBOVESPA:IBOV,18541.0
+197,2003-11-05 10:00:00,BMFBOVESPA:IBOV,18307.0
+198,2003-11-06 10:00:00,BMFBOVESPA:IBOV,18612.0
+199,2003-11-07 10:00:00,BMFBOVESPA:IBOV,18672.0
+200,2003-11-10 10:00:00,BMFBOVESPA:IBOV,18572.0
+201,2003-11-11 10:00:00,BMFBOVESPA:IBOV,18408.0
+202,2003-11-12 10:00:00,BMFBOVESPA:IBOV,18794.0
+203,2003-11-13 10:00:00,BMFBOVESPA:IBOV,18754.0
+204,2003-11-14 10:00:00,BMFBOVESPA:IBOV,18985.0
+205,2003-11-17 10:00:00,BMFBOVESPA:IBOV,18668.0
+206,2003-11-18 10:00:00,BMFBOVESPA:IBOV,18813.0
+207,2003-11-19 10:00:00,BMFBOVESPA:IBOV,18807.0
+208,2003-11-20 10:00:00,BMFBOVESPA:IBOV,19199.0
+209,2003-11-21 10:00:00,BMFBOVESPA:IBOV,19248.0
+210,2003-11-24 10:00:00,BMFBOVESPA:IBOV,19691.0
+211,2003-11-25 10:00:00,BMFBOVESPA:IBOV,19810.0
+212,2003-11-26 10:00:00,BMFBOVESPA:IBOV,19695.0
+213,2003-11-27 10:00:00,BMFBOVESPA:IBOV,19961.0
+214,2003-11-28 10:00:00,BMFBOVESPA:IBOV,20184.0
+215,2003-12-01 10:00:00,BMFBOVESPA:IBOV,20521.0
+216,2003-12-02 10:00:00,BMFBOVESPA:IBOV,20585.0
+217,2003-12-03 10:00:00,BMFBOVESPA:IBOV,20540.0
+218,2003-12-04 10:00:00,BMFBOVESPA:IBOV,20414.0
+219,2003-12-05 10:00:00,BMFBOVESPA:IBOV,20880.0
+220,2003-12-08 10:00:00,BMFBOVESPA:IBOV,20889.0
+221,2003-12-09 10:00:00,BMFBOVESPA:IBOV,21260.0
+222,2003-12-10 10:00:00,BMFBOVESPA:IBOV,20973.0
+223,2003-12-11 10:00:00,BMFBOVESPA:IBOV,21296.0
+224,2003-12-12 10:00:00,BMFBOVESPA:IBOV,20974.0
+225,2003-12-15 10:00:00,BMFBOVESPA:IBOV,20710.0
+226,2003-12-16 10:00:00,BMFBOVESPA:IBOV,20760.0
+227,2003-12-17 10:00:00,BMFBOVESPA:IBOV,21199.0
+228,2003-12-18 10:00:00,BMFBOVESPA:IBOV,21489.0
+229,2003-12-19 10:00:00,BMFBOVESPA:IBOV,21386.0
+230,2003-12-22 10:00:00,BMFBOVESPA:IBOV,21630.0
+231,2003-12-23 10:00:00,BMFBOVESPA:IBOV,21688.0
+232,2003-12-26 10:00:00,BMFBOVESPA:IBOV,21807.0
+233,2003-12-29 10:00:00,BMFBOVESPA:IBOV,22045.0
+234,2003-12-30 10:00:00,BMFBOVESPA:IBOV,22236.0
+235,2004-01-02 10:00:00,BMFBOVESPA:IBOV,22445.0
+236,2004-01-05 10:00:00,BMFBOVESPA:IBOV,23532.0
+237,2004-01-06 10:00:00,BMFBOVESPA:IBOV,23576.0
+238,2004-01-07 10:00:00,BMFBOVESPA:IBOV,23320.0
+239,2004-01-08 10:00:00,BMFBOVESPA:IBOV,23717.0
+240,2004-01-09 10:00:00,BMFBOVESPA:IBOV,23917.0
+241,2004-01-12 10:00:00,BMFBOVESPA:IBOV,24237.0
+242,2004-01-13 10:00:00,BMFBOVESPA:IBOV,23940.0
+243,2004-01-14 10:00:00,BMFBOVESPA:IBOV,23399.0
+244,2004-01-15 10:00:00,BMFBOVESPA:IBOV,22962.0
+245,2004-01-16 10:00:00,BMFBOVESPA:IBOV,23155.0
+246,2004-01-19 10:00:00,BMFBOVESPA:IBOV,23385.0
+247,2004-01-20 10:00:00,BMFBOVESPA:IBOV,23679.0
+248,2004-01-21 10:00:00,BMFBOVESPA:IBOV,23302.0
+249,2004-01-22 10:00:00,BMFBOVESPA:IBOV,22969.0
+250,2004-01-23 10:00:00,BMFBOVESPA:IBOV,23471.0
+251,2004-01-26 10:00:00,BMFBOVESPA:IBOV,24350.0
+252,2004-01-27 10:00:00,BMFBOVESPA:IBOV,24226.0
+253,2004-01-28 10:00:00,BMFBOVESPA:IBOV,23852.0
+254,2004-01-29 10:00:00,BMFBOVESPA:IBOV,22386.0
+255,2004-01-30 10:00:00,BMFBOVESPA:IBOV,21851.0
+256,2004-02-02 10:00:00,BMFBOVESPA:IBOV,21787.0
+257,2004-02-03 10:00:00,BMFBOVESPA:IBOV,22281.0
+258,2004-02-04 10:00:00,BMFBOVESPA:IBOV,21685.0
+259,2004-02-05 10:00:00,BMFBOVESPA:IBOV,21092.0
+260,2004-02-06 10:00:00,BMFBOVESPA:IBOV,21969.0
+261,2004-02-09 10:00:00,BMFBOVESPA:IBOV,21962.0
+262,2004-02-10 10:00:00,BMFBOVESPA:IBOV,22171.0
+263,2004-02-11 10:00:00,BMFBOVESPA:IBOV,23197.0
+264,2004-02-12 10:00:00,BMFBOVESPA:IBOV,23063.0
+265,2004-02-13 10:00:00,BMFBOVESPA:IBOV,22530.0
+266,2004-02-16 10:00:00,BMFBOVESPA:IBOV,21943.0
+267,2004-02-17 10:00:00,BMFBOVESPA:IBOV,22116.0
+268,2004-02-18 10:00:00,BMFBOVESPA:IBOV,22000.0
+269,2004-02-19 10:00:00,BMFBOVESPA:IBOV,20951.0
+270,2004-02-20 10:00:00,BMFBOVESPA:IBOV,21337.0
+271,2004-02-25 10:00:00,BMFBOVESPA:IBOV,21609.0
+272,2004-02-26 10:00:00,BMFBOVESPA:IBOV,21450.0
+273,2004-02-27 10:00:00,BMFBOVESPA:IBOV,21755.0
+274,2004-03-01 10:00:00,BMFBOVESPA:IBOV,22499.0
+275,2004-03-02 10:00:00,BMFBOVESPA:IBOV,22442.0
+276,2004-03-03 10:00:00,BMFBOVESPA:IBOV,22550.0
+277,2004-03-04 10:00:00,BMFBOVESPA:IBOV,22393.0
+278,2004-03-05 10:00:00,BMFBOVESPA:IBOV,22873.0
+279,2004-03-08 10:00:00,BMFBOVESPA:IBOV,22993.0
+280,2004-03-09 10:00:00,BMFBOVESPA:IBOV,22674.0
+281,2004-03-10 10:00:00,BMFBOVESPA:IBOV,21670.0
+282,2004-03-11 10:00:00,BMFBOVESPA:IBOV,20763.0
+283,2004-03-12 10:00:00,BMFBOVESPA:IBOV,21776.0
+284,2004-03-15 10:00:00,BMFBOVESPA:IBOV,21234.0
+285,2004-03-16 10:00:00,BMFBOVESPA:IBOV,21613.0
+286,2004-03-17 10:00:00,BMFBOVESPA:IBOV,21901.0
+287,2004-03-18 10:00:00,BMFBOVESPA:IBOV,22370.0
+288,2004-03-19 10:00:00,BMFBOVESPA:IBOV,22261.0
+289,2004-03-22 10:00:00,BMFBOVESPA:IBOV,21663.0
+290,2004-03-23 10:00:00,BMFBOVESPA:IBOV,21205.0
+291,2004-03-24 10:00:00,BMFBOVESPA:IBOV,20985.0
+292,2004-03-25 10:00:00,BMFBOVESPA:IBOV,21000.0
+293,2004-03-26 10:00:00,BMFBOVESPA:IBOV,21541.0
+294,2004-03-29 10:00:00,BMFBOVESPA:IBOV,21531.0
+295,2004-03-30 10:00:00,BMFBOVESPA:IBOV,22043.0
+296,2004-03-31 10:00:00,BMFBOVESPA:IBOV,22142.0
+297,2004-04-01 10:00:00,BMFBOVESPA:IBOV,22647.0
+298,2004-04-02 10:00:00,BMFBOVESPA:IBOV,22949.0
+299,2004-04-05 10:00:00,BMFBOVESPA:IBOV,23146.0
+300,2004-04-06 10:00:00,BMFBOVESPA:IBOV,23072.0
+301,2004-04-07 10:00:00,BMFBOVESPA:IBOV,22443.0
+302,2004-04-08 10:00:00,BMFBOVESPA:IBOV,22725.0
+303,2004-04-12 10:00:00,BMFBOVESPA:IBOV,22780.0
+304,2004-04-13 10:00:00,BMFBOVESPA:IBOV,22620.0
+305,2004-04-14 10:00:00,BMFBOVESPA:IBOV,22312.0
+306,2004-04-15 10:00:00,BMFBOVESPA:IBOV,21739.0
+307,2004-04-16 10:00:00,BMFBOVESPA:IBOV,21769.0
+308,2004-04-19 10:00:00,BMFBOVESPA:IBOV,21627.0
+309,2004-04-20 10:00:00,BMFBOVESPA:IBOV,21078.0
+310,2004-04-22 10:00:00,BMFBOVESPA:IBOV,21142.0
+311,2004-04-23 10:00:00,BMFBOVESPA:IBOV,21590.0
+312,2004-04-26 10:00:00,BMFBOVESPA:IBOV,21324.0
+313,2004-04-27 10:00:00,BMFBOVESPA:IBOV,21317.0
+314,2004-04-28 10:00:00,BMFBOVESPA:IBOV,20474.0
+315,2004-04-29 10:00:00,BMFBOVESPA:IBOV,19865.0
+316,2004-04-30 10:00:00,BMFBOVESPA:IBOV,19607.0
+317,2004-05-03 10:00:00,BMFBOVESPA:IBOV,19709.0
+318,2004-05-04 10:00:00,BMFBOVESPA:IBOV,19988.0
+319,2004-05-05 10:00:00,BMFBOVESPA:IBOV,20026.0
+320,2004-05-06 10:00:00,BMFBOVESPA:IBOV,19190.0
+321,2004-05-07 10:00:00,BMFBOVESPA:IBOV,18620.0
+322,2004-05-10 10:00:00,BMFBOVESPA:IBOV,17604.0
+323,2004-05-11 10:00:00,BMFBOVESPA:IBOV,18537.0
+324,2004-05-12 10:00:00,BMFBOVESPA:IBOV,18326.0
+325,2004-05-13 10:00:00,BMFBOVESPA:IBOV,18402.0
+326,2004-05-14 10:00:00,BMFBOVESPA:IBOV,18611.0
+327,2004-05-17 10:00:00,BMFBOVESPA:IBOV,18122.0
+328,2004-05-18 10:00:00,BMFBOVESPA:IBOV,18556.0
+329,2004-05-19 10:00:00,BMFBOVESPA:IBOV,18688.0
+330,2004-05-20 10:00:00,BMFBOVESPA:IBOV,18240.0
+331,2004-05-21 10:00:00,BMFBOVESPA:IBOV,18285.0
+332,2004-05-24 10:00:00,BMFBOVESPA:IBOV,18669.0
+333,2004-05-25 10:00:00,BMFBOVESPA:IBOV,18860.0
+334,2004-05-26 10:00:00,BMFBOVESPA:IBOV,19069.0
+335,2004-05-27 10:00:00,BMFBOVESPA:IBOV,19734.0
+336,2004-05-28 10:00:00,BMFBOVESPA:IBOV,19667.0
+337,2004-05-31 10:00:00,BMFBOVESPA:IBOV,19545.0
+338,2004-06-01 10:00:00,BMFBOVESPA:IBOV,19546.0
+339,2004-06-02 10:00:00,BMFBOVESPA:IBOV,19717.0
+340,2004-06-03 10:00:00,BMFBOVESPA:IBOV,19400.0
+341,2004-06-04 10:00:00,BMFBOVESPA:IBOV,19819.0
+342,2004-06-07 10:00:00,BMFBOVESPA:IBOV,20447.0
+343,2004-06-08 10:00:00,BMFBOVESPA:IBOV,20284.0
+344,2004-06-09 10:00:00,BMFBOVESPA:IBOV,19865.0
+345,2004-06-11 10:00:00,BMFBOVESPA:IBOV,19834.0
+346,2004-06-14 10:00:00,BMFBOVESPA:IBOV,19488.0
+347,2004-06-15 10:00:00,BMFBOVESPA:IBOV,20047.0
+348,2004-06-16 10:00:00,BMFBOVESPA:IBOV,20460.0
+349,2004-06-17 10:00:00,BMFBOVESPA:IBOV,20335.0
+350,2004-06-18 10:00:00,BMFBOVESPA:IBOV,20333.0
+351,2004-06-21 10:00:00,BMFBOVESPA:IBOV,20293.0
+352,2004-06-22 10:00:00,BMFBOVESPA:IBOV,20199.0
+353,2004-06-23 10:00:00,BMFBOVESPA:IBOV,20836.0
+354,2004-06-24 10:00:00,BMFBOVESPA:IBOV,20708.0
+355,2004-06-25 10:00:00,BMFBOVESPA:IBOV,20750.0
+356,2004-06-28 10:00:00,BMFBOVESPA:IBOV,20351.0
+357,2004-06-29 10:00:00,BMFBOVESPA:IBOV,20801.0
+358,2004-06-30 10:00:00,BMFBOVESPA:IBOV,21149.0
+359,2004-07-01 10:00:00,BMFBOVESPA:IBOV,21349.0
+360,2004-07-02 10:00:00,BMFBOVESPA:IBOV,21568.0
+361,2004-07-05 10:00:00,BMFBOVESPA:IBOV,21670.0
+362,2004-07-06 10:00:00,BMFBOVESPA:IBOV,21188.0
+363,2004-07-07 10:00:00,BMFBOVESPA:IBOV,21171.0
+364,2004-07-08 10:00:00,BMFBOVESPA:IBOV,20887.0
+365,2004-07-12 10:00:00,BMFBOVESPA:IBOV,21532.0
+366,2004-07-13 10:00:00,BMFBOVESPA:IBOV,21677.0
+367,2004-07-14 10:00:00,BMFBOVESPA:IBOV,21673.0
+368,2004-07-15 10:00:00,BMFBOVESPA:IBOV,22065.0
+369,2004-07-16 10:00:00,BMFBOVESPA:IBOV,22447.0
+370,2004-07-19 10:00:00,BMFBOVESPA:IBOV,22102.0
+371,2004-07-20 10:00:00,BMFBOVESPA:IBOV,22361.0
+372,2004-07-21 10:00:00,BMFBOVESPA:IBOV,21810.0
+373,2004-07-22 10:00:00,BMFBOVESPA:IBOV,21730.0
+374,2004-07-23 10:00:00,BMFBOVESPA:IBOV,21591.0
+375,2004-07-26 10:00:00,BMFBOVESPA:IBOV,21318.0
+376,2004-07-27 10:00:00,BMFBOVESPA:IBOV,21737.0
+377,2004-07-28 10:00:00,BMFBOVESPA:IBOV,22168.0
+378,2004-07-29 10:00:00,BMFBOVESPA:IBOV,22228.0
+379,2004-07-30 10:00:00,BMFBOVESPA:IBOV,22337.0
+380,2004-08-02 10:00:00,BMFBOVESPA:IBOV,22448.0
+381,2004-08-03 10:00:00,BMFBOVESPA:IBOV,22373.0
+382,2004-08-04 10:00:00,BMFBOVESPA:IBOV,22178.0
+383,2004-08-05 10:00:00,BMFBOVESPA:IBOV,21330.0
+384,2004-08-06 10:00:00,BMFBOVESPA:IBOV,21653.0
+385,2004-08-09 10:00:00,BMFBOVESPA:IBOV,21261.0
+386,2004-08-10 10:00:00,BMFBOVESPA:IBOV,21737.0
+387,2004-08-11 10:00:00,BMFBOVESPA:IBOV,21570.0
+388,2004-08-12 10:00:00,BMFBOVESPA:IBOV,21570.0
+389,2004-08-13 10:00:00,BMFBOVESPA:IBOV,21401.0
+390,2004-08-16 10:00:00,BMFBOVESPA:IBOV,21764.0
+391,2004-08-17 10:00:00,BMFBOVESPA:IBOV,22061.0
+392,2004-08-18 10:00:00,BMFBOVESPA:IBOV,22779.0
+393,2004-08-19 10:00:00,BMFBOVESPA:IBOV,22935.0
+394,2004-08-20 10:00:00,BMFBOVESPA:IBOV,23196.0
+395,2004-08-23 10:00:00,BMFBOVESPA:IBOV,22852.0
+396,2004-08-24 10:00:00,BMFBOVESPA:IBOV,22870.0
+397,2004-08-25 10:00:00,BMFBOVESPA:IBOV,23058.0
+398,2004-08-26 10:00:00,BMFBOVESPA:IBOV,22582.0
+399,2004-08-27 10:00:00,BMFBOVESPA:IBOV,22597.0
+400,2004-08-30 10:00:00,BMFBOVESPA:IBOV,22869.0
+401,2004-08-31 10:00:00,BMFBOVESPA:IBOV,22803.0
+402,2004-09-01 10:00:00,BMFBOVESPA:IBOV,22513.0
+403,2004-09-02 10:00:00,BMFBOVESPA:IBOV,22688.0
+404,2004-09-03 10:00:00,BMFBOVESPA:IBOV,22415.0
+405,2004-09-06 10:00:00,BMFBOVESPA:IBOV,22501.0
+406,2004-09-08 10:00:00,BMFBOVESPA:IBOV,22534.0
+407,2004-09-09 10:00:00,BMFBOVESPA:IBOV,22286.0
+408,2004-09-10 10:00:00,BMFBOVESPA:IBOV,21968.0
+409,2004-09-13 10:00:00,BMFBOVESPA:IBOV,21809.0
+410,2004-09-14 10:00:00,BMFBOVESPA:IBOV,22309.0
+411,2004-09-15 10:00:00,BMFBOVESPA:IBOV,22344.0
+412,2004-09-16 10:00:00,BMFBOVESPA:IBOV,22876.0
+413,2004-09-17 10:00:00,BMFBOVESPA:IBOV,23074.0
+414,2004-09-20 10:00:00,BMFBOVESPA:IBOV,23078.199
+415,2004-09-21 10:00:00,BMFBOVESPA:IBOV,23089.199
+416,2004-09-22 10:00:00,BMFBOVESPA:IBOV,22748.9
+417,2004-09-23 10:00:00,BMFBOVESPA:IBOV,22943.551
+418,2004-09-24 10:00:00,BMFBOVESPA:IBOV,22972.07
+419,2004-09-27 10:00:00,BMFBOVESPA:IBOV,22834.061
+420,2004-09-28 10:00:00,BMFBOVESPA:IBOV,23230.641
+421,2004-09-29 10:00:00,BMFBOVESPA:IBOV,23208.35
+422,2004-09-30 10:00:00,BMFBOVESPA:IBOV,23245.24
+423,2004-10-01 10:00:00,BMFBOVESPA:IBOV,23777.02
+424,2004-10-04 10:00:00,BMFBOVESPA:IBOV,24150.391
+425,2004-10-05 10:00:00,BMFBOVESPA:IBOV,24205.25
+426,2004-10-06 10:00:00,BMFBOVESPA:IBOV,24027.141
+427,2004-10-07 10:00:00,BMFBOVESPA:IBOV,24104.18
+428,2004-10-08 10:00:00,BMFBOVESPA:IBOV,23926.85
+429,2004-10-11 10:00:00,BMFBOVESPA:IBOV,23953.949
+430,2004-10-12 10:00:00,BMFBOVESPA:IBOV,23953.949
+431,2004-10-13 10:00:00,BMFBOVESPA:IBOV,23289.289
+432,2004-10-14 10:00:00,BMFBOVESPA:IBOV,22959.48
+433,2004-10-15 10:00:00,BMFBOVESPA:IBOV,23367.801
+434,2004-10-18 10:00:00,BMFBOVESPA:IBOV,23411.0
+435,2004-10-19 10:00:00,BMFBOVESPA:IBOV,22892.9
+436,2004-10-20 10:00:00,BMFBOVESPA:IBOV,22873.4
+437,2004-10-21 10:00:00,BMFBOVESPA:IBOV,23058.9
+438,2004-10-22 10:00:00,BMFBOVESPA:IBOV,22735.4
+439,2004-10-25 10:00:00,BMFBOVESPA:IBOV,22602.6
+440,2004-10-26 10:00:00,BMFBOVESPA:IBOV,22848.9
+441,2004-10-27 10:00:00,BMFBOVESPA:IBOV,23170.699
+442,2004-10-28 10:00:00,BMFBOVESPA:IBOV,22928.5
+443,2004-10-29 10:00:00,BMFBOVESPA:IBOV,23052.1
+444,2004-11-01 10:00:00,BMFBOVESPA:IBOV,23272.9
+445,2004-11-03 10:00:00,BMFBOVESPA:IBOV,23660.1
+446,2004-11-04 10:00:00,BMFBOVESPA:IBOV,23879.6
+447,2004-11-05 10:00:00,BMFBOVESPA:IBOV,23541.6
+448,2004-11-08 10:00:00,BMFBOVESPA:IBOV,23211.801
+449,2004-11-09 10:00:00,BMFBOVESPA:IBOV,23215.801
+450,2004-11-10 10:00:00,BMFBOVESPA:IBOV,23454.5
+451,2004-11-11 10:00:00,BMFBOVESPA:IBOV,23520.699
+452,2004-11-12 10:00:00,BMFBOVESPA:IBOV,24035.4
+453,2004-11-16 10:00:00,BMFBOVESPA:IBOV,23772.0
+454,2004-11-17 10:00:00,BMFBOVESPA:IBOV,24169.801
+455,2004-11-18 10:00:00,BMFBOVESPA:IBOV,24143.0
+456,2004-11-19 10:00:00,BMFBOVESPA:IBOV,24034.1
+457,2004-11-22 10:00:00,BMFBOVESPA:IBOV,24444.9
+458,2004-11-23 10:00:00,BMFBOVESPA:IBOV,24340.4
+459,2004-11-24 10:00:00,BMFBOVESPA:IBOV,24368.301
+460,2004-11-25 10:00:00,BMFBOVESPA:IBOV,24866.6
+461,2004-11-26 10:00:00,BMFBOVESPA:IBOV,24997.801
+462,2004-11-29 10:00:00,BMFBOVESPA:IBOV,24854.699
+463,2004-11-30 10:00:00,BMFBOVESPA:IBOV,25128.301
+464,2004-12-01 10:00:00,BMFBOVESPA:IBOV,25234.699
+465,2004-12-02 10:00:00,BMFBOVESPA:IBOV,25200.4
+466,2004-12-03 10:00:00,BMFBOVESPA:IBOV,25467.9
+467,2004-12-06 10:00:00,BMFBOVESPA:IBOV,25632.5
+468,2004-12-07 10:00:00,BMFBOVESPA:IBOV,24988.6
+469,2004-12-08 10:00:00,BMFBOVESPA:IBOV,24968.301
+470,2004-12-09 10:00:00,BMFBOVESPA:IBOV,24526.0
+471,2004-12-10 10:00:00,BMFBOVESPA:IBOV,24933.301
+472,2004-12-13 10:00:00,BMFBOVESPA:IBOV,25225.1
+473,2004-12-14 10:00:00,BMFBOVESPA:IBOV,25563.1
+474,2004-12-15 10:00:00,BMFBOVESPA:IBOV,25575.801
+475,2004-12-16 10:00:00,BMFBOVESPA:IBOV,25831.1
+476,2004-12-17 10:00:00,BMFBOVESPA:IBOV,25659.141
+477,2004-12-20 10:00:00,BMFBOVESPA:IBOV,25536.631
+478,2004-12-21 10:00:00,BMFBOVESPA:IBOV,25889.721
+479,2004-12-22 10:00:00,BMFBOVESPA:IBOV,25723.189
+480,2004-12-23 10:00:00,BMFBOVESPA:IBOV,25878.189
+481,2004-12-27 10:00:00,BMFBOVESPA:IBOV,25936.93
+482,2004-12-28 10:00:00,BMFBOVESPA:IBOV,26116.609
+483,2004-12-29 10:00:00,BMFBOVESPA:IBOV,26161.311
+484,2004-12-30 10:00:00,BMFBOVESPA:IBOV,26196.25
+485,2005-01-03 10:00:00,BMFBOVESPA:IBOV,25722.01
+486,2005-01-04 10:00:00,BMFBOVESPA:IBOV,24848.039
+487,2005-01-05 10:00:00,BMFBOVESPA:IBOV,24695.141
+488,2005-01-06 10:00:00,BMFBOVESPA:IBOV,24366.93
+489,2005-01-07 10:00:00,BMFBOVESPA:IBOV,24747.221
+490,2005-01-10 10:00:00,BMFBOVESPA:IBOV,24291.801
+491,2005-01-11 10:00:00,BMFBOVESPA:IBOV,24369.869
+492,2005-01-12 10:00:00,BMFBOVESPA:IBOV,24496.279
+493,2005-01-13 10:00:00,BMFBOVESPA:IBOV,24805.74
+494,2005-01-14 10:00:00,BMFBOVESPA:IBOV,24924.131
+495,2005-01-17 10:00:00,BMFBOVESPA:IBOV,24515.221
+496,2005-01-18 10:00:00,BMFBOVESPA:IBOV,24089.189
+497,2005-01-19 10:00:00,BMFBOVESPA:IBOV,24271.23
+498,2005-01-20 10:00:00,BMFBOVESPA:IBOV,23609.971
+499,2005-01-21 10:00:00,BMFBOVESPA:IBOV,23818.369
+500,2005-01-24 10:00:00,BMFBOVESPA:IBOV,24197.721
+501,2005-01-26 10:00:00,BMFBOVESPA:IBOV,24530.16
+502,2005-01-27 10:00:00,BMFBOVESPA:IBOV,24030.09
+503,2005-01-28 10:00:00,BMFBOVESPA:IBOV,23968.09
+504,2005-01-31 10:00:00,BMFBOVESPA:IBOV,24355.029
+505,2005-02-01 10:00:00,BMFBOVESPA:IBOV,24149.461
+506,2005-02-02 10:00:00,BMFBOVESPA:IBOV,24605.359
+507,2005-02-03 10:00:00,BMFBOVESPA:IBOV,24873.631
+508,2005-02-04 10:00:00,BMFBOVESPA:IBOV,25731.939
+509,2005-02-09 10:00:00,BMFBOVESPA:IBOV,26307.311
+510,2005-02-10 10:00:00,BMFBOVESPA:IBOV,26415.789
+511,2005-02-11 10:00:00,BMFBOVESPA:IBOV,26670.52
+512,2005-02-14 10:00:00,BMFBOVESPA:IBOV,26531.891
+513,2005-02-15 10:00:00,BMFBOVESPA:IBOV,26610.119
+514,2005-02-16 10:00:00,BMFBOVESPA:IBOV,26384.08
+515,2005-02-17 10:00:00,BMFBOVESPA:IBOV,27090.91
+516,2005-02-18 10:00:00,BMFBOVESPA:IBOV,26756.25
+517,2005-02-21 10:00:00,BMFBOVESPA:IBOV,26868.141
+518,2005-02-22 10:00:00,BMFBOVESPA:IBOV,26646.93
+519,2005-02-23 10:00:00,BMFBOVESPA:IBOV,27198.0
+520,2005-02-24 10:00:00,BMFBOVESPA:IBOV,28388.98
+521,2005-02-25 10:00:00,BMFBOVESPA:IBOV,28396.141
+522,2005-02-28 10:00:00,BMFBOVESPA:IBOV,28066.961
+523,2005-03-01 10:00:00,BMFBOVESPA:IBOV,27714.539
+524,2005-03-02 10:00:00,BMFBOVESPA:IBOV,28182.301
+525,2005-03-03 10:00:00,BMFBOVESPA:IBOV,28677.051
+526,2005-03-04 10:00:00,BMFBOVESPA:IBOV,29178.801
+527,2005-03-07 10:00:00,BMFBOVESPA:IBOV,29423.4
+528,2005-03-08 10:00:00,BMFBOVESPA:IBOV,29020.1
+529,2005-03-09 10:00:00,BMFBOVESPA:IBOV,28409.4
+530,2005-03-10 10:00:00,BMFBOVESPA:IBOV,28496.52
+531,2005-03-11 10:00:00,BMFBOVESPA:IBOV,28110.4
+532,2005-03-14 10:00:00,BMFBOVESPA:IBOV,28058.58
+533,2005-03-15 10:00:00,BMFBOVESPA:IBOV,27643.141
+534,2005-03-16 10:00:00,BMFBOVESPA:IBOV,27788.25
+535,2005-03-17 10:00:00,BMFBOVESPA:IBOV,28118.82
+536,2005-03-18 10:00:00,BMFBOVESPA:IBOV,27634.949
+537,2005-03-21 10:00:00,BMFBOVESPA:IBOV,27433.49
+538,2005-03-22 10:00:00,BMFBOVESPA:IBOV,26652.16
+539,2005-03-23 10:00:00,BMFBOVESPA:IBOV,26297.561
+540,2005-03-24 10:00:00,BMFBOVESPA:IBOV,26658.18
+541,2005-03-28 10:00:00,BMFBOVESPA:IBOV,26253.58
+542,2005-03-29 10:00:00,BMFBOVESPA:IBOV,25824.59
+543,2005-03-30 10:00:00,BMFBOVESPA:IBOV,26415.65
+544,2005-03-31 10:00:00,BMFBOVESPA:IBOV,26659.73
+545,2005-04-01 10:00:00,BMFBOVESPA:IBOV,26806.631
+546,2005-04-04 10:00:00,BMFBOVESPA:IBOV,26406.75
+547,2005-04-05 10:00:00,BMFBOVESPA:IBOV,26038.439
+548,2005-04-06 10:00:00,BMFBOVESPA:IBOV,25695.051
+549,2005-04-07 10:00:00,BMFBOVESPA:IBOV,26307.83
+550,2005-04-08 10:00:00,BMFBOVESPA:IBOV,25884.631
+551,2005-04-11 10:00:00,BMFBOVESPA:IBOV,25899.73
+552,2005-04-12 10:00:00,BMFBOVESPA:IBOV,26206.211
+553,2005-04-13 10:00:00,BMFBOVESPA:IBOV,26066.109
+554,2005-04-14 10:00:00,BMFBOVESPA:IBOV,25136.68
+555,2005-04-15 10:00:00,BMFBOVESPA:IBOV,24656.0
+556,2005-04-18 10:00:00,BMFBOVESPA:IBOV,24877.0
+557,2005-04-19 10:00:00,BMFBOVESPA:IBOV,25566.0
+558,2005-04-20 10:00:00,BMFBOVESPA:IBOV,25062.0
+559,2005-04-22 10:00:00,BMFBOVESPA:IBOV,24767.0
+560,2005-04-25 10:00:00,BMFBOVESPA:IBOV,25227.439
+561,2005-04-26 10:00:00,BMFBOVESPA:IBOV,25304.75
+562,2005-04-27 10:00:00,BMFBOVESPA:IBOV,25246.051
+563,2005-04-28 10:00:00,BMFBOVESPA:IBOV,24439.711
+564,2005-04-29 10:00:00,BMFBOVESPA:IBOV,24858.26
+565,2005-05-02 10:00:00,BMFBOVESPA:IBOV,24707.869
+566,2005-05-03 10:00:00,BMFBOVESPA:IBOV,24715.631
+567,2005-05-04 10:00:00,BMFBOVESPA:IBOV,25474.471
+568,2005-05-05 10:00:00,BMFBOVESPA:IBOV,25435.82
+569,2005-05-06 10:00:00,BMFBOVESPA:IBOV,25593.949
+570,2005-05-09 10:00:00,BMFBOVESPA:IBOV,25464.75
+571,2005-05-10 10:00:00,BMFBOVESPA:IBOV,24763.0
+572,2005-05-11 10:00:00,BMFBOVESPA:IBOV,24699.0
+573,2005-05-12 10:00:00,BMFBOVESPA:IBOV,24117.0
+574,2005-05-13 10:00:00,BMFBOVESPA:IBOV,23887.439
+575,2005-05-16 10:00:00,BMFBOVESPA:IBOV,24378.24
+576,2005-05-17 10:00:00,BMFBOVESPA:IBOV,24412.76
+577,2005-05-18 10:00:00,BMFBOVESPA:IBOV,24898.119
+578,2005-05-19 10:00:00,BMFBOVESPA:IBOV,24829.01
+579,2005-05-20 10:00:00,BMFBOVESPA:IBOV,24522.41
+580,2005-05-23 10:00:00,BMFBOVESPA:IBOV,24214.891
+581,2005-05-24 10:00:00,BMFBOVESPA:IBOV,24545.24
+582,2005-05-25 10:00:00,BMFBOVESPA:IBOV,24478.42
+583,2005-05-27 10:00:00,BMFBOVESPA:IBOV,25255.48
+584,2005-05-30 10:00:00,BMFBOVESPA:IBOV,25424.221
+585,2005-05-31 10:00:00,BMFBOVESPA:IBOV,25207.07
+586,2005-06-01 10:00:00,BMFBOVESPA:IBOV,25948.83
+587,2005-06-02 10:00:00,BMFBOVESPA:IBOV,26639.83
+588,2005-06-03 10:00:00,BMFBOVESPA:IBOV,26365.619
+589,2005-06-06 10:00:00,BMFBOVESPA:IBOV,25556.26
+590,2005-06-07 10:00:00,BMFBOVESPA:IBOV,25028.279
+591,2005-06-08 10:00:00,BMFBOVESPA:IBOV,24693.84
+592,2005-06-09 10:00:00,BMFBOVESPA:IBOV,24483.551
+593,2005-06-10 10:00:00,BMFBOVESPA:IBOV,24950.949
+594,2005-06-13 10:00:00,BMFBOVESPA:IBOV,24901.83
+595,2005-06-14 10:00:00,BMFBOVESPA:IBOV,25744.24
+596,2005-06-15 10:00:00,BMFBOVESPA:IBOV,25481.381
+597,2005-06-16 10:00:00,BMFBOVESPA:IBOV,25750.529
+598,2005-06-17 10:00:00,BMFBOVESPA:IBOV,26092.881
+599,2005-06-20 10:00:00,BMFBOVESPA:IBOV,26051.471
+600,2005-06-21 10:00:00,BMFBOVESPA:IBOV,25721.68
+601,2005-06-22 10:00:00,BMFBOVESPA:IBOV,25678.25
+602,2005-06-23 10:00:00,BMFBOVESPA:IBOV,24815.58
+603,2005-06-24 10:00:00,BMFBOVESPA:IBOV,24916.91
+604,2005-06-27 10:00:00,BMFBOVESPA:IBOV,25225.77
+605,2005-06-28 10:00:00,BMFBOVESPA:IBOV,25261.039
+606,2005-06-29 10:00:00,BMFBOVESPA:IBOV,25126.359
+607,2005-06-30 10:00:00,BMFBOVESPA:IBOV,25051.211
+608,2005-07-01 10:00:00,BMFBOVESPA:IBOV,25311.439
+609,2005-07-04 10:00:00,BMFBOVESPA:IBOV,25044.529
+610,2005-07-05 10:00:00,BMFBOVESPA:IBOV,24674.77
+611,2005-07-06 10:00:00,BMFBOVESPA:IBOV,24516.859
+612,2005-07-07 10:00:00,BMFBOVESPA:IBOV,24449.51
+613,2005-07-08 10:00:00,BMFBOVESPA:IBOV,24422.91
+614,2005-07-11 10:00:00,BMFBOVESPA:IBOV,25015.58
+615,2005-07-12 10:00:00,BMFBOVESPA:IBOV,25536.25
+616,2005-07-13 10:00:00,BMFBOVESPA:IBOV,25855.91
+617,2005-07-14 10:00:00,BMFBOVESPA:IBOV,25919.949
+618,2005-07-15 10:00:00,BMFBOVESPA:IBOV,25221.529
+619,2005-07-18 10:00:00,BMFBOVESPA:IBOV,25321.08
+620,2005-07-19 10:00:00,BMFBOVESPA:IBOV,25267.16
+621,2005-07-20 10:00:00,BMFBOVESPA:IBOV,25704.76
+622,2005-07-21 10:00:00,BMFBOVESPA:IBOV,25842.369
+623,2005-07-22 10:00:00,BMFBOVESPA:IBOV,25391.23
+624,2005-07-25 10:00:00,BMFBOVESPA:IBOV,24530.789
+625,2005-07-26 10:00:00,BMFBOVESPA:IBOV,24868.471
+626,2005-07-27 10:00:00,BMFBOVESPA:IBOV,25337.82
+627,2005-07-28 10:00:00,BMFBOVESPA:IBOV,26068.369
+628,2005-07-29 10:00:00,BMFBOVESPA:IBOV,26042.359
+629,2005-08-01 10:00:00,BMFBOVESPA:IBOV,26298.07
+630,2005-08-02 10:00:00,BMFBOVESPA:IBOV,26788.539
+631,2005-08-03 10:00:00,BMFBOVESPA:IBOV,26714.07
+632,2005-08-04 10:00:00,BMFBOVESPA:IBOV,26465.539
+633,2005-08-05 10:00:00,BMFBOVESPA:IBOV,26517.92
+634,2005-08-08 10:00:00,BMFBOVESPA:IBOV,26711.189
+635,2005-08-09 10:00:00,BMFBOVESPA:IBOV,27291.439
+636,2005-08-10 10:00:00,BMFBOVESPA:IBOV,27116.92
+637,2005-08-11 10:00:00,BMFBOVESPA:IBOV,26633.119
+638,2005-08-12 10:00:00,BMFBOVESPA:IBOV,26950.74
+639,2005-08-15 10:00:00,BMFBOVESPA:IBOV,27375.02
+640,2005-08-16 10:00:00,BMFBOVESPA:IBOV,27078.98
+641,2005-08-17 10:00:00,BMFBOVESPA:IBOV,27416.119
+642,2005-08-18 10:00:00,BMFBOVESPA:IBOV,26899.74
+643,2005-08-19 10:00:00,BMFBOVESPA:IBOV,26643.77
+644,2005-08-22 10:00:00,BMFBOVESPA:IBOV,27260.68
+645,2005-08-23 10:00:00,BMFBOVESPA:IBOV,26769.279
+646,2005-08-24 10:00:00,BMFBOVESPA:IBOV,26712.381
+647,2005-08-25 10:00:00,BMFBOVESPA:IBOV,27401.631
+648,2005-08-26 10:00:00,BMFBOVESPA:IBOV,27094.609
+649,2005-08-29 10:00:00,BMFBOVESPA:IBOV,27384.83
+650,2005-08-30 10:00:00,BMFBOVESPA:IBOV,27603.74
+651,2005-08-31 10:00:00,BMFBOVESPA:IBOV,28044.83
+652,2005-09-01 10:00:00,BMFBOVESPA:IBOV,27962.189
+653,2005-09-02 10:00:00,BMFBOVESPA:IBOV,28319.109
+654,2005-09-05 10:00:00,BMFBOVESPA:IBOV,28524.74
+655,2005-09-06 10:00:00,BMFBOVESPA:IBOV,28854.92
+656,2005-09-08 10:00:00,BMFBOVESPA:IBOV,28828.061
+657,2005-09-09 10:00:00,BMFBOVESPA:IBOV,29307.91
+658,2005-09-12 10:00:00,BMFBOVESPA:IBOV,29086.48
+659,2005-09-13 10:00:00,BMFBOVESPA:IBOV,28880.461
+660,2005-09-14 10:00:00,BMFBOVESPA:IBOV,29049.99
+661,2005-09-15 10:00:00,BMFBOVESPA:IBOV,29366.24
+662,2005-09-16 10:00:00,BMFBOVESPA:IBOV,29815.83
+663,2005-09-19 10:00:00,BMFBOVESPA:IBOV,30076.02
+664,2005-09-20 10:00:00,BMFBOVESPA:IBOV,30058.99
+665,2005-09-21 10:00:00,BMFBOVESPA:IBOV,30837.289
+666,2005-09-22 10:00:00,BMFBOVESPA:IBOV,30678.43
+667,2005-09-23 10:00:00,BMFBOVESPA:IBOV,31294.109
+668,2005-09-26 10:00:00,BMFBOVESPA:IBOV,31143.051
+669,2005-09-27 10:00:00,BMFBOVESPA:IBOV,30874.939
+670,2005-09-28 10:00:00,BMFBOVESPA:IBOV,31317.24
+671,2005-09-29 10:00:00,BMFBOVESPA:IBOV,31208.82
+672,2005-09-30 10:00:00,BMFBOVESPA:IBOV,31583.789
+673,2005-10-03 10:00:00,BMFBOVESPA:IBOV,31856.131
+674,2005-10-04 10:00:00,BMFBOVESPA:IBOV,31283.83
+675,2005-10-05 10:00:00,BMFBOVESPA:IBOV,30163.52
+676,2005-10-06 10:00:00,BMFBOVESPA:IBOV,29197.551
+677,2005-10-07 10:00:00,BMFBOVESPA:IBOV,29972.99
+678,2005-10-10 10:00:00,BMFBOVESPA:IBOV,30277.221
+679,2005-10-11 10:00:00,BMFBOVESPA:IBOV,30614.23
+680,2005-10-13 10:00:00,BMFBOVESPA:IBOV,29880.039
+681,2005-10-14 10:00:00,BMFBOVESPA:IBOV,29770.221
+682,2005-10-17 10:00:00,BMFBOVESPA:IBOV,30241.609
+683,2005-10-18 10:00:00,BMFBOVESPA:IBOV,29067.91
+684,2005-10-19 10:00:00,BMFBOVESPA:IBOV,29297.109
+685,2005-10-20 10:00:00,BMFBOVESPA:IBOV,28344.08
+686,2005-10-21 10:00:00,BMFBOVESPA:IBOV,29175.789
+687,2005-10-24 10:00:00,BMFBOVESPA:IBOV,29834.99
+688,2005-10-25 10:00:00,BMFBOVESPA:IBOV,29614.92
+689,2005-10-26 10:00:00,BMFBOVESPA:IBOV,29729.971
+690,2005-10-27 10:00:00,BMFBOVESPA:IBOV,29132.52
+691,2005-10-28 10:00:00,BMFBOVESPA:IBOV,29318.18
+692,2005-10-31 10:00:00,BMFBOVESPA:IBOV,30144.65
+693,2005-11-01 10:00:00,BMFBOVESPA:IBOV,30899.711
+694,2005-11-03 10:00:00,BMFBOVESPA:IBOV,31099.971
+695,2005-11-04 10:00:00,BMFBOVESPA:IBOV,30894.961
+696,2005-11-07 10:00:00,BMFBOVESPA:IBOV,30952.24
+697,2005-11-08 10:00:00,BMFBOVESPA:IBOV,30967.18
+698,2005-11-09 10:00:00,BMFBOVESPA:IBOV,30666.07
+699,2005-11-10 10:00:00,BMFBOVESPA:IBOV,30708.57
+700,2005-11-11 10:00:00,BMFBOVESPA:IBOV,30510.891
+701,2005-11-14 10:00:00,BMFBOVESPA:IBOV,30218.881
+702,2005-11-16 10:00:00,BMFBOVESPA:IBOV,30482.119
+703,2005-11-17 10:00:00,BMFBOVESPA:IBOV,31089.051
+704,2005-11-18 10:00:00,BMFBOVESPA:IBOV,31102.369
+705,2005-11-21 10:00:00,BMFBOVESPA:IBOV,31110.07
+706,2005-11-22 10:00:00,BMFBOVESPA:IBOV,31489.01
+707,2005-11-23 10:00:00,BMFBOVESPA:IBOV,31942.561
+708,2005-11-24 10:00:00,BMFBOVESPA:IBOV,31944.73
+709,2005-11-25 10:00:00,BMFBOVESPA:IBOV,31919.66
+710,2005-11-28 10:00:00,BMFBOVESPA:IBOV,31357.551
+711,2005-11-29 10:00:00,BMFBOVESPA:IBOV,31651.551
+712,2005-11-30 10:00:00,BMFBOVESPA:IBOV,31916.76
+713,2005-12-01 10:00:00,BMFBOVESPA:IBOV,32617.18
+714,2005-12-02 10:00:00,BMFBOVESPA:IBOV,32832.449
+715,2005-12-05 10:00:00,BMFBOVESPA:IBOV,32701.17
+716,2005-12-06 10:00:00,BMFBOVESPA:IBOV,33223.422
+717,2005-12-07 10:00:00,BMFBOVESPA:IBOV,32756.789
+718,2005-12-08 10:00:00,BMFBOVESPA:IBOV,32480.039
+719,2005-12-09 10:00:00,BMFBOVESPA:IBOV,32921.762
+720,2005-12-12 10:00:00,BMFBOVESPA:IBOV,32965.941
+721,2005-12-13 10:00:00,BMFBOVESPA:IBOV,33419.648
+722,2005-12-14 10:00:00,BMFBOVESPA:IBOV,33629.469
+723,2005-12-15 10:00:00,BMFBOVESPA:IBOV,33193.27
+724,2005-12-16 10:00:00,BMFBOVESPA:IBOV,33291.82
+725,2005-12-19 10:00:00,BMFBOVESPA:IBOV,33005.27
+726,2005-12-20 10:00:00,BMFBOVESPA:IBOV,33066.531
+727,2005-12-21 10:00:00,BMFBOVESPA:IBOV,33517.051
+728,2005-12-22 10:00:00,BMFBOVESPA:IBOV,33512.859
+729,2005-12-23 10:00:00,BMFBOVESPA:IBOV,33331.262
+730,2005-12-26 10:00:00,BMFBOVESPA:IBOV,33297.52
+731,2005-12-27 10:00:00,BMFBOVESPA:IBOV,33370.73
+732,2005-12-28 10:00:00,BMFBOVESPA:IBOV,33138.48
+733,2005-12-29 10:00:00,BMFBOVESPA:IBOV,33455.941
+734,2006-01-02 10:00:00,BMFBOVESPA:IBOV,33507.27
+735,2006-01-03 10:00:00,BMFBOVESPA:IBOV,34540.578
+736,2006-01-04 10:00:00,BMFBOVESPA:IBOV,35002.371
+737,2006-01-05 10:00:00,BMFBOVESPA:IBOV,34936.109
+738,2006-01-06 10:00:00,BMFBOVESPA:IBOV,35475.02
+739,2006-01-09 10:00:00,BMFBOVESPA:IBOV,35337.328
+740,2006-01-10 10:00:00,BMFBOVESPA:IBOV,35049.422
+741,2006-01-11 10:00:00,BMFBOVESPA:IBOV,35952.238
+742,2006-01-12 10:00:00,BMFBOVESPA:IBOV,35783.578
+743,2006-01-13 10:00:00,BMFBOVESPA:IBOV,35897.121
+744,2006-01-16 10:00:00,BMFBOVESPA:IBOV,36533.68
+745,2006-01-17 10:00:00,BMFBOVESPA:IBOV,36119.371
+746,2006-01-18 10:00:00,BMFBOVESPA:IBOV,35805.191
+747,2006-01-19 10:00:00,BMFBOVESPA:IBOV,36858.191
+748,2006-01-20 10:00:00,BMFBOVESPA:IBOV,36694.648
+749,2006-01-23 10:00:00,BMFBOVESPA:IBOV,36631.75
+750,2006-01-24 10:00:00,BMFBOVESPA:IBOV,37399.672
+751,2006-01-26 10:00:00,BMFBOVESPA:IBOV,38014.359
+752,2006-01-27 10:00:00,BMFBOVESPA:IBOV,37822.219
+753,2006-01-30 10:00:00,BMFBOVESPA:IBOV,38242.039
+754,2006-01-31 10:00:00,BMFBOVESPA:IBOV,38372.82
+755,2006-02-01 10:00:00,BMFBOVESPA:IBOV,38484.84
+756,2006-02-02 10:00:00,BMFBOVESPA:IBOV,37304.191
+757,2006-02-03 10:00:00,BMFBOVESPA:IBOV,37261.73
+758,2006-02-06 10:00:00,BMFBOVESPA:IBOV,37331.219
+759,2006-02-07 10:00:00,BMFBOVESPA:IBOV,36568.512
+760,2006-02-08 10:00:00,BMFBOVESPA:IBOV,36499.41
+761,2006-02-09 10:00:00,BMFBOVESPA:IBOV,36882.309
+762,2006-02-10 10:00:00,BMFBOVESPA:IBOV,36975.27
+763,2006-02-13 10:00:00,BMFBOVESPA:IBOV,36113.949
+764,2006-02-14 10:00:00,BMFBOVESPA:IBOV,36626.879
+765,2006-02-15 10:00:00,BMFBOVESPA:IBOV,37260.32
+766,2006-02-16 10:00:00,BMFBOVESPA:IBOV,38256.391
+767,2006-02-17 10:00:00,BMFBOVESPA:IBOV,38421.828
+768,2006-02-20 10:00:00,BMFBOVESPA:IBOV,38621.762
+769,2006-02-21 10:00:00,BMFBOVESPA:IBOV,38235.75
+770,2006-02-22 10:00:00,BMFBOVESPA:IBOV,38158.922
+771,2006-02-23 10:00:00,BMFBOVESPA:IBOV,38335.922
+772,2006-02-24 10:00:00,BMFBOVESPA:IBOV,38546.781
+773,2006-03-01 10:00:00,BMFBOVESPA:IBOV,39135.441
+774,2006-03-02 10:00:00,BMFBOVESPA:IBOV,39133.988
+775,2006-03-03 10:00:00,BMFBOVESPA:IBOV,39229.379
+776,2006-03-06 10:00:00,BMFBOVESPA:IBOV,38370.781
+777,2006-03-07 10:00:00,BMFBOVESPA:IBOV,37426.809
+778,2006-03-08 10:00:00,BMFBOVESPA:IBOV,37361.82
+779,2006-03-09 10:00:00,BMFBOVESPA:IBOV,36260.449
+780,2006-03-10 10:00:00,BMFBOVESPA:IBOV,36856.43
+781,2006-03-13 10:00:00,BMFBOVESPA:IBOV,36744.07
+782,2006-03-14 10:00:00,BMFBOVESPA:IBOV,37509.32
+783,2006-03-15 10:00:00,BMFBOVESPA:IBOV,38260.551
+784,2006-03-16 10:00:00,BMFBOVESPA:IBOV,38166.41
+785,2006-03-17 10:00:00,BMFBOVESPA:IBOV,37957.551
+786,2006-03-20 10:00:00,BMFBOVESPA:IBOV,38157.469
+787,2006-03-21 10:00:00,BMFBOVESPA:IBOV,37497.949
+788,2006-03-22 10:00:00,BMFBOVESPA:IBOV,37810.02
+789,2006-03-23 10:00:00,BMFBOVESPA:IBOV,37465.648
+790,2006-03-24 10:00:00,BMFBOVESPA:IBOV,37558.852
+791,2006-03-27 10:00:00,BMFBOVESPA:IBOV,37834.18
+792,2006-03-28 10:00:00,BMFBOVESPA:IBOV,36753.691
+793,2006-03-29 10:00:00,BMFBOVESPA:IBOV,37406.789
+794,2006-03-30 10:00:00,BMFBOVESPA:IBOV,37770.559
+795,2006-03-31 10:00:00,BMFBOVESPA:IBOV,37885.84
+796,2006-04-03 10:00:00,BMFBOVESPA:IBOV,38717.07
+797,2006-04-04 10:00:00,BMFBOVESPA:IBOV,38802.262
+798,2006-04-05 10:00:00,BMFBOVESPA:IBOV,39053.02
+799,2006-04-06 10:00:00,BMFBOVESPA:IBOV,39285.039
+800,2006-04-07 10:00:00,BMFBOVESPA:IBOV,38926.488
+801,2006-04-10 10:00:00,BMFBOVESPA:IBOV,38474.73
+802,2006-04-11 10:00:00,BMFBOVESPA:IBOV,37901.191
+803,2006-04-12 10:00:00,BMFBOVESPA:IBOV,38427.41
+804,2006-04-13 10:00:00,BMFBOVESPA:IBOV,38082.129
+805,2006-04-17 10:00:00,BMFBOVESPA:IBOV,38462.48
+806,2006-04-18 10:00:00,BMFBOVESPA:IBOV,39572.469
+807,2006-04-19 10:00:00,BMFBOVESPA:IBOV,39937.738
+808,2006-04-20 10:00:00,BMFBOVESPA:IBOV,39774.59
+809,2006-04-24 10:00:00,BMFBOVESPA:IBOV,39754.82
+810,2006-04-25 10:00:00,BMFBOVESPA:IBOV,39738.07
+811,2006-04-26 10:00:00,BMFBOVESPA:IBOV,40410.059
+812,2006-04-27 10:00:00,BMFBOVESPA:IBOV,39751.441
+813,2006-04-28 10:00:00,BMFBOVESPA:IBOV,40363.422
+814,2006-05-02 10:00:00,BMFBOVESPA:IBOV,41016.578
+815,2006-05-03 10:00:00,BMFBOVESPA:IBOV,40919.762
+816,2006-05-04 10:00:00,BMFBOVESPA:IBOV,40975.781
+817,2006-05-05 10:00:00,BMFBOVESPA:IBOV,41417.27
+818,2006-05-08 10:00:00,BMFBOVESPA:IBOV,41515.488
+819,2006-05-09 10:00:00,BMFBOVESPA:IBOV,41979.289
+820,2006-05-10 10:00:00,BMFBOVESPA:IBOV,41710.121
+821,2006-05-11 10:00:00,BMFBOVESPA:IBOV,40847.07
+822,2006-05-12 10:00:00,BMFBOVESPA:IBOV,40211.969
+823,2006-05-15 10:00:00,BMFBOVESPA:IBOV,39140.25
+824,2006-05-16 10:00:00,BMFBOVESPA:IBOV,39416.441
+825,2006-05-17 10:00:00,BMFBOVESPA:IBOV,38290.68
+826,2006-05-18 10:00:00,BMFBOVESPA:IBOV,37807.148
+827,2006-05-19 10:00:00,BMFBOVESPA:IBOV,37732.859
+828,2006-05-22 10:00:00,BMFBOVESPA:IBOV,36496.922
+829,2006-05-23 10:00:00,BMFBOVESPA:IBOV,36204.148
+830,2006-05-24 10:00:00,BMFBOVESPA:IBOV,35791.961
+831,2006-05-25 10:00:00,BMFBOVESPA:IBOV,37568.66
+832,2006-05-26 10:00:00,BMFBOVESPA:IBOV,38629.711
+833,2006-05-29 10:00:00,BMFBOVESPA:IBOV,38145.148
+834,2006-05-30 10:00:00,BMFBOVESPA:IBOV,36412.512
+835,2006-05-31 10:00:00,BMFBOVESPA:IBOV,36530.039
+836,2006-06-01 10:00:00,BMFBOVESPA:IBOV,37743.98
+837,2006-06-02 10:00:00,BMFBOVESPA:IBOV,37942.18
+838,2006-06-05 10:00:00,BMFBOVESPA:IBOV,36739.859
+839,2006-06-06 10:00:00,BMFBOVESPA:IBOV,36540.91
+840,2006-06-07 10:00:00,BMFBOVESPA:IBOV,35262.469
+841,2003-01-17T10:00:00,BMFBOVESPA:WEGE3,0.32100527
+842,2003-01-20T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+843,2003-01-21T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+844,2003-01-22T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+845,2003-01-24T10:00:00,BMFBOVESPA:WEGE3,0.30473311
+846,2003-01-27T10:00:00,BMFBOVESPA:WEGE3,0.30473311
+847,2003-01-28T10:00:00,BMFBOVESPA:WEGE3,0.3062124
+848,2003-01-29T10:00:00,BMFBOVESPA:WEGE3,0.31065026
+849,2003-01-30T10:00:00,BMFBOVESPA:WEGE3,0.31065026
+850,2003-01-31T10:00:00,BMFBOVESPA:WEGE3,0.31065026
+851,2003-02-03T10:00:00,BMFBOVESPA:WEGE3,0.31065026
+852,2003-02-05T10:00:00,BMFBOVESPA:WEGE3,0.31065026
+853,2003-02-07T10:00:00,BMFBOVESPA:WEGE3,0.31065026
+854,2003-02-10T10:00:00,BMFBOVESPA:WEGE3,0.31065026
+855,2003-02-13T10:00:00,BMFBOVESPA:WEGE3,0.31065026
+856,2003-02-14T10:00:00,BMFBOVESPA:WEGE3,0.32100527
+857,2003-02-17T10:00:00,BMFBOVESPA:WEGE3,0.32544313
+858,2003-02-18T10:00:00,BMFBOVESPA:WEGE3,0.32100527
+859,2003-02-19T10:00:00,BMFBOVESPA:WEGE3,0.32100527
+860,2003-02-20T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+861,2003-02-21T10:00:00,BMFBOVESPA:WEGE3,0.33727743
+862,2003-02-25T10:00:00,BMFBOVESPA:WEGE3,0.33727743
+863,2003-02-27T10:00:00,BMFBOVESPA:WEGE3,0.33431885
+864,2003-02-28T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+865,2003-03-05T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+866,2003-03-06T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+867,2003-03-07T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+868,2003-03-10T10:00:00,BMFBOVESPA:WEGE3,0.32100527
+869,2003-03-11T10:00:00,BMFBOVESPA:WEGE3,0.32544313
+870,2003-03-12T10:00:00,BMFBOVESPA:WEGE3,0.32100527
+871,2003-03-13T10:00:00,BMFBOVESPA:WEGE3,0.32100527
+872,2003-03-14T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+873,2003-03-17T10:00:00,BMFBOVESPA:WEGE3,0.31656741
+874,2003-03-19T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+875,2003-03-20T10:00:00,BMFBOVESPA:WEGE3,0.31212955
+876,2003-03-21T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+877,2003-03-24T10:00:00,BMFBOVESPA:WEGE3,0.31212955
+878,2003-03-25T10:00:00,BMFBOVESPA:WEGE3,0.31360883
+879,2003-03-26T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+880,2003-03-27T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+881,2003-03-28T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+882,2003-03-31T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+883,2003-04-01T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+884,2003-04-02T10:00:00,BMFBOVESPA:WEGE3,0.30917097
+885,2003-04-03T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+886,2003-04-04T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+887,2003-04-07T10:00:00,BMFBOVESPA:WEGE3,0.31065026
+888,2003-04-08T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+889,2003-04-09T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+890,2003-04-10T10:00:00,BMFBOVESPA:WEGE3,0.30917097
+891,2003-04-11T10:00:00,BMFBOVESPA:WEGE3,0.30029525
+892,2003-04-14T10:00:00,BMFBOVESPA:WEGE3,0.31360883
+893,2003-04-15T10:00:00,BMFBOVESPA:WEGE3,0.30917097
+894,2003-04-16T10:00:00,BMFBOVESPA:WEGE3,0.29881597
+895,2003-04-22T10:00:00,BMFBOVESPA:WEGE3,0.30917097
+896,2003-04-24T10:00:00,BMFBOVESPA:WEGE3,0.30917097
+897,2003-04-28T10:00:00,BMFBOVESPA:WEGE3,0.30917097
+898,2003-04-29T10:00:00,BMFBOVESPA:WEGE3,0.31656741
+899,2003-04-30T10:00:00,BMFBOVESPA:WEGE3,0.31508812
+900,2003-05-02T10:00:00,BMFBOVESPA:WEGE3,0.32100527
+901,2003-05-05T10:00:00,BMFBOVESPA:WEGE3,0.3284017
+902,2003-05-06T10:00:00,BMFBOVESPA:WEGE3,0.32544313
+903,2003-05-07T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+904,2003-05-08T10:00:00,BMFBOVESPA:WEGE3,0.32544313
+905,2003-05-09T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+906,2003-05-12T10:00:00,BMFBOVESPA:WEGE3,0.33727743
+907,2003-05-13T10:00:00,BMFBOVESPA:WEGE3,0.33727743
+908,2003-05-14T10:00:00,BMFBOVESPA:WEGE3,0.33727743
+909,2003-05-16T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+910,2003-05-19T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+911,2003-05-20T10:00:00,BMFBOVESPA:WEGE3,0.33136028
+912,2003-05-23T10:00:00,BMFBOVESPA:WEGE3,0.34171529
+913,2003-05-27T10:00:00,BMFBOVESPA:WEGE3,0.34467386
+914,2003-05-28T10:00:00,BMFBOVESPA:WEGE3,0.35354958
+915,2003-06-02T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+916,2003-06-04T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+917,2003-06-06T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+918,2003-06-09T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+919,2003-06-11T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+920,2003-06-16T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+921,2003-06-17T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+922,2003-06-18T10:00:00,BMFBOVESPA:WEGE3,0.35650816
+923,2003-06-20T10:00:00,BMFBOVESPA:WEGE3,0.34911172
+924,2003-06-23T10:00:00,BMFBOVESPA:WEGE3,0.34911172
+925,2003-06-24T10:00:00,BMFBOVESPA:WEGE3,0.36390459
+926,2003-06-25T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+927,2003-06-26T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+928,2003-06-30T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+929,2003-07-01T10:00:00,BMFBOVESPA:WEGE3,0.35946673
+930,2003-07-02T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+931,2003-07-03T10:00:00,BMFBOVESPA:WEGE3,0.36390459
+932,2003-07-04T10:00:00,BMFBOVESPA:WEGE3,0.36390459
+933,2003-07-07T10:00:00,BMFBOVESPA:WEGE3,0.36390459
+934,2003-07-08T10:00:00,BMFBOVESPA:WEGE3,0.36390459
+935,2003-07-10T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+936,2003-07-11T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+937,2003-07-14T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+938,2003-07-15T10:00:00,BMFBOVESPA:WEGE3,0.35354958
+939,2003-07-16T10:00:00,BMFBOVESPA:WEGE3,0.35354958
+940,2003-07-18T10:00:00,BMFBOVESPA:WEGE3,0.35354958
+941,2003-07-21T10:00:00,BMFBOVESPA:WEGE3,0.35798744
+942,2003-07-22T10:00:00,BMFBOVESPA:WEGE3,0.36834245
+943,2003-07-23T10:00:00,BMFBOVESPA:WEGE3,0.37130103
+944,2003-07-24T10:00:00,BMFBOVESPA:WEGE3,0.38165603
+945,2003-07-25T10:00:00,BMFBOVESPA:WEGE3,0.39053176
+946,2003-07-28T10:00:00,BMFBOVESPA:WEGE3,0.39053176
+947,2003-07-29T10:00:00,BMFBOVESPA:WEGE3,0.39496962
+948,2003-07-31T10:00:00,BMFBOVESPA:WEGE3,0.39496962
+949,2003-08-01T10:00:00,BMFBOVESPA:WEGE3,0.39053176
+950,2003-08-04T10:00:00,BMFBOVESPA:WEGE3,0.39053176
+951,2003-08-05T10:00:00,BMFBOVESPA:WEGE3,0.39349033
+952,2003-08-06T10:00:00,BMFBOVESPA:WEGE3,0.40088677
+953,2003-08-08T10:00:00,BMFBOVESPA:WEGE3,0.40680391
+954,2003-08-11T10:00:00,BMFBOVESPA:WEGE3,0.40384534
+955,2003-08-12T10:00:00,BMFBOVESPA:WEGE3,0.41272106
+956,2003-08-13T10:00:00,BMFBOVESPA:WEGE3,0.41272106
+957,2003-08-14T10:00:00,BMFBOVESPA:WEGE3,0.41272106
+958,2003-08-15T10:00:00,BMFBOVESPA:WEGE3,0.41272106
+959,2003-08-18T10:00:00,BMFBOVESPA:WEGE3,0.42603464
+960,2003-08-19T10:00:00,BMFBOVESPA:WEGE3,0.42603464
+961,2003-08-21T10:00:00,BMFBOVESPA:WEGE3,0.43934823
+962,2003-08-22T10:00:00,BMFBOVESPA:WEGE3,0.44822395
+963,2003-08-25T10:00:00,BMFBOVESPA:WEGE3,0.44970323
+964,2003-08-26T10:00:00,BMFBOVESPA:WEGE3,0.45266181
+965,2003-08-27T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+966,2003-08-28T10:00:00,BMFBOVESPA:WEGE3,0.45562038
+967,2003-08-29T10:00:00,BMFBOVESPA:WEGE3,0.46301682
+968,2003-09-01T10:00:00,BMFBOVESPA:WEGE3,0.45118252
+969,2003-09-02T10:00:00,BMFBOVESPA:WEGE3,0.44970323
+970,2003-09-03T10:00:00,BMFBOVESPA:WEGE3,0.44526537
+971,2003-09-04T10:00:00,BMFBOVESPA:WEGE3,0.45562038
+972,2003-09-05T10:00:00,BMFBOVESPA:WEGE3,0.45118252
+973,2003-09-08T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+974,2003-09-09T10:00:00,BMFBOVESPA:WEGE3,0.46301682
+975,2003-09-10T10:00:00,BMFBOVESPA:WEGE3,0.45857896
+976,2003-09-11T10:00:00,BMFBOVESPA:WEGE3,0.46301682
+977,2003-09-12T10:00:00,BMFBOVESPA:WEGE3,0.45118252
+978,2003-09-15T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+979,2003-09-16T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+980,2003-09-17T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+981,2003-09-18T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+982,2003-09-19T10:00:00,BMFBOVESPA:WEGE3,0.46153753
+983,2003-09-23T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+984,2003-09-24T10:00:00,BMFBOVESPA:WEGE3,0.45857896
+985,2003-09-25T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+986,2003-09-26T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+987,2003-09-29T10:00:00,BMFBOVESPA:WEGE3,0.45266181
+988,2003-09-30T10:00:00,BMFBOVESPA:WEGE3,0.45266181
+989,2003-10-01T10:00:00,BMFBOVESPA:WEGE3,0.45709967
+990,2003-10-02T10:00:00,BMFBOVESPA:WEGE3,0.46301682
+991,2003-10-03T10:00:00,BMFBOVESPA:WEGE3,0.46745468
+992,2003-10-06T10:00:00,BMFBOVESPA:WEGE3,0.49999899
+993,2003-10-07T10:00:00,BMFBOVESPA:WEGE3,0.49112327
+994,2003-10-08T10:00:00,BMFBOVESPA:WEGE3,0.50147828
+995,2003-10-09T10:00:00,BMFBOVESPA:WEGE3,0.49556113
+996,2003-10-10T10:00:00,BMFBOVESPA:WEGE3,0.49408184
+997,2003-10-13T10:00:00,BMFBOVESPA:WEGE3,0.50295757
+998,2003-10-14T10:00:00,BMFBOVESPA:WEGE3,0.50147828
+999,2003-10-15T10:00:00,BMFBOVESPA:WEGE3,0.50739543
+1000,2003-10-16T10:00:00,BMFBOVESPA:WEGE3,0.51331257
+1001,2003-10-17T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1002,2003-10-20T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1003,2003-10-21T10:00:00,BMFBOVESPA:WEGE3,0.53550188
+1004,2003-10-22T10:00:00,BMFBOVESPA:WEGE3,0.54585689
+1005,2003-10-23T10:00:00,BMFBOVESPA:WEGE3,0.53993974
+1006,2003-10-24T10:00:00,BMFBOVESPA:WEGE3,0.54585689
+1007,2003-10-27T10:00:00,BMFBOVESPA:WEGE3,0.53993974
+1008,2003-10-28T10:00:00,BMFBOVESPA:WEGE3,0.54585689
+1009,2003-10-29T10:00:00,BMFBOVESPA:WEGE3,0.53993974
+1010,2003-10-30T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1011,2003-10-31T10:00:00,BMFBOVESPA:WEGE3,0.53993974
+1012,2003-11-03T10:00:00,BMFBOVESPA:WEGE3,0.53993974
+1013,2003-11-04T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1014,2003-11-05T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1015,2003-11-06T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1016,2003-11-07T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1017,2003-11-10T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1018,2003-11-11T10:00:00,BMFBOVESPA:WEGE3,0.53106402
+1019,2003-11-12T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1020,2003-11-13T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1021,2003-11-14T10:00:00,BMFBOVESPA:WEGE3,0.53993974
+1022,2003-11-17T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1023,2003-11-18T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1024,2003-11-19T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1025,2003-11-20T10:00:00,BMFBOVESPA:WEGE3,0.52514687
+1026,2003-11-21T10:00:00,BMFBOVESPA:WEGE3,0.51479186
+1027,2003-11-24T10:00:00,BMFBOVESPA:WEGE3,0.51775043
+1028,2003-11-25T10:00:00,BMFBOVESPA:WEGE3,0.52070901
+1029,2003-11-26T10:00:00,BMFBOVESPA:WEGE3,0.52070901
+1030,2003-11-27T10:00:00,BMFBOVESPA:WEGE3,0.52070901
+1031,2003-11-28T10:00:00,BMFBOVESPA:WEGE3,0.51627115
+1032,2003-12-01T10:00:00,BMFBOVESPA:WEGE3,0.5325433
+1033,2003-12-02T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1034,2003-12-03T10:00:00,BMFBOVESPA:WEGE3,0.53993974
+1035,2003-12-04T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1036,2003-12-05T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1037,2003-12-08T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1038,2003-12-09T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1039,2003-12-10T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1040,2003-12-11T10:00:00,BMFBOVESPA:WEGE3,0.53402259
+1041,2003-12-12T10:00:00,BMFBOVESPA:WEGE3,0.53550188
+1042,2003-12-15T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1043,2003-12-16T10:00:00,BMFBOVESPA:WEGE3,0.52514687
+1044,2003-12-17T10:00:00,BMFBOVESPA:WEGE3,0.53550188
+1045,2003-12-18T10:00:00,BMFBOVESPA:WEGE3,0.53846045
+1046,2003-12-19T10:00:00,BMFBOVESPA:WEGE3,0.53846045
+1047,2003-12-22T10:00:00,BMFBOVESPA:WEGE3,0.52958473
+1048,2003-12-23T10:00:00,BMFBOVESPA:WEGE3,0.53550188
+1049,2003-12-26T10:00:00,BMFBOVESPA:WEGE3,0.53550188
+1050,2003-12-29T10:00:00,BMFBOVESPA:WEGE3,0.55769118
+1051,2003-12-30T10:00:00,BMFBOVESPA:WEGE3,0.53550188
+1052,2004-01-02T10:00:00,BMFBOVESPA:WEGE3,0.52514687
+1053,2004-01-05T10:00:00,BMFBOVESPA:WEGE3,0.55177403
+1054,2004-01-06T10:00:00,BMFBOVESPA:WEGE3,0.57396334
+1055,2004-01-07T10:00:00,BMFBOVESPA:WEGE3,0.61390409
+1056,2004-01-08T10:00:00,BMFBOVESPA:WEGE3,0.6242591
+1057,2004-01-09T10:00:00,BMFBOVESPA:WEGE3,0.64792769
+1058,2004-01-12T10:00:00,BMFBOVESPA:WEGE3,0.6464484
+1059,2004-01-13T10:00:00,BMFBOVESPA:WEGE3,0.63313482
+1060,2004-01-14T10:00:00,BMFBOVESPA:WEGE3,0.6242591
+1061,2004-01-15T10:00:00,BMFBOVESPA:WEGE3,0.61390409
+1062,2004-01-16T10:00:00,BMFBOVESPA:WEGE3,0.6242591
+1063,2004-01-19T10:00:00,BMFBOVESPA:WEGE3,0.64792769
+1064,2004-01-20T10:00:00,BMFBOVESPA:WEGE3,0.64792769
+1065,2004-01-21T10:00:00,BMFBOVESPA:WEGE3,0.64201054
+1066,2004-01-22T10:00:00,BMFBOVESPA:WEGE3,0.63017624
+1067,2004-01-23T10:00:00,BMFBOVESPA:WEGE3,0.6464484
+1068,2004-01-26T10:00:00,BMFBOVESPA:WEGE3,0.64792769
+1069,2004-01-27T10:00:00,BMFBOVESPA:WEGE3,0.63609339
+1070,2004-01-28T10:00:00,BMFBOVESPA:WEGE3,0.61538337
+1071,2004-01-29T10:00:00,BMFBOVESPA:WEGE3,0.59171478
+1072,2004-01-30T10:00:00,BMFBOVESPA:WEGE3,0.59171478
+1073,2004-02-02T10:00:00,BMFBOVESPA:WEGE3,0.58579763
+1074,2004-02-03T10:00:00,BMFBOVESPA:WEGE3,0.59319407
+1075,2004-02-04T10:00:00,BMFBOVESPA:WEGE3,0.59319407
+1076,2004-02-05T10:00:00,BMFBOVESPA:WEGE3,0.60206979
+1077,2004-02-06T10:00:00,BMFBOVESPA:WEGE3,0.59319407
+1078,2004-02-09T10:00:00,BMFBOVESPA:WEGE3,0.59171478
+1079,2004-02-10T10:00:00,BMFBOVESPA:WEGE3,0.58579763
+1080,2004-02-11T10:00:00,BMFBOVESPA:WEGE3,0.60354908
+1081,2004-02-12T10:00:00,BMFBOVESPA:WEGE3,0.61390409
+1082,2004-02-13T10:00:00,BMFBOVESPA:WEGE3,0.60354908
+1083,2004-02-16T10:00:00,BMFBOVESPA:WEGE3,0.61538337
+1084,2004-02-17T10:00:00,BMFBOVESPA:WEGE3,0.64792769
+1085,2004-02-18T10:00:00,BMFBOVESPA:WEGE3,0.66124127
+1086,2004-02-19T10:00:00,BMFBOVESPA:WEGE3,0.64940697
+1087,2004-02-20T10:00:00,BMFBOVESPA:WEGE3,0.66124127
+1088,2004-02-25T10:00:00,BMFBOVESPA:WEGE3,0.66272056
+1089,2004-02-26T10:00:00,BMFBOVESPA:WEGE3,0.66272056
+1090,2004-02-27T10:00:00,BMFBOVESPA:WEGE3,0.66419984
+1091,2004-03-01T10:00:00,BMFBOVESPA:WEGE3,0.65532412
+1092,2004-03-02T10:00:00,BMFBOVESPA:WEGE3,0.65088626
+1093,2004-03-03T10:00:00,BMFBOVESPA:WEGE3,0.63757268
+1094,2004-03-04T10:00:00,BMFBOVESPA:WEGE3,0.63757268
+1095,2004-03-05T10:00:00,BMFBOVESPA:WEGE3,0.62721767
+1096,2004-03-08T10:00:00,BMFBOVESPA:WEGE3,0.62721767
+1097,2004-03-09T10:00:00,BMFBOVESPA:WEGE3,0.64792769
+1098,2004-03-10T10:00:00,BMFBOVESPA:WEGE3,0.64348983
+1099,2004-03-11T10:00:00,BMFBOVESPA:WEGE3,0.63757268
+1100,2004-03-12T10:00:00,BMFBOVESPA:WEGE3,0.64940697
+1101,2004-03-15T10:00:00,BMFBOVESPA:WEGE3,0.64792769
+1102,2004-03-16T10:00:00,BMFBOVESPA:WEGE3,0.64940697
+1103,2004-03-17T10:00:00,BMFBOVESPA:WEGE3,0.64496911
+1104,2004-03-18T10:00:00,BMFBOVESPA:WEGE3,0.66715842
+1105,2004-03-19T10:00:00,BMFBOVESPA:WEGE3,0.69526487
+1106,2004-03-22T10:00:00,BMFBOVESPA:WEGE3,0.68343057
+1107,2004-03-23T10:00:00,BMFBOVESPA:WEGE3,0.71301631
+1108,2004-03-24T10:00:00,BMFBOVESPA:WEGE3,0.71745417
+1109,2004-03-25T10:00:00,BMFBOVESPA:WEGE3,0.74999849
+1110,2004-03-26T10:00:00,BMFBOVESPA:WEGE3,0.78993923
+1111,2004-03-29T10:00:00,BMFBOVESPA:WEGE3,0.76922922
+1112,2004-03-30T10:00:00,BMFBOVESPA:WEGE3,0.76331207
+1113,2004-03-31T10:00:00,BMFBOVESPA:WEGE3,0.78550137
+1114,2004-04-01T10:00:00,BMFBOVESPA:WEGE3,0.79141852
+1115,2004-04-02T10:00:00,BMFBOVESPA:WEGE3,0.79733567
+1116,2004-04-05T10:00:00,BMFBOVESPA:WEGE3,0.79141852
+1117,2004-04-06T10:00:00,BMFBOVESPA:WEGE3,0.7943771
+1118,2004-04-07T10:00:00,BMFBOVESPA:WEGE3,0.78106351
+1119,2004-04-08T10:00:00,BMFBOVESPA:WEGE3,0.78106351
+1120,2004-04-12T10:00:00,BMFBOVESPA:WEGE3,0.76922922
+1121,2004-04-13T10:00:00,BMFBOVESPA:WEGE3,0.76922922
+1122,2004-04-14T10:00:00,BMFBOVESPA:WEGE3,0.76331207
+1123,2004-04-15T10:00:00,BMFBOVESPA:WEGE3,0.74112277
+1124,2004-04-16T10:00:00,BMFBOVESPA:WEGE3,0.75147777
+1125,2004-04-19T10:00:00,BMFBOVESPA:WEGE3,0.76479136
+1126,2004-04-20T10:00:00,BMFBOVESPA:WEGE3,0.76627064
+1127,2004-04-22T10:00:00,BMFBOVESPA:WEGE3,0.76922922
+1128,2004-04-23T10:00:00,BMFBOVESPA:WEGE3,0.79585638
+1129,2004-04-26T10:00:00,BMFBOVESPA:WEGE3,0.78106351
+1130,2004-04-27T10:00:00,BMFBOVESPA:WEGE3,0.7707085
+1131,2004-04-28T10:00:00,BMFBOVESPA:WEGE3,0.74556063
+1132,2004-04-29T10:00:00,BMFBOVESPA:WEGE3,0.71745417
+1133,2004-04-30T10:00:00,BMFBOVESPA:WEGE3,0.72485061
+1134,2004-05-03T10:00:00,BMFBOVESPA:WEGE3,0.71745417
+1135,2004-05-04T10:00:00,BMFBOVESPA:WEGE3,0.71745417
+1136,2004-05-05T10:00:00,BMFBOVESPA:WEGE3,0.71745417
+1137,2004-05-06T10:00:00,BMFBOVESPA:WEGE3,0.73964348
+1138,2004-05-07T10:00:00,BMFBOVESPA:WEGE3,0.72928847
+1139,2004-05-10T10:00:00,BMFBOVESPA:WEGE3,0.70709917
+1140,2004-05-11T10:00:00,BMFBOVESPA:WEGE3,0.73520562
+1141,2004-05-12T10:00:00,BMFBOVESPA:WEGE3,0.74999849
+1142,2004-05-13T10:00:00,BMFBOVESPA:WEGE3,0.74999849
+1143,2004-05-14T10:00:00,BMFBOVESPA:WEGE3,0.74703991
+1144,2004-05-17T10:00:00,BMFBOVESPA:WEGE3,0.74112277
+1145,2004-05-18T10:00:00,BMFBOVESPA:WEGE3,0.75147777
+1146,2004-05-19T10:00:00,BMFBOVESPA:WEGE3,0.76331207
+1147,2004-05-20T10:00:00,BMFBOVESPA:WEGE3,0.76331207
+1148,2004-05-21T10:00:00,BMFBOVESPA:WEGE3,0.78550137
+1149,2004-05-24T10:00:00,BMFBOVESPA:WEGE3,0.78698066
+1150,2004-05-25T10:00:00,BMFBOVESPA:WEGE3,0.78106351
+1151,2004-05-26T10:00:00,BMFBOVESPA:WEGE3,0.78698066
+1152,2004-05-27T10:00:00,BMFBOVESPA:WEGE3,0.80916997
+1153,2004-05-28T10:00:00,BMFBOVESPA:WEGE3,0.80916997
+1154,2004-05-31T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1155,2004-06-01T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1156,2004-06-02T10:00:00,BMFBOVESPA:WEGE3,0.82100426
+1157,2004-06-03T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1158,2004-06-04T10:00:00,BMFBOVESPA:WEGE3,0.84171428
+1159,2004-06-07T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1160,2004-06-08T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1161,2004-06-09T10:00:00,BMFBOVESPA:WEGE3,0.82100426
+1162,2004-06-11T10:00:00,BMFBOVESPA:WEGE3,0.85502786
+1163,2004-06-14T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1164,2004-06-15T10:00:00,BMFBOVESPA:WEGE3,0.86094501
+1165,2004-06-16T10:00:00,BMFBOVESPA:WEGE3,0.85502786
+1166,2004-06-17T10:00:00,BMFBOVESPA:WEGE3,0.84319357
+1167,2004-06-18T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1168,2004-06-21T10:00:00,BMFBOVESPA:WEGE3,0.83727642
+1169,2004-06-22T10:00:00,BMFBOVESPA:WEGE3,0.84911071
+1170,2004-06-23T10:00:00,BMFBOVESPA:WEGE3,0.84319357
+1171,2004-06-24T10:00:00,BMFBOVESPA:WEGE3,0.84319357
+1172,2004-06-25T10:00:00,BMFBOVESPA:WEGE3,0.84319357
+1173,2004-06-28T10:00:00,BMFBOVESPA:WEGE3,0.82692141
+1174,2004-06-29T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1175,2004-06-30T10:00:00,BMFBOVESPA:WEGE3,0.83727642
+1176,2004-07-01T10:00:00,BMFBOVESPA:WEGE3,0.82987998
+1177,2004-07-02T10:00:00,BMFBOVESPA:WEGE3,0.83727642
+1178,2004-07-05T10:00:00,BMFBOVESPA:WEGE3,0.82692141
+1179,2004-07-06T10:00:00,BMFBOVESPA:WEGE3,0.80325282
+1180,2004-07-07T10:00:00,BMFBOVESPA:WEGE3,0.80621139
+1181,2004-07-08T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1182,2004-07-12T10:00:00,BMFBOVESPA:WEGE3,0.82100426
+1183,2004-07-13T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1184,2004-07-14T10:00:00,BMFBOVESPA:WEGE3,0.81212854
+1185,2004-07-15T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1186,2004-07-16T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1187,2004-07-19T10:00:00,BMFBOVESPA:WEGE3,0.83431784
+1188,2004-07-20T10:00:00,BMFBOVESPA:WEGE3,0.83431784
+1189,2004-07-21T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1190,2004-07-22T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1191,2004-07-23T10:00:00,BMFBOVESPA:WEGE3,0.84615214
+1192,2004-07-26T10:00:00,BMFBOVESPA:WEGE3,0.8624243
+1193,2004-07-27T10:00:00,BMFBOVESPA:WEGE3,0.85946572
+1194,2004-07-28T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1195,2004-07-29T10:00:00,BMFBOVESPA:WEGE3,0.85206929
+1196,2004-07-30T10:00:00,BMFBOVESPA:WEGE3,0.82544212
+1197,2004-08-02T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1198,2004-08-03T10:00:00,BMFBOVESPA:WEGE3,0.85650715
+1199,2004-08-04T10:00:00,BMFBOVESPA:WEGE3,0.85650715
+1200,2004-08-05T10:00:00,BMFBOVESPA:WEGE3,0.84615214
+1201,2004-08-06T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1202,2004-08-09T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1203,2004-08-10T10:00:00,BMFBOVESPA:WEGE3,0.84763143
+1204,2004-08-11T10:00:00,BMFBOVESPA:WEGE3,0.85059
+1205,2004-08-12T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1206,2004-08-13T10:00:00,BMFBOVESPA:WEGE3,0.88165503
+1207,2004-08-16T10:00:00,BMFBOVESPA:WEGE3,0.91567863
+1208,2004-08-17T10:00:00,BMFBOVESPA:WEGE3,0.91715791
+1209,2004-08-18T10:00:00,BMFBOVESPA:WEGE3,0.90532362
+1210,2004-08-19T10:00:00,BMFBOVESPA:WEGE3,0.91124077
+1211,2004-08-20T10:00:00,BMFBOVESPA:WEGE3,0.90088576
+1212,2004-08-23T10:00:00,BMFBOVESPA:WEGE3,0.90088576
+1213,2004-08-24T10:00:00,BMFBOVESPA:WEGE3,0.89348932
+1214,2004-08-25T10:00:00,BMFBOVESPA:WEGE3,0.89792718
+1215,2004-08-26T10:00:00,BMFBOVESPA:WEGE3,0.91715791
+1216,2004-08-27T10:00:00,BMFBOVESPA:WEGE3,0.92899221
+1217,2004-08-30T10:00:00,BMFBOVESPA:WEGE3,0.92899221
+1218,2004-08-31T10:00:00,BMFBOVESPA:WEGE3,0.94674365
+1219,2004-09-01T10:00:00,BMFBOVESPA:WEGE3,0.89348932
+1220,2004-09-02T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1221,2004-09-03T10:00:00,BMFBOVESPA:WEGE3,0.91124077
+1222,2004-09-06T10:00:00,BMFBOVESPA:WEGE3,0.85059
+1223,2004-09-08T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1224,2004-09-09T10:00:00,BMFBOVESPA:WEGE3,0.83431784
+1225,2004-09-10T10:00:00,BMFBOVESPA:WEGE3,0.81360783
+1226,2004-09-13T10:00:00,BMFBOVESPA:WEGE3,0.80177353
+1227,2004-09-14T10:00:00,BMFBOVESPA:WEGE3,0.83431784
+1228,2004-09-15T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1229,2004-09-16T10:00:00,BMFBOVESPA:WEGE3,0.84023499
+1230,2004-09-17T10:00:00,BMFBOVESPA:WEGE3,0.84763143
+1231,2004-09-20T10:00:00,BMFBOVESPA:WEGE3,0.84763143
+1232,2004-09-21T10:00:00,BMFBOVESPA:WEGE3,0.84615214
+1233,2004-09-22T10:00:00,BMFBOVESPA:WEGE3,0.84319357
+1234,2004-09-23T10:00:00,BMFBOVESPA:WEGE3,0.84023499
+1235,2004-09-24T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1236,2004-09-27T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1237,2004-09-28T10:00:00,BMFBOVESPA:WEGE3,0.84023499
+1238,2004-09-29T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1239,2004-09-30T10:00:00,BMFBOVESPA:WEGE3,0.83727642
+1240,2004-10-01T10:00:00,BMFBOVESPA:WEGE3,0.84171428
+1241,2004-10-04T10:00:00,BMFBOVESPA:WEGE3,0.83727642
+1242,2004-10-05T10:00:00,BMFBOVESPA:WEGE3,0.84615214
+1243,2004-10-06T10:00:00,BMFBOVESPA:WEGE3,0.84171428
+1244,2004-10-07T10:00:00,BMFBOVESPA:WEGE3,0.84615214
+1245,2004-10-08T10:00:00,BMFBOVESPA:WEGE3,0.82396283
+1246,2004-10-11T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1247,2004-10-13T10:00:00,BMFBOVESPA:WEGE3,0.8387557
+1248,2004-10-14T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1249,2004-10-15T10:00:00,BMFBOVESPA:WEGE3,0.83431784
+1250,2004-10-18T10:00:00,BMFBOVESPA:WEGE3,0.82987998
+1251,2004-10-19T10:00:00,BMFBOVESPA:WEGE3,0.8284007
+1252,2004-10-20T10:00:00,BMFBOVESPA:WEGE3,0.82987998
+1253,2004-10-21T10:00:00,BMFBOVESPA:WEGE3,0.82692141
+1254,2004-10-22T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1255,2004-10-25T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1256,2004-10-26T10:00:00,BMFBOVESPA:WEGE3,0.82987998
+1257,2004-10-27T10:00:00,BMFBOVESPA:WEGE3,0.8387557
+1258,2004-10-28T10:00:00,BMFBOVESPA:WEGE3,0.85059
+1259,2004-10-29T10:00:00,BMFBOVESPA:WEGE3,0.8624243
+1260,2004-11-01T10:00:00,BMFBOVESPA:WEGE3,0.87130002
+1261,2004-11-03T10:00:00,BMFBOVESPA:WEGE3,0.86390358
+1262,2004-11-04T10:00:00,BMFBOVESPA:WEGE3,0.84023499
+1263,2004-11-05T10:00:00,BMFBOVESPA:WEGE3,0.84023499
+1264,2004-11-08T10:00:00,BMFBOVESPA:WEGE3,0.84171428
+1265,2004-11-09T10:00:00,BMFBOVESPA:WEGE3,0.84319357
+1266,2004-11-10T10:00:00,BMFBOVESPA:WEGE3,0.84763143
+1267,2004-11-11T10:00:00,BMFBOVESPA:WEGE3,0.84911071
+1268,2004-11-12T10:00:00,BMFBOVESPA:WEGE3,0.84467285
+1269,2004-11-16T10:00:00,BMFBOVESPA:WEGE3,0.84171428
+1270,2004-11-17T10:00:00,BMFBOVESPA:WEGE3,0.83727642
+1271,2004-11-18T10:00:00,BMFBOVESPA:WEGE3,0.83431784
+1272,2004-11-19T10:00:00,BMFBOVESPA:WEGE3,0.83727642
+1273,2004-11-22T10:00:00,BMFBOVESPA:WEGE3,0.83431784
+1274,2004-11-23T10:00:00,BMFBOVESPA:WEGE3,0.8165664
+1275,2004-11-24T10:00:00,BMFBOVESPA:WEGE3,0.82396283
+1276,2004-11-25T10:00:00,BMFBOVESPA:WEGE3,0.8284007
+1277,2004-11-26T10:00:00,BMFBOVESPA:WEGE3,0.82100426
+1278,2004-11-29T10:00:00,BMFBOVESPA:WEGE3,0.82987998
+1279,2004-11-30T10:00:00,BMFBOVESPA:WEGE3,0.81804569
+1280,2004-12-01T10:00:00,BMFBOVESPA:WEGE3,0.8284007
+1281,2004-12-02T10:00:00,BMFBOVESPA:WEGE3,0.82692141
+1282,2004-12-03T10:00:00,BMFBOVESPA:WEGE3,0.82396283
+1283,2004-12-06T10:00:00,BMFBOVESPA:WEGE3,0.82248355
+1284,2004-12-07T10:00:00,BMFBOVESPA:WEGE3,0.81360783
+1285,2004-12-08T10:00:00,BMFBOVESPA:WEGE3,0.80769068
+1286,2004-12-09T10:00:00,BMFBOVESPA:WEGE3,0.79585638
+1287,2004-12-10T10:00:00,BMFBOVESPA:WEGE3,0.81952497
+1288,2004-12-13T10:00:00,BMFBOVESPA:WEGE3,0.81804569
+1289,2004-12-14T10:00:00,BMFBOVESPA:WEGE3,0.81952497
+1290,2004-12-15T10:00:00,BMFBOVESPA:WEGE3,0.82396283
+1291,2004-12-16T10:00:00,BMFBOVESPA:WEGE3,0.82396283
+1292,2004-12-17T10:00:00,BMFBOVESPA:WEGE3,0.81360783
+1293,2004-12-20T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1294,2004-12-21T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1295,2004-12-22T10:00:00,BMFBOVESPA:WEGE3,0.80916997
+1296,2004-12-23T10:00:00,BMFBOVESPA:WEGE3,0.81212854
+1297,2004-12-27T10:00:00,BMFBOVESPA:WEGE3,0.8165664
+1298,2004-12-28T10:00:00,BMFBOVESPA:WEGE3,0.81360783
+1299,2004-12-29T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1300,2004-12-30T10:00:00,BMFBOVESPA:WEGE3,0.83135927
+1301,2005-01-03T10:00:00,BMFBOVESPA:WEGE3,0.83283856
+1302,2005-01-04T10:00:00,BMFBOVESPA:WEGE3,0.8387557
+1303,2005-01-05T10:00:00,BMFBOVESPA:WEGE3,0.84467285
+1304,2005-01-06T10:00:00,BMFBOVESPA:WEGE3,0.85059
+1305,2005-01-07T10:00:00,BMFBOVESPA:WEGE3,0.85946572
+1306,2005-01-10T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1307,2005-01-11T10:00:00,BMFBOVESPA:WEGE3,0.85650715
+1308,2005-01-12T10:00:00,BMFBOVESPA:WEGE3,0.8624243
+1309,2005-01-13T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1310,2005-01-14T10:00:00,BMFBOVESPA:WEGE3,0.89201003
+1311,2005-01-17T10:00:00,BMFBOVESPA:WEGE3,0.87869645
+1312,2005-01-18T10:00:00,BMFBOVESPA:WEGE3,0.86834144
+1313,2005-01-19T10:00:00,BMFBOVESPA:WEGE3,0.8846136
+1314,2005-01-20T10:00:00,BMFBOVESPA:WEGE3,0.86982073
+1315,2005-01-21T10:00:00,BMFBOVESPA:WEGE3,0.87869645
+1316,2005-01-24T10:00:00,BMFBOVESPA:WEGE3,0.8727793
+1317,2005-01-26T10:00:00,BMFBOVESPA:WEGE3,0.8846136
+1318,2005-01-27T10:00:00,BMFBOVESPA:WEGE3,0.87869645
+1319,2005-01-28T10:00:00,BMFBOVESPA:WEGE3,0.8846136
+1320,2005-01-31T10:00:00,BMFBOVESPA:WEGE3,0.88905146
+1321,2005-02-01T10:00:00,BMFBOVESPA:WEGE3,0.87573788
+1322,2005-02-02T10:00:00,BMFBOVESPA:WEGE3,0.88609289
+1323,2005-02-03T10:00:00,BMFBOVESPA:WEGE3,0.8727793
+1324,2005-02-04T10:00:00,BMFBOVESPA:WEGE3,0.87869645
+1325,2005-02-09T10:00:00,BMFBOVESPA:WEGE3,0.88905146
+1326,2005-02-10T10:00:00,BMFBOVESPA:WEGE3,0.89053075
+1327,2005-02-11T10:00:00,BMFBOVESPA:WEGE3,0.90088576
+1328,2005-02-14T10:00:00,BMFBOVESPA:WEGE3,0.90976148
+1329,2005-02-15T10:00:00,BMFBOVESPA:WEGE3,0.93343007
+1330,2005-02-16T10:00:00,BMFBOVESPA:WEGE3,0.95709866
+1331,2005-02-17T10:00:00,BMFBOVESPA:WEGE3,0.94822294
+1332,2005-02-18T10:00:00,BMFBOVESPA:WEGE3,0.92011649
+1333,2005-02-21T10:00:00,BMFBOVESPA:WEGE3,0.92307506
+1334,2005-02-22T10:00:00,BMFBOVESPA:WEGE3,0.91715791
+1335,2005-02-23T10:00:00,BMFBOVESPA:WEGE3,0.90828219
+1336,2005-02-24T10:00:00,BMFBOVESPA:WEGE3,0.90532362
+1337,2005-02-25T10:00:00,BMFBOVESPA:WEGE3,0.89792718
+1338,2005-02-28T10:00:00,BMFBOVESPA:WEGE3,0.88757217
+1339,2005-03-01T10:00:00,BMFBOVESPA:WEGE3,0.90532362
+1340,2005-03-02T10:00:00,BMFBOVESPA:WEGE3,0.90828219
+1341,2005-03-03T10:00:00,BMFBOVESPA:WEGE3,0.91567863
+1342,2005-03-04T10:00:00,BMFBOVESPA:WEGE3,0.91124077
+1343,2005-03-07T10:00:00,BMFBOVESPA:WEGE3,0.92307506
+1344,2005-03-08T10:00:00,BMFBOVESPA:WEGE3,0.92011649
+1345,2005-03-09T10:00:00,BMFBOVESPA:WEGE3,0.91567863
+1346,2005-03-10T10:00:00,BMFBOVESPA:WEGE3,0.90828219
+1347,2005-03-11T10:00:00,BMFBOVESPA:WEGE3,0.89940647
+1348,2005-03-14T10:00:00,BMFBOVESPA:WEGE3,0.89940647
+1349,2005-03-15T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1350,2005-03-16T10:00:00,BMFBOVESPA:WEGE3,0.88757217
+1351,2005-03-17T10:00:00,BMFBOVESPA:WEGE3,0.88757217
+1352,2005-03-18T10:00:00,BMFBOVESPA:WEGE3,0.89201003
+1353,2005-03-21T10:00:00,BMFBOVESPA:WEGE3,0.89348932
+1354,2005-03-22T10:00:00,BMFBOVESPA:WEGE3,0.89201003
+1355,2005-03-23T10:00:00,BMFBOVESPA:WEGE3,0.85798643
+1356,2005-03-24T10:00:00,BMFBOVESPA:WEGE3,0.89201003
+1357,2005-03-28T10:00:00,BMFBOVESPA:WEGE3,0.88165503
+1358,2005-03-29T10:00:00,BMFBOVESPA:WEGE3,0.85798643
+1359,2005-03-30T10:00:00,BMFBOVESPA:WEGE3,0.85650715
+1360,2005-03-31T10:00:00,BMFBOVESPA:WEGE3,0.84467285
+1361,2005-04-01T10:00:00,BMFBOVESPA:WEGE3,0.82692141
+1362,2005-04-04T10:00:00,BMFBOVESPA:WEGE3,0.82692141
+1363,2005-04-05T10:00:00,BMFBOVESPA:WEGE3,0.81952497
+1364,2005-04-06T10:00:00,BMFBOVESPA:WEGE3,0.82100426
+1365,2005-04-07T10:00:00,BMFBOVESPA:WEGE3,0.81804569
+1366,2005-04-08T10:00:00,BMFBOVESPA:WEGE3,0.81804569
+1367,2005-04-11T10:00:00,BMFBOVESPA:WEGE3,0.8047321
+1368,2005-04-12T10:00:00,BMFBOVESPA:WEGE3,0.80325282
+1369,2005-04-13T10:00:00,BMFBOVESPA:WEGE3,0.79141852
+1370,2005-04-14T10:00:00,BMFBOVESPA:WEGE3,0.75295706
+1371,2005-04-15T10:00:00,BMFBOVESPA:WEGE3,0.74999849
+1372,2005-04-18T10:00:00,BMFBOVESPA:WEGE3,0.77366708
+1373,2005-04-19T10:00:00,BMFBOVESPA:WEGE3,0.8387557
+1374,2005-04-20T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1375,2005-04-22T10:00:00,BMFBOVESPA:WEGE3,0.83283856
+1376,2005-04-25T10:00:00,BMFBOVESPA:WEGE3,0.83283856
+1377,2005-04-26T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1378,2005-04-27T10:00:00,BMFBOVESPA:WEGE3,0.83283856
+1379,2005-04-28T10:00:00,BMFBOVESPA:WEGE3,0.83431784
+1380,2005-04-29T10:00:00,BMFBOVESPA:WEGE3,0.84467285
+1381,2005-05-02T10:00:00,BMFBOVESPA:WEGE3,0.85650715
+1382,2005-05-03T10:00:00,BMFBOVESPA:WEGE3,0.85650715
+1383,2005-05-04T10:00:00,BMFBOVESPA:WEGE3,0.85946572
+1384,2005-05-05T10:00:00,BMFBOVESPA:WEGE3,0.85650715
+1385,2005-05-06T10:00:00,BMFBOVESPA:WEGE3,0.85502786
+1386,2005-05-09T10:00:00,BMFBOVESPA:WEGE3,0.85059
+1387,2005-05-10T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1388,2005-05-11T10:00:00,BMFBOVESPA:WEGE3,0.84615214
+1389,2005-05-12T10:00:00,BMFBOVESPA:WEGE3,0.82248355
+1390,2005-05-13T10:00:00,BMFBOVESPA:WEGE3,0.80916997
+1391,2005-05-16T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1392,2005-05-17T10:00:00,BMFBOVESPA:WEGE3,0.81508711
+1393,2005-05-18T10:00:00,BMFBOVESPA:WEGE3,0.83283856
+1394,2005-05-19T10:00:00,BMFBOVESPA:WEGE3,0.82396283
+1395,2005-05-20T10:00:00,BMFBOVESPA:WEGE3,0.81064925
+1396,2005-05-23T10:00:00,BMFBOVESPA:WEGE3,0.80916997
+1397,2005-05-24T10:00:00,BMFBOVESPA:WEGE3,0.80916997
+1398,2005-05-25T10:00:00,BMFBOVESPA:WEGE3,0.80621139
+1399,2005-05-27T10:00:00,BMFBOVESPA:WEGE3,0.80769068
+1400,2005-05-30T10:00:00,BMFBOVESPA:WEGE3,0.83283856
+1401,2005-05-31T10:00:00,BMFBOVESPA:WEGE3,0.89201003
+1402,2005-06-01T10:00:00,BMFBOVESPA:WEGE3,0.8846136
+1403,2005-06-02T10:00:00,BMFBOVESPA:WEGE3,0.89201003
+1404,2005-06-03T10:00:00,BMFBOVESPA:WEGE3,0.88017574
+1405,2005-06-06T10:00:00,BMFBOVESPA:WEGE3,0.86686216
+1406,2005-06-07T10:00:00,BMFBOVESPA:WEGE3,0.89201003
+1407,2005-06-08T10:00:00,BMFBOVESPA:WEGE3,0.89348932
+1408,2005-06-09T10:00:00,BMFBOVESPA:WEGE3,0.86982073
+1409,2005-06-10T10:00:00,BMFBOVESPA:WEGE3,0.89792718
+1410,2005-06-13T10:00:00,BMFBOVESPA:WEGE3,0.89348932
+1411,2005-06-14T10:00:00,BMFBOVESPA:WEGE3,0.89792718
+1412,2005-06-15T10:00:00,BMFBOVESPA:WEGE3,0.90976148
+1413,2005-06-16T10:00:00,BMFBOVESPA:WEGE3,0.89496861
+1414,2005-06-17T10:00:00,BMFBOVESPA:WEGE3,0.92011649
+1415,2005-06-20T10:00:00,BMFBOVESPA:WEGE3,0.9068029
+1416,2005-06-21T10:00:00,BMFBOVESPA:WEGE3,0.88757217
+1417,2005-06-22T10:00:00,BMFBOVESPA:WEGE3,0.88313431
+1418,2005-06-23T10:00:00,BMFBOVESPA:WEGE3,0.86982073
+1419,2005-06-24T10:00:00,BMFBOVESPA:WEGE3,0.89348932
+1420,2005-06-27T10:00:00,BMFBOVESPA:WEGE3,0.89496861
+1421,2005-06-28T10:00:00,BMFBOVESPA:WEGE3,0.86538287
+1422,2005-06-29T10:00:00,BMFBOVESPA:WEGE3,0.85946572
+1423,2005-06-30T10:00:00,BMFBOVESPA:WEGE3,0.86982073
+1424,2005-07-01T10:00:00,BMFBOVESPA:WEGE3,0.87130002
+1425,2005-07-04T10:00:00,BMFBOVESPA:WEGE3,0.85059
+1426,2005-07-05T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1427,2005-07-06T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1428,2005-07-07T10:00:00,BMFBOVESPA:WEGE3,0.84023499
+1429,2005-07-08T10:00:00,BMFBOVESPA:WEGE3,0.85354857
+1430,2005-07-11T10:00:00,BMFBOVESPA:WEGE3,0.83579713
+1431,2005-07-12T10:00:00,BMFBOVESPA:WEGE3,0.85059
+1432,2005-07-13T10:00:00,BMFBOVESPA:WEGE3,0.85946572
+1433,2005-07-14T10:00:00,BMFBOVESPA:WEGE3,0.85059
+1434,2005-07-15T10:00:00,BMFBOVESPA:WEGE3,0.8387557
+1435,2005-07-18T10:00:00,BMFBOVESPA:WEGE3,0.83283856
+1436,2005-07-19T10:00:00,BMFBOVESPA:WEGE3,0.84319357
+1437,2005-07-20T10:00:00,BMFBOVESPA:WEGE3,0.87721717
+1438,2005-07-21T10:00:00,BMFBOVESPA:WEGE3,0.89053075
+1439,2005-07-22T10:00:00,BMFBOVESPA:WEGE3,0.90088576
+1440,2005-07-25T10:00:00,BMFBOVESPA:WEGE3,0.87130002
+1441,2005-07-26T10:00:00,BMFBOVESPA:WEGE3,0.85798643
+1442,2005-07-27T10:00:00,BMFBOVESPA:WEGE3,0.87573788
+1443,2005-07-28T10:00:00,BMFBOVESPA:WEGE3,0.89940647
+1444,2005-07-29T10:00:00,BMFBOVESPA:WEGE3,0.87130002
+1445,2005-08-01T10:00:00,BMFBOVESPA:WEGE3,0.89496861
+1446,2005-08-02T10:00:00,BMFBOVESPA:WEGE3,0.89496861
+1447,2005-08-03T10:00:00,BMFBOVESPA:WEGE3,0.89201003
+1448,2005-08-04T10:00:00,BMFBOVESPA:WEGE3,0.89496861
+1449,2005-08-05T10:00:00,BMFBOVESPA:WEGE3,0.89496861
+1450,2005-08-08T10:00:00,BMFBOVESPA:WEGE3,0.90088576
+1451,2005-08-09T10:00:00,BMFBOVESPA:WEGE3,0.89053075
+1452,2005-08-10T10:00:00,BMFBOVESPA:WEGE3,0.89496861
+1453,2005-08-11T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1454,2005-08-12T10:00:00,BMFBOVESPA:WEGE3,0.88017574
+1455,2005-08-15T10:00:00,BMFBOVESPA:WEGE3,0.89201003
+1456,2005-08-16T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1457,2005-08-17T10:00:00,BMFBOVESPA:WEGE3,0.9068029
+1458,2005-08-18T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1459,2005-08-19T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1460,2005-08-22T10:00:00,BMFBOVESPA:WEGE3,0.9068029
+1461,2005-08-23T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1462,2005-08-24T10:00:00,BMFBOVESPA:WEGE3,0.89496861
+1463,2005-08-25T10:00:00,BMFBOVESPA:WEGE3,0.90976148
+1464,2005-08-26T10:00:00,BMFBOVESPA:WEGE3,0.9068029
+1465,2005-08-29T10:00:00,BMFBOVESPA:WEGE3,0.9068029
+1466,2005-08-30T10:00:00,BMFBOVESPA:WEGE3,0.90088576
+1467,2005-08-31T10:00:00,BMFBOVESPA:WEGE3,0.90828219
+1468,2005-09-01T10:00:00,BMFBOVESPA:WEGE3,0.90976148
+1469,2005-09-02T10:00:00,BMFBOVESPA:WEGE3,0.92455435
+1470,2005-09-05T10:00:00,BMFBOVESPA:WEGE3,0.9186372
+1471,2005-09-06T10:00:00,BMFBOVESPA:WEGE3,0.9304715
+1472,2005-09-08T10:00:00,BMFBOVESPA:WEGE3,0.93638864
+1473,2005-09-09T10:00:00,BMFBOVESPA:WEGE3,0.94970223
+1474,2005-09-12T10:00:00,BMFBOVESPA:WEGE3,0.94378508
+1475,2005-09-13T10:00:00,BMFBOVESPA:WEGE3,0.93638864
+1476,2005-09-14T10:00:00,BMFBOVESPA:WEGE3,0.93786793
+1477,2005-09-15T10:00:00,BMFBOVESPA:WEGE3,0.92603363
+1478,2005-09-16T10:00:00,BMFBOVESPA:WEGE3,0.94526437
+1479,2005-09-19T10:00:00,BMFBOVESPA:WEGE3,0.93786793
+1480,2005-09-20T10:00:00,BMFBOVESPA:WEGE3,0.95118151
+1481,2005-09-21T10:00:00,BMFBOVESPA:WEGE3,0.93638864
+1482,2005-09-22T10:00:00,BMFBOVESPA:WEGE3,0.93343007
+1483,2005-09-23T10:00:00,BMFBOVESPA:WEGE3,0.9304715
+1484,2005-09-26T10:00:00,BMFBOVESPA:WEGE3,0.9068029
+1485,2005-09-27T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1486,2005-09-28T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1487,2005-09-29T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1488,2005-09-30T10:00:00,BMFBOVESPA:WEGE3,0.90828219
+1489,2005-10-03T10:00:00,BMFBOVESPA:WEGE3,0.91715791
+1490,2005-10-04T10:00:00,BMFBOVESPA:WEGE3,0.90828219
+1491,2005-10-05T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1492,2005-10-06T10:00:00,BMFBOVESPA:WEGE3,0.90088576
+1493,2005-10-07T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1494,2005-10-10T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1495,2005-10-11T10:00:00,BMFBOVESPA:WEGE3,0.90532362
+1496,2005-10-13T10:00:00,BMFBOVESPA:WEGE3,0.8727793
+1497,2005-10-14T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1498,2005-10-17T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1499,2005-10-18T10:00:00,BMFBOVESPA:WEGE3,0.8727793
+1500,2005-10-19T10:00:00,BMFBOVESPA:WEGE3,0.88313431
+1501,2005-10-20T10:00:00,BMFBOVESPA:WEGE3,0.8387557
+1502,2005-10-21T10:00:00,BMFBOVESPA:WEGE3,0.87869645
+1503,2005-10-24T10:00:00,BMFBOVESPA:WEGE3,0.92159577
+1504,2005-10-25T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1505,2005-10-26T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1506,2005-10-27T10:00:00,BMFBOVESPA:WEGE3,0.8846136
+1507,2005-10-28T10:00:00,BMFBOVESPA:WEGE3,0.89053075
+1508,2005-10-31T10:00:00,BMFBOVESPA:WEGE3,0.89053075
+1509,2005-11-01T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1510,2005-11-03T10:00:00,BMFBOVESPA:WEGE3,0.89940647
+1511,2005-11-04T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1512,2005-11-07T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1513,2005-11-08T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1514,2005-11-09T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1515,2005-11-10T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1516,2005-11-11T10:00:00,BMFBOVESPA:WEGE3,0.9068029
+1517,2005-11-14T10:00:00,BMFBOVESPA:WEGE3,0.90976148
+1518,2005-11-16T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1519,2005-11-17T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1520,2005-11-18T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1521,2005-11-21T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1522,2005-11-22T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1523,2005-11-23T10:00:00,BMFBOVESPA:WEGE3,0.92011649
+1524,2005-11-24T10:00:00,BMFBOVESPA:WEGE3,0.91715791
+1525,2005-11-25T10:00:00,BMFBOVESPA:WEGE3,0.89792718
+1526,2005-11-28T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1527,2005-11-29T10:00:00,BMFBOVESPA:WEGE3,0.8964479
+1528,2005-11-30T10:00:00,BMFBOVESPA:WEGE3,0.91567863
+1529,2005-12-01T10:00:00,BMFBOVESPA:WEGE3,0.92751292
+1530,2005-12-02T10:00:00,BMFBOVESPA:WEGE3,0.94526437
+1531,2005-12-05T10:00:00,BMFBOVESPA:WEGE3,0.95118151
+1532,2005-12-06T10:00:00,BMFBOVESPA:WEGE3,0.95118151
+1533,2005-12-07T10:00:00,BMFBOVESPA:WEGE3,0.94526437
+1534,2005-12-08T10:00:00,BMFBOVESPA:WEGE3,0.94230579
+1535,2005-12-09T10:00:00,BMFBOVESPA:WEGE3,0.93195078
+1536,2005-12-12T10:00:00,BMFBOVESPA:WEGE3,0.90976148
+1537,2005-12-13T10:00:00,BMFBOVESPA:WEGE3,0.91715791
+1538,2005-12-14T10:00:00,BMFBOVESPA:WEGE3,0.92751292
+1539,2005-12-15T10:00:00,BMFBOVESPA:WEGE3,0.92455435
+1540,2005-12-16T10:00:00,BMFBOVESPA:WEGE3,0.90828219
+1541,2005-12-19T10:00:00,BMFBOVESPA:WEGE3,0.89940647
+1542,2005-12-20T10:00:00,BMFBOVESPA:WEGE3,0.90532362
+1543,2005-12-21T10:00:00,BMFBOVESPA:WEGE3,0.91124077
+1544,2005-12-22T10:00:00,BMFBOVESPA:WEGE3,0.90532362
+1545,2005-12-23T10:00:00,BMFBOVESPA:WEGE3,0.90384433
+1546,2005-12-26T10:00:00,BMFBOVESPA:WEGE3,0.90236504
+1547,2005-12-27T10:00:00,BMFBOVESPA:WEGE3,0.92307506
+1548,2005-12-28T10:00:00,BMFBOVESPA:WEGE3,0.91124077
+1549,2005-12-29T10:00:00,BMFBOVESPA:WEGE3,0.92455435
+1550,2006-01-02T10:00:00,BMFBOVESPA:WEGE3,0.91272005
+1551,2006-01-03T10:00:00,BMFBOVESPA:WEGE3,0.94822294
+1552,2006-01-04T10:00:00,BMFBOVESPA:WEGE3,0.97189153
+1553,2006-01-05T10:00:00,BMFBOVESPA:WEGE3,0.98520511
+1554,2006-01-06T10:00:00,BMFBOVESPA:WEGE3,0.99703941
+1555,2006-01-09T10:00:00,BMFBOVESPA:WEGE3,1.020708
+1556,2006-01-10T10:00:00,BMFBOVESPA:WEGE3,1.01183228
+1557,2006-01-11T10:00:00,BMFBOVESPA:WEGE3,1.01774943
+1558,2006-01-12T10:00:00,BMFBOVESPA:WEGE3,1.00443584
+1559,2006-01-13T10:00:00,BMFBOVESPA:WEGE3,1.0088737
+1560,2006-01-16T10:00:00,BMFBOVESPA:WEGE3,1.01035299
+1561,2006-01-17T10:00:00,BMFBOVESPA:WEGE3,1.00739442
+1562,2006-01-18T10:00:00,BMFBOVESPA:WEGE3,0.98372583
+1563,2006-01-19T10:00:00,BMFBOVESPA:WEGE3,0.99703941
+1564,2006-01-20T10:00:00,BMFBOVESPA:WEGE3,0.96005723
+1565,2006-01-23T10:00:00,BMFBOVESPA:WEGE3,0.94822294
+1566,2006-01-24T10:00:00,BMFBOVESPA:WEGE3,0.94230579
+1567,2006-01-26T10:00:00,BMFBOVESPA:WEGE3,1.00147727
+1568,2006-01-27T10:00:00,BMFBOVESPA:WEGE3,0.97189153
+1569,2006-01-30T10:00:00,BMFBOVESPA:WEGE3,1.00147727
+1570,2006-01-31T10:00:00,BMFBOVESPA:WEGE3,1.01479085
+1571,2006-02-01T10:00:00,BMFBOVESPA:WEGE3,1.01035299
+1572,2006-02-02T10:00:00,BMFBOVESPA:WEGE3,0.9866844
+1573,2006-02-03T10:00:00,BMFBOVESPA:WEGE3,0.99112226
+1574,2006-02-06T10:00:00,BMFBOVESPA:WEGE3,0.97189153
+1575,2006-02-07T10:00:00,BMFBOVESPA:WEGE3,0.96005723
+1576,2006-02-08T10:00:00,BMFBOVESPA:WEGE3,0.97780868
+1577,2006-02-09T10:00:00,BMFBOVESPA:WEGE3,0.97189153
+1578,2006-02-10T10:00:00,BMFBOVESPA:WEGE3,0.95414009
+1579,2006-02-13T10:00:00,BMFBOVESPA:WEGE3,0.97189153
+1580,2006-02-14T10:00:00,BMFBOVESPA:WEGE3,0.95414009
+1581,2006-02-15T10:00:00,BMFBOVESPA:WEGE3,0.9644951
+1582,2006-02-16T10:00:00,BMFBOVESPA:WEGE3,0.98520511
+1583,2006-02-17T10:00:00,BMFBOVESPA:WEGE3,0.9748501
+1584,2006-02-20T10:00:00,BMFBOVESPA:WEGE3,0.9866844
+1585,2006-02-21T10:00:00,BMFBOVESPA:WEGE3,0.94970223
+1586,2006-02-22T10:00:00,BMFBOVESPA:WEGE3,0.93786793
+1587,2006-02-23T10:00:00,BMFBOVESPA:WEGE3,0.93638864
+1588,2006-02-24T10:00:00,BMFBOVESPA:WEGE3,0.94378508
+1589,2006-03-01T10:00:00,BMFBOVESPA:WEGE3,0.92307506
+1590,2006-03-02T10:00:00,BMFBOVESPA:WEGE3,0.91124077
+1591,2006-03-03T10:00:00,BMFBOVESPA:WEGE3,0.91272005
+1592,2006-03-06T10:00:00,BMFBOVESPA:WEGE3,0.91124077
+1593,2006-03-07T10:00:00,BMFBOVESPA:WEGE3,0.9068029
+1594,2006-03-08T10:00:00,BMFBOVESPA:WEGE3,0.90532362
+1595,2006-03-09T10:00:00,BMFBOVESPA:WEGE3,0.9304715
+1596,2006-03-10T10:00:00,BMFBOVESPA:WEGE3,0.93786793
+1597,2006-03-13T10:00:00,BMFBOVESPA:WEGE3,0.91272005
+1598,2006-03-14T10:00:00,BMFBOVESPA:WEGE3,0.91567863
+1599,2006-03-15T10:00:00,BMFBOVESPA:WEGE3,0.91715791
+1600,2006-03-16T10:00:00,BMFBOVESPA:WEGE3,0.95414009
+1601,2006-03-17T10:00:00,BMFBOVESPA:WEGE3,0.99999798
+1602,2006-03-20T10:00:00,BMFBOVESPA:WEGE3,0.99556012
+1603,2006-03-21T10:00:00,BMFBOVESPA:WEGE3,1.01922871
+1604,2006-03-22T10:00:00,BMFBOVESPA:WEGE3,1.01331157
+1605,2006-03-23T10:00:00,BMFBOVESPA:WEGE3,1.00739442
+1606,2006-03-24T10:00:00,BMFBOVESPA:WEGE3,0.99999798
+1607,2006-03-27T10:00:00,BMFBOVESPA:WEGE3,1.01331157
+1608,2006-03-28T10:00:00,BMFBOVESPA:WEGE3,0.98964297
+1609,2006-03-29T10:00:00,BMFBOVESPA:WEGE3,0.99999798
+1610,2006-03-30T10:00:00,BMFBOVESPA:WEGE3,1.00739442
+1611,2006-03-31T10:00:00,BMFBOVESPA:WEGE3,0.99112226
+1612,2006-04-03T10:00:00,BMFBOVESPA:WEGE3,1.01479085
+1613,2006-04-04T10:00:00,BMFBOVESPA:WEGE3,1.01331157
+1614,2006-04-05T10:00:00,BMFBOVESPA:WEGE3,1.00591513
+1615,2006-04-06T10:00:00,BMFBOVESPA:WEGE3,1.03993873
+1616,2006-04-07T10:00:00,BMFBOVESPA:WEGE3,1.03845944
+1617,2006-04-10T10:00:00,BMFBOVESPA:WEGE3,1.0325423
+1618,2006-04-11T10:00:00,BMFBOVESPA:WEGE3,1.02662515
+1619,2006-04-12T10:00:00,BMFBOVESPA:WEGE3,1.00591513
+1620,2006-04-13T10:00:00,BMFBOVESPA:WEGE3,0.98964297
+1621,2006-04-17T10:00:00,BMFBOVESPA:WEGE3,1.01183228
+1622,2006-04-18T10:00:00,BMFBOVESPA:WEGE3,1.04585588
+1623,2006-04-19T10:00:00,BMFBOVESPA:WEGE3,1.05769017
+1624,2006-04-20T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1625,2006-04-24T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1626,2006-04-25T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1627,2006-04-26T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1628,2006-04-27T10:00:00,BMFBOVESPA:WEGE3,1.04585588
+1629,2006-04-28T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1630,2006-05-02T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1631,2006-05-03T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1632,2006-05-04T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1633,2006-05-05T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1634,2006-05-08T10:00:00,BMFBOVESPA:WEGE3,1.05029374
+1635,2006-05-09T10:00:00,BMFBOVESPA:WEGE3,1.04585588
+1636,2006-05-10T10:00:00,BMFBOVESPA:WEGE3,1.03845944
+1637,2006-05-11T10:00:00,BMFBOVESPA:WEGE3,1.02514586
+1638,2006-05-12T10:00:00,BMFBOVESPA:WEGE3,1.02662515
+1639,2006-05-15T10:00:00,BMFBOVESPA:WEGE3,0.97780868
+1640,2006-05-16T10:00:00,BMFBOVESPA:WEGE3,0.99556012
+1641,2006-05-17T10:00:00,BMFBOVESPA:WEGE3,0.99112226
+1642,2006-05-18T10:00:00,BMFBOVESPA:WEGE3,1.00739442
+1643,2006-05-19T10:00:00,BMFBOVESPA:WEGE3,1.00739442
+1644,2006-05-22T10:00:00,BMFBOVESPA:WEGE3,0.99556012
+1645,2006-05-23T10:00:00,BMFBOVESPA:WEGE3,0.98964297
+1646,2006-05-24T10:00:00,BMFBOVESPA:WEGE3,1.00147727
+1647,2006-05-25T10:00:00,BMFBOVESPA:WEGE3,0.99999798
+1648,2006-05-26T10:00:00,BMFBOVESPA:WEGE3,1.0088737
+1649,2006-05-29T10:00:00,BMFBOVESPA:WEGE3,0.99999798
+1650,2006-05-30T10:00:00,BMFBOVESPA:WEGE3,0.98964297
+1651,2006-05-31T10:00:00,BMFBOVESPA:WEGE3,0.99556012
+1652,2006-06-01T10:00:00,BMFBOVESPA:WEGE3,1.00147727
+1653,2006-06-02T10:00:00,BMFBOVESPA:WEGE3,1.01479085
+1654,2006-06-05T10:00:00,BMFBOVESPA:WEGE3,1.03106301
+1655,2006-06-06T10:00:00,BMFBOVESPA:WEGE3,1.03845944
+1656,2006-06-07T10:00:00,BMFBOVESPA:WEGE3,1.02662515
+1657,2006-06-08T10:00:00,BMFBOVESPA:WEGE3,1.04585588
+1658,2006-06-09T10:00:00,BMFBOVESPA:WEGE3,1.05177303
+1659,2006-06-12T10:00:00,BMFBOVESPA:WEGE3,1.03845944
+1660,2006-06-13T10:00:00,BMFBOVESPA:WEGE3,1.03550087
+1661,2006-06-14T10:00:00,BMFBOVESPA:WEGE3,1.00147727
+1662,2006-06-16T10:00:00,BMFBOVESPA:WEGE3,1.05029374
+1663,2006-06-19T10:00:00,BMFBOVESPA:WEGE3,1.020708
+1664,2006-06-20T10:00:00,BMFBOVESPA:WEGE3,1.02662515
+1665,2006-06-21T10:00:00,BMFBOVESPA:WEGE3,1.05325231
+1666,2006-06-22T10:00:00,BMFBOVESPA:WEGE3,1.02810443
+1667,2006-06-23T10:00:00,BMFBOVESPA:WEGE3,1.04585588
+1668,2006-06-26T10:00:00,BMFBOVESPA:WEGE3,1.10206878
+1669,2006-06-27T10:00:00,BMFBOVESPA:WEGE3,1.08579663
+1670,2006-06-28T10:00:00,BMFBOVESPA:WEGE3,1.09171377
+1671,2006-06-29T10:00:00,BMFBOVESPA:WEGE3,1.0769209
+1672,2006-06-30T10:00:00,BMFBOVESPA:WEGE3,1.10650664
+1673,2006-07-03T10:00:00,BMFBOVESPA:WEGE3,1.11538237
+1674,2006-07-04T10:00:00,BMFBOVESPA:WEGE3,1.10354807
+1675,2006-07-05T10:00:00,BMFBOVESPA:WEGE3,1.10650664
+1676,2006-07-06T10:00:00,BMFBOVESPA:WEGE3,1.11538237
+1677,2006-07-07T10:00:00,BMFBOVESPA:WEGE3,1.1227788
+1678,2006-07-10T10:00:00,BMFBOVESPA:WEGE3,1.12573737
+1679,2006-07-11T10:00:00,BMFBOVESPA:WEGE3,1.11982023
+1680,2006-07-12T10:00:00,BMFBOVESPA:WEGE3,1.12425809
+1681,2006-07-13T10:00:00,BMFBOVESPA:WEGE3,1.10502736
+1682,2006-07-14T10:00:00,BMFBOVESPA:WEGE3,1.10650664
+1683,2006-07-17T10:00:00,BMFBOVESPA:WEGE3,1.10946522
+1684,2006-07-18T10:00:00,BMFBOVESPA:WEGE3,1.10354807
+1685,2006-07-19T10:00:00,BMFBOVESPA:WEGE3,1.09171377
+1686,2006-07-20T10:00:00,BMFBOVESPA:WEGE3,1.11982023
+1687,2006-07-21T10:00:00,BMFBOVESPA:WEGE3,1.11538237
+1688,2006-07-24T10:00:00,BMFBOVESPA:WEGE3,1.12573737
+1689,2006-07-25T10:00:00,BMFBOVESPA:WEGE3,1.13313381
+1690,2006-07-26T10:00:00,BMFBOVESPA:WEGE3,1.11686165
+1691,2006-07-27T10:00:00,BMFBOVESPA:WEGE3,1.1346131
+1692,2006-07-28T10:00:00,BMFBOVESPA:WEGE3,1.1227788
+1693,2006-07-31T10:00:00,BMFBOVESPA:WEGE3,1.11242379
+1694,2006-08-01T10:00:00,BMFBOVESPA:WEGE3,1.12573737
+1695,2006-08-02T10:00:00,BMFBOVESPA:WEGE3,1.14940597
+1696,2006-08-03T10:00:00,BMFBOVESPA:WEGE3,1.16271955
+1697,2006-08-04T10:00:00,BMFBOVESPA:WEGE3,1.17159527
+1698,2006-08-07T10:00:00,BMFBOVESPA:WEGE3,1.17751242
+1699,2006-08-08T10:00:00,BMFBOVESPA:WEGE3,1.18047099
+1700,2006-08-09T10:00:00,BMFBOVESPA:WEGE3,1.19378457
+1701,2006-08-10T10:00:00,BMFBOVESPA:WEGE3,1.19970172
+1702,2006-08-11T10:00:00,BMFBOVESPA:WEGE3,1.20709816
+1703,2006-08-14T10:00:00,BMFBOVESPA:WEGE3,1.21893245
+1704,2006-08-15T10:00:00,BMFBOVESPA:WEGE3,1.21893245
+1705,2006-08-16T10:00:00,BMFBOVESPA:WEGE3,1.21597388
+1706,2006-08-17T10:00:00,BMFBOVESPA:WEGE3,1.2130153
+1707,2006-08-18T10:00:00,BMFBOVESPA:WEGE3,1.21153602
+1708,2006-08-21T10:00:00,BMFBOVESPA:WEGE3,1.2130153
+1709,2006-08-22T10:00:00,BMFBOVESPA:WEGE3,1.19674315
+1710,2006-08-23T10:00:00,BMFBOVESPA:WEGE3,1.19378457
+1711,2006-08-24T10:00:00,BMFBOVESPA:WEGE3,1.19378457
+1712,2006-08-25T10:00:00,BMFBOVESPA:WEGE3,1.2248496
+1713,2006-08-28T10:00:00,BMFBOVESPA:WEGE3,1.22632889
+1714,2006-08-29T10:00:00,BMFBOVESPA:WEGE3,1.23224603
+1715,2006-08-30T10:00:00,BMFBOVESPA:WEGE3,1.22632889
+1716,2006-08-31T10:00:00,BMFBOVESPA:WEGE3,1.19378457
+1717,2006-09-01T10:00:00,BMFBOVESPA:WEGE3,1.22632889
+1718,2006-09-04T10:00:00,BMFBOVESPA:WEGE3,1.23076675
+1719,2006-09-05T10:00:00,BMFBOVESPA:WEGE3,1.20709816
+1720,2006-09-06T10:00:00,BMFBOVESPA:WEGE3,1.21893245
+1721,2006-09-08T10:00:00,BMFBOVESPA:WEGE3,1.24408033
+1722,2006-09-11T10:00:00,BMFBOVESPA:WEGE3,1.21893245
+1723,2006-09-12T10:00:00,BMFBOVESPA:WEGE3,1.23964247
+1724,2006-09-13T10:00:00,BMFBOVESPA:WEGE3,1.26479035
+1725,2006-09-14T10:00:00,BMFBOVESPA:WEGE3,1.25739391
+1726,2006-09-15T10:00:00,BMFBOVESPA:WEGE3,1.25739391
+1727,2006-09-18T10:00:00,BMFBOVESPA:WEGE3,1.24999748
+1728,2006-09-19T10:00:00,BMFBOVESPA:WEGE3,1.23520461
+1729,2006-09-20T10:00:00,BMFBOVESPA:WEGE3,1.22337046
+1730,2006-09-21T10:00:00,BMFBOVESPA:WEGE3,1.23520461
+1731,2006-09-22T10:00:00,BMFBOVESPA:WEGE3,1.2366839
+1732,2006-09-25T10:00:00,BMFBOVESPA:WEGE3,1.24260104
+1733,2006-09-26T10:00:00,BMFBOVESPA:WEGE3,1.26331106
+1734,2006-09-27T10:00:00,BMFBOVESPA:WEGE3,1.29585537
+1735,2006-09-28T10:00:00,BMFBOVESPA:WEGE3,1.3150861
+1736,2006-09-29T10:00:00,BMFBOVESPA:WEGE3,1.2928968
+1737,2006-10-02T10:00:00,BMFBOVESPA:WEGE3,1.3150861
+1738,2006-10-03T10:00:00,BMFBOVESPA:WEGE3,1.30916896
+1739,2006-10-04T10:00:00,BMFBOVESPA:WEGE3,1.35502685
+1740,2006-10-05T10:00:00,BMFBOVESPA:WEGE3,1.34467184
+1741,2006-10-06T10:00:00,BMFBOVESPA:WEGE3,1.37425758
+1742,2006-10-09T10:00:00,BMFBOVESPA:WEGE3,1.41419833
+1743,2006-10-10T10:00:00,BMFBOVESPA:WEGE3,1.43342906
+1744,2006-10-11T10:00:00,BMFBOVESPA:WEGE3,1.43342906
+1745,2006-10-13T10:00:00,BMFBOVESPA:WEGE3,1.44674264
+1746,2006-10-16T10:00:00,BMFBOVESPA:WEGE3,1.45857694
+1747,2006-10-17T10:00:00,BMFBOVESPA:WEGE3,1.41567762
+1748,2006-10-18T10:00:00,BMFBOVESPA:WEGE3,1.42011548
+1749,2006-10-19T10:00:00,BMFBOVESPA:WEGE3,1.42011548
+1750,2006-10-20T10:00:00,BMFBOVESPA:WEGE3,1.39644689
+1751,2006-10-23T10:00:00,BMFBOVESPA:WEGE3,1.42603263
+1752,2006-10-24T10:00:00,BMFBOVESPA:WEGE3,1.3949676
+1753,2006-10-25T10:00:00,BMFBOVESPA:WEGE3,1.36538186
+1754,2006-10-26T10:00:00,BMFBOVESPA:WEGE3,1.35650614
+1755,2006-10-27T10:00:00,BMFBOVESPA:WEGE3,1.34023398
+1756,2006-10-30T10:00:00,BMFBOVESPA:WEGE3,1.32396183
+1757,2006-10-31T10:00:00,BMFBOVESPA:WEGE3,1.36834043
+1758,2006-11-01T10:00:00,BMFBOVESPA:WEGE3,1.42011548
+1759,2006-11-03T10:00:00,BMFBOVESPA:WEGE3,1.4408255
+1760,2006-11-06T10:00:00,BMFBOVESPA:WEGE3,1.49407983
+1761,2006-11-07T10:00:00,BMFBOVESPA:WEGE3,1.43934621
+1762,2006-11-08T10:00:00,BMFBOVESPA:WEGE3,1.53845843
+1763,2006-11-09T10:00:00,BMFBOVESPA:WEGE3,1.55177202
+1764,2006-11-10T10:00:00,BMFBOVESPA:WEGE3,1.60206777
+1765,2006-11-13T10:00:00,BMFBOVESPA:WEGE3,1.61538136
+1766,2006-11-14T10:00:00,BMFBOVESPA:WEGE3,1.68342856
+1767,2006-11-16T10:00:00,BMFBOVESPA:WEGE3,1.68342856
+1768,2006-11-17T10:00:00,BMFBOVESPA:WEGE3,1.72928645
+1769,2006-11-21T10:00:00,BMFBOVESPA:WEGE3,1.82396082
+1770,2006-11-22T10:00:00,BMFBOVESPA:WEGE3,1.84171226
+1771,2006-11-23T10:00:00,BMFBOVESPA:WEGE3,1.85206727
+1772,2006-11-24T10:00:00,BMFBOVESPA:WEGE3,1.80916795
+1773,2006-11-27T10:00:00,BMFBOVESPA:WEGE3,1.78845793
+1774,2006-11-28T10:00:00,BMFBOVESPA:WEGE3,1.75443433
+1775,2006-11-29T10:00:00,BMFBOVESPA:WEGE3,1.77218577
+1776,2006-11-30T10:00:00,BMFBOVESPA:WEGE3,1.71005572
+1777,2006-12-01T10:00:00,BMFBOVESPA:WEGE3,1.71005572
+1778,2006-12-04T10:00:00,BMFBOVESPA:WEGE3,1.69230428
+1779,2006-12-05T10:00:00,BMFBOVESPA:WEGE3,1.84171226
+1780,2006-12-06T10:00:00,BMFBOVESPA:WEGE3,1.83135725
+1781,2006-12-07T10:00:00,BMFBOVESPA:WEGE3,1.76331005
+1782,2006-12-08T10:00:00,BMFBOVESPA:WEGE3,1.7692272
+1783,2006-12-11T10:00:00,BMFBOVESPA:WEGE3,1.73964146
+1784,2006-12-12T10:00:00,BMFBOVESPA:WEGE3,1.76331005
+1785,2006-12-13T10:00:00,BMFBOVESPA:WEGE3,1.76183077
+1786,2006-12-14T10:00:00,BMFBOVESPA:WEGE3,1.77514435
+1787,2006-12-15T10:00:00,BMFBOVESPA:WEGE3,1.7914165
+1788,2006-12-18T10:00:00,BMFBOVESPA:WEGE3,1.8032508
+1789,2006-12-19T10:00:00,BMFBOVESPA:WEGE3,1.77662363
+1790,2006-12-20T10:00:00,BMFBOVESPA:WEGE3,1.81804367
+1791,2006-12-21T10:00:00,BMFBOVESPA:WEGE3,1.81804367
+1792,2006-12-22T10:00:00,BMFBOVESPA:WEGE3,1.84467083
+1793,2006-12-26T10:00:00,BMFBOVESPA:WEGE3,1.94970021
+1794,2006-12-27T10:00:00,BMFBOVESPA:WEGE3,2.01626812
+1795,2006-12-28T10:00:00,BMFBOVESPA:WEGE3,2.0073924
+1796,2007-01-02T10:00:00,BMFBOVESPA:WEGE3,2.10058748
+1797,2007-01-03T10:00:00,BMFBOVESPA:WEGE3,2.09023247
+1798,2007-01-04T10:00:00,BMFBOVESPA:WEGE3,2.0754396
+1799,2007-01-05T10:00:00,BMFBOVESPA:WEGE3,1.99259953
+1800,2007-01-08T10:00:00,BMFBOVESPA:WEGE3,1.9511795
+1801,2007-01-09T10:00:00,BMFBOVESPA:WEGE3,1.9852031
+1802,2007-01-10T10:00:00,BMFBOVESPA:WEGE3,2.05472958
+1803,2007-01-11T10:00:00,BMFBOVESPA:WEGE3,2.00443383
+1804,2007-01-12T10:00:00,BMFBOVESPA:WEGE3,1.97041023
+1805,2007-01-15T10:00:00,BMFBOVESPA:WEGE3,1.96893094
+1806,2007-01-16T10:00:00,BMFBOVESPA:WEGE3,1.96301379
+1807,2007-01-17T10:00:00,BMFBOVESPA:WEGE3,1.97632737
+1808,2007-01-18T10:00:00,BMFBOVESPA:WEGE3,1.96893094
+1809,2007-01-19T10:00:00,BMFBOVESPA:WEGE3,1.94970021
+1810,2007-01-22T10:00:00,BMFBOVESPA:WEGE3,1.96893094
+1811,2007-01-23T10:00:00,BMFBOVESPA:WEGE3,2.04881243
+1812,2007-01-24T10:00:00,BMFBOVESPA:WEGE3,2.11833892
+1813,2007-01-26T10:00:00,BMFBOVESPA:WEGE3,2.07839817
+1814,2007-01-29T10:00:00,BMFBOVESPA:WEGE3,2.00887169
+1815,2007-01-30T10:00:00,BMFBOVESPA:WEGE3,2.05472958
+1816,2007-01-31T10:00:00,BMFBOVESPA:WEGE3,2.01626812
+1817,2007-02-01T10:00:00,BMFBOVESPA:WEGE3,2.09319104
+1818,2007-02-02T10:00:00,BMFBOVESPA:WEGE3,2.17307254
+1819,2007-02-05T10:00:00,BMFBOVESPA:WEGE3,2.2455576
+1820,2007-02-06T10:00:00,BMFBOVESPA:WEGE3,2.22928544
+1821,2007-02-07T10:00:00,BMFBOVESPA:WEGE3,2.15975896
+1822,2007-02-08T10:00:00,BMFBOVESPA:WEGE3,2.17307254
+1823,2007-02-09T10:00:00,BMFBOVESPA:WEGE3,2.1996997
+1824,2007-02-12T10:00:00,BMFBOVESPA:WEGE3,2.2455576
+1825,2007-02-13T10:00:00,BMFBOVESPA:WEGE3,2.29881193
+1826,2007-02-14T10:00:00,BMFBOVESPA:WEGE3,2.28106049
+1827,2007-02-15T10:00:00,BMFBOVESPA:WEGE3,2.25443332
+1828,2007-02-16T10:00:00,BMFBOVESPA:WEGE3,2.26182976
+1829,2007-02-21T10:00:00,BMFBOVESPA:WEGE3,2.24851617
+1830,2007-02-22T10:00:00,BMFBOVESPA:WEGE3,2.21893043
+1831,2007-02-23T10:00:00,BMFBOVESPA:WEGE3,2.19674113
+1832,2007-02-26T10:00:00,BMFBOVESPA:WEGE3,2.22780616
+1833,2007-02-27T10:00:00,BMFBOVESPA:WEGE3,2.07396031
+1834,2007-02-28T10:00:00,BMFBOVESPA:WEGE3,2.08875318
+1835,2007-03-01T10:00:00,BMFBOVESPA:WEGE3,2.06212602
+1836,2007-03-02T10:00:00,BMFBOVESPA:WEGE3,2.09467033
+1837,2007-03-05T10:00:00,BMFBOVESPA:WEGE3,2.02218527
+1838,2007-03-06T10:00:00,BMFBOVESPA:WEGE3,2.10798391
+1839,2007-03-07T10:00:00,BMFBOVESPA:WEGE3,2.1553211
+1840,2007-03-08T10:00:00,BMFBOVESPA:WEGE3,2.1553211
+1841,2007-03-09T10:00:00,BMFBOVESPA:WEGE3,2.17455183
+1842,2007-03-12T10:00:00,BMFBOVESPA:WEGE3,2.19526184
+1843,2007-03-13T10:00:00,BMFBOVESPA:WEGE3,2.1212975
+1844,2007-03-14T10:00:00,BMFBOVESPA:WEGE3,2.1553211
+1845,2007-03-15T10:00:00,BMFBOVESPA:WEGE3,2.14200751
+1846,2007-03-16T10:00:00,BMFBOVESPA:WEGE3,2.23816117
+1847,2007-03-19T10:00:00,BMFBOVESPA:WEGE3,2.21745115
+1848,2007-03-20T10:00:00,BMFBOVESPA:WEGE3,2.21449257
+1849,2007-03-21T10:00:00,BMFBOVESPA:WEGE3,2.23816117
+1850,2007-03-22T10:00:00,BMFBOVESPA:WEGE3,2.21449257
+1851,2007-03-23T10:00:00,BMFBOVESPA:WEGE3,2.14940395
+1852,2007-03-26T10:00:00,BMFBOVESPA:WEGE3,2.12869393
+1853,2007-03-27T10:00:00,BMFBOVESPA:WEGE3,2.12721464
+1854,2007-03-28T10:00:00,BMFBOVESPA:WEGE3,2.12869393
+1855,2007-03-29T10:00:00,BMFBOVESPA:WEGE3,2.11538035
+1856,2007-03-30T10:00:00,BMFBOVESPA:WEGE3,2.06508459
+1857,2007-04-02T10:00:00,BMFBOVESPA:WEGE3,2.06508459
+1858,2007-04-03T10:00:00,BMFBOVESPA:WEGE3,2.07839817
+1859,2007-04-04T10:00:00,BMFBOVESPA:WEGE3,2.11833892
+1860,2007-04-05T10:00:00,BMFBOVESPA:WEGE3,2.03254028
+1861,2007-04-09T10:00:00,BMFBOVESPA:WEGE3,2.01774741
+1862,2007-04-10T10:00:00,BMFBOVESPA:WEGE3,2.02366456
+1863,2007-04-11T10:00:00,BMFBOVESPA:WEGE3,2.02514384
+1864,2007-04-12T10:00:00,BMFBOVESPA:WEGE3,1.9852031
+1865,2007-04-13T10:00:00,BMFBOVESPA:WEGE3,1.95709664
+1866,2007-04-16T10:00:00,BMFBOVESPA:WEGE3,1.91419732
+1867,2007-04-17T10:00:00,BMFBOVESPA:WEGE3,2.01330955
+1868,2007-04-18T10:00:00,BMFBOVESPA:WEGE3,2.04437457
+1869,2007-04-19T10:00:00,BMFBOVESPA:WEGE3,2.05916744
+1870,2007-04-20T10:00:00,BMFBOVESPA:WEGE3,2.07987746
+1871,2007-04-23T10:00:00,BMFBOVESPA:WEGE3,2.03845743
+1872,2007-04-24T10:00:00,BMFBOVESPA:WEGE3,2.04437457
+1873,2007-04-25T10:00:00,BMFBOVESPA:WEGE3,2.18786541
+1874,2007-04-26T10:00:00,BMFBOVESPA:WEGE3,2.23816117
+1875,2007-04-27T10:00:00,BMFBOVESPA:WEGE3,2.24111974
+1876,2007-04-30T10:00:00,BMFBOVESPA:WEGE3,2.23816117
+1877,2007-05-02T10:00:00,BMFBOVESPA:WEGE3,2.23816117
+1878,2007-05-03T10:00:00,BMFBOVESPA:WEGE3,2.20413757
+1879,2007-05-04T10:00:00,BMFBOVESPA:WEGE3,2.25443332
+1880,2007-05-07T10:00:00,BMFBOVESPA:WEGE3,2.23816117
+1881,2007-05-08T10:00:00,BMFBOVESPA:WEGE3,2.211534
+1882,2007-05-09T10:00:00,BMFBOVESPA:WEGE3,2.21745115
+1883,2007-05-10T10:00:00,BMFBOVESPA:WEGE3,2.18194826
+1884,2007-05-11T10:00:00,BMFBOVESPA:WEGE3,2.27810191
+1885,2007-05-14T10:00:00,BMFBOVESPA:WEGE3,2.4038413
+1886,2007-05-15T10:00:00,BMFBOVESPA:WEGE3,2.36685913
+1887,2007-05-16T10:00:00,BMFBOVESPA:WEGE3,2.41715489
+1888,2007-05-17T10:00:00,BMFBOVESPA:WEGE3,2.39052772
+1889,2007-05-18T10:00:00,BMFBOVESPA:WEGE3,2.42455117
+1890,2007-05-21T10:00:00,BMFBOVESPA:WEGE3,2.39644502
+1891,2007-05-22T10:00:00,BMFBOVESPA:WEGE3,2.33135624
+1892,2007-05-23T10:00:00,BMFBOVESPA:WEGE3,2.29733264
+1893,2007-05-24T10:00:00,BMFBOVESPA:WEGE3,2.25147475
+1894,2007-05-25T10:00:00,BMFBOVESPA:WEGE3,2.26478833
+1895,2007-05-28T10:00:00,BMFBOVESPA:WEGE3,2.30768765
+1896,2007-05-29T10:00:00,BMFBOVESPA:WEGE3,2.25147475
+1897,2007-05-30T10:00:00,BMFBOVESPA:WEGE3,2.20413757
+1898,2007-05-31T10:00:00,BMFBOVESPA:WEGE3,2.14496609
+1899,2007-06-01T10:00:00,BMFBOVESPA:WEGE3,2.22484758
+1900,2007-06-04T10:00:00,BMFBOVESPA:WEGE3,2.23668188
+1901,2007-06-05T10:00:00,BMFBOVESPA:WEGE3,2.22484758
+1902,2007-06-06T10:00:00,BMFBOVESPA:WEGE3,2.17307254
+1903,2007-06-08T10:00:00,BMFBOVESPA:WEGE3,2.21745115
+1904,2007-06-11T10:00:00,BMFBOVESPA:WEGE3,2.22780616
+1905,2007-06-12T10:00:00,BMFBOVESPA:WEGE3,2.22484758
+1906,2007-06-13T10:00:00,BMFBOVESPA:WEGE3,2.25887118
+1907,2007-06-14T10:00:00,BMFBOVESPA:WEGE3,2.22484758
+1908,2007-06-15T10:00:00,BMFBOVESPA:WEGE3,2.26478833
+1909,2007-06-18T10:00:00,BMFBOVESPA:WEGE3,2.27810191
+1910,2007-06-19T10:00:00,BMFBOVESPA:WEGE3,2.28697763
+1911,2007-06-20T10:00:00,BMFBOVESPA:WEGE3,2.26922619
+1912,2007-06-21T10:00:00,BMFBOVESPA:WEGE3,2.25295403
+1913,2007-06-22T10:00:00,BMFBOVESPA:WEGE3,2.28401906
+1914,2007-06-25T10:00:00,BMFBOVESPA:WEGE3,2.28401906
+1915,2007-06-26T10:00:00,BMFBOVESPA:WEGE3,2.32100123
+1916,2007-06-27T10:00:00,BMFBOVESPA:WEGE3,2.31952195
+1917,2007-06-28T10:00:00,BMFBOVESPA:WEGE3,2.33431482
+1918,2007-06-29T10:00:00,BMFBOVESPA:WEGE3,2.42898918
+1919,2007-07-02T10:00:00,BMFBOVESPA:WEGE3,2.49999496
+1920,2007-07-03T10:00:00,BMFBOVESPA:WEGE3,2.49407796
+1921,2007-07-04T10:00:00,BMFBOVESPA:WEGE3,2.50739154
+1922,2007-07-05T10:00:00,BMFBOVESPA:WEGE3,2.50739154
+1923,2007-07-06T10:00:00,BMFBOVESPA:WEGE3,2.64644422
+1924,2007-07-10T10:00:00,BMFBOVESPA:WEGE3,2.59319018
+1925,2007-07-11T10:00:00,BMFBOVESPA:WEGE3,2.5636043
+1926,2007-07-12T10:00:00,BMFBOVESPA:WEGE3,2.59762775
+1927,2007-07-13T10:00:00,BMFBOVESPA:WEGE3,2.66715453
+1928,2007-07-16T10:00:00,BMFBOVESPA:WEGE3,2.70709498
+1929,2007-07-17T10:00:00,BMFBOVESPA:WEGE3,2.71301228
+1930,2007-07-18T10:00:00,BMFBOVESPA:WEGE3,2.71892928
+1931,2007-07-19T10:00:00,BMFBOVESPA:WEGE3,2.86685797
+1932,2007-07-20T10:00:00,BMFBOVESPA:WEGE3,2.99555609
+1933,2007-07-23T10:00:00,BMFBOVESPA:WEGE3,2.93490532
+1934,2007-07-24T10:00:00,BMFBOVESPA:WEGE3,2.95117763
+1935,2007-07-25T10:00:00,BMFBOVESPA:WEGE3,2.88017156
+1936,2007-07-26T10:00:00,BMFBOVESPA:WEGE3,2.77218376
+1937,2007-07-27T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+1938,2007-07-30T10:00:00,BMFBOVESPA:WEGE3,2.89348514
+1939,2007-07-31T10:00:00,BMFBOVESPA:WEGE3,2.82691752
+1940,2007-08-01T10:00:00,BMFBOVESPA:WEGE3,2.78549734
+1941,2007-08-02T10:00:00,BMFBOVESPA:WEGE3,2.79141463
+1942,2007-08-03T10:00:00,BMFBOVESPA:WEGE3,2.79881092
+1943,2007-08-06T10:00:00,BMFBOVESPA:WEGE3,2.89200585
+1944,2007-08-07T10:00:00,BMFBOVESPA:WEGE3,2.93490532
+1945,2007-08-08T10:00:00,BMFBOVESPA:WEGE3,2.90531943
+1946,2007-08-09T10:00:00,BMFBOVESPA:WEGE3,2.85502368
+1947,2007-08-10T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+1948,2007-08-13T10:00:00,BMFBOVESPA:WEGE3,2.8638997
+1949,2007-08-14T10:00:00,BMFBOVESPA:WEGE3,2.80916593
+1950,2007-08-15T10:00:00,BMFBOVESPA:WEGE3,2.72040857
+1951,2007-08-16T10:00:00,BMFBOVESPA:WEGE3,2.69230241
+1952,2007-08-17T10:00:00,BMFBOVESPA:WEGE3,2.66419581
+1953,2007-08-20T10:00:00,BMFBOVESPA:WEGE3,2.61094148
+1954,2007-08-21T10:00:00,BMFBOVESPA:WEGE3,2.57100058
+1955,2007-08-22T10:00:00,BMFBOVESPA:WEGE3,2.67898883
+1956,2007-08-23T10:00:00,BMFBOVESPA:WEGE3,2.67898883
+1957,2007-08-24T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+1958,2007-08-27T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+1959,2007-08-28T10:00:00,BMFBOVESPA:WEGE3,2.67898883
+1960,2007-08-29T10:00:00,BMFBOVESPA:WEGE3,2.73076357
+1961,2007-08-30T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+1962,2007-08-31T10:00:00,BMFBOVESPA:WEGE3,2.80029021
+1963,2007-09-03T10:00:00,BMFBOVESPA:WEGE3,2.85650297
+1964,2007-09-04T10:00:00,BMFBOVESPA:WEGE3,2.8121245
+1965,2007-09-05T10:00:00,BMFBOVESPA:WEGE3,2.8121245
+1966,2007-09-06T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+1967,2007-09-10T10:00:00,BMFBOVESPA:WEGE3,2.73224286
+1968,2007-09-11T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+1969,2007-09-12T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+1970,2007-09-13T10:00:00,BMFBOVESPA:WEGE3,2.8121245
+1971,2007-09-14T10:00:00,BMFBOVESPA:WEGE3,2.8121245
+1972,2007-09-17T10:00:00,BMFBOVESPA:WEGE3,2.78845591
+1973,2007-09-18T10:00:00,BMFBOVESPA:WEGE3,2.86242026
+1974,2007-09-19T10:00:00,BMFBOVESPA:WEGE3,2.90384015
+1975,2007-09-20T10:00:00,BMFBOVESPA:WEGE3,2.90384015
+1976,2007-09-21T10:00:00,BMFBOVESPA:WEGE3,2.88313028
+1977,2007-09-24T10:00:00,BMFBOVESPA:WEGE3,2.88608885
+1978,2007-09-25T10:00:00,BMFBOVESPA:WEGE3,2.92898803
+1979,2007-09-26T10:00:00,BMFBOVESPA:WEGE3,2.94378104
+1980,2007-09-27T10:00:00,BMFBOVESPA:WEGE3,2.97928378
+1981,2007-09-28T10:00:00,BMFBOVESPA:WEGE3,2.99703537
+1982,2007-10-01T10:00:00,BMFBOVESPA:WEGE3,3.06508243
+1983,2007-10-02T10:00:00,BMFBOVESPA:WEGE3,3.05768614
+1984,2007-10-03T10:00:00,BMFBOVESPA:WEGE3,3.00295237
+1985,2007-10-04T10:00:00,BMFBOVESPA:WEGE3,3.00443166
+1986,2007-10-05T10:00:00,BMFBOVESPA:WEGE3,3.03105897
+1987,2007-10-08T10:00:00,BMFBOVESPA:WEGE3,3.05768614
+1988,2007-10-09T10:00:00,BMFBOVESPA:WEGE3,3.05028985
+1989,2007-10-10T10:00:00,BMFBOVESPA:WEGE3,3.03845556
+1990,2007-10-11T10:00:00,BMFBOVESPA:WEGE3,3.05324813
+1991,2007-10-15T10:00:00,BMFBOVESPA:WEGE3,3.08579274
+1992,2007-10-16T10:00:00,BMFBOVESPA:WEGE3,3.0902303
+1993,2007-10-17T10:00:00,BMFBOVESPA:WEGE3,3.20561483
+1994,2007-10-18T10:00:00,BMFBOVESPA:WEGE3,3.23372143
+1995,2007-10-19T10:00:00,BMFBOVESPA:WEGE3,3.21596984
+1996,2007-10-22T10:00:00,BMFBOVESPA:WEGE3,3.17898767
+1997,2007-10-23T10:00:00,BMFBOVESPA:WEGE3,3.2204077
+1998,2007-10-24T10:00:00,BMFBOVESPA:WEGE3,3.31212335
+1999,2007-10-25T10:00:00,BMFBOVESPA:WEGE3,3.32691637
+2000,2007-10-26T10:00:00,BMFBOVESPA:WEGE3,3.3683364
+2001,2007-10-29T10:00:00,BMFBOVESPA:WEGE3,3.42602859
+2002,2007-10-30T10:00:00,BMFBOVESPA:WEGE3,3.43490417
+2003,2007-10-31T10:00:00,BMFBOVESPA:WEGE3,3.54289241
+2004,2007-11-01T10:00:00,BMFBOVESPA:WEGE3,3.58283286
+2005,2007-11-05T10:00:00,BMFBOVESPA:WEGE3,3.68934182
+2006,2007-11-06T10:00:00,BMFBOVESPA:WEGE3,3.77218174
+2007,2007-11-07T10:00:00,BMFBOVESPA:WEGE3,3.7988089
+2008,2007-11-08T10:00:00,BMFBOVESPA:WEGE3,3.56360228
+2009,2007-11-09T10:00:00,BMFBOVESPA:WEGE3,3.50295151
+2010,2007-11-12T10:00:00,BMFBOVESPA:WEGE3,3.35502282
+2011,2007-11-13T10:00:00,BMFBOVESPA:WEGE3,3.34170923
+2012,2007-11-14T10:00:00,BMFBOVESPA:WEGE3,3.43490417
+2013,2007-11-16T10:00:00,BMFBOVESPA:WEGE3,3.39496371
+2014,2007-11-19T10:00:00,BMFBOVESPA:WEGE3,3.36389854
+2015,2007-11-21T10:00:00,BMFBOVESPA:WEGE3,3.27366189
+2016,2007-11-22T10:00:00,BMFBOVESPA:WEGE3,3.30620635
+2017,2007-11-23T10:00:00,BMFBOVESPA:WEGE3,3.29733077
+2018,2007-11-26T10:00:00,BMFBOVESPA:WEGE3,3.19230125
+2019,2007-11-27T10:00:00,BMFBOVESPA:WEGE3,3.24703502
+2020,2007-11-28T10:00:00,BMFBOVESPA:WEGE3,3.23372143
+2021,2007-11-29T10:00:00,BMFBOVESPA:WEGE3,3.23372143
+2022,2007-11-30T10:00:00,BMFBOVESPA:WEGE3,3.26182759
+2023,2007-12-03T10:00:00,BMFBOVESPA:WEGE3,3.27070361
+2024,2007-12-04T10:00:00,BMFBOVESPA:WEGE3,3.23520072
+2025,2007-12-05T10:00:00,BMFBOVESPA:WEGE3,3.29733077
+2026,2007-12-06T10:00:00,BMFBOVESPA:WEGE3,3.40236
+2027,2007-12-07T10:00:00,BMFBOVESPA:WEGE3,3.40236
+2028,2007-12-10T10:00:00,BMFBOVESPA:WEGE3,3.5547267
+2029,2007-12-11T10:00:00,BMFBOVESPA:WEGE3,3.43490417
+2030,2007-12-12T10:00:00,BMFBOVESPA:WEGE3,3.46892806
+2031,2007-12-13T10:00:00,BMFBOVESPA:WEGE3,3.43342488
+2032,2007-12-14T10:00:00,BMFBOVESPA:WEGE3,3.48519992
+2033,2007-12-17T10:00:00,BMFBOVESPA:WEGE3,3.34910552
+2034,2007-12-18T10:00:00,BMFBOVESPA:WEGE3,3.31656136
+2035,2007-12-19T10:00:00,BMFBOVESPA:WEGE3,3.4245493
+2036,2007-12-20T10:00:00,BMFBOVESPA:WEGE3,3.45117647
+2037,2007-12-21T10:00:00,BMFBOVESPA:WEGE3,3.45117647
+2038,2007-12-26T10:00:00,BMFBOVESPA:WEGE3,3.41123557
+2039,2007-12-27T10:00:00,BMFBOVESPA:WEGE3,3.35206424
+2040,2007-12-28T10:00:00,BMFBOVESPA:WEGE3,3.41123557
+2041,2008-01-02T10:00:00,BMFBOVESPA:WEGE3,3.38312942
+2042,2008-01-03T10:00:00,BMFBOVESPA:WEGE3,3.37869141
+2043,2008-01-04T10:00:00,BMFBOVESPA:WEGE3,3.36981583
+2044,2008-01-07T10:00:00,BMFBOVESPA:WEGE3,3.38312942
+2045,2008-01-08T10:00:00,BMFBOVESPA:WEGE3,3.2884549
+2046,2008-01-09T10:00:00,BMFBOVESPA:WEGE3,3.29585149
+2047,2008-01-10T10:00:00,BMFBOVESPA:WEGE3,3.23667971
+2048,2008-01-11T10:00:00,BMFBOVESPA:WEGE3,3.26182759
+2049,2008-01-14T10:00:00,BMFBOVESPA:WEGE3,3.22188714
+2050,2008-01-15T10:00:00,BMFBOVESPA:WEGE3,3.14052621
+2051,2008-01-16T10:00:00,BMFBOVESPA:WEGE3,2.92307103
+2052,2008-01-17T10:00:00,BMFBOVESPA:WEGE3,2.88904757
+2053,2008-01-18T10:00:00,BMFBOVESPA:WEGE3,2.93638461
+2054,2008-01-21T10:00:00,BMFBOVESPA:WEGE3,2.79141463
+2055,2008-01-22T10:00:00,BMFBOVESPA:WEGE3,2.71745029
+2056,2008-01-23T10:00:00,BMFBOVESPA:WEGE3,2.48963995
+2057,2008-01-24T10:00:00,BMFBOVESPA:WEGE3,2.60502448
+2058,2008-01-28T10:00:00,BMFBOVESPA:WEGE3,2.62573435
+2059,2008-01-29T10:00:00,BMFBOVESPA:WEGE3,2.7278053
+2060,2008-01-30T10:00:00,BMFBOVESPA:WEGE3,2.82839681
+2061,2008-01-31T10:00:00,BMFBOVESPA:WEGE3,2.86242026
+2062,2008-02-01T10:00:00,BMFBOVESPA:WEGE3,2.88313028
+2063,2008-02-06T10:00:00,BMFBOVESPA:WEGE3,2.79437291
+2064,2008-02-07T10:00:00,BMFBOVESPA:WEGE3,2.80176964
+2065,2008-02-08T10:00:00,BMFBOVESPA:WEGE3,2.82839681
+2066,2008-02-11T10:00:00,BMFBOVESPA:WEGE3,2.96744949
+2067,2008-02-12T10:00:00,BMFBOVESPA:WEGE3,2.92307103
+2068,2008-02-13T10:00:00,BMFBOVESPA:WEGE3,2.97484622
+2069,2008-02-14T10:00:00,BMFBOVESPA:WEGE3,2.94378104
+2070,2008-02-15T10:00:00,BMFBOVESPA:WEGE3,2.89200585
+2071,2008-02-18T10:00:00,BMFBOVESPA:WEGE3,2.99851466
+2072,2008-02-19T10:00:00,BMFBOVESPA:WEGE3,3.07247901
+2073,2008-02-20T10:00:00,BMFBOVESPA:WEGE3,3.04881057
+2074,2008-02-21T10:00:00,BMFBOVESPA:WEGE3,3.07543773
+2075,2008-02-22T10:00:00,BMFBOVESPA:WEGE3,3.12869191
+2076,2008-02-25T10:00:00,BMFBOVESPA:WEGE3,3.15679837
+2077,2008-02-26T10:00:00,BMFBOVESPA:WEGE3,3.15827765
+2078,2008-02-27T10:00:00,BMFBOVESPA:WEGE3,3.11094062
+2079,2008-02-28T10:00:00,BMFBOVESPA:WEGE3,3.1242542
+2080,2008-02-29T10:00:00,BMFBOVESPA:WEGE3,3.09762703
+2081,2008-03-03T10:00:00,BMFBOVESPA:WEGE3,3.11685762
+2082,2008-03-04T10:00:00,BMFBOVESPA:WEGE3,3.0902303
+2083,2008-03-05T10:00:00,BMFBOVESPA:WEGE3,3.13312977
+2084,2008-03-06T10:00:00,BMFBOVESPA:WEGE3,3.11685762
+2085,2008-03-07T10:00:00,BMFBOVESPA:WEGE3,3.06952043
+2086,2008-03-10T10:00:00,BMFBOVESPA:WEGE3,2.85946169
+2087,2008-03-11T10:00:00,BMFBOVESPA:WEGE3,2.93342603
+2088,2008-03-12T10:00:00,BMFBOVESPA:WEGE3,2.96153249
+2089,2008-03-13T10:00:00,BMFBOVESPA:WEGE3,2.84466882
+2090,2008-03-14T10:00:00,BMFBOVESPA:WEGE3,2.71449157
+2091,2008-03-17T10:00:00,BMFBOVESPA:WEGE3,2.5857936
+2092,2008-03-18T10:00:00,BMFBOVESPA:WEGE3,2.71892928
+2093,2008-03-19T10:00:00,BMFBOVESPA:WEGE3,2.6937814
+2094,2008-03-20T10:00:00,BMFBOVESPA:WEGE3,2.73963944
+2095,2008-03-24T10:00:00,BMFBOVESPA:WEGE3,2.70265727
+2096,2008-03-25T10:00:00,BMFBOVESPA:WEGE3,2.73520158
+2097,2008-03-26T10:00:00,BMFBOVESPA:WEGE3,2.77514233
+2098,2008-03-27T10:00:00,BMFBOVESPA:WEGE3,2.66271652
+2099,2008-03-28T10:00:00,BMFBOVESPA:WEGE3,2.67455082
+2100,2008-03-31T10:00:00,BMFBOVESPA:WEGE3,2.67455082
+2101,2008-04-01T10:00:00,BMFBOVESPA:WEGE3,2.74999445
+2102,2008-04-02T10:00:00,BMFBOVESPA:WEGE3,2.74999445
+2103,2008-04-03T10:00:00,BMFBOVESPA:WEGE3,2.72928458
+2104,2008-04-04T10:00:00,BMFBOVESPA:WEGE3,2.74259817
+2105,2008-04-07T10:00:00,BMFBOVESPA:WEGE3,2.74259817
+2106,2008-04-08T10:00:00,BMFBOVESPA:WEGE3,2.74111888
+2107,2008-04-09T10:00:00,BMFBOVESPA:WEGE3,2.71449157
+2108,2008-04-10T10:00:00,BMFBOVESPA:WEGE3,2.6760301
+2109,2008-04-11T10:00:00,BMFBOVESPA:WEGE3,2.61242077
+2110,2008-04-14T10:00:00,BMFBOVESPA:WEGE3,2.52514283
+2111,2008-04-15T10:00:00,BMFBOVESPA:WEGE3,2.55177
+2112,2008-04-16T10:00:00,BMFBOVESPA:WEGE3,2.56656287
+2113,2008-04-17T10:00:00,BMFBOVESPA:WEGE3,2.5576873
+2114,2008-04-18T10:00:00,BMFBOVESPA:WEGE3,2.52514283
+2115,2008-04-22T10:00:00,BMFBOVESPA:WEGE3,2.52218411
+2116,2008-04-23T10:00:00,BMFBOVESPA:WEGE3,2.42898918
+2117,2008-04-24T10:00:00,BMFBOVESPA:WEGE3,2.387569
+2118,2008-04-25T10:00:00,BMFBOVESPA:WEGE3,2.44230277
+2119,2008-04-28T10:00:00,BMFBOVESPA:WEGE3,2.56508358
+2120,2008-04-29T10:00:00,BMFBOVESPA:WEGE3,2.61981705
+2121,2008-04-30T10:00:00,BMFBOVESPA:WEGE3,2.7278053
+2122,2008-05-02T10:00:00,BMFBOVESPA:WEGE3,2.62721363
+2123,2008-05-05T10:00:00,BMFBOVESPA:WEGE3,2.73076357
+2124,2008-05-06T10:00:00,BMFBOVESPA:WEGE3,2.76478747
+2125,2008-05-07T10:00:00,BMFBOVESPA:WEGE3,2.70857427
+2126,2008-05-08T10:00:00,BMFBOVESPA:WEGE3,2.73224286
+2127,2008-05-09T10:00:00,BMFBOVESPA:WEGE3,2.79733163
+2128,2008-05-12T10:00:00,BMFBOVESPA:WEGE3,2.85650297
+2129,2008-05-13T10:00:00,BMFBOVESPA:WEGE3,2.8520654
+2130,2008-05-14T10:00:00,BMFBOVESPA:WEGE3,2.83875182
+2131,2008-05-15T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+2132,2008-05-16T10:00:00,BMFBOVESPA:WEGE3,2.79733163
+2133,2008-05-19T10:00:00,BMFBOVESPA:WEGE3,2.73668087
+2134,2008-05-20T10:00:00,BMFBOVESPA:WEGE3,2.69526069
+2135,2008-05-21T10:00:00,BMFBOVESPA:WEGE3,2.70265727
+2136,2008-05-23T10:00:00,BMFBOVESPA:WEGE3,2.73076357
+2137,2008-05-26T10:00:00,BMFBOVESPA:WEGE3,2.79289363
+2138,2008-05-27T10:00:00,BMFBOVESPA:WEGE3,2.90679887
+2139,2008-05-28T10:00:00,BMFBOVESPA:WEGE3,3.00295237
+2140,2008-05-29T10:00:00,BMFBOVESPA:WEGE3,2.93490532
+2141,2008-05-30T10:00:00,BMFBOVESPA:WEGE3,2.90679887
+2142,2008-06-02T10:00:00,BMFBOVESPA:WEGE3,2.97484622
+2143,2008-06-03T10:00:00,BMFBOVESPA:WEGE3,2.97484622
+2144,2008-06-04T10:00:00,BMFBOVESPA:WEGE3,3.03253826
+2145,2008-06-05T10:00:00,BMFBOVESPA:WEGE3,3.11094062
+2146,2008-06-06T10:00:00,BMFBOVESPA:WEGE3,3.04437256
+2147,2008-06-09T10:00:00,BMFBOVESPA:WEGE3,3.06064486
+2148,2008-06-10T10:00:00,BMFBOVESPA:WEGE3,2.9482189
+2149,2008-06-11T10:00:00,BMFBOVESPA:WEGE3,2.95709463
+2150,2008-06-12T10:00:00,BMFBOVESPA:WEGE3,2.99851466
+2151,2008-06-13T10:00:00,BMFBOVESPA:WEGE3,3.00295237
+2152,2008-06-16T10:00:00,BMFBOVESPA:WEGE3,3.00295237
+2153,2008-06-17T10:00:00,BMFBOVESPA:WEGE3,3.00295237
+2154,2008-06-18T10:00:00,BMFBOVESPA:WEGE3,2.93490532
+2155,2008-06-19T10:00:00,BMFBOVESPA:WEGE3,2.92750903
+2156,2008-06-20T10:00:00,BMFBOVESPA:WEGE3,2.86537898
+2157,2008-06-23T10:00:00,BMFBOVESPA:WEGE3,2.8417101
+2158,2008-06-24T10:00:00,BMFBOVESPA:WEGE3,2.74999445
+2159,2008-06-25T10:00:00,BMFBOVESPA:WEGE3,2.8180415
+2160,2008-06-26T10:00:00,BMFBOVESPA:WEGE3,2.7100537
+2161,2008-06-27T10:00:00,BMFBOVESPA:WEGE3,2.721888
+2162,2008-06-30T10:00:00,BMFBOVESPA:WEGE3,2.75443246
+2163,2008-07-01T10:00:00,BMFBOVESPA:WEGE3,2.70857427
+2164,2008-07-02T10:00:00,BMFBOVESPA:WEGE3,2.58727289
+2165,2008-07-03T10:00:00,BMFBOVESPA:WEGE3,2.57247987
+2166,2008-07-04T10:00:00,BMFBOVESPA:WEGE3,2.5576873
+2167,2008-07-07T10:00:00,BMFBOVESPA:WEGE3,2.5857936
+2168,2008-07-08T10:00:00,BMFBOVESPA:WEGE3,2.64052722
+2169,2008-07-10T10:00:00,BMFBOVESPA:WEGE3,2.56508358
+2170,2008-07-11T10:00:00,BMFBOVESPA:WEGE3,2.50887053
+2171,2008-07-14T10:00:00,BMFBOVESPA:WEGE3,2.55177
+2172,2008-07-15T10:00:00,BMFBOVESPA:WEGE3,2.5576873
+2173,2008-07-16T10:00:00,BMFBOVESPA:WEGE3,2.66419581
+2174,2008-07-17T10:00:00,BMFBOVESPA:WEGE3,2.5236634
+2175,2008-07-18T10:00:00,BMFBOVESPA:WEGE3,2.53106013
+2176,2008-07-21T10:00:00,BMFBOVESPA:WEGE3,2.54289443
+2177,2008-07-22T10:00:00,BMFBOVESPA:WEGE3,2.51922583
+2178,2008-07-23T10:00:00,BMFBOVESPA:WEGE3,2.59466947
+2179,2008-07-24T10:00:00,BMFBOVESPA:WEGE3,2.5576873
+2180,2008-07-25T10:00:00,BMFBOVESPA:WEGE3,2.51034982
+2181,2008-07-28T10:00:00,BMFBOVESPA:WEGE3,2.45117849
+2182,2008-07-29T10:00:00,BMFBOVESPA:WEGE3,2.51922583
+2183,2008-07-30T10:00:00,BMFBOVESPA:WEGE3,2.53253942
+2184,2008-07-31T10:00:00,BMFBOVESPA:WEGE3,2.48520194
+2185,2008-08-01T10:00:00,BMFBOVESPA:WEGE3,2.47780565
+2186,2008-08-04T10:00:00,BMFBOVESPA:WEGE3,2.43046847
+2187,2008-08-05T10:00:00,BMFBOVESPA:WEGE3,2.47780565
+2188,2008-08-06T10:00:00,BMFBOVESPA:WEGE3,2.51922583
+2189,2008-08-07T10:00:00,BMFBOVESPA:WEGE3,2.51330854
+2190,2008-08-08T10:00:00,BMFBOVESPA:WEGE3,2.48520194
+2191,2008-08-11T10:00:00,BMFBOVESPA:WEGE3,2.37425542
+2192,2008-08-12T10:00:00,BMFBOVESPA:WEGE3,2.3994033
+2193,2008-08-13T10:00:00,BMFBOVESPA:WEGE3,2.45117849
+2194,2008-08-14T10:00:00,BMFBOVESPA:WEGE3,2.48520194
+2195,2008-08-15T10:00:00,BMFBOVESPA:WEGE3,2.4156756
+2196,2008-08-18T10:00:00,BMFBOVESPA:WEGE3,2.36833842
+2197,2008-08-19T10:00:00,BMFBOVESPA:WEGE3,2.43046847
+2198,2008-08-20T10:00:00,BMFBOVESPA:WEGE3,2.48520194
+2199,2008-08-21T10:00:00,BMFBOVESPA:WEGE3,2.52218411
+2200,2008-08-22T10:00:00,BMFBOVESPA:WEGE3,2.51922583
+2201,2008-08-25T10:00:00,BMFBOVESPA:WEGE3,2.42898918
+2202,2008-08-26T10:00:00,BMFBOVESPA:WEGE3,2.4097586
+2203,2008-08-27T10:00:00,BMFBOVESPA:WEGE3,2.39052772
+2204,2008-08-28T10:00:00,BMFBOVESPA:WEGE3,2.46893008
+2205,2008-08-29T10:00:00,BMFBOVESPA:WEGE3,2.47188836
+2206,2008-09-01T10:00:00,BMFBOVESPA:WEGE3,2.48520194
+2207,2008-09-02T10:00:00,BMFBOVESPA:WEGE3,2.45117849
+2208,2008-09-03T10:00:00,BMFBOVESPA:WEGE3,2.47928494
+2209,2008-09-04T10:00:00,BMFBOVESPA:WEGE3,2.35058697
+2210,2008-09-05T10:00:00,BMFBOVESPA:WEGE3,2.44378205
+2211,2008-09-08T10:00:00,BMFBOVESPA:WEGE3,2.36094198
+2212,2008-09-09T10:00:00,BMFBOVESPA:WEGE3,2.23964045
+2213,2008-09-10T10:00:00,BMFBOVESPA:WEGE3,2.41419631
+2214,2008-09-11T10:00:00,BMFBOVESPA:WEGE3,2.33283553
+2215,2008-09-12T10:00:00,BMFBOVESPA:WEGE3,2.34614911
+2216,2008-09-15T10:00:00,BMFBOVESPA:WEGE3,2.09171176
+2217,2008-09-16T10:00:00,BMFBOVESPA:WEGE3,2.17603111
+2218,2008-09-17T10:00:00,BMFBOVESPA:WEGE3,1.94674163
+2219,2008-09-18T10:00:00,BMFBOVESPA:WEGE3,2.11685963
+2220,2008-09-19T10:00:00,BMFBOVESPA:WEGE3,2.21597186
+2221,2008-09-22T10:00:00,BMFBOVESPA:WEGE3,2.14644537
+2222,2008-09-23T10:00:00,BMFBOVESPA:WEGE3,2.13313179
+2223,2008-09-24T10:00:00,BMFBOVESPA:WEGE3,2.14496609
+2224,2008-09-25T10:00:00,BMFBOVESPA:WEGE3,2.20117899
+2225,2008-09-26T10:00:00,BMFBOVESPA:WEGE3,2.1212975
+2226,2008-09-29T10:00:00,BMFBOVESPA:WEGE3,1.92603162
+2227,2008-09-30T10:00:00,BMFBOVESPA:WEGE3,1.96597237
+2228,2008-10-01T10:00:00,BMFBOVESPA:WEGE3,2.07839817
+2229,2008-10-02T10:00:00,BMFBOVESPA:WEGE3,2.00887169
+2230,2008-10-03T10:00:00,BMFBOVESPA:WEGE3,2.09910819
+2231,2008-10-06T10:00:00,BMFBOVESPA:WEGE3,1.87573586
+2232,2008-10-07T10:00:00,BMFBOVESPA:WEGE3,1.92455233
+2233,2008-10-08T10:00:00,BMFBOVESPA:WEGE3,1.76626863
+2234,2008-10-09T10:00:00,BMFBOVESPA:WEGE3,1.60650563
+2235,2008-10-10T10:00:00,BMFBOVESPA:WEGE3,1.43490835
+2236,2008-10-13T10:00:00,BMFBOVESPA:WEGE3,1.73076574
+2237,2008-10-14T10:00:00,BMFBOVESPA:WEGE3,1.85798442
+2238,2008-10-15T10:00:00,BMFBOVESPA:WEGE3,1.74407932
+2239,2008-10-16T10:00:00,BMFBOVESPA:WEGE3,1.77366506
+2240,2008-10-17T10:00:00,BMFBOVESPA:WEGE3,1.80029223
+2241,2008-10-20T10:00:00,BMFBOVESPA:WEGE3,1.86981871
+2242,2008-10-21T10:00:00,BMFBOVESPA:WEGE3,1.86833943
+2243,2008-10-22T10:00:00,BMFBOVESPA:WEGE3,1.8150851
+2244,2008-10-23T10:00:00,BMFBOVESPA:WEGE3,1.54585487
+2245,2008-10-24T10:00:00,BMFBOVESPA:WEGE3,1.39200903
+2246,2008-10-27T10:00:00,BMFBOVESPA:WEGE3,1.37129916
+2247,2008-10-28T10:00:00,BMFBOVESPA:WEGE3,1.51035198
+2248,2008-10-29T10:00:00,BMFBOVESPA:WEGE3,1.5532513
+2249,2008-10-30T10:00:00,BMFBOVESPA:WEGE3,1.65680139
+2250,2008-10-31T10:00:00,BMFBOVESPA:WEGE3,1.70413857
+2251,2008-11-03T10:00:00,BMFBOVESPA:WEGE3,1.80768866
+2252,2008-11-04T10:00:00,BMFBOVESPA:WEGE3,1.87869443
+2253,2008-11-05T10:00:00,BMFBOVESPA:WEGE3,1.8254401
+2254,2008-11-06T10:00:00,BMFBOVESPA:WEGE3,1.85650513
+2255,2008-11-07T10:00:00,BMFBOVESPA:WEGE3,1.8831323
+2256,2008-11-10T10:00:00,BMFBOVESPA:WEGE3,1.76183077
+2257,2008-11-11T10:00:00,BMFBOVESPA:WEGE3,1.80029223
+2258,2008-11-12T10:00:00,BMFBOVESPA:WEGE3,1.74112075
+2259,2008-11-13T10:00:00,BMFBOVESPA:WEGE3,1.7914165
+2260,2008-11-14T10:00:00,BMFBOVESPA:WEGE3,1.80029223
+2261,2008-11-17T10:00:00,BMFBOVESPA:WEGE3,1.77366506
+2262,2008-11-18T10:00:00,BMFBOVESPA:WEGE3,1.67751141
+2263,2008-11-19T10:00:00,BMFBOVESPA:WEGE3,1.67307355
+2264,2008-11-21T10:00:00,BMFBOVESPA:WEGE3,1.59319205
+2265,2008-11-24T10:00:00,BMFBOVESPA:WEGE3,1.71745216
+2266,2008-11-25T10:00:00,BMFBOVESPA:WEGE3,1.70413857
+2267,2008-11-26T10:00:00,BMFBOVESPA:WEGE3,1.66271854
+2268,2008-11-27T10:00:00,BMFBOVESPA:WEGE3,1.6109435
+2269,2008-11-28T10:00:00,BMFBOVESPA:WEGE3,1.59319205
+2270,2008-12-01T10:00:00,BMFBOVESPA:WEGE3,1.51035198
+2271,2008-12-02T10:00:00,BMFBOVESPA:WEGE3,1.51035198
+2272,2008-12-03T10:00:00,BMFBOVESPA:WEGE3,1.4748491
+2273,2008-12-04T10:00:00,BMFBOVESPA:WEGE3,1.44822193
+2274,2008-12-05T10:00:00,BMFBOVESPA:WEGE3,1.52366557
+2275,2008-12-08T10:00:00,BMFBOVESPA:WEGE3,1.5650856
+2276,2008-12-09T10:00:00,BMFBOVESPA:WEGE3,1.57839918
+2277,2008-12-10T10:00:00,BMFBOVESPA:WEGE3,1.57839918
+2278,2008-12-11T10:00:00,BMFBOVESPA:WEGE3,1.59319205
+2279,2008-12-12T10:00:00,BMFBOVESPA:WEGE3,1.57248203
+2280,2008-12-15T10:00:00,BMFBOVESPA:WEGE3,1.58579562
+2281,2008-12-16T10:00:00,BMFBOVESPA:WEGE3,1.60206777
+2282,2008-12-17T10:00:00,BMFBOVESPA:WEGE3,1.6553221
+2283,2008-12-18T10:00:00,BMFBOVESPA:WEGE3,1.6671564
+2284,2008-12-19T10:00:00,BMFBOVESPA:WEGE3,1.6671564
+2285,2008-12-22T10:00:00,BMFBOVESPA:WEGE3,1.66123925
+2286,2008-12-23T10:00:00,BMFBOVESPA:WEGE3,1.68194927
+2287,2008-12-26T10:00:00,BMFBOVESPA:WEGE3,1.68046998
+2288,2008-12-29T10:00:00,BMFBOVESPA:WEGE3,1.69526285
+2289,2008-12-30T10:00:00,BMFBOVESPA:WEGE3,1.73816217
+2290,2009-01-02T10:00:00,BMFBOVESPA:WEGE3,1.78254078
+2291,2009-01-05T10:00:00,BMFBOVESPA:WEGE3,1.82839868
+2292,2009-01-06T10:00:00,BMFBOVESPA:WEGE3,1.86390157
+2293,2009-01-07T10:00:00,BMFBOVESPA:WEGE3,1.7810615
+2294,2009-01-08T10:00:00,BMFBOVESPA:WEGE3,1.8372744
+2295,2009-01-09T10:00:00,BMFBOVESPA:WEGE3,1.81656438
+2296,2009-01-12T10:00:00,BMFBOVESPA:WEGE3,1.77662363
+2297,2009-01-13T10:00:00,BMFBOVESPA:WEGE3,1.71745216
+2298,2009-01-14T10:00:00,BMFBOVESPA:WEGE3,1.70413857
+2299,2009-01-15T10:00:00,BMFBOVESPA:WEGE3,1.73816217
+2300,2009-01-16T10:00:00,BMFBOVESPA:WEGE3,1.80768866
+2301,2009-01-19T10:00:00,BMFBOVESPA:WEGE3,1.77366506
+2302,2009-01-20T10:00:00,BMFBOVESPA:WEGE3,1.79289579
+2303,2009-01-21T10:00:00,BMFBOVESPA:WEGE3,1.80768866
+2304,2009-01-22T10:00:00,BMFBOVESPA:WEGE3,1.80620937
+2305,2009-01-23T10:00:00,BMFBOVESPA:WEGE3,1.7130143
+2306,2009-01-26T10:00:00,BMFBOVESPA:WEGE3,1.70413857
+2307,2009-01-27T10:00:00,BMFBOVESPA:WEGE3,1.6893457
+2308,2009-01-28T10:00:00,BMFBOVESPA:WEGE3,1.71745216
+2309,2009-01-29T10:00:00,BMFBOVESPA:WEGE3,1.6553221
+2310,2009-01-30T10:00:00,BMFBOVESPA:WEGE3,1.61981922
+2311,2009-02-02T10:00:00,BMFBOVESPA:WEGE3,1.6893457
+2312,2009-02-03T10:00:00,BMFBOVESPA:WEGE3,1.66863569
+2313,2009-02-04T10:00:00,BMFBOVESPA:WEGE3,1.69674214
+2314,2009-02-05T10:00:00,BMFBOVESPA:WEGE3,1.6789907
+2315,2009-02-06T10:00:00,BMFBOVESPA:WEGE3,1.72484859
+2316,2009-02-09T10:00:00,BMFBOVESPA:WEGE3,1.76626863
+2317,2009-02-10T10:00:00,BMFBOVESPA:WEGE3,1.76035148
+2318,2009-02-11T10:00:00,BMFBOVESPA:WEGE3,1.76626863
+2319,2009-02-12T10:00:00,BMFBOVESPA:WEGE3,1.73668289
+2320,2009-02-13T10:00:00,BMFBOVESPA:WEGE3,1.73816217
+2321,2009-02-16T10:00:00,BMFBOVESPA:WEGE3,1.73816217
+2322,2009-02-17T10:00:00,BMFBOVESPA:WEGE3,1.74555861
+2323,2009-02-18T10:00:00,BMFBOVESPA:WEGE3,1.79437508
+2324,2009-02-19T10:00:00,BMFBOVESPA:WEGE3,1.77514435
+2325,2009-02-20T10:00:00,BMFBOVESPA:WEGE3,1.76035148
+2326,2009-02-25T10:00:00,BMFBOVESPA:WEGE3,1.68342856
+2327,2009-02-26T10:00:00,BMFBOVESPA:WEGE3,1.6331328
+2328,2009-02-27T10:00:00,BMFBOVESPA:WEGE3,1.65088424
+2329,2009-03-02T10:00:00,BMFBOVESPA:WEGE3,1.58431633
+2330,2009-03-03T10:00:00,BMFBOVESPA:WEGE3,1.62573637
+2331,2009-03-04T10:00:00,BMFBOVESPA:WEGE3,1.58579562
+2332,2009-03-05T10:00:00,BMFBOVESPA:WEGE3,1.53549986
+2333,2009-03-06T10:00:00,BMFBOVESPA:WEGE3,1.47189052
+2334,2009-03-09T10:00:00,BMFBOVESPA:WEGE3,1.46449409
+2335,2009-03-10T10:00:00,BMFBOVESPA:WEGE3,1.47632838
+2336,2009-03-11T10:00:00,BMFBOVESPA:WEGE3,1.47041123
+2337,2009-03-12T10:00:00,BMFBOVESPA:WEGE3,1.48224553
+2338,2009-03-13T10:00:00,BMFBOVESPA:WEGE3,1.52070699
+2339,2009-03-16T10:00:00,BMFBOVESPA:WEGE3,1.58431633
+2340,2009-03-17T10:00:00,BMFBOVESPA:WEGE3,1.6331328
+2341,2009-03-18T10:00:00,BMFBOVESPA:WEGE3,1.64052923
+2342,2009-03-19T10:00:00,BMFBOVESPA:WEGE3,1.57100275
+2343,2009-03-20T10:00:00,BMFBOVESPA:WEGE3,1.61981922
+2344,2009-03-23T10:00:00,BMFBOVESPA:WEGE3,1.61686064
+2345,2009-03-24T10:00:00,BMFBOVESPA:WEGE3,1.61981922
+2346,2009-03-25T10:00:00,BMFBOVESPA:WEGE3,1.64348781
+2347,2009-03-26T10:00:00,BMFBOVESPA:WEGE3,1.69822143
+2348,2009-03-27T10:00:00,BMFBOVESPA:WEGE3,1.68786642
+2349,2009-03-30T10:00:00,BMFBOVESPA:WEGE3,1.63904995
+2350,2009-03-31T10:00:00,BMFBOVESPA:WEGE3,1.65236353
+2351,2009-04-01T10:00:00,BMFBOVESPA:WEGE3,1.57100275
+2352,2009-04-02T10:00:00,BMFBOVESPA:WEGE3,1.60798492
+2353,2009-04-03T10:00:00,BMFBOVESPA:WEGE3,1.58283704
+2354,2009-04-06T10:00:00,BMFBOVESPA:WEGE3,1.57248203
+2355,2009-04-07T10:00:00,BMFBOVESPA:WEGE3,1.61390207
+2356,2009-04-08T10:00:00,BMFBOVESPA:WEGE3,1.61833993
+2357,2009-04-09T10:00:00,BMFBOVESPA:WEGE3,1.6553221
+2358,2009-04-13T10:00:00,BMFBOVESPA:WEGE3,1.65680139
+2359,2009-04-14T10:00:00,BMFBOVESPA:WEGE3,1.64200852
+2360,2009-04-15T10:00:00,BMFBOVESPA:WEGE3,1.62721565
+2361,2009-04-16T10:00:00,BMFBOVESPA:WEGE3,1.63904995
+2362,2009-04-17T10:00:00,BMFBOVESPA:WEGE3,1.69526285
+2363,2009-04-20T10:00:00,BMFBOVESPA:WEGE3,1.69082499
+2364,2009-04-22T10:00:00,BMFBOVESPA:WEGE3,1.74555861
+2365,2009-04-23T10:00:00,BMFBOVESPA:WEGE3,1.77958221
+2366,2009-04-24T10:00:00,BMFBOVESPA:WEGE3,1.871298
+2367,2009-04-27T10:00:00,BMFBOVESPA:WEGE3,1.84023297
+2368,2009-04-28T10:00:00,BMFBOVESPA:WEGE3,1.84023297
+2369,2009-04-29T10:00:00,BMFBOVESPA:WEGE3,1.86094299
+2370,2009-04-30T10:00:00,BMFBOVESPA:WEGE3,1.9852031
+2371,2009-05-04T10:00:00,BMFBOVESPA:WEGE3,2.00887169
+2372,2009-05-05T10:00:00,BMFBOVESPA:WEGE3,1.97188951
+2373,2009-05-06T10:00:00,BMFBOVESPA:WEGE3,1.99259953
+2374,2009-05-07T10:00:00,BMFBOVESPA:WEGE3,1.91419732
+2375,2009-05-08T10:00:00,BMFBOVESPA:WEGE3,2.02366456
+2376,2009-05-11T10:00:00,BMFBOVESPA:WEGE3,1.96745165
+2377,2009-05-12T10:00:00,BMFBOVESPA:WEGE3,1.89644588
+2378,2009-05-13T10:00:00,BMFBOVESPA:WEGE3,1.86833943
+2379,2009-05-14T10:00:00,BMFBOVESPA:WEGE3,1.89792517
+2380,2009-05-15T10:00:00,BMFBOVESPA:WEGE3,1.9615345
+2381,2009-05-18T10:00:00,BMFBOVESPA:WEGE3,2.03106099
+2382,2009-05-19T10:00:00,BMFBOVESPA:WEGE3,2.05177101
+2383,2009-05-20T10:00:00,BMFBOVESPA:WEGE3,2.06804317
+2384,2009-05-21T10:00:00,BMFBOVESPA:WEGE3,2.06212602
+2385,2009-05-22T10:00:00,BMFBOVESPA:WEGE3,2.12277678
+2386,2009-05-25T10:00:00,BMFBOVESPA:WEGE3,2.11981821
+2387,2009-05-26T10:00:00,BMFBOVESPA:WEGE3,2.12277678
+2388,2009-05-27T10:00:00,BMFBOVESPA:WEGE3,2.17898969
+2389,2009-05-28T10:00:00,BMFBOVESPA:WEGE3,2.22188901
+2390,2009-05-29T10:00:00,BMFBOVESPA:WEGE3,2.26182976
+2391,2009-06-01T10:00:00,BMFBOVESPA:WEGE3,2.1893447
+2392,2009-06-02T10:00:00,BMFBOVESPA:WEGE3,2.1775104
+2393,2009-06-03T10:00:00,BMFBOVESPA:WEGE3,2.09467033
+2394,2009-06-04T10:00:00,BMFBOVESPA:WEGE3,2.10206677
+2395,2009-06-05T10:00:00,BMFBOVESPA:WEGE3,2.0636053
+2396,2009-06-08T10:00:00,BMFBOVESPA:WEGE3,2.07987746
+2397,2009-06-09T10:00:00,BMFBOVESPA:WEGE3,2.0532503
+2398,2009-06-10T10:00:00,BMFBOVESPA:WEGE3,2.01035097
+2399,2009-06-12T10:00:00,BMFBOVESPA:WEGE3,2.01035097
+2400,2009-06-15T10:00:00,BMFBOVESPA:WEGE3,1.96745165
+2401,2009-06-16T10:00:00,BMFBOVESPA:WEGE3,1.94674163
+2402,2009-06-17T10:00:00,BMFBOVESPA:WEGE3,1.8934873
+2403,2009-06-18T10:00:00,BMFBOVESPA:WEGE3,1.88461158
+2404,2009-06-19T10:00:00,BMFBOVESPA:WEGE3,2.00295454
+2405,2009-06-22T10:00:00,BMFBOVESPA:WEGE3,1.86833943
+2406,2009-06-23T10:00:00,BMFBOVESPA:WEGE3,1.91123875
+2407,2009-06-24T10:00:00,BMFBOVESPA:WEGE3,1.90384231
+2408,2009-06-25T10:00:00,BMFBOVESPA:WEGE3,1.93194877
+2409,2009-06-26T10:00:00,BMFBOVESPA:WEGE3,1.97780666
+2410,2009-06-29T10:00:00,BMFBOVESPA:WEGE3,1.96597237
+2411,2009-06-30T10:00:00,BMFBOVESPA:WEGE3,1.96005522
+2412,2009-07-01T10:00:00,BMFBOVESPA:WEGE3,1.94230377
+2413,2009-07-02T10:00:00,BMFBOVESPA:WEGE3,1.90384231
+2414,2009-07-03T10:00:00,BMFBOVESPA:WEGE3,1.90384231
+2415,2009-07-06T10:00:00,BMFBOVESPA:WEGE3,1.9171559
+2416,2009-07-07T10:00:00,BMFBOVESPA:WEGE3,1.83579511
+2417,2009-07-08T10:00:00,BMFBOVESPA:WEGE3,1.8032508
+2418,2009-07-10T10:00:00,BMFBOVESPA:WEGE3,1.81804367
+2419,2009-07-13T10:00:00,BMFBOVESPA:WEGE3,1.81656438
+2420,2009-07-14T10:00:00,BMFBOVESPA:WEGE3,1.84615012
+2421,2009-07-15T10:00:00,BMFBOVESPA:WEGE3,1.9171559
+2422,2009-07-16T10:00:00,BMFBOVESPA:WEGE3,1.94674163
+2423,2009-07-17T10:00:00,BMFBOVESPA:WEGE3,1.94082449
+2424,2009-07-20T10:00:00,BMFBOVESPA:WEGE3,1.91863518
+2425,2009-07-21T10:00:00,BMFBOVESPA:WEGE3,1.93638663
+2426,2009-07-22T10:00:00,BMFBOVESPA:WEGE3,1.95857593
+2427,2009-07-23T10:00:00,BMFBOVESPA:WEGE3,2.05916744
+2428,2009-07-24T10:00:00,BMFBOVESPA:WEGE3,2.10502534
+2429,2009-07-27T10:00:00,BMFBOVESPA:WEGE3,2.13461108
+2430,2009-07-28T10:00:00,BMFBOVESPA:WEGE3,2.14940395
+2431,2009-07-29T10:00:00,BMFBOVESPA:WEGE3,2.11242177
+2432,2009-07-30T10:00:00,BMFBOVESPA:WEGE3,2.13756965
+2433,2009-07-31T10:00:00,BMFBOVESPA:WEGE3,2.16271753
+2434,2009-08-03T10:00:00,BMFBOVESPA:WEGE3,2.1775104
+2435,2009-08-04T10:00:00,BMFBOVESPA:WEGE3,2.1212975
+2436,2009-08-05T10:00:00,BMFBOVESPA:WEGE3,2.13609037
+2437,2009-08-06T10:00:00,BMFBOVESPA:WEGE3,2.1094632
+2438,2009-08-07T10:00:00,BMFBOVESPA:WEGE3,2.15236252
+2439,2009-08-10T10:00:00,BMFBOVESPA:WEGE3,2.25591261
+2440,2009-08-11T10:00:00,BMFBOVESPA:WEGE3,2.3136048
+2441,2009-08-12T10:00:00,BMFBOVESPA:WEGE3,2.2914155
+2442,2009-08-13T10:00:00,BMFBOVESPA:WEGE3,2.20117899
+2443,2009-08-14T10:00:00,BMFBOVESPA:WEGE3,2.14792466
+2444,2009-08-17T10:00:00,BMFBOVESPA:WEGE3,2.13313179
+2445,2009-08-18T10:00:00,BMFBOVESPA:WEGE3,2.16715539
+2446,2009-08-19T10:00:00,BMFBOVESPA:WEGE3,2.1656761
+2447,2009-08-20T10:00:00,BMFBOVESPA:WEGE3,2.2573919
+2448,2009-08-21T10:00:00,BMFBOVESPA:WEGE3,2.30620837
+2449,2009-08-24T10:00:00,BMFBOVESPA:WEGE3,2.28106049
+2450,2009-08-25T10:00:00,BMFBOVESPA:WEGE3,2.26330904
+2451,2009-08-26T10:00:00,BMFBOVESPA:WEGE3,2.26478833
+2452,2009-08-27T10:00:00,BMFBOVESPA:WEGE3,2.26626762
+2453,2009-08-28T10:00:00,BMFBOVESPA:WEGE3,2.27810191
+2454,2009-08-31T10:00:00,BMFBOVESPA:WEGE3,2.2337233
+2455,2009-09-01T10:00:00,BMFBOVESPA:WEGE3,2.20709614
+2456,2009-09-02T10:00:00,BMFBOVESPA:WEGE3,2.18194826
+2457,2009-09-03T10:00:00,BMFBOVESPA:WEGE3,2.09023247
+2458,2009-09-04T10:00:00,BMFBOVESPA:WEGE3,2.09614962
+2459,2009-09-08T10:00:00,BMFBOVESPA:WEGE3,2.11981821
+2460,2009-09-09T10:00:00,BMFBOVESPA:WEGE3,2.12869393
+2461,2009-09-10T10:00:00,BMFBOVESPA:WEGE3,2.1553211
+2462,2009-09-11T10:00:00,BMFBOVESPA:WEGE3,2.17455183
+2463,2009-09-14T10:00:00,BMFBOVESPA:WEGE3,2.1434868
+2464,2009-09-15T10:00:00,BMFBOVESPA:WEGE3,2.18490683
+2465,2009-09-16T10:00:00,BMFBOVESPA:WEGE3,2.20857543
+2466,2009-09-17T10:00:00,BMFBOVESPA:WEGE3,2.20561685
+2467,2009-09-18T10:00:00,BMFBOVESPA:WEGE3,2.26035047
+2468,2009-09-21T10:00:00,BMFBOVESPA:WEGE3,2.2337233
+2469,2009-09-22T10:00:00,BMFBOVESPA:WEGE3,2.24851617
+2470,2009-09-23T10:00:00,BMFBOVESPA:WEGE3,2.25591261
+2471,2009-09-24T10:00:00,BMFBOVESPA:WEGE3,2.24111974
+2472,2009-09-25T10:00:00,BMFBOVESPA:WEGE3,2.26330904
+2473,2009-09-28T10:00:00,BMFBOVESPA:WEGE3,2.32100123
+2474,2009-09-29T10:00:00,BMFBOVESPA:WEGE3,2.381652
+2475,2009-09-30T10:00:00,BMFBOVESPA:WEGE3,2.42603061
+2476,2009-10-01T10:00:00,BMFBOVESPA:WEGE3,2.38461072
+2477,2009-10-02T10:00:00,BMFBOVESPA:WEGE3,2.36833842
+2478,2009-10-05T10:00:00,BMFBOVESPA:WEGE3,2.38313143
+2479,2009-10-06T10:00:00,BMFBOVESPA:WEGE3,2.4038413
+2480,2009-10-07T10:00:00,BMFBOVESPA:WEGE3,2.44230277
+2481,2009-10-08T10:00:00,BMFBOVESPA:WEGE3,2.44969905
+2482,2009-10-09T10:00:00,BMFBOVESPA:WEGE3,2.50295353
+2483,2009-10-13T10:00:00,BMFBOVESPA:WEGE3,2.45709578
+2484,2009-10-14T10:00:00,BMFBOVESPA:WEGE3,2.55029071
+2485,2009-10-15T10:00:00,BMFBOVESPA:WEGE3,2.5576873
+2486,2009-10-16T10:00:00,BMFBOVESPA:WEGE3,2.6656751
+2487,2009-10-19T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+2488,2009-10-20T10:00:00,BMFBOVESPA:WEGE3,2.63017236
+2489,2009-10-21T10:00:00,BMFBOVESPA:WEGE3,2.54881143
+2490,2009-10-22T10:00:00,BMFBOVESPA:WEGE3,2.57100058
+2491,2009-10-23T10:00:00,BMFBOVESPA:WEGE3,2.66419581
+2492,2009-10-26T10:00:00,BMFBOVESPA:WEGE3,2.73224286
+2493,2009-10-27T10:00:00,BMFBOVESPA:WEGE3,2.63017236
+2494,2009-10-28T10:00:00,BMFBOVESPA:WEGE3,2.44230277
+2495,2009-10-29T10:00:00,BMFBOVESPA:WEGE3,2.5680423
+2496,2009-10-30T10:00:00,BMFBOVESPA:WEGE3,2.49999496
+2497,2009-11-03T10:00:00,BMFBOVESPA:WEGE3,2.44969905
+2498,2009-11-04T10:00:00,BMFBOVESPA:WEGE3,2.48520194
+2499,2009-11-05T10:00:00,BMFBOVESPA:WEGE3,2.50739154
+2500,2009-11-06T10:00:00,BMFBOVESPA:WEGE3,2.46449207
+2501,2009-11-09T10:00:00,BMFBOVESPA:WEGE3,2.52218411
+2502,2009-11-10T10:00:00,BMFBOVESPA:WEGE3,2.5857936
+2503,2009-11-11T10:00:00,BMFBOVESPA:WEGE3,2.6656751
+2504,2009-11-12T10:00:00,BMFBOVESPA:WEGE3,2.5576873
+2505,2009-11-13T10:00:00,BMFBOVESPA:WEGE3,2.5739593
+2506,2009-11-16T10:00:00,BMFBOVESPA:WEGE3,2.59171075
+2507,2009-11-17T10:00:00,BMFBOVESPA:WEGE3,2.63608936
+2508,2009-11-18T10:00:00,BMFBOVESPA:WEGE3,2.59614846
+2509,2009-11-19T10:00:00,BMFBOVESPA:WEGE3,2.54289443
+2510,2009-11-23T10:00:00,BMFBOVESPA:WEGE3,2.51034982
+2511,2009-11-24T10:00:00,BMFBOVESPA:WEGE3,2.50739154
+2512,2009-11-25T10:00:00,BMFBOVESPA:WEGE3,2.51330854
+2513,2009-11-26T10:00:00,BMFBOVESPA:WEGE3,2.47928494
+2514,2009-11-27T10:00:00,BMFBOVESPA:WEGE3,2.52218411
+2515,2009-11-30T10:00:00,BMFBOVESPA:WEGE3,2.5576873
+2516,2009-12-01T10:00:00,BMFBOVESPA:WEGE3,2.63756864
+2517,2009-12-02T10:00:00,BMFBOVESPA:WEGE3,2.61094148
+2518,2009-12-03T10:00:00,BMFBOVESPA:WEGE3,2.63608936
+2519,2009-12-04T10:00:00,BMFBOVESPA:WEGE3,2.62425506
+2520,2009-12-07T10:00:00,BMFBOVESPA:WEGE3,2.64792365
+2521,2009-12-08T10:00:00,BMFBOVESPA:WEGE3,2.6715921
+2522,2009-12-09T10:00:00,BMFBOVESPA:WEGE3,2.58283488
+2523,2009-12-10T10:00:00,BMFBOVESPA:WEGE3,2.5798766
+2524,2009-12-11T10:00:00,BMFBOVESPA:WEGE3,2.55472857
+2525,2009-12-14T10:00:00,BMFBOVESPA:WEGE3,2.6819471
+2526,2009-12-15T10:00:00,BMFBOVESPA:WEGE3,2.71745029
+2527,2009-12-16T10:00:00,BMFBOVESPA:WEGE3,2.6656751
+2528,2009-12-17T10:00:00,BMFBOVESPA:WEGE3,2.64940294
+2529,2009-12-18T10:00:00,BMFBOVESPA:WEGE3,2.59762775
+2530,2009-12-21T10:00:00,BMFBOVESPA:WEGE3,2.59171075
+2531,2009-12-22T10:00:00,BMFBOVESPA:WEGE3,2.66123723
+2532,2009-12-23T10:00:00,BMFBOVESPA:WEGE3,2.60354504
+2533,2009-12-28T10:00:00,BMFBOVESPA:WEGE3,2.61981705
+2534,2009-12-29T10:00:00,BMFBOVESPA:WEGE3,2.63904793
+2535,2009-12-30T10:00:00,BMFBOVESPA:WEGE3,2.64644422
+2536,2010-01-04T10:00:00,BMFBOVESPA:WEGE3,2.63608936
+2537,2010-01-05T10:00:00,BMFBOVESPA:WEGE3,2.63017236
+2538,2010-01-06T10:00:00,BMFBOVESPA:WEGE3,2.64496493
+2539,2010-01-07T10:00:00,BMFBOVESPA:WEGE3,2.68934369
+2540,2010-01-08T10:00:00,BMFBOVESPA:WEGE3,2.78697663
+2541,2010-01-11T10:00:00,BMFBOVESPA:WEGE3,2.75591145
+2542,2010-01-12T10:00:00,BMFBOVESPA:WEGE3,2.81952079
+2543,2010-01-13T10:00:00,BMFBOVESPA:WEGE3,2.73224286
+2544,2010-01-14T10:00:00,BMFBOVESPA:WEGE3,2.71745029
+2545,2010-01-15T10:00:00,BMFBOVESPA:WEGE3,2.70561599
+2546,2010-01-18T10:00:00,BMFBOVESPA:WEGE3,2.69230241
+2547,2010-01-19T10:00:00,BMFBOVESPA:WEGE3,2.76182875
+2548,2010-01-20T10:00:00,BMFBOVESPA:WEGE3,2.81656251
+2549,2010-01-21T10:00:00,BMFBOVESPA:WEGE3,2.68490583
+2550,2010-01-22T10:00:00,BMFBOVESPA:WEGE3,2.58875217
+2551,2010-01-26T10:00:00,BMFBOVESPA:WEGE3,2.52662212
+2552,2010-01-27T10:00:00,BMFBOVESPA:WEGE3,2.5739593
+2553,2010-01-28T10:00:00,BMFBOVESPA:WEGE3,2.61242077
+2554,2010-01-29T10:00:00,BMFBOVESPA:WEGE3,2.59614846
+2555,2010-02-01T10:00:00,BMFBOVESPA:WEGE3,2.60650377
+2556,2010-02-02T10:00:00,BMFBOVESPA:WEGE3,2.5739593
+2557,2010-02-03T10:00:00,BMFBOVESPA:WEGE3,2.61242077
+2558,2010-02-04T10:00:00,BMFBOVESPA:WEGE3,2.58875217
+2559,2010-02-05T10:00:00,BMFBOVESPA:WEGE3,2.47336764
+2560,2010-02-08T10:00:00,BMFBOVESPA:WEGE3,2.55472857
+2561,2010-02-09T10:00:00,BMFBOVESPA:WEGE3,2.64348594
+2562,2010-02-10T10:00:00,BMFBOVESPA:WEGE3,2.62425506
+2563,2010-02-11T10:00:00,BMFBOVESPA:WEGE3,2.62425506
+2564,2010-02-12T10:00:00,BMFBOVESPA:WEGE3,2.54733199
+2565,2010-02-17T10:00:00,BMFBOVESPA:WEGE3,2.58875217
+2566,2010-02-18T10:00:00,BMFBOVESPA:WEGE3,2.64052722
+2567,2010-02-19T10:00:00,BMFBOVESPA:WEGE3,2.57543859
+2568,2010-02-22T10:00:00,BMFBOVESPA:WEGE3,2.61094148
+2569,2010-02-23T10:00:00,BMFBOVESPA:WEGE3,2.60206576
+2570,2010-02-24T10:00:00,BMFBOVESPA:WEGE3,2.45857507
+2571,2010-02-25T10:00:00,BMFBOVESPA:WEGE3,2.53253942
+2572,2010-02-26T10:00:00,BMFBOVESPA:WEGE3,2.56952159
+2573,2010-03-01T10:00:00,BMFBOVESPA:WEGE3,2.56064557
+2574,2010-03-02T10:00:00,BMFBOVESPA:WEGE3,2.5458527
+2575,2010-03-03T10:00:00,BMFBOVESPA:WEGE3,2.48372295
+2576,2010-03-04T10:00:00,BMFBOVESPA:WEGE3,2.48816066
+2577,2010-03-05T10:00:00,BMFBOVESPA:WEGE3,2.59023146
+2578,2010-03-08T10:00:00,BMFBOVESPA:WEGE3,2.62721363
+2579,2010-03-09T10:00:00,BMFBOVESPA:WEGE3,2.64052722
+2580,2010-03-10T10:00:00,BMFBOVESPA:WEGE3,2.6760301
+2581,2010-03-11T10:00:00,BMFBOVESPA:WEGE3,2.67011281
+2582,2010-03-12T10:00:00,BMFBOVESPA:WEGE3,2.68490583
+2583,2010-03-15T10:00:00,BMFBOVESPA:WEGE3,2.70709498
+2584,2010-03-16T10:00:00,BMFBOVESPA:WEGE3,2.69230241
+2585,2010-03-17T10:00:00,BMFBOVESPA:WEGE3,2.64792365
+2586,2010-03-18T10:00:00,BMFBOVESPA:WEGE3,2.64792365
+2587,2010-03-19T10:00:00,BMFBOVESPA:WEGE3,2.63017236
+2588,2010-03-22T10:00:00,BMFBOVESPA:WEGE3,2.60502448
+2589,2010-03-23T10:00:00,BMFBOVESPA:WEGE3,2.61981705
+2590,2010-03-24T10:00:00,BMFBOVESPA:WEGE3,2.63460992
+2591,2010-03-25T10:00:00,BMFBOVESPA:WEGE3,2.66271652
+2592,2010-03-26T10:00:00,BMFBOVESPA:WEGE3,2.63608936
+2593,2010-03-29T10:00:00,BMFBOVESPA:WEGE3,2.70709498
+2594,2010-03-30T10:00:00,BMFBOVESPA:WEGE3,2.72484657
+2595,2010-03-31T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+2596,2010-04-01T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+2597,2010-04-05T10:00:00,BMFBOVESPA:WEGE3,2.75443246
+2598,2010-04-06T10:00:00,BMFBOVESPA:WEGE3,2.72632586
+2599,2010-04-07T10:00:00,BMFBOVESPA:WEGE3,2.66271652
+2600,2010-04-08T10:00:00,BMFBOVESPA:WEGE3,2.66419581
+2601,2010-04-09T10:00:00,BMFBOVESPA:WEGE3,2.74407716
+2602,2010-04-12T10:00:00,BMFBOVESPA:WEGE3,2.76922503
+2603,2010-04-13T10:00:00,BMFBOVESPA:WEGE3,2.73520158
+2604,2010-04-14T10:00:00,BMFBOVESPA:WEGE3,2.72040857
+2605,2010-04-15T10:00:00,BMFBOVESPA:WEGE3,2.70117798
+2606,2010-04-16T10:00:00,BMFBOVESPA:WEGE3,2.70117798
+2607,2010-04-19T10:00:00,BMFBOVESPA:WEGE3,2.70117798
+2608,2010-04-20T10:00:00,BMFBOVESPA:WEGE3,2.71745029
+2609,2010-04-22T10:00:00,BMFBOVESPA:WEGE3,2.73076357
+2610,2010-04-23T10:00:00,BMFBOVESPA:WEGE3,2.74407716
+2611,2010-04-26T10:00:00,BMFBOVESPA:WEGE3,2.74851517
+2612,2010-04-27T10:00:00,BMFBOVESPA:WEGE3,2.64052722
+2613,2010-04-28T10:00:00,BMFBOVESPA:WEGE3,2.5399357
+2614,2010-04-29T10:00:00,BMFBOVESPA:WEGE3,2.59910718
+2615,2010-04-30T10:00:00,BMFBOVESPA:WEGE3,2.59171075
+2616,2010-05-03T10:00:00,BMFBOVESPA:WEGE3,2.62869292
+2617,2010-05-04T10:00:00,BMFBOVESPA:WEGE3,2.5399357
+2618,2010-05-05T10:00:00,BMFBOVESPA:WEGE3,2.48372295
+2619,2010-05-06T10:00:00,BMFBOVESPA:WEGE3,2.4038413
+2620,2010-05-07T10:00:00,BMFBOVESPA:WEGE3,2.43046847
+2621,2010-05-10T10:00:00,BMFBOVESPA:WEGE3,2.5177464
+2622,2010-05-11T10:00:00,BMFBOVESPA:WEGE3,2.47484708
+2623,2010-05-12T10:00:00,BMFBOVESPA:WEGE3,2.50443282
+2624,2010-05-13T10:00:00,BMFBOVESPA:WEGE3,2.51478783
+2625,2010-05-14T10:00:00,BMFBOVESPA:WEGE3,2.50147424
+2626,2010-05-17T10:00:00,BMFBOVESPA:WEGE3,2.47780565
+2627,2010-05-18T10:00:00,BMFBOVESPA:WEGE3,2.4097586
+2628,2010-05-19T10:00:00,BMFBOVESPA:WEGE3,2.30768765
+2629,2010-05-20T10:00:00,BMFBOVESPA:WEGE3,2.27810191
+2630,2010-05-21T10:00:00,BMFBOVESPA:WEGE3,2.33431482
+2631,2010-05-24T10:00:00,BMFBOVESPA:WEGE3,2.3136048
+2632,2010-05-25T10:00:00,BMFBOVESPA:WEGE3,2.29289478
+2633,2010-05-26T10:00:00,BMFBOVESPA:WEGE3,2.38608971
+2634,2010-05-27T10:00:00,BMFBOVESPA:WEGE3,2.45265777
+2635,2010-05-28T10:00:00,BMFBOVESPA:WEGE3,2.48224366
+2636,2010-05-31T10:00:00,BMFBOVESPA:WEGE3,2.48224366
+2637,2010-06-01T10:00:00,BMFBOVESPA:WEGE3,2.45265777
+2638,2010-06-02T10:00:00,BMFBOVESPA:WEGE3,2.47484708
+2639,2010-06-04T10:00:00,BMFBOVESPA:WEGE3,2.46745064
+2640,2010-06-07T10:00:00,BMFBOVESPA:WEGE3,2.46745064
+2641,2010-06-08T10:00:00,BMFBOVESPA:WEGE3,2.40827931
+2642,2010-06-09T10:00:00,BMFBOVESPA:WEGE3,2.47040937
+2643,2010-06-10T10:00:00,BMFBOVESPA:WEGE3,2.48224366
+2644,2010-06-11T10:00:00,BMFBOVESPA:WEGE3,2.46893008
+2645,2010-06-14T10:00:00,BMFBOVESPA:WEGE3,2.48076423
+2646,2010-06-15T10:00:00,BMFBOVESPA:WEGE3,2.61390005
+2647,2010-06-16T10:00:00,BMFBOVESPA:WEGE3,2.57543859
+2648,2010-06-17T10:00:00,BMFBOVESPA:WEGE3,2.55472857
+2649,2010-06-18T10:00:00,BMFBOVESPA:WEGE3,2.55472857
+2650,2010-06-21T10:00:00,BMFBOVESPA:WEGE3,2.5399357
+2651,2010-06-22T10:00:00,BMFBOVESPA:WEGE3,2.52514283
+2652,2010-06-23T10:00:00,BMFBOVESPA:WEGE3,2.49999496
+2653,2010-06-24T10:00:00,BMFBOVESPA:WEGE3,2.45117849
+2654,2010-06-25T10:00:00,BMFBOVESPA:WEGE3,2.49851552
+2655,2010-06-28T10:00:00,BMFBOVESPA:WEGE3,2.48224366
+2656,2010-06-29T10:00:00,BMFBOVESPA:WEGE3,2.50443282
+2657,2010-06-30T10:00:00,BMFBOVESPA:WEGE3,2.44674077
+2658,2010-07-01T10:00:00,BMFBOVESPA:WEGE3,2.53401841
+2659,2010-07-02T10:00:00,BMFBOVESPA:WEGE3,2.55620801
+2660,2010-07-05T10:00:00,BMFBOVESPA:WEGE3,2.5177464
+2661,2010-07-06T10:00:00,BMFBOVESPA:WEGE3,2.47780565
+2662,2010-07-07T10:00:00,BMFBOVESPA:WEGE3,2.47632637
+2663,2010-07-08T10:00:00,BMFBOVESPA:WEGE3,2.44821977
+2664,2010-07-12T10:00:00,BMFBOVESPA:WEGE3,2.40236202
+2665,2010-07-13T10:00:00,BMFBOVESPA:WEGE3,2.50591225
+2666,2010-07-14T10:00:00,BMFBOVESPA:WEGE3,2.47188836
+2667,2010-07-15T10:00:00,BMFBOVESPA:WEGE3,2.53253942
+2668,2010-07-16T10:00:00,BMFBOVESPA:WEGE3,2.49851552
+2669,2010-07-19T10:00:00,BMFBOVESPA:WEGE3,2.48372295
+2670,2010-07-20T10:00:00,BMFBOVESPA:WEGE3,2.48520194
+2671,2010-07-21T10:00:00,BMFBOVESPA:WEGE3,2.50591225
+2672,2010-07-22T10:00:00,BMFBOVESPA:WEGE3,2.54881143
+2673,2010-07-23T10:00:00,BMFBOVESPA:WEGE3,2.5177464
+2674,2010-07-26T10:00:00,BMFBOVESPA:WEGE3,2.53401841
+2675,2010-07-27T10:00:00,BMFBOVESPA:WEGE3,2.5857936
+2676,2010-07-28T10:00:00,BMFBOVESPA:WEGE3,2.61094148
+2677,2010-07-29T10:00:00,BMFBOVESPA:WEGE3,2.63756864
+2678,2010-07-30T10:00:00,BMFBOVESPA:WEGE3,2.68934369
+2679,2010-08-02T10:00:00,BMFBOVESPA:WEGE3,2.69821941
+2680,2010-08-03T10:00:00,BMFBOVESPA:WEGE3,2.74851517
+2681,2010-08-04T10:00:00,BMFBOVESPA:WEGE3,2.74111888
+2682,2010-08-05T10:00:00,BMFBOVESPA:WEGE3,2.72040857
+2683,2010-08-06T10:00:00,BMFBOVESPA:WEGE3,2.69821941
+2684,2010-08-09T10:00:00,BMFBOVESPA:WEGE3,2.65679923
+2685,2010-08-10T10:00:00,BMFBOVESPA:WEGE3,2.60946204
+2686,2010-08-11T10:00:00,BMFBOVESPA:WEGE3,2.61685877
+2687,2010-08-12T10:00:00,BMFBOVESPA:WEGE3,2.60946204
+2688,2010-08-13T10:00:00,BMFBOVESPA:WEGE3,2.66419581
+2689,2010-08-16T10:00:00,BMFBOVESPA:WEGE3,2.6760301
+2690,2010-08-17T10:00:00,BMFBOVESPA:WEGE3,2.65384095
+2691,2010-08-18T10:00:00,BMFBOVESPA:WEGE3,2.60206576
+2692,2010-08-19T10:00:00,BMFBOVESPA:WEGE3,2.5798766
+2693,2010-08-20T10:00:00,BMFBOVESPA:WEGE3,2.55472857
+2694,2010-08-23T10:00:00,BMFBOVESPA:WEGE3,2.63165164
+2695,2010-08-24T10:00:00,BMFBOVESPA:WEGE3,2.5798766
+2696,2010-08-25T10:00:00,BMFBOVESPA:WEGE3,2.56508358
+2697,2010-08-26T10:00:00,BMFBOVESPA:WEGE3,2.5354977
+2698,2010-08-27T10:00:00,BMFBOVESPA:WEGE3,2.56508358
+2699,2010-08-30T10:00:00,BMFBOVESPA:WEGE3,2.54289443
+2700,2010-08-31T10:00:00,BMFBOVESPA:WEGE3,2.50591225
+2701,2010-09-01T10:00:00,BMFBOVESPA:WEGE3,2.5354977
+2702,2010-09-02T10:00:00,BMFBOVESPA:WEGE3,2.52810141
+2703,2010-09-03T10:00:00,BMFBOVESPA:WEGE3,2.52810141
+2704,2010-09-06T10:00:00,BMFBOVESPA:WEGE3,2.5177464
+2705,2010-09-08T10:00:00,BMFBOVESPA:WEGE3,2.5295807
+2706,2010-09-09T10:00:00,BMFBOVESPA:WEGE3,2.53106013
+2707,2010-09-10T10:00:00,BMFBOVESPA:WEGE3,2.52218411
+2708,2010-09-13T10:00:00,BMFBOVESPA:WEGE3,2.5576873
+2709,2010-09-14T10:00:00,BMFBOVESPA:WEGE3,2.54733199
+2710,2010-09-15T10:00:00,BMFBOVESPA:WEGE3,2.52810141
+2711,2010-09-16T10:00:00,BMFBOVESPA:WEGE3,2.53106013
+2712,2010-09-17T10:00:00,BMFBOVESPA:WEGE3,2.53106013
+2713,2010-09-20T10:00:00,BMFBOVESPA:WEGE3,2.5399357
+2714,2010-09-21T10:00:00,BMFBOVESPA:WEGE3,2.52070512
+2715,2010-09-22T10:00:00,BMFBOVESPA:WEGE3,2.52070512
+2716,2010-09-23T10:00:00,BMFBOVESPA:WEGE3,2.60354504
+2717,2010-09-24T10:00:00,BMFBOVESPA:WEGE3,2.64792365
+2718,2010-09-27T10:00:00,BMFBOVESPA:WEGE3,2.64496493
+2719,2010-09-28T10:00:00,BMFBOVESPA:WEGE3,2.70117798
+2720,2010-09-29T10:00:00,BMFBOVESPA:WEGE3,2.73668087
+2721,2010-09-30T10:00:00,BMFBOVESPA:WEGE3,2.73668087
+2722,2010-10-01T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+2723,2010-10-04T10:00:00,BMFBOVESPA:WEGE3,2.78845591
+2724,2010-10-05T10:00:00,BMFBOVESPA:WEGE3,2.80176964
+2725,2010-10-06T10:00:00,BMFBOVESPA:WEGE3,2.80916593
+2726,2010-10-07T10:00:00,BMFBOVESPA:WEGE3,2.86242026
+2727,2010-10-08T10:00:00,BMFBOVESPA:WEGE3,2.8698167
+2728,2010-10-11T10:00:00,BMFBOVESPA:WEGE3,2.91419545
+2729,2010-10-13T10:00:00,BMFBOVESPA:WEGE3,3.00295237
+2730,2010-10-14T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+2731,2010-10-15T10:00:00,BMFBOVESPA:WEGE3,3.02810025
+2732,2010-10-18T10:00:00,BMFBOVESPA:WEGE3,3.10502332
+2733,2010-10-19T10:00:00,BMFBOVESPA:WEGE3,3.09910632
+2734,2010-10-20T10:00:00,BMFBOVESPA:WEGE3,3.10650261
+2735,2010-10-21T10:00:00,BMFBOVESPA:WEGE3,3.09910632
+2736,2010-10-22T10:00:00,BMFBOVESPA:WEGE3,3.14792279
+2737,2010-10-25T10:00:00,BMFBOVESPA:WEGE3,3.25886931
+2738,2010-10-26T10:00:00,BMFBOVESPA:WEGE3,3.21301112
+2739,2010-10-27T10:00:00,BMFBOVESPA:WEGE3,3.18046696
+2740,2010-10-28T10:00:00,BMFBOVESPA:WEGE3,3.2544313
+2741,2010-10-29T10:00:00,BMFBOVESPA:WEGE3,3.2499933
+2742,2010-11-01T10:00:00,BMFBOVESPA:WEGE3,3.34466796
+2743,2010-11-03T10:00:00,BMFBOVESPA:WEGE3,3.29880977
+2744,2010-11-04T10:00:00,BMFBOVESPA:WEGE3,3.28401719
+2745,2010-11-05T10:00:00,BMFBOVESPA:WEGE3,3.32099937
+2746,2010-11-08T10:00:00,BMFBOVESPA:WEGE3,3.31804064
+2747,2010-11-09T10:00:00,BMFBOVESPA:WEGE3,3.38756713
+2748,2010-11-10T10:00:00,BMFBOVESPA:WEGE3,3.47632435
+2749,2010-11-11T10:00:00,BMFBOVESPA:WEGE3,3.52957883
+2750,2010-11-12T10:00:00,BMFBOVESPA:WEGE3,3.47780363
+2751,2010-11-16T10:00:00,BMFBOVESPA:WEGE3,3.43194589
+2752,2010-11-17T10:00:00,BMFBOVESPA:WEGE3,3.47484506
+2753,2010-11-18T10:00:00,BMFBOVESPA:WEGE3,3.49851365
+2754,2010-11-19T10:00:00,BMFBOVESPA:WEGE3,3.40531857
+2755,2010-11-22T10:00:00,BMFBOVESPA:WEGE3,3.35798154
+2756,2010-11-23T10:00:00,BMFBOVESPA:WEGE3,3.32839565
+2757,2010-11-24T10:00:00,BMFBOVESPA:WEGE3,3.38756713
+2758,2010-11-25T10:00:00,BMFBOVESPA:WEGE3,3.33579194
+2759,2010-11-26T10:00:00,BMFBOVESPA:WEGE3,3.32987494
+2760,2010-11-29T10:00:00,BMFBOVESPA:WEGE3,3.32099937
+2761,2010-11-30T10:00:00,BMFBOVESPA:WEGE3,3.33875066
+2762,2010-12-01T10:00:00,BMFBOVESPA:WEGE3,3.38904642
+2763,2010-12-02T10:00:00,BMFBOVESPA:WEGE3,3.41715287
+2764,2010-12-03T10:00:00,BMFBOVESPA:WEGE3,3.44230075
+2765,2010-12-06T10:00:00,BMFBOVESPA:WEGE3,3.39496371
+2766,2010-12-07T10:00:00,BMFBOVESPA:WEGE3,3.36537783
+2767,2010-12-08T10:00:00,BMFBOVESPA:WEGE3,3.32839565
+2768,2010-12-09T10:00:00,BMFBOVESPA:WEGE3,3.29880977
+2769,2010-12-10T10:00:00,BMFBOVESPA:WEGE3,3.19525983
+2770,2010-12-13T10:00:00,BMFBOVESPA:WEGE3,3.22484542
+2771,2010-12-14T10:00:00,BMFBOVESPA:WEGE3,3.31360278
+2772,2010-12-15T10:00:00,BMFBOVESPA:WEGE3,3.36537783
+2773,2010-12-16T10:00:00,BMFBOVESPA:WEGE3,3.35798154
+2774,2010-12-17T10:00:00,BMFBOVESPA:WEGE3,3.41715287
+2775,2010-12-20T10:00:00,BMFBOVESPA:WEGE3,3.3860877
+2776,2010-12-21T10:00:00,BMFBOVESPA:WEGE3,3.37277411
+2777,2010-12-22T10:00:00,BMFBOVESPA:WEGE3,3.27662061
+2778,2010-12-23T10:00:00,BMFBOVESPA:WEGE3,3.25591059
+2779,2010-12-27T10:00:00,BMFBOVESPA:WEGE3,3.21005284
+2780,2010-12-28T10:00:00,BMFBOVESPA:WEGE3,3.21005284
+2781,2010-12-29T10:00:00,BMFBOVESPA:WEGE3,3.2263247
+2782,2010-12-30T10:00:00,BMFBOVESPA:WEGE3,3.22484542
+2783,2011-01-03T10:00:00,BMFBOVESPA:WEGE3,3.25147273
+2784,2011-01-04T10:00:00,BMFBOVESPA:WEGE3,3.19525983
+2785,2011-01-05T10:00:00,BMFBOVESPA:WEGE3,3.15236036
+2786,2011-01-06T10:00:00,BMFBOVESPA:WEGE3,3.1183369
+2787,2011-01-07T10:00:00,BMFBOVESPA:WEGE3,3.12277491
+2788,2011-01-10T10:00:00,BMFBOVESPA:WEGE3,3.1242542
+2789,2011-01-11T10:00:00,BMFBOVESPA:WEGE3,3.17307067
+2790,2011-01-12T10:00:00,BMFBOVESPA:WEGE3,3.21005284
+2791,2011-01-13T10:00:00,BMFBOVESPA:WEGE3,3.17307067
+2792,2011-01-14T10:00:00,BMFBOVESPA:WEGE3,3.16567409
+2793,2011-01-17T10:00:00,BMFBOVESPA:WEGE3,3.15827765
+2794,2011-01-18T10:00:00,BMFBOVESPA:WEGE3,3.13756749
+2795,2011-01-19T10:00:00,BMFBOVESPA:WEGE3,3.14792279
+2796,2011-01-20T10:00:00,BMFBOVESPA:WEGE3,3.12721248
+2797,2011-01-21T10:00:00,BMFBOVESPA:WEGE3,3.08875102
+2798,2011-01-24T10:00:00,BMFBOVESPA:WEGE3,3.04585184
+2799,2011-01-26T10:00:00,BMFBOVESPA:WEGE3,3.00739038
+2800,2011-01-27T10:00:00,BMFBOVESPA:WEGE3,2.99555609
+2801,2011-01-28T10:00:00,BMFBOVESPA:WEGE3,2.92159174
+2802,2011-01-31T10:00:00,BMFBOVESPA:WEGE3,2.93786404
+2803,2011-02-01T10:00:00,BMFBOVESPA:WEGE3,2.92898803
+2804,2011-02-02T10:00:00,BMFBOVESPA:WEGE3,2.91271617
+2805,2011-02-03T10:00:00,BMFBOVESPA:WEGE3,2.84466882
+2806,2011-02-04T10:00:00,BMFBOVESPA:WEGE3,2.81952079
+2807,2011-02-07T10:00:00,BMFBOVESPA:WEGE3,2.73668087
+2808,2011-02-08T10:00:00,BMFBOVESPA:WEGE3,2.721888
+2809,2011-02-09T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+2810,2011-02-10T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+2811,2011-02-11T10:00:00,BMFBOVESPA:WEGE3,2.92898803
+2812,2011-02-14T10:00:00,BMFBOVESPA:WEGE3,2.92159174
+2813,2011-02-15T10:00:00,BMFBOVESPA:WEGE3,2.92455031
+2814,2011-02-16T10:00:00,BMFBOVESPA:WEGE3,2.9600532
+2815,2011-02-17T10:00:00,BMFBOVESPA:WEGE3,3.09170974
+2816,2011-02-18T10:00:00,BMFBOVESPA:WEGE3,3.1242542
+2817,2011-02-21T10:00:00,BMFBOVESPA:WEGE3,3.05028985
+2818,2011-02-22T10:00:00,BMFBOVESPA:WEGE3,3.03993455
+2819,2011-02-23T10:00:00,BMFBOVESPA:WEGE3,3.03845556
+2820,2011-02-24T10:00:00,BMFBOVESPA:WEGE3,2.93342603
+2821,2011-02-25T10:00:00,BMFBOVESPA:WEGE3,2.93046731
+2822,2011-02-28T10:00:00,BMFBOVESPA:WEGE3,2.9659702
+2823,2011-03-01T10:00:00,BMFBOVESPA:WEGE3,3.00443166
+2824,2011-03-02T10:00:00,BMFBOVESPA:WEGE3,3.07099972
+2825,2011-03-03T10:00:00,BMFBOVESPA:WEGE3,3.07691672
+2826,2011-03-04T10:00:00,BMFBOVESPA:WEGE3,3.05620685
+2827,2011-03-09T10:00:00,BMFBOVESPA:WEGE3,3.10650261
+2828,2011-03-10T10:00:00,BMFBOVESPA:WEGE3,3.00886967
+2829,2011-03-11T10:00:00,BMFBOVESPA:WEGE3,2.96744949
+2830,2011-03-14T10:00:00,BMFBOVESPA:WEGE3,2.9778045
+2831,2011-03-15T10:00:00,BMFBOVESPA:WEGE3,2.95117763
+2832,2011-03-16T10:00:00,BMFBOVESPA:WEGE3,2.92159174
+2833,2011-03-17T10:00:00,BMFBOVESPA:WEGE3,2.95117763
+2834,2011-03-18T10:00:00,BMFBOVESPA:WEGE3,2.99555609
+2835,2011-03-21T10:00:00,BMFBOVESPA:WEGE3,2.99851466
+2836,2011-03-22T10:00:00,BMFBOVESPA:WEGE3,3.03253826
+2837,2011-03-23T10:00:00,BMFBOVESPA:WEGE3,3.01034896
+2838,2011-03-24T10:00:00,BMFBOVESPA:WEGE3,3.07691672
+2839,2011-03-25T10:00:00,BMFBOVESPA:WEGE3,3.15975709
+2840,2011-03-28T10:00:00,BMFBOVESPA:WEGE3,3.18934253
+2841,2011-03-29T10:00:00,BMFBOVESPA:WEGE3,3.14052621
+2842,2011-03-30T10:00:00,BMFBOVESPA:WEGE3,3.09910632
+2843,2011-03-31T10:00:00,BMFBOVESPA:WEGE3,3.18046696
+2844,2011-04-01T10:00:00,BMFBOVESPA:WEGE3,3.20265626
+2845,2011-04-04T10:00:00,BMFBOVESPA:WEGE3,3.22780414
+2846,2011-04-05T10:00:00,BMFBOVESPA:WEGE3,3.24703502
+2847,2011-04-06T10:00:00,BMFBOVESPA:WEGE3,3.26922417
+2848,2011-04-07T10:00:00,BMFBOVESPA:WEGE3,3.27662061
+2849,2011-04-08T10:00:00,BMFBOVESPA:WEGE3,3.17011195
+2850,2011-04-11T10:00:00,BMFBOVESPA:WEGE3,3.19673926
+2851,2011-04-12T10:00:00,BMFBOVESPA:WEGE3,3.17898767
+2852,2011-04-13T10:00:00,BMFBOVESPA:WEGE3,3.16567409
+2853,2011-04-14T10:00:00,BMFBOVESPA:WEGE3,3.07691672
+2854,2011-04-15T10:00:00,BMFBOVESPA:WEGE3,3.00295237
+2855,2011-04-18T10:00:00,BMFBOVESPA:WEGE3,3.04733113
+2856,2011-04-19T10:00:00,BMFBOVESPA:WEGE3,3.16567409
+2857,2011-04-20T10:00:00,BMFBOVESPA:WEGE3,3.14496407
+2858,2011-04-25T10:00:00,BMFBOVESPA:WEGE3,3.07691672
+2859,2011-04-26T10:00:00,BMFBOVESPA:WEGE3,3.10650261
+2860,2011-04-27T10:00:00,BMFBOVESPA:WEGE3,2.94378104
+2861,2011-04-28T10:00:00,BMFBOVESPA:WEGE3,2.93786404
+2862,2011-04-29T10:00:00,BMFBOVESPA:WEGE3,2.91419545
+2863,2011-05-02T10:00:00,BMFBOVESPA:WEGE3,2.8357931
+2864,2011-05-03T10:00:00,BMFBOVESPA:WEGE3,2.75295317
+2865,2011-05-04T10:00:00,BMFBOVESPA:WEGE3,2.75147374
+2866,2011-05-05T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+2867,2011-05-06T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+2868,2011-05-09T10:00:00,BMFBOVESPA:WEGE3,2.74703588
+2869,2011-05-10T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+2870,2011-05-11T10:00:00,BMFBOVESPA:WEGE3,2.76034946
+2871,2011-05-12T10:00:00,BMFBOVESPA:WEGE3,2.80324893
+2872,2011-05-13T10:00:00,BMFBOVESPA:WEGE3,2.83283452
+2873,2011-05-16T10:00:00,BMFBOVESPA:WEGE3,2.85502368
+2874,2011-05-17T10:00:00,BMFBOVESPA:WEGE3,2.82100023
+2875,2011-05-18T10:00:00,BMFBOVESPA:WEGE3,2.75147374
+2876,2011-05-19T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+2877,2011-05-20T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+2878,2011-05-23T10:00:00,BMFBOVESPA:WEGE3,2.71449157
+2879,2011-05-24T10:00:00,BMFBOVESPA:WEGE3,2.71301228
+2880,2011-05-25T10:00:00,BMFBOVESPA:WEGE3,2.6819471
+2881,2011-05-26T10:00:00,BMFBOVESPA:WEGE3,2.68934369
+2882,2011-05-27T10:00:00,BMFBOVESPA:WEGE3,2.65975795
+2883,2011-05-30T10:00:00,BMFBOVESPA:WEGE3,2.64940294
+2884,2011-05-31T10:00:00,BMFBOVESPA:WEGE3,2.66271652
+2885,2011-06-01T10:00:00,BMFBOVESPA:WEGE3,2.65827851
+2886,2011-06-02T10:00:00,BMFBOVESPA:WEGE3,2.61242077
+2887,2011-06-03T10:00:00,BMFBOVESPA:WEGE3,2.58875217
+2888,2011-06-06T10:00:00,BMFBOVESPA:WEGE3,2.58875217
+2889,2011-06-07T10:00:00,BMFBOVESPA:WEGE3,2.49999496
+2890,2011-06-08T10:00:00,BMFBOVESPA:WEGE3,2.5680423
+2891,2011-06-09T10:00:00,BMFBOVESPA:WEGE3,2.57691788
+2892,2011-06-10T10:00:00,BMFBOVESPA:WEGE3,2.55177
+2893,2011-06-13T10:00:00,BMFBOVESPA:WEGE3,2.5177464
+2894,2011-06-14T10:00:00,BMFBOVESPA:WEGE3,2.55177
+2895,2011-06-15T10:00:00,BMFBOVESPA:WEGE3,2.5680423
+2896,2011-06-16T10:00:00,BMFBOVESPA:WEGE3,2.53845642
+2897,2011-06-17T10:00:00,BMFBOVESPA:WEGE3,2.55177
+2898,2011-06-20T10:00:00,BMFBOVESPA:WEGE3,2.56508358
+2899,2011-06-21T10:00:00,BMFBOVESPA:WEGE3,2.5739593
+2900,2011-06-22T10:00:00,BMFBOVESPA:WEGE3,2.61242077
+2901,2011-06-24T10:00:00,BMFBOVESPA:WEGE3,2.58875217
+2902,2011-06-27T10:00:00,BMFBOVESPA:WEGE3,2.61242077
+2903,2011-06-28T10:00:00,BMFBOVESPA:WEGE3,2.67307153
+2904,2011-06-29T10:00:00,BMFBOVESPA:WEGE3,2.71892928
+2905,2011-06-30T10:00:00,BMFBOVESPA:WEGE3,2.63313063
+2906,2011-07-01T10:00:00,BMFBOVESPA:WEGE3,2.6878644
+2907,2011-07-04T10:00:00,BMFBOVESPA:WEGE3,2.66271652
+2908,2011-07-05T10:00:00,BMFBOVESPA:WEGE3,2.70857427
+2909,2011-07-06T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+2910,2011-07-07T10:00:00,BMFBOVESPA:WEGE3,2.72336729
+2911,2011-07-08T10:00:00,BMFBOVESPA:WEGE3,2.74703588
+2912,2011-07-11T10:00:00,BMFBOVESPA:WEGE3,2.67011281
+2913,2011-07-12T10:00:00,BMFBOVESPA:WEGE3,2.5739593
+2914,2011-07-13T10:00:00,BMFBOVESPA:WEGE3,2.70709498
+2915,2011-07-14T10:00:00,BMFBOVESPA:WEGE3,2.64792365
+2916,2011-07-15T10:00:00,BMFBOVESPA:WEGE3,2.71449157
+2917,2011-07-18T10:00:00,BMFBOVESPA:WEGE3,2.8121245
+2918,2011-07-19T10:00:00,BMFBOVESPA:WEGE3,2.8121245
+2919,2011-07-20T10:00:00,BMFBOVESPA:WEGE3,2.81952079
+2920,2011-07-21T10:00:00,BMFBOVESPA:WEGE3,2.83875182
+2921,2011-07-22T10:00:00,BMFBOVESPA:WEGE3,2.63313063
+2922,2011-07-25T10:00:00,BMFBOVESPA:WEGE3,2.5458527
+2923,2011-07-26T10:00:00,BMFBOVESPA:WEGE3,2.56508358
+2924,2011-07-27T10:00:00,BMFBOVESPA:WEGE3,2.48668123
+2925,2011-07-28T10:00:00,BMFBOVESPA:WEGE3,2.47780565
+2926,2011-07-29T10:00:00,BMFBOVESPA:WEGE3,2.48520194
+2927,2011-08-01T10:00:00,BMFBOVESPA:WEGE3,2.50887053
+2928,2011-08-02T10:00:00,BMFBOVESPA:WEGE3,2.5354977
+2929,2011-08-03T10:00:00,BMFBOVESPA:WEGE3,2.53697713
+2930,2011-08-04T10:00:00,BMFBOVESPA:WEGE3,2.42603061
+2931,2011-08-05T10:00:00,BMFBOVESPA:WEGE3,2.39644502
+2932,2011-08-08T10:00:00,BMFBOVESPA:WEGE3,2.21893043
+2933,2011-08-09T10:00:00,BMFBOVESPA:WEGE3,2.29289478
+2934,2011-08-10T10:00:00,BMFBOVESPA:WEGE3,2.29289478
+2935,2011-08-11T10:00:00,BMFBOVESPA:WEGE3,2.32248052
+2936,2011-08-12T10:00:00,BMFBOVESPA:WEGE3,2.30768765
+2937,2011-08-15T10:00:00,BMFBOVESPA:WEGE3,2.34319054
+2938,2011-08-16T10:00:00,BMFBOVESPA:WEGE3,2.41863417
+2939,2011-08-17T10:00:00,BMFBOVESPA:WEGE3,2.47780565
+2940,2011-08-18T10:00:00,BMFBOVESPA:WEGE3,2.37425542
+2941,2011-08-19T10:00:00,BMFBOVESPA:WEGE3,2.33135624
+2942,2011-08-22T10:00:00,BMFBOVESPA:WEGE3,2.34023197
+2943,2011-08-23T10:00:00,BMFBOVESPA:WEGE3,2.34614911
+2944,2011-08-24T10:00:00,BMFBOVESPA:WEGE3,2.35206626
+2945,2011-08-25T10:00:00,BMFBOVESPA:WEGE3,2.33431482
+2946,2011-08-26T10:00:00,BMFBOVESPA:WEGE3,2.33135624
+2947,2011-08-29T10:00:00,BMFBOVESPA:WEGE3,2.45117849
+2948,2011-08-30T10:00:00,BMFBOVESPA:WEGE3,2.51478783
+2949,2011-08-31T10:00:00,BMFBOVESPA:WEGE3,2.5458527
+2950,2011-09-01T10:00:00,BMFBOVESPA:WEGE3,2.64792365
+2951,2011-09-02T10:00:00,BMFBOVESPA:WEGE3,2.63313063
+2952,2011-09-05T10:00:00,BMFBOVESPA:WEGE3,2.58875217
+2953,2011-09-06T10:00:00,BMFBOVESPA:WEGE3,2.64940294
+2954,2011-09-08T10:00:00,BMFBOVESPA:WEGE3,2.6715921
+2955,2011-09-09T10:00:00,BMFBOVESPA:WEGE3,2.61981705
+2956,2011-09-12T10:00:00,BMFBOVESPA:WEGE3,2.64940294
+2957,2011-09-13T10:00:00,BMFBOVESPA:WEGE3,2.6996987
+2958,2011-09-14T10:00:00,BMFBOVESPA:WEGE3,2.79585235
+2959,2011-09-15T10:00:00,BMFBOVESPA:WEGE3,2.80916593
+2960,2011-09-16T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+2961,2011-09-19T10:00:00,BMFBOVESPA:WEGE3,2.77514233
+2962,2011-09-20T10:00:00,BMFBOVESPA:WEGE3,2.76774575
+2963,2011-09-21T10:00:00,BMFBOVESPA:WEGE3,2.79141463
+2964,2011-09-22T10:00:00,BMFBOVESPA:WEGE3,2.6937814
+2965,2011-09-23T10:00:00,BMFBOVESPA:WEGE3,2.64052722
+2966,2011-09-26T10:00:00,BMFBOVESPA:WEGE3,2.67307153
+2967,2011-09-27T10:00:00,BMFBOVESPA:WEGE3,2.68638511
+2968,2011-09-28T10:00:00,BMFBOVESPA:WEGE3,2.65827851
+2969,2011-09-29T10:00:00,BMFBOVESPA:WEGE3,2.73224286
+2970,2011-09-30T10:00:00,BMFBOVESPA:WEGE3,2.76626676
+2971,2011-10-03T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+2972,2011-10-04T10:00:00,BMFBOVESPA:WEGE3,2.71449157
+2973,2011-10-05T10:00:00,BMFBOVESPA:WEGE3,2.721888
+2974,2011-10-06T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+2975,2011-10-07T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+2976,2011-10-10T10:00:00,BMFBOVESPA:WEGE3,2.88460957
+2977,2011-10-11T10:00:00,BMFBOVESPA:WEGE3,2.82691752
+2978,2011-10-13T10:00:00,BMFBOVESPA:WEGE3,2.87129598
+2979,2011-10-14T10:00:00,BMFBOVESPA:WEGE3,2.84910668
+2980,2011-10-17T10:00:00,BMFBOVESPA:WEGE3,2.78105933
+2981,2011-10-18T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+2982,2011-10-19T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+2983,2011-10-20T10:00:00,BMFBOVESPA:WEGE3,2.79141463
+2984,2011-10-21T10:00:00,BMFBOVESPA:WEGE3,2.80768664
+2985,2011-10-24T10:00:00,BMFBOVESPA:WEGE3,2.83727238
+2986,2011-10-25T10:00:00,BMFBOVESPA:WEGE3,2.81508323
+2987,2011-10-26T10:00:00,BMFBOVESPA:WEGE3,2.85502368
+2988,2011-10-27T10:00:00,BMFBOVESPA:WEGE3,2.84910668
+2989,2011-10-28T10:00:00,BMFBOVESPA:WEGE3,2.8520654
+2990,2011-10-31T10:00:00,BMFBOVESPA:WEGE3,2.8180415
+2991,2011-11-01T10:00:00,BMFBOVESPA:WEGE3,2.78845591
+2992,2011-11-03T10:00:00,BMFBOVESPA:WEGE3,2.81656251
+2993,2011-11-04T10:00:00,BMFBOVESPA:WEGE3,2.80916593
+2994,2011-11-07T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+2995,2011-11-08T10:00:00,BMFBOVESPA:WEGE3,2.80768664
+2996,2011-11-09T10:00:00,BMFBOVESPA:WEGE3,2.76626676
+2997,2011-11-10T10:00:00,BMFBOVESPA:WEGE3,2.75739074
+2998,2011-11-11T10:00:00,BMFBOVESPA:WEGE3,2.8180415
+2999,2011-11-14T10:00:00,BMFBOVESPA:WEGE3,2.77070447
+3000,2011-11-16T10:00:00,BMFBOVESPA:WEGE3,2.79585235
+3001,2011-11-17T10:00:00,BMFBOVESPA:WEGE3,2.7278053
+3002,2011-11-18T10:00:00,BMFBOVESPA:WEGE3,2.66271652
+3003,2011-11-21T10:00:00,BMFBOVESPA:WEGE3,2.5739593
+3004,2011-11-22T10:00:00,BMFBOVESPA:WEGE3,2.58135589
+3005,2011-11-23T10:00:00,BMFBOVESPA:WEGE3,2.51478783
+3006,2011-11-24T10:00:00,BMFBOVESPA:WEGE3,2.55472857
+3007,2011-11-25T10:00:00,BMFBOVESPA:WEGE3,2.54733199
+3008,2011-11-28T10:00:00,BMFBOVESPA:WEGE3,2.53401841
+3009,2011-11-29T10:00:00,BMFBOVESPA:WEGE3,2.52070512
+3010,2011-11-30T10:00:00,BMFBOVESPA:WEGE3,2.64792365
+3011,2011-12-01T10:00:00,BMFBOVESPA:WEGE3,2.65827851
+3012,2011-12-02T10:00:00,BMFBOVESPA:WEGE3,2.62573435
+3013,2011-12-05T10:00:00,BMFBOVESPA:WEGE3,2.62721363
+3014,2011-12-06T10:00:00,BMFBOVESPA:WEGE3,2.64496493
+3015,2011-12-07T10:00:00,BMFBOVESPA:WEGE3,2.5739593
+3016,2011-12-08T10:00:00,BMFBOVESPA:WEGE3,2.53253942
+3017,2011-12-09T10:00:00,BMFBOVESPA:WEGE3,2.56508358
+3018,2011-12-12T10:00:00,BMFBOVESPA:WEGE3,2.55177
+3019,2011-12-13T10:00:00,BMFBOVESPA:WEGE3,2.62869292
+3020,2011-12-14T10:00:00,BMFBOVESPA:WEGE3,2.57691788
+3021,2011-12-15T10:00:00,BMFBOVESPA:WEGE3,2.58283488
+3022,2011-12-16T10:00:00,BMFBOVESPA:WEGE3,2.59023146
+3023,2011-12-19T10:00:00,BMFBOVESPA:WEGE3,2.60650377
+3024,2011-12-20T10:00:00,BMFBOVESPA:WEGE3,2.68490583
+3025,2011-12-21T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+3026,2011-12-22T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+3027,2011-12-23T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+3028,2011-12-26T10:00:00,BMFBOVESPA:WEGE3,2.7278053
+3029,2011-12-27T10:00:00,BMFBOVESPA:WEGE3,2.75147374
+3030,2011-12-28T10:00:00,BMFBOVESPA:WEGE3,2.73668087
+3031,2011-12-29T10:00:00,BMFBOVESPA:WEGE3,2.77810105
+3032,2012-01-02T10:00:00,BMFBOVESPA:WEGE3,2.76034946
+3033,2012-01-03T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3034,2012-01-04T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+3035,2012-01-05T10:00:00,BMFBOVESPA:WEGE3,2.8579824
+3036,2012-01-06T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3037,2012-01-09T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3038,2012-01-10T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+3039,2012-01-11T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+3040,2012-01-12T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+3041,2012-01-13T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3042,2012-01-16T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3043,2012-01-17T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3044,2012-01-18T10:00:00,BMFBOVESPA:WEGE3,2.8180415
+3045,2012-01-19T10:00:00,BMFBOVESPA:WEGE3,2.83431381
+3046,2012-01-20T10:00:00,BMFBOVESPA:WEGE3,2.83135509
+3047,2012-01-23T10:00:00,BMFBOVESPA:WEGE3,2.8357931
+3048,2012-01-24T10:00:00,BMFBOVESPA:WEGE3,2.88460957
+3049,2012-01-26T10:00:00,BMFBOVESPA:WEGE3,2.93046731
+3050,2012-01-27T10:00:00,BMFBOVESPA:WEGE3,2.89940243
+3051,2012-01-30T10:00:00,BMFBOVESPA:WEGE3,2.85058597
+3052,2012-01-31T10:00:00,BMFBOVESPA:WEGE3,2.88165099
+3053,2012-02-01T10:00:00,BMFBOVESPA:WEGE3,2.87869227
+3054,2012-02-02T10:00:00,BMFBOVESPA:WEGE3,2.84910668
+3055,2012-02-03T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+3056,2012-02-06T10:00:00,BMFBOVESPA:WEGE3,2.93638461
+3057,2012-02-07T10:00:00,BMFBOVESPA:WEGE3,2.99555609
+3058,2012-02-08T10:00:00,BMFBOVESPA:WEGE3,2.96153249
+3059,2012-02-09T10:00:00,BMFBOVESPA:WEGE3,2.90088187
+3060,2012-02-10T10:00:00,BMFBOVESPA:WEGE3,2.84762739
+3061,2012-02-13T10:00:00,BMFBOVESPA:WEGE3,2.90679887
+3062,2012-02-14T10:00:00,BMFBOVESPA:WEGE3,2.82691752
+3063,2012-02-15T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3064,2012-02-16T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3065,2012-02-17T10:00:00,BMFBOVESPA:WEGE3,2.84762739
+3066,2012-02-22T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3067,2012-02-23T10:00:00,BMFBOVESPA:WEGE3,2.85502368
+3068,2012-02-24T10:00:00,BMFBOVESPA:WEGE3,2.86537898
+3069,2012-02-27T10:00:00,BMFBOVESPA:WEGE3,2.83431381
+3070,2012-02-28T10:00:00,BMFBOVESPA:WEGE3,2.80768664
+3071,2012-02-29T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3072,2012-03-01T10:00:00,BMFBOVESPA:WEGE3,2.83727238
+3073,2012-03-02T10:00:00,BMFBOVESPA:WEGE3,2.91863317
+3074,2012-03-05T10:00:00,BMFBOVESPA:WEGE3,2.90384015
+3075,2012-03-06T10:00:00,BMFBOVESPA:WEGE3,2.85058597
+3076,2012-03-07T10:00:00,BMFBOVESPA:WEGE3,2.90088187
+3077,2012-03-08T10:00:00,BMFBOVESPA:WEGE3,2.91419545
+3078,2012-03-09T10:00:00,BMFBOVESPA:WEGE3,2.91123673
+3079,2012-03-12T10:00:00,BMFBOVESPA:WEGE3,2.89200585
+3080,2012-03-13T10:00:00,BMFBOVESPA:WEGE3,2.91419545
+3081,2012-03-14T10:00:00,BMFBOVESPA:WEGE3,2.96449121
+3082,2012-03-15T10:00:00,BMFBOVESPA:WEGE3,2.9881598
+3083,2012-03-16T10:00:00,BMFBOVESPA:WEGE3,2.92455031
+3084,2012-03-19T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3085,2012-03-20T10:00:00,BMFBOVESPA:WEGE3,2.90384015
+3086,2012-03-21T10:00:00,BMFBOVESPA:WEGE3,2.95265662
+3087,2012-03-22T10:00:00,BMFBOVESPA:WEGE3,2.87573399
+3088,2012-03-23T10:00:00,BMFBOVESPA:WEGE3,2.89496457
+3089,2012-03-26T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3090,2012-03-27T10:00:00,BMFBOVESPA:WEGE3,2.98076322
+3091,2012-03-28T10:00:00,BMFBOVESPA:WEGE3,2.9659702
+3092,2012-03-29T10:00:00,BMFBOVESPA:WEGE3,2.93046731
+3093,2012-03-30T10:00:00,BMFBOVESPA:WEGE3,2.92898803
+3094,2012-04-02T10:00:00,BMFBOVESPA:WEGE3,2.91419545
+3095,2012-04-03T10:00:00,BMFBOVESPA:WEGE3,2.90679887
+3096,2012-04-04T10:00:00,BMFBOVESPA:WEGE3,2.8579824
+3097,2012-04-05T10:00:00,BMFBOVESPA:WEGE3,2.86833726
+3098,2012-04-09T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+3099,2012-04-10T10:00:00,BMFBOVESPA:WEGE3,2.8698167
+3100,2012-04-11T10:00:00,BMFBOVESPA:WEGE3,2.86833726
+3101,2012-04-12T10:00:00,BMFBOVESPA:WEGE3,2.87721328
+3102,2012-04-13T10:00:00,BMFBOVESPA:WEGE3,2.87869227
+3103,2012-04-16T10:00:00,BMFBOVESPA:WEGE3,2.89644386
+3104,2012-04-17T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3105,2012-04-18T10:00:00,BMFBOVESPA:WEGE3,2.9881598
+3106,2012-04-19T10:00:00,BMFBOVESPA:WEGE3,3.00295237
+3107,2012-04-20T10:00:00,BMFBOVESPA:WEGE3,2.9940768
+3108,2012-04-23T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3109,2012-04-24T10:00:00,BMFBOVESPA:WEGE3,2.9778045
+3110,2012-04-25T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3111,2012-04-26T10:00:00,BMFBOVESPA:WEGE3,2.89052686
+3112,2012-04-27T10:00:00,BMFBOVESPA:WEGE3,2.98076322
+3113,2012-04-30T10:00:00,BMFBOVESPA:WEGE3,2.97928378
+3114,2012-05-02T10:00:00,BMFBOVESPA:WEGE3,2.91715373
+3115,2012-05-03T10:00:00,BMFBOVESPA:WEGE3,2.9659702
+3116,2012-05-04T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3117,2012-05-07T10:00:00,BMFBOVESPA:WEGE3,2.97336678
+3118,2012-05-08T10:00:00,BMFBOVESPA:WEGE3,3.01626596
+3119,2012-05-09T10:00:00,BMFBOVESPA:WEGE3,3.00295237
+3120,2012-05-10T10:00:00,BMFBOVESPA:WEGE3,3.02514197
+3121,2012-05-11T10:00:00,BMFBOVESPA:WEGE3,3.03105897
+3122,2012-05-14T10:00:00,BMFBOVESPA:WEGE3,2.9659702
+3123,2012-05-15T10:00:00,BMFBOVESPA:WEGE3,2.9659702
+3124,2012-05-16T10:00:00,BMFBOVESPA:WEGE3,2.96301192
+3125,2012-05-17T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3126,2012-05-18T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3127,2012-05-21T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3128,2012-05-22T10:00:00,BMFBOVESPA:WEGE3,2.97040821
+3129,2012-05-23T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3130,2012-05-24T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3131,2012-05-25T10:00:00,BMFBOVESPA:WEGE3,2.99555609
+3132,2012-05-28T10:00:00,BMFBOVESPA:WEGE3,3.00886967
+3133,2012-05-29T10:00:00,BMFBOVESPA:WEGE3,3.00147338
+3134,2012-05-30T10:00:00,BMFBOVESPA:WEGE3,2.9881598
+3135,2012-05-31T10:00:00,BMFBOVESPA:WEGE3,3.07691672
+3136,2012-06-01T10:00:00,BMFBOVESPA:WEGE3,2.99555609
+3137,2012-06-04T10:00:00,BMFBOVESPA:WEGE3,2.95117763
+3138,2012-06-05T10:00:00,BMFBOVESPA:WEGE3,2.93490532
+3139,2012-06-06T10:00:00,BMFBOVESPA:WEGE3,2.9999941
+3140,2012-06-08T10:00:00,BMFBOVESPA:WEGE3,2.9600532
+3141,2012-06-11T10:00:00,BMFBOVESPA:WEGE3,2.9600532
+3142,2012-06-12T10:00:00,BMFBOVESPA:WEGE3,2.95857391
+3143,2012-06-13T10:00:00,BMFBOVESPA:WEGE3,2.94082232
+3144,2012-06-14T10:00:00,BMFBOVESPA:WEGE3,2.8357931
+3145,2012-06-15T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3146,2012-06-18T10:00:00,BMFBOVESPA:WEGE3,2.81952079
+3147,2012-06-19T10:00:00,BMFBOVESPA:WEGE3,2.77958034
+3148,2012-06-20T10:00:00,BMFBOVESPA:WEGE3,2.80029021
+3149,2012-06-21T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+3150,2012-06-22T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3151,2012-06-25T10:00:00,BMFBOVESPA:WEGE3,2.77113021
+3152,2012-06-26T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3153,2012-06-27T10:00:00,BMFBOVESPA:WEGE3,2.86242026
+3154,2012-06-28T10:00:00,BMFBOVESPA:WEGE3,2.78105933
+3155,2012-06-29T10:00:00,BMFBOVESPA:WEGE3,2.88313028
+3156,2012-07-02T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+3157,2012-07-03T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+3158,2012-07-04T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+3159,2012-07-05T10:00:00,BMFBOVESPA:WEGE3,2.76922503
+3160,2012-07-06T10:00:00,BMFBOVESPA:WEGE3,2.76330803
+3161,2012-07-10T10:00:00,BMFBOVESPA:WEGE3,2.76626676
+3162,2012-07-11T10:00:00,BMFBOVESPA:WEGE3,2.82543809
+3163,2012-07-12T10:00:00,BMFBOVESPA:WEGE3,2.8357931
+3164,2012-07-13T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+3165,2012-07-16T10:00:00,BMFBOVESPA:WEGE3,2.76478747
+3166,2012-07-17T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+3167,2012-07-18T10:00:00,BMFBOVESPA:WEGE3,2.75591145
+3168,2012-07-19T10:00:00,BMFBOVESPA:WEGE3,2.77366304
+3169,2012-07-20T10:00:00,BMFBOVESPA:WEGE3,2.75887017
+3170,2012-07-23T10:00:00,BMFBOVESPA:WEGE3,2.65827851
+3171,2012-07-24T10:00:00,BMFBOVESPA:WEGE3,2.66123723
+3172,2012-07-25T10:00:00,BMFBOVESPA:WEGE3,2.68934369
+3173,2012-07-26T10:00:00,BMFBOVESPA:WEGE3,2.75147374
+3174,2012-07-27T10:00:00,BMFBOVESPA:WEGE3,2.77514233
+3175,2012-07-30T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+3176,2012-07-31T10:00:00,BMFBOVESPA:WEGE3,2.73816016
+3177,2012-08-01T10:00:00,BMFBOVESPA:WEGE3,2.73520158
+3178,2012-08-02T10:00:00,BMFBOVESPA:WEGE3,2.78401805
+3179,2012-08-03T10:00:00,BMFBOVESPA:WEGE3,2.81508323
+3180,2012-08-06T10:00:00,BMFBOVESPA:WEGE3,2.84762739
+3181,2012-08-07T10:00:00,BMFBOVESPA:WEGE3,2.87721328
+3182,2012-08-08T10:00:00,BMFBOVESPA:WEGE3,2.8402311
+3183,2012-08-09T10:00:00,BMFBOVESPA:WEGE3,2.84762739
+3184,2012-08-10T10:00:00,BMFBOVESPA:WEGE3,2.81064522
+3185,2012-08-13T10:00:00,BMFBOVESPA:WEGE3,2.91271617
+3186,2012-08-14T10:00:00,BMFBOVESPA:WEGE3,2.96744949
+3187,2012-08-15T10:00:00,BMFBOVESPA:WEGE3,2.88756814
+3188,2012-08-16T10:00:00,BMFBOVESPA:WEGE3,2.86242026
+3189,2012-08-17T10:00:00,BMFBOVESPA:WEGE3,2.8520654
+3190,2012-08-20T10:00:00,BMFBOVESPA:WEGE3,2.90384015
+3191,2012-08-21T10:00:00,BMFBOVESPA:WEGE3,2.91715373
+3192,2012-08-22T10:00:00,BMFBOVESPA:WEGE3,2.90827816
+3193,2012-08-23T10:00:00,BMFBOVESPA:WEGE3,2.94378104
+3194,2012-08-24T10:00:00,BMFBOVESPA:WEGE3,2.88608885
+3195,2012-08-27T10:00:00,BMFBOVESPA:WEGE3,2.93934333
+3196,2012-08-28T10:00:00,BMFBOVESPA:WEGE3,2.91715373
+3197,2012-08-29T10:00:00,BMFBOVESPA:WEGE3,2.95117763
+3198,2012-08-30T10:00:00,BMFBOVESPA:WEGE3,2.9763255
+3199,2012-08-31T10:00:00,BMFBOVESPA:WEGE3,2.97336678
+3200,2012-09-03T10:00:00,BMFBOVESPA:WEGE3,2.99703537
+3201,2012-09-04T10:00:00,BMFBOVESPA:WEGE3,3.09170974
+3202,2012-09-05T10:00:00,BMFBOVESPA:WEGE3,3.21005284
+3203,2012-09-06T10:00:00,BMFBOVESPA:WEGE3,3.23667971
+3204,2012-09-10T10:00:00,BMFBOVESPA:WEGE3,3.16419465
+3205,2012-09-11T10:00:00,BMFBOVESPA:WEGE3,3.26922417
+3206,2012-09-12T10:00:00,BMFBOVESPA:WEGE3,3.22188714
+3207,2012-09-13T10:00:00,BMFBOVESPA:WEGE3,3.32691637
+3208,2012-09-14T10:00:00,BMFBOVESPA:WEGE3,3.32839565
+3209,2012-09-17T10:00:00,BMFBOVESPA:WEGE3,3.35502282
+3210,2012-09-18T10:00:00,BMFBOVESPA:WEGE3,3.36537783
+3211,2012-09-19T10:00:00,BMFBOVESPA:WEGE3,3.35058496
+3212,2012-09-20T10:00:00,BMFBOVESPA:WEGE3,3.37129512
+3213,2012-09-21T10:00:00,BMFBOVESPA:WEGE3,3.39792199
+3214,2012-09-24T10:00:00,BMFBOVESPA:WEGE3,3.44378018
+3215,2012-09-25T10:00:00,BMFBOVESPA:WEGE3,3.35354353
+3216,2012-09-26T10:00:00,BMFBOVESPA:WEGE3,3.40531857
+3217,2012-09-27T10:00:00,BMFBOVESPA:WEGE3,3.46744877
+3218,2012-09-28T10:00:00,BMFBOVESPA:WEGE3,3.49407594
+3219,2012-10-01T10:00:00,BMFBOVESPA:WEGE3,3.5325371
+3220,2012-10-02T10:00:00,BMFBOVESPA:WEGE3,3.45413504
+3221,2012-10-03T10:00:00,BMFBOVESPA:WEGE3,3.4363836
+3222,2012-10-04T10:00:00,BMFBOVESPA:WEGE3,3.47632435
+3223,2012-10-05T10:00:00,BMFBOVESPA:WEGE3,3.43194589
+3224,2012-10-08T10:00:00,BMFBOVESPA:WEGE3,3.47188634
+3225,2012-10-09T10:00:00,BMFBOVESPA:WEGE3,3.47484506
+3226,2012-10-10T10:00:00,BMFBOVESPA:WEGE3,3.39792199
+3227,2012-10-11T10:00:00,BMFBOVESPA:WEGE3,3.47188634
+3228,2012-10-15T10:00:00,BMFBOVESPA:WEGE3,3.47632435
+3229,2012-10-16T10:00:00,BMFBOVESPA:WEGE3,3.38756713
+3230,2012-10-17T10:00:00,BMFBOVESPA:WEGE3,3.40236
+3231,2012-10-18T10:00:00,BMFBOVESPA:WEGE3,3.43934217
+3232,2012-10-19T10:00:00,BMFBOVESPA:WEGE3,3.47632435
+3233,2012-10-22T10:00:00,BMFBOVESPA:WEGE3,3.40531857
+3234,2012-10-23T10:00:00,BMFBOVESPA:WEGE3,3.4304666
+3235,2012-10-24T10:00:00,BMFBOVESPA:WEGE3,3.41715287
+3236,2012-10-25T10:00:00,BMFBOVESPA:WEGE3,3.44230075
+3237,2012-10-26T10:00:00,BMFBOVESPA:WEGE3,3.43934217
+3238,2012-10-29T10:00:00,BMFBOVESPA:WEGE3,3.43934217
+3239,2012-10-30T10:00:00,BMFBOVESPA:WEGE3,3.44230075
+3240,2012-10-31T10:00:00,BMFBOVESPA:WEGE3,3.45117647
+3241,2012-11-01T10:00:00,BMFBOVESPA:WEGE3,3.46153148
+3242,2012-11-05T10:00:00,BMFBOVESPA:WEGE3,3.57543657
+3243,2012-11-06T10:00:00,BMFBOVESPA:WEGE3,3.5502887
+3244,2012-11-07T10:00:00,BMFBOVESPA:WEGE3,3.53697511
+3245,2012-11-08T10:00:00,BMFBOVESPA:WEGE3,3.49111722
+3246,2012-11-09T10:00:00,BMFBOVESPA:WEGE3,3.47632435
+3247,2012-11-12T10:00:00,BMFBOVESPA:WEGE3,3.47336577
+3248,2012-11-13T10:00:00,BMFBOVESPA:WEGE3,3.47484506
+3249,2012-11-14T10:00:00,BMFBOVESPA:WEGE3,3.47632435
+3250,2012-11-16T10:00:00,BMFBOVESPA:WEGE3,3.73519957
+3251,2012-11-19T10:00:00,BMFBOVESPA:WEGE3,3.71301026
+3252,2012-11-21T10:00:00,BMFBOVESPA:WEGE3,3.73519957
+3253,2012-11-22T10:00:00,BMFBOVESPA:WEGE3,3.74259585
+3254,2012-11-23T10:00:00,BMFBOVESPA:WEGE3,3.73372028
+3255,2012-11-26T10:00:00,BMFBOVESPA:WEGE3,3.73372028
+3256,2012-11-27T10:00:00,BMFBOVESPA:WEGE3,3.73372028
+3257,2012-11-28T10:00:00,BMFBOVESPA:WEGE3,3.72780328
+3258,2012-11-29T10:00:00,BMFBOVESPA:WEGE3,3.77070245
+3259,2012-11-30T10:00:00,BMFBOVESPA:WEGE3,4.03105696
+3260,2012-12-03T10:00:00,BMFBOVESPA:WEGE3,3.94969632
+3261,2012-12-04T10:00:00,BMFBOVESPA:WEGE3,3.94229974
+3262,2012-12-05T10:00:00,BMFBOVESPA:WEGE3,4.19377852
+3263,2012-12-06T10:00:00,BMFBOVESPA:WEGE3,4.082832
+3264,2012-12-07T10:00:00,BMFBOVESPA:WEGE3,4.03549497
+3265,2012-12-10T10:00:00,BMFBOVESPA:WEGE3,3.99407478
+3266,2012-12-11T10:00:00,BMFBOVESPA:WEGE3,3.97928191
+3267,2012-12-12T10:00:00,BMFBOVESPA:WEGE3,4.13460719
+3268,2012-12-13T10:00:00,BMFBOVESPA:WEGE3,4.18638194
+3269,2012-12-14T10:00:00,BMFBOVESPA:WEGE3,4.07543542
+3270,2012-12-17T10:00:00,BMFBOVESPA:WEGE3,3.99999208
+3271,2012-12-18T10:00:00,BMFBOVESPA:WEGE3,4.03845324
+3272,2012-12-19T10:00:00,BMFBOVESPA:WEGE3,4.06803913
+3273,2012-12-20T10:00:00,BMFBOVESPA:WEGE3,4.06803913
+3274,2012-12-21T10:00:00,BMFBOVESPA:WEGE3,4.03105696
+3275,2012-12-26T10:00:00,BMFBOVESPA:WEGE3,4.0769147
+3276,2012-12-27T10:00:00,BMFBOVESPA:WEGE3,4.10206273
+3277,2012-12-28T10:00:00,BMFBOVESPA:WEGE3,3.99407478
+3278,2013-01-02T10:00:00,BMFBOVESPA:WEGE3,4.16271335
+3279,2013-01-03T10:00:00,BMFBOVESPA:WEGE3,4.34910365
+3280,2013-01-04T10:00:00,BMFBOVESPA:WEGE3,4.29732846
+3281,2013-01-07T10:00:00,BMFBOVESPA:WEGE3,4.24555371
+3282,2013-01-08T10:00:00,BMFBOVESPA:WEGE3,4.07543542
+3283,2013-01-09T10:00:00,BMFBOVESPA:WEGE3,4.10650059
+3284,2013-01-10T10:00:00,BMFBOVESPA:WEGE3,4.01774337
+3285,2013-01-11T10:00:00,BMFBOVESPA:WEGE3,4.06803913
+3286,2013-01-14T10:00:00,BMFBOVESPA:WEGE3,4.01626409
+3287,2013-01-15T10:00:00,BMFBOVESPA:WEGE3,3.99407478
+3288,2013-01-16T10:00:00,BMFBOVESPA:WEGE3,4.06803913
+3289,2013-01-17T10:00:00,BMFBOVESPA:WEGE3,4.01330537
+3290,2013-01-18T10:00:00,BMFBOVESPA:WEGE3,3.99407478
+3291,2013-01-21T10:00:00,BMFBOVESPA:WEGE3,3.93638274
+3292,2013-01-22T10:00:00,BMFBOVESPA:WEGE3,3.99407478
+3293,2013-01-23T10:00:00,BMFBOVESPA:WEGE3,4.04141197
+3294,2013-01-24T10:00:00,BMFBOVESPA:WEGE3,3.9748442
+3295,2013-01-28T10:00:00,BMFBOVESPA:WEGE3,3.84762537
+3296,2013-01-29T10:00:00,BMFBOVESPA:WEGE3,3.77957803
+3297,2013-01-30T10:00:00,BMFBOVESPA:WEGE3,3.76034744
+3298,2013-01-31T10:00:00,BMFBOVESPA:WEGE3,3.73667885
+3299,2013-02-01T10:00:00,BMFBOVESPA:WEGE3,3.76478545
+3300,2013-02-04T10:00:00,BMFBOVESPA:WEGE3,3.6686315
+3301,2013-02-05T10:00:00,BMFBOVESPA:WEGE3,3.5502887
+3302,2013-02-06T10:00:00,BMFBOVESPA:WEGE3,3.65531792
+3303,2013-02-07T10:00:00,BMFBOVESPA:WEGE3,3.62425304
+3304,2013-02-08T10:00:00,BMFBOVESPA:WEGE3,3.69821739
+3305,2013-02-13T10:00:00,BMFBOVESPA:WEGE3,3.64644235
+3306,2013-02-14T10:00:00,BMFBOVESPA:WEGE3,3.69821739
+3307,2013-02-15T10:00:00,BMFBOVESPA:WEGE3,3.75738887
+3308,2013-02-18T10:00:00,BMFBOVESPA:WEGE3,3.73372028
+3309,2013-02-19T10:00:00,BMFBOVESPA:WEGE3,3.74999243
+3310,2013-02-20T10:00:00,BMFBOVESPA:WEGE3,3.68934182
+3311,2013-02-21T10:00:00,BMFBOVESPA:WEGE3,3.74111686
+3312,2013-02-22T10:00:00,BMFBOVESPA:WEGE3,3.72780328
+3313,2013-02-25T10:00:00,BMFBOVESPA:WEGE3,3.69821739
+3314,2013-02-26T10:00:00,BMFBOVESPA:WEGE3,3.68786238
+3315,2013-02-27T10:00:00,BMFBOVESPA:WEGE3,3.61685676
+3316,2013-02-28T10:00:00,BMFBOVESPA:WEGE3,3.91863115
+3317,2013-03-01T10:00:00,BMFBOVESPA:WEGE3,3.97928191
+3318,2013-03-04T10:00:00,BMFBOVESPA:WEGE3,3.91123486
+3319,2013-03-05T10:00:00,BMFBOVESPA:WEGE3,3.95413403
+3320,2013-03-06T10:00:00,BMFBOVESPA:WEGE3,3.9866785
+3321,2013-03-07T10:00:00,BMFBOVESPA:WEGE3,3.95117531
+3322,2013-03-08T10:00:00,BMFBOVESPA:WEGE3,3.96596818
+3323,2013-03-11T10:00:00,BMFBOVESPA:WEGE3,3.8505841
+3324,2013-03-12T10:00:00,BMFBOVESPA:WEGE3,3.87277325
+3325,2013-03-13T10:00:00,BMFBOVESPA:WEGE3,3.84762537
+3326,2013-03-14T10:00:00,BMFBOVESPA:WEGE3,3.89200383
+3327,2013-03-15T10:00:00,BMFBOVESPA:WEGE3,3.8328325
+3328,2013-03-18T10:00:00,BMFBOVESPA:WEGE3,3.76478545
+3329,2013-03-19T10:00:00,BMFBOVESPA:WEGE3,3.87573197
+3330,2013-03-20T10:00:00,BMFBOVESPA:WEGE3,3.81360192
+3331,2013-03-21T10:00:00,BMFBOVESPA:WEGE3,3.83579108
+3332,2013-03-22T10:00:00,BMFBOVESPA:WEGE3,3.87573197
+3333,2013-03-25T10:00:00,BMFBOVESPA:WEGE3,3.84910466
+3334,2013-03-26T10:00:00,BMFBOVESPA:WEGE3,3.86389768
+3335,2013-03-27T10:00:00,BMFBOVESPA:WEGE3,3.8505841
+3336,2013-03-28T10:00:00,BMFBOVESPA:WEGE3,3.85206338
+3337,2013-04-01T10:00:00,BMFBOVESPA:WEGE3,3.8047259
+3338,2013-04-02T10:00:00,BMFBOVESPA:WEGE3,3.78253675
+3339,2013-04-03T10:00:00,BMFBOVESPA:WEGE3,3.79289161
+3340,2013-04-04T10:00:00,BMFBOVESPA:WEGE3,3.67602809
+3341,2013-04-05T10:00:00,BMFBOVESPA:WEGE3,3.75738887
+3342,2013-04-08T10:00:00,BMFBOVESPA:WEGE3,3.85354237
+3343,2013-04-09T10:00:00,BMFBOVESPA:WEGE3,3.89052455
+3344,2013-04-10T10:00:00,BMFBOVESPA:WEGE3,3.85502166
+3345,2013-04-11T10:00:00,BMFBOVESPA:WEGE3,3.9467376
+3346,2013-04-12T10:00:00,BMFBOVESPA:WEGE3,3.87869025
+3347,2013-04-15T10:00:00,BMFBOVESPA:WEGE3,3.69821739
+3348,2013-04-16T10:00:00,BMFBOVESPA:WEGE3,3.71301026
+3349,2013-04-17T10:00:00,BMFBOVESPA:WEGE3,3.59466716
+3350,2013-04-18T10:00:00,BMFBOVESPA:WEGE3,3.56508157
+3351,2013-04-19T10:00:00,BMFBOVESPA:WEGE3,3.6686315
+3352,2013-04-22T10:00:00,BMFBOVESPA:WEGE3,3.60946017
+3353,2013-04-23T10:00:00,BMFBOVESPA:WEGE3,3.75147187
+3354,2013-04-24T10:00:00,BMFBOVESPA:WEGE3,3.78549532
+3355,2013-04-25T10:00:00,BMFBOVESPA:WEGE3,3.80324662
+3356,2013-04-26T10:00:00,BMFBOVESPA:WEGE3,3.74851315
+3357,2013-04-29T10:00:00,BMFBOVESPA:WEGE3,3.75295116
+3358,2013-04-30T10:00:00,BMFBOVESPA:WEGE3,3.87721097
+3359,2013-05-02T10:00:00,BMFBOVESPA:WEGE3,3.90531757
+3360,2013-05-03T10:00:00,BMFBOVESPA:WEGE3,4.04437054
+3361,2013-05-06T10:00:00,BMFBOVESPA:WEGE3,4.14200348
+3362,2013-05-07T10:00:00,BMFBOVESPA:WEGE3,4.19525796
+3363,2013-05-08T10:00:00,BMFBOVESPA:WEGE3,4.23815713
+3364,2013-05-09T10:00:00,BMFBOVESPA:WEGE3,4.11241759
+3365,2013-05-10T10:00:00,BMFBOVESPA:WEGE3,4.11981417
+3366,2013-05-13T10:00:00,BMFBOVESPA:WEGE3,4.18194423
+3367,2013-05-14T10:00:00,BMFBOVESPA:WEGE3,4.17898565
+3368,2013-05-15T10:00:00,BMFBOVESPA:WEGE3,4.17898565
+3369,2013-05-16T10:00:00,BMFBOVESPA:WEGE3,4.18342366
+3370,2013-05-17T10:00:00,BMFBOVESPA:WEGE3,4.16419278
+3371,2013-05-20T10:00:00,BMFBOVESPA:WEGE3,4.15383777
+3372,2013-05-21T10:00:00,BMFBOVESPA:WEGE3,4.19377852
+3373,2013-05-22T10:00:00,BMFBOVESPA:WEGE3,4.21596783
+3374,2013-05-23T10:00:00,BMFBOVESPA:WEGE3,4.14052419
+3375,2013-05-24T10:00:00,BMFBOVESPA:WEGE3,4.07839414
+3376,2013-05-27T10:00:00,BMFBOVESPA:WEGE3,4.07543542
+3377,2013-05-28T10:00:00,BMFBOVESPA:WEGE3,4.1109386
+3378,2013-05-29T10:00:00,BMFBOVESPA:WEGE3,4.11241759
+3379,2013-05-31T10:00:00,BMFBOVESPA:WEGE3,4.18934066
+3380,2013-06-03T10:00:00,BMFBOVESPA:WEGE3,4.16419278
+3381,2013-06-04T10:00:00,BMFBOVESPA:WEGE3,4.18046494
+3382,2013-06-05T10:00:00,BMFBOVESPA:WEGE3,4.18786123
+3383,2013-06-06T10:00:00,BMFBOVESPA:WEGE3,4.11981417
+3384,2013-06-07T10:00:00,BMFBOVESPA:WEGE3,4.1050213
+3385,2013-06-10T10:00:00,BMFBOVESPA:WEGE3,4.10206273
+3386,2013-06-11T10:00:00,BMFBOVESPA:WEGE3,4.05472555
+3387,2013-06-12T10:00:00,BMFBOVESPA:WEGE3,4.02366067
+3388,2013-06-13T10:00:00,BMFBOVESPA:WEGE3,4.07839414
+3389,2013-06-14T10:00:00,BMFBOVESPA:WEGE3,4.082832
+3390,2013-06-17T10:00:00,BMFBOVESPA:WEGE3,4.11389688
+3391,2013-06-18T10:00:00,BMFBOVESPA:WEGE3,4.11981417
+3392,2013-06-19T10:00:00,BMFBOVESPA:WEGE3,4.09762502
+3393,2013-06-20T10:00:00,BMFBOVESPA:WEGE3,4.01922266
+3394,2013-06-21T10:00:00,BMFBOVESPA:WEGE3,4.11241759
+3395,2013-06-24T10:00:00,BMFBOVESPA:WEGE3,4.06064284
+3396,2013-06-25T10:00:00,BMFBOVESPA:WEGE3,4.03697425
+3397,2013-06-26T10:00:00,BMFBOVESPA:WEGE3,4.11389688
+3398,2013-06-27T10:00:00,BMFBOVESPA:WEGE3,4.14200348
+3399,2013-06-28T10:00:00,BMFBOVESPA:WEGE3,4.16419278
+3400,2013-07-01T10:00:00,BMFBOVESPA:WEGE3,4.16863064
+3401,2013-07-02T10:00:00,BMFBOVESPA:WEGE3,4.08726971
+3402,2013-07-03T10:00:00,BMFBOVESPA:WEGE3,4.11241759
+3403,2013-07-04T10:00:00,BMFBOVESPA:WEGE3,4.15679635
+3404,2013-07-05T10:00:00,BMFBOVESPA:WEGE3,4.16715136
+3405,2013-07-08T10:00:00,BMFBOVESPA:WEGE3,4.1050213
+3406,2013-07-10T10:00:00,BMFBOVESPA:WEGE3,4.12129361
+3407,2013-07-11T10:00:00,BMFBOVESPA:WEGE3,4.17306836
+3408,2013-07-12T10:00:00,BMFBOVESPA:WEGE3,4.2248434
+3409,2013-07-15T10:00:00,BMFBOVESPA:WEGE3,4.20561282
+3410,2013-07-16T10:00:00,BMFBOVESPA:WEGE3,4.20117496
+3411,2013-07-17T10:00:00,BMFBOVESPA:WEGE3,4.17158937
+3412,2013-07-18T10:00:00,BMFBOVESPA:WEGE3,4.16567207
+3413,2013-07-19T10:00:00,BMFBOVESPA:WEGE3,4.14200348
+3414,2013-07-22T10:00:00,BMFBOVESPA:WEGE3,4.18638194
+3415,2013-07-23T10:00:00,BMFBOVESPA:WEGE3,4.16419278
+3416,2013-07-24T10:00:00,BMFBOVESPA:WEGE3,4.13016918
+3417,2013-07-25T10:00:00,BMFBOVESPA:WEGE3,4.1050213
+3418,2013-07-26T10:00:00,BMFBOVESPA:WEGE3,4.09022843
+3419,2013-07-29T10:00:00,BMFBOVESPA:WEGE3,4.13756547
+3420,2013-07-30T10:00:00,BMFBOVESPA:WEGE3,4.1331279
+3421,2013-07-31T10:00:00,BMFBOVESPA:WEGE3,4.14200348
+3422,2013-08-01T10:00:00,BMFBOVESPA:WEGE3,4.16715136
+3423,2013-08-02T10:00:00,BMFBOVESPA:WEGE3,4.15383777
+3424,2013-08-05T10:00:00,BMFBOVESPA:WEGE3,4.15531706
+3425,2013-08-06T10:00:00,BMFBOVESPA:WEGE3,4.06803913
+3426,2013-08-07T10:00:00,BMFBOVESPA:WEGE3,4.00147107
+3427,2013-08-08T10:00:00,BMFBOVESPA:WEGE3,4.00147107
+3428,2013-08-09T10:00:00,BMFBOVESPA:WEGE3,3.9644889
+3429,2013-08-12T10:00:00,BMFBOVESPA:WEGE3,3.94969632
+3430,2013-08-13T10:00:00,BMFBOVESPA:WEGE3,3.95117531
+3431,2013-08-14T10:00:00,BMFBOVESPA:WEGE3,3.87573197
+3432,2013-08-15T10:00:00,BMFBOVESPA:WEGE3,3.90531757
+3433,2013-08-16T10:00:00,BMFBOVESPA:WEGE3,4.00886765
+3434,2013-08-19T10:00:00,BMFBOVESPA:WEGE3,4.10650059
+3435,2013-08-20T10:00:00,BMFBOVESPA:WEGE3,4.14939977
+3436,2013-08-21T10:00:00,BMFBOVESPA:WEGE3,4.17898565
+3437,2013-08-22T10:00:00,BMFBOVESPA:WEGE3,4.15087905
+3438,2013-08-23T10:00:00,BMFBOVESPA:WEGE3,4.17158937
+3439,2013-08-26T10:00:00,BMFBOVESPA:WEGE3,4.13460719
+3440,2013-08-27T10:00:00,BMFBOVESPA:WEGE3,4.1286899
+3441,2013-08-28T10:00:00,BMFBOVESPA:WEGE3,4.13608618
+3442,2013-08-29T10:00:00,BMFBOVESPA:WEGE3,4.1109386
+3443,2013-08-30T10:00:00,BMFBOVESPA:WEGE3,4.14200348
+3444,2013-09-02T10:00:00,BMFBOVESPA:WEGE3,4.11833489
+3445,2013-09-03T10:00:00,BMFBOVESPA:WEGE3,4.08579072
+3446,2013-09-04T10:00:00,BMFBOVESPA:WEGE3,4.1286899
+3447,2013-09-05T10:00:00,BMFBOVESPA:WEGE3,4.1050213
+3448,2013-09-06T10:00:00,BMFBOVESPA:WEGE3,4.14200348
+3449,2013-09-09T10:00:00,BMFBOVESPA:WEGE3,4.16863064
+3450,2013-09-10T10:00:00,BMFBOVESPA:WEGE3,4.1227729
+3451,2013-09-11T10:00:00,BMFBOVESPA:WEGE3,4.14200348
+3452,2013-09-12T10:00:00,BMFBOVESPA:WEGE3,4.14200348
+3453,2013-09-13T10:00:00,BMFBOVESPA:WEGE3,4.11537631
+3454,2013-09-16T10:00:00,BMFBOVESPA:WEGE3,4.10945931
+3455,2013-09-17T10:00:00,BMFBOVESPA:WEGE3,4.10354202
+3456,2013-09-18T10:00:00,BMFBOVESPA:WEGE3,4.11241759
+3457,2013-09-19T10:00:00,BMFBOVESPA:WEGE3,4.0709977
+3458,2013-09-20T10:00:00,BMFBOVESPA:WEGE3,4.03845324
+3459,2013-09-23T10:00:00,BMFBOVESPA:WEGE3,4.06655984
+3460,2013-09-24T10:00:00,BMFBOVESPA:WEGE3,4.082832
+3461,2013-09-25T10:00:00,BMFBOVESPA:WEGE3,4.06951842
+3462,2013-09-26T10:00:00,BMFBOVESPA:WEGE3,4.10354202
+3463,2013-09-27T10:00:00,BMFBOVESPA:WEGE3,4.06951842
+3464,2013-09-30T10:00:00,BMFBOVESPA:WEGE3,3.99407478
+3465,2013-10-01T10:00:00,BMFBOVESPA:WEGE3,3.97040619
+3466,2013-10-02T10:00:00,BMFBOVESPA:WEGE3,4.04584983
+3467,2013-10-03T10:00:00,BMFBOVESPA:WEGE3,4.11537631
+3468,2013-10-04T10:00:00,BMFBOVESPA:WEGE3,4.10650059
+3469,2013-10-07T10:00:00,BMFBOVESPA:WEGE3,4.14200348
+3470,2013-10-08T10:00:00,BMFBOVESPA:WEGE3,4.17898565
+3471,2013-10-09T10:00:00,BMFBOVESPA:WEGE3,4.17158937
+3472,2013-10-10T10:00:00,BMFBOVESPA:WEGE3,4.19377852
+3473,2013-10-11T10:00:00,BMFBOVESPA:WEGE3,4.23815713
+3474,2013-10-14T10:00:00,BMFBOVESPA:WEGE3,4.19229923
+3475,2013-10-15T10:00:00,BMFBOVESPA:WEGE3,4.21448854
+3476,2013-10-16T10:00:00,BMFBOVESPA:WEGE3,4.18638194
+3477,2013-10-17T10:00:00,BMFBOVESPA:WEGE3,4.20709225
+3478,2013-10-18T10:00:00,BMFBOVESPA:WEGE3,4.22336411
+3479,2013-10-21T10:00:00,BMFBOVESPA:WEGE3,4.29289075
+3480,2013-10-22T10:00:00,BMFBOVESPA:WEGE3,4.33431063
+3481,2013-10-23T10:00:00,BMFBOVESPA:WEGE3,4.23963642
+3482,2013-10-24T10:00:00,BMFBOVESPA:WEGE3,4.29141146
+3483,2013-10-25T10:00:00,BMFBOVESPA:WEGE3,4.33874864
+3484,2013-10-28T10:00:00,BMFBOVESPA:WEGE3,4.32691435
+3485,2013-10-29T10:00:00,BMFBOVESPA:WEGE3,4.31360077
+3486,2013-10-30T10:00:00,BMFBOVESPA:WEGE3,4.30472504
+3487,2013-10-31T10:00:00,BMFBOVESPA:WEGE3,4.30472504
+3488,2013-11-01T10:00:00,BMFBOVESPA:WEGE3,4.36389652
+3489,2013-11-04T10:00:00,BMFBOVESPA:WEGE3,4.36537581
+3490,2013-11-05T10:00:00,BMFBOVESPA:WEGE3,4.37868939
+3491,2013-11-06T10:00:00,BMFBOVESPA:WEGE3,4.38164811
+3492,2013-11-07T10:00:00,BMFBOVESPA:WEGE3,4.46005017
+3493,2013-11-08T10:00:00,BMFBOVESPA:WEGE3,4.40827498
+3494,2013-11-11T10:00:00,BMFBOVESPA:WEGE3,4.37425153
+3495,2013-11-12T10:00:00,BMFBOVESPA:WEGE3,4.29141146
+3496,2013-11-13T10:00:00,BMFBOVESPA:WEGE3,4.37868939
+3497,2013-11-14T10:00:00,BMFBOVESPA:WEGE3,4.44969517
+3498,2013-11-18T10:00:00,BMFBOVESPA:WEGE3,4.46744676
+3499,2013-11-19T10:00:00,BMFBOVESPA:WEGE3,4.46005017
+3500,2013-11-21T10:00:00,BMFBOVESPA:WEGE3,4.48223933
+3501,2013-11-22T10:00:00,BMFBOVESPA:WEGE3,4.52661809
+3502,2013-11-25T10:00:00,BMFBOVESPA:WEGE3,4.5414111
+3503,2013-11-26T10:00:00,BMFBOVESPA:WEGE3,4.74111455
+3504,2013-11-27T10:00:00,BMFBOVESPA:WEGE3,4.67454678
+3505,2013-11-28T10:00:00,BMFBOVESPA:WEGE3,4.65975391
+3506,2013-11-29T10:00:00,BMFBOVESPA:WEGE3,4.65975391
+3507,2013-12-02T10:00:00,BMFBOVESPA:WEGE3,4.6893398
+3508,2013-12-03T10:00:00,BMFBOVESPA:WEGE3,4.72336325
+3509,2013-12-04T10:00:00,BMFBOVESPA:WEGE3,4.7070911
+3510,2013-12-05T10:00:00,BMFBOVESPA:WEGE3,4.74851083
+3511,2013-12-06T10:00:00,BMFBOVESPA:WEGE3,4.73519725
+3512,2013-12-09T10:00:00,BMFBOVESPA:WEGE3,4.74111455
+3513,2013-12-10T10:00:00,BMFBOVESPA:WEGE3,4.73371826
+3514,2013-12-11T10:00:00,BMFBOVESPA:WEGE3,4.6893398
+3515,2013-12-12T10:00:00,BMFBOVESPA:WEGE3,4.63756461
+3516,2013-12-13T10:00:00,BMFBOVESPA:WEGE3,4.59318585
+3517,2013-12-16T10:00:00,BMFBOVESPA:WEGE3,4.61685444
+3518,2013-12-17T10:00:00,BMFBOVESPA:WEGE3,4.60797887
+3519,2013-12-18T10:00:00,BMFBOVESPA:WEGE3,4.58578957
+3520,2013-12-19T10:00:00,BMFBOVESPA:WEGE3,4.64496104
+3521,2013-12-20T10:00:00,BMFBOVESPA:WEGE3,4.61537545
+3522,2013-12-23T10:00:00,BMFBOVESPA:WEGE3,4.56360026
+3523,2013-12-26T10:00:00,BMFBOVESPA:WEGE3,4.61685444
+3524,2013-12-27T10:00:00,BMFBOVESPA:WEGE3,4.60649943
+3525,2013-12-30T10:00:00,BMFBOVESPA:WEGE3,4.60945816
+3526,2014-01-02T10:00:00,BMFBOVESPA:WEGE3,4.49703235
+3527,2014-01-03T10:00:00,BMFBOVESPA:WEGE3,4.43786087
+3528,2014-01-06T10:00:00,BMFBOVESPA:WEGE3,4.47928105
+3529,2014-01-07T10:00:00,BMFBOVESPA:WEGE3,4.47632233
+3530,2014-01-08T10:00:00,BMFBOVESPA:WEGE3,4.39939941
+3531,2014-01-09T10:00:00,BMFBOVESPA:WEGE3,4.31951806
+3532,2014-01-10T10:00:00,BMFBOVESPA:WEGE3,4.29289075
+3533,2014-01-13T10:00:00,BMFBOVESPA:WEGE3,4.2307607
+3534,2014-01-14T10:00:00,BMFBOVESPA:WEGE3,4.30472504
+3535,2014-01-15T10:00:00,BMFBOVESPA:WEGE3,4.2810566
+3536,2014-01-16T10:00:00,BMFBOVESPA:WEGE3,4.28993217
+3537,2014-01-17T10:00:00,BMFBOVESPA:WEGE3,4.25295
+3538,2014-01-20T10:00:00,BMFBOVESPA:WEGE3,4.20117496
+3539,2014-01-21T10:00:00,BMFBOVESPA:WEGE3,4.18194423
+3540,2014-01-22T10:00:00,BMFBOVESPA:WEGE3,4.21005053
+3541,2014-01-23T10:00:00,BMFBOVESPA:WEGE3,4.11241759
+3542,2014-01-24T10:00:00,BMFBOVESPA:WEGE3,4.18490295
+3543,2014-01-27T10:00:00,BMFBOVESPA:WEGE3,4.15679635
+3544,2014-01-28T10:00:00,BMFBOVESPA:WEGE3,4.14348277
+3545,2014-01-29T10:00:00,BMFBOVESPA:WEGE3,4.16123406
+3546,2014-01-30T10:00:00,BMFBOVESPA:WEGE3,4.06951842
+3547,2014-01-31T10:00:00,BMFBOVESPA:WEGE3,4.05324626
+3548,2014-02-03T10:00:00,BMFBOVESPA:WEGE3,4.03845324
+3549,2014-02-04T10:00:00,BMFBOVESPA:WEGE3,4.05768412
+3550,2014-02-05T10:00:00,BMFBOVESPA:WEGE3,4.02366067
+3551,2014-02-06T10:00:00,BMFBOVESPA:WEGE3,4.1050213
+3552,2014-02-07T10:00:00,BMFBOVESPA:WEGE3,4.06803913
+3553,2014-02-10T10:00:00,BMFBOVESPA:WEGE3,4.06508056
+3554,2014-02-11T10:00:00,BMFBOVESPA:WEGE3,4.15679635
+3555,2014-02-12T10:00:00,BMFBOVESPA:WEGE3,4.24555371
+3556,2014-02-13T10:00:00,BMFBOVESPA:WEGE3,4.28993217
+3557,2014-02-14T10:00:00,BMFBOVESPA:WEGE3,4.39644069
+3558,2014-02-17T10:00:00,BMFBOVESPA:WEGE3,4.46744676
+3559,2014-02-18T10:00:00,BMFBOVESPA:WEGE3,4.38016883
+3560,2014-02-19T10:00:00,BMFBOVESPA:WEGE3,4.40679599
+3561,2014-02-20T10:00:00,BMFBOVESPA:WEGE3,4.4289853
+3562,2014-02-21T10:00:00,BMFBOVESPA:WEGE3,4.43046458
+3563,2014-02-24T10:00:00,BMFBOVESPA:WEGE3,4.38460639
+3564,2014-02-25T10:00:00,BMFBOVESPA:WEGE3,4.34910365
+3565,2014-02-26T10:00:00,BMFBOVESPA:WEGE3,4.42454729
+3566,2014-02-27T10:00:00,BMFBOVESPA:WEGE3,4.45117445
+3567,2014-02-28T10:00:00,BMFBOVESPA:WEGE3,4.5251388
+3568,2014-03-05T10:00:00,BMFBOVESPA:WEGE3,4.48223933
+3569,2014-03-06T10:00:00,BMFBOVESPA:WEGE3,4.51478379
+3570,2014-03-07T10:00:00,BMFBOVESPA:WEGE3,4.47928105
+3571,2014-03-10T10:00:00,BMFBOVESPA:WEGE3,4.42010928
+3572,2014-03-11T10:00:00,BMFBOVESPA:WEGE3,4.42750586
+3573,2014-03-12T10:00:00,BMFBOVESPA:WEGE3,4.46744676
+3574,2014-03-13T10:00:00,BMFBOVESPA:WEGE3,4.36537581
+3575,2014-03-14T10:00:00,BMFBOVESPA:WEGE3,4.43786087
+3576,2014-03-17T10:00:00,BMFBOVESPA:WEGE3,4.56803797
+3577,2014-03-18T10:00:00,BMFBOVESPA:WEGE3,4.67454678
+3578,2014-03-19T10:00:00,BMFBOVESPA:WEGE3,4.66567121
+3579,2014-03-20T10:00:00,BMFBOVESPA:WEGE3,4.66862949
+3580,2014-03-21T10:00:00,BMFBOVESPA:WEGE3,4.72632197
+3581,2014-03-24T10:00:00,BMFBOVESPA:WEGE3,4.72928025
+3582,2014-03-25T10:00:00,BMFBOVESPA:WEGE3,4.6893398
+3583,2014-03-26T10:00:00,BMFBOVESPA:WEGE3,4.66862949
+3584,2014-03-27T10:00:00,BMFBOVESPA:WEGE3,4.67454678
+3585,2014-03-28T10:00:00,BMFBOVESPA:WEGE3,4.67454678
+3586,2014-03-31T10:00:00,BMFBOVESPA:WEGE3,4.6893398
+3587,2014-04-01T10:00:00,BMFBOVESPA:WEGE3,4.6893398
+3588,2014-04-02T10:00:00,BMFBOVESPA:WEGE3,4.77217943
+3589,2014-04-03T10:00:00,BMFBOVESPA:WEGE3,4.78549301
+3590,2014-04-04T10:00:00,BMFBOVESPA:WEGE3,4.82247518
+3591,2014-04-07T10:00:00,BMFBOVESPA:WEGE3,4.75590786
+3592,2014-04-08T10:00:00,BMFBOVESPA:WEGE3,4.83430977
+3593,2014-04-09T10:00:00,BMFBOVESPA:WEGE3,4.88164696
+3594,2014-04-10T10:00:00,BMFBOVESPA:WEGE3,4.98519719
+3595,2014-04-11T10:00:00,BMFBOVESPA:WEGE3,5.04584796
+3596,2014-04-14T10:00:00,BMFBOVESPA:WEGE3,4.9556113
+3597,2014-04-15T10:00:00,BMFBOVESPA:WEGE3,4.94081873
+3598,2014-04-16T10:00:00,BMFBOVESPA:WEGE3,5.10058143
+3599,2014-04-17T10:00:00,BMFBOVESPA:WEGE3,5.12720859
+3600,2014-04-22T10:00:00,BMFBOVESPA:WEGE3,5.10206101
+3601,2014-04-23T10:00:00,BMFBOVESPA:WEGE3,5.10354
+3602,2014-04-24T10:00:00,BMFBOVESPA:WEGE3,4.98653322
+3603,2014-04-25T10:00:00,BMFBOVESPA:WEGE3,5.07499448
+3604,2014-04-28T10:00:00,BMFBOVESPA:WEGE3,5.12307135
+3605,2014-04-29T10:00:00,BMFBOVESPA:WEGE3,5.14807152
+3606,2014-04-30T10:00:00,BMFBOVESPA:WEGE3,5.17499456
+3607,2014-05-02T10:00:00,BMFBOVESPA:WEGE3,5.17691764
+3608,2014-05-05T10:00:00,BMFBOVESPA:WEGE3,5.11345617
+3609,2014-05-06T10:00:00,BMFBOVESPA:WEGE3,5.12691769
+3610,2014-05-07T10:00:00,BMFBOVESPA:WEGE3,5.16730246
+3611,2014-05-08T10:00:00,BMFBOVESPA:WEGE3,5.29807117
+3612,2014-05-09T10:00:00,BMFBOVESPA:WEGE3,5.31345577
+3613,2014-05-12T10:00:00,BMFBOVESPA:WEGE3,5.33845593
+3614,2014-05-13T10:00:00,BMFBOVESPA:WEGE3,5.34614804
+3615,2014-05-14T10:00:00,BMFBOVESPA:WEGE3,5.3249946
+3616,2014-05-15T10:00:00,BMFBOVESPA:WEGE3,5.27307138
+3617,2014-05-16T10:00:00,BMFBOVESPA:WEGE3,5.24999429
+3618,2014-05-19T10:00:00,BMFBOVESPA:WEGE3,5.16345612
+3619,2014-05-20T10:00:00,BMFBOVESPA:WEGE3,5.09999464
+3620,2014-05-21T10:00:00,BMFBOVESPA:WEGE3,5.16345612
+3621,2014-05-22T10:00:00,BMFBOVESPA:WEGE3,5.12499462
+3622,2014-05-23T10:00:00,BMFBOVESPA:WEGE3,5.03076395
+3623,2014-05-26T10:00:00,BMFBOVESPA:WEGE3,5.0576868
+3624,2014-05-27T10:00:00,BMFBOVESPA:WEGE3,5.0576868
+3625,2014-05-28T10:00:00,BMFBOVESPA:WEGE3,5.07691774
+3626,2014-05-29T10:00:00,BMFBOVESPA:WEGE3,5.01537935
+3627,2014-05-30T10:00:00,BMFBOVESPA:WEGE3,5.00191782
+3628,2014-06-02T10:00:00,BMFBOVESPA:WEGE3,5.00960993
+3629,2014-06-03T10:00:00,BMFBOVESPA:WEGE3,5.07691774
+3630,2014-06-04T10:00:00,BMFBOVESPA:WEGE3,5.15768689
+3631,2014-06-05T10:00:00,BMFBOVESPA:WEGE3,5.17114822
+3632,2014-06-06T10:00:00,BMFBOVESPA:WEGE3,5.20191742
+3633,2014-06-09T10:00:00,BMFBOVESPA:WEGE3,5.34614804
+3634,2014-06-10T10:00:00,BMFBOVESPA:WEGE3,5.49037866
+3635,2014-06-11T10:00:00,BMFBOVESPA:WEGE3,5.44230178
+3636,2014-06-13T10:00:00,BMFBOVESPA:WEGE3,5.45576369
+3637,2014-06-16T10:00:00,BMFBOVESPA:WEGE3,5.34037901
+3638,2014-06-17T10:00:00,BMFBOVESPA:WEGE3,5.38076358
+3639,2014-06-18T10:00:00,BMFBOVESPA:WEGE3,5.42114834
+3640,2014-06-20T10:00:00,BMFBOVESPA:WEGE3,5.34614804
+3641,2014-06-23T10:00:00,BMFBOVESPA:WEGE3,5.35384053
+3642,2014-06-24T10:00:00,BMFBOVESPA:WEGE3,5.40384048
+3643,2014-06-25T10:00:00,BMFBOVESPA:WEGE3,5.36345571
+3644,2014-06-26T10:00:00,BMFBOVESPA:WEGE3,5.40384048
+3645,2014-06-27T10:00:00,BMFBOVESPA:WEGE3,5.38460973
+3646,2014-06-30T10:00:00,BMFBOVESPA:WEGE3,5.44037909
+3647,2014-07-01T10:00:00,BMFBOVESPA:WEGE3,5.45191735
+3648,2014-07-02T10:00:00,BMFBOVESPA:WEGE3,5.41345585
+3649,2014-07-03T10:00:00,BMFBOVESPA:WEGE3,5.48076347
+3650,2014-07-04T10:00:00,BMFBOVESPA:WEGE3,5.4480712
+3651,2014-07-07T10:00:00,BMFBOVESPA:WEGE3,5.30768673
+3652,2014-07-08T10:00:00,BMFBOVESPA:WEGE3,5.16537938
+3653,2014-07-10T10:00:00,BMFBOVESPA:WEGE3,5.19230224
+3654,2014-07-11T10:00:00,BMFBOVESPA:WEGE3,5.2942254
+3655,2014-07-14T10:00:00,BMFBOVESPA:WEGE3,5.38460973
+3656,2014-07-15T10:00:00,BMFBOVESPA:WEGE3,5.23076393
+3657,2014-07-16T10:00:00,BMFBOVESPA:WEGE3,5.22114836
+3658,2014-07-17T10:00:00,BMFBOVESPA:WEGE3,5.22499451
+3659,2014-07-18T10:00:00,BMFBOVESPA:WEGE3,5.15384055
+3660,2014-07-21T10:00:00,BMFBOVESPA:WEGE3,5.32691767
+3661,2014-07-22T10:00:00,BMFBOVESPA:WEGE3,5.38845588
+3662,2014-07-23T10:00:00,BMFBOVESPA:WEGE3,5.4326866
+3663,2014-07-24T10:00:00,BMFBOVESPA:WEGE3,5.43845602
+3664,2014-07-25T10:00:00,BMFBOVESPA:WEGE3,5.38460973
+3665,2014-07-28T10:00:00,BMFBOVESPA:WEGE3,5.47114829
+3666,2014-07-29T10:00:00,BMFBOVESPA:WEGE3,5.39999433
+3667,2014-07-30T10:00:00,BMFBOVESPA:WEGE3,5.28460983
+3668,2014-07-31T10:00:00,BMFBOVESPA:WEGE3,5.23076393
+3669,2014-08-01T10:00:00,BMFBOVESPA:WEGE3,5.24422526
+3670,2014-08-04T10:00:00,BMFBOVESPA:WEGE3,5.22884085
+3671,2014-08-05T10:00:00,BMFBOVESPA:WEGE3,5.30768673
+3672,2014-08-06T10:00:00,BMFBOVESPA:WEGE3,5.32691767
+3673,2014-08-07T10:00:00,BMFBOVESPA:WEGE3,5.25384064
+3674,2014-08-08T10:00:00,BMFBOVESPA:WEGE3,5.17691764
+3675,2014-08-11T10:00:00,BMFBOVESPA:WEGE3,5.20768684
+3676,2014-08-12T10:00:00,BMFBOVESPA:WEGE3,5.09422542
+3677,2014-08-13T10:00:00,BMFBOVESPA:WEGE3,5.04807162
+3678,2014-08-14T10:00:00,BMFBOVESPA:WEGE3,5.00960993
+3679,2014-08-15T10:00:00,BMFBOVESPA:WEGE3,5.09807157
+3680,2014-08-18T10:00:00,BMFBOVESPA:WEGE3,5.18845609
+3681,2014-08-19T10:00:00,BMFBOVESPA:WEGE3,5.12691769
+3682,2014-08-20T10:00:00,BMFBOVESPA:WEGE3,5.15768689
+3683,2014-08-21T10:00:00,BMFBOVESPA:WEGE3,5.13076384
+3684,2014-08-22T10:00:00,BMFBOVESPA:WEGE3,5.10576368
+3685,2014-08-25T10:00:00,BMFBOVESPA:WEGE3,5.15384055
+3686,2014-08-26T10:00:00,BMFBOVESPA:WEGE3,5.10191791
+3687,2014-08-27T10:00:00,BMFBOVESPA:WEGE3,5.23460969
+3688,2014-08-28T10:00:00,BMFBOVESPA:WEGE3,5.17307149
+3689,2014-08-29T10:00:00,BMFBOVESPA:WEGE3,5.38268665
+3690,2014-09-01T10:00:00,BMFBOVESPA:WEGE3,5.36345571
+3691,2014-09-02T10:00:00,BMFBOVESPA:WEGE3,5.36537898
+3692,2014-09-03T10:00:00,BMFBOVESPA:WEGE3,5.42307142
+3693,2014-09-04T10:00:00,BMFBOVESPA:WEGE3,5.41537893
+3694,2014-09-05T10:00:00,BMFBOVESPA:WEGE3,5.46153273
+3695,2014-09-08T10:00:00,BMFBOVESPA:WEGE3,5.51922516
+3696,2014-09-09T10:00:00,BMFBOVESPA:WEGE3,5.43845602
+3697,2014-09-10T10:00:00,BMFBOVESPA:WEGE3,5.45768638
+3698,2014-09-11T10:00:00,BMFBOVESPA:WEGE3,5.49230173
+3699,2014-09-12T10:00:00,BMFBOVESPA:WEGE3,5.39422491
+3700,2014-09-15T10:00:00,BMFBOVESPA:WEGE3,5.40384048
+3701,2014-09-16T10:00:00,BMFBOVESPA:WEGE3,5.40384048
+3702,2014-09-17T10:00:00,BMFBOVESPA:WEGE3,5.39037915
+3703,2014-09-18T10:00:00,BMFBOVESPA:WEGE3,5.42884045
+3704,2014-09-19T10:00:00,BMFBOVESPA:WEGE3,5.44230178
+3705,2014-09-22T10:00:00,BMFBOVESPA:WEGE3,5.45576369
+3706,2014-09-23T10:00:00,BMFBOVESPA:WEGE3,5.48460962
+3707,2014-09-24T10:00:00,BMFBOVESPA:WEGE3,5.53845553
+3708,2014-09-25T10:00:00,BMFBOVESPA:WEGE3,5.51922516
+3709,2014-09-26T10:00:00,BMFBOVESPA:WEGE3,5.55768647
+3710,2014-09-29T10:00:00,BMFBOVESPA:WEGE3,5.53845553
+3711,2014-09-30T10:00:00,BMFBOVESPA:WEGE3,5.494225
+3712,2014-10-01T10:00:00,BMFBOVESPA:WEGE3,5.49614807
+3713,2014-10-02T10:00:00,BMFBOVESPA:WEGE3,5.49999422
+3714,2014-10-03T10:00:00,BMFBOVESPA:WEGE3,5.5326865
+3715,2014-10-06T10:00:00,BMFBOVESPA:WEGE3,5.46153273
+3716,2014-10-07T10:00:00,BMFBOVESPA:WEGE3,5.50191749
+3717,2014-10-08T10:00:00,BMFBOVESPA:WEGE3,5.48076347
+3718,2014-10-09T10:00:00,BMFBOVESPA:WEGE3,5.45960946
+3719,2014-10-10T10:00:00,BMFBOVESPA:WEGE3,5.38268665
+3720,2014-10-13T10:00:00,BMFBOVESPA:WEGE3,5.33076344
+3721,2014-10-14T10:00:00,BMFBOVESPA:WEGE3,5.28845598
+3722,2014-10-15T10:00:00,BMFBOVESPA:WEGE3,5.21537933
+3723,2014-10-16T10:00:00,BMFBOVESPA:WEGE3,5.24999429
+3724,2014-10-17T10:00:00,BMFBOVESPA:WEGE3,5.21345625
+3725,2014-10-20T10:00:00,BMFBOVESPA:WEGE3,5.18845609
+3726,2014-10-21T10:00:00,BMFBOVESPA:WEGE3,5.30961
+3727,2014-10-22T10:00:00,BMFBOVESPA:WEGE3,5.28845598
+3728,2014-10-23T10:00:00,BMFBOVESPA:WEGE3,5.39807125
+3729,2014-10-24T10:00:00,BMFBOVESPA:WEGE3,5.36730205
+3730,2014-10-27T10:00:00,BMFBOVESPA:WEGE3,5.51345575
+3731,2014-10-28T10:00:00,BMFBOVESPA:WEGE3,5.60384008
+3732,2014-10-29T10:00:00,BMFBOVESPA:WEGE3,5.601917
+3733,2014-10-30T10:00:00,BMFBOVESPA:WEGE3,5.52114785
+3734,2014-10-31T10:00:00,BMFBOVESPA:WEGE3,5.62114794
+3735,2014-11-03T10:00:00,BMFBOVESPA:WEGE3,5.70960958
+3736,2014-11-04T10:00:00,BMFBOVESPA:WEGE3,5.74999396
+3737,2014-11-05T10:00:00,BMFBOVESPA:WEGE3,5.8076864
+3738,2014-11-06T10:00:00,BMFBOVESPA:WEGE3,5.79037873
+3739,2014-11-07T10:00:00,BMFBOVESPA:WEGE3,5.75768645
+3740,2014-11-10T10:00:00,BMFBOVESPA:WEGE3,5.76922471
+3741,2014-11-11T10:00:00,BMFBOVESPA:WEGE3,5.78845546
+3742,2014-11-12T10:00:00,BMFBOVESPA:WEGE3,5.70191709
+3743,2014-11-13T10:00:00,BMFBOVESPA:WEGE3,5.69230171
+3744,2014-11-14T10:00:00,BMFBOVESPA:WEGE3,5.66153271
+3745,2014-11-17T10:00:00,BMFBOVESPA:WEGE3,5.68845556
+3746,2014-11-18T10:00:00,BMFBOVESPA:WEGE3,5.77883989
+3747,2014-11-19T10:00:00,BMFBOVESPA:WEGE3,5.71730169
+3748,2014-11-21T10:00:00,BMFBOVESPA:WEGE3,5.76922471
+3749,2014-11-24T10:00:00,BMFBOVESPA:WEGE3,5.86537845
+3750,2014-11-25T10:00:00,BMFBOVESPA:WEGE3,5.84422444
+3751,2014-11-26T10:00:00,BMFBOVESPA:WEGE3,5.85191693
+3752,2014-11-27T10:00:00,BMFBOVESPA:WEGE3,5.84614771
+3753,2014-11-28T10:00:00,BMFBOVESPA:WEGE3,5.84230136
+3754,2014-12-01T10:00:00,BMFBOVESPA:WEGE3,5.78845546
+3755,2014-12-02T10:00:00,BMFBOVESPA:WEGE3,5.83268618
+3756,2014-12-03T10:00:00,BMFBOVESPA:WEGE3,5.86537845
+3757,2014-12-04T10:00:00,BMFBOVESPA:WEGE3,5.84999386
+3758,2014-12-05T10:00:00,BMFBOVESPA:WEGE3,5.87691671
+3759,2014-12-08T10:00:00,BMFBOVESPA:WEGE3,5.80384006
+3760,2014-12-09T10:00:00,BMFBOVESPA:WEGE3,5.75191704
+3761,2014-12-10T10:00:00,BMFBOVESPA:WEGE3,5.92307051
+3762,2014-12-11T10:00:00,BMFBOVESPA:WEGE3,6.0615321
+3763,2014-12-12T10:00:00,BMFBOVESPA:WEGE3,5.90384015
+3764,2014-12-15T10:00:00,BMFBOVESPA:WEGE3,5.76922471
+3765,2014-12-16T10:00:00,BMFBOVESPA:WEGE3,5.74037859
+3766,2014-12-17T10:00:00,BMFBOVESPA:WEGE3,5.73460936
+3767,2014-12-18T10:00:00,BMFBOVESPA:WEGE3,5.81730158
+3768,2014-12-19T10:00:00,BMFBOVESPA:WEGE3,5.78845546
+3769,2014-12-22T10:00:00,BMFBOVESPA:WEGE3,5.84614771
+3770,2014-12-23T10:00:00,BMFBOVESPA:WEGE3,5.82691676
+3771,2014-12-26T10:00:00,BMFBOVESPA:WEGE3,5.90384015
+3772,2014-12-29T10:00:00,BMFBOVESPA:WEGE3,5.89037824
+3773,2014-12-30T10:00:00,BMFBOVESPA:WEGE3,5.8846092
+3774,2015-01-02T10:00:00,BMFBOVESPA:WEGE3,5.97307046
+3775,2015-01-05T10:00:00,BMFBOVESPA:WEGE3,5.93845511
+3776,2015-01-06T10:00:00,BMFBOVESPA:WEGE3,5.84807078
+3777,2015-01-07T10:00:00,BMFBOVESPA:WEGE3,5.8384556
+3778,2015-01-08T10:00:00,BMFBOVESPA:WEGE3,5.91345533
+3779,2015-01-09T10:00:00,BMFBOVESPA:WEGE3,5.87883998
+3780,2015-01-12T10:00:00,BMFBOVESPA:WEGE3,5.84614771
+3781,2015-01-13T10:00:00,BMFBOVESPA:WEGE3,5.87883998
+3782,2015-01-14T10:00:00,BMFBOVESPA:WEGE3,5.9615322
+3783,2015-01-15T10:00:00,BMFBOVESPA:WEGE3,5.9615322
+3784,2015-01-16T10:00:00,BMFBOVESPA:WEGE3,5.9615322
+3785,2015-01-19T10:00:00,BMFBOVESPA:WEGE3,5.9923014
+3786,2015-01-20T10:00:00,BMFBOVESPA:WEGE3,6.04230135
+3787,2015-01-21T10:00:00,BMFBOVESPA:WEGE3,5.99037832
+3788,2015-01-22T10:00:00,BMFBOVESPA:WEGE3,6.05191653
+3789,2015-01-23T10:00:00,BMFBOVESPA:WEGE3,6.1307626
+3790,2015-01-26T10:00:00,BMFBOVESPA:WEGE3,6.0384552
+3791,2015-01-27T10:00:00,BMFBOVESPA:WEGE3,6.12499357
+3792,2015-01-28T10:00:00,BMFBOVESPA:WEGE3,6.21153175
+3793,2015-01-29T10:00:00,BMFBOVESPA:WEGE3,6.34999333
+3794,2015-01-30T10:00:00,BMFBOVESPA:WEGE3,6.15383969
+3795,2015-02-02T10:00:00,BMFBOVESPA:WEGE3,6.26345496
+3796,2015-02-03T10:00:00,BMFBOVESPA:WEGE3,6.31345529
+3797,2015-02-04T10:00:00,BMFBOVESPA:WEGE3,6.27307014
+3798,2015-02-05T10:00:00,BMFBOVESPA:WEGE3,6.29807031
+3799,2015-02-06T10:00:00,BMFBOVESPA:WEGE3,6.28845513
+3800,2015-02-09T10:00:00,BMFBOVESPA:WEGE3,6.28845513
+3801,2015-02-10T10:00:00,BMFBOVESPA:WEGE3,6.37883907
+3802,2015-02-11T10:00:00,BMFBOVESPA:WEGE3,6.41345442
+3803,2015-02-12T10:00:00,BMFBOVESPA:WEGE3,6.31537798
+3804,2015-02-13T10:00:00,BMFBOVESPA:WEGE3,6.23076307
+3805,2015-02-18T10:00:00,BMFBOVESPA:WEGE3,6.23076307
+3806,2015-02-19T10:00:00,BMFBOVESPA:WEGE3,6.28268532
+3807,2015-02-20T10:00:00,BMFBOVESPA:WEGE3,6.24999344
+3808,2015-02-23T10:00:00,BMFBOVESPA:WEGE3,6.28460878
+3809,2015-02-24T10:00:00,BMFBOVESPA:WEGE3,6.24614729
+3810,2015-02-25T10:00:00,BMFBOVESPA:WEGE3,6.11730107
+3811,2015-02-26T10:00:00,BMFBOVESPA:WEGE3,6.05768595
+3812,2015-02-27T10:00:00,BMFBOVESPA:WEGE3,5.90384015
+3813,2015-03-02T10:00:00,BMFBOVESPA:WEGE3,5.98845506
+3814,2015-03-03T10:00:00,BMFBOVESPA:WEGE3,6.06730113
+3815,2015-03-04T10:00:00,BMFBOVESPA:WEGE3,6.13268567
+3816,2015-03-05T10:00:00,BMFBOVESPA:WEGE3,6.0384552
+3817,2015-03-06T10:00:00,BMFBOVESPA:WEGE3,6.00960907
+3818,2015-03-09T10:00:00,BMFBOVESPA:WEGE3,5.97114738
+3819,2015-03-10T10:00:00,BMFBOVESPA:WEGE3,5.8846092
+3820,2015-03-11T10:00:00,BMFBOVESPA:WEGE3,5.97114738
+3821,2015-03-12T10:00:00,BMFBOVESPA:WEGE3,6.08653207
+3822,2015-03-13T10:00:00,BMFBOVESPA:WEGE3,6.05768595
+3823,2015-03-16T10:00:00,BMFBOVESPA:WEGE3,5.90384015
+3824,2015-03-17T10:00:00,BMFBOVESPA:WEGE3,5.8999938
+3825,2015-03-18T10:00:00,BMFBOVESPA:WEGE3,6.01922425
+3826,2015-03-19T10:00:00,BMFBOVESPA:WEGE3,6.01922425
+3827,2015-03-20T10:00:00,BMFBOVESPA:WEGE3,6.01922425
+3828,2015-03-23T10:00:00,BMFBOVESPA:WEGE3,5.92307051
+3829,2015-03-24T10:00:00,BMFBOVESPA:WEGE3,5.91345533
+3830,2015-03-25T10:00:00,BMFBOVESPA:WEGE3,5.89422458
+3831,2015-03-26T10:00:00,BMFBOVESPA:WEGE3,5.84807078
+3832,2015-03-27T10:00:00,BMFBOVESPA:WEGE3,5.95383971
+3833,2015-03-30T10:00:00,BMFBOVESPA:WEGE3,6.12691683
+3834,2015-03-31T10:00:00,BMFBOVESPA:WEGE3,6.115378
+3835,2015-04-01T10:00:00,BMFBOVESPA:WEGE3,6.21153206
+3836,2015-04-02T10:00:00,BMFBOVESPA:WEGE3,6.2307632
+3837,2015-04-06T10:00:00,BMFBOVESPA:WEGE3,6.23460858
+3838,2015-04-07T10:00:00,BMFBOVESPA:WEGE3,6.31153196
+3839,2015-04-08T10:00:00,BMFBOVESPA:WEGE3,6.24230126
+3840,2015-04-09T10:00:00,BMFBOVESPA:WEGE3,6.21922436
+3841,2015-04-10T10:00:00,BMFBOVESPA:WEGE3,6.23460858
+3842,2015-04-13T10:00:00,BMFBOVESPA:WEGE3,6.17307018
+3843,2015-04-14T10:00:00,BMFBOVESPA:WEGE3,6.2307632
+3844,2015-04-15T10:00:00,BMFBOVESPA:WEGE3,6.24999356
+3845,2015-04-16T10:00:00,BMFBOVESPA:WEGE3,6.14230136
+3846,2015-04-17T10:00:00,BMFBOVESPA:WEGE3,6.14999366
+3847,2015-04-20T10:00:00,BMFBOVESPA:WEGE3,6.04999377
+3848,2015-04-22T10:00:00,BMFBOVESPA:WEGE3,6.02691687
+3849,2015-04-23T10:00:00,BMFBOVESPA:WEGE3,6.04999377
+3850,2015-04-24T10:00:00,BMFBOVESPA:WEGE3,6.11537831
+3851,2015-04-27T10:00:00,BMFBOVESPA:WEGE3,6.07691682
+3852,2015-04-28T10:00:00,BMFBOVESPA:WEGE3,6.03845532
+3853,2015-04-29T10:00:00,BMFBOVESPA:WEGE3,6.11153216
+3854,2015-04-30T10:00:00,BMFBOVESPA:WEGE3,6.17307018
+3855,2015-05-04T10:00:00,BMFBOVESPA:WEGE3,6.34230116
+3856,2015-05-05T10:00:00,BMFBOVESPA:WEGE3,6.46537757
+3857,2015-05-06T10:00:00,BMFBOVESPA:WEGE3,6.43076222
+3858,2015-05-07T10:00:00,BMFBOVESPA:WEGE3,6.43076222
+3859,2015-05-08T10:00:00,BMFBOVESPA:WEGE3,6.49230062
+3860,2015-05-11T10:00:00,BMFBOVESPA:WEGE3,6.54999364
+3861,2015-05-12T10:00:00,BMFBOVESPA:WEGE3,6.59614705
+3862,2015-05-13T10:00:00,BMFBOVESPA:WEGE3,6.5076856
+3863,2015-05-14T10:00:00,BMFBOVESPA:WEGE3,6.71153193
+3864,2015-05-15T10:00:00,BMFBOVESPA:WEGE3,6.6999931
+3865,2015-05-18T10:00:00,BMFBOVESPA:WEGE3,6.61922356
+3866,2015-05-19T10:00:00,BMFBOVESPA:WEGE3,6.54230095
+3867,2015-05-20T10:00:00,BMFBOVESPA:WEGE3,6.59230052
+3868,2015-05-21T10:00:00,BMFBOVESPA:WEGE3,6.61537818
+3869,2015-05-22T10:00:00,BMFBOVESPA:WEGE3,6.6307624
+3870,2015-05-25T10:00:00,BMFBOVESPA:WEGE3,6.78460801
+3871,2015-05-26T10:00:00,BMFBOVESPA:WEGE3,6.57307015
+3872,2015-05-27T10:00:00,BMFBOVESPA:WEGE3,6.65768506
+3873,2015-05-28T10:00:00,BMFBOVESPA:WEGE3,6.61537818
+3874,2015-05-29T10:00:00,BMFBOVESPA:WEGE3,6.61922356
+3875,2015-06-01T10:00:00,BMFBOVESPA:WEGE3,6.64999353
+3876,2015-06-02T10:00:00,BMFBOVESPA:WEGE3,6.82691604
+3877,2015-06-03T10:00:00,BMFBOVESPA:WEGE3,6.82691604
+3878,2015-06-05T10:00:00,BMFBOVESPA:WEGE3,6.86922408
+3879,2015-06-08T10:00:00,BMFBOVESPA:WEGE3,6.86537754
+3880,2015-06-09T10:00:00,BMFBOVESPA:WEGE3,6.95768514
+3881,2015-06-10T10:00:00,BMFBOVESPA:WEGE3,6.98076204
+3882,2015-06-11T10:00:00,BMFBOVESPA:WEGE3,7.0384539
+3883,2015-06-12T10:00:00,BMFBOVESPA:WEGE3,6.99999317
+3884,2015-06-15T10:00:00,BMFBOVESPA:WEGE3,6.92306979
+3885,2015-06-16T10:00:00,BMFBOVESPA:WEGE3,7.04999274
+3886,2015-06-17T10:00:00,BMFBOVESPA:WEGE3,7.07691578
+3887,2015-06-18T10:00:00,BMFBOVESPA:WEGE3,7.13460765
+3888,2015-06-19T10:00:00,BMFBOVESPA:WEGE3,7.19230067
+3889,2015-06-22T10:00:00,BMFBOVESPA:WEGE3,7.26922328
+3890,2015-06-23T10:00:00,BMFBOVESPA:WEGE3,7.27306943
+3891,2015-06-24T10:00:00,BMFBOVESPA:WEGE3,7.2307614
+3892,2015-06-25T10:00:00,BMFBOVESPA:WEGE3,7.30768478
+3893,2015-06-26T10:00:00,BMFBOVESPA:WEGE3,7.39614623
+3894,2015-06-29T10:00:00,BMFBOVESPA:WEGE3,7.30768478
+3895,2015-06-30T10:00:00,BMFBOVESPA:WEGE3,7.32691514
+3896,2015-07-01T10:00:00,BMFBOVESPA:WEGE3,7.46153077
+3897,2015-07-02T10:00:00,BMFBOVESPA:WEGE3,7.53845377
+3898,2015-07-03T10:00:00,BMFBOVESPA:WEGE3,7.62306907
+3899,2015-07-06T10:00:00,BMFBOVESPA:WEGE3,7.60383832
+3900,2015-07-07T10:00:00,BMFBOVESPA:WEGE3,7.69229977
+3901,2015-07-08T10:00:00,BMFBOVESPA:WEGE3,7.60768485
+3902,2015-07-10T10:00:00,BMFBOVESPA:WEGE3,7.58460718
+3903,2015-07-13T10:00:00,BMFBOVESPA:WEGE3,7.57691565
+3904,2015-07-14T10:00:00,BMFBOVESPA:WEGE3,7.60383832
+3905,2015-07-15T10:00:00,BMFBOVESPA:WEGE3,7.57691565
+3906,2015-07-16T10:00:00,BMFBOVESPA:WEGE3,7.58845372
+3907,2015-07-17T10:00:00,BMFBOVESPA:WEGE3,7.54230031
+3908,2015-07-20T10:00:00,BMFBOVESPA:WEGE3,7.53845377
+3909,2015-07-21T10:00:00,BMFBOVESPA:WEGE3,7.61537638
+3910,2015-07-22T10:00:00,BMFBOVESPA:WEGE3,7.65383827
+3911,2015-07-23T10:00:00,BMFBOVESPA:WEGE3,7.65383827
+3912,2015-07-24T10:00:00,BMFBOVESPA:WEGE3,7.69229977
+3913,2015-07-27T10:00:00,BMFBOVESPA:WEGE3,7.56537682
+3914,2015-07-28T10:00:00,BMFBOVESPA:WEGE3,7.30768478
+3915,2015-07-29T10:00:00,BMFBOVESPA:WEGE3,7.0384539
+3916,2015-07-30T10:00:00,BMFBOVESPA:WEGE3,6.99999317
+3917,2015-07-31T10:00:00,BMFBOVESPA:WEGE3,7.2307614
+3918,2015-08-03T10:00:00,BMFBOVESPA:WEGE3,7.21922333
+3919,2015-08-04T10:00:00,BMFBOVESPA:WEGE3,7.33076129
+3920,2015-08-05T10:00:00,BMFBOVESPA:WEGE3,7.13460765
+3921,2015-08-06T10:00:00,BMFBOVESPA:WEGE3,7.11537728
+3922,2015-08-07T10:00:00,BMFBOVESPA:WEGE3,7.09230077
+3923,2015-08-10T10:00:00,BMFBOVESPA:WEGE3,7.11537728
+3924,2015-08-11T10:00:00,BMFBOVESPA:WEGE3,7.06537772
+3925,2015-08-12T10:00:00,BMFBOVESPA:WEGE3,6.94230015
+3926,2015-08-13T10:00:00,BMFBOVESPA:WEGE3,6.82691604
+3927,2015-08-14T10:00:00,BMFBOVESPA:WEGE3,6.69614695
+3928,2015-08-17T10:00:00,BMFBOVESPA:WEGE3,6.58460898
+3929,2015-08-18T10:00:00,BMFBOVESPA:WEGE3,6.7307623
+3930,2015-08-19T10:00:00,BMFBOVESPA:WEGE3,6.78845454
+3931,2015-08-20T10:00:00,BMFBOVESPA:WEGE3,6.41922454
+3932,2015-08-21T10:00:00,BMFBOVESPA:WEGE3,6.51922444
+3933,2015-08-24T10:00:00,BMFBOVESPA:WEGE3,6.32691694
+3934,2015-08-25T10:00:00,BMFBOVESPA:WEGE3,6.22307051
+3935,2015-08-26T10:00:00,BMFBOVESPA:WEGE3,6.21537821
+3936,2015-08-27T10:00:00,BMFBOVESPA:WEGE3,6.41153186
+3937,2015-08-28T10:00:00,BMFBOVESPA:WEGE3,6.4384549
+3938,2015-08-31T10:00:00,BMFBOVESPA:WEGE3,6.44230105
+3939,2015-09-01T10:00:00,BMFBOVESPA:WEGE3,6.25768586
+3940,2015-09-02T10:00:00,BMFBOVESPA:WEGE3,6.48845524
+3941,2015-09-03T10:00:00,BMFBOVESPA:WEGE3,6.48845524
+3942,2015-09-04T10:00:00,BMFBOVESPA:WEGE3,6.34614731
+3943,2015-09-08T10:00:00,BMFBOVESPA:WEGE3,6.28076276
+3944,2015-09-09T10:00:00,BMFBOVESPA:WEGE3,6.18460901
+3945,2015-09-10T10:00:00,BMFBOVESPA:WEGE3,6.15383981
+3946,2015-09-11T10:00:00,BMFBOVESPA:WEGE3,6.1692248
+3947,2015-09-14T10:00:00,BMFBOVESPA:WEGE3,6.31922426
+3948,2015-09-15T10:00:00,BMFBOVESPA:WEGE3,6.34614731
+3949,2015-09-16T10:00:00,BMFBOVESPA:WEGE3,6.39614687
+3950,2015-09-17T10:00:00,BMFBOVESPA:WEGE3,6.44230105
+3951,2015-09-18T10:00:00,BMFBOVESPA:WEGE3,6.32307079
+3952,2015-09-21T10:00:00,BMFBOVESPA:WEGE3,6.24999356
+3953,2015-09-22T10:00:00,BMFBOVESPA:WEGE3,6.34999346
+3954,2015-09-23T10:00:00,BMFBOVESPA:WEGE3,6.26153239
+3955,2015-09-24T10:00:00,BMFBOVESPA:WEGE3,6.24999356
+3956,2015-09-25T10:00:00,BMFBOVESPA:WEGE3,6.06922452
+3957,2015-09-28T10:00:00,BMFBOVESPA:WEGE3,6.01537842
+3958,2015-09-29T10:00:00,BMFBOVESPA:WEGE3,5.96153232
+3959,2015-09-30T10:00:00,BMFBOVESPA:WEGE3,5.94230157
+3960,2015-10-01T10:00:00,BMFBOVESPA:WEGE3,6.11153216
+3961,2015-10-02T10:00:00,BMFBOVESPA:WEGE3,6.28460891
+3962,2015-10-05T10:00:00,BMFBOVESPA:WEGE3,6.4384549
+3963,2015-10-06T10:00:00,BMFBOVESPA:WEGE3,6.42307069
+3964,2015-10-07T10:00:00,BMFBOVESPA:WEGE3,6.4769164
+3965,2015-10-08T10:00:00,BMFBOVESPA:WEGE3,6.24999356
+3966,2015-10-09T10:00:00,BMFBOVESPA:WEGE3,6.13845521
+3967,2015-10-13T10:00:00,BMFBOVESPA:WEGE3,6.28460891
+3968,2015-10-14T10:00:00,BMFBOVESPA:WEGE3,6.21153206
+3969,2015-10-15T10:00:00,BMFBOVESPA:WEGE3,6.22691705
+3970,2015-10-16T10:00:00,BMFBOVESPA:WEGE3,6.15383981
+3971,2015-10-19T10:00:00,BMFBOVESPA:WEGE3,6.11922446
+3972,2015-10-20T10:00:00,BMFBOVESPA:WEGE3,6.13460906
+3973,2015-10-21T10:00:00,BMFBOVESPA:WEGE3,6.02307072
+3974,2015-10-22T10:00:00,BMFBOVESPA:WEGE3,6.09614756
+3975,2015-10-23T10:00:00,BMFBOVESPA:WEGE3,6.09614756
+3976,2015-10-26T10:00:00,BMFBOVESPA:WEGE3,6.01922457
+3977,2015-10-27T10:00:00,BMFBOVESPA:WEGE3,6.00383997
+3978,2015-10-28T10:00:00,BMFBOVESPA:WEGE3,5.88076317
+3979,2015-10-29T10:00:00,BMFBOVESPA:WEGE3,5.58845578
+3980,2015-10-30T10:00:00,BMFBOVESPA:WEGE3,5.53845583
+3981,2015-11-03T10:00:00,BMFBOVESPA:WEGE3,5.53460968
+3982,2015-11-04T10:00:00,BMFBOVESPA:WEGE3,5.52691738
+3983,2015-11-05T10:00:00,BMFBOVESPA:WEGE3,5.91922467
+3984,2015-11-06T10:00:00,BMFBOVESPA:WEGE3,5.79230172
+3985,2015-11-09T10:00:00,BMFBOVESPA:WEGE3,5.73845563
+3986,2015-11-10T10:00:00,BMFBOVESPA:WEGE3,5.56537888
+3987,2015-11-11T10:00:00,BMFBOVESPA:WEGE3,5.59230193
+3988,2015-11-12T10:00:00,BMFBOVESPA:WEGE3,5.48076358
+3989,2015-11-13T10:00:00,BMFBOVESPA:WEGE3,5.40384059
+3990,2015-11-16T10:00:00,BMFBOVESPA:WEGE3,5.46153283
+3991,2015-11-17T10:00:00,BMFBOVESPA:WEGE3,5.54614813
+3992,2015-11-18T10:00:00,BMFBOVESPA:WEGE3,5.43460978
+3993,2015-11-19T10:00:00,BMFBOVESPA:WEGE3,5.65384033
+3994,2015-11-23T10:00:00,BMFBOVESPA:WEGE3,5.65384033
+3995,2015-11-24T10:00:00,BMFBOVESPA:WEGE3,5.81153247
+3996,2015-11-25T10:00:00,BMFBOVESPA:WEGE3,5.93845542
+3997,2015-11-26T10:00:00,BMFBOVESPA:WEGE3,5.90384007
+3998,2015-11-27T10:00:00,BMFBOVESPA:WEGE3,6.02307072
+3999,2015-11-30T10:00:00,BMFBOVESPA:WEGE3,5.84614782
+4000,2015-12-01T10:00:00,BMFBOVESPA:WEGE3,6.11153216
+4001,2015-12-02T10:00:00,BMFBOVESPA:WEGE3,6.18076286
+4002,2015-12-03T10:00:00,BMFBOVESPA:WEGE3,6.34614731
+4003,2015-12-04T10:00:00,BMFBOVESPA:WEGE3,5.99999382
+4004,2015-12-07T10:00:00,BMFBOVESPA:WEGE3,6.199994
+4005,2015-12-08T10:00:00,BMFBOVESPA:WEGE3,5.97307077
+4006,2015-12-09T10:00:00,BMFBOVESPA:WEGE3,5.94230157
+4007,2015-12-10T10:00:00,BMFBOVESPA:WEGE3,6.15383981
+4008,2015-12-11T10:00:00,BMFBOVESPA:WEGE3,6.31537811
+4009,2015-12-14T10:00:00,BMFBOVESPA:WEGE3,6.03076302
+4010,2015-12-15T10:00:00,BMFBOVESPA:WEGE3,5.92307082
+4011,2015-12-16T10:00:00,BMFBOVESPA:WEGE3,6.01922457
+4012,2015-12-17T10:00:00,BMFBOVESPA:WEGE3,5.97691692
+4013,2015-12-18T10:00:00,BMFBOVESPA:WEGE3,5.84614782
+4014,2015-12-21T10:00:00,BMFBOVESPA:WEGE3,5.84230167
+4015,2015-12-22T10:00:00,BMFBOVESPA:WEGE3,5.94999387
+4016,2015-12-23T10:00:00,BMFBOVESPA:WEGE3,5.98076307
+4017,2015-12-28T10:00:00,BMFBOVESPA:WEGE3,6.06153222
+4018,2015-12-29T10:00:00,BMFBOVESPA:WEGE3,5.99230152
+4019,2015-12-30T10:00:00,BMFBOVESPA:WEGE3,5.78460942
+4020,2016-01-04T10:00:00,BMFBOVESPA:WEGE3,5.63076343
+4021,2016-01-05T10:00:00,BMFBOVESPA:WEGE3,5.90384007
+4022,2016-01-06T10:00:00,BMFBOVESPA:WEGE3,5.76922482
+4023,2016-01-07T10:00:00,BMFBOVESPA:WEGE3,5.60384038
+4024,2016-01-08T10:00:00,BMFBOVESPA:WEGE3,5.57691733
+4025,2016-01-11T10:00:00,BMFBOVESPA:WEGE3,5.44999438
+4026,2016-01-12T10:00:00,BMFBOVESPA:WEGE3,5.69230183
+4027,2016-01-13T10:00:00,BMFBOVESPA:WEGE3,5.48076358
+4028,2016-01-14T10:00:00,BMFBOVESPA:WEGE3,5.48460973
+4029,2016-01-15T10:00:00,BMFBOVESPA:WEGE3,5.43076363
+4030,2016-01-18T10:00:00,BMFBOVESPA:WEGE3,5.36922524
+4031,2016-01-19T10:00:00,BMFBOVESPA:WEGE3,5.41153289
+4032,2016-01-20T10:00:00,BMFBOVESPA:WEGE3,5.33460989
+4033,2016-01-21T10:00:00,BMFBOVESPA:WEGE3,5.57307118
+4034,2016-01-22T10:00:00,BMFBOVESPA:WEGE3,5.67307108
+4035,2016-01-26T10:00:00,BMFBOVESPA:WEGE3,5.45768668
+4036,2016-01-27T10:00:00,BMFBOVESPA:WEGE3,5.68076338
+4037,2016-01-28T10:00:00,BMFBOVESPA:WEGE3,5.66537878
+4038,2016-01-29T10:00:00,BMFBOVESPA:WEGE3,5.94614772
+4039,2016-02-01T10:00:00,BMFBOVESPA:WEGE3,5.79999402
+4040,2016-02-02T10:00:00,BMFBOVESPA:WEGE3,5.56153273
+4041,2016-02-03T10:00:00,BMFBOVESPA:WEGE3,5.66922493
+4042,2016-02-04T10:00:00,BMFBOVESPA:WEGE3,5.64614803
+4043,2016-02-05T10:00:00,BMFBOVESPA:WEGE3,5.61537883
+4044,2016-02-10T10:00:00,BMFBOVESPA:WEGE3,5.61537883
+4045,2016-02-11T10:00:00,BMFBOVESPA:WEGE3,5.48845588
+4046,2016-02-12T10:00:00,BMFBOVESPA:WEGE3,5.51922508
+4047,2016-02-15T10:00:00,BMFBOVESPA:WEGE3,5.39230214
+4048,2016-02-16T10:00:00,BMFBOVESPA:WEGE3,5.38460984
+4049,2016-02-17T10:00:00,BMFBOVESPA:WEGE3,5.38076369
+4050,2016-02-18T10:00:00,BMFBOVESPA:WEGE3,5.44230208
+4051,2016-02-19T10:00:00,BMFBOVESPA:WEGE3,5.38460984
+4052,2016-02-22T10:00:00,BMFBOVESPA:WEGE3,5.62691728
+4053,2016-02-23T10:00:00,BMFBOVESPA:WEGE3,5.58845578
+4054,2016-02-24T10:00:00,BMFBOVESPA:WEGE3,5.02307175
+4055,2016-02-25T10:00:00,BMFBOVESPA:WEGE3,5.09999475
+4056,2016-02-26T10:00:00,BMFBOVESPA:WEGE3,4.96922565
+4057,2016-02-29T10:00:00,BMFBOVESPA:WEGE3,5.0730717
+4058,2016-03-01T10:00:00,BMFBOVESPA:WEGE3,5.0961486
+4059,2016-03-02T10:00:00,BMFBOVESPA:WEGE3,5.24999459
+4060,2016-03-03T10:00:00,BMFBOVESPA:WEGE3,5.21153309
+4061,2016-03-04T10:00:00,BMFBOVESPA:WEGE3,5.28076379
+4062,2016-03-07T10:00:00,BMFBOVESPA:WEGE3,5.36922524
+4063,2016-03-08T10:00:00,BMFBOVESPA:WEGE3,5.59614808
+4064,2016-03-09T10:00:00,BMFBOVESPA:WEGE3,5.33460989
+4065,2016-03-10T10:00:00,BMFBOVESPA:WEGE3,5.29230224
+4066,2016-03-11T10:00:00,BMFBOVESPA:WEGE3,5.23845614
+4067,2016-03-14T10:00:00,BMFBOVESPA:WEGE3,5.19230234
+4068,2016-03-15T10:00:00,BMFBOVESPA:WEGE3,5.19230234
+4069,2016-03-16T10:00:00,BMFBOVESPA:WEGE3,5.30384069
+4070,2016-03-17T10:00:00,BMFBOVESPA:WEGE3,5.49230203
+4071,2016-03-18T10:00:00,BMFBOVESPA:WEGE3,5.53845583
+4072,2016-03-21T10:00:00,BMFBOVESPA:WEGE3,5.61922498
+4073,2016-03-22T10:00:00,BMFBOVESPA:WEGE3,5.69230183
+4074,2016-03-23T10:00:00,BMFBOVESPA:WEGE3,5.39614829
+4075,2016-03-24T10:00:00,BMFBOVESPA:WEGE3,5.34614834
+4076,2016-03-28T10:00:00,BMFBOVESPA:WEGE3,5.47307128
+4077,2016-03-29T10:00:00,BMFBOVESPA:WEGE3,5.61537883
+4078,2016-03-30T10:00:00,BMFBOVESPA:WEGE3,5.58076348
+4079,2016-03-31T10:00:00,BMFBOVESPA:WEGE3,5.38845599
+4080,2016-04-01T10:00:00,BMFBOVESPA:WEGE3,5.50768663
+4081,2016-04-04T10:00:00,BMFBOVESPA:WEGE3,5.35768679
+4082,2016-04-05T10:00:00,BMFBOVESPA:WEGE3,5.33076374
+4083,2016-04-06T10:00:00,BMFBOVESPA:WEGE3,5.38460984
+4084,2016-04-07T10:00:00,BMFBOVESPA:WEGE3,5.34999449
+4085,2016-04-08T10:00:00,BMFBOVESPA:WEGE3,5.33845604
+4086,2016-04-11T10:00:00,BMFBOVESPA:WEGE3,5.11922549
+4087,2016-04-12T10:00:00,BMFBOVESPA:WEGE3,5.17307159
+4088,2016-04-13T10:00:00,BMFBOVESPA:WEGE3,5.36537909
+4089,2016-04-14T10:00:00,BMFBOVESPA:WEGE3,5.36153294
+4090,2016-04-15T10:00:00,BMFBOVESPA:WEGE3,5.49999433
+4091,2016-04-18T10:00:00,BMFBOVESPA:WEGE3,5.38460984
+4092,2016-04-19T10:00:00,BMFBOVESPA:WEGE3,5.40384059
+4093,2016-04-20T10:00:00,BMFBOVESPA:WEGE3,5.38076369
+4094,2016-04-22T10:00:00,BMFBOVESPA:WEGE3,5.43076363
+4095,2016-04-25T10:00:00,BMFBOVESPA:WEGE3,5.41922519
+4096,2016-04-26T10:00:00,BMFBOVESPA:WEGE3,5.58076348
+4097,2016-04-27T10:00:00,BMFBOVESPA:WEGE3,5.84614782
+4098,2016-04-28T10:00:00,BMFBOVESPA:WEGE3,5.87307087
+4099,2016-04-29T10:00:00,BMFBOVESPA:WEGE3,5.83845552
+4100,2016-05-02T10:00:00,BMFBOVESPA:WEGE3,5.87307087
+4101,2016-05-03T10:00:00,BMFBOVESPA:WEGE3,5.84999397
+4102,2016-05-04T10:00:00,BMFBOVESPA:WEGE3,5.78076327
+4103,2016-05-05T10:00:00,BMFBOVESPA:WEGE3,5.81153247
+4104,2016-05-06T10:00:00,BMFBOVESPA:WEGE3,5.76153252
+4105,2016-05-09T10:00:00,BMFBOVESPA:WEGE3,5.81922477
+4106,2016-05-10T10:00:00,BMFBOVESPA:WEGE3,5.99230152
+4107,2016-05-11T10:00:00,BMFBOVESPA:WEGE3,5.95768617
+4108,2016-05-12T10:00:00,BMFBOVESPA:WEGE3,6.03845532
+4109,2016-05-13T10:00:00,BMFBOVESPA:WEGE3,5.90384007
+4110,2016-05-16T10:00:00,BMFBOVESPA:WEGE3,5.80768632
+4111,2016-05-17T10:00:00,BMFBOVESPA:WEGE3,5.74614793
+4112,2016-05-18T10:00:00,BMFBOVESPA:WEGE3,5.81537862
+4113,2016-05-19T10:00:00,BMFBOVESPA:WEGE3,5.80384017
+4114,2016-05-20T10:00:00,BMFBOVESPA:WEGE3,5.87691702
+4115,2016-05-23T10:00:00,BMFBOVESPA:WEGE3,5.68845568
+4116,2016-05-24T10:00:00,BMFBOVESPA:WEGE3,5.71537873
+4117,2016-05-25T10:00:00,BMFBOVESPA:WEGE3,5.71153258
+4118,2016-05-27T10:00:00,BMFBOVESPA:WEGE3,5.61537883
+4119,2016-05-30T10:00:00,BMFBOVESPA:WEGE3,5.66153263
+4120,2016-05-31T10:00:00,BMFBOVESPA:WEGE3,5.53460968
+4121,2016-06-01T10:00:00,BMFBOVESPA:WEGE3,5.72691718
+4122,2016-06-02T10:00:00,BMFBOVESPA:WEGE3,5.68076338
+4123,2016-06-03T10:00:00,BMFBOVESPA:WEGE3,5.70384028
+4124,2016-06-06T10:00:00,BMFBOVESPA:WEGE3,5.74999408
+4125,2016-06-07T10:00:00,BMFBOVESPA:WEGE3,5.70768643
+4126,2016-06-08T10:00:00,BMFBOVESPA:WEGE3,5.80384017
+4127,2016-06-09T10:00:00,BMFBOVESPA:WEGE3,5.69999413
+4128,2016-06-10T10:00:00,BMFBOVESPA:WEGE3,5.51153278
+4129,2016-06-13T10:00:00,BMFBOVESPA:WEGE3,5.53460968
+4130,2016-06-14T10:00:00,BMFBOVESPA:WEGE3,5.37691754
+4131,2016-06-15T10:00:00,BMFBOVESPA:WEGE3,5.33460989
+4132,2016-06-16T10:00:00,BMFBOVESPA:WEGE3,5.48845588
+4133,2016-06-17T10:00:00,BMFBOVESPA:WEGE3,5.41537904
+4134,2016-06-20T10:00:00,BMFBOVESPA:WEGE3,5.46537898
+4135,2016-06-21T10:00:00,BMFBOVESPA:WEGE3,5.54999428
+4136,2016-06-22T10:00:00,BMFBOVESPA:WEGE3,5.54614813
+4137,2016-06-23T10:00:00,BMFBOVESPA:WEGE3,5.61153268
+4138,2016-06-24T10:00:00,BMFBOVESPA:WEGE3,5.44614823
+4139,2016-06-27T10:00:00,BMFBOVESPA:WEGE3,5.38460984
+4140,2016-06-28T10:00:00,BMFBOVESPA:WEGE3,5.28460994
+4141,2016-06-29T10:00:00,BMFBOVESPA:WEGE3,5.28460994
+4142,2016-06-30T10:00:00,BMFBOVESPA:WEGE3,5.28460994
+4143,2016-07-01T10:00:00,BMFBOVESPA:WEGE3,5.27307149
+4144,2016-07-04T10:00:00,BMFBOVESPA:WEGE3,5.21153309
+4145,2016-07-05T10:00:00,BMFBOVESPA:WEGE3,5.15384084
+4146,2016-07-06T10:00:00,BMFBOVESPA:WEGE3,5.15384084
+4147,2016-07-07T10:00:00,BMFBOVESPA:WEGE3,5.20768694
+4148,2016-07-08T10:00:00,BMFBOVESPA:WEGE3,5.26922534
+4149,2016-07-11T10:00:00,BMFBOVESPA:WEGE3,5.15384084
+4150,2016-07-12T10:00:00,BMFBOVESPA:WEGE3,5.080764
+4151,2016-07-13T10:00:00,BMFBOVESPA:WEGE3,5.14999469
+4152,2016-07-14T10:00:00,BMFBOVESPA:WEGE3,5.29999454
+4153,2016-07-15T10:00:00,BMFBOVESPA:WEGE3,5.31537914
+4154,2016-07-18T10:00:00,BMFBOVESPA:WEGE3,5.44230208
+4155,2016-07-19T10:00:00,BMFBOVESPA:WEGE3,5.46922513
+4156,2016-07-20T10:00:00,BMFBOVESPA:WEGE3,5.52691738
+4157,2016-07-21T10:00:00,BMFBOVESPA:WEGE3,5.62307113
+4158,2016-07-22T10:00:00,BMFBOVESPA:WEGE3,5.63845573
+4159,2016-07-25T10:00:00,BMFBOVESPA:WEGE3,5.57307118
+4160,2016-07-26T10:00:00,BMFBOVESPA:WEGE3,5.61537883
+4161,2016-07-27T10:00:00,BMFBOVESPA:WEGE3,5.84614782
+4162,2016-07-28T10:00:00,BMFBOVESPA:WEGE3,5.88460932
+4163,2016-07-29T10:00:00,BMFBOVESPA:WEGE3,5.87307087
+4164,2016-08-01T10:00:00,BMFBOVESPA:WEGE3,5.95384002
+4165,2016-08-02T10:00:00,BMFBOVESPA:WEGE3,5.93460927
+4166,2016-08-03T10:00:00,BMFBOVESPA:WEGE3,5.94230157
+4167,2016-08-04T10:00:00,BMFBOVESPA:WEGE3,6.00768612
+4168,2016-08-05T10:00:00,BMFBOVESPA:WEGE3,6.11153216
+4169,2016-08-08T10:00:00,BMFBOVESPA:WEGE3,6.28076276
+4170,2016-08-09T10:00:00,BMFBOVESPA:WEGE3,6.40768571
+4171,2016-08-10T10:00:00,BMFBOVESPA:WEGE3,6.38460881
+4172,2016-08-11T10:00:00,BMFBOVESPA:WEGE3,6.58845437
+4173,2016-08-12T10:00:00,BMFBOVESPA:WEGE3,6.56537785
+4174,2016-08-15T10:00:00,BMFBOVESPA:WEGE3,6.6076855
+4175,2016-08-16T10:00:00,BMFBOVESPA:WEGE3,6.5769163
+4176,2016-08-17T10:00:00,BMFBOVESPA:WEGE3,6.61922356
+4177,2016-08-18T10:00:00,BMFBOVESPA:WEGE3,6.58845437
+4178,2016-08-19T10:00:00,BMFBOVESPA:WEGE3,6.5384548
+4179,2016-08-22T10:00:00,BMFBOVESPA:WEGE3,6.38460881
+4180,2016-08-23T10:00:00,BMFBOVESPA:WEGE3,6.36922382
+4181,2016-08-24T10:00:00,BMFBOVESPA:WEGE3,6.38460881
+4182,2016-08-25T10:00:00,BMFBOVESPA:WEGE3,6.32307079
+4183,2016-08-26T10:00:00,BMFBOVESPA:WEGE3,6.17307018
+4184,2016-08-29T10:00:00,BMFBOVESPA:WEGE3,6.47307025
+4185,2016-08-30T10:00:00,BMFBOVESPA:WEGE3,6.35383961
+4186,2016-08-31T10:00:00,BMFBOVESPA:WEGE3,6.35768614
+4187,2016-09-01T10:00:00,BMFBOVESPA:WEGE3,6.34614731
+4188,2016-09-02T10:00:00,BMFBOVESPA:WEGE3,6.44999335
+4189,2016-09-05T10:00:00,BMFBOVESPA:WEGE3,6.36922382
+4190,2016-09-06T10:00:00,BMFBOVESPA:WEGE3,6.56537785
+4191,2016-09-08T10:00:00,BMFBOVESPA:WEGE3,6.58460898
+4192,2016-09-09T10:00:00,BMFBOVESPA:WEGE3,6.30383927
+4193,2016-09-12T10:00:00,BMFBOVESPA:WEGE3,6.49230062
+4194,2016-09-13T10:00:00,BMFBOVESPA:WEGE3,6.40383956
+4195,2016-09-14T10:00:00,BMFBOVESPA:WEGE3,6.41922454
+4196,2016-09-15T10:00:00,BMFBOVESPA:WEGE3,6.51922444
+4197,2016-09-16T10:00:00,BMFBOVESPA:WEGE3,6.39614687
+4198,2016-09-19T10:00:00,BMFBOVESPA:WEGE3,6.48460909
+4199,2016-09-20T10:00:00,BMFBOVESPA:WEGE3,6.60383935
+4200,2016-09-21T10:00:00,BMFBOVESPA:WEGE3,6.57307015
+4201,2016-09-22T10:00:00,BMFBOVESPA:WEGE3,6.74230113
+4202,2016-09-23T10:00:00,BMFBOVESPA:WEGE3,6.7307623
+4203,2016-09-26T10:00:00,BMFBOVESPA:WEGE3,6.55383979
+4204,2016-09-27T10:00:00,BMFBOVESPA:WEGE3,6.58460898
+4205,2016-09-28T10:00:00,BMFBOVESPA:WEGE3,6.79230069
+4206,2016-09-29T10:00:00,BMFBOVESPA:WEGE3,6.74999266
+4207,2016-09-30T10:00:00,BMFBOVESPA:WEGE3,6.79230069
+4208,2016-10-03T10:00:00,BMFBOVESPA:WEGE3,6.81153106
+4209,2016-10-04T10:00:00,BMFBOVESPA:WEGE3,6.79614684
+4210,2016-10-05T10:00:00,BMFBOVESPA:WEGE3,6.86537754
+4211,2016-10-06T10:00:00,BMFBOVESPA:WEGE3,6.92306979
+4212,2016-10-07T10:00:00,BMFBOVESPA:WEGE3,6.91537749
+4213,2016-10-10T10:00:00,BMFBOVESPA:WEGE3,6.98845434
+4214,2016-10-11T10:00:00,BMFBOVESPA:WEGE3,6.84614641
+4215,2016-10-13T10:00:00,BMFBOVESPA:WEGE3,6.86153139
+4216,2016-10-14T10:00:00,BMFBOVESPA:WEGE3,6.6999931
+4217,2016-10-17T10:00:00,BMFBOVESPA:WEGE3,6.82306989
+4218,2016-10-18T10:00:00,BMFBOVESPA:WEGE3,6.87307023
+4219,2016-10-19T10:00:00,BMFBOVESPA:WEGE3,6.82306989
+4220,2016-10-20T10:00:00,BMFBOVESPA:WEGE3,6.89999327
+4221,2016-10-21T10:00:00,BMFBOVESPA:WEGE3,6.88845444
+4222,2016-10-24T10:00:00,BMFBOVESPA:WEGE3,6.77691648
+4223,2016-10-25T10:00:00,BMFBOVESPA:WEGE3,6.76153149
+4224,2016-10-26T10:00:00,BMFBOVESPA:WEGE3,6.71922346
+4225,2016-10-27T10:00:00,BMFBOVESPA:WEGE3,6.6999931
+4226,2016-10-28T10:00:00,BMFBOVESPA:WEGE3,6.64614738
+4227,2016-10-31T10:00:00,BMFBOVESPA:WEGE3,6.76922379
+4228,2016-11-01T10:00:00,BMFBOVESPA:WEGE3,6.55768517
+4229,2016-11-03T10:00:00,BMFBOVESPA:WEGE3,6.48460909
+4230,2016-11-04T10:00:00,BMFBOVESPA:WEGE3,6.5307625
+4231,2016-11-07T10:00:00,BMFBOVESPA:WEGE3,6.61922356
+4232,2016-11-08T10:00:00,BMFBOVESPA:WEGE3,6.5384548
+4233,2016-11-09T10:00:00,BMFBOVESPA:WEGE3,6.43076222
+4234,2016-11-10T10:00:00,BMFBOVESPA:WEGE3,6.34614731
+4235,2016-11-11T10:00:00,BMFBOVESPA:WEGE3,6.25768586
+4236,2016-11-14T10:00:00,BMFBOVESPA:WEGE3,6.26153239
+4237,2016-11-16T10:00:00,BMFBOVESPA:WEGE3,6.37691651
+4238,2016-11-17T10:00:00,BMFBOVESPA:WEGE3,6.23845473
+4239,2016-11-18T10:00:00,BMFBOVESPA:WEGE3,6.31922426
+4240,2016-11-21T10:00:00,BMFBOVESPA:WEGE3,6.13460906
+4241,2016-11-22T10:00:00,BMFBOVESPA:WEGE3,6.09230141
+4242,2016-11-23T10:00:00,BMFBOVESPA:WEGE3,6.1692248
+4243,2016-11-24T10:00:00,BMFBOVESPA:WEGE3,6.03845532
+4244,2016-11-25T10:00:00,BMFBOVESPA:WEGE3,5.93460927
+4245,2016-11-28T10:00:00,BMFBOVESPA:WEGE3,6.199994
+4246,2016-11-29T10:00:00,BMFBOVESPA:WEGE3,6.11537831
+4247,2016-11-30T10:00:00,BMFBOVESPA:WEGE3,5.98845537
+4248,2016-12-01T10:00:00,BMFBOVESPA:WEGE3,5.61153268
+4249,2016-12-02T10:00:00,BMFBOVESPA:WEGE3,5.66153263
+4250,2016-12-05T10:00:00,BMFBOVESPA:WEGE3,5.56153273
+4251,2016-12-06T10:00:00,BMFBOVESPA:WEGE3,5.68845568
+4252,2016-12-07T10:00:00,BMFBOVESPA:WEGE3,5.81153247
+4253,2016-12-08T10:00:00,BMFBOVESPA:WEGE3,5.81537862
+4254,2016-12-09T10:00:00,BMFBOVESPA:WEGE3,5.82691707
+4255,2016-12-12T10:00:00,BMFBOVESPA:WEGE3,5.66922493
+4256,2016-12-13T10:00:00,BMFBOVESPA:WEGE3,5.76537867
+4257,2016-12-14T10:00:00,BMFBOVESPA:WEGE3,5.59614808
+4258,2016-12-15T10:00:00,BMFBOVESPA:WEGE3,5.69614798
+4259,2016-12-16T10:00:00,BMFBOVESPA:WEGE3,5.63845573
+4260,2016-12-19T10:00:00,BMFBOVESPA:WEGE3,5.64230188
+4261,2016-12-20T10:00:00,BMFBOVESPA:WEGE3,5.58076348
+4262,2016-12-21T10:00:00,BMFBOVESPA:WEGE3,5.61922498
+4263,2016-12-22T10:00:00,BMFBOVESPA:WEGE3,5.56153273
+4264,2016-12-23T10:00:00,BMFBOVESPA:WEGE3,5.71153258
+4265,2016-12-26T10:00:00,BMFBOVESPA:WEGE3,5.66153263
+4266,2016-12-27T10:00:00,BMFBOVESPA:WEGE3,5.75384023
+4267,2016-12-28T10:00:00,BMFBOVESPA:WEGE3,5.76922482
+4268,2016-12-29T10:00:00,BMFBOVESPA:WEGE3,5.96153232
+4269,2017-01-02T10:00:00,BMFBOVESPA:WEGE3,5.80768632
+4270,2017-01-03T10:00:00,BMFBOVESPA:WEGE3,6.09999371
+4271,2017-01-04T10:00:00,BMFBOVESPA:WEGE3,5.95384002
+4272,2017-01-05T10:00:00,BMFBOVESPA:WEGE3,5.93845542
+4273,2017-01-06T10:00:00,BMFBOVESPA:WEGE3,5.98845537
+4274,2017-01-09T10:00:00,BMFBOVESPA:WEGE3,5.92307082
+4275,2017-01-10T10:00:00,BMFBOVESPA:WEGE3,5.85768627
+4276,2017-01-11T10:00:00,BMFBOVESPA:WEGE3,5.75768638
+4277,2017-01-12T10:00:00,BMFBOVESPA:WEGE3,5.95384002
+4278,2017-01-13T10:00:00,BMFBOVESPA:WEGE3,5.82691707
+4279,2017-01-16T10:00:00,BMFBOVESPA:WEGE3,5.82691707
+4280,2017-01-17T10:00:00,BMFBOVESPA:WEGE3,5.96153232
+4281,2017-01-18T10:00:00,BMFBOVESPA:WEGE3,5.90384007
+4282,2017-01-19T10:00:00,BMFBOVESPA:WEGE3,5.90768622
+4283,2017-01-20T10:00:00,BMFBOVESPA:WEGE3,5.93845542
+4284,2017-01-23T10:00:00,BMFBOVESPA:WEGE3,6.02307072
+4285,2017-01-24T10:00:00,BMFBOVESPA:WEGE3,6.01922457
+4286,2017-01-26T10:00:00,BMFBOVESPA:WEGE3,6.19230131
+4287,2017-01-27T10:00:00,BMFBOVESPA:WEGE3,6.20768553
+4288,2017-01-30T10:00:00,BMFBOVESPA:WEGE3,6.15383981
+4289,2017-01-31T10:00:00,BMFBOVESPA:WEGE3,6.11922446
+4290,2017-02-01T10:00:00,BMFBOVESPA:WEGE3,6.07307067
+4291,2017-02-02T10:00:00,BMFBOVESPA:WEGE3,6.13076291
+4292,2017-02-03T10:00:00,BMFBOVESPA:WEGE3,6.24999356
+4293,2017-02-06T10:00:00,BMFBOVESPA:WEGE3,6.22307051
+4294,2017-02-07T10:00:00,BMFBOVESPA:WEGE3,6.22691705
+4295,2017-02-08T10:00:00,BMFBOVESPA:WEGE3,6.24999356
+4296,2017-02-09T10:00:00,BMFBOVESPA:WEGE3,6.26537854
+4297,2017-02-10T10:00:00,BMFBOVESPA:WEGE3,6.27691661
+4298,2017-02-13T10:00:00,BMFBOVESPA:WEGE3,6.32307079
+4299,2017-02-14T10:00:00,BMFBOVESPA:WEGE3,6.30383927
+4300,2017-02-15T10:00:00,BMFBOVESPA:WEGE3,6.5461471
+4301,2017-02-16T10:00:00,BMFBOVESPA:WEGE3,6.44230105
+4302,2017-02-17T10:00:00,BMFBOVESPA:WEGE3,6.50383945
+4303,2017-02-20T10:00:00,BMFBOVESPA:WEGE3,6.4999933
+4304,2017-02-21T10:00:00,BMFBOVESPA:WEGE3,6.7307623
+4305,2017-02-22T10:00:00,BMFBOVESPA:WEGE3,6.5769163
+4306,2017-02-23T10:00:00,BMFBOVESPA:WEGE3,6.44230105
+4307,2017-02-24T10:00:00,BMFBOVESPA:WEGE3,6.5307625
+4308,2017-03-01T10:00:00,BMFBOVESPA:WEGE3,6.76922379
+4309,2017-03-02T10:00:00,BMFBOVESPA:WEGE3,6.76153149
+4310,2017-03-03T10:00:00,BMFBOVESPA:WEGE3,6.81153106
+4311,2017-03-06T10:00:00,BMFBOVESPA:WEGE3,6.75768534
+4312,2017-03-07T10:00:00,BMFBOVESPA:WEGE3,6.58076283
+4313,2017-03-08T10:00:00,BMFBOVESPA:WEGE3,6.5769163
+4314,2017-03-09T10:00:00,BMFBOVESPA:WEGE3,6.61537818
+4315,2017-03-10T10:00:00,BMFBOVESPA:WEGE3,6.67307005
+4316,2017-03-13T10:00:00,BMFBOVESPA:WEGE3,6.48076255
+4317,2017-03-14T10:00:00,BMFBOVESPA:WEGE3,6.4769164
+4318,2017-03-15T10:00:00,BMFBOVESPA:WEGE3,6.51153175
+4319,2017-03-16T10:00:00,BMFBOVESPA:WEGE3,6.48845524
+4320,2017-03-17T10:00:00,BMFBOVESPA:WEGE3,6.48460909
+4321,2017-03-20T10:00:00,BMFBOVESPA:WEGE3,6.569224
+4322,2017-03-21T10:00:00,BMFBOVESPA:WEGE3,6.46153142
+4323,2017-03-22T10:00:00,BMFBOVESPA:WEGE3,6.30768581
+4324,2017-03-23T10:00:00,BMFBOVESPA:WEGE3,6.38460881
+4325,2017-03-24T10:00:00,BMFBOVESPA:WEGE3,6.48845524
+4326,2017-03-27T10:00:00,BMFBOVESPA:WEGE3,6.5307625
+4327,2017-03-28T10:00:00,BMFBOVESPA:WEGE3,6.62691625
+4328,2017-03-29T10:00:00,BMFBOVESPA:WEGE3,6.71537731
+4329,2017-03-30T10:00:00,BMFBOVESPA:WEGE3,6.71153193
+4330,2017-03-31T10:00:00,BMFBOVESPA:WEGE3,6.6923008
+4331,2017-04-03T10:00:00,BMFBOVESPA:WEGE3,6.72691615
+4332,2017-04-04T10:00:00,BMFBOVESPA:WEGE3,6.78076186
+4333,2017-04-05T10:00:00,BMFBOVESPA:WEGE3,6.74230113
+4334,2017-04-06T10:00:00,BMFBOVESPA:WEGE3,6.73460845
+4335,2017-04-07T10:00:00,BMFBOVESPA:WEGE3,6.55768517
+4336,2017-04-10T10:00:00,BMFBOVESPA:WEGE3,6.5384548
+4337,2017-04-11T10:00:00,BMFBOVESPA:WEGE3,6.4769164
+4338,2017-04-12T10:00:00,BMFBOVESPA:WEGE3,6.4999933
+4339,2017-04-13T10:00:00,BMFBOVESPA:WEGE3,6.44999335
+4340,2017-04-17T10:00:00,BMFBOVESPA:WEGE3,6.58460898
+4341,2017-04-18T10:00:00,BMFBOVESPA:WEGE3,6.5076856
+4342,2017-04-19T10:00:00,BMFBOVESPA:WEGE3,6.44999335
+4343,2017-04-20T10:00:00,BMFBOVESPA:WEGE3,6.51537829
+4344,2017-04-24T10:00:00,BMFBOVESPA:WEGE3,6.59614705
+4345,2017-04-25T10:00:00,BMFBOVESPA:WEGE3,6.63460855
+4346,2017-04-26T10:00:00,BMFBOVESPA:WEGE3,6.86537754
+4347,2017-04-27T10:00:00,BMFBOVESPA:WEGE3,6.77307033
+4348,2017-04-28T10:00:00,BMFBOVESPA:WEGE3,6.80768568
+4349,2017-05-02T10:00:00,BMFBOVESPA:WEGE3,6.99230049
+4350,2017-05-03T10:00:00,BMFBOVESPA:WEGE3,7.17306953
+4351,2017-05-04T10:00:00,BMFBOVESPA:WEGE3,7.03076237
+4352,2017-05-05T10:00:00,BMFBOVESPA:WEGE3,7.11537728
+4353,2017-05-08T10:00:00,BMFBOVESPA:WEGE3,7.11537728
+4354,2017-05-09T10:00:00,BMFBOVESPA:WEGE3,7.2307614
+4355,2017-05-10T10:00:00,BMFBOVESPA:WEGE3,7.43076157
+4356,2017-05-11T10:00:00,BMFBOVESPA:WEGE3,7.56153067
+4357,2017-05-12T10:00:00,BMFBOVESPA:WEGE3,7.69999207
+4358,2017-05-15T10:00:00,BMFBOVESPA:WEGE3,7.85383806
+4359,2017-05-16T10:00:00,BMFBOVESPA:WEGE3,7.49999227
+4360,2017-05-17T10:00:00,BMFBOVESPA:WEGE3,7.37691548
+4361,2017-05-18T10:00:00,BMFBOVESPA:WEGE3,7.17306953
+4362,2017-05-19T10:00:00,BMFBOVESPA:WEGE3,7.26922328
+4363,2017-05-22T10:00:00,BMFBOVESPA:WEGE3,7.28076173
+4364,2017-05-23T10:00:00,BMFBOVESPA:WEGE3,7.33076129
+4365,2017-05-24T10:00:00,BMFBOVESPA:WEGE3,7.20768488
+4366,2017-05-25T10:00:00,BMFBOVESPA:WEGE3,7.31153093
+4367,2017-05-26T10:00:00,BMFBOVESPA:WEGE3,7.40383853
+4368,2017-05-29T10:00:00,BMFBOVESPA:WEGE3,7.29229979
+4369,2017-05-30T10:00:00,BMFBOVESPA:WEGE3,7.51537726
+4370,2017-05-31T10:00:00,BMFBOVESPA:WEGE3,7.30768478
+4371,2017-06-01T10:00:00,BMFBOVESPA:WEGE3,7.35768434
+4372,2017-06-02T10:00:00,BMFBOVESPA:WEGE3,7.30768478
+4373,2017-06-05T10:00:00,BMFBOVESPA:WEGE3,7.26537674
+4374,2017-06-06T10:00:00,BMFBOVESPA:WEGE3,7.21537718
+4375,2017-06-07T10:00:00,BMFBOVESPA:WEGE3,7.26922328
+4376,2017-06-08T10:00:00,BMFBOVESPA:WEGE3,7.20768488
+4377,2017-06-09T10:00:00,BMFBOVESPA:WEGE3,7.08076193
+4378,2017-06-12T10:00:00,BMFBOVESPA:WEGE3,7.04230005
+4379,2017-06-13T10:00:00,BMFBOVESPA:WEGE3,6.99230049
+4380,2017-06-14T10:00:00,BMFBOVESPA:WEGE3,7.01922354
+4381,2017-06-16T10:00:00,BMFBOVESPA:WEGE3,6.96922397
+4382,2017-06-19T10:00:00,BMFBOVESPA:WEGE3,7.03460852
+4383,2017-06-20T10:00:00,BMFBOVESPA:WEGE3,6.9769155
+4384,2017-06-21T10:00:00,BMFBOVESPA:WEGE3,6.88460829
+4385,2017-06-22T10:00:00,BMFBOVESPA:WEGE3,6.83460834
+4386,2017-06-23T10:00:00,BMFBOVESPA:WEGE3,6.82691604
+4387,2017-06-26T10:00:00,BMFBOVESPA:WEGE3,6.86922408
+4388,2017-06-27T10:00:00,BMFBOVESPA:WEGE3,6.72307
+4389,2017-06-28T10:00:00,BMFBOVESPA:WEGE3,6.6999931
+4390,2017-06-29T10:00:00,BMFBOVESPA:WEGE3,6.7307623
+4391,2017-06-30T10:00:00,BMFBOVESPA:WEGE3,6.80768568
+4392,2017-07-03T10:00:00,BMFBOVESPA:WEGE3,6.90383942
+4393,2017-07-04T10:00:00,BMFBOVESPA:WEGE3,6.93076209
+4394,2017-07-05T10:00:00,BMFBOVESPA:WEGE3,6.96537782
+4395,2017-07-06T10:00:00,BMFBOVESPA:WEGE3,6.81537721
+4396,2017-07-07T10:00:00,BMFBOVESPA:WEGE3,6.90768481
+4397,2017-07-10T10:00:00,BMFBOVESPA:WEGE3,7.08460808
+4398,2017-07-11T10:00:00,BMFBOVESPA:WEGE3,7.169223
+4399,2017-07-12T10:00:00,BMFBOVESPA:WEGE3,7.25768521
+4400,2017-07-13T10:00:00,BMFBOVESPA:WEGE3,7.38460816
+4401,2017-07-14T10:00:00,BMFBOVESPA:WEGE3,7.30768478
+4402,2017-07-17T10:00:00,BMFBOVESPA:WEGE3,7.37691548
+4403,2017-07-18T10:00:00,BMFBOVESPA:WEGE3,7.53845377
+4404,2017-07-19T10:00:00,BMFBOVESPA:WEGE3,7.43076157
+4405,2017-07-20T10:00:00,BMFBOVESPA:WEGE3,7.48845344
+4406,2017-07-21T10:00:00,BMFBOVESPA:WEGE3,7.39999238
+4407,2017-07-24T10:00:00,BMFBOVESPA:WEGE3,7.42691504
+4408,2017-07-25T10:00:00,BMFBOVESPA:WEGE3,7.36922318
+4409,2017-07-26T10:00:00,BMFBOVESPA:WEGE3,7.32691514
+4410,2017-07-27T10:00:00,BMFBOVESPA:WEGE3,7.26922328
+4411,2017-07-28T10:00:00,BMFBOVESPA:WEGE3,7.1999922
+4412,2017-07-31T10:00:00,BMFBOVESPA:WEGE3,7.28460826
+4413,2017-08-01T10:00:00,BMFBOVESPA:WEGE3,7.36537703
+4414,2017-08-02T10:00:00,BMFBOVESPA:WEGE3,7.50768457
+4415,2017-08-03T10:00:00,BMFBOVESPA:WEGE3,7.37306933
+4416,2017-08-04T10:00:00,BMFBOVESPA:WEGE3,7.36153049
+4417,2017-08-07T10:00:00,BMFBOVESPA:WEGE3,7.51922264
+4418,2017-08-08T10:00:00,BMFBOVESPA:WEGE3,7.42306889
+4419,2017-08-09T10:00:00,BMFBOVESPA:WEGE3,7.35768434
+4420,2017-08-10T10:00:00,BMFBOVESPA:WEGE3,7.39229969
+4421,2017-08-11T10:00:00,BMFBOVESPA:WEGE3,7.40383853
+4422,2017-08-14T10:00:00,BMFBOVESPA:WEGE3,7.44230002
+4423,2017-08-15T10:00:00,BMFBOVESPA:WEGE3,7.54230031
+4424,2017-08-16T10:00:00,BMFBOVESPA:WEGE3,7.83845308
+4425,2017-08-17T10:00:00,BMFBOVESPA:WEGE3,7.7346078
+4426,2017-08-18T10:00:00,BMFBOVESPA:WEGE3,7.81153003
+4427,2017-08-21T10:00:00,BMFBOVESPA:WEGE3,7.82691501
+4428,2017-08-22T10:00:00,BMFBOVESPA:WEGE3,8.01153021
+4429,2017-08-23T10:00:00,BMFBOVESPA:WEGE3,8.01153021
+4430,2017-08-24T10:00:00,BMFBOVESPA:WEGE3,7.93845297
+4431,2017-08-25T10:00:00,BMFBOVESPA:WEGE3,7.89229956
+4432,2017-08-28T10:00:00,BMFBOVESPA:WEGE3,7.90768378
+4433,2017-08-29T10:00:00,BMFBOVESPA:WEGE3,7.80768388
+4434,2017-08-30T10:00:00,BMFBOVESPA:WEGE3,7.93076144
+4435,2017-08-31T10:00:00,BMFBOVESPA:WEGE3,7.86922228
+4436,2017-09-01T10:00:00,BMFBOVESPA:WEGE3,7.99229984
+4437,2017-09-04T10:00:00,BMFBOVESPA:WEGE3,8.12306894
+4438,2017-09-05T10:00:00,BMFBOVESPA:WEGE3,8.3269145
+4439,2017-09-06T10:00:00,BMFBOVESPA:WEGE3,8.2422992
+4440,2017-09-08T10:00:00,BMFBOVESPA:WEGE3,8.12691432
+4441,2017-09-11T10:00:00,BMFBOVESPA:WEGE3,8.2961453
+4442,2017-09-12T10:00:00,BMFBOVESPA:WEGE3,8.28076108
+4443,2017-09-13T10:00:00,BMFBOVESPA:WEGE3,8.40383749
+4444,2017-09-14T10:00:00,BMFBOVESPA:WEGE3,8.59614499
+4445,2017-09-15T10:00:00,BMFBOVESPA:WEGE3,8.79999055
+4446,2017-09-18T10:00:00,BMFBOVESPA:WEGE3,9.08845179
+4447,2017-09-19T10:00:00,BMFBOVESPA:WEGE3,9.01922186
+4448,2017-09-20T10:00:00,BMFBOVESPA:WEGE3,8.71537564
+4449,2017-09-21T10:00:00,BMFBOVESPA:WEGE3,8.63460687
+4450,2017-09-22T10:00:00,BMFBOVESPA:WEGE3,8.44614476
+4451,2017-09-25T10:00:00,BMFBOVESPA:WEGE3,8.39229905
+4452,2017-09-26T10:00:00,BMFBOVESPA:WEGE3,8.21153
+4453,2017-09-27T10:00:00,BMFBOVESPA:WEGE3,8.11922279
+4454,2017-09-28T10:00:00,BMFBOVESPA:WEGE3,8.10768395
+4455,2017-09-29T10:00:00,BMFBOVESPA:WEGE3,8.23076075
+4456,2017-10-02T10:00:00,BMFBOVESPA:WEGE3,8.1807608
+4457,2017-10-03T10:00:00,BMFBOVESPA:WEGE3,8.49999124
+4458,2017-10-04T10:00:00,BMFBOVESPA:WEGE3,8.53845313
+4459,2017-10-05T10:00:00,BMFBOVESPA:WEGE3,8.57306847
+4460,2017-10-06T10:00:00,BMFBOVESPA:WEGE3,8.53460698
+4461,2017-10-09T10:00:00,BMFBOVESPA:WEGE3,8.53460698
+4462,2017-10-10T10:00:00,BMFBOVESPA:WEGE3,8.63460687
+4463,2017-10-11T10:00:00,BMFBOVESPA:WEGE3,8.74999098
+4464,2017-10-13T10:00:00,BMFBOVESPA:WEGE3,8.82691437
+4465,2017-10-16T10:00:00,BMFBOVESPA:WEGE3,8.74999098
+4466,2017-10-17T10:00:00,BMFBOVESPA:WEGE3,8.66922222
+4467,2017-10-18T10:00:00,BMFBOVESPA:WEGE3,8.68460644
+4468,2017-10-19T10:00:00,BMFBOVESPA:WEGE3,8.51152931
+4469,2017-10-20T10:00:00,BMFBOVESPA:WEGE3,8.61537574
+4470,2017-10-23T10:00:00,BMFBOVESPA:WEGE3,8.32306796
+4471,2017-10-24T10:00:00,BMFBOVESPA:WEGE3,8.57306847
+4472,2017-10-25T10:00:00,BMFBOVESPA:WEGE3,8.55768349
+4473,2017-10-26T10:00:00,BMFBOVESPA:WEGE3,8.28845261
+4474,2017-10-27T10:00:00,BMFBOVESPA:WEGE3,8.3038376
+4475,2017-10-30T10:00:00,BMFBOVESPA:WEGE3,8.09614512
+4476,2017-10-31T10:00:00,BMFBOVESPA:WEGE3,8.18460734
+4477,2017-11-01T10:00:00,BMFBOVESPA:WEGE3,8.1422993
+4478,2017-11-03T10:00:00,BMFBOVESPA:WEGE3,8.24999188
+4479,2017-11-06T10:00:00,BMFBOVESPA:WEGE3,8.34999101
+4480,2017-11-07T10:00:00,BMFBOVESPA:WEGE3,8.12306894
+4481,2017-11-08T10:00:00,BMFBOVESPA:WEGE3,8.36152985
+4482,2017-11-09T10:00:00,BMFBOVESPA:WEGE3,8.33845295
+4483,2017-11-10T10:00:00,BMFBOVESPA:WEGE3,8.3269145
+4484,2017-11-13T10:00:00,BMFBOVESPA:WEGE3,8.19229887
+4485,2017-11-14T10:00:00,BMFBOVESPA:WEGE3,8.06537592
+4486,2017-11-16T10:00:00,BMFBOVESPA:WEGE3,8.365376
+4487,2017-11-17T10:00:00,BMFBOVESPA:WEGE3,8.58460654
+4488,2017-11-21T10:00:00,BMFBOVESPA:WEGE3,8.91152928
+4489,2017-11-22T10:00:00,BMFBOVESPA:WEGE3,9.03845223
+4490,2017-11-23T10:00:00,BMFBOVESPA:WEGE3,8.96152884
+4491,2017-11-24T10:00:00,BMFBOVESPA:WEGE3,8.84614473
+4492,2017-11-27T10:00:00,BMFBOVESPA:WEGE3,8.80768323
+4493,2017-11-28T10:00:00,BMFBOVESPA:WEGE3,8.76537597
+4494,2017-11-29T10:00:00,BMFBOVESPA:WEGE3,8.76922135
+4495,2017-11-30T10:00:00,BMFBOVESPA:WEGE3,8.79999055
+4496,2017-12-01T10:00:00,BMFBOVESPA:WEGE3,8.71537564
+4497,2017-12-04T10:00:00,BMFBOVESPA:WEGE3,8.90383698
+4498,2017-12-05T10:00:00,BMFBOVESPA:WEGE3,9.15383634
+4499,2017-12-06T10:00:00,BMFBOVESPA:WEGE3,9.17306747
+4500,2017-12-07T10:00:00,BMFBOVESPA:WEGE3,8.86922125
+4501,2017-12-08T10:00:00,BMFBOVESPA:WEGE3,8.90383698
+4502,2017-12-11T10:00:00,BMFBOVESPA:WEGE3,8.8961443
+4503,2017-12-12T10:00:00,BMFBOVESPA:WEGE3,9.01922186
+4504,2017-12-13T10:00:00,BMFBOVESPA:WEGE3,9.11537561
+4505,2017-12-14T10:00:00,BMFBOVESPA:WEGE3,8.8961443
+4506,2017-12-15T10:00:00,BMFBOVESPA:WEGE3,9.07691372
+4507,2017-12-18T10:00:00,BMFBOVESPA:WEGE3,9.03075993
+4508,2017-12-19T10:00:00,BMFBOVESPA:WEGE3,8.87306778
+4509,2017-12-20T10:00:00,BMFBOVESPA:WEGE3,8.96152884
+4510,2017-12-21T10:00:00,BMFBOVESPA:WEGE3,9.3076831
+4511,2017-12-22T10:00:00,BMFBOVESPA:WEGE3,9.33460577
+4512,2017-12-26T10:00:00,BMFBOVESPA:WEGE3,9.4999906
+4513,2017-12-27T10:00:00,BMFBOVESPA:WEGE3,9.49614445
+4514,2017-12-28T10:00:00,BMFBOVESPA:WEGE3,9.27306775
+4515,2018-01-02T10:00:00,BMFBOVESPA:WEGE3,9.62306701
+4516,2018-01-03T10:00:00,BMFBOVESPA:WEGE3,9.47691293
+4517,2018-01-04T10:00:00,BMFBOVESPA:WEGE3,9.38460571
+4518,2018-01-05T10:00:00,BMFBOVESPA:WEGE3,9.42306721
+4519,2018-01-08T10:00:00,BMFBOVESPA:WEGE3,9.4999906
+4520,2018-01-09T10:00:00,BMFBOVESPA:WEGE3,9.65383621
+4521,2018-01-10T10:00:00,BMFBOVESPA:WEGE3,9.57691321
+4522,2018-01-11T10:00:00,BMFBOVESPA:WEGE3,9.76152802
+4523,2018-01-12T10:00:00,BMFBOVESPA:WEGE3,9.83460525
+4524,2018-01-15T10:00:00,BMFBOVESPA:WEGE3,9.8999898
+4525,2018-01-16T10:00:00,BMFBOVESPA:WEGE3,10.01922006
+4526,2018-01-17T10:00:00,BMFBOVESPA:WEGE3,9.9615282
+4527,2018-01-18T10:00:00,BMFBOVESPA:WEGE3,9.82306719
+4528,2018-01-19T10:00:00,BMFBOVESPA:WEGE3,9.95768166
+4529,2018-01-22T10:00:00,BMFBOVESPA:WEGE3,9.8461437
+4530,2018-01-23T10:00:00,BMFBOVESPA:WEGE3,9.54229748
+4531,2018-01-24T10:00:00,BMFBOVESPA:WEGE3,9.57691321
+4532,2018-01-26T10:00:00,BMFBOVESPA:WEGE3,9.61922086
+4533,2018-01-29T10:00:00,BMFBOVESPA:WEGE3,9.31152848
+4534,2018-01-30T10:00:00,BMFBOVESPA:WEGE3,9.23075972
+4535,2018-01-31T10:00:00,BMFBOVESPA:WEGE3,9.11537561
+4536,2018-02-01T10:00:00,BMFBOVESPA:WEGE3,9.03845223
+4537,2018-02-02T10:00:00,BMFBOVESPA:WEGE3,8.74999098
+4538,2018-02-05T10:00:00,BMFBOVESPA:WEGE3,8.65383724
+4539,2018-02-06T10:00:00,BMFBOVESPA:WEGE3,8.91537543
+4540,2018-02-07T10:00:00,BMFBOVESPA:WEGE3,8.80768323
+4541,2018-02-08T10:00:00,BMFBOVESPA:WEGE3,8.54999119
+4542,2018-02-09T10:00:00,BMFBOVESPA:WEGE3,8.43076054
+4543,2018-02-14T10:00:00,BMFBOVESPA:WEGE3,8.80768323
+4544,2018-02-15T10:00:00,BMFBOVESPA:WEGE3,9.00383688
+4545,2018-02-16T10:00:00,BMFBOVESPA:WEGE3,8.79614517
+4546,2018-02-19T10:00:00,BMFBOVESPA:WEGE3,8.8346059
+4547,2018-02-20T10:00:00,BMFBOVESPA:WEGE3,8.82691437
+4548,2018-02-21T10:00:00,BMFBOVESPA:WEGE3,8.78460633
+4549,2018-02-22T10:00:00,BMFBOVESPA:WEGE3,8.84229858
+4550,2018-02-23T10:00:00,BMFBOVESPA:WEGE3,9.17306747
+4551,2018-02-26T10:00:00,BMFBOVESPA:WEGE3,9.29229812
+4552,2018-02-27T10:00:00,BMFBOVESPA:WEGE3,9.15383634
+4553,2018-02-28T10:00:00,BMFBOVESPA:WEGE3,9.00383688
+4554,2018-03-01T10:00:00,BMFBOVESPA:WEGE3,8.95383731
+4555,2018-03-02T10:00:00,BMFBOVESPA:WEGE3,8.90383698
+4556,2018-03-05T10:00:00,BMFBOVESPA:WEGE3,8.75383713
+4557,2018-03-06T10:00:00,BMFBOVESPA:WEGE3,8.73845215
+4558,2018-03-07T10:00:00,BMFBOVESPA:WEGE3,8.68076029
+4559,2018-03-08T10:00:00,BMFBOVESPA:WEGE3,8.63460687
+4560,2018-03-09T10:00:00,BMFBOVESPA:WEGE3,8.84614473
+4561,2018-03-12T10:00:00,BMFBOVESPA:WEGE3,8.80768323
+4562,2018-03-13T10:00:00,BMFBOVESPA:WEGE3,8.73076062
+4563,2018-03-14T10:00:00,BMFBOVESPA:WEGE3,8.8653751
+4564,2018-03-15T10:00:00,BMFBOVESPA:WEGE3,8.88460623
+4565,2018-03-16T10:00:00,BMFBOVESPA:WEGE3,8.92306811
+4566,2018-03-19T10:00:00,BMFBOVESPA:WEGE3,8.92691349
+4567,2018-03-20T10:00:00,BMFBOVESPA:WEGE3,8.85768357
+4568,2018-03-21T10:00:00,BMFBOVESPA:WEGE3,8.90383698
+4569,2018-03-22T10:00:00,BMFBOVESPA:WEGE3,8.92306811
+4570,2018-03-23T10:00:00,BMFBOVESPA:WEGE3,8.84999088
+4571,2018-03-26T10:00:00,BMFBOVESPA:WEGE3,8.69614527
+4572,2018-03-27T10:00:00,BMFBOVESPA:WEGE3,8.54229851
+4573,2018-03-28T10:00:00,BMFBOVESPA:WEGE3,8.61537574
+4574,2018-03-29T10:00:00,BMFBOVESPA:WEGE3,8.69614527
+4575,2018-04-02T10:00:00,BMFBOVESPA:WEGE3,8.58460654
+4576,2018-04-03T10:00:00,BMFBOVESPA:WEGE3,8.58460654
+4577,2018-04-04T10:00:00,BMFBOVESPA:WEGE3,8.58845269
+4578,2018-04-05T10:00:00,BMFBOVESPA:WEGE3,8.55383734
+4579,2018-04-06T10:00:00,BMFBOVESPA:WEGE3,8.36922215
+4580,2018-04-09T10:00:00,BMFBOVESPA:WEGE3,8.19229887
+4581,2018-04-10T10:00:00,BMFBOVESPA:WEGE3,8.26922225
+4582,2018-04-11T10:00:00,BMFBOVESPA:WEGE3,8.31153028
+4583,2018-04-12T10:00:00,BMFBOVESPA:WEGE3,8.40768403
+4584,2018-04-13T10:00:00,BMFBOVESPA:WEGE3,8.48076011
+4585,2018-04-16T10:00:00,BMFBOVESPA:WEGE3,8.51922199
+4586,2018-04-17T10:00:00,BMFBOVESPA:WEGE3,8.55768349
+4587,2018-04-18T10:00:00,BMFBOVESPA:WEGE3,8.53460698
+4588,2018-04-19T10:00:00,BMFBOVESPA:WEGE3,8.63076072
+4589,2018-04-20T10:00:00,BMFBOVESPA:WEGE3,8.81152938
+4590,2018-04-23T10:00:00,BMFBOVESPA:WEGE3,8.77691403
+4591,2018-04-24T10:00:00,BMFBOVESPA:WEGE3,8.734606
+4592,2018-04-25T10:00:00,BMFBOVESPA:WEGE3,8.55000012
+4593,2018-04-26T10:00:00,BMFBOVESPA:WEGE3,8.96000012
+4594,2018-04-27T10:00:00,BMFBOVESPA:WEGE3,8.96500012
+4595,2018-04-30T10:00:00,BMFBOVESPA:WEGE3,8.89000062
+4596,2018-05-02T10:00:00,BMFBOVESPA:WEGE3,9.00500012
+4597,2018-05-03T10:00:00,BMFBOVESPA:WEGE3,8.80000012
+4598,2018-05-04T10:00:00,BMFBOVESPA:WEGE3,8.60000062
+4599,2018-05-07T10:00:00,BMFBOVESPA:WEGE3,8.46000011
+4600,2018-05-08T10:00:00,BMFBOVESPA:WEGE3,8.43000061
+4601,2018-05-09T10:00:00,BMFBOVESPA:WEGE3,8.47000061
+4602,2018-05-10T10:00:00,BMFBOVESPA:WEGE3,8.87500012
+4603,2018-05-11T10:00:00,BMFBOVESPA:WEGE3,8.89500062
+4604,2018-05-14T10:00:00,BMFBOVESPA:WEGE3,8.94499962
+4605,2018-05-15T10:00:00,BMFBOVESPA:WEGE3,9.30000013
+4606,2018-05-16T10:00:00,BMFBOVESPA:WEGE3,9.54000013
+4607,2018-05-17T10:00:00,BMFBOVESPA:WEGE3,9.34500063
+4608,2018-05-18T10:00:00,BMFBOVESPA:WEGE3,9.14999962
+4609,2018-05-21T10:00:00,BMFBOVESPA:WEGE3,8.96500012
+4610,2018-05-22T10:00:00,BMFBOVESPA:WEGE3,9.02000062
+4611,2018-05-23T10:00:00,BMFBOVESPA:WEGE3,9.01000012
+4612,2018-05-24T10:00:00,BMFBOVESPA:WEGE3,9.41000013
+4613,2018-05-25T10:00:00,BMFBOVESPA:WEGE3,9.35000063
+4614,2018-05-28T10:00:00,BMFBOVESPA:WEGE3,8.84000012
+4615,2018-05-29T10:00:00,BMFBOVESPA:WEGE3,8.68500062
+4616,2018-05-30T10:00:00,BMFBOVESPA:WEGE3,8.59000012
+4617,2018-06-01T10:00:00,BMFBOVESPA:WEGE3,8.52499962
+4618,2018-06-04T10:00:00,BMFBOVESPA:WEGE3,8.39999961
+4619,2018-06-05T10:00:00,BMFBOVESPA:WEGE3,8.20000011
+4620,2018-06-06T10:00:00,BMFBOVESPA:WEGE3,8.50000011
+4621,2018-06-07T10:00:00,BMFBOVESPA:WEGE3,8.21500011
+4622,2018-06-08T10:00:00,BMFBOVESPA:WEGE3,8.25000011
+4623,2018-06-11T10:00:00,BMFBOVESPA:WEGE3,8.03500011
+4624,2018-06-12T10:00:00,BMFBOVESPA:WEGE3,7.94500011
+4625,2018-06-13T10:00:00,BMFBOVESPA:WEGE3,7.80500011
+4626,2018-06-14T10:00:00,BMFBOVESPA:WEGE3,7.6250001
+4627,2018-06-15T10:00:00,BMFBOVESPA:WEGE3,7.89000011
+4628,2018-06-18T10:00:00,BMFBOVESPA:WEGE3,7.6350001
+4629,2018-06-19T10:00:00,BMFBOVESPA:WEGE3,7.6050001
+4630,2018-06-20T10:00:00,BMFBOVESPA:WEGE3,7.7000001
+4631,2018-06-21T10:00:00,BMFBOVESPA:WEGE3,7.7350001
+4632,2018-06-22T10:00:00,BMFBOVESPA:WEGE3,7.7200001
+4633,2018-06-25T10:00:00,BMFBOVESPA:WEGE3,7.91000011
+4634,2018-06-26T10:00:00,BMFBOVESPA:WEGE3,7.98000011
+4635,2018-06-27T10:00:00,BMFBOVESPA:WEGE3,7.86000011
+4636,2018-06-28T10:00:00,BMFBOVESPA:WEGE3,8.05500061
+4637,2018-06-29T10:00:00,BMFBOVESPA:WEGE3,8.12500011
+4638,2018-07-02T10:00:00,BMFBOVESPA:WEGE3,7.83000011
+4639,2018-07-03T10:00:00,BMFBOVESPA:WEGE3,8.00000011
+4640,2018-07-04T10:00:00,BMFBOVESPA:WEGE3,7.95000011
+4641,2018-07-05T10:00:00,BMFBOVESPA:WEGE3,7.99000011
+4642,2018-07-06T10:00:00,BMFBOVESPA:WEGE3,8.17000011
+4643,2018-07-10T10:00:00,BMFBOVESPA:WEGE3,8.50000011
+4644,2018-07-11T10:00:00,BMFBOVESPA:WEGE3,8.40499961
+4645,2018-07-12T10:00:00,BMFBOVESPA:WEGE3,8.52499962
+4646,2018-07-13T10:00:00,BMFBOVESPA:WEGE3,8.57500012
+4647,2018-07-16T10:00:00,BMFBOVESPA:WEGE3,8.72000062
+4648,2018-07-17T10:00:00,BMFBOVESPA:WEGE3,9.09500062
+4649,2018-07-18T10:00:00,BMFBOVESPA:WEGE3,9.23499962
+4650,2018-07-19T10:00:00,BMFBOVESPA:WEGE3,9.39000063
+4651,2018-07-20T10:00:00,BMFBOVESPA:WEGE3,9.32500013
+4652,2018-07-23T10:00:00,BMFBOVESPA:WEGE3,9.42000013
+4653,2018-07-24T10:00:00,BMFBOVESPA:WEGE3,9.50000013
+4654,2018-07-25T10:00:00,BMFBOVESPA:WEGE3,9.45000013
+4655,2018-07-26T10:00:00,BMFBOVESPA:WEGE3,9.28500013
+4656,2018-07-27T10:00:00,BMFBOVESPA:WEGE3,9.22500062
+4657,2018-07-30T10:00:00,BMFBOVESPA:WEGE3,9.30000013
+4658,2018-07-31T10:00:00,BMFBOVESPA:WEGE3,9.25500013
+4659,2018-08-01T10:00:00,BMFBOVESPA:WEGE3,9.15499962
+4660,2018-08-02T10:00:00,BMFBOVESPA:WEGE3,8.97999962
+4661,2018-08-03T10:00:00,BMFBOVESPA:WEGE3,9.06499962
+4662,2018-08-06T10:00:00,BMFBOVESPA:WEGE3,9.12500012
+4663,2018-08-07T10:00:00,BMFBOVESPA:WEGE3,9.26500063
+4664,2018-08-08T10:00:00,BMFBOVESPA:WEGE3,9.06499962
+4665,2018-08-09T10:00:00,BMFBOVESPA:WEGE3,9.02999962
+4666,2018-08-10T10:00:00,BMFBOVESPA:WEGE3,8.66500012
+4667,2018-08-13T10:00:00,BMFBOVESPA:WEGE3,8.81499962
+4668,2018-08-14T10:00:00,BMFBOVESPA:WEGE3,8.78500012
+4669,2018-08-15T10:00:00,BMFBOVESPA:WEGE3,8.81499962
+4670,2018-08-16T10:00:00,BMFBOVESPA:WEGE3,8.85000062
+4671,2018-08-17T10:00:00,BMFBOVESPA:WEGE3,8.75000012
+4672,2018-08-20T10:00:00,BMFBOVESPA:WEGE3,8.72000062
+4673,2018-08-21T10:00:00,BMFBOVESPA:WEGE3,8.75000012
+4674,2018-08-22T10:00:00,BMFBOVESPA:WEGE3,8.93500062
+4675,2018-08-23T10:00:00,BMFBOVESPA:WEGE3,8.93999962
+4676,2018-08-24T10:00:00,BMFBOVESPA:WEGE3,8.84000012
+4677,2018-08-27T10:00:00,BMFBOVESPA:WEGE3,9.00000012
+4678,2018-08-28T10:00:00,BMFBOVESPA:WEGE3,9.24500012
+4679,2018-08-29T10:00:00,BMFBOVESPA:WEGE3,9.37500013
+4680,2018-08-30T10:00:00,BMFBOVESPA:WEGE3,9.42000013
+4681,2018-08-31T10:00:00,BMFBOVESPA:WEGE3,9.56999963
+4682,2018-09-03T10:00:00,BMFBOVESPA:WEGE3,9.39999963
+4683,2018-09-04T10:00:00,BMFBOVESPA:WEGE3,9.32500013
+4684,2018-09-05T10:00:00,BMFBOVESPA:WEGE3,9.28500013
+4685,2018-09-06T10:00:00,BMFBOVESPA:WEGE3,9.74500013
+4686,2018-09-10T10:00:00,BMFBOVESPA:WEGE3,9.77499963
+4687,2018-09-11T10:00:00,BMFBOVESPA:WEGE3,9.55000013
+4688,2018-09-12T10:00:00,BMFBOVESPA:WEGE3,9.39999963
+4689,2018-09-13T10:00:00,BMFBOVESPA:WEGE3,9.37000013
+4690,2018-09-14T10:00:00,BMFBOVESPA:WEGE3,9.60000063
+4691,2018-09-17T10:00:00,BMFBOVESPA:WEGE3,9.64999963
+4692,2018-09-18T10:00:00,BMFBOVESPA:WEGE3,9.57500013
+4693,2018-09-19T10:00:00,BMFBOVESPA:WEGE3,9.49500013
+4694,2018-09-20T10:00:00,BMFBOVESPA:WEGE3,9.54500013
+4695,2018-09-21T10:00:00,BMFBOVESPA:WEGE3,9.72500063
+4696,2018-09-24T10:00:00,BMFBOVESPA:WEGE3,9.64500063
+4697,2018-09-25T10:00:00,BMFBOVESPA:WEGE3,9.75500013
+4698,2018-09-26T10:00:00,BMFBOVESPA:WEGE3,9.84000013
+4699,2018-09-27T10:00:00,BMFBOVESPA:WEGE3,9.95000013
+4700,2018-09-28T10:00:00,BMFBOVESPA:WEGE3,9.87500013
+4701,2018-10-01T10:00:00,BMFBOVESPA:WEGE3,9.74500013
+4702,2018-10-02T10:00:00,BMFBOVESPA:WEGE3,9.87000013
+4703,2018-10-03T10:00:00,BMFBOVESPA:WEGE3,9.71500013
+4704,2018-10-04T10:00:00,BMFBOVESPA:WEGE3,9.55500063
+4705,2018-10-05T10:00:00,BMFBOVESPA:WEGE3,9.55000013
+4706,2018-10-08T10:00:00,BMFBOVESPA:WEGE3,9.52499963
+4707,2018-10-09T10:00:00,BMFBOVESPA:WEGE3,9.14999962
+4708,2018-10-10T10:00:00,BMFBOVESPA:WEGE3,9.20000012
+4709,2018-10-11T10:00:00,BMFBOVESPA:WEGE3,9.21500012
+4710,2018-10-15T10:00:00,BMFBOVESPA:WEGE3,9.14999962
+4711,2018-10-16T10:00:00,BMFBOVESPA:WEGE3,9.37500013
+4712,2018-10-17T10:00:00,BMFBOVESPA:WEGE3,9.32500013
+4713,2018-10-18T10:00:00,BMFBOVESPA:WEGE3,9.20500012
+4714,2018-10-19T10:00:00,BMFBOVESPA:WEGE3,9.30000013
+4715,2018-10-22T10:00:00,BMFBOVESPA:WEGE3,9.32500013
+4716,2018-10-23T10:00:00,BMFBOVESPA:WEGE3,9.60000063
+4717,2018-10-24T10:00:00,BMFBOVESPA:WEGE3,9.67500013
+4718,2018-10-25T10:00:00,BMFBOVESPA:WEGE3,9.50500013
+4719,2018-10-26T10:00:00,BMFBOVESPA:WEGE3,9.04000012
+4720,2018-10-29T10:00:00,BMFBOVESPA:WEGE3,8.75000012
+4721,2018-10-30T10:00:00,BMFBOVESPA:WEGE3,9.14999962
+4722,2018-10-31T10:00:00,BMFBOVESPA:WEGE3,9.00000012
+4723,2018-11-01T10:00:00,BMFBOVESPA:WEGE3,9.10000062
+4724,2018-11-05T10:00:00,BMFBOVESPA:WEGE3,9.35499963
+4725,2018-11-06T10:00:00,BMFBOVESPA:WEGE3,9.35000063
+4726,2018-11-07T10:00:00,BMFBOVESPA:WEGE3,9.43000063
+4727,2018-11-08T10:00:00,BMFBOVESPA:WEGE3,9.30000013
+4728,2018-11-09T10:00:00,BMFBOVESPA:WEGE3,9.30000013
+4729,2018-11-12T10:00:00,BMFBOVESPA:WEGE3,9.22500062
+4730,2018-11-13T10:00:00,BMFBOVESPA:WEGE3,9.06499962
+4731,2018-11-14T10:00:00,BMFBOVESPA:WEGE3,9.21000012
+4732,2018-11-16T10:00:00,BMFBOVESPA:WEGE3,9.27499963
+4733,2018-11-19T10:00:00,BMFBOVESPA:WEGE3,9.10000062
+4734,2018-11-21T10:00:00,BMFBOVESPA:WEGE3,8.97999962
+4735,2018-11-22T10:00:00,BMFBOVESPA:WEGE3,8.81000062
+4736,2018-11-23T10:00:00,BMFBOVESPA:WEGE3,8.84000012
+4737,2018-11-26T10:00:00,BMFBOVESPA:WEGE3,8.87000012
+4738,2018-11-27T10:00:00,BMFBOVESPA:WEGE3,9.02499962
+4739,2018-11-28T10:00:00,BMFBOVESPA:WEGE3,9.06999962
+4740,2018-11-29T10:00:00,BMFBOVESPA:WEGE3,9.10499962
+4741,2018-11-30T10:00:00,BMFBOVESPA:WEGE3,8.91000012
+4742,2018-12-03T10:00:00,BMFBOVESPA:WEGE3,8.97999962
+4743,2018-12-04T10:00:00,BMFBOVESPA:WEGE3,9.02000062
+4744,2018-12-05T10:00:00,BMFBOVESPA:WEGE3,8.92500012
+4745,2018-12-06T10:00:00,BMFBOVESPA:WEGE3,8.91500012
+4746,2018-12-07T10:00:00,BMFBOVESPA:WEGE3,8.84500062
+4747,2018-12-10T10:00:00,BMFBOVESPA:WEGE3,8.60499962
+4748,2018-12-11T10:00:00,BMFBOVESPA:WEGE3,8.70000012
+4749,2018-12-12T10:00:00,BMFBOVESPA:WEGE3,8.64999962
+4750,2018-12-13T10:00:00,BMFBOVESPA:WEGE3,8.68500062
+4751,2018-12-14T10:00:00,BMFBOVESPA:WEGE3,8.67500012
+4752,2018-12-17T10:00:00,BMFBOVESPA:WEGE3,8.46000011
+4753,2018-12-18T10:00:00,BMFBOVESPA:WEGE3,8.41500011
+4754,2018-12-19T10:00:00,BMFBOVESPA:WEGE3,8.55000012
+4755,2018-12-20T10:00:00,BMFBOVESPA:WEGE3,8.62500012
+4756,2018-12-21T10:00:00,BMFBOVESPA:WEGE3,8.67000012
+4757,2018-12-26T10:00:00,BMFBOVESPA:WEGE3,8.50000011
+4758,2018-12-27T10:00:00,BMFBOVESPA:WEGE3,8.56499962
+4759,2018-12-28T10:00:00,BMFBOVESPA:WEGE3,8.77000062
+4760,2019-01-02T10:00:00,BMFBOVESPA:WEGE3,8.99000012
+4761,2019-01-03T10:00:00,BMFBOVESPA:WEGE3,9.19499962
+4762,2019-01-04T10:00:00,BMFBOVESPA:WEGE3,9.30000013
+4763,2019-01-07T10:00:00,BMFBOVESPA:WEGE3,9.15499962
+4764,2019-01-08T10:00:00,BMFBOVESPA:WEGE3,9.08000012
+4765,2019-01-09T10:00:00,BMFBOVESPA:WEGE3,9.18000062
+4766,2019-01-10T10:00:00,BMFBOVESPA:WEGE3,9.25000012
+4767,2019-01-11T10:00:00,BMFBOVESPA:WEGE3,9.34500063
+4768,2019-01-14T10:00:00,BMFBOVESPA:WEGE3,9.45000013
+4769,2019-01-15T10:00:00,BMFBOVESPA:WEGE3,9.26500063
+4770,2019-01-16T10:00:00,BMFBOVESPA:WEGE3,9.46000013
+4771,2019-01-17T10:00:00,BMFBOVESPA:WEGE3,9.39999963
+4772,2019-01-18T10:00:00,BMFBOVESPA:WEGE3,9.35000063
+4773,2019-01-21T10:00:00,BMFBOVESPA:WEGE3,9.41000013
+4774,2019-01-22T10:00:00,BMFBOVESPA:WEGE3,9.27999963
+4775,2019-01-23T10:00:00,BMFBOVESPA:WEGE3,9.38500013
+4776,2019-01-24T10:00:00,BMFBOVESPA:WEGE3,9.41000013
+4777,2019-01-28T10:00:00,BMFBOVESPA:WEGE3,9.56000063
+4778,2019-01-29T10:00:00,BMFBOVESPA:WEGE3,9.60499963
+4779,2019-01-30T10:00:00,BMFBOVESPA:WEGE3,9.71000013
+4780,2019-01-31T10:00:00,BMFBOVESPA:WEGE3,9.42000013
+4781,2019-02-01T10:00:00,BMFBOVESPA:WEGE3,9.81499963
+4782,2019-02-04T10:00:00,BMFBOVESPA:WEGE3,9.85000063
+4783,2019-02-05T10:00:00,BMFBOVESPA:WEGE3,10.02499964
+4784,2019-02-06T10:00:00,BMFBOVESPA:WEGE3,9.67000013
+4785,2019-02-07T10:00:00,BMFBOVESPA:WEGE3,9.58500013
+4786,2019-02-08T10:00:00,BMFBOVESPA:WEGE3,9.50000013
+4787,2019-02-11T10:00:00,BMFBOVESPA:WEGE3,9.44499963
+4788,2019-02-12T10:00:00,BMFBOVESPA:WEGE3,9.43500063
+4789,2019-02-13T10:00:00,BMFBOVESPA:WEGE3,9.33000013
+4790,2019-02-14T10:00:00,BMFBOVESPA:WEGE3,9.42000013
+4791,2019-02-15T10:00:00,BMFBOVESPA:WEGE3,9.45000013
+4792,2019-02-18T10:00:00,BMFBOVESPA:WEGE3,9.54000013
+4793,2019-02-19T10:00:00,BMFBOVESPA:WEGE3,9.69499963
+4794,2019-02-20T10:00:00,BMFBOVESPA:WEGE3,9.39500063
+4795,2019-02-21T10:00:00,BMFBOVESPA:WEGE3,9.43999963
+4796,2019-02-22T10:00:00,BMFBOVESPA:WEGE3,9.52499963
+4797,2019-02-25T10:00:00,BMFBOVESPA:WEGE3,9.22999962
+4798,2019-02-26T10:00:00,BMFBOVESPA:WEGE3,9.16500012
+4799,2019-02-27T10:00:00,BMFBOVESPA:WEGE3,9.29000013
+4800,2019-02-28T10:00:00,BMFBOVESPA:WEGE3,9.21000012
+4801,2019-03-01T10:00:00,BMFBOVESPA:WEGE3,9.17000012
+4802,2019-03-06T10:00:00,BMFBOVESPA:WEGE3,9.29000013
+4803,2019-03-07T10:00:00,BMFBOVESPA:WEGE3,9.26000013
+4804,2019-03-08T10:00:00,BMFBOVESPA:WEGE3,9.39999963
+4805,2019-03-11T10:00:00,BMFBOVESPA:WEGE3,9.49000013
+4806,2019-03-12T10:00:00,BMFBOVESPA:WEGE3,9.50500013
+4807,2019-03-13T10:00:00,BMFBOVESPA:WEGE3,9.59000013
+4808,2019-03-14T10:00:00,BMFBOVESPA:WEGE3,9.54500013
+4809,2019-03-15T10:00:00,BMFBOVESPA:WEGE3,9.63000013
+4810,2019-03-18T10:00:00,BMFBOVESPA:WEGE3,9.54500013
+4811,2019-03-19T10:00:00,BMFBOVESPA:WEGE3,9.54500013
+4812,2019-03-20T10:00:00,BMFBOVESPA:WEGE3,9.38000013
+4813,2019-03-21T10:00:00,BMFBOVESPA:WEGE3,9.27999963
+4814,2019-03-22T10:00:00,BMFBOVESPA:WEGE3,9.10999962
+4815,2019-03-25T10:00:00,BMFBOVESPA:WEGE3,9.02999962
+4816,2019-03-26T10:00:00,BMFBOVESPA:WEGE3,9.01000012
+4817,2019-03-27T10:00:00,BMFBOVESPA:WEGE3,8.72500062
+4818,2019-03-28T10:00:00,BMFBOVESPA:WEGE3,9.02499962
+4819,2019-03-29T10:00:00,BMFBOVESPA:WEGE3,9.00000012
+4820,2019-04-01T10:00:00,BMFBOVESPA:WEGE3,9.03500012
+4821,2019-04-02T10:00:00,BMFBOVESPA:WEGE3,9.12500012
+4822,2019-04-03T10:00:00,BMFBOVESPA:WEGE3,9.23499962
+4823,2019-04-04T10:00:00,BMFBOVESPA:WEGE3,9.40499963
+4824,2019-04-05T10:00:00,BMFBOVESPA:WEGE3,9.53500013
+4825,2019-04-08T10:00:00,BMFBOVESPA:WEGE3,9.37500013
+4826,2019-04-09T10:00:00,BMFBOVESPA:WEGE3,9.25500013
+4827,2019-04-10T10:00:00,BMFBOVESPA:WEGE3,9.16500012
+4828,2019-04-11T10:00:00,BMFBOVESPA:WEGE3,9.11500012
+4829,2019-04-12T10:00:00,BMFBOVESPA:WEGE3,9.12000012
+4830,2019-04-15T10:00:00,BMFBOVESPA:WEGE3,9.20000012
+4831,2019-04-16T10:00:00,BMFBOVESPA:WEGE3,9.37500013
+4832,2019-04-17T10:00:00,BMFBOVESPA:WEGE3,9.25500013
+4833,2019-04-18T10:00:00,BMFBOVESPA:WEGE3,9.31499963
+4834,2019-04-22T10:00:00,BMFBOVESPA:WEGE3,9.37500013
+4835,2019-04-23T10:00:00,BMFBOVESPA:WEGE3,9.62500013
+4836,2019-04-24T10:00:00,BMFBOVESPA:WEGE3,9.39999963
+4837,2019-04-25T10:00:00,BMFBOVESPA:WEGE3,9.52499963
+4838,2019-04-26T10:00:00,BMFBOVESPA:WEGE3,9.54000013
+4839,2019-04-29T10:00:00,BMFBOVESPA:WEGE3,9.37500013
+4840,2019-04-30T10:00:00,BMFBOVESPA:WEGE3,9.29000013
+4841,2019-05-02T10:00:00,BMFBOVESPA:WEGE3,9.38500013
+4842,2019-05-03T10:00:00,BMFBOVESPA:WEGE3,9.32500013
+4843,2019-05-06T10:00:00,BMFBOVESPA:WEGE3,9.18000062
+4844,2019-05-07T10:00:00,BMFBOVESPA:WEGE3,9.06999962
+4845,2019-05-08T10:00:00,BMFBOVESPA:WEGE3,9.30500063
+4846,2019-05-09T10:00:00,BMFBOVESPA:WEGE3,9.27499963
+4847,2019-05-10T10:00:00,BMFBOVESPA:WEGE3,9.21500012
+4848,2019-05-13T10:00:00,BMFBOVESPA:WEGE3,9.00000012
+4849,2019-05-14T10:00:00,BMFBOVESPA:WEGE3,9.00500012
+4850,2019-05-15T10:00:00,BMFBOVESPA:WEGE3,9.00000012
+4851,2019-05-16T10:00:00,BMFBOVESPA:WEGE3,9.00000012
+4852,2019-05-17T10:00:00,BMFBOVESPA:WEGE3,9.06499962
+4853,2019-05-20T10:00:00,BMFBOVESPA:WEGE3,9.24000012
+4854,2019-05-21T10:00:00,BMFBOVESPA:WEGE3,9.39999963
+4855,2019-05-22T10:00:00,BMFBOVESPA:WEGE3,9.38500013
+4856,2019-05-23T10:00:00,BMFBOVESPA:WEGE3,9.25000012
+4857,2019-05-24T10:00:00,BMFBOVESPA:WEGE3,9.09500062
+4858,2019-05-27T10:00:00,BMFBOVESPA:WEGE3,9.14500062
+4859,2019-05-28T10:00:00,BMFBOVESPA:WEGE3,9.42500013
+4860,2019-05-29T10:00:00,BMFBOVESPA:WEGE3,9.54500013
+4861,2019-05-30T10:00:00,BMFBOVESPA:WEGE3,9.52999963
+4862,2019-05-31T10:00:00,BMFBOVESPA:WEGE3,9.52499963
+4863,2019-06-03T10:00:00,BMFBOVESPA:WEGE3,9.56999963
+4864,2019-06-04T10:00:00,BMFBOVESPA:WEGE3,9.51000013
+4865,2019-06-05T10:00:00,BMFBOVESPA:WEGE3,9.44499963
+4866,2019-06-06T10:00:00,BMFBOVESPA:WEGE3,9.44499963
+4867,2019-06-07T10:00:00,BMFBOVESPA:WEGE3,9.60000063
+4868,2019-06-10T10:00:00,BMFBOVESPA:WEGE3,9.61500013
+4869,2019-06-11T10:00:00,BMFBOVESPA:WEGE3,9.68500063
+4870,2019-06-12T10:00:00,BMFBOVESPA:WEGE3,9.84500063
+4871,2019-06-13T10:00:00,BMFBOVESPA:WEGE3,10.00000014
+4872,2019-06-14T10:00:00,BMFBOVESPA:WEGE3,9.96500013
+4873,2019-06-17T10:00:00,BMFBOVESPA:WEGE3,10.14999964
+4874,2019-06-18T10:00:00,BMFBOVESPA:WEGE3,10.31999964
+4875,2019-06-19T10:00:00,BMFBOVESPA:WEGE3,10.58500014
+4876,2019-06-21T10:00:00,BMFBOVESPA:WEGE3,10.71500014
+4877,2019-06-24T10:00:00,BMFBOVESPA:WEGE3,10.79000015
+4878,2019-06-25T10:00:00,BMFBOVESPA:WEGE3,10.58500014
+4879,2019-06-26T10:00:00,BMFBOVESPA:WEGE3,10.57500014
+4880,2019-06-27T10:00:00,BMFBOVESPA:WEGE3,10.68000064
+4881,2019-06-28T10:00:00,BMFBOVESPA:WEGE3,10.68000064
+4882,2019-07-01T10:00:00,BMFBOVESPA:WEGE3,10.79000015
+4883,2019-07-02T10:00:00,BMFBOVESPA:WEGE3,10.77999965
+4884,2019-07-03T10:00:00,BMFBOVESPA:WEGE3,10.85000065
+4885,2019-07-04T10:00:00,BMFBOVESPA:WEGE3,11.10000065
+4886,2019-07-05T10:00:00,BMFBOVESPA:WEGE3,11.20000015
+4887,2019-07-08T10:00:00,BMFBOVESPA:WEGE3,11.26500065
+4888,2019-07-10T10:00:00,BMFBOVESPA:WEGE3,11.84500066
+4889,2019-07-11T10:00:00,BMFBOVESPA:WEGE3,11.80000016
+4890,2019-07-12T10:00:00,BMFBOVESPA:WEGE3,11.54500016
+4891,2019-07-15T10:00:00,BMFBOVESPA:WEGE3,11.20000015
+4892,2019-07-16T10:00:00,BMFBOVESPA:WEGE3,11.25500015
+4893,2019-07-17T10:00:00,BMFBOVESPA:WEGE3,11.26500065
+4894,2019-07-18T10:00:00,BMFBOVESPA:WEGE3,11.37500015
+4895,2019-07-19T10:00:00,BMFBOVESPA:WEGE3,11.39500065
+4896,2019-07-22T10:00:00,BMFBOVESPA:WEGE3,11.30000015
+4897,2019-07-23T10:00:00,BMFBOVESPA:WEGE3,11.29000015
+4898,2019-07-24T10:00:00,BMFBOVESPA:WEGE3,11.50000016
+4899,2019-07-25T10:00:00,BMFBOVESPA:WEGE3,11.39500065
+4900,2019-07-26T10:00:00,BMFBOVESPA:WEGE3,11.68000066
+4901,2019-07-29T10:00:00,BMFBOVESPA:WEGE3,11.79000016
+4902,2019-07-30T10:00:00,BMFBOVESPA:WEGE3,12.00000016
+4903,2019-07-31T10:00:00,BMFBOVESPA:WEGE3,11.91000016
+4904,2019-08-01T10:00:00,BMFBOVESPA:WEGE3,11.71500016
+4905,2019-08-02T10:00:00,BMFBOVESPA:WEGE3,11.87000016
+4906,2019-08-05T10:00:00,BMFBOVESPA:WEGE3,11.64999966
+4907,2019-08-06T10:00:00,BMFBOVESPA:WEGE3,11.95000016
+4908,2019-08-07T10:00:00,BMFBOVESPA:WEGE3,12.15499966
+4909,2019-08-08T10:00:00,BMFBOVESPA:WEGE3,12.22000067
+4910,2019-08-09T10:00:00,BMFBOVESPA:WEGE3,12.09000016
+4911,2019-08-12T10:00:00,BMFBOVESPA:WEGE3,11.87500016
+4912,2019-08-13T10:00:00,BMFBOVESPA:WEGE3,12.14000066
+4913,2019-08-14T10:00:00,BMFBOVESPA:WEGE3,11.54500016
+4914,2019-08-15T10:00:00,BMFBOVESPA:WEGE3,11.17500015
+4915,2019-08-16T10:00:00,BMFBOVESPA:WEGE3,11.39999965
+4916,2019-08-19T10:00:00,BMFBOVESPA:WEGE3,11.27000065
+4917,2019-08-20T10:00:00,BMFBOVESPA:WEGE3,11.30000015
+4918,2019-08-21T10:00:00,BMFBOVESPA:WEGE3,11.52999966
+4919,2019-08-22T10:00:00,BMFBOVESPA:WEGE3,11.36500015
+4920,2019-08-23T10:00:00,BMFBOVESPA:WEGE3,11.10999965
+4921,2019-08-26T10:00:00,BMFBOVESPA:WEGE3,10.77499965
+4922,2019-08-27T10:00:00,BMFBOVESPA:WEGE3,10.84000015
+4923,2019-08-28T10:00:00,BMFBOVESPA:WEGE3,11.04500015
+4924,2019-08-29T10:00:00,BMFBOVESPA:WEGE3,11.20000015
+4925,2019-08-30T10:00:00,BMFBOVESPA:WEGE3,11.25000015
+4926,2019-09-02T10:00:00,BMFBOVESPA:WEGE3,11.39000065
+4927,2019-09-03T10:00:00,BMFBOVESPA:WEGE3,11.09500065
+4928,2019-09-04T10:00:00,BMFBOVESPA:WEGE3,11.31499965
+4929,2019-09-05T10:00:00,BMFBOVESPA:WEGE3,11.39000065
+4930,2019-09-06T10:00:00,BMFBOVESPA:WEGE3,11.42000015
+4931,2019-09-09T10:00:00,BMFBOVESPA:WEGE3,11.29000015
+4932,2019-09-10T10:00:00,BMFBOVESPA:WEGE3,11.46500015
+4933,2019-09-11T10:00:00,BMFBOVESPA:WEGE3,11.54000016
+4934,2019-09-12T10:00:00,BMFBOVESPA:WEGE3,11.52499966
+4935,2019-09-13T10:00:00,BMFBOVESPA:WEGE3,11.85999966
+4936,2019-09-16T10:00:00,BMFBOVESPA:WEGE3,11.62000016
+4937,2019-09-17T10:00:00,BMFBOVESPA:WEGE3,11.89999966
+4938,2019-09-18T10:00:00,BMFBOVESPA:WEGE3,12.00000016
+4939,2019-09-19T10:00:00,BMFBOVESPA:WEGE3,11.84500066
+4940,2019-09-20T10:00:00,BMFBOVESPA:WEGE3,12.20000016
+4941,2019-09-23T10:00:00,BMFBOVESPA:WEGE3,12.10000066
+4942,2019-09-24T10:00:00,BMFBOVESPA:WEGE3,11.93999966
+4943,2019-09-25T10:00:00,BMFBOVESPA:WEGE3,12.12000016
+4944,2019-09-26T10:00:00,BMFBOVESPA:WEGE3,12.12000016
+4945,2019-09-27T10:00:00,BMFBOVESPA:WEGE3,12.06499966
+4946,2019-09-30T10:00:00,BMFBOVESPA:WEGE3,12.11500016
+4947,2019-10-01T10:00:00,BMFBOVESPA:WEGE3,12.11500016
+4948,2019-10-02T10:00:00,BMFBOVESPA:WEGE3,11.91500016
+4949,2019-10-03T10:00:00,BMFBOVESPA:WEGE3,11.84000016
+4950,2019-10-04T10:00:00,BMFBOVESPA:WEGE3,11.80500066
+4951,2019-10-07T10:00:00,BMFBOVESPA:WEGE3,11.42500015
+4952,2019-10-08T10:00:00,BMFBOVESPA:WEGE3,11.40499965
+4953,2019-10-09T10:00:00,BMFBOVESPA:WEGE3,11.43500065
+4954,2019-10-10T10:00:00,BMFBOVESPA:WEGE3,11.48499966
+4955,2019-10-11T10:00:00,BMFBOVESPA:WEGE3,11.83500016
+4956,2019-10-14T10:00:00,BMFBOVESPA:WEGE3,11.87500016
+4957,2019-10-15T10:00:00,BMFBOVESPA:WEGE3,11.89000066
+4958,2019-10-16T10:00:00,BMFBOVESPA:WEGE3,12.18500066
+4959,2019-10-17T10:00:00,BMFBOVESPA:WEGE3,12.12000016
+4960,2019-10-18T10:00:00,BMFBOVESPA:WEGE3,12.18000066
+4961,2019-10-21T10:00:00,BMFBOVESPA:WEGE3,12.22000067
+4962,2019-10-22T10:00:00,BMFBOVESPA:WEGE3,12.37000017
+4963,2019-10-23T10:00:00,BMFBOVESPA:WEGE3,12.92000017
+4964,2019-10-24T10:00:00,BMFBOVESPA:WEGE3,13.05000018
+4965,2019-10-25T10:00:00,BMFBOVESPA:WEGE3,12.70500017
+4966,2019-10-28T10:00:00,BMFBOVESPA:WEGE3,12.79000017
+4967,2019-10-29T10:00:00,BMFBOVESPA:WEGE3,12.76000017
+4968,2019-10-30T10:00:00,BMFBOVESPA:WEGE3,12.92500017
+4969,2019-10-31T10:00:00,BMFBOVESPA:WEGE3,12.75000017
+4970,2019-11-01T10:00:00,BMFBOVESPA:WEGE3,12.93999967
+4971,2019-11-04T10:00:00,BMFBOVESPA:WEGE3,13.06499968
+4972,2019-11-05T10:00:00,BMFBOVESPA:WEGE3,13.37000018
+4973,2019-11-06T10:00:00,BMFBOVESPA:WEGE3,13.58500018
+4974,2019-11-07T10:00:00,BMFBOVESPA:WEGE3,14.04500019
+4975,2019-11-08T10:00:00,BMFBOVESPA:WEGE3,14.12000019
+4976,2019-11-11T10:00:00,BMFBOVESPA:WEGE3,14.5450002
+4977,2019-11-12T10:00:00,BMFBOVESPA:WEGE3,14.25000019
+4978,2019-11-13T10:00:00,BMFBOVESPA:WEGE3,14.6049997
+4979,2019-11-14T10:00:00,BMFBOVESPA:WEGE3,14.6300002
+4980,2019-11-18T10:00:00,BMFBOVESPA:WEGE3,14.6499997
+4981,2019-11-19T10:00:00,BMFBOVESPA:WEGE3,14.6000007
+4982,2019-11-21T10:00:00,BMFBOVESPA:WEGE3,14.4399997
+4983,2019-11-22T10:00:00,BMFBOVESPA:WEGE3,14.5299997
+4984,2019-11-25T10:00:00,BMFBOVESPA:WEGE3,14.5500002
+4985,2019-11-26T10:00:00,BMFBOVESPA:WEGE3,14.31499969
+4986,2019-11-27T10:00:00,BMFBOVESPA:WEGE3,14.5249997
+4987,2019-11-28T10:00:00,BMFBOVESPA:WEGE3,14.7150002
+4988,2019-11-29T10:00:00,BMFBOVESPA:WEGE3,15.21000021
+4989,2019-12-02T10:00:00,BMFBOVESPA:WEGE3,15.0800002
+4990,2019-12-03T10:00:00,BMFBOVESPA:WEGE3,15.35499971
+4991,2019-12-04T10:00:00,BMFBOVESPA:WEGE3,15.91000021
+4992,2019-12-05T10:00:00,BMFBOVESPA:WEGE3,16.38500022
+4993,2019-12-06T10:00:00,BMFBOVESPA:WEGE3,16.37000122
+4994,2019-12-09T10:00:00,BMFBOVESPA:WEGE3,15.95500022
+4995,2019-12-10T10:00:00,BMFBOVESPA:WEGE3,15.98499972
+4996,2019-12-11T10:00:00,BMFBOVESPA:WEGE3,16.53500022
+4997,2019-12-12T10:00:00,BMFBOVESPA:WEGE3,16.89999973
+4998,2019-12-13T10:00:00,BMFBOVESPA:WEGE3,17.02499973
+4999,2019-12-16T10:00:00,BMFBOVESPA:WEGE3,16.74500123
+5000,2019-12-17T10:00:00,BMFBOVESPA:WEGE3,16.97999973
+5001,2019-12-18T10:00:00,BMFBOVESPA:WEGE3,16.95000123
+5002,2019-12-19T10:00:00,BMFBOVESPA:WEGE3,16.79999923
+5003,2019-12-20T10:00:00,BMFBOVESPA:WEGE3,16.94499973
+5004,2019-12-23T10:00:00,BMFBOVESPA:WEGE3,16.89500073
+5005,2019-12-26T10:00:00,BMFBOVESPA:WEGE3,17.42499924
+5006,2019-12-27T10:00:00,BMFBOVESPA:WEGE3,17.67000024
+5007,2019-12-30T10:00:00,BMFBOVESPA:WEGE3,17.33000023
+5008,2020-01-02T10:00:00,BMFBOVESPA:WEGE3,17.62000124
+5009,2020-01-03T10:00:00,BMFBOVESPA:WEGE3,17.39500074
+5010,2020-01-06T10:00:00,BMFBOVESPA:WEGE3,17.44000074
+5011,2020-01-07T10:00:00,BMFBOVESPA:WEGE3,17.57500124
+5012,2020-01-08T10:00:00,BMFBOVESPA:WEGE3,16.91000023
+5013,2020-01-09T10:00:00,BMFBOVESPA:WEGE3,16.66000023
+5014,2020-01-10T10:00:00,BMFBOVESPA:WEGE3,17.00000023
+5015,2020-01-13T10:00:00,BMFBOVESPA:WEGE3,17.16000023
+5016,2020-01-14T10:00:00,BMFBOVESPA:WEGE3,17.50000024
+5017,2020-01-15T10:00:00,BMFBOVESPA:WEGE3,17.61500024
+5018,2020-01-16T10:00:00,BMFBOVESPA:WEGE3,17.93499974
+5019,2020-01-17T10:00:00,BMFBOVESPA:WEGE3,18.39999975
+5020,2020-01-20T10:00:00,BMFBOVESPA:WEGE3,18.96500026
+5021,2020-01-21T10:00:00,BMFBOVESPA:WEGE3,18.74500125
+5022,2020-01-22T10:00:00,BMFBOVESPA:WEGE3,19.45000126
+5023,2020-01-23T10:00:00,BMFBOVESPA:WEGE3,19.82500127
+5024,2020-01-24T10:00:00,BMFBOVESPA:WEGE3,20.71500028
+5025,2020-01-27T10:00:00,BMFBOVESPA:WEGE3,20.48500078
+5026,2020-01-28T10:00:00,BMFBOVESPA:WEGE3,21.00499928
+5027,2020-01-29T10:00:00,BMFBOVESPA:WEGE3,21.19499979
+5028,2020-01-30T10:00:00,BMFBOVESPA:WEGE3,20.48500078
+5029,2020-01-31T10:00:00,BMFBOVESPA:WEGE3,19.70500027
+5030,2020-02-03T10:00:00,BMFBOVESPA:WEGE3,20.33499927
+5031,2020-02-04T10:00:00,BMFBOVESPA:WEGE3,20.26000027
+5032,2020-02-05T10:00:00,BMFBOVESPA:WEGE3,20.68499978
+5033,2020-02-06T10:00:00,BMFBOVESPA:WEGE3,21.42000029
+5034,2020-02-07T10:00:00,BMFBOVESPA:WEGE3,20.54999928
+5035,2020-02-10T10:00:00,BMFBOVESPA:WEGE3,20.76499978
+5036,2020-02-11T10:00:00,BMFBOVESPA:WEGE3,21.52499979
+5037,2020-02-12T10:00:00,BMFBOVESPA:WEGE3,22.2800008
+5038,2020-02-13T10:00:00,BMFBOVESPA:WEGE3,22.78500031
+5039,2020-02-14T10:00:00,BMFBOVESPA:WEGE3,22.78500031
+5040,2020-02-17T10:00:00,BMFBOVESPA:WEGE3,22.88999981
+5041,2020-02-18T10:00:00,BMFBOVESPA:WEGE3,22.3500008
+5042,2020-02-19T10:00:00,BMFBOVESPA:WEGE3,24.41000033
+5043,2020-02-20T10:00:00,BMFBOVESPA:WEGE3,23.74500132
+5044,2020-02-21T10:00:00,BMFBOVESPA:WEGE3,24.89999984
+5045,2020-02-26T10:00:00,BMFBOVESPA:WEGE3,23.41500132
+5046,2020-02-27T10:00:00,BMFBOVESPA:WEGE3,21.9850008
+5047,2020-02-28T10:00:00,BMFBOVESPA:WEGE3,21.57500129
+5048,2020-03-02T10:00:00,BMFBOVESPA:WEGE3,23.49500132
+5049,2020-03-03T10:00:00,BMFBOVESPA:WEGE3,23.95999932
+5050,2020-03-04T10:00:00,BMFBOVESPA:WEGE3,24.22999983
+5051,2020-03-05T10:00:00,BMFBOVESPA:WEGE3,23.35000082
+5052,2020-03-06T10:00:00,BMFBOVESPA:WEGE3,22.0100003
+5053,2020-03-09T10:00:00,BMFBOVESPA:WEGE3,19.87500027
+5054,2020-03-10T10:00:00,BMFBOVESPA:WEGE3,20.95500028
+5055,2020-03-11T10:00:00,BMFBOVESPA:WEGE3,19.60000076
+5056,2020-03-12T10:00:00,BMFBOVESPA:WEGE3,16.50000022
+5057,2020-03-13T10:00:00,BMFBOVESPA:WEGE3,17.26499973
+5058,2020-03-16T10:00:00,BMFBOVESPA:WEGE3,13.70500019
+5059,2020-03-17T10:00:00,BMFBOVESPA:WEGE3,14.34000019
+5060,2020-03-18T10:00:00,BMFBOVESPA:WEGE3,13.23499968
+5061,2020-03-19T10:00:00,BMFBOVESPA:WEGE3,14.36500019
+5062,2020-03-20T10:00:00,BMFBOVESPA:WEGE3,16.18499972
+5063,2020-03-23T10:00:00,BMFBOVESPA:WEGE3,17.60000074
+5064,2020-03-24T10:00:00,BMFBOVESPA:WEGE3,18.03000074
+5065,2020-03-25T10:00:00,BMFBOVESPA:WEGE3,18.68000075
+5066,2020-03-26T10:00:00,BMFBOVESPA:WEGE3,18.97500076
+5067,2020-03-27T10:00:00,BMFBOVESPA:WEGE3,17.68000074
+5068,2020-03-30T10:00:00,BMFBOVESPA:WEGE3,17.01000023
+5069,2020-03-31T10:00:00,BMFBOVESPA:WEGE3,16.78500023
+5070,2020-04-01T10:00:00,BMFBOVESPA:WEGE3,16.21500022
+5071,2020-04-02T10:00:00,BMFBOVESPA:WEGE3,17.04999923
+5072,2020-04-03T10:00:00,BMFBOVESPA:WEGE3,16.44499972
+5073,2020-04-06T10:00:00,BMFBOVESPA:WEGE3,16.63999972
+5074,2020-04-07T10:00:00,BMFBOVESPA:WEGE3,18.64999975
+5075,2020-04-08T10:00:00,BMFBOVESPA:WEGE3,19.99500127
+5076,2020-04-09T10:00:00,BMFBOVESPA:WEGE3,19.14999976
+5077,2020-04-13T10:00:00,BMFBOVESPA:WEGE3,19.62999927
+5078,2020-04-14T10:00:00,BMFBOVESPA:WEGE3,19.45000126
+5079,2020-04-15T10:00:00,BMFBOVESPA:WEGE3,19.00000026
+5080,2020-04-16T10:00:00,BMFBOVESPA:WEGE3,19.00499926
+5081,2020-04-17T10:00:00,BMFBOVESPA:WEGE3,19.22999976
+5082,2020-04-20T10:00:00,BMFBOVESPA:WEGE3,19.54999926
+5083,2020-04-22T10:00:00,BMFBOVESPA:WEGE3,20.45999928
+5084,2020-04-23T10:00:00,BMFBOVESPA:WEGE3,19.79500027
+5085,2020-04-24T10:00:00,BMFBOVESPA:WEGE3,19.35499976
+5086,2020-04-27T10:00:00,BMFBOVESPA:WEGE3,20.29999927
+5087,2020-04-28T10:00:00,BMFBOVESPA:WEGE3,20.79000128
+5088,2020-04-29T10:00:00,BMFBOVESPA:WEGE3,20.70000128
+5089,2020-04-30T10:00:00,BMFBOVESPA:WEGE3,19.96999977
+5090,2020-05-04T10:00:00,BMFBOVESPA:WEGE3,19.92000027
+5091,2020-05-05T10:00:00,BMFBOVESPA:WEGE3,19.50499926
+5092,2020-05-06T10:00:00,BMFBOVESPA:WEGE3,19.41500126
+5093,2020-05-07T10:00:00,BMFBOVESPA:WEGE3,19.54500026
+5094,2020-05-08T10:00:00,BMFBOVESPA:WEGE3,19.12000126
+5095,2020-05-11T10:00:00,BMFBOVESPA:WEGE3,19.41500126
+5096,2020-05-12T10:00:00,BMFBOVESPA:WEGE3,18.75000025
+5097,2020-05-13T10:00:00,BMFBOVESPA:WEGE3,19.00000026
+5098,2020-05-14T10:00:00,BMFBOVESPA:WEGE3,18.67499925
+5099,2020-05-15T10:00:00,BMFBOVESPA:WEGE3,18.20500025
+5100,2020-05-18T10:00:00,BMFBOVESPA:WEGE3,18.30999975
+5101,2020-05-19T10:00:00,BMFBOVESPA:WEGE3,18.45999925
+5102,2020-05-20T10:00:00,BMFBOVESPA:WEGE3,18.81999975
+5103,2020-05-21T10:00:00,BMFBOVESPA:WEGE3,18.71999975
+5104,2020-05-22T10:00:00,BMFBOVESPA:WEGE3,18.62000125
+5105,2020-05-25T10:00:00,BMFBOVESPA:WEGE3,19.02000076
+5106,2020-05-26T10:00:00,BMFBOVESPA:WEGE3,20.20999927
+5107,2020-05-27T10:00:00,BMFBOVESPA:WEGE3,20.29000127
+5108,2020-05-28T10:00:00,BMFBOVESPA:WEGE3,20.34000027
+5109,2020-05-29T10:00:00,BMFBOVESPA:WEGE3,20.91500128
+5110,2020-06-01T10:00:00,BMFBOVESPA:WEGE3,21.08000028
+5111,2020-06-02T10:00:00,BMFBOVESPA:WEGE3,21.20999929
+5112,2020-06-03T10:00:00,BMFBOVESPA:WEGE3,21.29999929
+5113,2020-06-04T10:00:00,BMFBOVESPA:WEGE3,21.8999998
+5114,2020-06-05T10:00:00,BMFBOVESPA:WEGE3,22.1650013
+5115,2020-06-08T10:00:00,BMFBOVESPA:WEGE3,22.89999981
+5116,2020-06-09T10:00:00,BMFBOVESPA:WEGE3,22.90500081
+5117,2020-06-10T10:00:00,BMFBOVESPA:WEGE3,22.4950013
+5118,2020-06-12T10:00:00,BMFBOVESPA:WEGE3,22.1250003
+5119,2020-06-15T10:00:00,BMFBOVESPA:WEGE3,22.1350003
+5120,2020-06-16T10:00:00,BMFBOVESPA:WEGE3,22.3799993
+5121,2020-06-17T10:00:00,BMFBOVESPA:WEGE3,23.08000031
+5122,2020-06-18T10:00:00,BMFBOVESPA:WEGE3,23.06500081
+5123,2020-06-19T10:00:00,BMFBOVESPA:WEGE3,23.10499981
+5124,2020-06-22T10:00:00,BMFBOVESPA:WEGE3,22.79999931
+5125,2020-06-23T10:00:00,BMFBOVESPA:WEGE3,23.05999981
+5126,2020-06-24T10:00:00,BMFBOVESPA:WEGE3,23.02499981
+5127,2020-06-25T10:00:00,BMFBOVESPA:WEGE3,24.61000083
+5128,2020-06-26T10:00:00,BMFBOVESPA:WEGE3,25.00000034
+5129,2020-06-29T10:00:00,BMFBOVESPA:WEGE3,24.95999934
+5130,2020-06-30T10:00:00,BMFBOVESPA:WEGE3,25.30500084
+5131,2020-07-01T10:00:00,BMFBOVESPA:WEGE3,26.29500036
+5132,2020-07-02T10:00:00,BMFBOVESPA:WEGE3,26.78500036
+5133,2020-07-03T10:00:00,BMFBOVESPA:WEGE3,27.00000036
+5134,2020-07-06T10:00:00,BMFBOVESPA:WEGE3,26.60000086
+5135,2020-07-07T10:00:00,BMFBOVESPA:WEGE3,26.95500036
+5136,2020-07-08T10:00:00,BMFBOVESPA:WEGE3,27.14999987
+5137,2020-07-09T10:00:00,BMFBOVESPA:WEGE3,27.22999987
+5138,2020-07-10T10:00:00,BMFBOVESPA:WEGE3,27.35000087
+5139,2020-07-13T10:00:00,BMFBOVESPA:WEGE3,27.46999987
+5140,2020-07-14T10:00:00,BMFBOVESPA:WEGE3,26.99500136
+5141,2020-07-15T10:00:00,BMFBOVESPA:WEGE3,27.17499937
+5142,2020-07-16T10:00:00,BMFBOVESPA:WEGE3,27.27499987
+5143,2020-07-17T10:00:00,BMFBOVESPA:WEGE3,29.04500039
+5144,2020-07-20T10:00:00,BMFBOVESPA:WEGE3,30.08000041
+5145,2020-07-21T10:00:00,BMFBOVESPA:WEGE3,29.9400009
+5146,2020-07-22T10:00:00,BMFBOVESPA:WEGE3,34.09999896
+5147,2020-07-23T10:00:00,BMFBOVESPA:WEGE3,33.49000195
+5148,2020-07-24T10:00:00,BMFBOVESPA:WEGE3,33.35499995
+5149,2020-07-27T10:00:00,BMFBOVESPA:WEGE3,34.97499897
+5150,2020-07-28T10:00:00,BMFBOVESPA:WEGE3,33.59500145
+5151,2020-07-29T10:00:00,BMFBOVESPA:WEGE3,33.49000195
+5152,2020-07-30T10:00:00,BMFBOVESPA:WEGE3,34.00000046
+5153,2020-07-31T10:00:00,BMFBOVESPA:WEGE3,33.67499945
+5154,2020-08-03T10:00:00,BMFBOVESPA:WEGE3,33.28500045
+5155,2020-08-04T10:00:00,BMFBOVESPA:WEGE3,33.39500095
+5156,2020-08-05T10:00:00,BMFBOVESPA:WEGE3,34.09999896
+5157,2020-08-06T10:00:00,BMFBOVESPA:WEGE3,34.91500147
+5158,2020-08-07T10:00:00,BMFBOVESPA:WEGE3,34.22499896
+5159,2020-08-10T10:00:00,BMFBOVESPA:WEGE3,34.49499947
+5160,2020-08-11T10:00:00,BMFBOVESPA:WEGE3,33.68500196
+5161,2020-08-12T10:00:00,BMFBOVESPA:WEGE3,34.00000046
+5162,2020-08-13T10:00:00,BMFBOVESPA:WEGE3,34.45000147
+5163,2020-08-14T10:00:00,BMFBOVESPA:WEGE3,34.58499947
+5164,2020-08-17T10:00:00,BMFBOVESPA:WEGE3,33.98500096
+5165,2020-08-18T10:00:00,BMFBOVESPA:WEGE3,33.84999896
+5166,2020-08-19T10:00:00,BMFBOVESPA:WEGE3,32.93999895
+5167,2020-08-20T10:00:00,BMFBOVESPA:WEGE3,33.61000095
+5168,2020-08-21T10:00:00,BMFBOVESPA:WEGE3,33.79999946
+5169,2020-08-24T10:00:00,BMFBOVESPA:WEGE3,33.23500095
+5170,2020-08-25T10:00:00,BMFBOVESPA:WEGE3,34.14500096
+5171,2020-08-26T10:00:00,BMFBOVESPA:WEGE3,33.21500045
+5172,2020-08-27T10:00:00,BMFBOVESPA:WEGE3,33.14500095
+5173,2020-08-28T10:00:00,BMFBOVESPA:WEGE3,33.59500145
+5174,2020-08-31T10:00:00,BMFBOVESPA:WEGE3,32.31000194
+5175,2020-09-01T10:00:00,BMFBOVESPA:WEGE3,33.46500045
+5176,2020-09-02T10:00:00,BMFBOVESPA:WEGE3,33.40499945
+5177,2020-09-03T10:00:00,BMFBOVESPA:WEGE3,32.21500044
+5178,2020-09-04T10:00:00,BMFBOVESPA:WEGE3,32.24499944
+5179,2020-09-08T10:00:00,BMFBOVESPA:WEGE3,31.50000043
+5180,2020-09-09T10:00:00,BMFBOVESPA:WEGE3,32.46500044
+5181,2020-09-10T10:00:00,BMFBOVESPA:WEGE3,31.20999942
+5182,2020-09-11T10:00:00,BMFBOVESPA:WEGE3,31.04500042
+5183,2020-09-14T10:00:00,BMFBOVESPA:WEGE3,31.66500143
+5184,2020-09-15T10:00:00,BMFBOVESPA:WEGE3,32.04000143
+5185,2020-09-16T10:00:00,BMFBOVESPA:WEGE3,31.46999993
+5186,2020-09-17T10:00:00,BMFBOVESPA:WEGE3,31.41000042
+5187,2020-09-18T10:00:00,BMFBOVESPA:WEGE3,30.99500142
+5188,2020-09-21T10:00:00,BMFBOVESPA:WEGE3,31.70000143
+5189,2020-09-22T10:00:00,BMFBOVESPA:WEGE3,32.31000194
+5190,2020-09-23T10:00:00,BMFBOVESPA:WEGE3,31.25000042
+5191,2020-09-24T10:00:00,BMFBOVESPA:WEGE3,32.24499944
+5192,2020-09-25T10:00:00,BMFBOVESPA:WEGE3,32.12500043
+5193,2020-09-28T10:00:00,BMFBOVESPA:WEGE3,31.44499992
+5194,2020-09-29T10:00:00,BMFBOVESPA:WEGE3,32.47000144
+5195,2020-09-30T10:00:00,BMFBOVESPA:WEGE3,32.84999894
+5196,2020-10-01T10:00:00,BMFBOVESPA:WEGE3,33.45000145
+5197,2020-10-02T10:00:00,BMFBOVESPA:WEGE3,33.52500195
+5198,2020-10-05T10:00:00,BMFBOVESPA:WEGE3,35.09000047
+5199,2020-10-06T10:00:00,BMFBOVESPA:WEGE3,35.74000198
+5200,2020-10-07T10:00:00,BMFBOVESPA:WEGE3,36.58499949
+5201,2020-10-08T10:00:00,BMFBOVESPA:WEGE3,37.59000051
+5202,2020-10-09T10:00:00,BMFBOVESPA:WEGE3,38.45000152
+5203,2020-10-13T10:00:00,BMFBOVESPA:WEGE3,39.57500153
+5204,2020-10-14T10:00:00,BMFBOVESPA:WEGE3,40.29000154
+5205,2020-10-15T10:00:00,BMFBOVESPA:WEGE3,40.38499905
+5206,2020-10-16T10:00:00,BMFBOVESPA:WEGE3,41.02500205
+5207,2020-10-19T10:00:00,BMFBOVESPA:WEGE3,41.02999955
+5208,2020-10-20T10:00:00,BMFBOVESPA:WEGE3,41.77500206
+5209,2020-10-21T10:00:00,BMFBOVESPA:WEGE3,39.20000153
+5210,2020-10-22T10:00:00,BMFBOVESPA:WEGE3,41.05500105
+5211,2020-10-23T10:00:00,BMFBOVESPA:WEGE3,40.83499955
+5212,2020-10-26T10:00:00,BMFBOVESPA:WEGE3,41.37500056
+5213,2020-10-27T10:00:00,BMFBOVESPA:WEGE3,41.61999956
+5214,2020-10-28T10:00:00,BMFBOVESPA:WEGE3,39.57000003
+5215,2020-10-29T10:00:00,BMFBOVESPA:WEGE3,40.01500004
+5216,2020-10-30T10:00:00,BMFBOVESPA:WEGE3,37.91500151
+5217,2020-11-03T10:00:00,BMFBOVESPA:WEGE3,38.66000052
+5218,2020-11-04T10:00:00,BMFBOVESPA:WEGE3,41.09999906
+5219,2020-11-05T10:00:00,BMFBOVESPA:WEGE3,42.87500058
+5220,2020-11-06T10:00:00,BMFBOVESPA:WEGE3,42.00000057
+5221,2020-11-09T10:00:00,BMFBOVESPA:WEGE3,41.06499905
+5222,2020-11-10T10:00:00,BMFBOVESPA:WEGE3,39.51500003
+5223,2020-11-11T10:00:00,BMFBOVESPA:WEGE3,40.29499854
+5224,2020-11-12T10:00:00,BMFBOVESPA:WEGE3,40.40000205
+5225,2020-11-13T10:00:00,BMFBOVESPA:WEGE3,41.43500206
+5226,2020-11-16T10:00:00,BMFBOVESPA:WEGE3,40.79000155
+5227,2020-11-17T10:00:00,BMFBOVESPA:WEGE3,40.84500155
+5228,2020-11-18T10:00:00,BMFBOVESPA:WEGE3,40.54499855
+5229,2020-11-19T10:00:00,BMFBOVESPA:WEGE3,40.46500055
+5230,2020-11-20T10:00:00,BMFBOVESPA:WEGE3,40.00000054
+5231,2020-11-23T10:00:00,BMFBOVESPA:WEGE3,39.25500153
+5232,2020-11-24T10:00:00,BMFBOVESPA:WEGE3,38.47000152
+5233,2020-11-25T10:00:00,BMFBOVESPA:WEGE3,38.66000052
+5234,2020-11-26T10:00:00,BMFBOVESPA:WEGE3,38.84999902
+5235,2020-11-27T10:00:00,BMFBOVESPA:WEGE3,38.50000052
+5236,2020-11-30T10:00:00,BMFBOVESPA:WEGE3,36.7850005
+5237,2020-12-01T10:00:00,BMFBOVESPA:WEGE3,36.7999995
+5238,2020-12-02T10:00:00,BMFBOVESPA:WEGE3,36.61500199
+5239,2020-12-03T10:00:00,BMFBOVESPA:WEGE3,36.9650005
+5240,2020-12-04T10:00:00,BMFBOVESPA:WEGE3,35.90000199
+5241,2020-12-07T10:00:00,BMFBOVESPA:WEGE3,35.80500098
+5242,2020-12-08T10:00:00,BMFBOVESPA:WEGE3,36.34999899
+5243,2020-12-09T10:00:00,BMFBOVESPA:WEGE3,35.50000048
+5244,2020-12-10T10:00:00,BMFBOVESPA:WEGE3,35.50000048
+5245,2020-12-11T10:00:00,BMFBOVESPA:WEGE3,35.50000048
+5246,2020-12-14T10:00:00,BMFBOVESPA:WEGE3,35.27500198
+5247,2020-12-15T10:00:00,BMFBOVESPA:WEGE3,36.37500049
+5248,2020-12-16T10:00:00,BMFBOVESPA:WEGE3,36.650002
+5249,2020-12-17T10:00:00,BMFBOVESPA:WEGE3,37.88499901
+5250,2020-12-18T10:00:00,BMFBOVESPA:WEGE3,36.43500199
+5251,2020-12-21T10:00:00,BMFBOVESPA:WEGE3,36.00500149
+5252,2020-12-22T10:00:00,BMFBOVESPA:WEGE3,36.41000049
+5253,2020-12-23T10:00:00,BMFBOVESPA:WEGE3,36.31000199
+5254,2020-12-28T10:00:00,BMFBOVESPA:WEGE3,37.75000051
+5255,2020-12-29T10:00:00,BMFBOVESPA:WEGE3,37.57500151
+5256,2020-12-30T10:00:00,BMFBOVESPA:WEGE3,37.86999951
+5257,2021-01-04T10:00:00,BMFBOVESPA:WEGE3,37.310002
+5258,2021-01-05T10:00:00,BMFBOVESPA:WEGE3,39.59999903
+5259,2021-01-06T10:00:00,BMFBOVESPA:WEGE3,40.77000105
+5260,2021-01-07T10:00:00,BMFBOVESPA:WEGE3,42.33000257
+5261,2021-01-08T10:00:00,BMFBOVESPA:WEGE3,44.89000011
+5262,2021-01-11T10:00:00,BMFBOVESPA:WEGE3,43.51500009
+5263,2021-01-12T10:00:00,BMFBOVESPA:WEGE3,45.03500061
+5264,2021-01-13T10:00:00,BMFBOVESPA:WEGE3,45.14000011
+5265,2021-01-14T10:00:00,BMFBOVESPA:WEGE3,44.93500211
+5266,2021-01-15T10:00:00,BMFBOVESPA:WEGE3,43.08000258
+5267,2021-01-18T10:00:00,BMFBOVESPA:WEGE3,46.10500012
+5268,2021-01-19T10:00:00,BMFBOVESPA:WEGE3,44.79999961
+5269,2021-01-20T10:00:00,BMFBOVESPA:WEGE3,44.3499991
+5270,2021-01-21T10:00:00,BMFBOVESPA:WEGE3,43.82500159
+5271,2021-01-22T10:00:00,BMFBOVESPA:WEGE3,44.4850011
+5272,2021-01-26T10:00:00,BMFBOVESPA:WEGE3,44.4749991
+5273,2021-01-27T10:00:00,BMFBOVESPA:WEGE3,44.1250006
+5274,2021-01-28T10:00:00,BMFBOVESPA:WEGE3,43.98500109
+5275,2021-01-29T10:00:00,BMFBOVESPA:WEGE3,41.89500107
+5276,2021-02-01T10:00:00,BMFBOVESPA:WEGE3,42.27000107
+5277,2021-02-02T10:00:00,BMFBOVESPA:WEGE3,42.50000057
+5278,2021-02-03T10:00:00,BMFBOVESPA:WEGE3,44.3349996
+5279,2021-02-04T10:00:00,BMFBOVESPA:WEGE3,42.78500058
+5280,2021-02-05T10:00:00,BMFBOVESPA:WEGE3,42.25000057
+5281,2021-02-08T10:00:00,BMFBOVESPA:WEGE3,42.75000058
+5282,2021-02-09T10:00:00,BMFBOVESPA:WEGE3,42.50500157
+5283,2021-02-10T10:00:00,BMFBOVESPA:WEGE3,43.01500008
+5284,2021-02-11T10:00:00,BMFBOVESPA:WEGE3,43.50000059
+5285,2021-02-12T10:00:00,BMFBOVESPA:WEGE3,43.33499959
+5286,2021-02-17T10:00:00,BMFBOVESPA:WEGE3,41.97499907
+5287,2021-02-18T10:00:00,BMFBOVESPA:WEGE3,41.68999906
+5288,2021-02-19T10:00:00,BMFBOVESPA:WEGE3,41.61999956
+5289,2021-02-22T10:00:00,BMFBOVESPA:WEGE3,41.36000106
+5290,2021-02-23T10:00:00,BMFBOVESPA:WEGE3,41.83000257
+5291,2021-02-24T10:00:00,BMFBOVESPA:WEGE3,43.34999909
+5292,2021-02-25T10:00:00,BMFBOVESPA:WEGE3,39.75000054
+5293,2021-02-26T10:00:00,BMFBOVESPA:WEGE3,39.02500203
+5294,2021-03-01T10:00:00,BMFBOVESPA:WEGE3,39.00000053
+5295,2021-03-02T10:00:00,BMFBOVESPA:WEGE3,38.52999952
+5296,2021-03-03T10:00:00,BMFBOVESPA:WEGE3,38.50000052
+5297,2021-03-04T10:00:00,BMFBOVESPA:WEGE3,36.61500199
+5298,2021-03-05T10:00:00,BMFBOVESPA:WEGE3,36.52000099
+5299,2021-03-08T10:00:00,BMFBOVESPA:WEGE3,34.57500147
+5300,2021-03-09T10:00:00,BMFBOVESPA:WEGE3,35.75000048
+5301,2021-03-10T10:00:00,BMFBOVESPA:WEGE3,36.13999999
+5302,2021-03-11T10:00:00,BMFBOVESPA:WEGE3,35.95999949
+5303,2021-03-12T10:00:00,BMFBOVESPA:WEGE3,35.57500148
+5304,2021-03-15T10:00:00,BMFBOVESPA:WEGE3,36.61000099
+5305,2021-03-16T10:00:00,BMFBOVESPA:WEGE3,36.7000015
+5306,2021-03-17T10:00:00,BMFBOVESPA:WEGE3,36.59500149
+5307,2021-03-18T10:00:00,BMFBOVESPA:WEGE3,35.90499949
+5308,2021-03-19T10:00:00,BMFBOVESPA:WEGE3,35.97499899
+5309,2021-03-22T10:00:00,BMFBOVESPA:WEGE3,35.65000198
+5310,2021-03-23T10:00:00,BMFBOVESPA:WEGE3,35.80500098
+5311,2021-03-24T10:00:00,BMFBOVESPA:WEGE3,35.25999898
+5312,2021-03-25T10:00:00,BMFBOVESPA:WEGE3,35.53500048
+5313,2021-03-26T10:00:00,BMFBOVESPA:WEGE3,36.36999949
+5314,2021-03-29T10:00:00,BMFBOVESPA:WEGE3,36.04999949
+5315,2021-03-30T10:00:00,BMFBOVESPA:WEGE3,37.52500201
+5316,2021-03-31T10:00:00,BMFBOVESPA:WEGE3,37.2799995
+5317,2021-04-01T10:00:00,BMFBOVESPA:WEGE3,37.52999951
+5318,2021-04-05T10:00:00,BMFBOVESPA:WEGE3,38.45500252
+5319,2021-04-06T10:00:00,BMFBOVESPA:WEGE3,38.54999952
+5320,2021-04-07T10:00:00,BMFBOVESPA:WEGE3,38.08000251
+5321,2021-04-08T10:00:00,BMFBOVESPA:WEGE3,38.23000002
+5322,2021-04-09T10:00:00,BMFBOVESPA:WEGE3,37.75500151
+5323,2021-04-12T10:00:00,BMFBOVESPA:WEGE3,37.75500151
+5324,2021-04-13T10:00:00,BMFBOVESPA:WEGE3,37.49000201
+5325,2021-04-14T10:00:00,BMFBOVESPA:WEGE3,38.11500201
+5326,2021-04-15T10:00:00,BMFBOVESPA:WEGE3,39.15000203
+5327,2021-04-16T10:00:00,BMFBOVESPA:WEGE3,38.52500202
+5328,2021-04-19T10:00:00,BMFBOVESPA:WEGE3,37.90000201
+5329,2021-04-20T10:00:00,BMFBOVESPA:WEGE3,36.935002
+5330,2021-04-22T10:00:00,BMFBOVESPA:WEGE3,36.43999899
+5331,2021-04-23T10:00:00,BMFBOVESPA:WEGE3,37.60500001
+5332,2021-04-26T10:00:00,BMFBOVESPA:WEGE3,37.314999
+5333,2021-04-27T10:00:00,BMFBOVESPA:WEGE3,37.009999
+5334,2021-04-28T10:00:00,BMFBOVESPA:WEGE3,36.5
+5335,2021-04-29T10:00:00,BMFBOVESPA:WEGE3,35.490002
+5336,2021-04-30T10:00:00,BMFBOVESPA:WEGE3,35.009998
+5337,2021-05-03T10:00:00,BMFBOVESPA:WEGE3,34.450001
+5338,2021-05-04T10:00:00,BMFBOVESPA:WEGE3,33.700001
+5339,2021-05-05T10:00:00,BMFBOVESPA:WEGE3,34.709999
+5340,2021-05-06T10:00:00,BMFBOVESPA:WEGE3,33.73
+5341,2021-05-07T10:00:00,BMFBOVESPA:WEGE3,33.419998
+5342,2021-05-10T10:00:00,BMFBOVESPA:WEGE3,32.310001
+5343,2021-05-11T10:00:00,BMFBOVESPA:WEGE3,32.290001
+5344,2021-05-12T10:00:00,BMFBOVESPA:WEGE3,31.27
+5345,2021-05-13T10:00:00,BMFBOVESPA:WEGE3,31.799999
+5346,2021-05-14T10:00:00,BMFBOVESPA:WEGE3,32.099998
+5347,2021-05-17T10:00:00,BMFBOVESPA:WEGE3,32.169998
+5348,2021-05-18T10:00:00,BMFBOVESPA:WEGE3,32.400002
+5349,2021-05-19T10:00:00,BMFBOVESPA:WEGE3,31.6
+5350,2021-05-20T10:00:00,BMFBOVESPA:WEGE3,31.860001
+5351,2021-05-21T10:00:00,BMFBOVESPA:WEGE3,31.709999
+5352,2021-05-24T10:00:00,BMFBOVESPA:WEGE3,32.650002
+5353,2021-05-25T10:00:00,BMFBOVESPA:WEGE3,32.970001
+5354,2021-05-26T10:00:00,BMFBOVESPA:WEGE3,32.799999
+5355,2021-05-27T10:00:00,BMFBOVESPA:WEGE3,32.810001
+5356,2021-05-28T10:00:00,BMFBOVESPA:WEGE3,34.400002
+5357,2021-05-31T10:00:00,BMFBOVESPA:WEGE3,34.150002
+5358,2021-06-01T10:00:00,BMFBOVESPA:WEGE3,34.189999
+5359,2021-06-02T10:00:00,BMFBOVESPA:WEGE3,33.450001
+5360,2021-06-04T10:00:00,BMFBOVESPA:WEGE3,34.220001
+5361,2021-06-07T10:00:00,BMFBOVESPA:WEGE3,34.130001
+5362,2021-06-08T10:00:00,BMFBOVESPA:WEGE3,34.02
+5363,2021-06-09T10:00:00,BMFBOVESPA:WEGE3,34.25
+5364,2021-06-10T10:00:00,BMFBOVESPA:WEGE3,33.93
+5365,2021-06-11T10:00:00,BMFBOVESPA:WEGE3,34.209999
+5366,2021-06-14T10:00:00,BMFBOVESPA:WEGE3,34.880001
+5367,2021-06-15T10:00:00,BMFBOVESPA:WEGE3,35.459999
+5368,2021-06-16T10:00:00,BMFBOVESPA:WEGE3,34.830002
+5369,2021-06-17T10:00:00,BMFBOVESPA:WEGE3,34.419998
+5370,2021-06-18T10:00:00,BMFBOVESPA:WEGE3,35.189999
+5371,2021-06-21T10:00:00,BMFBOVESPA:WEGE3,35.25
+5372,2021-06-22T10:00:00,BMFBOVESPA:WEGE3,34.290001
+5373,2021-06-23T10:00:00,BMFBOVESPA:WEGE3,33.950001
+5374,2021-06-24T10:00:00,BMFBOVESPA:WEGE3,34.330002
+5375,2021-06-25T10:00:00,BMFBOVESPA:WEGE3,33.560001
+5376,2021-06-28T10:00:00,BMFBOVESPA:WEGE3,34.0
+5377,2021-06-29T10:00:00,BMFBOVESPA:WEGE3,34.700001
+5378,2021-06-30T10:00:00,BMFBOVESPA:WEGE3,33.689999
+5379,2021-07-01T10:00:00,BMFBOVESPA:WEGE3,34.25
+5380,2021-07-02T10:00:00,BMFBOVESPA:WEGE3,35.259998
+5381,2021-07-05T10:00:00,BMFBOVESPA:WEGE3,34.91
+5382,2021-07-06T10:00:00,BMFBOVESPA:WEGE3,34.549999
+5383,2021-07-07T10:00:00,BMFBOVESPA:WEGE3,36.060001
+5384,2021-07-08T10:00:00,BMFBOVESPA:WEGE3,34.73
+5385,2021-07-12T10:00:00,BMFBOVESPA:WEGE3,35.580002
+5386,2021-07-13T10:00:00,BMFBOVESPA:WEGE3,35.18
+5387,2021-07-14T10:00:00,BMFBOVESPA:WEGE3,35.009998
+5388,2021-07-15T10:00:00,BMFBOVESPA:WEGE3,34.919998
+5389,2021-07-16T10:00:00,BMFBOVESPA:WEGE3,34.290001
+5390,2021-07-19T10:00:00,BMFBOVESPA:WEGE3,34.18
+5391,2021-07-20T10:00:00,BMFBOVESPA:WEGE3,34.549999
+5392,2021-07-21T10:00:00,BMFBOVESPA:WEGE3,34.450001
+5393,2021-07-22T10:00:00,BMFBOVESPA:WEGE3,35.099998
+5394,2021-07-23T10:00:00,BMFBOVESPA:WEGE3,34.799999
+5395,2021-07-26T10:00:00,BMFBOVESPA:WEGE3,34.650002
+5396,2021-07-27T10:00:00,BMFBOVESPA:WEGE3,34.389999
+5397,2021-07-28T10:00:00,BMFBOVESPA:WEGE3,37.200001
+5398,2021-07-29T10:00:00,BMFBOVESPA:WEGE3,36.130001
+5399,2021-07-30T10:00:00,BMFBOVESPA:WEGE3,35.709999
+5400,2021-08-02T10:00:00,BMFBOVESPA:WEGE3,36.650002
+5401,2021-08-03T10:00:00,BMFBOVESPA:WEGE3,36.419998
+5402,2021-08-04T10:00:00,BMFBOVESPA:WEGE3,36.07
+5403,2021-08-05T10:00:00,BMFBOVESPA:WEGE3,35.860001
+5404,2021-08-06T10:00:00,BMFBOVESPA:WEGE3,36.240002
+5405,2021-08-09T10:00:00,BMFBOVESPA:WEGE3,36.16
+5406,2021-08-10T10:00:00,BMFBOVESPA:WEGE3,36.09
+5407,2021-08-11T10:00:00,BMFBOVESPA:WEGE3,36.150002
+5408,2021-08-12T10:00:00,BMFBOVESPA:WEGE3,35.509998
+5409,2021-08-13T10:00:00,BMFBOVESPA:WEGE3,35.77
+5410,2021-08-16T10:00:00,BMFBOVESPA:WEGE3,34.41
+5411,2021-08-17T10:00:00,BMFBOVESPA:WEGE3,34.689999
+5412,2021-08-18T10:00:00,BMFBOVESPA:WEGE3,33.580002
+5413,2021-08-19T10:00:00,BMFBOVESPA:WEGE3,35.189999
+5414,2021-08-20T10:00:00,BMFBOVESPA:WEGE3,35.98
+5415,2021-08-23T10:00:00,BMFBOVESPA:WEGE3,35.75
+5416,2021-08-24T10:00:00,BMFBOVESPA:WEGE3,35.66
+5417,2021-08-25T10:00:00,BMFBOVESPA:WEGE3,36.380001
+5418,2021-08-26T10:00:00,BMFBOVESPA:WEGE3,36.77
+5419,2021-08-27T10:00:00,BMFBOVESPA:WEGE3,36.900002
+5420,2021-08-30T10:00:00,BMFBOVESPA:WEGE3,36.68
+5421,2021-08-31T10:00:00,BMFBOVESPA:WEGE3,35.560001
+5422,2021-09-01T10:00:00,BMFBOVESPA:WEGE3,36.290001
+5423,2021-09-02T10:00:00,BMFBOVESPA:WEGE3,35.740002
+5424,2021-09-03T10:00:00,BMFBOVESPA:WEGE3,36.25
+5425,2021-09-06T10:00:00,BMFBOVESPA:WEGE3,36.380001
+5426,2021-09-08T10:00:00,BMFBOVESPA:WEGE3,36.490002
+5427,2021-09-09T10:00:00,BMFBOVESPA:WEGE3,38.84
+5428,2021-09-10T10:00:00,BMFBOVESPA:WEGE3,38.66
+5429,2021-09-13T10:00:00,BMFBOVESPA:WEGE3,38.900002
+5430,2021-09-14T10:00:00,BMFBOVESPA:WEGE3,39.380001
+5431,2021-09-15T10:00:00,BMFBOVESPA:WEGE3,39.84
+5432,2021-09-16T10:00:00,BMFBOVESPA:WEGE3,39.900002
+5433,2021-09-17T10:00:00,BMFBOVESPA:WEGE3,39.189999
+5434,2021-09-20T10:00:00,BMFBOVESPA:WEGE3,38.889999
+5435,2021-09-21T10:00:00,BMFBOVESPA:WEGE3,39.75
+5436,2021-09-22T10:00:00,BMFBOVESPA:WEGE3,40.57
+5437,2021-09-23T10:00:00,BMFBOVESPA:WEGE3,41.169998
+5438,2021-09-24T10:00:00,BMFBOVESPA:WEGE3,41.34
+5439,2021-09-27T10:00:00,BMFBOVESPA:WEGE3,40.860001
+5440,2021-09-28T10:00:00,BMFBOVESPA:WEGE3,40.669998
+5441,2021-09-29T10:00:00,BMFBOVESPA:WEGE3,39.869999
+5442,2021-09-30T10:00:00,BMFBOVESPA:WEGE3,39.630001
+5443,2021-10-01T10:00:00,BMFBOVESPA:WEGE3,40.169998
+5444,2021-10-04T10:00:00,BMFBOVESPA:WEGE3,38.779999
+5445,2021-10-05T10:00:00,BMFBOVESPA:WEGE3,37.529999
+5446,2021-10-06T10:00:00,BMFBOVESPA:WEGE3,37.509998
+5447,2021-10-07T10:00:00,BMFBOVESPA:WEGE3,37.560001
+5448,2021-10-08T10:00:00,BMFBOVESPA:WEGE3,38.650002
+5449,2021-10-11T10:00:00,BMFBOVESPA:WEGE3,38.619999
+5450,2021-10-13T10:00:00,BMFBOVESPA:WEGE3,40.580002
+5451,2021-10-14T10:00:00,BMFBOVESPA:WEGE3,40.599998
+5452,2021-10-15T10:00:00,BMFBOVESPA:WEGE3,40.119999
+5453,2021-10-18T10:00:00,BMFBOVESPA:WEGE3,40.360001
+5454,2021-10-19T10:00:00,BMFBOVESPA:WEGE3,39.349998
+5455,2021-10-20T10:00:00,BMFBOVESPA:WEGE3,40.110001
+5456,2021-10-21T10:00:00,BMFBOVESPA:WEGE3,39.349998
+5457,2021-10-22T10:00:00,BMFBOVESPA:WEGE3,38.889999
+5458,2021-10-25T10:00:00,BMFBOVESPA:WEGE3,39.549999
+5459,2021-10-26T10:00:00,BMFBOVESPA:WEGE3,39.66
+5460,2021-10-27T10:00:00,BMFBOVESPA:WEGE3,39.200001
+5461,2021-10-28T10:00:00,BMFBOVESPA:WEGE3,37.830002
+5462,2021-10-29T10:00:00,BMFBOVESPA:WEGE3,37.0
+5463,2021-11-01T10:00:00,BMFBOVESPA:WEGE3,36.959999
+5464,2021-11-03T10:00:00,BMFBOVESPA:WEGE3,37.68
+5465,2021-11-04T10:00:00,BMFBOVESPA:WEGE3,37.720001
+5466,2021-11-05T10:00:00,BMFBOVESPA:WEGE3,37.68
+5467,2021-11-08T10:00:00,BMFBOVESPA:WEGE3,37.099998
+5468,2021-11-09T10:00:00,BMFBOVESPA:WEGE3,36.790001
+5469,2021-11-10T10:00:00,BMFBOVESPA:WEGE3,36.279999
+5470,2021-11-11T10:00:00,BMFBOVESPA:WEGE3,36.5
+5471,2021-11-12T10:00:00,BMFBOVESPA:WEGE3,35.650002
+5472,2021-11-16T10:00:00,BMFBOVESPA:WEGE3,35.380001
+5473,2021-11-17T10:00:00,BMFBOVESPA:WEGE3,35.77
+5474,2021-11-18T10:00:00,BMFBOVESPA:WEGE3,35.919998
+5475,2021-11-19T10:00:00,BMFBOVESPA:WEGE3,35.790001
+5476,2021-11-22T10:00:00,BMFBOVESPA:WEGE3,34.669998
+5477,2021-11-23T10:00:00,BMFBOVESPA:WEGE3,34.16
+5478,2021-11-24T10:00:00,BMFBOVESPA:WEGE3,33.529999
+5479,2021-11-25T10:00:00,BMFBOVESPA:WEGE3,33.799999
+5480,2021-11-26T10:00:00,BMFBOVESPA:WEGE3,32.689999
+5481,2021-11-29T10:00:00,BMFBOVESPA:WEGE3,32.41
+5482,2021-11-30T10:00:00,BMFBOVESPA:WEGE3,32.23
+5483,2021-12-01T10:00:00,BMFBOVESPA:WEGE3,32.490002
+5484,2021-12-02T10:00:00,BMFBOVESPA:WEGE3,32.720001
+5485,2021-12-03T10:00:00,BMFBOVESPA:WEGE3,32.779999
+5486,2021-12-06T10:00:00,BMFBOVESPA:WEGE3,33.009998
+5487,2021-12-07T10:00:00,BMFBOVESPA:WEGE3,34.560001
+5488,2021-12-08T10:00:00,BMFBOVESPA:WEGE3,36.040001
+5489,2021-12-09T10:00:00,BMFBOVESPA:WEGE3,36.5
+5490,2021-12-10T10:00:00,BMFBOVESPA:WEGE3,35.799999
+5491,2021-12-13T10:00:00,BMFBOVESPA:WEGE3,35.599998
+5492,2021-12-14T10:00:00,BMFBOVESPA:WEGE3,35.290001
+5493,2021-12-15T10:00:00,BMFBOVESPA:WEGE3,35.610001
+5494,2021-12-16T10:00:00,BMFBOVESPA:WEGE3,35.599998
+5495,2021-12-17T10:00:00,BMFBOVESPA:WEGE3,34.849998
+5496,2021-12-20T10:00:00,BMFBOVESPA:WEGE3,34.009998
+5497,2021-12-21T10:00:00,BMFBOVESPA:WEGE3,33.919998
+5498,2021-12-22T10:00:00,BMFBOVESPA:WEGE3,33.669998
+5499,2021-12-23T10:00:00,BMFBOVESPA:WEGE3,33.470001
+5500,2021-12-27T10:00:00,BMFBOVESPA:WEGE3,33.169998
+5501,2021-12-28T10:00:00,BMFBOVESPA:WEGE3,33.290001
+5502,2021-12-29T10:00:00,BMFBOVESPA:WEGE3,32.740002
+5503,2021-12-30T10:00:00,BMFBOVESPA:WEGE3,32.98
+5504,2022-01-03T10:00:00,BMFBOVESPA:WEGE3,32.02
+5505,2022-01-04T10:00:00,BMFBOVESPA:WEGE3,31.860001
+5506,2022-01-05T10:00:00,BMFBOVESPA:WEGE3,30.18
+5507,2022-01-06T10:00:00,BMFBOVESPA:WEGE3,30.17
+5508,2022-01-07T10:00:00,BMFBOVESPA:WEGE3,29.41
+5509,2022-01-10T10:00:00,BMFBOVESPA:WEGE3,28.559999
+5510,2022-01-11T10:00:00,BMFBOVESPA:WEGE3,29.040001
+5511,2022-01-12T10:00:00,BMFBOVESPA:WEGE3,30.219999
+5512,2022-01-13T10:00:00,BMFBOVESPA:WEGE3,28.950001
+5513,2022-01-14T10:00:00,BMFBOVESPA:WEGE3,30.700001
+5514,2022-01-17T10:00:00,BMFBOVESPA:WEGE3,30.35
+5515,2022-01-18T10:00:00,BMFBOVESPA:WEGE3,30.540001
+5516,2022-01-19T10:00:00,BMFBOVESPA:WEGE3,30.5
+5517,2022-01-20T10:00:00,BMFBOVESPA:WEGE3,30.74
+5518,2022-01-21T10:00:00,BMFBOVESPA:WEGE3,30.610001
+5519,2022-01-24T10:00:00,BMFBOVESPA:WEGE3,29.9
+5520,2022-01-25T10:00:00,BMFBOVESPA:WEGE3,30.200001
+5521,2022-01-26T10:00:00,BMFBOVESPA:WEGE3,30.74
+5522,2022-01-27T10:00:00,BMFBOVESPA:WEGE3,32.400002
+5523,2022-01-28T10:00:00,BMFBOVESPA:WEGE3,31.620001
+5524,2022-01-31T10:00:00,BMFBOVESPA:WEGE3,32.16
+5525,2022-02-01T10:00:00,BMFBOVESPA:WEGE3,32.060001
+5526,2022-02-02T10:00:00,BMFBOVESPA:WEGE3,31.77
+5527,2022-02-03T10:00:00,BMFBOVESPA:WEGE3,30.950001
+5528,2022-02-04T10:00:00,BMFBOVESPA:WEGE3,30.85
+5529,2022-02-07T10:00:00,BMFBOVESPA:WEGE3,31.0
+5530,2022-02-08T10:00:00,BMFBOVESPA:WEGE3,30.219999
+5531,2022-02-09T10:00:00,BMFBOVESPA:WEGE3,30.290001
+5532,2022-02-10T10:00:00,BMFBOVESPA:WEGE3,29.74
+5533,2022-02-11T10:00:00,BMFBOVESPA:WEGE3,29.530001
+5534,2022-02-14T10:00:00,BMFBOVESPA:WEGE3,30.440001
+5535,2022-02-15T10:00:00,BMFBOVESPA:WEGE3,32.880001
+5536,2022-02-16T10:00:00,BMFBOVESPA:WEGE3,31.299999
+5537,2022-02-17T10:00:00,BMFBOVESPA:WEGE3,30.65
+5538,2022-02-18T10:00:00,BMFBOVESPA:WEGE3,29.809999
+5539,2022-02-21T10:00:00,BMFBOVESPA:WEGE3,29.52
+5540,2022-02-22T10:00:00,BMFBOVESPA:WEGE3,29.530001
+5541,2022-02-23T10:00:00,BMFBOVESPA:WEGE3,28.6
+5542,2022-02-24T10:00:00,BMFBOVESPA:WEGE3,29.32
+5543,2022-02-25T10:00:00,BMFBOVESPA:WEGE3,29.4
+5544,2022-03-02T10:00:00,BMFBOVESPA:WEGE3,30.25
+5545,2022-03-03T10:00:00,BMFBOVESPA:WEGE3,31.25
+5546,2022-03-04T10:00:00,BMFBOVESPA:WEGE3,31.51
+5547,2022-03-07T10:00:00,BMFBOVESPA:WEGE3,31.08
+5548,2022-03-08T10:00:00,BMFBOVESPA:WEGE3,31.57
+5549,2022-03-09T10:00:00,BMFBOVESPA:WEGE3,32.669998
+5550,2022-03-10T10:00:00,BMFBOVESPA:WEGE3,31.719999
+5551,2022-03-11T10:00:00,BMFBOVESPA:WEGE3,31.389999
+5552,2022-03-14T10:00:00,BMFBOVESPA:WEGE3,31.02
+5553,2022-03-15T10:00:00,BMFBOVESPA:WEGE3,30.200001
+5554,2022-03-16T10:00:00,BMFBOVESPA:WEGE3,31.98
+5555,2022-03-17T10:00:00,BMFBOVESPA:WEGE3,33.099998
+5556,2022-03-18T10:00:00,BMFBOVESPA:WEGE3,33.290001
+5557,2022-03-21T10:00:00,BMFBOVESPA:WEGE3,32.549999
+5558,2022-03-22T10:00:00,BMFBOVESPA:WEGE3,33.0
+5559,2022-03-23T10:00:00,BMFBOVESPA:WEGE3,32.75
+5560,2022-03-24T10:00:00,BMFBOVESPA:WEGE3,33.130001
+5561,2022-03-25T10:00:00,BMFBOVESPA:WEGE3,32.880001
+5562,2022-03-28T10:00:00,BMFBOVESPA:WEGE3,33.599998
+5563,2022-03-29T10:00:00,BMFBOVESPA:WEGE3,33.950001
+5564,2022-03-30T10:00:00,BMFBOVESPA:WEGE3,34.150002
+5565,2022-03-31T10:00:00,BMFBOVESPA:WEGE3,34.869999
+5566,2022-04-01T10:00:00,BMFBOVESPA:WEGE3,35.380001
+5567,2022-04-04T10:00:00,BMFBOVESPA:WEGE3,35.02
+5568,2022-04-05T10:00:00,BMFBOVESPA:WEGE3,34.630001
+5569,2022-04-06T10:00:00,BMFBOVESPA:WEGE3,34.330002
+5570,2022-04-07T10:00:00,BMFBOVESPA:WEGE3,34.119999
+5571,2022-04-08T10:00:00,BMFBOVESPA:WEGE3,34.139999
+5572,2022-04-11T10:00:00,BMFBOVESPA:WEGE3,32.549999
+5573,2022-04-12T10:00:00,BMFBOVESPA:WEGE3,32.369999
+5574,2022-04-13T10:00:00,BMFBOVESPA:WEGE3,32.560001
+5575,2022-04-14T10:00:00,BMFBOVESPA:WEGE3,32.290001
+5576,2022-04-18T10:00:00,BMFBOVESPA:WEGE3,31.91
+5577,2022-04-19T10:00:00,BMFBOVESPA:WEGE3,31.370001
+5578,2022-04-20T10:00:00,BMFBOVESPA:WEGE3,31.42
+5579,2022-04-22T10:00:00,BMFBOVESPA:WEGE3,31.309999
+5580,2022-04-25T10:00:00,BMFBOVESPA:WEGE3,31.209999
+5581,2022-04-26T10:00:00,BMFBOVESPA:WEGE3,29.98
+5582,2022-04-27T10:00:00,BMFBOVESPA:WEGE3,31.629999
+5583,2022-04-28T10:00:00,BMFBOVESPA:WEGE3,31.129999
+5584,2022-04-29T10:00:00,BMFBOVESPA:WEGE3,30.1
+5585,2022-05-02T10:00:00,BMFBOVESPA:WEGE3,28.940001
+5586,2022-05-03T10:00:00,BMFBOVESPA:WEGE3,28.41
+5587,2022-05-04T10:00:00,BMFBOVESPA:WEGE3,28.940001
+5588,2022-05-05T10:00:00,BMFBOVESPA:WEGE3,28.16
+5589,2022-05-06T10:00:00,BMFBOVESPA:WEGE3,27.15
+5590,2022-05-09T10:00:00,BMFBOVESPA:WEGE3,26.66
+5591,2022-05-10T10:00:00,BMFBOVESPA:WEGE3,26.120001
+5592,2022-05-11T10:00:00,BMFBOVESPA:WEGE3,26.1
+5593,2022-05-12T10:00:00,BMFBOVESPA:WEGE3,26.41
+5594,2022-05-13T10:00:00,BMFBOVESPA:WEGE3,26.5
+5595,2022-05-16T10:00:00,BMFBOVESPA:WEGE3,26.200001
+5596,2022-05-17T10:00:00,BMFBOVESPA:WEGE3,26.91
+5597,2022-05-18T10:00:00,BMFBOVESPA:WEGE3,26.43
+5598,2022-05-19T10:00:00,BMFBOVESPA:WEGE3,25.530001
+5599,2022-05-20T10:00:00,BMFBOVESPA:WEGE3,25.99
+5600,2022-05-23T10:00:00,BMFBOVESPA:WEGE3,26.57
+5601,2022-05-24T10:00:00,BMFBOVESPA:WEGE3,26.08
+5602,2022-05-25T10:00:00,BMFBOVESPA:WEGE3,25.309999
+5603,2022-05-26T10:00:00,BMFBOVESPA:WEGE3,25.709999
+5604,2022-05-27T10:00:00,BMFBOVESPA:WEGE3,26.219999
+5605,2022-05-30T10:00:00,BMFBOVESPA:WEGE3,25.540001
+5606,2022-05-31T10:00:00,BMFBOVESPA:WEGE3,25.370001
+5607,2022-06-01T10:00:00,BMFBOVESPA:WEGE3,26.209999
+5608,2022-06-02T10:00:00,BMFBOVESPA:WEGE3,26.33
+5609,2022-06-03T10:00:00,BMFBOVESPA:WEGE3,25.92
+5610,2022-06-06T10:00:00,BMFBOVESPA:WEGE3,25.98
+5611,2022-06-07T10:00:00,BMFBOVESPA:WEGE3,25.950001
+5612,2022-06-08T10:00:00,BMFBOVESPA:WEGE3,24.41
+5613,2022-06-09T10:00:00,BMFBOVESPA:WEGE3,24.52
+5614,2022-06-10T10:00:00,BMFBOVESPA:WEGE3,24.0
+5615,2022-06-13T10:00:00,BMFBOVESPA:WEGE3,23.82
+5616,2022-06-14T10:00:00,BMFBOVESPA:WEGE3,24.25
+5617,2022-06-15T10:00:00,BMFBOVESPA:WEGE3,24.0
+5618,2022-06-17T10:00:00,BMFBOVESPA:WEGE3,22.83
+5619,2022-06-20T10:00:00,BMFBOVESPA:WEGE3,24.1
+5620,2022-06-21T10:00:00,BMFBOVESPA:WEGE3,25.299999
+5621,2022-06-22T10:00:00,BMFBOVESPA:WEGE3,25.790001
+5622,2022-06-23T10:00:00,BMFBOVESPA:WEGE3,25.91
+5623,2022-06-24T10:00:00,BMFBOVESPA:WEGE3,26.459999
+5624,2022-06-27T10:00:00,BMFBOVESPA:WEGE3,25.93
+5625,2022-06-28T10:00:00,BMFBOVESPA:WEGE3,26.15
+5626,2022-06-29T10:00:00,BMFBOVESPA:WEGE3,26.030001
+5627,2022-06-30T10:00:00,BMFBOVESPA:WEGE3,26.450001
+5628,2022-07-01T10:00:00,BMFBOVESPA:WEGE3,26.5
+5629,2022-07-04T10:00:00,BMFBOVESPA:WEGE3,26.49
+5630,2022-07-05T10:00:00,BMFBOVESPA:WEGE3,27.02
+5631,2022-07-06T10:00:00,BMFBOVESPA:WEGE3,27.1
+5632,2022-07-07T10:00:00,BMFBOVESPA:WEGE3,27.610001
+5633,2022-07-08T10:00:00,BMFBOVESPA:WEGE3,27.27
+5634,2022-07-11T10:00:00,BMFBOVESPA:WEGE3,26.58
+5635,2022-07-12T10:00:00,BMFBOVESPA:WEGE3,26.59
+5636,2022-07-13T10:00:00,BMFBOVESPA:WEGE3,26.73
+5637,2022-07-14T10:00:00,BMFBOVESPA:WEGE3,26.4
+5638,2022-07-15T10:00:00,BMFBOVESPA:WEGE3,26.549999
+5639,2022-07-18T10:00:00,BMFBOVESPA:WEGE3,26.120001
+5640,2022-07-19T10:00:00,BMFBOVESPA:WEGE3,26.959999
+5641,2022-07-20T10:00:00,BMFBOVESPA:WEGE3,25.99
+5642,2022-07-21T10:00:00,BMFBOVESPA:WEGE3,25.33
+5643,2022-07-22T10:00:00,BMFBOVESPA:WEGE3,25.84
+5644,2022-07-25T10:00:00,BMFBOVESPA:WEGE3,26.48
+5645,2022-07-26T10:00:00,BMFBOVESPA:WEGE3,26.200001
+5646,2022-07-27T10:00:00,BMFBOVESPA:WEGE3,26.870001
+5647,2022-07-28T10:00:00,BMFBOVESPA:WEGE3,27.93
+5648,2022-07-29T10:00:00,BMFBOVESPA:WEGE3,28.040001
+5649,2022-08-01T10:00:00,BMFBOVESPA:WEGE3,27.879999
+5650,2022-08-02T10:00:00,BMFBOVESPA:WEGE3,28.379999
+5651,2022-08-03T10:00:00,BMFBOVESPA:WEGE3,28.120001
+5652,2022-08-04T10:00:00,BMFBOVESPA:WEGE3,28.809999
+5653,2022-08-05T10:00:00,BMFBOVESPA:WEGE3,28.83
+5654,2022-08-08T10:00:00,BMFBOVESPA:WEGE3,29.73
+5655,2022-08-09T10:00:00,BMFBOVESPA:WEGE3,29.58
+5656,2022-08-10T10:00:00,BMFBOVESPA:WEGE3,30.68
+5657,2022-08-11T10:00:00,BMFBOVESPA:WEGE3,30.129999
+5658,2022-08-12T10:00:00,BMFBOVESPA:WEGE3,30.9
+5659,2022-08-15T10:00:00,BMFBOVESPA:WEGE3,30.34
+5660,2022-08-16T10:00:00,BMFBOVESPA:WEGE3,30.59
+5661,2022-08-17T10:00:00,BMFBOVESPA:WEGE3,30.43
+5662,2022-08-18T10:00:00,BMFBOVESPA:WEGE3,30.84
+5663,2022-08-19T10:00:00,BMFBOVESPA:WEGE3,29.85
+5664,2022-08-22T10:00:00,BMFBOVESPA:WEGE3,28.950001
+5665,2022-08-23T10:00:00,BMFBOVESPA:WEGE3,28.799999
+5666,2022-08-24T10:00:00,BMFBOVESPA:WEGE3,28.790001
+5667,2022-08-25T10:00:00,BMFBOVESPA:WEGE3,28.950001
+5668,2022-08-26T10:00:00,BMFBOVESPA:WEGE3,28.809999
+5669,2022-08-29T10:00:00,BMFBOVESPA:WEGE3,28.370001
+5670,2022-08-30T10:00:00,BMFBOVESPA:WEGE3,28.389999
+5671,2022-08-31T10:00:00,BMFBOVESPA:WEGE3,28.290001
+5672,2022-09-01T10:00:00,BMFBOVESPA:WEGE3,28.379999
+5673,2022-09-02T10:00:00,BMFBOVESPA:WEGE3,30.209999
+5674,2022-09-05T10:00:00,BMFBOVESPA:WEGE3,30.9
+5675,2022-09-06T10:00:00,BMFBOVESPA:WEGE3,30.290001
+5676,2022-09-08T10:00:00,BMFBOVESPA:WEGE3,30.209999
+5677,2022-09-09T10:00:00,BMFBOVESPA:WEGE3,30.450001
+5678,2022-09-12T10:00:00,BMFBOVESPA:WEGE3,31.719999
+5679,2022-09-13T10:00:00,BMFBOVESPA:WEGE3,30.610001
+5680,2022-09-14T10:00:00,BMFBOVESPA:WEGE3,30.620001
+5681,2022-09-15T10:00:00,BMFBOVESPA:WEGE3,30.01
+5682,2022-09-16T10:00:00,BMFBOVESPA:WEGE3,30.48
+5683,2022-09-19T10:00:00,BMFBOVESPA:WEGE3,30.6
+5684,2022-09-20T10:00:00,BMFBOVESPA:WEGE3,31.129999
+5685,2022-09-21T10:00:00,BMFBOVESPA:WEGE3,31.18
+5686,2022-09-22T10:00:00,BMFBOVESPA:WEGE3,31.01
+5687,2022-09-23T10:00:00,BMFBOVESPA:WEGE3,30.57
+5688,2022-09-26T10:00:00,BMFBOVESPA:WEGE3,30.52
+5689,2022-09-27T10:00:00,BMFBOVESPA:WEGE3,30.049999
+5690,2022-09-28T10:00:00,BMFBOVESPA:WEGE3,30.32
+5691,2022-09-29T10:00:00,BMFBOVESPA:WEGE3,30.139999
+5692,2022-09-30T10:00:00,BMFBOVESPA:WEGE3,32.139999
+5693,2022-10-03T10:00:00,BMFBOVESPA:WEGE3,33.580002
+5694,2022-10-04T10:00:00,BMFBOVESPA:WEGE3,33.240002
+5695,2022-10-05T10:00:00,BMFBOVESPA:WEGE3,33.669998
+5696,2022-10-06T10:00:00,BMFBOVESPA:WEGE3,33.73
+5697,2022-10-07T10:00:00,BMFBOVESPA:WEGE3,33.349998
+5698,2022-10-10T10:00:00,BMFBOVESPA:WEGE3,34.27
+5699,2022-10-11T10:00:00,BMFBOVESPA:WEGE3,33.900002
+5700,2022-10-13T10:00:00,BMFBOVESPA:WEGE3,33.470001
+5701,2022-10-14T10:00:00,BMFBOVESPA:WEGE3,32.860001
+5702,2022-10-17T10:00:00,BMFBOVESPA:WEGE3,33.610001
+5703,2022-10-18T10:00:00,BMFBOVESPA:WEGE3,34.560001
+5704,2022-10-19T10:00:00,BMFBOVESPA:WEGE3,34.650002
+5705,2022-10-20T10:00:00,BMFBOVESPA:WEGE3,34.66
+5706,2022-10-21T10:00:00,BMFBOVESPA:WEGE3,35.200001
+5707,2022-10-24T10:00:00,BMFBOVESPA:WEGE3,34.919998
+5708,2022-10-25T10:00:00,BMFBOVESPA:WEGE3,35.049999
+5709,2022-10-26T10:00:00,BMFBOVESPA:WEGE3,37.98
+5710,2022-10-27T10:00:00,BMFBOVESPA:WEGE3,38.830002
+5711,2022-10-28T10:00:00,BMFBOVESPA:WEGE3,38.470001
+5712,2022-10-31T10:00:00,BMFBOVESPA:WEGE3,40.279999
+5713,2022-11-01T10:00:00,BMFBOVESPA:WEGE3,39.41
+5714,2022-11-03T10:00:00,BMFBOVESPA:WEGE3,40.200001
+5715,2022-11-04T10:00:00,BMFBOVESPA:WEGE3,40.799999
+5716,2022-11-07T10:00:00,BMFBOVESPA:WEGE3,40.900002
+5717,2022-11-08T10:00:00,BMFBOVESPA:WEGE3,40.799999
+5718,2022-11-09T10:00:00,BMFBOVESPA:WEGE3,40.599998
+5719,2022-11-10T10:00:00,BMFBOVESPA:WEGE3,39.23
+5720,2022-11-11T10:00:00,BMFBOVESPA:WEGE3,39.990002
+5721,2022-11-14T10:00:00,BMFBOVESPA:WEGE3,40.66
+5722,2022-11-16T10:00:00,BMFBOVESPA:WEGE3,38.709999
+5723,2022-11-17T10:00:00,BMFBOVESPA:WEGE3,39.549999
+5724,2022-11-18T10:00:00,BMFBOVESPA:WEGE3,39.279999
+5725,2022-11-21T10:00:00,BMFBOVESPA:WEGE3,39.490002
+5726,2022-11-22T10:00:00,BMFBOVESPA:WEGE3,38.900002
+5727,2022-11-23T10:00:00,BMFBOVESPA:WEGE3,38.939999
+5728,2022-11-24T10:00:00,BMFBOVESPA:WEGE3,39.759998
+5729,2022-11-25T10:00:00,BMFBOVESPA:WEGE3,39.099998
+5730,2022-11-28T10:00:00,BMFBOVESPA:WEGE3,37.5
+5731,2022-11-29T10:00:00,BMFBOVESPA:WEGE3,37.709999
+5732,2022-11-30T10:00:00,BMFBOVESPA:WEGE3,39.0
+5733,2022-12-01T10:00:00,BMFBOVESPA:WEGE3,38.310001
+5734,2022-12-02T10:00:00,BMFBOVESPA:WEGE3,38.66
+5735,2022-12-05T10:00:00,BMFBOVESPA:WEGE3,37.599998
+5736,2022-12-06T10:00:00,BMFBOVESPA:WEGE3,37.709999
+5737,2022-12-07T10:00:00,BMFBOVESPA:WEGE3,37.259998
+5738,2022-12-08T10:00:00,BMFBOVESPA:WEGE3,37.200001
+5739,2022-12-09T10:00:00,BMFBOVESPA:WEGE3,37.099998
+5740,2022-12-12T10:00:00,BMFBOVESPA:WEGE3,36.07
+5741,2022-12-13T10:00:00,BMFBOVESPA:WEGE3,35.790001
+5742,2022-12-14T10:00:00,BMFBOVESPA:WEGE3,37.060001
+5743,2022-12-15T10:00:00,BMFBOVESPA:WEGE3,37.080002
+5744,2022-12-16T10:00:00,BMFBOVESPA:WEGE3,37.450001
+5745,2022-12-19T10:00:00,BMFBOVESPA:WEGE3,38.119999
+5746,2022-12-20T10:00:00,BMFBOVESPA:WEGE3,38.43
+5747,2022-12-21T10:00:00,BMFBOVESPA:WEGE3,38.400002
+5748,2022-12-22T10:00:00,BMFBOVESPA:WEGE3,38.939999
+5749,2022-12-23T10:00:00,BMFBOVESPA:WEGE3,38.5
+5750,2022-12-26T10:00:00,BMFBOVESPA:WEGE3,38.189999
+5751,2022-12-27T10:00:00,BMFBOVESPA:WEGE3,38.009998
+5752,2022-12-28T10:00:00,BMFBOVESPA:WEGE3,38.700001
+5753,2022-12-29T10:00:00,BMFBOVESPA:WEGE3,38.509998
+5754,2023-01-02T10:00:00,BMFBOVESPA:WEGE3,38.099998
+5755,2023-01-03T10:00:00,BMFBOVESPA:WEGE3,37.150002
+5756,2023-01-04T10:00:00,BMFBOVESPA:WEGE3,37.400002
+5757,2023-01-05T10:00:00,BMFBOVESPA:WEGE3,37.48
+5758,2023-01-06T10:00:00,BMFBOVESPA:WEGE3,38.029999
+5759,2023-01-09T10:00:00,BMFBOVESPA:WEGE3,37.919998
+5760,2023-01-10T10:00:00,BMFBOVESPA:WEGE3,37.549999
+5761,2023-01-11T10:00:00,BMFBOVESPA:WEGE3,38.599998
+5762,2023-01-12T10:00:00,BMFBOVESPA:WEGE3,38.509998
+5763,2023-01-13T10:00:00,BMFBOVESPA:WEGE3,38.970001
+5764,2023-01-16T10:00:00,BMFBOVESPA:WEGE3,37.689999
+5765,2023-01-17T10:00:00,BMFBOVESPA:WEGE3,38.310001
+5766,2023-01-18T10:00:00,BMFBOVESPA:WEGE3,37.990002
+5767,2023-01-19T10:00:00,BMFBOVESPA:WEGE3,37.91
+5768,2023-01-20T10:00:00,BMFBOVESPA:WEGE3,37.330002
+5769,2023-01-23T10:00:00,BMFBOVESPA:WEGE3,37.369999
+5770,2023-01-24T10:00:00,BMFBOVESPA:WEGE3,37.209999
+5771,2023-01-25T10:00:00,BMFBOVESPA:WEGE3,38.720001
+5772,2023-01-26T10:00:00,BMFBOVESPA:WEGE3,38.209999
+5773,2023-01-27T10:00:00,BMFBOVESPA:WEGE3,37.91
+5774,2023-01-30T10:00:00,BMFBOVESPA:WEGE3,37.349998
+5775,2023-01-31T10:00:00,BMFBOVESPA:WEGE3,38.240002
+5776,2023-02-01T10:00:00,BMFBOVESPA:WEGE3,38.389999
+5777,2023-02-02T10:00:00,BMFBOVESPA:WEGE3,38.040001
+5778,2023-02-03T10:00:00,BMFBOVESPA:WEGE3,37.91
+5779,2023-02-06T10:00:00,BMFBOVESPA:WEGE3,37.57
+5780,2023-02-07T10:00:00,BMFBOVESPA:WEGE3,37.669998
+5781,2023-02-08T10:00:00,BMFBOVESPA:WEGE3,37.66
+5782,2023-02-09T10:00:00,BMFBOVESPA:WEGE3,37.98
+5783,2023-02-10T10:00:00,BMFBOVESPA:WEGE3,38.599998
+5784,2023-02-13T10:00:00,BMFBOVESPA:WEGE3,38.580002
+5785,2023-02-14T10:00:00,BMFBOVESPA:WEGE3,38.360001
+5786,2023-02-15T10:00:00,BMFBOVESPA:WEGE3,38.880001
+5787,2023-02-16T10:00:00,BMFBOVESPA:WEGE3,38.779999
+5788,2023-02-17T10:00:00,BMFBOVESPA:WEGE3,39.619999
+5789,2023-02-22T13:00:00,BMFBOVESPA:WEGE3,38.400002
+5790,2023-02-23T10:00:00,BMFBOVESPA:WEGE3,39.240002
+5791,2023-02-24T10:00:00,BMFBOVESPA:WEGE3,38.860001
+5792,2023-02-27T10:00:00,BMFBOVESPA:WEGE3,38.799999
+5793,2023-02-28T10:00:00,BMFBOVESPA:WEGE3,39.16
+5794,2023-03-01T10:00:00,BMFBOVESPA:WEGE3,39.380001
+5795,2023-03-02T10:00:00,BMFBOVESPA:WEGE3,39.16
+5796,2023-03-03T10:00:00,BMFBOVESPA:WEGE3,38.84
+5797,2023-03-06T10:00:00,BMFBOVESPA:WEGE3,39.43
+5798,2023-03-07T10:00:00,BMFBOVESPA:WEGE3,39.59
+5799,2023-03-08T10:00:00,BMFBOVESPA:WEGE3,40.16
+5800,2023-03-09T10:00:00,BMFBOVESPA:WEGE3,39.860001
+5801,2023-03-10T10:00:00,BMFBOVESPA:WEGE3,39.540001
+5802,2023-03-13T10:00:00,BMFBOVESPA:WEGE3,39.790001
+5803,2023-03-14T10:00:00,BMFBOVESPA:WEGE3,40.259998
+5804,2023-03-15T10:00:00,BMFBOVESPA:WEGE3,40.07
+5805,2023-03-16T10:00:00,BMFBOVESPA:WEGE3,40.299999
+5806,2023-03-17T10:00:00,BMFBOVESPA:WEGE3,39.869999
+5807,2023-03-20T10:00:00,BMFBOVESPA:WEGE3,39.700001
+5808,2023-03-21T10:00:00,BMFBOVESPA:WEGE3,39.959999
+5809,2023-03-22T10:00:00,BMFBOVESPA:WEGE3,39.52
+5810,2023-03-23T10:00:00,BMFBOVESPA:WEGE3,39.889999
+5811,2023-03-24T10:00:00,BMFBOVESPA:WEGE3,40.509998
+5812,2023-03-27T10:00:00,BMFBOVESPA:WEGE3,41.189999
+5813,2023-03-28T10:00:00,BMFBOVESPA:WEGE3,41.369999
+5814,2023-03-29T10:00:00,BMFBOVESPA:WEGE3,41.73
+5815,2023-03-30T10:00:00,BMFBOVESPA:WEGE3,41.860001
+5816,2023-03-31T10:00:00,BMFBOVESPA:WEGE3,40.549999
+5817,2023-04-03T10:00:00,BMFBOVESPA:WEGE3,39.59
+5818,2023-04-04T10:00:00,BMFBOVESPA:WEGE3,39.630001
+5819,2023-04-05T10:00:00,BMFBOVESPA:WEGE3,38.75
+5820,2023-04-06T10:00:00,BMFBOVESPA:WEGE3,38.610001
+5821,2023-04-10T10:00:00,BMFBOVESPA:WEGE3,38.389999
+5822,2023-04-11T10:00:00,BMFBOVESPA:WEGE3,39.09
+5823,2023-04-12T10:00:00,BMFBOVESPA:WEGE3,39.740002
+5824,2023-04-13T10:00:00,BMFBOVESPA:WEGE3,39.369999
+5825,2023-04-14T10:00:00,BMFBOVESPA:WEGE3,38.759998
+5826,2023-04-17T10:00:00,BMFBOVESPA:WEGE3,39.48
+5827,2023-04-18T10:00:00,BMFBOVESPA:WEGE3,39.27
+5828,2023-04-19T10:00:00,BMFBOVESPA:WEGE3,39.110001
+5829,2023-04-20T10:00:00,BMFBOVESPA:WEGE3,40.25
+5830,2023-04-24T10:00:00,BMFBOVESPA:WEGE3,40.349998
+5831,2023-04-25T10:00:00,BMFBOVESPA:WEGE3,40.540001
+5832,2023-04-26T10:00:00,BMFBOVESPA:WEGE3,40.110001
+5833,2023-04-27T10:00:00,BMFBOVESPA:WEGE3,40.349998
+5834,2023-04-28T10:00:00,BMFBOVESPA:WEGE3,41.119999
+5835,2023-05-02T10:00:00,BMFBOVESPA:WEGE3,40.82
+5836,2023-05-03T10:00:00,BMFBOVESPA:WEGE3,39.900002
+5837,2023-05-04T10:00:00,BMFBOVESPA:WEGE3,39.299999
+5838,2023-05-05T10:00:00,BMFBOVESPA:WEGE3,39.220001
+5839,2023-05-08T10:00:00,BMFBOVESPA:WEGE3,39.200001
+5840,2023-05-09T10:00:00,BMFBOVESPA:WEGE3,39.71
+5841,2011-05-02T10:00:00,BMFBOVESPA:MGLU3,0.47355332
+5842,2011-05-03T10:00:00,BMFBOVESPA:MGLU3,0.46923515
+5843,2011-05-04T10:00:00,BMFBOVESPA:MGLU3,0.47441691
+5844,2011-05-05T10:00:00,BMFBOVESPA:MGLU3,0.47153814
+5845,2011-05-06T10:00:00,BMFBOVESPA:MGLU3,0.46808368
+5846,2011-05-09T10:00:00,BMFBOVESPA:MGLU3,0.46059895
+5847,2011-05-10T10:00:00,BMFBOVESPA:MGLU3,0.47758353
+5848,2011-05-11T10:00:00,BMFBOVESPA:MGLU3,0.47211392
+5849,2011-05-12T10:00:00,BMFBOVESPA:MGLU3,0.47268967
+5850,2011-05-13T10:00:00,BMFBOVESPA:MGLU3,0.47067455
+5851,2011-05-16T10:00:00,BMFBOVESPA:MGLU3,0.46491706
+5852,2011-05-17T10:00:00,BMFBOVESPA:MGLU3,0.46347769
+5853,2011-05-18T10:00:00,BMFBOVESPA:MGLU3,0.45484146
+5854,2011-05-19T10:00:00,BMFBOVESPA:MGLU3,0.45570508
+5855,2011-05-20T10:00:00,BMFBOVESPA:MGLU3,0.4588717
+5856,2011-05-23T10:00:00,BMFBOVESPA:MGLU3,0.45714445
+5857,2011-05-24T10:00:00,BMFBOVESPA:MGLU3,0.45109909
+5858,2011-05-25T10:00:00,BMFBOVESPA:MGLU3,0.437569
+5859,2011-05-26T10:00:00,BMFBOVESPA:MGLU3,0.45282634
+5860,2011-05-27T10:00:00,BMFBOVESPA:MGLU3,0.45484146
+5861,2011-05-30T10:00:00,BMFBOVESPA:MGLU3,0.45915957
+5862,2011-05-31T10:00:00,BMFBOVESPA:MGLU3,0.46059895
+5863,2011-06-01T10:00:00,BMFBOVESPA:MGLU3,0.46635646
+5864,2011-06-02T10:00:00,BMFBOVESPA:MGLU3,0.47211392
+5865,2011-06-03T10:00:00,BMFBOVESPA:MGLU3,0.48075018
+5866,2011-06-06T10:00:00,BMFBOVESPA:MGLU3,0.48075018
+5867,2011-06-07T10:00:00,BMFBOVESPA:MGLU3,0.4804623
+5868,2011-06-08T10:00:00,BMFBOVESPA:MGLU3,0.47729566
+5869,2011-06-09T10:00:00,BMFBOVESPA:MGLU3,0.49226512
+5870,2011-06-10T10:00:00,BMFBOVESPA:MGLU3,0.49370449
+5871,2011-06-13T10:00:00,BMFBOVESPA:MGLU3,0.49802258
+5872,2011-06-14T10:00:00,BMFBOVESPA:MGLU3,0.4928409
+5873,2011-06-15T10:00:00,BMFBOVESPA:MGLU3,0.48621973
+5874,2011-06-16T10:00:00,BMFBOVESPA:MGLU3,0.48362886
+5875,2011-06-17T10:00:00,BMFBOVESPA:MGLU3,0.47499266
+5876,2011-06-20T10:00:00,BMFBOVESPA:MGLU3,0.46635646
+5877,2011-06-21T10:00:00,BMFBOVESPA:MGLU3,0.47787141
+5878,2011-06-22T10:00:00,BMFBOVESPA:MGLU3,0.4677958
+5879,2011-06-24T10:00:00,BMFBOVESPA:MGLU3,0.46635646
+5880,2011-06-27T10:00:00,BMFBOVESPA:MGLU3,0.46059895
+5881,2011-06-28T10:00:00,BMFBOVESPA:MGLU3,0.46750793
+5882,2011-06-29T10:00:00,BMFBOVESPA:MGLU3,0.47268967
+5883,2011-06-30T10:00:00,BMFBOVESPA:MGLU3,0.4677958
+5884,2011-07-01T10:00:00,BMFBOVESPA:MGLU3,0.46635646
+5885,2011-07-04T10:00:00,BMFBOVESPA:MGLU3,0.47211392
+5886,2011-07-05T10:00:00,BMFBOVESPA:MGLU3,0.48276527
+5887,2011-07-06T10:00:00,BMFBOVESPA:MGLU3,0.48075018
+5888,2011-07-07T10:00:00,BMFBOVESPA:MGLU3,0.47211392
+5889,2011-07-08T10:00:00,BMFBOVESPA:MGLU3,0.46923515
+5890,2011-07-11T10:00:00,BMFBOVESPA:MGLU3,0.4476446
+5891,2011-07-12T10:00:00,BMFBOVESPA:MGLU3,0.45915957
+5892,2011-07-13T10:00:00,BMFBOVESPA:MGLU3,0.45340209
+5893,2011-07-14T10:00:00,BMFBOVESPA:MGLU3,0.43181151
+5894,2011-07-15T10:00:00,BMFBOVESPA:MGLU3,0.41741779
+5895,2011-07-18T10:00:00,BMFBOVESPA:MGLU3,0.39928171
+5896,2011-07-19T10:00:00,BMFBOVESPA:MGLU3,0.42605402
+5897,2011-07-20T10:00:00,BMFBOVESPA:MGLU3,0.41194818
+5898,2011-07-21T10:00:00,BMFBOVESPA:MGLU3,0.4128118
+5899,2011-07-22T10:00:00,BMFBOVESPA:MGLU3,0.42893277
+5900,2011-07-25T10:00:00,BMFBOVESPA:MGLU3,0.42893277
+5901,2011-07-26T10:00:00,BMFBOVESPA:MGLU3,0.44447798
+5902,2011-07-27T10:00:00,BMFBOVESPA:MGLU3,0.43008427
+5903,2011-07-28T10:00:00,BMFBOVESPA:MGLU3,0.40734219
+5904,2011-07-29T10:00:00,BMFBOVESPA:MGLU3,0.39726659
+5905,2011-08-01T10:00:00,BMFBOVESPA:MGLU3,0.4027362
+5906,2011-08-02T10:00:00,BMFBOVESPA:MGLU3,0.40244833
+5907,2011-08-03T10:00:00,BMFBOVESPA:MGLU3,0.38719099
+5908,2011-08-04T10:00:00,BMFBOVESPA:MGLU3,0.35408544
+5909,2011-08-05T10:00:00,BMFBOVESPA:MGLU3,0.34084322
+5910,2011-08-08T10:00:00,BMFBOVESPA:MGLU3,0.31666178
+5911,2011-08-09T10:00:00,BMFBOVESPA:MGLU3,0.32241926
+5912,2011-08-10T10:00:00,BMFBOVESPA:MGLU3,0.32385863
+5913,2011-08-11T10:00:00,BMFBOVESPA:MGLU3,0.35955505
+5914,2011-08-12T10:00:00,BMFBOVESPA:MGLU3,0.37970626
+5915,2011-08-15T10:00:00,BMFBOVESPA:MGLU3,0.38517587
+5916,2011-08-16T10:00:00,BMFBOVESPA:MGLU3,0.37826688
+5917,2011-08-17T10:00:00,BMFBOVESPA:MGLU3,0.38056988
+5918,2011-08-18T10:00:00,BMFBOVESPA:MGLU3,0.38200925
+5919,2011-08-19T10:00:00,BMFBOVESPA:MGLU3,0.36963065
+5920,2011-08-22T10:00:00,BMFBOVESPA:MGLU3,0.36790341
+5921,2011-08-23T10:00:00,BMFBOVESPA:MGLU3,0.36617616
+5922,2011-08-24T10:00:00,BMFBOVESPA:MGLU3,0.35984293
+5923,2011-08-25T10:00:00,BMFBOVESPA:MGLU3,0.35408544
+5924,2011-08-26T10:00:00,BMFBOVESPA:MGLU3,0.34257047
+5925,2011-08-29T10:00:00,BMFBOVESPA:MGLU3,0.34976732
+5926,2011-08-30T10:00:00,BMFBOVESPA:MGLU3,0.35552481
+5927,2011-08-31T10:00:00,BMFBOVESPA:MGLU3,0.36991853
+5928,2011-09-01T10:00:00,BMFBOVESPA:MGLU3,0.40216045
+5929,2011-09-02T10:00:00,BMFBOVESPA:MGLU3,0.40878156
+5930,2011-09-05T10:00:00,BMFBOVESPA:MGLU3,0.40705432
+5931,2011-09-06T10:00:00,BMFBOVESPA:MGLU3,0.42288741
+5932,2011-09-08T10:00:00,BMFBOVESPA:MGLU3,0.42000866
+5933,2011-09-09T10:00:00,BMFBOVESPA:MGLU3,0.41453905
+5934,2011-09-12T10:00:00,BMFBOVESPA:MGLU3,0.41885717
+5935,2011-09-13T10:00:00,BMFBOVESPA:MGLU3,0.41022094
+5936,2011-09-14T10:00:00,BMFBOVESPA:MGLU3,0.40302408
+5937,2011-09-15T10:00:00,BMFBOVESPA:MGLU3,0.4027362
+5938,2011-09-16T10:00:00,BMFBOVESPA:MGLU3,0.39726659
+5939,2011-09-19T10:00:00,BMFBOVESPA:MGLU3,0.39813021
+5940,2011-09-20T10:00:00,BMFBOVESPA:MGLU3,0.38863036
+5941,2011-09-21T10:00:00,BMFBOVESPA:MGLU3,0.37711539
+5942,2011-09-22T10:00:00,BMFBOVESPA:MGLU3,0.35091882
+5943,2011-09-23T10:00:00,BMFBOVESPA:MGLU3,0.34832795
+5944,2011-09-26T10:00:00,BMFBOVESPA:MGLU3,0.35063095
+5945,2011-09-27T10:00:00,BMFBOVESPA:MGLU3,0.35955505
+5946,2011-09-28T10:00:00,BMFBOVESPA:MGLU3,0.35408544
+5947,2011-09-29T10:00:00,BMFBOVESPA:MGLU3,0.34976732
+5948,2011-09-30T10:00:00,BMFBOVESPA:MGLU3,0.33796448
+5949,2011-10-03T10:00:00,BMFBOVESPA:MGLU3,0.32299501
+5950,2011-10-04T10:00:00,BMFBOVESPA:MGLU3,0.32213139
+5951,2011-10-05T10:00:00,BMFBOVESPA:MGLU3,0.32961612
+5952,2011-10-06T10:00:00,BMFBOVESPA:MGLU3,0.33393424
+5953,2011-10-07T10:00:00,BMFBOVESPA:MGLU3,0.32241926
+5954,2011-10-10T10:00:00,BMFBOVESPA:MGLU3,0.33393424
+5955,2011-10-11T10:00:00,BMFBOVESPA:MGLU3,0.33537361
+5956,2011-10-13T10:00:00,BMFBOVESPA:MGLU3,0.34487346
+5957,2011-10-14T10:00:00,BMFBOVESPA:MGLU3,0.35235819
+5958,2011-10-17T10:00:00,BMFBOVESPA:MGLU3,0.34400984
+5959,2011-10-18T10:00:00,BMFBOVESPA:MGLU3,0.34544921
+5960,2011-10-19T10:00:00,BMFBOVESPA:MGLU3,0.35840355
+5961,2011-10-20T10:00:00,BMFBOVESPA:MGLU3,0.3589793
+5962,2011-10-21T10:00:00,BMFBOVESPA:MGLU3,0.3589793
+5963,2011-10-24T10:00:00,BMFBOVESPA:MGLU3,0.36099442
+5964,2011-10-25T10:00:00,BMFBOVESPA:MGLU3,0.35753993
+5965,2011-10-26T10:00:00,BMFBOVESPA:MGLU3,0.36272167
+5966,2011-10-27T10:00:00,BMFBOVESPA:MGLU3,0.37279727
+5967,2011-10-28T10:00:00,BMFBOVESPA:MGLU3,0.38575162
+5968,2011-10-31T10:00:00,BMFBOVESPA:MGLU3,0.37999413
+5969,2011-11-01T10:00:00,BMFBOVESPA:MGLU3,0.36847916
+5970,2011-11-03T10:00:00,BMFBOVESPA:MGLU3,0.37855476
+5971,2011-11-04T10:00:00,BMFBOVESPA:MGLU3,0.37394877
+5972,2011-11-07T10:00:00,BMFBOVESPA:MGLU3,0.3814335
+5973,2011-11-08T10:00:00,BMFBOVESPA:MGLU3,0.37567601
+5974,2011-11-09T10:00:00,BMFBOVESPA:MGLU3,0.36272167
+5975,2011-11-10T10:00:00,BMFBOVESPA:MGLU3,0.36560041
+5976,2011-11-11T10:00:00,BMFBOVESPA:MGLU3,0.34113109
+5977,2011-11-14T10:00:00,BMFBOVESPA:MGLU3,0.32788887
+5978,2011-11-16T10:00:00,BMFBOVESPA:MGLU3,0.31810115
+5979,2011-11-17T10:00:00,BMFBOVESPA:MGLU3,0.31954052
+5980,2011-11-18T10:00:00,BMFBOVESPA:MGLU3,0.32126776
+5981,2011-11-21T10:00:00,BMFBOVESPA:MGLU3,0.30226806
+5982,2011-11-22T10:00:00,BMFBOVESPA:MGLU3,0.28758647
+5983,2011-11-23T10:00:00,BMFBOVESPA:MGLU3,0.28326835
+5984,2011-11-24T10:00:00,BMFBOVESPA:MGLU3,0.28787434
+5985,2011-11-25T10:00:00,BMFBOVESPA:MGLU3,0.28701072
+5986,2011-11-28T10:00:00,BMFBOVESPA:MGLU3,0.29651057
+5987,2011-11-29T10:00:00,BMFBOVESPA:MGLU3,0.29651057
+5988,2011-11-30T10:00:00,BMFBOVESPA:MGLU3,0.31378303
+5989,2011-12-01T10:00:00,BMFBOVESPA:MGLU3,0.33940385
+5990,2011-12-02T10:00:00,BMFBOVESPA:MGLU3,0.33076762
+5991,2011-12-05T10:00:00,BMFBOVESPA:MGLU3,0.32241926
+5992,2011-12-06T10:00:00,BMFBOVESPA:MGLU3,0.31378303
+5993,2011-12-07T10:00:00,BMFBOVESPA:MGLU3,0.30946492
+5994,2011-12-08T10:00:00,BMFBOVESPA:MGLU3,0.29938931
+5995,2011-12-09T10:00:00,BMFBOVESPA:MGLU3,0.30370743
+5996,2011-12-12T10:00:00,BMFBOVESPA:MGLU3,0.30169231
+5997,2011-12-13T10:00:00,BMFBOVESPA:MGLU3,0.29938931
+5998,2011-12-14T10:00:00,BMFBOVESPA:MGLU3,0.28643497
+5999,2011-12-15T10:00:00,BMFBOVESPA:MGLU3,0.29075308
+6000,2011-12-16T10:00:00,BMFBOVESPA:MGLU3,0.30226806
+6001,2011-12-19T10:00:00,BMFBOVESPA:MGLU3,0.29219246
+6002,2011-12-20T10:00:00,BMFBOVESPA:MGLU3,0.29910144
+6003,2011-12-21T10:00:00,BMFBOVESPA:MGLU3,0.28211685
+6004,2011-12-22T10:00:00,BMFBOVESPA:MGLU3,0.26052628
+6005,2011-12-23T10:00:00,BMFBOVESPA:MGLU3,0.26772314
+6006,2011-12-26T10:00:00,BMFBOVESPA:MGLU3,0.27088975
+6007,2011-12-27T10:00:00,BMFBOVESPA:MGLU3,0.26657164
+6008,2011-12-28T10:00:00,BMFBOVESPA:MGLU3,0.26657164
+6009,2011-12-29T10:00:00,BMFBOVESPA:MGLU3,0.27463212
+6010,2012-01-02T10:00:00,BMFBOVESPA:MGLU3,0.26772314
+6011,2012-01-03T10:00:00,BMFBOVESPA:MGLU3,0.26599589
+6012,2012-01-04T10:00:00,BMFBOVESPA:MGLU3,0.26340502
+6013,2012-01-05T10:00:00,BMFBOVESPA:MGLU3,0.26110203
+6014,2012-01-06T10:00:00,BMFBOVESPA:MGLU3,0.26829889
+6015,2012-01-09T10:00:00,BMFBOVESPA:MGLU3,0.26570802
+6016,2012-01-10T10:00:00,BMFBOVESPA:MGLU3,0.26196565
+6017,2012-01-11T10:00:00,BMFBOVESPA:MGLU3,0.26628377
+6018,2012-01-12T10:00:00,BMFBOVESPA:MGLU3,0.26916251
+6019,2012-01-13T10:00:00,BMFBOVESPA:MGLU3,0.27232913
+6020,2012-01-16T10:00:00,BMFBOVESPA:MGLU3,0.27434425
+6021,2012-01-17T10:00:00,BMFBOVESPA:MGLU3,0.27722299
+6022,2012-01-18T10:00:00,BMFBOVESPA:MGLU3,0.27635937
+6023,2012-01-19T10:00:00,BMFBOVESPA:MGLU3,0.27837449
+6024,2012-01-20T10:00:00,BMFBOVESPA:MGLU3,0.28010173
+6025,2012-01-23T10:00:00,BMFBOVESPA:MGLU3,0.28067748
+6026,2012-01-24T10:00:00,BMFBOVESPA:MGLU3,0.27635937
+6027,2012-01-26T10:00:00,BMFBOVESPA:MGLU3,0.29075308
+6028,2012-01-27T10:00:00,BMFBOVESPA:MGLU3,0.29766207
+6029,2012-01-30T10:00:00,BMFBOVESPA:MGLU3,0.28787434
+6030,2012-01-31T10:00:00,BMFBOVESPA:MGLU3,0.28845009
+6031,2012-02-01T10:00:00,BMFBOVESPA:MGLU3,0.29651057
+6032,2012-02-02T10:00:00,BMFBOVESPA:MGLU3,0.30226806
+6033,2012-02-03T10:00:00,BMFBOVESPA:MGLU3,0.29305608
+6034,2012-02-06T10:00:00,BMFBOVESPA:MGLU3,0.28067748
+6035,2012-02-07T10:00:00,BMFBOVESPA:MGLU3,0.28585922
+6036,2012-02-08T10:00:00,BMFBOVESPA:MGLU3,0.28413197
+6037,2012-02-09T10:00:00,BMFBOVESPA:MGLU3,0.2849956
+6038,2012-02-10T10:00:00,BMFBOVESPA:MGLU3,0.28758647
+6039,2012-02-13T10:00:00,BMFBOVESPA:MGLU3,0.28614709
+6040,2012-02-14T10:00:00,BMFBOVESPA:MGLU3,0.28470772
+6041,2012-02-15T10:00:00,BMFBOVESPA:MGLU3,0.29363183
+6042,2012-02-16T10:00:00,BMFBOVESPA:MGLU3,0.28960159
+6043,2012-02-17T10:00:00,BMFBOVESPA:MGLU3,0.29363183
+6044,2012-02-22T10:00:00,BMFBOVESPA:MGLU3,0.30140443
+6045,2012-02-23T10:00:00,BMFBOVESPA:MGLU3,0.32097989
+6046,2012-02-24T10:00:00,BMFBOVESPA:MGLU3,0.33681298
+6047,2012-02-27T10:00:00,BMFBOVESPA:MGLU3,0.33825235
+6048,2012-02-28T10:00:00,BMFBOVESPA:MGLU3,0.3376766
+6049,2012-02-29T10:00:00,BMFBOVESPA:MGLU3,0.34113109
+6050,2012-03-01T10:00:00,BMFBOVESPA:MGLU3,0.3388281
+6051,2012-03-02T10:00:00,BMFBOVESPA:MGLU3,0.34458559
+6052,2012-03-05T10:00:00,BMFBOVESPA:MGLU3,0.33969172
+6053,2012-03-06T10:00:00,BMFBOVESPA:MGLU3,0.33537361
+6054,2012-03-07T10:00:00,BMFBOVESPA:MGLU3,0.34487346
+6055,2012-03-08T10:00:00,BMFBOVESPA:MGLU3,0.36272167
+6056,2012-03-09T10:00:00,BMFBOVESPA:MGLU3,0.35466119
+6057,2012-03-12T10:00:00,BMFBOVESPA:MGLU3,0.34688858
+6058,2012-03-13T10:00:00,BMFBOVESPA:MGLU3,0.34688858
+6059,2012-03-14T10:00:00,BMFBOVESPA:MGLU3,0.34257047
+6060,2012-03-15T10:00:00,BMFBOVESPA:MGLU3,0.33537361
+6061,2012-03-16T10:00:00,BMFBOVESPA:MGLU3,0.33105549
+6062,2012-03-19T10:00:00,BMFBOVESPA:MGLU3,0.33134337
+6063,2012-03-20T10:00:00,BMFBOVESPA:MGLU3,0.33393424
+6064,2012-03-21T10:00:00,BMFBOVESPA:MGLU3,0.33335849
+6065,2012-03-22T10:00:00,BMFBOVESPA:MGLU3,0.33076762
+6066,2012-03-23T10:00:00,BMFBOVESPA:MGLU3,0.34372196
+6067,2012-03-26T10:00:00,BMFBOVESPA:MGLU3,0.35149457
+6068,2012-03-27T10:00:00,BMFBOVESPA:MGLU3,0.34257047
+6069,2012-03-28T10:00:00,BMFBOVESPA:MGLU3,0.33623723
+6070,2012-03-29T10:00:00,BMFBOVESPA:MGLU3,0.33450998
+6071,2012-03-30T10:00:00,BMFBOVESPA:MGLU3,0.34429771
+6072,2012-04-02T10:00:00,BMFBOVESPA:MGLU3,0.35523694
+6073,2012-04-03T10:00:00,BMFBOVESPA:MGLU3,0.35696418
+6074,2012-04-04T10:00:00,BMFBOVESPA:MGLU3,0.35552481
+6075,2012-04-05T10:00:00,BMFBOVESPA:MGLU3,0.34602496
+6076,2012-04-09T10:00:00,BMFBOVESPA:MGLU3,0.33566148
+6077,2012-04-10T10:00:00,BMFBOVESPA:MGLU3,0.33940385
+6078,2012-04-11T10:00:00,BMFBOVESPA:MGLU3,0.33364636
+6079,2012-04-12T10:00:00,BMFBOVESPA:MGLU3,0.34976732
+6080,2012-04-13T10:00:00,BMFBOVESPA:MGLU3,0.35322182
+6081,2012-04-16T10:00:00,BMFBOVESPA:MGLU3,0.35984293
+6082,2012-04-17T10:00:00,BMFBOVESPA:MGLU3,0.36272167
+6083,2012-04-18T10:00:00,BMFBOVESPA:MGLU3,0.36041867
+6084,2012-04-19T10:00:00,BMFBOVESPA:MGLU3,0.35466119
+6085,2012-04-20T10:00:00,BMFBOVESPA:MGLU3,0.34343409
+6086,2012-04-23T10:00:00,BMFBOVESPA:MGLU3,0.33105549
+6087,2012-04-24T10:00:00,BMFBOVESPA:MGLU3,0.327601
+6088,2012-04-25T10:00:00,BMFBOVESPA:MGLU3,0.32817675
+6089,2012-04-26T10:00:00,BMFBOVESPA:MGLU3,0.31666178
+6090,2012-04-27T10:00:00,BMFBOVESPA:MGLU3,0.32673738
+6091,2012-04-30T10:00:00,BMFBOVESPA:MGLU3,0.327601
+6092,2012-05-02T10:00:00,BMFBOVESPA:MGLU3,0.33465905
+6093,2012-05-03T10:00:00,BMFBOVESPA:MGLU3,0.34791858
+6094,2012-05-04T10:00:00,BMFBOVESPA:MGLU3,0.35137759
+6095,2012-05-07T10:00:00,BMFBOVESPA:MGLU3,0.36031336
+6096,2012-05-08T10:00:00,BMFBOVESPA:MGLU3,0.35454835
+6097,2012-05-09T10:00:00,BMFBOVESPA:MGLU3,0.35887211
+6098,2012-05-10T10:00:00,BMFBOVESPA:MGLU3,0.3559896
+6099,2012-05-11T10:00:00,BMFBOVESPA:MGLU3,0.34676558
+6100,2012-05-14T10:00:00,BMFBOVESPA:MGLU3,0.32860579
+6101,2012-05-15T10:00:00,BMFBOVESPA:MGLU3,0.29545696
+6102,2012-05-16T10:00:00,BMFBOVESPA:MGLU3,0.28594468
+6103,2012-05-17T10:00:00,BMFBOVESPA:MGLU3,0.27845017
+6104,2012-05-18T10:00:00,BMFBOVESPA:MGLU3,0.25913737
+6105,2012-05-21T10:00:00,BMFBOVESPA:MGLU3,0.26346113
+6106,2012-05-22T10:00:00,BMFBOVESPA:MGLU3,0.26086687
+6107,2012-05-23T10:00:00,BMFBOVESPA:MGLU3,0.26374938
+6108,2012-05-24T10:00:00,BMFBOVESPA:MGLU3,0.2507781
+6109,2012-05-25T10:00:00,BMFBOVESPA:MGLU3,0.26461413
+6110,2012-05-28T10:00:00,BMFBOVESPA:MGLU3,0.27902667
+6111,2012-05-29T10:00:00,BMFBOVESPA:MGLU3,0.27816191
+6112,2012-05-30T10:00:00,BMFBOVESPA:MGLU3,0.27210865
+6113,2012-05-31T10:00:00,BMFBOVESPA:MGLU3,0.26893789
+6114,2012-06-01T10:00:00,BMFBOVESPA:MGLU3,0.25942562
+6115,2012-06-04T10:00:00,BMFBOVESPA:MGLU3,0.25827262
+6116,2012-06-05T10:00:00,BMFBOVESPA:MGLU3,0.25654311
+6117,2012-06-06T10:00:00,BMFBOVESPA:MGLU3,0.26230813
+6118,2012-06-08T10:00:00,BMFBOVESPA:MGLU3,0.26346113
+6119,2012-06-11T10:00:00,BMFBOVESPA:MGLU3,0.2718204
+6120,2012-06-12T10:00:00,BMFBOVESPA:MGLU3,0.28335043
+6121,2012-06-13T10:00:00,BMFBOVESPA:MGLU3,0.28306218
+6122,2012-06-14T10:00:00,BMFBOVESPA:MGLU3,0.28536818
+6123,2012-06-15T10:00:00,BMFBOVESPA:MGLU3,0.28969194
+6124,2012-06-18T10:00:00,BMFBOVESPA:MGLU3,0.29026844
+6125,2012-06-19T10:00:00,BMFBOVESPA:MGLU3,0.2945922
+6126,2012-06-20T10:00:00,BMFBOVESPA:MGLU3,0.28796244
+6127,2012-06-21T10:00:00,BMFBOVESPA:MGLU3,0.27729716
+6128,2012-06-22T10:00:00,BMFBOVESPA:MGLU3,0.27729716
+6129,2012-06-25T10:00:00,BMFBOVESPA:MGLU3,0.27527941
+6130,2012-06-26T10:00:00,BMFBOVESPA:MGLU3,0.26519063
+6131,2012-06-27T10:00:00,BMFBOVESPA:MGLU3,0.25654311
+6132,2012-06-28T10:00:00,BMFBOVESPA:MGLU3,0.25654311
+6133,2012-06-29T10:00:00,BMFBOVESPA:MGLU3,0.27095565
+6134,2012-07-02T10:00:00,BMFBOVESPA:MGLU3,0.2700909
+6135,2012-07-03T10:00:00,BMFBOVESPA:MGLU3,0.27816191
+6136,2012-07-04T10:00:00,BMFBOVESPA:MGLU3,0.27960317
+6137,2012-07-05T10:00:00,BMFBOVESPA:MGLU3,0.27527941
+6138,2012-07-06T10:00:00,BMFBOVESPA:MGLU3,0.27672066
+6139,2012-07-10T10:00:00,BMFBOVESPA:MGLU3,0.27095565
+6140,2012-07-11T10:00:00,BMFBOVESPA:MGLU3,0.26173163
+6141,2012-07-12T10:00:00,BMFBOVESPA:MGLU3,0.26576713
+6142,2012-07-13T10:00:00,BMFBOVESPA:MGLU3,0.2712439
+6143,2012-07-16T10:00:00,BMFBOVESPA:MGLU3,0.26749664
+6144,2012-07-17T10:00:00,BMFBOVESPA:MGLU3,0.26403763
+6145,2012-07-18T10:00:00,BMFBOVESPA:MGLU3,0.26951439
+6146,2012-07-19T10:00:00,BMFBOVESPA:MGLU3,0.28046792
+6147,2012-07-20T10:00:00,BMFBOVESPA:MGLU3,0.28075617
+6148,2012-07-23T10:00:00,BMFBOVESPA:MGLU3,0.27816191
+6149,2012-07-24T10:00:00,BMFBOVESPA:MGLU3,0.26634364
+6150,2012-07-25T10:00:00,BMFBOVESPA:MGLU3,0.26519063
+6151,2012-07-26T10:00:00,BMFBOVESPA:MGLU3,0.27787366
+6152,2012-07-27T10:00:00,BMFBOVESPA:MGLU3,0.28680944
+6153,2012-07-30T10:00:00,BMFBOVESPA:MGLU3,0.29084494
+6154,2012-07-31T10:00:00,BMFBOVESPA:MGLU3,0.29545696
+6155,2012-08-01T10:00:00,BMFBOVESPA:MGLU3,0.30323972
+6156,2012-08-02T10:00:00,BMFBOVESPA:MGLU3,0.30151022
+6157,2012-08-03T10:00:00,BMFBOVESPA:MGLU3,0.30669873
+6158,2012-08-06T10:00:00,BMFBOVESPA:MGLU3,0.32139952
+6159,2012-08-07T10:00:00,BMFBOVESPA:MGLU3,0.3121755
+6160,2012-08-08T10:00:00,BMFBOVESPA:MGLU3,0.30554573
+6161,2012-08-09T10:00:00,BMFBOVESPA:MGLU3,0.31073424
+6162,2012-08-10T10:00:00,BMFBOVESPA:MGLU3,0.30958124
+6163,2012-08-13T10:00:00,BMFBOVESPA:MGLU3,0.30266322
+6164,2012-08-14T10:00:00,BMFBOVESPA:MGLU3,0.32168777
+6165,2012-08-15T10:00:00,BMFBOVESPA:MGLU3,0.31678751
+6166,2012-08-16T10:00:00,BMFBOVESPA:MGLU3,0.3156345
+6167,2012-08-17T10:00:00,BMFBOVESPA:MGLU3,0.31967001
+6168,2012-08-20T10:00:00,BMFBOVESPA:MGLU3,0.31707576
+6169,2012-08-21T10:00:00,BMFBOVESPA:MGLU3,0.31188725
+6170,2012-08-22T10:00:00,BMFBOVESPA:MGLU3,0.31044599
+6171,2012-08-23T10:00:00,BMFBOVESPA:MGLU3,0.31073424
+6172,2012-08-24T10:00:00,BMFBOVESPA:MGLU3,0.31995826
+6173,2012-08-27T10:00:00,BMFBOVESPA:MGLU3,0.33292955
+6174,2012-08-28T10:00:00,BMFBOVESPA:MGLU3,0.33725331
+6175,2012-08-29T10:00:00,BMFBOVESPA:MGLU3,0.32139952
+6176,2012-08-30T10:00:00,BMFBOVESPA:MGLU3,0.3156345
+6177,2012-08-31T10:00:00,BMFBOVESPA:MGLU3,0.32572328
+6178,2012-09-03T10:00:00,BMFBOVESPA:MGLU3,0.32572328
+6179,2012-09-04T10:00:00,BMFBOVESPA:MGLU3,0.33206479
+6180,2012-09-05T10:00:00,BMFBOVESPA:MGLU3,0.33465905
+6181,2012-09-06T10:00:00,BMFBOVESPA:MGLU3,0.35339534
+6182,2012-09-10T10:00:00,BMFBOVESPA:MGLU3,0.36031336
+6183,2012-09-11T10:00:00,BMFBOVESPA:MGLU3,0.36463712
+6184,2012-09-12T10:00:00,BMFBOVESPA:MGLU3,0.37011388
+6185,2012-09-13T10:00:00,BMFBOVESPA:MGLU3,0.37991441
+6186,2012-09-14T10:00:00,BMFBOVESPA:MGLU3,0.37069039
+6187,2012-09-17T10:00:00,BMFBOVESPA:MGLU3,0.37789665
+6188,2012-09-18T10:00:00,BMFBOVESPA:MGLU3,0.37184339
+6189,2012-09-19T10:00:00,BMFBOVESPA:MGLU3,0.37270814
+6190,2012-09-20T10:00:00,BMFBOVESPA:MGLU3,0.37616715
+6191,2012-09-21T10:00:00,BMFBOVESPA:MGLU3,0.37616715
+6192,2012-09-24T10:00:00,BMFBOVESPA:MGLU3,0.3747259
+6193,2012-09-25T10:00:00,BMFBOVESPA:MGLU3,0.3776084
+6194,2012-09-26T10:00:00,BMFBOVESPA:MGLU3,0.36751963
+6195,2012-09-27T10:00:00,BMFBOVESPA:MGLU3,0.36261937
+6196,2012-09-28T10:00:00,BMFBOVESPA:MGLU3,0.35281884
+6197,2012-10-01T10:00:00,BMFBOVESPA:MGLU3,0.35166584
+6198,2012-10-02T10:00:00,BMFBOVESPA:MGLU3,0.34618908
+6199,2012-10-03T10:00:00,BMFBOVESPA:MGLU3,0.34042406
+6200,2012-10-04T10:00:00,BMFBOVESPA:MGLU3,0.36031336
+6201,2012-10-05T10:00:00,BMFBOVESPA:MGLU3,0.37040213
+6202,2012-10-08T10:00:00,BMFBOVESPA:MGLU3,0.35887211
+6203,2012-10-09T10:00:00,BMFBOVESPA:MGLU3,0.35281884
+6204,2012-10-10T10:00:00,BMFBOVESPA:MGLU3,0.3747259
+6205,2012-10-11T10:00:00,BMFBOVESPA:MGLU3,0.37126689
+6206,2012-10-15T10:00:00,BMFBOVESPA:MGLU3,0.3747259
+6207,2012-10-16T10:00:00,BMFBOVESPA:MGLU3,0.37097864
+6208,2012-10-17T10:00:00,BMFBOVESPA:MGLU3,0.36434887
+6209,2012-10-18T10:00:00,BMFBOVESPA:MGLU3,0.36031336
+6210,2012-10-19T10:00:00,BMFBOVESPA:MGLU3,0.35166584
+6211,2012-10-22T10:00:00,BMFBOVESPA:MGLU3,0.35944861
+6212,2012-10-23T10:00:00,BMFBOVESPA:MGLU3,0.35051284
+6213,2012-10-24T10:00:00,BMFBOVESPA:MGLU3,0.34935983
+6214,2012-10-25T10:00:00,BMFBOVESPA:MGLU3,0.34215357
+6215,2012-10-26T10:00:00,BMFBOVESPA:MGLU3,0.33148829
+6216,2012-10-29T10:00:00,BMFBOVESPA:MGLU3,0.32889404
+6217,2012-10-30T10:00:00,BMFBOVESPA:MGLU3,0.32572328
+6218,2012-10-31T10:00:00,BMFBOVESPA:MGLU3,0.32601153
+6219,2012-11-01T10:00:00,BMFBOVESPA:MGLU3,0.33148829
+6220,2012-11-05T10:00:00,BMFBOVESPA:MGLU3,0.33725331
+6221,2012-11-06T10:00:00,BMFBOVESPA:MGLU3,0.33927106
+6222,2012-11-07T10:00:00,BMFBOVESPA:MGLU3,0.32889404
+6223,2012-11-08T10:00:00,BMFBOVESPA:MGLU3,0.32860579
+6224,2012-11-09T10:00:00,BMFBOVESPA:MGLU3,0.32255252
+6225,2012-11-12T10:00:00,BMFBOVESPA:MGLU3,0.312752
+6226,2012-11-13T10:00:00,BMFBOVESPA:MGLU3,0.30842824
+6227,2012-11-14T10:00:00,BMFBOVESPA:MGLU3,0.30785174
+6228,2012-11-16T10:00:00,BMFBOVESPA:MGLU3,0.30496923
+6229,2012-11-19T10:00:00,BMFBOVESPA:MGLU3,0.30266322
+6230,2012-11-21T10:00:00,BMFBOVESPA:MGLU3,0.30295147
+6231,2012-11-22T10:00:00,BMFBOVESPA:MGLU3,0.30122197
+6232,2012-11-23T10:00:00,BMFBOVESPA:MGLU3,0.30842824
+6233,2012-11-26T10:00:00,BMFBOVESPA:MGLU3,0.31188725
+6234,2012-11-27T10:00:00,BMFBOVESPA:MGLU3,0.30756348
+6235,2012-11-28T10:00:00,BMFBOVESPA:MGLU3,0.30266322
+6236,2012-11-29T10:00:00,BMFBOVESPA:MGLU3,0.31851701
+6237,2012-11-30T10:00:00,BMFBOVESPA:MGLU3,0.32428202
+6238,2012-12-03T10:00:00,BMFBOVESPA:MGLU3,0.33062354
+6239,2012-12-04T10:00:00,BMFBOVESPA:MGLU3,0.32802928
+6240,2012-12-05T10:00:00,BMFBOVESPA:MGLU3,0.31707576
+6241,2012-12-06T10:00:00,BMFBOVESPA:MGLU3,0.32082302
+6242,2012-12-07T10:00:00,BMFBOVESPA:MGLU3,0.32860579
+6243,2012-12-10T10:00:00,BMFBOVESPA:MGLU3,0.33033529
+6244,2012-12-11T10:00:00,BMFBOVESPA:MGLU3,0.32716453
+6245,2012-12-12T10:00:00,BMFBOVESPA:MGLU3,0.32601153
+6246,2012-12-13T10:00:00,BMFBOVESPA:MGLU3,0.32572328
+6247,2012-12-14T10:00:00,BMFBOVESPA:MGLU3,0.34445957
+6248,2012-12-17T10:00:00,BMFBOVESPA:MGLU3,0.34935983
+6249,2012-12-18T10:00:00,BMFBOVESPA:MGLU3,0.34964809
+6250,2012-12-19T10:00:00,BMFBOVESPA:MGLU3,0.34647733
+6251,2012-12-20T10:00:00,BMFBOVESPA:MGLU3,0.3554131
+6252,2012-12-21T10:00:00,BMFBOVESPA:MGLU3,0.34618908
+6253,2012-12-26T10:00:00,BMFBOVESPA:MGLU3,0.35800736
+6254,2012-12-27T10:00:00,BMFBOVESPA:MGLU3,0.35166584
+6255,2012-12-28T10:00:00,BMFBOVESPA:MGLU3,0.35022459
+6256,2013-01-02T10:00:00,BMFBOVESPA:MGLU3,0.37040213
+6257,2013-01-03T10:00:00,BMFBOVESPA:MGLU3,0.38567942
+6258,2013-01-04T10:00:00,BMFBOVESPA:MGLU3,0.38049091
+6259,2013-01-07T10:00:00,BMFBOVESPA:MGLU3,0.37443764
+6260,2013-01-08T10:00:00,BMFBOVESPA:MGLU3,0.37184339
+6261,2013-01-09T10:00:00,BMFBOVESPA:MGLU3,0.36607837
+6262,2013-01-10T10:00:00,BMFBOVESPA:MGLU3,0.37040213
+6263,2013-01-11T10:00:00,BMFBOVESPA:MGLU3,0.36348412
+6264,2013-01-14T10:00:00,BMFBOVESPA:MGLU3,0.37357289
+6265,2013-01-15T10:00:00,BMFBOVESPA:MGLU3,0.37328464
+6266,2013-01-16T10:00:00,BMFBOVESPA:MGLU3,0.36607837
+6267,2013-01-17T10:00:00,BMFBOVESPA:MGLU3,0.35743085
+6268,2013-01-18T10:00:00,BMFBOVESPA:MGLU3,0.35224234
+6269,2013-01-21T10:00:00,BMFBOVESPA:MGLU3,0.35022459
+6270,2013-01-22T10:00:00,BMFBOVESPA:MGLU3,0.34215357
+6271,2013-01-23T10:00:00,BMFBOVESPA:MGLU3,0.33898281
+6272,2013-01-24T10:00:00,BMFBOVESPA:MGLU3,0.33148829
+6273,2013-01-28T10:00:00,BMFBOVESPA:MGLU3,0.33869456
+6274,2013-01-29T10:00:00,BMFBOVESPA:MGLU3,0.34647733
+6275,2013-01-30T10:00:00,BMFBOVESPA:MGLU3,0.34013581
+6276,2013-01-31T10:00:00,BMFBOVESPA:MGLU3,0.34590083
+6277,2013-02-01T10:00:00,BMFBOVESPA:MGLU3,0.36204287
+6278,2013-02-04T10:00:00,BMFBOVESPA:MGLU3,0.36290762
+6279,2013-02-05T10:00:00,BMFBOVESPA:MGLU3,0.34128882
+6280,2013-02-06T10:00:00,BMFBOVESPA:MGLU3,0.33091179
+6281,2013-02-07T10:00:00,BMFBOVESPA:MGLU3,0.32918229
+6282,2013-02-08T10:00:00,BMFBOVESPA:MGLU3,0.32572328
+6283,2013-02-13T10:00:00,BMFBOVESPA:MGLU3,0.32082302
+6284,2013-02-14T10:00:00,BMFBOVESPA:MGLU3,0.32457028
+6285,2013-02-15T10:00:00,BMFBOVESPA:MGLU3,0.3144815
+6286,2013-02-18T10:00:00,BMFBOVESPA:MGLU3,0.30698698
+6287,2013-02-19T10:00:00,BMFBOVESPA:MGLU3,0.31707576
+6288,2013-02-20T10:00:00,BMFBOVESPA:MGLU3,0.30641048
+6289,2013-02-21T10:00:00,BMFBOVESPA:MGLU3,0.30986949
+6290,2013-02-22T10:00:00,BMFBOVESPA:MGLU3,0.31102249
+6291,2013-02-25T10:00:00,BMFBOVESPA:MGLU3,0.30641048
+6292,2013-02-26T10:00:00,BMFBOVESPA:MGLU3,0.30352798
+6293,2013-02-27T10:00:00,BMFBOVESPA:MGLU3,0.29632171
+6294,2013-02-28T10:00:00,BMFBOVESPA:MGLU3,0.2922862
+6295,2013-03-01T10:00:00,BMFBOVESPA:MGLU3,0.28680944
+6296,2013-03-04T10:00:00,BMFBOVESPA:MGLU3,0.2729734
+6297,2013-03-05T10:00:00,BMFBOVESPA:MGLU3,0.27960317
+6298,2013-03-06T10:00:00,BMFBOVESPA:MGLU3,0.28104442
+6299,2013-03-07T10:00:00,BMFBOVESPA:MGLU3,0.27383815
+6300,2013-03-08T10:00:00,BMFBOVESPA:MGLU3,0.2712439
+6301,2013-03-11T10:00:00,BMFBOVESPA:MGLU3,0.27787366
+6302,2013-03-12T10:00:00,BMFBOVESPA:MGLU3,0.28392693
+6303,2013-03-13T10:00:00,BMFBOVESPA:MGLU3,0.27153215
+6304,2013-03-14T10:00:00,BMFBOVESPA:MGLU3,0.27556766
+6305,2013-03-15T10:00:00,BMFBOVESPA:MGLU3,0.2706674
+6306,2013-03-18T10:00:00,BMFBOVESPA:MGLU3,0.26547888
+6307,2013-03-19T10:00:00,BMFBOVESPA:MGLU3,0.26374938
+6308,2013-03-20T10:00:00,BMFBOVESPA:MGLU3,0.26288463
+6309,2013-03-21T10:00:00,BMFBOVESPA:MGLU3,0.26692014
+6310,2013-03-22T10:00:00,BMFBOVESPA:MGLU3,0.26374938
+6311,2013-03-25T10:00:00,BMFBOVESPA:MGLU3,0.26547888
+6312,2013-03-26T10:00:00,BMFBOVESPA:MGLU3,0.25654311
+6313,2013-03-27T10:00:00,BMFBOVESPA:MGLU3,0.25654311
+6314,2013-03-28T10:00:00,BMFBOVESPA:MGLU3,0.26403763
+6315,2013-04-01T10:00:00,BMFBOVESPA:MGLU3,0.26173163
+6316,2013-04-02T10:00:00,BMFBOVESPA:MGLU3,0.26951439
+6317,2013-04-03T10:00:00,BMFBOVESPA:MGLU3,0.26951439
+6318,2013-04-04T10:00:00,BMFBOVESPA:MGLU3,0.26864964
+6319,2013-04-05T10:00:00,BMFBOVESPA:MGLU3,0.26374938
+6320,2013-04-08T10:00:00,BMFBOVESPA:MGLU3,0.26086687
+6321,2013-04-09T10:00:00,BMFBOVESPA:MGLU3,0.26288463
+6322,2013-04-10T10:00:00,BMFBOVESPA:MGLU3,0.25913737
+6323,2013-04-11T10:00:00,BMFBOVESPA:MGLU3,0.24847209
+6324,2013-04-12T10:00:00,BMFBOVESPA:MGLU3,0.25394886
+6325,2013-04-15T10:00:00,BMFBOVESPA:MGLU3,0.24472483
+6326,2013-04-16T10:00:00,BMFBOVESPA:MGLU3,0.24847209
+6327,2013-04-17T10:00:00,BMFBOVESPA:MGLU3,0.23492431
+6328,2013-04-18T10:00:00,BMFBOVESPA:MGLU3,0.23607731
+6329,2013-04-19T10:00:00,BMFBOVESPA:MGLU3,0.23521256
+6330,2013-04-22T10:00:00,BMFBOVESPA:MGLU3,0.2291593
+6331,2013-04-23T10:00:00,BMFBOVESPA:MGLU3,0.22714154
+6332,2013-04-24T10:00:00,BMFBOVESPA:MGLU3,0.22771804
+6333,2013-04-25T10:00:00,BMFBOVESPA:MGLU3,0.23175355
+6334,2013-04-26T10:00:00,BMFBOVESPA:MGLU3,0.21676452
+6335,2013-04-29T10:00:00,BMFBOVESPA:MGLU3,0.20782875
+6336,2013-04-30T10:00:00,BMFBOVESPA:MGLU3,0.20638749
+6337,2013-05-02T10:00:00,BMFBOVESPA:MGLU3,0.21186426
+6338,2013-05-03T10:00:00,BMFBOVESPA:MGLU3,0.22570029
+6339,2013-05-06T10:00:00,BMFBOVESPA:MGLU3,0.2297358
+6340,2013-05-07T10:00:00,BMFBOVESPA:MGLU3,0.23924807
+6341,2013-05-08T10:00:00,BMFBOVESPA:MGLU3,0.23348306
+6342,2013-05-09T10:00:00,BMFBOVESPA:MGLU3,0.23348306
+6343,2013-05-10T10:00:00,BMFBOVESPA:MGLU3,0.23060055
+6344,2013-05-13T10:00:00,BMFBOVESPA:MGLU3,0.22051178
+6345,2013-05-14T10:00:00,BMFBOVESPA:MGLU3,0.23233006
+6346,2013-05-15T10:00:00,BMFBOVESPA:MGLU3,0.23665382
+6347,2013-05-16T10:00:00,BMFBOVESPA:MGLU3,0.22339428
+6348,2013-05-17T10:00:00,BMFBOVESPA:MGLU3,0.23838335
+6349,2013-05-20T10:00:00,BMFBOVESPA:MGLU3,0.25654311
+6350,2013-05-21T10:00:00,BMFBOVESPA:MGLU3,0.26403763
+6351,2013-05-22T10:00:00,BMFBOVESPA:MGLU3,0.25279588
+6352,2013-05-23T10:00:00,BMFBOVESPA:MGLU3,0.24789559
+6353,2013-05-24T10:00:00,BMFBOVESPA:MGLU3,0.2513546
+6354,2013-05-27T10:00:00,BMFBOVESPA:MGLU3,0.25394886
+6355,2013-05-28T10:00:00,BMFBOVESPA:MGLU3,0.25683136
+6356,2013-05-29T10:00:00,BMFBOVESPA:MGLU3,0.25221935
+6357,2013-05-31T10:00:00,BMFBOVESPA:MGLU3,0.23492431
+6358,2013-06-03T10:00:00,BMFBOVESPA:MGLU3,0.23550081
+6359,2013-06-04T10:00:00,BMFBOVESPA:MGLU3,0.23175355
+6360,2013-06-05T10:00:00,BMFBOVESPA:MGLU3,0.23809507
+6361,2013-06-06T10:00:00,BMFBOVESPA:MGLU3,0.24530134
+6362,2013-06-07T10:00:00,BMFBOVESPA:MGLU3,0.23290656
+6363,2013-06-10T10:00:00,BMFBOVESPA:MGLU3,0.23405956
+6364,2013-06-11T10:00:00,BMFBOVESPA:MGLU3,0.2303123
+6365,2013-06-12T10:00:00,BMFBOVESPA:MGLU3,0.22771804
+6366,2013-06-13T10:00:00,BMFBOVESPA:MGLU3,0.22425904
+6367,2013-06-14T10:00:00,BMFBOVESPA:MGLU3,0.21445851
+6368,2013-06-17T10:00:00,BMFBOVESPA:MGLU3,0.20955825
+6369,2013-06-18T10:00:00,BMFBOVESPA:MGLU3,0.20523449
+6370,2013-06-19T10:00:00,BMFBOVESPA:MGLU3,0.20177548
+6371,2013-06-20T10:00:00,BMFBOVESPA:MGLU3,0.19399271
+6372,2013-06-21T10:00:00,BMFBOVESPA:MGLU3,0.17986843
+6373,2013-06-24T10:00:00,BMFBOVESPA:MGLU3,0.17266216
+6374,2013-06-25T10:00:00,BMFBOVESPA:MGLU3,0.1654559
+6375,2013-06-26T10:00:00,BMFBOVESPA:MGLU3,0.16113213
+6376,2013-06-27T10:00:00,BMFBOVESPA:MGLU3,0.16228514
+6377,2013-06-28T10:00:00,BMFBOVESPA:MGLU3,0.15507887
+6378,2013-07-01T10:00:00,BMFBOVESPA:MGLU3,0.15046686
+6379,2013-07-02T10:00:00,BMFBOVESPA:MGLU3,0.13836033
+6380,2013-07-03T10:00:00,BMFBOVESPA:MGLU3,0.14412534
+6381,2013-07-04T10:00:00,BMFBOVESPA:MGLU3,0.15046686
+6382,2013-07-05T10:00:00,BMFBOVESPA:MGLU3,0.14383709
+6383,2013-07-08T10:00:00,BMFBOVESPA:MGLU3,0.14066634
+6384,2013-07-10T10:00:00,BMFBOVESPA:MGLU3,0.13461307
+6385,2013-07-11T10:00:00,BMFBOVESPA:MGLU3,0.1449901
+6386,2013-07-12T10:00:00,BMFBOVESPA:MGLU3,0.15248461
+6387,2013-07-15T10:00:00,BMFBOVESPA:MGLU3,0.16026738
+6388,2013-07-16T10:00:00,BMFBOVESPA:MGLU3,0.1660324
+6389,2013-07-17T10:00:00,BMFBOVESPA:MGLU3,0.17785067
+6390,2013-07-18T10:00:00,BMFBOVESPA:MGLU3,0.16747365
+6391,2013-07-19T10:00:00,BMFBOVESPA:MGLU3,0.1666089
+6392,2013-07-22T10:00:00,BMFBOVESPA:MGLU3,0.17295041
+6393,2013-07-23T10:00:00,BMFBOVESPA:MGLU3,0.1694914
+6394,2013-07-24T10:00:00,BMFBOVESPA:MGLU3,0.16228514
+6395,2013-07-25T10:00:00,BMFBOVESPA:MGLU3,0.16170864
+6396,2013-07-26T10:00:00,BMFBOVESPA:MGLU3,0.16142039
+6397,2013-07-29T10:00:00,BMFBOVESPA:MGLU3,0.16113213
+6398,2013-07-30T10:00:00,BMFBOVESPA:MGLU3,0.15334937
+6399,2013-07-31T10:00:00,BMFBOVESPA:MGLU3,0.1472961
+6400,2013-08-01T10:00:00,BMFBOVESPA:MGLU3,0.1461431
+6401,2013-08-02T10:00:00,BMFBOVESPA:MGLU3,0.1461431
+6402,2013-08-05T10:00:00,BMFBOVESPA:MGLU3,0.14700785
+6403,2013-08-06T10:00:00,BMFBOVESPA:MGLU3,0.14268409
+6404,2013-08-07T10:00:00,BMFBOVESPA:MGLU3,0.18390394
+6405,2013-08-08T10:00:00,BMFBOVESPA:MGLU3,0.18015668
+6406,2013-08-09T10:00:00,BMFBOVESPA:MGLU3,0.17525642
+6407,2013-08-12T10:00:00,BMFBOVESPA:MGLU3,0.1671854
+6408,2013-08-13T10:00:00,BMFBOVESPA:MGLU3,0.16257339
+6409,2013-08-14T10:00:00,BMFBOVESPA:MGLU3,0.17640942
+6410,2013-08-15T10:00:00,BMFBOVESPA:MGLU3,0.17035616
+6411,2013-08-16T10:00:00,BMFBOVESPA:MGLU3,0.1654559
+6412,2013-08-19T10:00:00,BMFBOVESPA:MGLU3,0.16747365
+6413,2013-08-20T10:00:00,BMFBOVESPA:MGLU3,0.16142039
+6414,2013-08-21T10:00:00,BMFBOVESPA:MGLU3,0.15824963
+6415,2013-08-22T10:00:00,BMFBOVESPA:MGLU3,0.16142039
+6416,2013-08-23T10:00:00,BMFBOVESPA:MGLU3,0.17064441
+6417,2013-08-26T10:00:00,BMFBOVESPA:MGLU3,0.16862665
+6418,2013-08-27T10:00:00,BMFBOVESPA:MGLU3,0.15969088
+6419,2013-08-28T10:00:00,BMFBOVESPA:MGLU3,0.16084388
+6420,2013-08-29T10:00:00,BMFBOVESPA:MGLU3,0.16199689
+6421,2013-08-30T10:00:00,BMFBOVESPA:MGLU3,0.1654559
+6422,2013-09-02T10:00:00,BMFBOVESPA:MGLU3,0.1689149
+6423,2013-09-03T10:00:00,BMFBOVESPA:MGLU3,0.17150916
+6424,2013-09-04T10:00:00,BMFBOVESPA:MGLU3,0.1694914
+6425,2013-09-05T10:00:00,BMFBOVESPA:MGLU3,0.17266216
+6426,2013-09-06T10:00:00,BMFBOVESPA:MGLU3,0.18015668
+6427,2013-09-09T10:00:00,BMFBOVESPA:MGLU3,0.18592169
+6428,2013-09-10T10:00:00,BMFBOVESPA:MGLU3,0.19139846
+6429,2013-09-11T10:00:00,BMFBOVESPA:MGLU3,0.18851595
+6430,2013-09-12T10:00:00,BMFBOVESPA:MGLU3,0.19312796
+6431,2013-09-13T10:00:00,BMFBOVESPA:MGLU3,0.20177548
+6432,2013-09-16T10:00:00,BMFBOVESPA:MGLU3,0.20782875
+6433,2013-09-17T10:00:00,BMFBOVESPA:MGLU3,0.21878227
+6434,2013-09-18T10:00:00,BMFBOVESPA:MGLU3,0.21935877
+6435,2013-09-19T10:00:00,BMFBOVESPA:MGLU3,0.21272901
+6436,2013-09-20T10:00:00,BMFBOVESPA:MGLU3,0.21272901
+6437,2013-09-23T10:00:00,BMFBOVESPA:MGLU3,0.21878227
+6438,2013-09-24T10:00:00,BMFBOVESPA:MGLU3,0.21907052
+6439,2013-09-25T10:00:00,BMFBOVESPA:MGLU3,0.21935877
+6440,2013-09-26T10:00:00,BMFBOVESPA:MGLU3,0.21762927
+6441,2013-09-27T10:00:00,BMFBOVESPA:MGLU3,0.21762927
+6442,2013-09-30T10:00:00,BMFBOVESPA:MGLU3,0.21762927
+6443,2013-10-01T10:00:00,BMFBOVESPA:MGLU3,0.22051178
+6444,2013-10-02T10:00:00,BMFBOVESPA:MGLU3,0.21705277
+6445,2013-10-03T10:00:00,BMFBOVESPA:MGLU3,0.21762927
+6446,2013-10-04T10:00:00,BMFBOVESPA:MGLU3,0.21705277
+6447,2013-10-07T10:00:00,BMFBOVESPA:MGLU3,0.22051178
+6448,2013-10-08T10:00:00,BMFBOVESPA:MGLU3,0.2291593
+6449,2013-10-09T10:00:00,BMFBOVESPA:MGLU3,0.23751857
+6450,2013-10-10T10:00:00,BMFBOVESPA:MGLU3,0.24789559
+6451,2013-10-11T10:00:00,BMFBOVESPA:MGLU3,0.24414833
+6452,2013-10-14T10:00:00,BMFBOVESPA:MGLU3,0.25683136
+6453,2013-10-15T10:00:00,BMFBOVESPA:MGLU3,0.26778489
+6454,2013-10-16T10:00:00,BMFBOVESPA:MGLU3,0.2718204
+6455,2013-10-17T10:00:00,BMFBOVESPA:MGLU3,0.27816191
+6456,2013-10-18T10:00:00,BMFBOVESPA:MGLU3,0.2712439
+6457,2013-10-21T10:00:00,BMFBOVESPA:MGLU3,0.27095565
+6458,2013-10-22T10:00:00,BMFBOVESPA:MGLU3,0.27095565
+6459,2013-10-23T10:00:00,BMFBOVESPA:MGLU3,0.26230813
+6460,2013-10-24T10:00:00,BMFBOVESPA:MGLU3,0.25366061
+6461,2013-10-25T10:00:00,BMFBOVESPA:MGLU3,0.25942562
+6462,2013-10-28T10:00:00,BMFBOVESPA:MGLU3,0.27095565
+6463,2013-10-29T10:00:00,BMFBOVESPA:MGLU3,0.26807314
+6464,2013-10-30T10:00:00,BMFBOVESPA:MGLU3,0.25942562
+6465,2013-10-31T10:00:00,BMFBOVESPA:MGLU3,0.27383815
+6466,2013-11-01T10:00:00,BMFBOVESPA:MGLU3,0.2723969
+6467,2013-11-04T10:00:00,BMFBOVESPA:MGLU3,0.27989142
+6468,2013-11-05T10:00:00,BMFBOVESPA:MGLU3,0.26980264
+6469,2013-11-06T10:00:00,BMFBOVESPA:MGLU3,0.2723969
+6470,2013-11-07T10:00:00,BMFBOVESPA:MGLU3,0.28507993
+6471,2013-11-08T10:00:00,BMFBOVESPA:MGLU3,0.28882719
+6472,2013-11-11T10:00:00,BMFBOVESPA:MGLU3,0.27153215
+6473,2013-11-12T10:00:00,BMFBOVESPA:MGLU3,0.25394886
+6474,2013-11-13T10:00:00,BMFBOVESPA:MGLU3,0.24357183
+6475,2013-11-14T10:00:00,BMFBOVESPA:MGLU3,0.25596661
+6476,2013-11-18T10:00:00,BMFBOVESPA:MGLU3,0.26288463
+6477,2013-11-19T10:00:00,BMFBOVESPA:MGLU3,0.25423711
+6478,2013-11-21T10:00:00,BMFBOVESPA:MGLU3,0.26000215
+6479,2013-11-22T10:00:00,BMFBOVESPA:MGLU3,0.25596661
+6480,2013-11-25T10:00:00,BMFBOVESPA:MGLU3,0.25106635
+6481,2013-11-26T10:00:00,BMFBOVESPA:MGLU3,0.24645434
+6482,2013-11-27T10:00:00,BMFBOVESPA:MGLU3,0.23924807
+6483,2013-11-28T10:00:00,BMFBOVESPA:MGLU3,0.24933685
+6484,2013-11-29T10:00:00,BMFBOVESPA:MGLU3,0.24213058
+6485,2013-12-02T10:00:00,BMFBOVESPA:MGLU3,0.23492431
+6486,2013-12-03T10:00:00,BMFBOVESPA:MGLU3,0.22742979
+6487,2013-12-04T10:00:00,BMFBOVESPA:MGLU3,0.21907052
+6488,2013-12-05T10:00:00,BMFBOVESPA:MGLU3,0.22944755
+6489,2013-12-06T10:00:00,BMFBOVESPA:MGLU3,0.23867157
+6490,2013-12-09T10:00:00,BMFBOVESPA:MGLU3,0.23002405
+6491,2013-12-10T10:00:00,BMFBOVESPA:MGLU3,0.22771804
+6492,2013-12-11T10:00:00,BMFBOVESPA:MGLU3,0.22742979
+6493,2013-12-12T10:00:00,BMFBOVESPA:MGLU3,0.22224128
+6494,2013-12-13T10:00:00,BMFBOVESPA:MGLU3,0.21618802
+6495,2013-12-16T10:00:00,BMFBOVESPA:MGLU3,0.21330551
+6496,2013-12-17T10:00:00,BMFBOVESPA:MGLU3,0.21561152
+6497,2013-12-18T10:00:00,BMFBOVESPA:MGLU3,0.21301726
+6498,2013-12-19T10:00:00,BMFBOVESPA:MGLU3,0.21762927
+6499,2013-12-20T10:00:00,BMFBOVESPA:MGLU3,0.21215251
+6500,2013-12-23T10:00:00,BMFBOVESPA:MGLU3,0.21128775
+6501,2013-12-26T10:00:00,BMFBOVESPA:MGLU3,0.2075405
+6502,2013-12-27T10:00:00,BMFBOVESPA:MGLU3,0.21330551
+6503,2013-12-30T10:00:00,BMFBOVESPA:MGLU3,0.21762927
+6504,2014-01-02T10:00:00,BMFBOVESPA:MGLU3,0.20840525
+6505,2014-01-03T10:00:00,BMFBOVESPA:MGLU3,0.21532326
+6506,2014-01-06T10:00:00,BMFBOVESPA:MGLU3,0.22656504
+6507,2014-01-07T10:00:00,BMFBOVESPA:MGLU3,0.23233006
+6508,2014-01-08T10:00:00,BMFBOVESPA:MGLU3,0.23694207
+6509,2014-01-09T10:00:00,BMFBOVESPA:MGLU3,0.23578906
+6510,2014-01-10T10:00:00,BMFBOVESPA:MGLU3,0.23492431
+6511,2014-01-13T10:00:00,BMFBOVESPA:MGLU3,0.23636556
+6512,2014-01-14T10:00:00,BMFBOVESPA:MGLU3,0.23780682
+6513,2014-01-15T10:00:00,BMFBOVESPA:MGLU3,0.23867157
+6514,2014-01-16T10:00:00,BMFBOVESPA:MGLU3,0.24155408
+6515,2014-01-17T10:00:00,BMFBOVESPA:MGLU3,0.23550081
+6516,2014-01-20T10:00:00,BMFBOVESPA:MGLU3,0.23751857
+6517,2014-01-21T10:00:00,BMFBOVESPA:MGLU3,0.23492431
+6518,2014-01-22T10:00:00,BMFBOVESPA:MGLU3,0.24789559
+6519,2014-01-23T10:00:00,BMFBOVESPA:MGLU3,0.24501309
+6520,2014-01-24T10:00:00,BMFBOVESPA:MGLU3,0.23809507
+6521,2014-01-27T10:00:00,BMFBOVESPA:MGLU3,0.23636556
+6522,2014-01-28T10:00:00,BMFBOVESPA:MGLU3,0.2320418
+6523,2014-01-29T10:00:00,BMFBOVESPA:MGLU3,0.22310603
+6524,2014-01-30T10:00:00,BMFBOVESPA:MGLU3,0.22771804
+6525,2014-01-31T10:00:00,BMFBOVESPA:MGLU3,0.2291593
+6526,2014-02-03T10:00:00,BMFBOVESPA:MGLU3,0.22108828
+6527,2014-02-04T10:00:00,BMFBOVESPA:MGLU3,0.21762927
+6528,2014-02-05T10:00:00,BMFBOVESPA:MGLU3,0.22195303
+6529,2014-02-06T10:00:00,BMFBOVESPA:MGLU3,0.22742979
+6530,2014-02-07T10:00:00,BMFBOVESPA:MGLU3,0.23636556
+6531,2014-02-10T10:00:00,BMFBOVESPA:MGLU3,0.22742979
+6532,2014-02-11T10:00:00,BMFBOVESPA:MGLU3,0.23060055
+6533,2014-02-12T10:00:00,BMFBOVESPA:MGLU3,0.22714154
+6534,2014-02-13T10:00:00,BMFBOVESPA:MGLU3,0.21993528
+6535,2014-02-14T10:00:00,BMFBOVESPA:MGLU3,0.22339428
+6536,2014-02-17T10:00:00,BMFBOVESPA:MGLU3,0.22541204
+6537,2014-02-18T10:00:00,BMFBOVESPA:MGLU3,0.22598854
+6538,2014-02-19T10:00:00,BMFBOVESPA:MGLU3,0.21503501
+6539,2014-02-20T10:00:00,BMFBOVESPA:MGLU3,0.20927
+6540,2014-02-21T10:00:00,BMFBOVESPA:MGLU3,0.21670748
+6541,2014-02-24T10:00:00,BMFBOVESPA:MGLU3,0.21438042
+6542,2014-02-25T10:00:00,BMFBOVESPA:MGLU3,0.20594482
+6543,2014-02-26T10:00:00,BMFBOVESPA:MGLU3,0.20478129
+6544,2014-02-27T10:00:00,BMFBOVESPA:MGLU3,0.20478129
+6545,2014-02-28T10:00:00,BMFBOVESPA:MGLU3,0.20478129
+6546,2014-03-05T10:00:00,BMFBOVESPA:MGLU3,0.19809099
+6547,2014-03-06T10:00:00,BMFBOVESPA:MGLU3,0.20361776
+6548,2014-03-07T10:00:00,BMFBOVESPA:MGLU3,0.2012907
+6549,2014-03-10T10:00:00,BMFBOVESPA:MGLU3,0.19663658
+6550,2014-03-11T10:00:00,BMFBOVESPA:MGLU3,0.19023717
+6551,2014-03-12T10:00:00,BMFBOVESPA:MGLU3,0.1829651
+6552,2014-03-13T10:00:00,BMFBOVESPA:MGLU3,0.1730751
+6553,2014-03-14T10:00:00,BMFBOVESPA:MGLU3,0.17452951
+6554,2014-03-17T10:00:00,BMFBOVESPA:MGLU3,0.17482039
+6555,2014-03-18T10:00:00,BMFBOVESPA:MGLU3,0.17918363
+6556,2014-03-19T10:00:00,BMFBOVESPA:MGLU3,0.17540216
+6557,2014-03-20T10:00:00,BMFBOVESPA:MGLU3,0.17889275
+6558,2014-03-21T10:00:00,BMFBOVESPA:MGLU3,0.18616481
+6559,2014-03-24T10:00:00,BMFBOVESPA:MGLU3,0.18849187
+6560,2014-03-25T10:00:00,BMFBOVESPA:MGLU3,0.18529216
+6561,2014-03-26T10:00:00,BMFBOVESPA:MGLU3,0.18616481
+6562,2014-03-27T10:00:00,BMFBOVESPA:MGLU3,0.18878275
+6563,2014-03-28T10:00:00,BMFBOVESPA:MGLU3,0.18994628
+6564,2014-03-31T10:00:00,BMFBOVESPA:MGLU3,0.18849187
+6565,2014-04-01T10:00:00,BMFBOVESPA:MGLU3,0.19169158
+6566,2014-04-02T10:00:00,BMFBOVESPA:MGLU3,0.20070894
+6567,2014-04-03T10:00:00,BMFBOVESPA:MGLU3,0.20187247
+6568,2014-04-04T10:00:00,BMFBOVESPA:MGLU3,0.20332688
+6569,2014-04-07T10:00:00,BMFBOVESPA:MGLU3,0.20739923
+6570,2014-04-08T10:00:00,BMFBOVESPA:MGLU3,0.20681747
+6571,2014-04-09T10:00:00,BMFBOVESPA:MGLU3,0.20769012
+6572,2014-04-10T10:00:00,BMFBOVESPA:MGLU3,0.20652659
+6573,2014-04-11T10:00:00,BMFBOVESPA:MGLU3,0.20565394
+6574,2014-04-14T10:00:00,BMFBOVESPA:MGLU3,0.20449041
+6575,2014-04-15T10:00:00,BMFBOVESPA:MGLU3,0.19983629
+6576,2014-04-16T10:00:00,BMFBOVESPA:MGLU3,0.20245423
+6577,2014-04-17T10:00:00,BMFBOVESPA:MGLU3,0.2062357
+6578,2014-04-22T10:00:00,BMFBOVESPA:MGLU3,0.207981
+6579,2014-04-23T10:00:00,BMFBOVESPA:MGLU3,0.20878816
+6580,2014-04-24T10:00:00,BMFBOVESPA:MGLU3,0.20849285
+6581,2014-04-25T10:00:00,BMFBOVESPA:MGLU3,0.20908348
+6582,2014-04-28T10:00:00,BMFBOVESPA:MGLU3,0.217057
+6583,2014-04-29T10:00:00,BMFBOVESPA:MGLU3,0.22148673
+6584,2014-04-30T10:00:00,BMFBOVESPA:MGLU3,0.22532584
+6585,2014-05-02T10:00:00,BMFBOVESPA:MGLU3,0.23388999
+6586,2014-05-05T10:00:00,BMFBOVESPA:MGLU3,0.23477594
+6587,2014-05-06T10:00:00,BMFBOVESPA:MGLU3,0.2303462
+6588,2014-05-07T10:00:00,BMFBOVESPA:MGLU3,0.2303462
+6589,2014-05-08T10:00:00,BMFBOVESPA:MGLU3,0.25249488
+6590,2014-05-09T10:00:00,BMFBOVESPA:MGLU3,0.25160896
+6591,2014-05-12T10:00:00,BMFBOVESPA:MGLU3,0.25397146
+6592,2014-05-13T10:00:00,BMFBOVESPA:MGLU3,0.24658856
+6593,2014-05-14T10:00:00,BMFBOVESPA:MGLU3,0.2471792
+6594,2014-05-15T10:00:00,BMFBOVESPA:MGLU3,0.24658856
+6595,2014-05-16T10:00:00,BMFBOVESPA:MGLU3,0.24422607
+6596,2014-05-19T10:00:00,BMFBOVESPA:MGLU3,0.24304478
+6597,2014-05-20T10:00:00,BMFBOVESPA:MGLU3,0.24806514
+6598,2014-05-21T10:00:00,BMFBOVESPA:MGLU3,0.26017308
+6599,2014-05-22T10:00:00,BMFBOVESPA:MGLU3,0.26194498
+6600,2014-05-23T10:00:00,BMFBOVESPA:MGLU3,0.25544803
+6601,2014-05-26T10:00:00,BMFBOVESPA:MGLU3,0.25072298
+6602,2014-05-27T10:00:00,BMFBOVESPA:MGLU3,0.24511199
+6603,2014-05-28T10:00:00,BMFBOVESPA:MGLU3,0.25249488
+6604,2014-05-29T10:00:00,BMFBOVESPA:MGLU3,0.24806514
+6605,2014-05-30T10:00:00,BMFBOVESPA:MGLU3,0.24038694
+6606,2014-06-02T10:00:00,BMFBOVESPA:MGLU3,0.22532584
+6607,2014-06-03T10:00:00,BMFBOVESPA:MGLU3,0.22709773
+6608,2014-06-04T10:00:00,BMFBOVESPA:MGLU3,0.23388999
+6609,2014-06-05T10:00:00,BMFBOVESPA:MGLU3,0.2397963
+6610,2014-06-06T10:00:00,BMFBOVESPA:MGLU3,0.24836046
+6611,2014-06-09T10:00:00,BMFBOVESPA:MGLU3,0.2548574
+6612,2014-06-10T10:00:00,BMFBOVESPA:MGLU3,0.25603867
+6613,2014-06-11T10:00:00,BMFBOVESPA:MGLU3,0.2510183
+6614,2014-06-13T10:00:00,BMFBOVESPA:MGLU3,0.25249488
+6615,2014-06-16T10:00:00,BMFBOVESPA:MGLU3,0.25987777
+6616,2014-06-17T10:00:00,BMFBOVESPA:MGLU3,0.27464355
+6617,2014-06-18T10:00:00,BMFBOVESPA:MGLU3,0.26519345
+6618,2014-06-20T10:00:00,BMFBOVESPA:MGLU3,0.25899185
+6619,2014-06-23T10:00:00,BMFBOVESPA:MGLU3,0.2643075
+6620,2014-06-24T10:00:00,BMFBOVESPA:MGLU3,0.26873724
+6621,2014-06-25T10:00:00,BMFBOVESPA:MGLU3,0.25987777
+6622,2014-06-26T10:00:00,BMFBOVESPA:MGLU3,0.26873724
+6623,2014-06-27T10:00:00,BMFBOVESPA:MGLU3,0.26578408
+6624,2014-06-30T10:00:00,BMFBOVESPA:MGLU3,0.27139508
+6625,2014-07-01T10:00:00,BMFBOVESPA:MGLU3,0.27759671
+6626,2014-07-02T10:00:00,BMFBOVESPA:MGLU3,0.27789202
+6627,2014-07-03T10:00:00,BMFBOVESPA:MGLU3,0.28763744
+6628,2014-07-04T10:00:00,BMFBOVESPA:MGLU3,0.28527491
+6629,2014-07-07T10:00:00,BMFBOVESPA:MGLU3,0.28350302
+6630,2014-07-08T10:00:00,BMFBOVESPA:MGLU3,0.27818734
+6631,2014-07-10T10:00:00,BMFBOVESPA:MGLU3,0.27759671
+6632,2014-07-11T10:00:00,BMFBOVESPA:MGLU3,0.2793686
+6633,2014-07-14T10:00:00,BMFBOVESPA:MGLU3,0.27759671
+6634,2014-07-15T10:00:00,BMFBOVESPA:MGLU3,0.27109976
+6635,2014-07-16T10:00:00,BMFBOVESPA:MGLU3,0.27021382
+6636,2014-07-17T10:00:00,BMFBOVESPA:MGLU3,0.26814661
+6637,2014-07-18T10:00:00,BMFBOVESPA:MGLU3,0.26164966
+6638,2014-07-21T10:00:00,BMFBOVESPA:MGLU3,0.26696534
+6639,2014-07-22T10:00:00,BMFBOVESPA:MGLU3,0.26578408
+6640,2014-07-23T10:00:00,BMFBOVESPA:MGLU3,0.26726066
+6641,2014-07-24T10:00:00,BMFBOVESPA:MGLU3,0.26932787
+6642,2014-07-25T10:00:00,BMFBOVESPA:MGLU3,0.26873724
+6643,2014-07-28T10:00:00,BMFBOVESPA:MGLU3,0.26755598
+6644,2014-07-29T10:00:00,BMFBOVESPA:MGLU3,0.26283093
+6645,2014-07-30T10:00:00,BMFBOVESPA:MGLU3,0.25544803
+6646,2014-07-31T10:00:00,BMFBOVESPA:MGLU3,0.2643075
+6647,2014-08-01T10:00:00,BMFBOVESPA:MGLU3,0.26548877
+6648,2014-08-04T10:00:00,BMFBOVESPA:MGLU3,0.26164966
+6649,2014-08-05T10:00:00,BMFBOVESPA:MGLU3,0.26342156
+6650,2014-08-06T10:00:00,BMFBOVESPA:MGLU3,0.25692461
+6651,2014-08-07T10:00:00,BMFBOVESPA:MGLU3,0.25692461
+6652,2014-08-08T10:00:00,BMFBOVESPA:MGLU3,0.2566293
+6653,2014-08-11T10:00:00,BMFBOVESPA:MGLU3,0.26283093
+6654,2014-08-12T10:00:00,BMFBOVESPA:MGLU3,0.25987777
+6655,2014-08-13T10:00:00,BMFBOVESPA:MGLU3,0.25987777
+6656,2014-08-14T10:00:00,BMFBOVESPA:MGLU3,0.26164966
+6657,2014-08-15T10:00:00,BMFBOVESPA:MGLU3,0.2643075
+6658,2014-08-18T10:00:00,BMFBOVESPA:MGLU3,0.26578408
+6659,2014-08-19T10:00:00,BMFBOVESPA:MGLU3,0.26578408
+6660,2014-08-20T10:00:00,BMFBOVESPA:MGLU3,0.26460282
+6661,2014-08-21T10:00:00,BMFBOVESPA:MGLU3,0.2604684
+6662,2014-08-22T10:00:00,BMFBOVESPA:MGLU3,0.25544803
+6663,2014-08-25T10:00:00,BMFBOVESPA:MGLU3,0.26164966
+6664,2014-08-26T10:00:00,BMFBOVESPA:MGLU3,0.26578408
+6665,2014-08-27T10:00:00,BMFBOVESPA:MGLU3,0.26785129
+6666,2014-08-28T10:00:00,BMFBOVESPA:MGLU3,0.26726066
+6667,2014-08-29T10:00:00,BMFBOVESPA:MGLU3,0.26578408
+6668,2014-09-01T10:00:00,BMFBOVESPA:MGLU3,0.26489813
+6669,2014-09-02T10:00:00,BMFBOVESPA:MGLU3,0.26667003
+6670,2014-09-03T10:00:00,BMFBOVESPA:MGLU3,0.2699185
+6671,2014-09-04T10:00:00,BMFBOVESPA:MGLU3,0.26844192
+6672,2014-09-05T10:00:00,BMFBOVESPA:MGLU3,0.26283093
+6673,2014-09-08T10:00:00,BMFBOVESPA:MGLU3,0.25692461
+6674,2014-09-09T10:00:00,BMFBOVESPA:MGLU3,0.24806514
+6675,2014-09-10T10:00:00,BMFBOVESPA:MGLU3,0.24068225
+6676,2014-09-11T10:00:00,BMFBOVESPA:MGLU3,0.24363541
+6677,2014-09-12T10:00:00,BMFBOVESPA:MGLU3,0.24215883
+6678,2014-09-15T10:00:00,BMFBOVESPA:MGLU3,0.24776983
+6679,2014-09-16T10:00:00,BMFBOVESPA:MGLU3,0.25633398
+6680,2014-09-17T10:00:00,BMFBOVESPA:MGLU3,0.2510183
+6681,2014-09-18T10:00:00,BMFBOVESPA:MGLU3,0.25279019
+6682,2014-09-19T10:00:00,BMFBOVESPA:MGLU3,0.25574335
+6683,2014-09-22T10:00:00,BMFBOVESPA:MGLU3,0.24363541
+6684,2014-09-23T10:00:00,BMFBOVESPA:MGLU3,0.24215883
+6685,2014-09-24T10:00:00,BMFBOVESPA:MGLU3,0.24127288
+6686,2014-09-25T10:00:00,BMFBOVESPA:MGLU3,0.23625252
+6687,2014-09-26T10:00:00,BMFBOVESPA:MGLU3,0.23536657
+6688,2014-09-29T10:00:00,BMFBOVESPA:MGLU3,0.21587574
+6689,2014-09-30T10:00:00,BMFBOVESPA:MGLU3,0.22384926
+6690,2014-10-01T10:00:00,BMFBOVESPA:MGLU3,0.22532584
+6691,2014-10-02T10:00:00,BMFBOVESPA:MGLU3,0.23359468
+6692,2014-10-03T10:00:00,BMFBOVESPA:MGLU3,0.23123215
+6693,2014-10-06T10:00:00,BMFBOVESPA:MGLU3,0.24274946
+6694,2014-10-07T10:00:00,BMFBOVESPA:MGLU3,0.24511199
+6695,2014-10-08T10:00:00,BMFBOVESPA:MGLU3,0.24806514
+6696,2014-10-09T10:00:00,BMFBOVESPA:MGLU3,0.25544803
+6697,2014-10-10T10:00:00,BMFBOVESPA:MGLU3,0.23861504
+6698,2014-10-13T10:00:00,BMFBOVESPA:MGLU3,0.23950099
+6699,2014-10-14T10:00:00,BMFBOVESPA:MGLU3,0.24009162
+6700,2014-10-15T10:00:00,BMFBOVESPA:MGLU3,0.24097757
+6701,2014-10-16T10:00:00,BMFBOVESPA:MGLU3,0.23536657
+6702,2014-10-17T10:00:00,BMFBOVESPA:MGLU3,0.23241341
+6703,2014-10-20T10:00:00,BMFBOVESPA:MGLU3,0.22739305
+6704,2014-10-21T10:00:00,BMFBOVESPA:MGLU3,0.22443989
+6705,2014-10-22T10:00:00,BMFBOVESPA:MGLU3,0.22709773
+6706,2014-10-23T10:00:00,BMFBOVESPA:MGLU3,0.21115069
+6707,2014-10-24T10:00:00,BMFBOVESPA:MGLU3,0.217057
+6708,2014-10-27T10:00:00,BMFBOVESPA:MGLU3,0.21794295
+6709,2014-10-28T10:00:00,BMFBOVESPA:MGLU3,0.22709773
+6710,2014-10-29T10:00:00,BMFBOVESPA:MGLU3,0.22473521
+6711,2014-10-30T10:00:00,BMFBOVESPA:MGLU3,0.23300404
+6712,2014-10-31T10:00:00,BMFBOVESPA:MGLU3,0.24363541
+6713,2014-11-03T10:00:00,BMFBOVESPA:MGLU3,0.25397146
+6714,2014-11-04T10:00:00,BMFBOVESPA:MGLU3,0.25308551
+6715,2014-11-05T10:00:00,BMFBOVESPA:MGLU3,0.2566293
+6716,2014-11-06T10:00:00,BMFBOVESPA:MGLU3,0.25131361
+6717,2014-11-07T10:00:00,BMFBOVESPA:MGLU3,0.25367614
+6718,2014-11-10T10:00:00,BMFBOVESPA:MGLU3,0.24954172
+6719,2014-11-11T10:00:00,BMFBOVESPA:MGLU3,0.24452136
+6720,2014-11-12T10:00:00,BMFBOVESPA:MGLU3,0.23654783
+6721,2014-11-13T10:00:00,BMFBOVESPA:MGLU3,0.23329936
+6722,2014-11-14T10:00:00,BMFBOVESPA:MGLU3,0.23270873
+6723,2014-11-17T10:00:00,BMFBOVESPA:MGLU3,0.22946026
+6724,2014-11-18T10:00:00,BMFBOVESPA:MGLU3,0.2377291
+6725,2014-11-19T10:00:00,BMFBOVESPA:MGLU3,0.24511199
+6726,2014-11-21T10:00:00,BMFBOVESPA:MGLU3,0.24511199
+6727,2014-11-24T10:00:00,BMFBOVESPA:MGLU3,0.25190425
+6728,2014-11-25T10:00:00,BMFBOVESPA:MGLU3,0.24068225
+6729,2014-11-26T10:00:00,BMFBOVESPA:MGLU3,0.2397963
+6730,2014-11-27T10:00:00,BMFBOVESPA:MGLU3,0.2415682
+6731,2014-11-28T10:00:00,BMFBOVESPA:MGLU3,0.23625252
+6732,2014-12-01T10:00:00,BMFBOVESPA:MGLU3,0.23329936
+6733,2014-12-02T10:00:00,BMFBOVESPA:MGLU3,0.23477594
+6734,2014-12-03T10:00:00,BMFBOVESPA:MGLU3,0.23891036
+6735,2014-12-04T10:00:00,BMFBOVESPA:MGLU3,0.23123215
+6736,2014-12-05T10:00:00,BMFBOVESPA:MGLU3,0.23359468
+6737,2014-12-08T10:00:00,BMFBOVESPA:MGLU3,0.22562115
+6738,2014-12-09T10:00:00,BMFBOVESPA:MGLU3,0.22591647
+6739,2014-12-10T10:00:00,BMFBOVESPA:MGLU3,0.2303462
+6740,2014-12-11T10:00:00,BMFBOVESPA:MGLU3,0.22680242
+6741,2014-12-12T10:00:00,BMFBOVESPA:MGLU3,0.21469447
+6742,2014-12-15T10:00:00,BMFBOVESPA:MGLU3,0.21115069
+6743,2014-12-16T10:00:00,BMFBOVESPA:MGLU3,0.21498979
+6744,2014-12-17T10:00:00,BMFBOVESPA:MGLU3,0.21882889
+6745,2014-12-18T10:00:00,BMFBOVESPA:MGLU3,0.21853358
+6746,2014-12-19T10:00:00,BMFBOVESPA:MGLU3,0.22443989
+6747,2014-12-22T10:00:00,BMFBOVESPA:MGLU3,0.22591647
+6748,2014-12-23T10:00:00,BMFBOVESPA:MGLU3,0.22591647
+6749,2014-12-26T10:00:00,BMFBOVESPA:MGLU3,0.22384926
+6750,2014-12-29T10:00:00,BMFBOVESPA:MGLU3,0.22916494
+6751,2014-12-30T10:00:00,BMFBOVESPA:MGLU3,0.22768836
+6752,2015-01-02T10:00:00,BMFBOVESPA:MGLU3,0.22001016
+6753,2015-01-05T10:00:00,BMFBOVESPA:MGLU3,0.22414458
+6754,2015-01-06T10:00:00,BMFBOVESPA:MGLU3,0.22119142
+6755,2015-01-07T10:00:00,BMFBOVESPA:MGLU3,0.22886963
+6756,2015-01-08T10:00:00,BMFBOVESPA:MGLU3,0.22680242
+6757,2015-01-09T10:00:00,BMFBOVESPA:MGLU3,0.22148673
+6758,2015-01-12T10:00:00,BMFBOVESPA:MGLU3,0.22148673
+6759,2015-01-13T10:00:00,BMFBOVESPA:MGLU3,0.21912421
+6760,2015-01-14T10:00:00,BMFBOVESPA:MGLU3,0.217057
+6761,2015-01-15T10:00:00,BMFBOVESPA:MGLU3,0.21789801
+6762,2015-01-16T10:00:00,BMFBOVESPA:MGLU3,0.21939046
+6763,2015-01-19T10:00:00,BMFBOVESPA:MGLU3,0.21939046
+6764,2015-01-20T10:00:00,BMFBOVESPA:MGLU3,0.21103273
+6765,2015-01-21T10:00:00,BMFBOVESPA:MGLU3,0.2089433
+6766,2015-01-22T10:00:00,BMFBOVESPA:MGLU3,0.20774933
+6767,2015-01-23T10:00:00,BMFBOVESPA:MGLU3,0.21342065
+6768,2015-01-26T10:00:00,BMFBOVESPA:MGLU3,0.2089433
+6769,2015-01-27T10:00:00,BMFBOVESPA:MGLU3,0.20028707
+6770,2015-01-28T10:00:00,BMFBOVESPA:MGLU3,0.19730217
+6771,2015-01-29T10:00:00,BMFBOVESPA:MGLU3,0.20177952
+6772,2015-01-30T10:00:00,BMFBOVESPA:MGLU3,0.20237651
+6773,2015-02-02T10:00:00,BMFBOVESPA:MGLU3,0.20416745
+6774,2015-02-03T10:00:00,BMFBOVESPA:MGLU3,0.19700368
+6775,2015-02-04T10:00:00,BMFBOVESPA:MGLU3,0.19252632
+6776,2015-02-05T10:00:00,BMFBOVESPA:MGLU3,0.1901384
+6777,2015-02-06T10:00:00,BMFBOVESPA:MGLU3,0.1805867
+6778,2015-02-09T10:00:00,BMFBOVESPA:MGLU3,0.18028821
+6779,2015-02-10T10:00:00,BMFBOVESPA:MGLU3,0.18357161
+6780,2015-02-11T10:00:00,BMFBOVESPA:MGLU3,0.17252746
+6781,2015-02-12T10:00:00,BMFBOVESPA:MGLU3,0.17640784
+6782,2015-02-13T10:00:00,BMFBOVESPA:MGLU3,0.18178067
+6783,2015-02-18T10:00:00,BMFBOVESPA:MGLU3,0.18267614
+6784,2015-02-19T10:00:00,BMFBOVESPA:MGLU3,0.18864595
+6785,2015-02-20T10:00:00,BMFBOVESPA:MGLU3,0.19103387
+6786,2015-02-23T10:00:00,BMFBOVESPA:MGLU3,0.19163085
+6787,2015-02-24T10:00:00,BMFBOVESPA:MGLU3,0.19700368
+6788,2015-02-25T10:00:00,BMFBOVESPA:MGLU3,0.19282481
+6789,2015-02-26T10:00:00,BMFBOVESPA:MGLU3,0.1964067
+6790,2015-02-27T10:00:00,BMFBOVESPA:MGLU3,0.18148218
+6791,2015-03-02T10:00:00,BMFBOVESPA:MGLU3,0.18118369
+6792,2015-03-03T10:00:00,BMFBOVESPA:MGLU3,0.17521388
+6793,2015-03-04T10:00:00,BMFBOVESPA:MGLU3,0.16655766
+6794,2015-03-05T10:00:00,BMFBOVESPA:MGLU3,0.16416973
+6795,2015-03-06T10:00:00,BMFBOVESPA:MGLU3,0.15909539
+6796,2015-03-09T10:00:00,BMFBOVESPA:MGLU3,0.15342408
+6797,2015-03-10T10:00:00,BMFBOVESPA:MGLU3,0.15790143
+6798,2015-03-11T10:00:00,BMFBOVESPA:MGLU3,0.15640898
+6799,2015-03-12T10:00:00,BMFBOVESPA:MGLU3,0.16387124
+6800,2015-03-13T10:00:00,BMFBOVESPA:MGLU3,0.15730445
+6801,2015-03-16T10:00:00,BMFBOVESPA:MGLU3,0.15163313
+6802,2015-03-17T10:00:00,BMFBOVESPA:MGLU3,0.1495437
+6803,2015-03-18T10:00:00,BMFBOVESPA:MGLU3,0.14864823
+6804,2015-03-19T10:00:00,BMFBOVESPA:MGLU3,0.15193162
+6805,2015-03-20T10:00:00,BMFBOVESPA:MGLU3,0.15223011
+6806,2015-03-23T10:00:00,BMFBOVESPA:MGLU3,0.15372257
+6807,2015-03-24T10:00:00,BMFBOVESPA:MGLU3,0.15073766
+6808,2015-03-25T10:00:00,BMFBOVESPA:MGLU3,0.14864823
+6809,2015-03-26T10:00:00,BMFBOVESPA:MGLU3,0.14864823
+6810,2015-03-27T10:00:00,BMFBOVESPA:MGLU3,0.14805125
+6811,2015-03-30T10:00:00,BMFBOVESPA:MGLU3,0.15043917
+6812,2015-03-31T10:00:00,BMFBOVESPA:MGLU3,0.15342408
+6813,2015-04-01T10:00:00,BMFBOVESPA:MGLU3,0.15790143
+6814,2015-04-02T10:00:00,BMFBOVESPA:MGLU3,0.16476671
+6815,2015-04-06T10:00:00,BMFBOVESPA:MGLU3,0.16416973
+6816,2015-04-07T10:00:00,BMFBOVESPA:MGLU3,0.16357275
+6817,2015-04-08T10:00:00,BMFBOVESPA:MGLU3,0.14924521
+6818,2015-04-09T10:00:00,BMFBOVESPA:MGLU3,0.14984219
+6819,2015-04-10T10:00:00,BMFBOVESPA:MGLU3,0.15223011
+6820,2015-04-13T10:00:00,BMFBOVESPA:MGLU3,0.15103615
+6821,2015-04-14T10:00:00,BMFBOVESPA:MGLU3,0.15073766
+6822,2015-04-15T10:00:00,BMFBOVESPA:MGLU3,0.15163313
+6823,2015-04-16T10:00:00,BMFBOVESPA:MGLU3,0.15670747
+6824,2015-04-17T10:00:00,BMFBOVESPA:MGLU3,0.1528271
+6825,2015-04-20T10:00:00,BMFBOVESPA:MGLU3,0.15133464
+6826,2015-04-22T10:00:00,BMFBOVESPA:MGLU3,0.15223011
+6827,2015-04-23T10:00:00,BMFBOVESPA:MGLU3,0.15043917
+6828,2015-04-24T10:00:00,BMFBOVESPA:MGLU3,0.15372257
+6829,2015-04-27T10:00:00,BMFBOVESPA:MGLU3,0.155812
+6830,2015-04-28T10:00:00,BMFBOVESPA:MGLU3,0.15396608
+6831,2015-04-29T10:00:00,BMFBOVESPA:MGLU3,0.15152702
+6832,2015-04-30T10:00:00,BMFBOVESPA:MGLU3,0.15274655
+6833,2015-05-04T10:00:00,BMFBOVESPA:MGLU3,0.15945398
+6834,2015-05-05T10:00:00,BMFBOVESPA:MGLU3,0.164637
+6835,2015-05-06T10:00:00,BMFBOVESPA:MGLU3,0.16921025
+6836,2015-05-07T10:00:00,BMFBOVESPA:MGLU3,0.16860048
+6837,2015-05-08T10:00:00,BMFBOVESPA:MGLU3,0.15305143
+6838,2015-05-11T10:00:00,BMFBOVESPA:MGLU3,0.15030748
+6839,2015-05-12T10:00:00,BMFBOVESPA:MGLU3,0.15244167
+6840,2015-05-13T10:00:00,BMFBOVESPA:MGLU3,0.15091725
+6841,2015-05-14T10:00:00,BMFBOVESPA:MGLU3,0.14542935
+6842,2015-05-15T10:00:00,BMFBOVESPA:MGLU3,0.14786842
+6843,2015-05-18T10:00:00,BMFBOVESPA:MGLU3,0.146344
+6844,2015-05-19T10:00:00,BMFBOVESPA:MGLU3,0.14329517
+6845,2015-05-20T10:00:00,BMFBOVESPA:MGLU3,0.14177075
+6846,2015-05-21T10:00:00,BMFBOVESPA:MGLU3,0.14146587
+6847,2015-05-22T10:00:00,BMFBOVESPA:MGLU3,0.13963657
+6848,2015-05-25T10:00:00,BMFBOVESPA:MGLU3,0.13841703
+6849,2015-05-26T10:00:00,BMFBOVESPA:MGLU3,0.1335389
+6850,2015-05-27T10:00:00,BMFBOVESPA:MGLU3,0.13384378
+6851,2015-05-28T10:00:00,BMFBOVESPA:MGLU3,0.13384378
+6852,2015-05-29T10:00:00,BMFBOVESPA:MGLU3,0.12896565
+6853,2015-06-01T10:00:00,BMFBOVESPA:MGLU3,0.1317096
+6854,2015-06-02T10:00:00,BMFBOVESPA:MGLU3,0.12835588
+6855,2015-06-03T10:00:00,BMFBOVESPA:MGLU3,0.12652658
+6856,2015-06-05T10:00:00,BMFBOVESPA:MGLU3,0.12500217
+6857,2015-06-08T10:00:00,BMFBOVESPA:MGLU3,0.12378263
+6858,2015-06-09T10:00:00,BMFBOVESPA:MGLU3,0.12530705
+6859,2015-06-10T10:00:00,BMFBOVESPA:MGLU3,0.12225822
+6860,2015-06-11T10:00:00,BMFBOVESPA:MGLU3,0.12103868
+6861,2015-06-12T10:00:00,BMFBOVESPA:MGLU3,0.11920938
+6862,2015-06-15T10:00:00,BMFBOVESPA:MGLU3,0.11738008
+6863,2015-06-16T10:00:00,BMFBOVESPA:MGLU3,0.11768497
+6864,2015-06-17T10:00:00,BMFBOVESPA:MGLU3,0.11920938
+6865,2015-06-18T10:00:00,BMFBOVESPA:MGLU3,0.1170752
+6866,2015-06-19T10:00:00,BMFBOVESPA:MGLU3,0.11920938
+6867,2015-06-22T10:00:00,BMFBOVESPA:MGLU3,0.12103868
+6868,2015-06-23T10:00:00,BMFBOVESPA:MGLU3,0.11646543
+6869,2015-06-24T10:00:00,BMFBOVESPA:MGLU3,0.11280683
+6870,2015-06-25T10:00:00,BMFBOVESPA:MGLU3,0.10914823
+6871,2015-06-26T10:00:00,BMFBOVESPA:MGLU3,0.10914823
+6872,2015-06-29T10:00:00,BMFBOVESPA:MGLU3,0.10670917
+6873,2015-06-30T10:00:00,BMFBOVESPA:MGLU3,0.10762382
+6874,2015-07-01T10:00:00,BMFBOVESPA:MGLU3,0.1042701
+6875,2015-07-02T10:00:00,BMFBOVESPA:MGLU3,0.10091638
+6876,2015-07-03T10:00:00,BMFBOVESPA:MGLU3,0.09939197
+6877,2015-07-06T10:00:00,BMFBOVESPA:MGLU3,0.09725778
+6878,2015-07-07T10:00:00,BMFBOVESPA:MGLU3,0.09390407
+6879,2015-07-08T10:00:00,BMFBOVESPA:MGLU3,0.091465
+6880,2015-07-10T10:00:00,BMFBOVESPA:MGLU3,0.09237965
+6881,2015-07-13T10:00:00,BMFBOVESPA:MGLU3,0.08994058
+6882,2015-07-14T10:00:00,BMFBOVESPA:MGLU3,0.08902593
+6883,2015-07-15T10:00:00,BMFBOVESPA:MGLU3,0.08384292
+6884,2015-07-16T10:00:00,BMFBOVESPA:MGLU3,0.08018432
+6885,2015-07-17T10:00:00,BMFBOVESPA:MGLU3,0.07774525
+6886,2015-07-20T10:00:00,BMFBOVESPA:MGLU3,0.07347688
+6887,2015-07-21T10:00:00,BMFBOVESPA:MGLU3,0.08384292
+6888,2015-07-22T10:00:00,BMFBOVESPA:MGLU3,0.091465
+6889,2015-07-23T10:00:00,BMFBOVESPA:MGLU3,0.10823358
+6890,2015-07-24T10:00:00,BMFBOVESPA:MGLU3,0.09451383
+6891,2015-07-27T10:00:00,BMFBOVESPA:MGLU3,0.08536733
+6892,2015-07-28T10:00:00,BMFBOVESPA:MGLU3,0.08750152
+6893,2015-07-29T10:00:00,BMFBOVESPA:MGLU3,0.08353803
+6894,2015-07-30T10:00:00,BMFBOVESPA:MGLU3,0.08323315
+6895,2015-07-31T10:00:00,BMFBOVESPA:MGLU3,0.109758
+6896,2015-08-03T10:00:00,BMFBOVESPA:MGLU3,0.10274568
+6897,2015-08-04T10:00:00,BMFBOVESPA:MGLU3,0.10487987
+6898,2015-08-05T10:00:00,BMFBOVESPA:MGLU3,0.10122127
+6899,2015-08-06T10:00:00,BMFBOVESPA:MGLU3,0.09542848
+6900,2015-08-07T10:00:00,BMFBOVESPA:MGLU3,0.09085523
+6901,2015-08-10T10:00:00,BMFBOVESPA:MGLU3,0.09207477
+6902,2015-08-11T10:00:00,BMFBOVESPA:MGLU3,0.09603825
+6903,2015-08-12T10:00:00,BMFBOVESPA:MGLU3,0.09085523
+6904,2015-08-13T10:00:00,BMFBOVESPA:MGLU3,0.08841617
+6905,2015-08-14T10:00:00,BMFBOVESPA:MGLU3,0.08719663
+6906,2015-08-17T10:00:00,BMFBOVESPA:MGLU3,0.09055035
+6907,2015-08-18T10:00:00,BMFBOVESPA:MGLU3,0.0951236
+6908,2015-08-19T10:00:00,BMFBOVESPA:MGLU3,0.09055035
+6909,2015-08-20T10:00:00,BMFBOVESPA:MGLU3,0.09298942
+6910,2015-08-21T10:00:00,BMFBOVESPA:MGLU3,0.08841617
+6911,2015-08-24T10:00:00,BMFBOVESPA:MGLU3,0.08323315
+6912,2015-08-25T10:00:00,BMFBOVESPA:MGLU3,0.08201362
+6913,2015-08-26T10:00:00,BMFBOVESPA:MGLU3,0.0804892
+6914,2015-08-27T10:00:00,BMFBOVESPA:MGLU3,0.08201362
+6915,2015-08-28T10:00:00,BMFBOVESPA:MGLU3,0.0804892
+6916,2015-08-31T10:00:00,BMFBOVESPA:MGLU3,0.07774525
+6917,2015-09-01T10:00:00,BMFBOVESPA:MGLU3,0.07561107
+6918,2015-09-02T10:00:00,BMFBOVESPA:MGLU3,0.07530618
+6919,2015-09-03T10:00:00,BMFBOVESPA:MGLU3,0.07835502
+6920,2015-09-04T10:00:00,BMFBOVESPA:MGLU3,0.0750013
+6921,2015-09-08T10:00:00,BMFBOVESPA:MGLU3,0.07256223
+6922,2015-09-09T10:00:00,BMFBOVESPA:MGLU3,0.07408665
+6923,2015-09-10T10:00:00,BMFBOVESPA:MGLU3,0.073172
+6924,2015-09-11T10:00:00,BMFBOVESPA:MGLU3,0.0695134
+6925,2015-09-14T10:00:00,BMFBOVESPA:MGLU3,0.06646457
+6926,2015-09-15T10:00:00,BMFBOVESPA:MGLU3,0.0640255
+6927,2015-09-16T10:00:00,BMFBOVESPA:MGLU3,0.0676841
+6928,2015-09-17T10:00:00,BMFBOVESPA:MGLU3,0.0695134
+6929,2015-09-18T10:00:00,BMFBOVESPA:MGLU3,0.06280597
+6930,2015-09-21T10:00:00,BMFBOVESPA:MGLU3,0.06097667
+6931,2015-09-22T10:00:00,BMFBOVESPA:MGLU3,0.05823272
+6932,2015-09-23T10:00:00,BMFBOVESPA:MGLU3,0.05792783
+6933,2015-09-24T10:00:00,BMFBOVESPA:MGLU3,0.05945225
+6934,2015-09-25T10:00:00,BMFBOVESPA:MGLU3,0.05731807
+6935,2015-09-28T10:00:00,BMFBOVESPA:MGLU3,0.054879
+6936,2015-09-29T10:00:00,BMFBOVESPA:MGLU3,0.05426923
+6937,2015-09-30T10:00:00,BMFBOVESPA:MGLU3,0.054879
+6938,2015-10-01T10:00:00,BMFBOVESPA:MGLU3,0.05011543
+6939,2015-10-02T10:00:00,BMFBOVESPA:MGLU3,0.04954378
+6940,2015-10-05T10:00:00,BMFBOVESPA:MGLU3,0.05335484
+6941,2015-10-06T10:00:00,BMFBOVESPA:MGLU3,0.05529848
+6942,2015-10-07T10:00:00,BMFBOVESPA:MGLU3,0.05930009
+6943,2015-10-08T10:00:00,BMFBOVESPA:MGLU3,0.06090073
+6944,2015-10-09T10:00:00,BMFBOVESPA:MGLU3,0.05872843
+6945,2015-10-13T10:00:00,BMFBOVESPA:MGLU3,0.05308806
+6946,2015-10-14T10:00:00,BMFBOVESPA:MGLU3,0.05163986
+6947,2015-10-15T10:00:00,BMFBOVESPA:MGLU3,0.05125875
+6948,2015-10-16T10:00:00,BMFBOVESPA:MGLU3,0.049277
+6949,2015-10-19T10:00:00,BMFBOVESPA:MGLU3,0.04859101
+6950,2015-10-20T10:00:00,BMFBOVESPA:MGLU3,0.04763825
+6951,2015-10-21T10:00:00,BMFBOVESPA:MGLU3,0.04573272
+6952,2015-10-22T10:00:00,BMFBOVESPA:MGLU3,0.04573272
+6953,2015-10-23T10:00:00,BMFBOVESPA:MGLU3,0.04512295
+6954,2015-10-26T10:00:00,BMFBOVESPA:MGLU3,0.04725714
+6955,2015-10-27T10:00:00,BMFBOVESPA:MGLU3,0.04916267
+6956,2015-10-28T10:00:00,BMFBOVESPA:MGLU3,0.04573272
+6957,2015-10-29T10:00:00,BMFBOVESPA:MGLU3,0.04481806
+6958,2015-10-30T10:00:00,BMFBOVESPA:MGLU3,0.0449705
+6959,2015-11-03T10:00:00,BMFBOVESPA:MGLU3,0.04317931
+6960,2015-11-04T10:00:00,BMFBOVESPA:MGLU3,0.04481806
+6961,2015-11-05T10:00:00,BMFBOVESPA:MGLU3,0.04493239
+6962,2015-11-06T10:00:00,BMFBOVESPA:MGLU3,0.0431412
+6963,2015-11-09T10:00:00,BMFBOVESPA:MGLU3,0.04215032
+6964,2015-11-10T10:00:00,BMFBOVESPA:MGLU3,0.04001613
+6965,2015-11-11T10:00:00,BMFBOVESPA:MGLU3,0.04024479
+6966,2015-11-12T10:00:00,BMFBOVESPA:MGLU3,0.03925391
+6967,2015-11-13T10:00:00,BMFBOVESPA:MGLU3,0.04039723
+6968,2015-11-16T10:00:00,BMFBOVESPA:MGLU3,0.03963502
+6969,2015-11-17T10:00:00,BMFBOVESPA:MGLU3,0.04188355
+6970,2015-11-18T10:00:00,BMFBOVESPA:MGLU3,0.04001613
+6971,2015-11-19T10:00:00,BMFBOVESPA:MGLU3,0.03997802
+6972,2015-11-23T10:00:00,BMFBOVESPA:MGLU3,0.03936825
+6973,2015-11-24T10:00:00,BMFBOVESPA:MGLU3,0.04085456
+6974,2015-11-25T10:00:00,BMFBOVESPA:MGLU3,0.03894903
+6975,2015-11-26T10:00:00,BMFBOVESPA:MGLU3,0.0402829
+6976,2015-11-27T10:00:00,BMFBOVESPA:MGLU3,0.0381106
+6977,2015-11-30T10:00:00,BMFBOVESPA:MGLU3,0.03365166
+6978,2015-12-01T10:00:00,BMFBOVESPA:MGLU3,0.03048848
+6979,2015-12-02T10:00:00,BMFBOVESPA:MGLU3,0.03079336
+6980,2015-12-03T10:00:00,BMFBOVESPA:MGLU3,0.03304189
+6981,2015-12-04T10:00:00,BMFBOVESPA:MGLU3,0.03052659
+6982,2015-12-07T10:00:00,BMFBOVESPA:MGLU3,0.03197479
+6983,2015-12-08T10:00:00,BMFBOVESPA:MGLU3,0.03029792
+6984,2015-12-09T10:00:00,BMFBOVESPA:MGLU3,0.03090769
+6985,2015-12-10T10:00:00,BMFBOVESPA:MGLU3,0.03239401
+6986,2015-12-11T10:00:00,BMFBOVESPA:MGLU3,0.03060281
+6987,2015-12-14T10:00:00,BMFBOVESPA:MGLU3,0.0298406
+6988,2015-12-15T10:00:00,BMFBOVESPA:MGLU3,0.03353733
+6989,2015-12-16T10:00:00,BMFBOVESPA:MGLU3,0.03498553
+6990,2015-12-17T10:00:00,BMFBOVESPA:MGLU3,0.04039723
+6991,2015-12-18T10:00:00,BMFBOVESPA:MGLU3,0.04001613
+6992,2015-12-21T10:00:00,BMFBOVESPA:MGLU3,0.03906336
+6993,2015-12-22T10:00:00,BMFBOVESPA:MGLU3,0.04146433
+6994,2015-12-23T10:00:00,BMFBOVESPA:MGLU3,0.0449705
+6995,2015-12-28T10:00:00,BMFBOVESPA:MGLU3,0.06173917
+6996,2015-12-29T10:00:00,BMFBOVESPA:MGLU3,0.06840852
+6997,2015-12-30T10:00:00,BMFBOVESPA:MGLU3,0.0672652
+6998,2016-01-04T10:00:00,BMFBOVESPA:MGLU3,0.06840852
+6999,2016-01-05T10:00:00,BMFBOVESPA:MGLU3,0.06909451
+7000,2016-01-06T10:00:00,BMFBOVESPA:MGLU3,0.0636447
+7001,2016-01-07T10:00:00,BMFBOVESPA:MGLU3,0.05472682
+7002,2016-01-08T10:00:00,BMFBOVESPA:MGLU3,0.05495548
+7003,2016-01-11T10:00:00,BMFBOVESPA:MGLU3,0.05495548
+7004,2016-01-12T10:00:00,BMFBOVESPA:MGLU3,0.05183041
+7005,2016-01-13T10:00:00,BMFBOVESPA:MGLU3,0.05148742
+7006,2016-01-14T10:00:00,BMFBOVESPA:MGLU3,0.05407894
+7007,2016-01-15T10:00:00,BMFBOVESPA:MGLU3,0.05487926
+7008,2016-01-18T10:00:00,BMFBOVESPA:MGLU3,0.05411705
+7009,2016-01-19T10:00:00,BMFBOVESPA:MGLU3,0.05297373
+7010,2016-01-20T10:00:00,BMFBOVESPA:MGLU3,0.05259262
+7011,2016-01-21T10:00:00,BMFBOVESPA:MGLU3,0.05221152
+7012,2016-01-22T10:00:00,BMFBOVESPA:MGLU3,0.04859101
+7013,2016-01-26T10:00:00,BMFBOVESPA:MGLU3,0.04881967
+7014,2016-01-27T10:00:00,BMFBOVESPA:MGLU3,0.04946755
+7015,2016-01-28T10:00:00,BMFBOVESPA:MGLU3,0.04897212
+7016,2016-01-29T10:00:00,BMFBOVESPA:MGLU3,0.05392649
+7017,2016-02-01T10:00:00,BMFBOVESPA:MGLU3,0.05545092
+7018,2016-02-02T10:00:00,BMFBOVESPA:MGLU3,0.05335484
+7019,2016-02-03T10:00:00,BMFBOVESPA:MGLU3,0.05526037
+7020,2016-02-04T10:00:00,BMFBOVESPA:MGLU3,0.05545092
+7021,2016-02-05T10:00:00,BMFBOVESPA:MGLU3,0.05266884
+7022,2016-02-10T10:00:00,BMFBOVESPA:MGLU3,0.05122064
+7023,2016-02-11T10:00:00,BMFBOVESPA:MGLU3,0.04824802
+7024,2016-02-12T10:00:00,BMFBOVESPA:MGLU3,0.05716589
+7025,2016-02-15T10:00:00,BMFBOVESPA:MGLU3,0.06612189
+7026,2016-02-16T10:00:00,BMFBOVESPA:MGLU3,0.07252447
+7027,2016-02-17T10:00:00,BMFBOVESPA:MGLU3,0.06459747
+7028,2016-02-18T10:00:00,BMFBOVESPA:MGLU3,0.06795119
+7029,2016-02-19T10:00:00,BMFBOVESPA:MGLU3,0.06859907
+7030,2016-02-22T10:00:00,BMFBOVESPA:MGLU3,0.06871341
+7031,2016-02-23T10:00:00,BMFBOVESPA:MGLU3,0.06958995
+7032,2016-02-24T10:00:00,BMFBOVESPA:MGLU3,0.07199091
+7033,2016-02-25T10:00:00,BMFBOVESPA:MGLU3,0.07199091
+7034,2016-02-26T10:00:00,BMFBOVESPA:MGLU3,0.07324856
+7035,2016-02-29T10:00:00,BMFBOVESPA:MGLU3,0.07507788
+7036,2016-03-01T10:00:00,BMFBOVESPA:MGLU3,0.07927004
+7037,2016-03-02T10:00:00,BMFBOVESPA:MGLU3,0.08426253
+7038,2016-03-03T10:00:00,BMFBOVESPA:MGLU3,0.09588626
+7039,2016-03-04T10:00:00,BMFBOVESPA:MGLU3,0.09641981
+7040,2016-03-07T10:00:00,BMFBOVESPA:MGLU3,0.09634359
+7041,2016-03-08T10:00:00,BMFBOVESPA:MGLU3,0.09523838
+7042,2016-03-09T10:00:00,BMFBOVESPA:MGLU3,0.1017553
+7043,2016-03-10T10:00:00,BMFBOVESPA:MGLU3,0.10347027
+7044,2016-03-11T10:00:00,BMFBOVESPA:MGLU3,0.10293672
+7045,2016-03-14T10:00:00,BMFBOVESPA:MGLU3,0.10670967
+7046,2016-03-15T10:00:00,BMFBOVESPA:MGLU3,0.10529957
+7047,2016-03-16T10:00:00,BMFBOVESPA:MGLU3,0.10884386
+7048,2016-03-17T10:00:00,BMFBOVESPA:MGLU3,0.10903442
+7049,2016-03-18T10:00:00,BMFBOVESPA:MGLU3,0.10480414
+7050,2016-03-21T10:00:00,BMFBOVESPA:MGLU3,0.11379825
+7051,2016-03-22T10:00:00,BMFBOVESPA:MGLU3,0.11699954
+7052,2016-03-23T10:00:00,BMFBOVESPA:MGLU3,0.12042949
+7053,2016-03-24T10:00:00,BMFBOVESPA:MGLU3,0.12042949
+7054,2016-03-28T10:00:00,BMFBOVESPA:MGLU3,0.1136458
+7055,2016-03-29T10:00:00,BMFBOVESPA:MGLU3,0.11517022
+7056,2016-03-30T10:00:00,BMFBOVESPA:MGLU3,0.11585621
+7057,2016-03-31T10:00:00,BMFBOVESPA:MGLU3,0.1114735
+7058,2016-04-01T10:00:00,BMFBOVESPA:MGLU3,0.11433179
+7059,2016-04-04T10:00:00,BMFBOVESPA:MGLU3,0.11010151
+7060,2016-04-05T10:00:00,BMFBOVESPA:MGLU3,0.1078911
+7061,2016-04-06T10:00:00,BMFBOVESPA:MGLU3,0.10480414
+7062,2016-04-07T10:00:00,BMFBOVESPA:MGLU3,0.10385138
+7063,2016-04-08T10:00:00,BMFBOVESPA:MGLU3,0.10823409
+7064,2016-04-11T10:00:00,BMFBOVESPA:MGLU3,0.11052073
+7065,2016-04-12T10:00:00,BMFBOVESPA:MGLU3,0.11071128
+7066,2016-04-13T10:00:00,BMFBOVESPA:MGLU3,0.10865331
+7067,2016-04-14T10:00:00,BMFBOVESPA:MGLU3,0.10899631
+7068,2016-04-15T10:00:00,BMFBOVESPA:MGLU3,0.1086152
+7069,2016-04-18T10:00:00,BMFBOVESPA:MGLU3,0.10937742
+7070,2016-04-19T10:00:00,BMFBOVESPA:MGLU3,0.10960608
+7071,2016-04-20T10:00:00,BMFBOVESPA:MGLU3,0.11071128
+7072,2016-04-22T10:00:00,BMFBOVESPA:MGLU3,0.10991096
+7073,2016-04-25T10:00:00,BMFBOVESPA:MGLU3,0.10911063
+7074,2016-04-26T10:00:00,BMFBOVESPA:MGLU3,0.11052073
+7075,2016-04-27T10:00:00,BMFBOVESPA:MGLU3,0.13171023
+7076,2016-04-28T10:00:00,BMFBOVESPA:MGLU3,0.12344022
+7077,2016-04-29T10:00:00,BMFBOVESPA:MGLU3,0.12206824
+7078,2016-05-02T10:00:00,BMFBOVESPA:MGLU3,0.13300599
+7079,2016-05-03T10:00:00,BMFBOVESPA:MGLU3,0.13144346
+7080,2016-05-04T10:00:00,BMFBOVESPA:MGLU3,0.12214446
+7081,2016-05-05T10:00:00,BMFBOVESPA:MGLU3,0.1086152
+7082,2016-05-06T10:00:00,BMFBOVESPA:MGLU3,0.12957603
+7083,2016-05-09T10:00:00,BMFBOVESPA:MGLU3,0.13357764
+7084,2016-05-10T10:00:00,BMFBOVESPA:MGLU3,0.13338709
+7085,2016-05-11T10:00:00,BMFBOVESPA:MGLU3,0.1345304
+7086,2016-05-12T10:00:00,BMFBOVESPA:MGLU3,0.13148156
+7087,2016-05-13T10:00:00,BMFBOVESPA:MGLU3,0.12816594
+7088,2016-05-16T10:00:00,BMFBOVESPA:MGLU3,0.12988092
+7089,2016-05-17T10:00:00,BMFBOVESPA:MGLU3,0.13037635
+7090,2016-05-18T10:00:00,BMFBOVESPA:MGLU3,0.13273922
+7091,2016-05-19T10:00:00,BMFBOVESPA:MGLU3,0.13144346
+7092,2016-05-20T10:00:00,BMFBOVESPA:MGLU3,0.13338709
+7093,2016-05-23T10:00:00,BMFBOVESPA:MGLU3,0.12862326
+7094,2016-05-24T10:00:00,BMFBOVESPA:MGLU3,0.13171023
+7095,2016-05-25T10:00:00,BMFBOVESPA:MGLU3,0.12957603
+7096,2016-05-27T10:00:00,BMFBOVESPA:MGLU3,0.1280516
+7097,2016-05-30T10:00:00,BMFBOVESPA:MGLU3,0.13136723
+7098,2016-05-31T10:00:00,BMFBOVESPA:MGLU3,0.13247243
+7099,2016-06-01T10:00:00,BMFBOVESPA:MGLU3,0.12892816
+7100,2016-06-02T10:00:00,BMFBOVESPA:MGLU3,0.131977
+7101,2016-06-03T10:00:00,BMFBOVESPA:MGLU3,0.13334899
+7102,2016-06-06T10:00:00,BMFBOVESPA:MGLU3,0.14215252
+7103,2016-06-07T10:00:00,BMFBOVESPA:MGLU3,0.14501082
+7104,2016-06-08T10:00:00,BMFBOVESPA:MGLU3,0.14501082
+7105,2016-06-09T10:00:00,BMFBOVESPA:MGLU3,0.14363883
+7106,2016-06-10T10:00:00,BMFBOVESPA:MGLU3,0.14020889
+7107,2016-06-13T10:00:00,BMFBOVESPA:MGLU3,0.13373008
+7108,2016-06-14T10:00:00,BMFBOVESPA:MGLU3,0.13273922
+7109,2016-06-15T10:00:00,BMFBOVESPA:MGLU3,0.13258677
+7110,2016-06-16T10:00:00,BMFBOVESPA:MGLU3,0.12919493
+7111,2016-06-17T10:00:00,BMFBOVESPA:MGLU3,0.13605483
+7112,2016-06-20T10:00:00,BMFBOVESPA:MGLU3,0.14024699
+7113,2016-06-21T10:00:00,BMFBOVESPA:MGLU3,0.14360073
+7114,2016-06-22T10:00:00,BMFBOVESPA:MGLU3,0.14310529
+7115,2016-06-23T10:00:00,BMFBOVESPA:MGLU3,0.14462972
+7116,2016-06-24T10:00:00,BMFBOVESPA:MGLU3,0.14100921
+7117,2016-06-27T10:00:00,BMFBOVESPA:MGLU3,0.1409711
+7118,2016-06-28T10:00:00,BMFBOVESPA:MGLU3,0.14482027
+7119,2016-06-29T10:00:00,BMFBOVESPA:MGLU3,0.14577303
+7120,2016-06-30T10:00:00,BMFBOVESPA:MGLU3,0.1467258
+7121,2016-07-01T10:00:00,BMFBOVESPA:MGLU3,0.14863133
+7122,2016-07-04T10:00:00,BMFBOVESPA:MGLU3,0.14958409
+7123,2016-07-05T10:00:00,BMFBOVESPA:MGLU3,0.14920299
+7124,2016-07-06T10:00:00,BMFBOVESPA:MGLU3,0.14863133
+7125,2016-07-07T10:00:00,BMFBOVESPA:MGLU3,0.15091796
+7126,2016-07-08T10:00:00,BMFBOVESPA:MGLU3,0.15930229
+7127,2016-07-11T10:00:00,BMFBOVESPA:MGLU3,0.15869252
+7128,2016-07-12T10:00:00,BMFBOVESPA:MGLU3,0.15930229
+7129,2016-07-13T10:00:00,BMFBOVESPA:MGLU3,0.16006451
+7130,2016-07-14T10:00:00,BMFBOVESPA:MGLU3,0.1625417
+7131,2016-07-15T10:00:00,BMFBOVESPA:MGLU3,0.1621987
+7132,2016-07-18T10:00:00,BMFBOVESPA:MGLU3,0.16208436
+7133,2016-07-19T10:00:00,BMFBOVESPA:MGLU3,0.16387557
+7134,2016-07-20T10:00:00,BMFBOVESPA:MGLU3,0.16444723
+7135,2016-07-21T10:00:00,BMFBOVESPA:MGLU3,0.16387557
+7136,2016-07-22T10:00:00,BMFBOVESPA:MGLU3,0.16398989
+7137,2016-07-25T10:00:00,BMFBOVESPA:MGLU3,0.17218368
+7138,2016-07-26T10:00:00,BMFBOVESPA:MGLU3,0.17267912
+7139,2016-07-27T10:00:00,BMFBOVESPA:MGLU3,0.17165013
+7140,2016-07-28T10:00:00,BMFBOVESPA:MGLU3,0.16791529
+7141,2016-07-29T10:00:00,BMFBOVESPA:MGLU3,0.17530874
+7142,2016-08-01T10:00:00,BMFBOVESPA:MGLU3,0.17530874
+7143,2016-08-02T10:00:00,BMFBOVESPA:MGLU3,0.16711496
+7144,2016-08-03T10:00:00,BMFBOVESPA:MGLU3,0.16921106
+7145,2016-08-04T10:00:00,BMFBOVESPA:MGLU3,0.19055298
+7146,2016-08-05T10:00:00,BMFBOVESPA:MGLU3,0.20198616
+7147,2016-08-08T10:00:00,BMFBOVESPA:MGLU3,0.20217671
+7148,2016-08-09T10:00:00,BMFBOVESPA:MGLU3,0.21532487
+7149,2016-08-10T10:00:00,BMFBOVESPA:MGLU3,0.22180368
+7150,2016-08-11T10:00:00,BMFBOVESPA:MGLU3,0.22485252
+7151,2016-08-12T10:00:00,BMFBOVESPA:MGLU3,0.22854925
+7152,2016-08-15T10:00:00,BMFBOVESPA:MGLU3,0.2265675
+7153,2016-08-16T10:00:00,BMFBOVESPA:MGLU3,0.23681924
+7154,2016-08-17T10:00:00,BMFBOVESPA:MGLU3,0.24085897
+7155,2016-08-18T10:00:00,BMFBOVESPA:MGLU3,0.23552348
+7156,2016-08-19T10:00:00,BMFBOVESPA:MGLU3,0.23361795
+7157,2016-08-22T10:00:00,BMFBOVESPA:MGLU3,0.23552348
+7158,2016-08-23T10:00:00,BMFBOVESPA:MGLU3,0.23971566
+7159,2016-08-24T10:00:00,BMFBOVESPA:MGLU3,0.23971566
+7160,2016-08-25T10:00:00,BMFBOVESPA:MGLU3,0.23537104
+7161,2016-08-26T10:00:00,BMFBOVESPA:MGLU3,0.23659059
+7162,2016-08-29T10:00:00,BMFBOVESPA:MGLU3,0.23971566
+7163,2016-08-30T10:00:00,BMFBOVESPA:MGLU3,0.23266519
+7164,2016-08-31T10:00:00,BMFBOVESPA:MGLU3,0.23056911
+7165,2016-09-01T10:00:00,BMFBOVESPA:MGLU3,0.24108763
+7166,2016-09-02T10:00:00,BMFBOVESPA:MGLU3,0.25057717
+7167,2016-09-05T10:00:00,BMFBOVESPA:MGLU3,0.25145373
+7168,2016-09-06T10:00:00,BMFBOVESPA:MGLU3,0.25191104
+7169,2016-09-08T10:00:00,BMFBOVESPA:MGLU3,0.25114884
+7170,2016-09-09T10:00:00,BMFBOVESPA:MGLU3,0.25111072
+7171,2016-09-12T10:00:00,BMFBOVESPA:MGLU3,0.25038661
+7172,2016-09-13T10:00:00,BMFBOVESPA:MGLU3,0.2362857
+7173,2016-09-14T10:00:00,BMFBOVESPA:MGLU3,0.23464694
+7174,2016-09-15T10:00:00,BMFBOVESPA:MGLU3,0.23651437
+7175,2016-09-16T10:00:00,BMFBOVESPA:MGLU3,0.23819123
+7176,2016-09-19T10:00:00,BMFBOVESPA:MGLU3,0.24467002
+7177,2016-09-20T10:00:00,BMFBOVESPA:MGLU3,0.24924331
+7178,2016-09-21T10:00:00,BMFBOVESPA:MGLU3,0.26566897
+7179,2016-09-22T10:00:00,BMFBOVESPA:MGLU3,0.26841293
+7180,2016-09-23T10:00:00,BMFBOVESPA:MGLU3,0.26528787
+7181,2016-09-26T10:00:00,BMFBOVESPA:MGLU3,0.27108066
+7182,2016-09-27T10:00:00,BMFBOVESPA:MGLU3,0.28316174
+7183,2016-09-28T10:00:00,BMFBOVESPA:MGLU3,0.28582947
+7184,2016-09-29T10:00:00,BMFBOVESPA:MGLU3,0.28636302
+7185,2016-09-30T10:00:00,BMFBOVESPA:MGLU3,0.29154606
+7186,2016-10-03T10:00:00,BMFBOVESPA:MGLU3,0.29653854
+7187,2016-10-04T10:00:00,BMFBOVESPA:MGLU3,0.30107371
+7188,2016-10-05T10:00:00,BMFBOVESPA:MGLU3,0.30850527
+7189,2016-10-06T10:00:00,BMFBOVESPA:MGLU3,0.31536519
+7190,2016-10-07T10:00:00,BMFBOVESPA:MGLU3,0.32394007
+7191,2016-10-10T10:00:00,BMFBOVESPA:MGLU3,0.3449009
+7192,2016-10-11T10:00:00,BMFBOVESPA:MGLU3,0.34440547
+7193,2016-10-13T10:00:00,BMFBOVESPA:MGLU3,0.33727878
+7194,2016-10-14T10:00:00,BMFBOVESPA:MGLU3,0.34673022
+7195,2016-10-17T10:00:00,BMFBOVESPA:MGLU3,0.34299537
+7196,2016-10-18T10:00:00,BMFBOVESPA:MGLU3,0.34680643
+7197,2016-10-19T10:00:00,BMFBOVESPA:MGLU3,0.35057937
+7198,2016-10-20T10:00:00,BMFBOVESPA:MGLU3,0.35061749
+7199,2016-10-21T10:00:00,BMFBOVESPA:MGLU3,0.35450476
+7200,2016-10-24T10:00:00,BMFBOVESPA:MGLU3,0.37432228
+7201,2016-10-25T10:00:00,BMFBOVESPA:MGLU3,0.31631795
+7202,2016-10-26T10:00:00,BMFBOVESPA:MGLU3,0.26486865
+7203,2016-10-27T10:00:00,BMFBOVESPA:MGLU3,0.34676831
+7204,2016-10-28T10:00:00,BMFBOVESPA:MGLU3,0.33152407
+7205,2016-10-31T10:00:00,BMFBOVESPA:MGLU3,0.35237057
+7206,2016-11-01T10:00:00,BMFBOVESPA:MGLU3,0.35099859
+7207,2016-11-03T10:00:00,BMFBOVESPA:MGLU3,0.35061749
+7208,2016-11-04T10:00:00,BMFBOVESPA:MGLU3,0.35370444
+7209,2016-11-07T10:00:00,BMFBOVESPA:MGLU3,0.35823961
+7210,2016-11-08T10:00:00,BMFBOVESPA:MGLU3,0.36170769
+7211,2016-11-09T10:00:00,BMFBOVESPA:MGLU3,0.37344573
+7212,2016-11-10T10:00:00,BMFBOVESPA:MGLU3,0.3614028
+7213,2016-11-11T10:00:00,BMFBOVESPA:MGLU3,0.36102169
+7214,2016-11-14T10:00:00,BMFBOVESPA:MGLU3,0.35099859
+7215,2016-11-16T10:00:00,BMFBOVESPA:MGLU3,0.34913118
+7216,2016-11-17T10:00:00,BMFBOVESPA:MGLU3,0.34970284
+7217,2016-11-18T10:00:00,BMFBOVESPA:MGLU3,0.35557188
+7218,2016-11-21T10:00:00,BMFBOVESPA:MGLU3,0.36567116
+7219,2016-11-22T10:00:00,BMFBOVESPA:MGLU3,0.36784347
+7220,2016-11-23T10:00:00,BMFBOVESPA:MGLU3,0.37497016
+7221,2016-11-24T10:00:00,BMFBOVESPA:MGLU3,0.37119722
+7222,2016-11-25T10:00:00,BMFBOVESPA:MGLU3,0.37119722
+7223,2016-11-28T10:00:00,BMFBOVESPA:MGLU3,0.37428417
+7224,2016-11-29T10:00:00,BMFBOVESPA:MGLU3,0.38548869
+7225,2016-11-30T10:00:00,BMFBOVESPA:MGLU3,0.39635021
+7226,2016-12-01T10:00:00,BMFBOVESPA:MGLU3,0.3830115
+7227,2016-12-02T10:00:00,BMFBOVESPA:MGLU3,0.37729491
+7228,2016-12-05T10:00:00,BMFBOVESPA:MGLU3,0.37272165
+7229,2016-12-06T10:00:00,BMFBOVESPA:MGLU3,0.38853753
+7230,2016-12-07T10:00:00,BMFBOVESPA:MGLU3,0.39006196
+7231,2016-12-08T10:00:00,BMFBOVESPA:MGLU3,0.40164758
+7232,2016-12-09T10:00:00,BMFBOVESPA:MGLU3,0.40473454
+7233,2016-12-12T10:00:00,BMFBOVESPA:MGLU3,0.39448279
+7234,2016-12-13T10:00:00,BMFBOVESPA:MGLU3,0.40130458
+7235,2016-12-14T10:00:00,BMFBOVESPA:MGLU3,0.39257726
+7236,2016-12-15T10:00:00,BMFBOVESPA:MGLU3,0.40454398
+7237,2016-12-16T10:00:00,BMFBOVESPA:MGLU3,0.40778338
+7238,2016-12-19T10:00:00,BMFBOVESPA:MGLU3,0.39939905
+7239,2016-12-20T10:00:00,BMFBOVESPA:MGLU3,0.39539744
+7240,2016-12-21T10:00:00,BMFBOVESPA:MGLU3,0.40557297
+7241,2016-12-22T10:00:00,BMFBOVESPA:MGLU3,0.40301956
+7242,2016-12-23T10:00:00,BMFBOVESPA:MGLU3,0.40321011
+7243,2016-12-26T10:00:00,BMFBOVESPA:MGLU3,0.40397232
+7244,2016-12-27T10:00:00,BMFBOVESPA:MGLU3,0.39978016
+7245,2016-12-28T10:00:00,BMFBOVESPA:MGLU3,0.40446776
+7246,2016-12-29T10:00:00,BMFBOVESPA:MGLU3,0.4046202
+7247,2017-01-02T10:00:00,BMFBOVESPA:MGLU3,0.38762288
+7248,2017-01-03T10:00:00,BMFBOVESPA:MGLU3,0.38644145
+7249,2017-01-04T10:00:00,BMFBOVESPA:MGLU3,0.36586173
+7250,2017-01-05T10:00:00,BMFBOVESPA:MGLU3,0.37843824
+7251,2017-01-06T10:00:00,BMFBOVESPA:MGLU3,0.37599916
+7252,2017-01-09T10:00:00,BMFBOVESPA:MGLU3,0.35888748
+7253,2017-01-10T10:00:00,BMFBOVESPA:MGLU3,0.36742428
+7254,2017-01-11T10:00:00,BMFBOVESPA:MGLU3,0.37157832
+7255,2017-01-12T10:00:00,BMFBOVESPA:MGLU3,0.39635021
+7256,2017-01-13T10:00:00,BMFBOVESPA:MGLU3,0.40397232
+7257,2017-01-16T10:00:00,BMFBOVESPA:MGLU3,0.39600721
+7258,2017-01-17T10:00:00,BMFBOVESPA:MGLU3,0.40397232
+7259,2017-01-18T10:00:00,BMFBOVESPA:MGLU3,0.40606841
+7260,2017-01-19T10:00:00,BMFBOVESPA:MGLU3,0.40930781
+7261,2017-01-20T10:00:00,BMFBOVESPA:MGLU3,0.45694605
+7262,2017-01-23T10:00:00,BMFBOVESPA:MGLU3,0.47638246
+7263,2017-01-24T10:00:00,BMFBOVESPA:MGLU3,0.49711462
+7264,2017-01-26T10:00:00,BMFBOVESPA:MGLU3,0.48598633
+7265,2017-01-27T10:00:00,BMFBOVESPA:MGLU3,0.47367661
+7266,2017-01-30T10:00:00,BMFBOVESPA:MGLU3,0.44436956
+7267,2017-01-31T10:00:00,BMFBOVESPA:MGLU3,0.48777753
+7268,2017-02-01T10:00:00,BMFBOVESPA:MGLU3,0.48400458
+7269,2017-02-02T10:00:00,BMFBOVESPA:MGLU3,0.48400458
+7270,2017-02-03T10:00:00,BMFBOVESPA:MGLU3,0.48400458
+7271,2017-02-06T10:00:00,BMFBOVESPA:MGLU3,0.52969922
+7272,2017-02-07T10:00:00,BMFBOVESPA:MGLU3,0.53354835
+7273,2017-02-08T10:00:00,BMFBOVESPA:MGLU3,0.52211517
+7274,2017-02-09T10:00:00,BMFBOVESPA:MGLU3,0.52211517
+7275,2017-02-10T10:00:00,BMFBOVESPA:MGLU3,0.52699333
+7276,2017-02-13T10:00:00,BMFBOVESPA:MGLU3,0.57928107
+7277,2017-02-14T10:00:00,BMFBOVESPA:MGLU3,0.56975342
+7278,2017-02-15T10:00:00,BMFBOVESPA:MGLU3,0.58690319
+7279,2017-02-16T10:00:00,BMFBOVESPA:MGLU3,0.59452531
+7280,2017-02-17T10:00:00,BMFBOVESPA:MGLU3,0.62329881
+7281,2017-02-20T10:00:00,BMFBOVESPA:MGLU3,0.6707465
+7282,2017-02-21T10:00:00,BMFBOVESPA:MGLU3,0.72981793
+7283,2017-02-22T10:00:00,BMFBOVESPA:MGLU3,0.73808793
+7284,2017-02-23T10:00:00,BMFBOVESPA:MGLU3,0.78157212
+7285,2017-02-24T10:00:00,BMFBOVESPA:MGLU3,0.79311963
+7286,2017-03-01T10:00:00,BMFBOVESPA:MGLU3,0.81937783
+7287,2017-03-02T10:00:00,BMFBOVESPA:MGLU3,0.75458981
+7288,2017-03-03T10:00:00,BMFBOVESPA:MGLU3,0.74319471
+7289,2017-03-06T10:00:00,BMFBOVESPA:MGLU3,0.74323286
+7290,2017-03-07T10:00:00,BMFBOVESPA:MGLU3,0.70542718
+7291,2017-03-08T10:00:00,BMFBOVESPA:MGLU3,0.6707465
+7292,2017-03-09T10:00:00,BMFBOVESPA:MGLU3,0.7069135
+7293,2017-03-10T10:00:00,BMFBOVESPA:MGLU3,0.6516912
+7294,2017-03-13T10:00:00,BMFBOVESPA:MGLU3,0.64810881
+7295,2017-03-14T10:00:00,BMFBOVESPA:MGLU3,0.65931332
+7296,2017-03-15T10:00:00,BMFBOVESPA:MGLU3,0.66956507
+7297,2017-03-16T10:00:00,BMFBOVESPA:MGLU3,0.74677714
+7298,2017-03-17T10:00:00,BMFBOVESPA:MGLU3,0.70085383
+7299,2017-03-20T10:00:00,BMFBOVESPA:MGLU3,0.74510024
+7300,2017-03-21T10:00:00,BMFBOVESPA:MGLU3,0.70123498
+7301,2017-03-22T10:00:00,BMFBOVESPA:MGLU3,0.69498484
+7302,2017-03-23T10:00:00,BMFBOVESPA:MGLU3,0.72029028
+7303,2017-03-24T10:00:00,BMFBOVESPA:MGLU3,0.693994
+7304,2017-03-27T10:00:00,BMFBOVESPA:MGLU3,0.69170733
+7305,2017-03-28T10:00:00,BMFBOVESPA:MGLU3,0.67322365
+7306,2017-03-29T10:00:00,BMFBOVESPA:MGLU3,0.68732465
+7307,2017-03-30T10:00:00,BMFBOVESPA:MGLU3,0.6898018
+7308,2017-03-31T10:00:00,BMFBOVESPA:MGLU3,0.6749387
+7309,2017-04-03T10:00:00,BMFBOVESPA:MGLU3,0.69738585
+7310,2017-04-04T10:00:00,BMFBOVESPA:MGLU3,0.70043462
+7311,2017-04-05T10:00:00,BMFBOVESPA:MGLU3,0.71202028
+7312,2017-04-06T10:00:00,BMFBOVESPA:MGLU3,0.71647922
+7313,2017-04-07T10:00:00,BMFBOVESPA:MGLU3,0.71476424
+7314,2017-04-10T10:00:00,BMFBOVESPA:MGLU3,0.70504604
+7315,2017-04-11T10:00:00,BMFBOVESPA:MGLU3,0.71384959
+7316,2017-04-12T10:00:00,BMFBOVESPA:MGLU3,0.68397088
+7317,2017-04-13T10:00:00,BMFBOVESPA:MGLU3,0.65554034
+7318,2017-04-17T10:00:00,BMFBOVESPA:MGLU3,0.72314857
+7319,2017-04-18T10:00:00,BMFBOVESPA:MGLU3,0.75035954
+7320,2017-04-19T10:00:00,BMFBOVESPA:MGLU3,0.78507829
+7321,2017-04-20T10:00:00,BMFBOVESPA:MGLU3,0.81632898
+7322,2017-04-24T10:00:00,BMFBOVESPA:MGLU3,0.80032253
+7323,2017-04-25T10:00:00,BMFBOVESPA:MGLU3,0.798417
+7324,2017-04-26T10:00:00,BMFBOVESPA:MGLU3,0.80859366
+7325,2017-04-27T10:00:00,BMFBOVESPA:MGLU3,0.85010714
+7326,2017-04-28T10:00:00,BMFBOVESPA:MGLU3,0.85320912
+7327,2017-05-02T10:00:00,BMFBOVESPA:MGLU3,0.87691473
+7328,2017-05-03T10:00:00,BMFBOVESPA:MGLU3,0.88082098
+7329,2017-05-04T10:00:00,BMFBOVESPA:MGLU3,0.86933201
+7330,2017-05-05T10:00:00,BMFBOVESPA:MGLU3,0.99188102
+7331,2017-05-08T10:00:00,BMFBOVESPA:MGLU3,1.00719964
+7332,2017-05-09T10:00:00,BMFBOVESPA:MGLU3,1.03867942
+7333,2017-05-10T10:00:00,BMFBOVESPA:MGLU3,1.0723038
+7334,2017-05-11T10:00:00,BMFBOVESPA:MGLU3,1.00911447
+7335,2017-05-12T10:00:00,BMFBOVESPA:MGLU3,1.01485896
+7336,2017-05-15T10:00:00,BMFBOVESPA:MGLU3,1.04358138
+7337,2017-05-16T10:00:00,BMFBOVESPA:MGLU3,1.07996312
+7338,2017-05-17T10:00:00,BMFBOVESPA:MGLU3,1.07437186
+7339,2017-05-18T10:00:00,BMFBOVESPA:MGLU3,0.89996926
+7340,2017-05-19T10:00:00,BMFBOVESPA:MGLU3,0.95166962
+7341,2017-05-22T10:00:00,BMFBOVESPA:MGLU3,0.84972417
+7342,2017-05-23T10:00:00,BMFBOVESPA:MGLU3,0.9263556
+7343,2017-05-24T10:00:00,BMFBOVESPA:MGLU3,0.95618858
+7344,2017-05-25T10:00:00,BMFBOVESPA:MGLU3,0.95255045
+7345,2017-05-26T10:00:00,BMFBOVESPA:MGLU3,0.97656239
+7346,2017-05-29T10:00:00,BMFBOVESPA:MGLU3,0.98996619
+7347,2017-05-30T10:00:00,BMFBOVESPA:MGLU3,0.99571067
+7348,2017-05-31T10:00:00,BMFBOVESPA:MGLU3,0.96124377
+7349,2017-06-01T10:00:00,BMFBOVESPA:MGLU3,0.94829953
+7350,2017-06-02T10:00:00,BMFBOVESPA:MGLU3,0.92486203
+7351,2017-06-05T10:00:00,BMFBOVESPA:MGLU3,0.90759032
+7352,2017-06-06T10:00:00,BMFBOVESPA:MGLU3,0.90762858
+7353,2017-06-07T10:00:00,BMFBOVESPA:MGLU3,0.95546102
+7354,2017-06-08T10:00:00,BMFBOVESPA:MGLU3,0.98502589
+7355,2017-06-09T10:00:00,BMFBOVESPA:MGLU3,0.96507342
+7356,2017-06-12T10:00:00,BMFBOVESPA:MGLU3,0.95094199
+7357,2017-06-13T10:00:00,BMFBOVESPA:MGLU3,0.97912826
+7358,2017-06-14T10:00:00,BMFBOVESPA:MGLU3,0.9842217
+7359,2017-06-16T10:00:00,BMFBOVESPA:MGLU3,0.99188102
+7360,2017-06-19T10:00:00,BMFBOVESPA:MGLU3,0.9842217
+7361,2017-06-20T10:00:00,BMFBOVESPA:MGLU3,0.94159763
+7362,2017-06-21T10:00:00,BMFBOVESPA:MGLU3,0.93826583
+7363,2017-06-22T10:00:00,BMFBOVESPA:MGLU3,0.91528789
+7364,2017-06-23T10:00:00,BMFBOVESPA:MGLU3,0.93707863
+7365,2017-06-26T10:00:00,BMFBOVESPA:MGLU3,0.96124377
+7366,2017-06-27T10:00:00,BMFBOVESPA:MGLU3,0.94209548
+7367,2017-06-28T10:00:00,BMFBOVESPA:MGLU3,0.9229472
+7368,2017-06-29T10:00:00,BMFBOVESPA:MGLU3,0.95159303
+7369,2017-06-30T10:00:00,BMFBOVESPA:MGLU3,0.98039205
+7370,2017-07-03T10:00:00,BMFBOVESPA:MGLU3,0.99571067
+7371,2017-07-04T10:00:00,BMFBOVESPA:MGLU3,0.99571067
+7372,2017-07-05T10:00:00,BMFBOVESPA:MGLU3,0.99571067
+7373,2017-07-06T10:00:00,BMFBOVESPA:MGLU3,0.99341284
+7374,2017-07-07T10:00:00,BMFBOVESPA:MGLU3,1.09332858
+7375,2017-07-10T10:00:00,BMFBOVESPA:MGLU3,1.14054832
+7376,2017-07-11T10:00:00,BMFBOVESPA:MGLU3,1.16417722
+7377,2017-07-12T10:00:00,BMFBOVESPA:MGLU3,1.20634178
+7378,2017-07-13T10:00:00,BMFBOVESPA:MGLU3,1.15655624
+7379,2017-07-14T10:00:00,BMFBOVESPA:MGLU3,1.21017143
+7380,2017-07-17T10:00:00,BMFBOVESPA:MGLU3,1.26393985
+7381,2017-07-18T10:00:00,BMFBOVESPA:MGLU3,1.31740181
+7382,2017-07-19T10:00:00,BMFBOVESPA:MGLU3,1.32161448
+7383,2017-07-20T10:00:00,BMFBOVESPA:MGLU3,1.33417571
+7384,2017-07-21T10:00:00,BMFBOVESPA:MGLU3,1.28331791
+7385,2017-07-24T10:00:00,BMFBOVESPA:MGLU3,1.28293491
+7386,2017-07-25T10:00:00,BMFBOVESPA:MGLU3,1.32663129
+7387,2017-07-26T10:00:00,BMFBOVESPA:MGLU3,1.3164444
+7388,2017-07-27T10:00:00,BMFBOVESPA:MGLU3,1.332797
+7389,2017-07-28T10:00:00,BMFBOVESPA:MGLU3,1.40406694
+7390,2017-07-31T10:00:00,BMFBOVESPA:MGLU3,1.40502435
+7391,2017-08-01T10:00:00,BMFBOVESPA:MGLU3,1.4183133
+7392,2017-08-02T10:00:00,BMFBOVESPA:MGLU3,1.42417264
+7393,2017-08-03T10:00:00,BMFBOVESPA:MGLU3,1.42631724
+7394,2017-08-04T10:00:00,BMFBOVESPA:MGLU3,1.50505498
+7395,2017-08-07T10:00:00,BMFBOVESPA:MGLU3,1.53186258
+7396,2017-08-08T10:00:00,BMFBOVESPA:MGLU3,1.51033991
+7397,2017-08-09T10:00:00,BMFBOVESPA:MGLU3,1.5528108
+7398,2017-08-10T10:00:00,BMFBOVESPA:MGLU3,1.51872689
+7399,2017-08-11T10:00:00,BMFBOVESPA:MGLU3,1.58536288
+7400,2017-08-14T10:00:00,BMFBOVESPA:MGLU3,1.70672469
+7401,2017-08-15T10:00:00,BMFBOVESPA:MGLU3,1.73965977
+7402,2017-08-16T10:00:00,BMFBOVESPA:MGLU3,1.87653165
+7403,2017-08-17T10:00:00,BMFBOVESPA:MGLU3,1.72717505
+7404,2017-08-18T10:00:00,BMFBOVESPA:MGLU3,1.75398265
+7405,2017-08-21T10:00:00,BMFBOVESPA:MGLU3,1.8114275
+7406,2017-08-22T10:00:00,BMFBOVESPA:MGLU3,1.79216432
+7407,2017-08-23T10:00:00,BMFBOVESPA:MGLU3,1.7734756
+7408,2017-08-24T10:00:00,BMFBOVESPA:MGLU3,1.82712912
+7409,2017-08-25T10:00:00,BMFBOVESPA:MGLU3,1.83352457
+7410,2017-08-28T10:00:00,BMFBOVESPA:MGLU3,1.89181195
+7411,2017-08-29T10:00:00,BMFBOVESPA:MGLU3,1.89950959
+7412,2017-08-30T10:00:00,BMFBOVESPA:MGLU3,1.97227307
+7413,2017-08-31T10:00:00,BMFBOVESPA:MGLU3,2.17524486
+7414,2017-09-01T10:00:00,BMFBOVESPA:MGLU3,2.16046242
+7415,2017-09-04T10:00:00,BMFBOVESPA:MGLU3,2.381242
+7416,2017-09-05T10:00:00,BMFBOVESPA:MGLU3,2.51225486
+7417,2017-09-06T10:00:00,BMFBOVESPA:MGLU3,2.61672802
+7418,2017-09-08T10:00:00,BMFBOVESPA:MGLU3,2.41789205
+7419,2017-09-11T10:00:00,BMFBOVESPA:MGLU3,2.39889711
+7420,2017-09-12T10:00:00,BMFBOVESPA:MGLU3,2.1145832
+7421,2017-09-13T10:00:00,BMFBOVESPA:MGLU3,2.21507358
+7422,2017-09-14T10:00:00,BMFBOVESPA:MGLU3,2.51225486
+7423,2017-09-15T10:00:00,BMFBOVESPA:MGLU3,2.54871325
+7424,2017-09-18T10:00:00,BMFBOVESPA:MGLU3,2.48927692
+7425,2017-09-19T10:00:00,BMFBOVESPA:MGLU3,2.41574744
+7426,2017-09-20T10:00:00,BMFBOVESPA:MGLU3,2.3131127
+7427,2017-09-21T10:00:00,BMFBOVESPA:MGLU3,2.33241408
+7428,2017-09-22T10:00:00,BMFBOVESPA:MGLU3,2.29932603
+7429,2017-09-25T10:00:00,BMFBOVESPA:MGLU3,2.19975495
+7430,2017-09-26T10:00:00,BMFBOVESPA:MGLU3,2.26685039
+7431,2017-09-27T10:00:00,BMFBOVESPA:MGLU3,2.09283078
+7432,2017-09-28T10:00:00,BMFBOVESPA:MGLU3,2.16758575
+7433,2017-09-29T10:00:00,BMFBOVESPA:MGLU3,2.27359061
+7434,2017-10-02T10:00:00,BMFBOVESPA:MGLU3,2.38602928
+7435,2017-10-03T10:00:00,BMFBOVESPA:MGLU3,2.42003666
+7436,2017-10-04T10:00:00,BMFBOVESPA:MGLU3,2.43566172
+7437,2017-10-05T10:00:00,BMFBOVESPA:MGLU3,2.4019608
+7438,2017-10-06T10:00:00,BMFBOVESPA:MGLU3,2.44178908
+7439,2017-10-09T10:00:00,BMFBOVESPA:MGLU3,2.38327205
+7440,2017-10-10T10:00:00,BMFBOVESPA:MGLU3,2.43933828
+7441,2017-10-11T10:00:00,BMFBOVESPA:MGLU3,2.35906859
+7442,2017-10-13T10:00:00,BMFBOVESPA:MGLU3,2.2273283
+7443,2017-10-16T10:00:00,BMFBOVESPA:MGLU3,2.12316182
+7444,2017-10-17T10:00:00,BMFBOVESPA:MGLU3,1.9546568
+7445,2017-10-18T10:00:00,BMFBOVESPA:MGLU3,2.16666666
+7446,2017-10-19T10:00:00,BMFBOVESPA:MGLU3,2.14430137
+7447,2017-10-20T10:00:00,BMFBOVESPA:MGLU3,2.21966899
+7448,2017-10-23T10:00:00,BMFBOVESPA:MGLU3,2.12009791
+7449,2017-10-24T10:00:00,BMFBOVESPA:MGLU3,2.10784319
+7450,2017-10-25T10:00:00,BMFBOVESPA:MGLU3,2.10845584
+7451,2017-10-26T10:00:00,BMFBOVESPA:MGLU3,2.01225487
+7452,2017-10-27T10:00:00,BMFBOVESPA:MGLU3,1.96078428
+7453,2017-10-30T10:00:00,BMFBOVESPA:MGLU3,1.93780634
+7454,2017-10-31T10:00:00,BMFBOVESPA:MGLU3,1.95312496
+7455,2017-11-01T10:00:00,BMFBOVESPA:MGLU3,2.05238961
+7456,2017-11-03T10:00:00,BMFBOVESPA:MGLU3,1.88511023
+7457,2017-11-06T10:00:00,BMFBOVESPA:MGLU3,1.7463235
+7458,2017-11-07T10:00:00,BMFBOVESPA:MGLU3,1.57996321
+7459,2017-11-08T10:00:00,BMFBOVESPA:MGLU3,1.68872543
+7460,2017-11-09T10:00:00,BMFBOVESPA:MGLU3,1.58455883
+7461,2017-11-10T10:00:00,BMFBOVESPA:MGLU3,1.50306373
+7462,2017-11-13T10:00:00,BMFBOVESPA:MGLU3,1.56678916
+7463,2017-11-14T10:00:00,BMFBOVESPA:MGLU3,1.68259795
+7464,2017-11-16T10:00:00,BMFBOVESPA:MGLU3,1.7463235
+7465,2017-11-17T10:00:00,BMFBOVESPA:MGLU3,1.81678915
+7466,2017-11-21T10:00:00,BMFBOVESPA:MGLU3,1.85661755
+7467,2017-11-22T10:00:00,BMFBOVESPA:MGLU3,1.84834562
+7468,2017-11-23T10:00:00,BMFBOVESPA:MGLU3,1.79871317
+7469,2017-11-24T10:00:00,BMFBOVESPA:MGLU3,1.88265931
+7470,2017-11-27T10:00:00,BMFBOVESPA:MGLU3,1.82567399
+7471,2017-11-28T10:00:00,BMFBOVESPA:MGLU3,1.80055144
+7472,2017-11-29T10:00:00,BMFBOVESPA:MGLU3,1.78308823
+7473,2017-11-30T10:00:00,BMFBOVESPA:MGLU3,1.74080879
+7474,2017-12-01T10:00:00,BMFBOVESPA:MGLU3,1.78339455
+7475,2017-12-04T10:00:00,BMFBOVESPA:MGLU3,1.76776961
+7476,2017-12-05T10:00:00,BMFBOVESPA:MGLU3,1.76164213
+7477,2017-12-06T10:00:00,BMFBOVESPA:MGLU3,1.78645833
+7478,2017-12-07T10:00:00,BMFBOVESPA:MGLU3,1.97487738
+7479,2017-12-08T10:00:00,BMFBOVESPA:MGLU3,2.14338228
+7480,2017-12-11T10:00:00,BMFBOVESPA:MGLU3,2.13725492
+7481,2017-12-12T10:00:00,BMFBOVESPA:MGLU3,2.1360294
+7482,2017-12-13T10:00:00,BMFBOVESPA:MGLU3,2.10784319
+7483,2017-12-14T10:00:00,BMFBOVESPA:MGLU3,2.12009791
+7484,2017-12-15T10:00:00,BMFBOVESPA:MGLU3,2.12653195
+7485,2017-12-18T10:00:00,BMFBOVESPA:MGLU3,2.10753676
+7486,2017-12-19T10:00:00,BMFBOVESPA:MGLU3,2.050245
+7487,2017-12-20T10:00:00,BMFBOVESPA:MGLU3,2.14566508
+7488,2017-12-21T10:00:00,BMFBOVESPA:MGLU3,2.22548789
+7489,2017-12-22T10:00:00,BMFBOVESPA:MGLU3,2.24552073
+7490,2017-12-26T10:00:00,BMFBOVESPA:MGLU3,2.32657635
+7491,2017-12-27T10:00:00,BMFBOVESPA:MGLU3,2.3823601
+7492,2017-12-28T10:00:00,BMFBOVESPA:MGLU3,2.47235346
+7493,2018-01-02T10:00:00,BMFBOVESPA:MGLU3,2.44399943
+7494,2018-01-03T10:00:00,BMFBOVESPA:MGLU3,2.41317976
+7495,2018-01-04T10:00:00,BMFBOVESPA:MGLU3,2.47112064
+7496,2018-01-05T10:00:00,BMFBOVESPA:MGLU3,2.42242551
+7497,2018-01-08T10:00:00,BMFBOVESPA:MGLU3,2.4227338
+7498,2018-01-09T10:00:00,BMFBOVESPA:MGLU3,2.36448463
+7499,2018-01-10T10:00:00,BMFBOVESPA:MGLU3,2.38852394
+7500,2018-01-11T10:00:00,BMFBOVESPA:MGLU3,2.39283866
+7501,2018-01-12T10:00:00,BMFBOVESPA:MGLU3,2.39037306
+7502,2018-01-15T10:00:00,BMFBOVESPA:MGLU3,2.43167153
+7503,2018-01-16T10:00:00,BMFBOVESPA:MGLU3,2.42550744
+7504,2018-01-17T10:00:00,BMFBOVESPA:MGLU3,2.42797308
+7505,2018-01-18T10:00:00,BMFBOVESPA:MGLU3,2.38821568
+7506,2018-01-19T10:00:00,BMFBOVESPA:MGLU3,2.36540919
+7507,2018-01-22T10:00:00,BMFBOVESPA:MGLU3,2.37311411
+7508,2018-01-23T10:00:00,BMFBOVESPA:MGLU3,2.30839288
+7509,2018-01-24T10:00:00,BMFBOVESPA:MGLU3,2.4960845
+7510,2018-01-26T10:00:00,BMFBOVESPA:MGLU3,2.55186825
+7511,2018-01-29T10:00:00,BMFBOVESPA:MGLU3,2.60734349
+7512,2018-01-30T10:00:00,BMFBOVESPA:MGLU3,2.60919286
+7513,2018-01-31T10:00:00,BMFBOVESPA:MGLU3,2.6061107
+7514,2018-02-01T10:00:00,BMFBOVESPA:MGLU3,2.64617636
+7515,2018-02-02T10:00:00,BMFBOVESPA:MGLU3,2.58453703
+7516,2018-02-05T10:00:00,BMFBOVESPA:MGLU3,2.48498939
+7517,2018-02-06T10:00:00,BMFBOVESPA:MGLU3,2.51611732
+7518,2018-02-07T10:00:00,BMFBOVESPA:MGLU3,2.43475344
+7519,2018-02-08T10:00:00,BMFBOVESPA:MGLU3,2.34229444
+7520,2018-02-09T10:00:00,BMFBOVESPA:MGLU3,2.27726492
+7521,2018-02-14T10:00:00,BMFBOVESPA:MGLU3,2.30222879
+7522,2018-02-15T10:00:00,BMFBOVESPA:MGLU3,2.44122553
+7523,2018-02-16T10:00:00,BMFBOVESPA:MGLU3,2.4227338
+7524,2018-02-19T10:00:00,BMFBOVESPA:MGLU3,2.5352256
+7525,2018-02-20T10:00:00,BMFBOVESPA:MGLU3,2.55772383
+7526,2018-02-21T10:00:00,BMFBOVESPA:MGLU3,2.45139608
+7527,2018-02-22T10:00:00,BMFBOVESPA:MGLU3,2.50933696
+7528,2018-02-23T10:00:00,BMFBOVESPA:MGLU3,2.68100249
+7529,2018-02-26T10:00:00,BMFBOVESPA:MGLU3,2.90691068
+7530,2018-02-27T10:00:00,BMFBOVESPA:MGLU3,2.81999923
+7531,2018-02-28T10:00:00,BMFBOVESPA:MGLU3,2.80613048
+7532,2018-03-01T10:00:00,BMFBOVESPA:MGLU3,2.8409566
+7533,2018-03-02T10:00:00,BMFBOVESPA:MGLU3,2.86129746
+7534,2018-03-05T10:00:00,BMFBOVESPA:MGLU3,2.78609766
+7535,2018-03-06T10:00:00,BMFBOVESPA:MGLU3,2.74849761
+7536,2018-03-07T10:00:00,BMFBOVESPA:MGLU3,2.7746943
+7537,2018-03-08T10:00:00,BMFBOVESPA:MGLU3,2.71952707
+7538,2018-03-09T10:00:00,BMFBOVESPA:MGLU3,2.79534341
+7539,2018-03-12T10:00:00,BMFBOVESPA:MGLU3,2.85328453
+7540,2018-03-13T10:00:00,BMFBOVESPA:MGLU3,2.82154031
+7541,2018-03-14T10:00:00,BMFBOVESPA:MGLU3,2.76452374
+7542,2018-03-15T10:00:00,BMFBOVESPA:MGLU3,2.8045894
+7543,2018-03-16T10:00:00,BMFBOVESPA:MGLU3,2.85698274
+7544,2018-03-19T10:00:00,BMFBOVESPA:MGLU3,2.79534341
+7545,2018-03-20T10:00:00,BMFBOVESPA:MGLU3,2.77376974
+7546,2018-03-21T10:00:00,BMFBOVESPA:MGLU3,2.86622873
+7547,2018-03-22T10:00:00,BMFBOVESPA:MGLU3,2.93988769
+7548,2018-03-23T10:00:00,BMFBOVESPA:MGLU3,2.92170421
+7549,2018-03-26T10:00:00,BMFBOVESPA:MGLU3,3.08196637
+7550,2018-03-27T10:00:00,BMFBOVESPA:MGLU3,2.98026139
+7551,2018-03-28T10:00:00,BMFBOVESPA:MGLU3,2.98950738
+7552,2018-03-29T10:00:00,BMFBOVESPA:MGLU3,3.0175534
+7553,2018-04-02T10:00:00,BMFBOVESPA:MGLU3,3.01786141
+7554,2018-04-03T10:00:00,BMFBOVESPA:MGLU3,2.98950738
+7555,2018-04-04T10:00:00,BMFBOVESPA:MGLU3,2.97409755
+7556,2018-04-05T10:00:00,BMFBOVESPA:MGLU3,3.04159268
+7557,2018-04-06T10:00:00,BMFBOVESPA:MGLU3,3.02340895
+7558,2018-04-09T10:00:00,BMFBOVESPA:MGLU3,2.97810401
+7559,2018-04-10T10:00:00,BMFBOVESPA:MGLU3,2.92478615
+7560,2018-04-11T10:00:00,BMFBOVESPA:MGLU3,2.98550092
+7561,2018-04-12T10:00:00,BMFBOVESPA:MGLU3,3.0668648
+7562,2018-04-13T10:00:00,BMFBOVESPA:MGLU3,3.02803196
+7563,2018-04-16T10:00:00,BMFBOVESPA:MGLU3,2.963927
+7564,2018-04-17T10:00:00,BMFBOVESPA:MGLU3,2.99775143
+7565,2018-04-18T10:00:00,BMFBOVESPA:MGLU3,2.95757529
+7566,2018-04-19T10:00:00,BMFBOVESPA:MGLU3,2.91678115
+7567,2018-04-20T10:00:00,BMFBOVESPA:MGLU3,2.99497014
+7568,2018-04-23T10:00:00,BMFBOVESPA:MGLU3,3.08644788
+7569,2018-04-24T10:00:00,BMFBOVESPA:MGLU3,3.12476956
+7570,2018-04-25T10:00:00,BMFBOVESPA:MGLU3,3.1349681
+7571,2018-04-26T10:00:00,BMFBOVESPA:MGLU3,3.22953634
+7572,2018-04-27T10:00:00,BMFBOVESPA:MGLU3,3.25426006
+7573,2018-04-30T10:00:00,BMFBOVESPA:MGLU3,3.29783562
+7574,2018-05-02T10:00:00,BMFBOVESPA:MGLU3,3.16772703
+7575,2018-05-03T10:00:00,BMFBOVESPA:MGLU3,3.00393227
+7576,2018-05-04T10:00:00,BMFBOVESPA:MGLU3,3.0193846
+7577,2018-05-07T10:00:00,BMFBOVESPA:MGLU3,2.99311567
+7578,2018-05-08T10:00:00,BMFBOVESPA:MGLU3,3.43010754
+7579,2018-05-09T10:00:00,BMFBOVESPA:MGLU3,3.48079117
+7580,2018-05-10T10:00:00,BMFBOVESPA:MGLU3,3.38405961
+7581,2018-05-11T10:00:00,BMFBOVESPA:MGLU3,3.35779065
+7582,2018-05-14T10:00:00,BMFBOVESPA:MGLU3,3.34233832
+7583,2018-05-15T10:00:00,BMFBOVESPA:MGLU3,3.29041851
+7584,2018-05-16T10:00:00,BMFBOVESPA:MGLU3,3.46781122
+7585,2018-05-17T10:00:00,BMFBOVESPA:MGLU3,3.37942391
+7586,2018-05-18T10:00:00,BMFBOVESPA:MGLU3,3.24777008
+7587,2018-05-21T10:00:00,BMFBOVESPA:MGLU3,3.38498675
+7588,2018-05-22T10:00:00,BMFBOVESPA:MGLU3,3.52313055
+7589,2018-05-23T10:00:00,BMFBOVESPA:MGLU3,3.45761268
+7590,2018-05-24T10:00:00,BMFBOVESPA:MGLU3,3.49191685
+7591,2018-05-25T10:00:00,BMFBOVESPA:MGLU3,3.46132124
+7592,2018-05-28T10:00:00,BMFBOVESPA:MGLU3,3.24498866
+7593,2018-05-29T10:00:00,BMFBOVESPA:MGLU3,3.22922729
+7594,2018-05-30T10:00:00,BMFBOVESPA:MGLU3,3.35068258
+7595,2018-06-01T10:00:00,BMFBOVESPA:MGLU3,3.56856039
+7596,2018-06-04T10:00:00,BMFBOVESPA:MGLU3,3.84268467
+7597,2018-06-05T10:00:00,BMFBOVESPA:MGLU3,3.74008122
+7598,2018-06-06T10:00:00,BMFBOVESPA:MGLU3,3.53332909
+7599,2018-06-07T10:00:00,BMFBOVESPA:MGLU3,3.28825518
+7600,2018-06-08T10:00:00,BMFBOVESPA:MGLU3,3.26013195
+7601,2018-06-11T10:00:00,BMFBOVESPA:MGLU3,3.28269234
+7602,2018-06-12T10:00:00,BMFBOVESPA:MGLU3,3.39951193
+7603,2018-06-13T10:00:00,BMFBOVESPA:MGLU3,3.47399215
+7604,2018-06-14T10:00:00,BMFBOVESPA:MGLU3,3.69001568
+7605,2018-06-15T10:00:00,BMFBOVESPA:MGLU3,3.70299564
+7606,2018-06-18T10:00:00,BMFBOVESPA:MGLU3,3.63995014
+7607,2018-06-19T10:00:00,BMFBOVESPA:MGLU3,3.82166951
+7608,2018-06-20T10:00:00,BMFBOVESPA:MGLU3,3.76078734
+7609,2018-06-21T10:00:00,BMFBOVESPA:MGLU3,3.75831497
+7610,2018-06-22T10:00:00,BMFBOVESPA:MGLU3,3.79540055
+7611,2018-06-25T10:00:00,BMFBOVESPA:MGLU3,3.79354627
+7612,2018-06-26T10:00:00,BMFBOVESPA:MGLU3,3.82414188
+7613,2018-06-27T10:00:00,BMFBOVESPA:MGLU3,3.75584259
+7614,2018-06-28T10:00:00,BMFBOVESPA:MGLU3,3.81827
+7615,2018-06-29T10:00:00,BMFBOVESPA:MGLU3,3.95548666
+7616,2018-07-02T10:00:00,BMFBOVESPA:MGLU3,3.87637075
+7617,2018-07-03T10:00:00,BMFBOVESPA:MGLU3,3.84855656
+7618,2018-07-04T10:00:00,BMFBOVESPA:MGLU3,3.84299372
+7619,2018-07-05T10:00:00,BMFBOVESPA:MGLU3,3.70855847
+7620,2018-07-06T10:00:00,BMFBOVESPA:MGLU3,3.76109639
+7621,2018-07-10T10:00:00,BMFBOVESPA:MGLU3,3.6482944
+7622,2018-07-11T10:00:00,BMFBOVESPA:MGLU3,3.53889192
+7623,2018-07-12T10:00:00,BMFBOVESPA:MGLU3,3.81270716
+7624,2018-07-13T10:00:00,BMFBOVESPA:MGLU3,3.88286072
+7625,2018-07-16T10:00:00,BMFBOVESPA:MGLU3,3.9477605
+7626,2018-07-17T10:00:00,BMFBOVESPA:MGLU3,4.07941432
+7627,2018-07-18T10:00:00,BMFBOVESPA:MGLU3,3.92334582
+7628,2018-07-19T10:00:00,BMFBOVESPA:MGLU3,3.98577322
+7629,2018-07-20T10:00:00,BMFBOVESPA:MGLU3,4.04758253
+7630,2018-07-23T10:00:00,BMFBOVESPA:MGLU3,4.01204248
+7631,2018-07-24T10:00:00,BMFBOVESPA:MGLU3,4.1338062
+7632,2018-07-25T10:00:00,BMFBOVESPA:MGLU3,4.11031898
+7633,2018-07-26T10:00:00,BMFBOVESPA:MGLU3,4.06550723
+7634,2018-07-27T10:00:00,BMFBOVESPA:MGLU3,4.01142408
+7635,2018-07-30T10:00:00,BMFBOVESPA:MGLU3,4.01760501
+7636,2018-07-31T10:00:00,BMFBOVESPA:MGLU3,4.08744922
+7637,2018-08-01T10:00:00,BMFBOVESPA:MGLU3,4.14925853
+7638,2018-08-02T10:00:00,BMFBOVESPA:MGLU3,4.2293022
+7639,2018-08-03T10:00:00,BMFBOVESPA:MGLU3,4.23270171
+7640,2018-08-06T10:00:00,BMFBOVESPA:MGLU3,4.26484225
+7641,2018-08-07T10:00:00,BMFBOVESPA:MGLU3,4.5089887
+7642,2018-08-08T10:00:00,BMFBOVESPA:MGLU3,4.32757869
+7643,2018-08-09T10:00:00,BMFBOVESPA:MGLU3,4.54267539
+7644,2018-08-10T10:00:00,BMFBOVESPA:MGLU3,4.29667404
+7645,2018-08-13T10:00:00,BMFBOVESPA:MGLU3,4.35755621
+7646,2018-08-14T10:00:00,BMFBOVESPA:MGLU3,4.38351612
+7647,2018-08-15T10:00:00,BMFBOVESPA:MGLU3,4.28554836
+7648,2018-08-16T10:00:00,BMFBOVESPA:MGLU3,4.21230433
+7649,2018-08-17T10:00:00,BMFBOVESPA:MGLU3,4.13040669
+7650,2018-08-20T10:00:00,BMFBOVESPA:MGLU3,4.27627697
+7651,2018-08-21T10:00:00,BMFBOVESPA:MGLU3,4.09301237
+7652,2018-08-22T10:00:00,BMFBOVESPA:MGLU3,4.14864106
+7653,2018-08-23T10:00:00,BMFBOVESPA:MGLU3,4.10321091
+7654,2018-08-24T10:00:00,BMFBOVESPA:MGLU3,4.07941432
+7655,2018-08-27T10:00:00,BMFBOVESPA:MGLU3,4.06148962
+7656,2018-08-28T10:00:00,BMFBOVESPA:MGLU3,3.99720794
+7657,2018-08-29T10:00:00,BMFBOVESPA:MGLU3,4.08281383
+7658,2018-08-30T10:00:00,BMFBOVESPA:MGLU3,3.94343384
+7659,2018-08-31T10:00:00,BMFBOVESPA:MGLU3,4.02533118
+7660,2018-09-03T10:00:00,BMFBOVESPA:MGLU3,3.90820254
+7661,2018-09-04T10:00:00,BMFBOVESPA:MGLU3,3.64674917
+7662,2018-09-05T10:00:00,BMFBOVESPA:MGLU3,3.76511399
+7663,2018-09-06T10:00:00,BMFBOVESPA:MGLU3,3.86926267
+7664,2018-09-10T10:00:00,BMFBOVESPA:MGLU3,3.76604113
+7665,2018-09-11T10:00:00,BMFBOVESPA:MGLU3,3.68074429
+7666,2018-09-12T10:00:00,BMFBOVESPA:MGLU3,3.69001568
+7667,2018-09-13T10:00:00,BMFBOVESPA:MGLU3,3.56732421
+7668,2018-09-14T10:00:00,BMFBOVESPA:MGLU3,3.58493986
+7669,2018-09-17T10:00:00,BMFBOVESPA:MGLU3,3.67425431
+7670,2018-09-18T10:00:00,BMFBOVESPA:MGLU3,3.84546609
+7671,2018-09-19T10:00:00,BMFBOVESPA:MGLU3,3.67796287
+7672,2018-09-20T10:00:00,BMFBOVESPA:MGLU3,3.66189245
+7673,2018-09-21T10:00:00,BMFBOVESPA:MGLU3,3.83217709
+7674,2018-09-24T10:00:00,BMFBOVESPA:MGLU3,3.75151594
+7675,2018-09-25T10:00:00,BMFBOVESPA:MGLU3,3.80559909
+7676,2018-09-26T10:00:00,BMFBOVESPA:MGLU3,3.77500348
+7677,2018-09-27T10:00:00,BMFBOVESPA:MGLU3,3.83743088
+7678,2018-09-28T10:00:00,BMFBOVESPA:MGLU3,3.78551106
+7679,2018-10-01T10:00:00,BMFBOVESPA:MGLU3,3.78983771
+7680,2018-10-02T10:00:00,BMFBOVESPA:MGLU3,4.02996657
+7681,2018-10-03T10:00:00,BMFBOVESPA:MGLU3,4.30625448
+7682,2018-10-04T10:00:00,BMFBOVESPA:MGLU3,4.31119923
+7683,2018-10-05T10:00:00,BMFBOVESPA:MGLU3,4.38846086
+7684,2018-10-08T10:00:00,BMFBOVESPA:MGLU3,4.59057699
+7685,2018-10-09T10:00:00,BMFBOVESPA:MGLU3,4.64187902
+7686,2018-10-10T10:00:00,BMFBOVESPA:MGLU3,4.43945323
+7687,2018-10-11T10:00:00,BMFBOVESPA:MGLU3,4.65733135
+7688,2018-10-15T10:00:00,BMFBOVESPA:MGLU3,4.63569809
+7689,2018-10-16T10:00:00,BMFBOVESPA:MGLU3,4.92002091
+7690,2018-10-17T10:00:00,BMFBOVESPA:MGLU3,4.99882778
+7691,2018-10-18T10:00:00,BMFBOVESPA:MGLU3,4.97194073
+7692,2018-10-19T10:00:00,BMFBOVESPA:MGLU3,5.22288652
+7693,2018-10-22T10:00:00,BMFBOVESPA:MGLU3,5.16416798
+7694,2018-10-23T10:00:00,BMFBOVESPA:MGLU3,5.2247408
+7695,2018-10-24T10:00:00,BMFBOVESPA:MGLU3,5.19198186
+7696,2018-10-25T10:00:00,BMFBOVESPA:MGLU3,5.19878089
+7697,2018-10-26T10:00:00,BMFBOVESPA:MGLU3,5.15489628
+7698,2018-10-29T10:00:00,BMFBOVESPA:MGLU3,5.14407965
+7699,2018-10-30T10:00:00,BMFBOVESPA:MGLU3,5.23123077
+7700,2018-10-31T10:00:00,BMFBOVESPA:MGLU3,5.21670559
+7701,2018-11-01T10:00:00,BMFBOVESPA:MGLU3,5.25162754
+7702,2018-11-05T10:00:00,BMFBOVESPA:MGLU3,5.34526926
+7703,2018-11-06T10:00:00,BMFBOVESPA:MGLU3,4.89838765
+7704,2018-11-07T10:00:00,BMFBOVESPA:MGLU3,4.66351197
+7705,2018-11-08T10:00:00,BMFBOVESPA:MGLU3,4.56060009
+7706,2018-11-09T10:00:00,BMFBOVESPA:MGLU3,4.52444103
+7707,2018-11-12T10:00:00,BMFBOVESPA:MGLU3,4.74510026
+7708,2018-11-13T10:00:00,BMFBOVESPA:MGLU3,4.74108296
+7709,2018-11-14T10:00:00,BMFBOVESPA:MGLU3,4.80567369
+7710,2018-11-16T10:00:00,BMFBOVESPA:MGLU3,4.83657834
+7711,2018-11-19T10:00:00,BMFBOVESPA:MGLU3,4.82576141
+7712,2018-11-21T10:00:00,BMFBOVESPA:MGLU3,4.79763879
+7713,2018-11-22T10:00:00,BMFBOVESPA:MGLU3,4.94474463
+7714,2018-11-23T10:00:00,BMFBOVESPA:MGLU3,5.01737088
+7715,2018-11-26T10:00:00,BMFBOVESPA:MGLU3,4.88818912
+7716,2018-11-27T10:00:00,BMFBOVESPA:MGLU3,5.21577845
+7717,2018-11-28T10:00:00,BMFBOVESPA:MGLU3,5.2553364
+7718,2018-11-29T10:00:00,BMFBOVESPA:MGLU3,5.29211325
+7719,2018-11-30T10:00:00,BMFBOVESPA:MGLU3,5.08783318
+7720,2018-12-03T10:00:00,BMFBOVESPA:MGLU3,5.01057155
+7721,2018-12-04T10:00:00,BMFBOVESPA:MGLU3,5.09308697
+7722,2018-12-05T10:00:00,BMFBOVESPA:MGLU3,5.09648648
+7723,2018-12-06T10:00:00,BMFBOVESPA:MGLU3,5.10946644
+7724,2018-12-07T10:00:00,BMFBOVESPA:MGLU3,5.07918019
+7725,2018-12-10T10:00:00,BMFBOVESPA:MGLU3,4.9611241
+7726,2018-12-11T10:00:00,BMFBOVESPA:MGLU3,5.08041606
+7727,2018-12-12T10:00:00,BMFBOVESPA:MGLU3,5.19198186
+7728,2018-12-13T10:00:00,BMFBOVESPA:MGLU3,5.17652954
+7729,2018-12-14T10:00:00,BMFBOVESPA:MGLU3,5.27233427
+7730,2018-12-17T10:00:00,BMFBOVESPA:MGLU3,5.25595481
+7731,2018-12-18T10:00:00,BMFBOVESPA:MGLU3,5.43612832
+7732,2018-12-19T10:00:00,BMFBOVESPA:MGLU3,5.47043249
+7733,2018-12-20T10:00:00,BMFBOVESPA:MGLU3,5.49917412
+7734,2018-12-21T10:00:00,BMFBOVESPA:MGLU3,5.64813425
+7735,2018-12-26T10:00:00,BMFBOVESPA:MGLU3,5.46270632
+7736,2018-12-27T10:00:00,BMFBOVESPA:MGLU3,5.37740979
+7737,2018-12-28T10:00:00,BMFBOVESPA:MGLU3,5.595906
+7738,2019-01-02T10:00:00,BMFBOVESPA:MGLU3,5.76683241
+7739,2019-01-03T10:00:00,BMFBOVESPA:MGLU3,5.70512988
+7740,2019-01-04T10:00:00,BMFBOVESPA:MGLU3,5.53149519
+7741,2019-01-07T10:00:00,BMFBOVESPA:MGLU3,5.61738251
+7742,2019-01-08T10:00:00,BMFBOVESPA:MGLU3,5.57211385
+7743,2019-01-09T10:00:00,BMFBOVESPA:MGLU3,5.55350986
+7744,2019-01-10T10:00:00,BMFBOVESPA:MGLU3,5.60746085
+7745,2019-01-11T10:00:00,BMFBOVESPA:MGLU3,5.50669089
+7746,2019-01-14T10:00:00,BMFBOVESPA:MGLU3,5.55009918
+7747,2019-01-15T10:00:00,BMFBOVESPA:MGLU3,5.48715671
+7748,2019-01-16T10:00:00,BMFBOVESPA:MGLU3,5.42607462
+7749,2019-01-17T10:00:00,BMFBOVESPA:MGLU3,5.40995142
+7750,2019-01-18T10:00:00,BMFBOVESPA:MGLU3,5.40126971
+7751,2019-01-21T10:00:00,BMFBOVESPA:MGLU3,5.17802549
+7752,2019-01-22T10:00:00,BMFBOVESPA:MGLU3,5.0245451
+7753,2019-01-23T10:00:00,BMFBOVESPA:MGLU3,5.25864177
+7754,2019-01-24T10:00:00,BMFBOVESPA:MGLU3,5.19290844
+7755,2019-01-28T10:00:00,BMFBOVESPA:MGLU3,5.18980783
+7756,2019-01-29T10:00:00,BMFBOVESPA:MGLU3,5.52219396
+7757,2019-01-30T10:00:00,BMFBOVESPA:MGLU3,5.46173137
+7758,2019-01-31T10:00:00,BMFBOVESPA:MGLU3,5.55226992
+7759,2019-02-01T10:00:00,BMFBOVESPA:MGLU3,5.54389795
+7760,2019-02-04T10:00:00,BMFBOVESPA:MGLU3,5.49025764
+7761,2019-02-05T10:00:00,BMFBOVESPA:MGLU3,5.44157769
+7762,2019-02-06T10:00:00,BMFBOVESPA:MGLU3,5.26174207
+7763,2019-02-07T10:00:00,BMFBOVESPA:MGLU3,5.17182426
+7764,2019-02-08T10:00:00,BMFBOVESPA:MGLU3,5.27104391
+7765,2019-02-11T10:00:00,BMFBOVESPA:MGLU3,5.12624524
+7766,2019-02-12T10:00:00,BMFBOVESPA:MGLU3,5.10981198
+7767,2019-02-13T10:00:00,BMFBOVESPA:MGLU3,5.00129049
+7768,2019-02-14T10:00:00,BMFBOVESPA:MGLU3,5.29243815
+7769,2019-02-15T10:00:00,BMFBOVESPA:MGLU3,5.08407689
+7770,2019-02-18T10:00:00,BMFBOVESPA:MGLU3,5.22577464
+7771,2019-02-19T10:00:00,BMFBOVESPA:MGLU3,5.26050183
+7772,2019-02-20T10:00:00,BMFBOVESPA:MGLU3,5.03849786
+7773,2019-02-21T10:00:00,BMFBOVESPA:MGLU3,4.99508957
+7774,2019-02-22T10:00:00,BMFBOVESPA:MGLU3,5.51599212
+7775,2019-02-25T10:00:00,BMFBOVESPA:MGLU3,5.38576663
+7776,2019-02-26T10:00:00,BMFBOVESPA:MGLU3,5.53459611
+7777,2019-02-27T10:00:00,BMFBOVESPA:MGLU3,5.45708076
+7778,2019-02-28T10:00:00,BMFBOVESPA:MGLU3,5.37832547
+7779,2019-03-01T10:00:00,BMFBOVESPA:MGLU3,5.43289597
+7780,2019-03-06T10:00:00,BMFBOVESPA:MGLU3,5.3209638
+7781,2019-03-07T10:00:00,BMFBOVESPA:MGLU3,5.49273751
+7782,2019-03-08T10:00:00,BMFBOVESPA:MGLU3,5.60653067
+7783,2019-03-11T10:00:00,BMFBOVESPA:MGLU3,5.66079141
+7784,2019-03-12T10:00:00,BMFBOVESPA:MGLU3,5.54544857
+7785,2019-03-13T10:00:00,BMFBOVESPA:MGLU3,5.49676862
+7786,2019-03-14T10:00:00,BMFBOVESPA:MGLU3,5.47258383
+7787,2019-03-15T10:00:00,BMFBOVESPA:MGLU3,5.49397807
+7788,2019-03-18T10:00:00,BMFBOVESPA:MGLU3,5.5941279
+7789,2019-03-19T10:00:00,BMFBOVESPA:MGLU3,5.60280962
+7790,2019-03-20T10:00:00,BMFBOVESPA:MGLU3,5.63164533
+7791,2019-03-21T10:00:00,BMFBOVESPA:MGLU3,5.65086914
+7792,2019-03-22T10:00:00,BMFBOVESPA:MGLU3,5.37336418
+7793,2019-03-25T10:00:00,BMFBOVESPA:MGLU3,5.36747301
+7794,2019-03-26T10:00:00,BMFBOVESPA:MGLU3,5.47537438
+7795,2019-03-27T10:00:00,BMFBOVESPA:MGLU3,5.20903163
+7796,2019-03-28T10:00:00,BMFBOVESPA:MGLU3,5.29553846
+7797,2019-03-29T10:00:00,BMFBOVESPA:MGLU3,5.35941173
+7798,2019-04-01T10:00:00,BMFBOVESPA:MGLU3,5.31104153
+7799,2019-04-02T10:00:00,BMFBOVESPA:MGLU3,5.15166996
+7800,2019-04-03T10:00:00,BMFBOVESPA:MGLU3,5.24220851
+7801,2019-04-04T10:00:00,BMFBOVESPA:MGLU3,5.24003777
+7802,2019-04-05T10:00:00,BMFBOVESPA:MGLU3,5.27073416
+7803,2019-04-08T10:00:00,BMFBOVESPA:MGLU3,5.16996421
+7804,2019-04-09T10:00:00,BMFBOVESPA:MGLU3,5.15663126
+7805,2019-04-10T10:00:00,BMFBOVESPA:MGLU3,5.23073593
+7806,2019-04-11T10:00:00,BMFBOVESPA:MGLU3,5.14701935
+7807,2019-04-12T10:00:00,BMFBOVESPA:MGLU3,5.11074217
+7808,2019-04-15T10:00:00,BMFBOVESPA:MGLU3,5.069504
+7809,2019-04-16T10:00:00,BMFBOVESPA:MGLU3,5.05615127
+7810,2019-04-17T10:00:00,BMFBOVESPA:MGLU3,4.96665117
+7811,2019-04-18T10:00:00,BMFBOVESPA:MGLU3,5.30787115
+7812,2019-04-22T10:00:00,BMFBOVESPA:MGLU3,5.19599565
+7813,2019-04-23T10:00:00,BMFBOVESPA:MGLU3,5.31408646
+7814,2019-04-24T10:00:00,BMFBOVESPA:MGLU3,5.3594585
+7815,2019-04-25T10:00:00,BMFBOVESPA:MGLU3,5.43839257
+7816,2019-04-26T10:00:00,BMFBOVESPA:MGLU3,5.56114486
+7817,2019-04-29T10:00:00,BMFBOVESPA:MGLU3,5.54747088
+7818,2019-04-30T10:00:00,BMFBOVESPA:MGLU3,5.94369662
+7819,2019-05-02T10:00:00,BMFBOVESPA:MGLU3,5.92753745
+7820,2019-05-03T10:00:00,BMFBOVESPA:MGLU3,6.09876881
+7821,2019-05-06T10:00:00,BMFBOVESPA:MGLU3,6.22183218
+7822,2019-05-07T10:00:00,BMFBOVESPA:MGLU3,5.97135473
+7823,2019-05-08T10:00:00,BMFBOVESPA:MGLU3,6.01330836
+7824,2019-05-09T10:00:00,BMFBOVESPA:MGLU3,5.77712643
+7825,2019-05-10T10:00:00,BMFBOVESPA:MGLU3,5.79577266
+7826,2019-05-13T10:00:00,BMFBOVESPA:MGLU3,5.59439675
+7827,2019-05-14T10:00:00,BMFBOVESPA:MGLU3,5.53939129
+7828,2019-05-15T10:00:00,BMFBOVESPA:MGLU3,5.37623951
+7829,2019-05-16T10:00:00,BMFBOVESPA:MGLU3,5.18978034
+7830,2019-05-17T10:00:00,BMFBOVESPA:MGLU3,5.24633993
+7831,2019-05-20T10:00:00,BMFBOVESPA:MGLU3,5.37623951
+7832,2019-05-21T10:00:00,BMFBOVESPA:MGLU3,5.57544007
+7833,2019-05-22T10:00:00,BMFBOVESPA:MGLU3,5.60154435
+7834,2019-05-23T10:00:00,BMFBOVESPA:MGLU3,5.60775966
+7835,2019-05-24T10:00:00,BMFBOVESPA:MGLU3,5.49588446
+7836,2019-05-27T10:00:00,BMFBOVESPA:MGLU3,5.53162216
+7837,2019-05-28T10:00:00,BMFBOVESPA:MGLU3,5.87346398
+7838,2019-05-29T10:00:00,BMFBOVESPA:MGLU3,5.88185464
+7839,2019-05-30T10:00:00,BMFBOVESPA:MGLU3,5.99435168
+7840,2019-05-31T10:00:00,BMFBOVESPA:MGLU3,6.09099968
+7841,2019-06-03T10:00:00,BMFBOVESPA:MGLU3,6.05184357
+7842,2019-06-04T10:00:00,BMFBOVESPA:MGLU3,6.04500642
+7843,2019-06-05T10:00:00,BMFBOVESPA:MGLU3,5.94152158
+7844,2019-06-06T10:00:00,BMFBOVESPA:MGLU3,5.90485096
+7845,2019-06-07T10:00:00,BMFBOVESPA:MGLU3,6.16713718
+7846,2019-06-10T10:00:00,BMFBOVESPA:MGLU3,6.29299712
+7847,2019-06-11T10:00:00,BMFBOVESPA:MGLU3,6.43874604
+7848,2019-06-12T10:00:00,BMFBOVESPA:MGLU3,6.31226457
+7849,2019-06-13T10:00:00,BMFBOVESPA:MGLU3,6.51395124
+7850,2019-06-14T10:00:00,BMFBOVESPA:MGLU3,6.57486155
+7851,2019-06-17T10:00:00,BMFBOVESPA:MGLU3,6.44837976
+7852,2019-06-18T10:00:00,BMFBOVESPA:MGLU3,6.46702599
+7853,2019-06-19T10:00:00,BMFBOVESPA:MGLU3,6.52607109
+7854,2019-06-21T10:00:00,BMFBOVESPA:MGLU3,6.60842358
+7855,2019-06-24T10:00:00,BMFBOVESPA:MGLU3,6.52544956
+7856,2019-06-25T10:00:00,BMFBOVESPA:MGLU3,6.41761369
+7857,2019-06-26T10:00:00,BMFBOVESPA:MGLU3,6.47790247
+7858,2019-06-27T10:00:00,BMFBOVESPA:MGLU3,6.48411746
+7859,2019-06-28T10:00:00,BMFBOVESPA:MGLU3,6.5608768
+7860,2019-07-01T10:00:00,BMFBOVESPA:MGLU3,6.53228639
+7861,2019-07-02T10:00:00,BMFBOVESPA:MGLU3,6.60251966
+7862,2019-07-03T10:00:00,BMFBOVESPA:MGLU3,6.86325174
+7863,2019-07-04T10:00:00,BMFBOVESPA:MGLU3,6.87102087
+7864,2019-07-05T10:00:00,BMFBOVESPA:MGLU3,7.02578167
+7865,2019-07-08T10:00:00,BMFBOVESPA:MGLU3,7.12895544
+7866,2019-07-10T10:00:00,BMFBOVESPA:MGLU3,7.25636952
+7867,2019-07-11T10:00:00,BMFBOVESPA:MGLU3,7.17153059
+7868,2019-07-12T10:00:00,BMFBOVESPA:MGLU3,7.21130855
+7869,2019-07-15T10:00:00,BMFBOVESPA:MGLU3,7.1678011
+7870,2019-07-16T10:00:00,BMFBOVESPA:MGLU3,7.27190778
+7871,2019-07-17T10:00:00,BMFBOVESPA:MGLU3,7.59479292
+7872,2019-07-18T10:00:00,BMFBOVESPA:MGLU3,7.67590266
+7873,2019-07-19T10:00:00,BMFBOVESPA:MGLU3,7.39776773
+7874,2019-07-22T10:00:00,BMFBOVESPA:MGLU3,7.68677976
+7875,2019-07-23T10:00:00,BMFBOVESPA:MGLU3,7.52052001
+7876,2019-07-24T10:00:00,BMFBOVESPA:MGLU3,7.63892159
+7877,2019-07-25T10:00:00,BMFBOVESPA:MGLU3,7.59758981
+7878,2019-07-26T10:00:00,BMFBOVESPA:MGLU3,7.8312853
+7879,2019-07-29T10:00:00,BMFBOVESPA:MGLU3,8.19798804
+7880,2019-07-30T10:00:00,BMFBOVESPA:MGLU3,8.22129543
+7881,2019-07-31T10:00:00,BMFBOVESPA:MGLU3,8.19550222
+7882,2019-08-01T10:00:00,BMFBOVESPA:MGLU3,8.59266026
+7883,2019-08-02T10:00:00,BMFBOVESPA:MGLU3,8.81174948
+7884,2019-08-05T10:00:00,BMFBOVESPA:MGLU3,8.577122
+7885,2019-08-06T10:00:00,BMFBOVESPA:MGLU3,9.099207
+7886,2019-08-07T10:00:00,BMFBOVESPA:MGLU3,9.0271102
+7887,2019-08-08T10:00:00,BMFBOVESPA:MGLU3,9.23345785
+7888,2019-08-09T10:00:00,BMFBOVESPA:MGLU3,9.39256967
+7889,2019-08-12T10:00:00,BMFBOVESPA:MGLU3,9.0544568
+7890,2019-08-13T10:00:00,BMFBOVESPA:MGLU3,9.40997228
+7891,2019-08-14T10:00:00,BMFBOVESPA:MGLU3,9.18622202
+7892,2019-08-15T10:00:00,BMFBOVESPA:MGLU3,9.0271102
+7893,2019-08-16T10:00:00,BMFBOVESPA:MGLU3,9.33787548
+7894,2019-08-19T10:00:00,BMFBOVESPA:MGLU3,9.40500103
+7895,2019-08-20T10:00:00,BMFBOVESPA:MGLU3,9.08180439
+7896,2019-08-21T10:00:00,BMFBOVESPA:MGLU3,9.08429101
+7897,2019-08-22T10:00:00,BMFBOVESPA:MGLU3,8.55971896
+7898,2019-08-23T10:00:00,BMFBOVESPA:MGLU3,8.39812077
+7899,2019-08-26T10:00:00,BMFBOVESPA:MGLU3,8.37823229
+7900,2019-08-27T10:00:00,BMFBOVESPA:MGLU3,8.50502402
+7901,2019-08-28T10:00:00,BMFBOVESPA:MGLU3,8.67905283
+7902,2019-08-29T10:00:00,BMFBOVESPA:MGLU3,9.26329107
+7903,2019-08-30T10:00:00,BMFBOVESPA:MGLU3,9.02213795
+7904,2019-09-02T10:00:00,BMFBOVESPA:MGLU3,9.10169387
+7905,2019-09-03T10:00:00,BMFBOVESPA:MGLU3,8.92020694
+7906,2019-09-04T10:00:00,BMFBOVESPA:MGLU3,9.24837508
+7907,2019-09-05T10:00:00,BMFBOVESPA:MGLU3,9.12406897
+7908,2019-09-06T10:00:00,BMFBOVESPA:MGLU3,8.95004016
+7909,2019-09-09T10:00:00,BMFBOVESPA:MGLU3,8.5025384
+7910,2019-09-10T10:00:00,BMFBOVESPA:MGLU3,8.07989737
+7911,2019-09-11T10:00:00,BMFBOVESPA:MGLU3,8.60198254
+7912,2019-09-12T10:00:00,BMFBOVESPA:MGLU3,8.70142793
+7913,2019-09-13T10:00:00,BMFBOVESPA:MGLU3,8.47767643
+7914,2019-09-16T10:00:00,BMFBOVESPA:MGLU3,8.66910809
+7915,2019-09-17T10:00:00,BMFBOVESPA:MGLU3,8.6641356
+7916,2019-09-18T10:00:00,BMFBOVESPA:MGLU3,8.71634491
+7917,2019-09-19T10:00:00,BMFBOVESPA:MGLU3,8.90280408
+7918,2019-09-20T10:00:00,BMFBOVESPA:MGLU3,9.08926325
+7919,2019-09-23T10:00:00,BMFBOVESPA:MGLU3,8.94755453
+7920,2019-09-24T10:00:00,BMFBOVESPA:MGLU3,9.14147157
+7921,2019-09-25T10:00:00,BMFBOVESPA:MGLU3,9.12904121
+7922,2019-09-26T10:00:00,BMFBOVESPA:MGLU3,9.09174913
+7923,2019-09-27T10:00:00,BMFBOVESPA:MGLU3,9.14892969
+7924,2019-09-30T10:00:00,BMFBOVESPA:MGLU3,9.20859712
+7925,2019-10-01T10:00:00,BMFBOVESPA:MGLU3,9.31052814
+7926,2019-10-02T10:00:00,BMFBOVESPA:MGLU3,9.07434627
+7927,2019-10-03T10:00:00,BMFBOVESPA:MGLU3,9.2732358
+7928,2019-10-04T10:00:00,BMFBOVESPA:MGLU3,9.6411819
+7929,2019-10-07T10:00:00,BMFBOVESPA:MGLU3,9.54671
+7930,2019-10-08T10:00:00,BMFBOVESPA:MGLU3,9.46540945
+7931,2019-10-09T10:00:00,BMFBOVESPA:MGLU3,9.87640799
+7932,2019-10-10T10:00:00,BMFBOVESPA:MGLU3,9.69955353
+7933,2019-10-11T10:00:00,BMFBOVESPA:MGLU3,10.08813375
+7934,2019-10-14T10:00:00,BMFBOVESPA:MGLU3,10.50411309
+7935,2019-10-15T10:00:00,BMFBOVESPA:MGLU3,10.41195014
+7936,2019-10-16T10:00:00,BMFBOVESPA:MGLU3,10.65107602
+7937,2019-10-17T10:00:00,BMFBOVESPA:MGLU3,10.75320281
+7938,2019-10-18T10:00:00,BMFBOVESPA:MGLU3,10.71085806
+7939,2019-10-21T10:00:00,BMFBOVESPA:MGLU3,10.73576653
+7940,2019-10-22T10:00:00,BMFBOVESPA:MGLU3,10.89020291
+7941,2019-10-23T10:00:00,BMFBOVESPA:MGLU3,10.83291252
+7942,2019-10-24T10:00:00,BMFBOVESPA:MGLU3,10.77313049
+7943,2019-10-25T10:00:00,BMFBOVESPA:MGLU3,10.46176833
+7944,2019-10-28T10:00:00,BMFBOVESPA:MGLU3,10.62865795
+7945,2019-10-29T10:00:00,BMFBOVESPA:MGLU3,10.25004257
+7946,2019-10-30T10:00:00,BMFBOVESPA:MGLU3,10.96492957
+7947,2019-10-31T10:00:00,BMFBOVESPA:MGLU3,11.11936495
+7948,2019-11-01T10:00:00,BMFBOVESPA:MGLU3,11.75454374
+7949,2019-11-04T10:00:00,BMFBOVESPA:MGLU3,11.20156506
+7950,2019-11-05T10:00:00,BMFBOVESPA:MGLU3,10.96991162
+7951,2019-11-06T10:00:00,BMFBOVESPA:MGLU3,11.25885569
+7952,2019-11-07T10:00:00,BMFBOVESPA:MGLU3,11.00976597
+7953,2019-11-08T10:00:00,BMFBOVESPA:MGLU3,10.91262098
+7954,2019-11-11T10:00:00,BMFBOVESPA:MGLU3,11.2140193
+7955,2019-11-12T10:00:00,BMFBOVESPA:MGLU3,10.81049444
+7956,2019-11-13T10:00:00,BMFBOVESPA:MGLU3,10.5863132
+7957,2019-11-14T10:00:00,BMFBOVESPA:MGLU3,11.02222021
+7958,2019-11-18T10:00:00,BMFBOVESPA:MGLU3,11.20405571
+7959,2019-11-19T10:00:00,BMFBOVESPA:MGLU3,11.08947443
+7960,2019-11-21T10:00:00,BMFBOVESPA:MGLU3,11.2090375
+7961,2019-11-22T10:00:00,BMFBOVESPA:MGLU3,11.33109196
+7962,2019-11-25T10:00:00,BMFBOVESPA:MGLU3,11.03467445
+7963,2019-11-26T10:00:00,BMFBOVESPA:MGLU3,10.72082189
+7964,2019-11-27T10:00:00,BMFBOVESPA:MGLU3,11.35849084
+7965,2019-11-28T10:00:00,BMFBOVESPA:MGLU3,11.35849084
+7966,2019-11-29T10:00:00,BMFBOVESPA:MGLU3,11.21650994
+7967,2019-12-02T10:00:00,BMFBOVESPA:MGLU3,11.18910982
+7968,2019-12-03T10:00:00,BMFBOVESPA:MGLU3,11.10691071
+7969,2019-12-04T10:00:00,BMFBOVESPA:MGLU3,10.97738406
+7970,2019-12-05T10:00:00,BMFBOVESPA:MGLU3,11.18163738
+7971,2019-12-06T10:00:00,BMFBOVESPA:MGLU3,11.30867389
+7972,2019-12-09T10:00:00,BMFBOVESPA:MGLU3,11.42076327
+7973,2019-12-10T10:00:00,BMFBOVESPA:MGLU3,11.60758056
+7974,2019-12-11T10:00:00,BMFBOVESPA:MGLU3,11.85168948
+7975,2019-12-12T10:00:00,BMFBOVESPA:MGLU3,11.91396191
+7976,2019-12-13T10:00:00,BMFBOVESPA:MGLU3,12.22283267
+7977,2019-12-16T10:00:00,BMFBOVESPA:MGLU3,12.28012306
+7978,2019-12-17T10:00:00,BMFBOVESPA:MGLU3,11.92641615
+7979,2019-12-18T10:00:00,BMFBOVESPA:MGLU3,12.08832397
+7980,2019-12-19T10:00:00,BMFBOVESPA:MGLU3,12.11074205
+7981,2019-12-20T10:00:00,BMFBOVESPA:MGLU3,12.1032696
+7982,2019-12-23T10:00:00,BMFBOVESPA:MGLU3,12.14063356
+7983,2019-12-26T10:00:00,BMFBOVESPA:MGLU3,12.22781446
+7984,2019-12-27T10:00:00,BMFBOVESPA:MGLU3,12.13814216
+7985,2019-12-30T10:00:00,BMFBOVESPA:MGLU3,11.88158
+7986,2020-01-02T10:00:00,BMFBOVESPA:MGLU3,12.29681976
+7987,2020-01-03T10:00:00,BMFBOVESPA:MGLU3,12.18713727
+7988,2020-01-06T10:00:00,BMFBOVESPA:MGLU3,12.19710858
+7989,2020-01-07T10:00:00,BMFBOVESPA:MGLU3,12.1622101
+7990,2020-01-08T10:00:00,BMFBOVESPA:MGLU3,12.53612513
+7991,2020-01-09T10:00:00,BMFBOVESPA:MGLU3,12.98233066
+7992,2020-01-10T10:00:00,BMFBOVESPA:MGLU3,12.91253244
+7993,2020-01-13T10:00:00,BMFBOVESPA:MGLU3,13.51827506
+7994,2020-01-14T10:00:00,BMFBOVESPA:MGLU3,13.46094142
+7995,2020-01-15T10:00:00,BMFBOVESPA:MGLU3,13.37618734
+7996,2020-01-16T10:00:00,BMFBOVESPA:MGLU3,13.32633175
+7997,2020-01-17T10:00:00,BMFBOVESPA:MGLU3,13.54818776
+7998,2020-01-20T10:00:00,BMFBOVESPA:MGLU3,13.9594948
+7999,2020-01-21T10:00:00,BMFBOVESPA:MGLU3,13.9370599
+8000,2020-01-22T10:00:00,BMFBOVESPA:MGLU3,13.88221878
+8001,2020-01-23T10:00:00,BMFBOVESPA:MGLU3,14.10407578
+8002,2020-01-24T10:00:00,BMFBOVESPA:MGLU3,13.9968868
+8003,2020-01-27T10:00:00,BMFBOVESPA:MGLU3,13.41108583
+8004,2020-01-28T10:00:00,BMFBOVESPA:MGLU3,14.20627923
+8005,2020-01-29T10:00:00,BMFBOVESPA:MGLU3,14.28106198
+8006,2020-01-30T10:00:00,BMFBOVESPA:MGLU3,14.08413315
+8007,2020-01-31T10:00:00,BMFBOVESPA:MGLU3,13.90963921
+8008,2020-02-03T10:00:00,BMFBOVESPA:MGLU3,14.0916112
+8009,2020-02-04T10:00:00,BMFBOVESPA:MGLU3,14.37329411
+8010,2020-02-05T10:00:00,BMFBOVESPA:MGLU3,14.28355425
+8011,2020-02-06T10:00:00,BMFBOVESPA:MGLU3,13.91711826
+8012,2020-02-07T10:00:00,BMFBOVESPA:MGLU3,13.51827506
+8013,2020-02-10T10:00:00,BMFBOVESPA:MGLU3,13.05711342
+8014,2020-02-11T10:00:00,BMFBOVESPA:MGLU3,13.52824612
+8015,2020-02-12T10:00:00,BMFBOVESPA:MGLU3,13.94453795
+8016,2020-02-13T10:00:00,BMFBOVESPA:MGLU3,14.22123508
+8017,2020-02-14T10:00:00,BMFBOVESPA:MGLU3,14.04175661
+8018,2020-02-17T10:00:00,BMFBOVESPA:MGLU3,14.66993288
+8019,2020-02-18T10:00:00,BMFBOVESPA:MGLU3,14.51288931
+8020,2020-02-19T10:00:00,BMFBOVESPA:MGLU3,14.4231497
+8021,2020-02-20T10:00:00,BMFBOVESPA:MGLU3,14.09410447
+8022,2020-02-21T10:00:00,BMFBOVESPA:MGLU3,14.07166956
+8023,2020-02-26T10:00:00,BMFBOVESPA:MGLU3,13.18175177
+8024,2020-02-27T10:00:00,BMFBOVESPA:MGLU3,12.52615382
+8025,2020-02-28T10:00:00,BMFBOVESPA:MGLU3,12.59345852
+8026,2020-03-02T10:00:00,BMFBOVESPA:MGLU3,13.09948996
+8027,2020-03-03T10:00:00,BMFBOVESPA:MGLU3,13.17427272
+8028,2020-03-04T10:00:00,BMFBOVESPA:MGLU3,13.07456279
+8029,2020-03-05T10:00:00,BMFBOVESPA:MGLU3,11.9129334
+8030,2020-03-06T10:00:00,BMFBOVESPA:MGLU3,11.29971299
+8031,2020-03-09T10:00:00,BMFBOVESPA:MGLU3,10.06080757
+8032,2020-03-10T10:00:00,BMFBOVESPA:MGLU3,11.7135123
+8033,2020-03-11T10:00:00,BMFBOVESPA:MGLU3,10.73884043
+8034,2020-03-12T10:00:00,BMFBOVESPA:MGLU3,8.47540756
+8035,2020-03-13T10:00:00,BMFBOVESPA:MGLU3,10.4696211
+8036,2020-03-16T10:00:00,BMFBOVESPA:MGLU3,8.49285693
+8037,2020-03-17T10:00:00,BMFBOVESPA:MGLU3,8.86677197
+8038,2020-03-18T10:00:00,BMFBOVESPA:MGLU3,7.18166127
+8039,2020-03-19T10:00:00,BMFBOVESPA:MGLU3,7.61540272
+8040,2020-03-20T10:00:00,BMFBOVESPA:MGLU3,7.64033064
+8041,2020-03-23T10:00:00,BMFBOVESPA:MGLU3,7.53064864
+8042,2020-03-24T10:00:00,BMFBOVESPA:MGLU3,9.1434691
+8043,2020-03-25T10:00:00,BMFBOVESPA:MGLU3,9.97106772
+8044,2020-03-26T10:00:00,BMFBOVESPA:MGLU3,10.25025736
+8045,2020-03-27T10:00:00,BMFBOVESPA:MGLU3,9.72179102
+8046,2020-03-30T10:00:00,BMFBOVESPA:MGLU3,10.36990993
+8047,2020-03-31T10:00:00,BMFBOVESPA:MGLU3,9.71929875
+8048,2020-04-01T10:00:00,BMFBOVESPA:MGLU3,9.34289045
+8049,2020-04-02T10:00:00,BMFBOVESPA:MGLU3,8.94654026
+8050,2020-04-03T10:00:00,BMFBOVESPA:MGLU3,8.85929391
+8051,2020-04-06T10:00:00,BMFBOVESPA:MGLU3,9.52236992
+8052,2020-04-07T10:00:00,BMFBOVESPA:MGLU3,9.99350262
+8053,2020-04-08T10:00:00,BMFBOVESPA:MGLU3,10.45964978
+8054,2020-04-09T10:00:00,BMFBOVESPA:MGLU3,10.38237476
+8055,2020-04-13T10:00:00,BMFBOVESPA:MGLU3,10.4471862
+8056,2020-04-14T10:00:00,BMFBOVESPA:MGLU3,10.69397062
+8057,2020-04-15T10:00:00,BMFBOVESPA:MGLU3,10.93078248
+8058,2020-04-16T10:00:00,BMFBOVESPA:MGLU3,11.35953889
+8059,2020-04-17T10:00:00,BMFBOVESPA:MGLU3,11.11524774
+8060,2020-04-20T10:00:00,BMFBOVESPA:MGLU3,12.08493407
+8061,2020-04-22T10:00:00,BMFBOVESPA:MGLU3,12.60093658
+8062,2020-04-23T10:00:00,BMFBOVESPA:MGLU3,12.33171825
+8063,2020-04-24T10:00:00,BMFBOVESPA:MGLU3,11.81072996
+8064,2020-04-27T10:00:00,BMFBOVESPA:MGLU3,12.3391963
+8065,2020-04-28T10:00:00,BMFBOVESPA:MGLU3,12.91253244
+8066,2020-04-29T10:00:00,BMFBOVESPA:MGLU3,12.61838594
+8067,2020-04-30T10:00:00,BMFBOVESPA:MGLU3,12.38905189
+8068,2020-05-04T10:00:00,BMFBOVESPA:MGLU3,12.82279283
+8069,2020-05-05T10:00:00,BMFBOVESPA:MGLU3,12.51369023
+8070,2020-05-06T10:00:00,BMFBOVESPA:MGLU3,13.74761011
+8071,2020-05-07T10:00:00,BMFBOVESPA:MGLU3,14.15642364
+8072,2020-05-08T10:00:00,BMFBOVESPA:MGLU3,13.84482777
+8073,2020-05-11T10:00:00,BMFBOVESPA:MGLU3,13.69775452
+8074,2020-05-12T10:00:00,BMFBOVESPA:MGLU3,13.66036252
+8075,2020-05-13T10:00:00,BMFBOVESPA:MGLU3,13.73514528
+8076,2020-05-14T10:00:00,BMFBOVESPA:MGLU3,13.83485646
+8077,2020-05-15T10:00:00,BMFBOVESPA:MGLU3,13.74262433
+8078,2020-05-18T10:00:00,BMFBOVESPA:MGLU3,13.89717563
+8079,2020-05-19T10:00:00,BMFBOVESPA:MGLU3,14.60262917
+8080,2020-05-20T10:00:00,BMFBOVESPA:MGLU3,14.18384432
+8081,2020-05-21T10:00:00,BMFBOVESPA:MGLU3,14.53033868
+8082,2020-05-22T10:00:00,BMFBOVESPA:MGLU3,14.37080184
+8083,2020-05-25T10:00:00,BMFBOVESPA:MGLU3,15.05631275
+8084,2020-05-26T10:00:00,BMFBOVESPA:MGLU3,16.07336191
+8085,2020-05-27T10:00:00,BMFBOVESPA:MGLU3,16.79127828
+8086,2020-05-28T10:00:00,BMFBOVESPA:MGLU3,16.26530421
+8087,2020-05-29T10:00:00,BMFBOVESPA:MGLU3,16.04095469
+8088,2020-06-01T10:00:00,BMFBOVESPA:MGLU3,15.87892559
+8089,2020-06-02T10:00:00,BMFBOVESPA:MGLU3,15.40529937
+8090,2020-06-03T10:00:00,BMFBOVESPA:MGLU3,15.54988035
+8091,2020-06-04T10:00:00,BMFBOVESPA:MGLU3,15.07874765
+8092,2020-06-05T10:00:00,BMFBOVESPA:MGLU3,14.81949964
+8093,2020-06-08T10:00:00,BMFBOVESPA:MGLU3,15.54988035
+8094,2020-06-09T10:00:00,BMFBOVESPA:MGLU3,15.54988035
+8095,2020-06-10T10:00:00,BMFBOVESPA:MGLU3,16.10327386
+8096,2020-06-12T10:00:00,BMFBOVESPA:MGLU3,15.94124476
+8097,2020-06-15T10:00:00,BMFBOVESPA:MGLU3,16.41486973
+8098,2020-06-16T10:00:00,BMFBOVESPA:MGLU3,16.45226173
+8099,2020-06-17T10:00:00,BMFBOVESPA:MGLU3,16.74890149
+8100,2020-06-18T10:00:00,BMFBOVESPA:MGLU3,17.37458475
+8101,2020-06-19T10:00:00,BMFBOVESPA:MGLU3,17.79835637
+8102,2020-06-22T10:00:00,BMFBOVESPA:MGLU3,17.67371802
+8103,2020-06-23T10:00:00,BMFBOVESPA:MGLU3,17.51168768
+8104,2020-06-24T10:00:00,BMFBOVESPA:MGLU3,17.39951391
+8105,2020-06-25T10:00:00,BMFBOVESPA:MGLU3,17.37209323
+8106,2020-06-26T10:00:00,BMFBOVESPA:MGLU3,17.28733815
+8107,2020-06-29T10:00:00,BMFBOVESPA:MGLU3,17.55157294
+8108,2020-06-30T10:00:00,BMFBOVESPA:MGLU3,17.86067554
+8109,2020-07-01T10:00:00,BMFBOVESPA:MGLU3,18.02270564
+8110,2020-07-02T10:00:00,BMFBOVESPA:MGLU3,17.47429567
+8111,2020-07-03T10:00:00,BMFBOVESPA:MGLU3,17.94792189
+8112,2020-07-06T10:00:00,BMFBOVESPA:MGLU3,17.94542862
+8113,2020-07-07T10:00:00,BMFBOVESPA:MGLU3,18.62595474
+8114,2020-07-08T10:00:00,BMFBOVESPA:MGLU3,19.1195216
+8115,2020-07-09T10:00:00,BMFBOVESPA:MGLU3,19.79256991
+8116,2020-07-10T10:00:00,BMFBOVESPA:MGLU3,19.98700524
+8117,2020-07-13T10:00:00,BMFBOVESPA:MGLU3,20.06677378
+8118,2020-07-14T10:00:00,BMFBOVESPA:MGLU3,20.06677378
+8119,2020-07-15T10:00:00,BMFBOVESPA:MGLU3,20.31605047
+8120,2020-07-16T10:00:00,BMFBOVESPA:MGLU3,19.98700524
+8121,2020-07-17T10:00:00,BMFBOVESPA:MGLU3,20.44068882
+8122,2020-07-20T10:00:00,BMFBOVESPA:MGLU3,21.68707228
+8123,2020-07-21T10:00:00,BMFBOVESPA:MGLU3,21.01402596
+8124,2020-07-22T10:00:00,BMFBOVESPA:MGLU3,21.10127255
+8125,2020-07-23T10:00:00,BMFBOVESPA:MGLU3,20.04184661
+8126,2020-07-24T10:00:00,BMFBOVESPA:MGLU3,19.85987362
+8127,2020-07-27T10:00:00,BMFBOVESPA:MGLU3,19.78010508
+8128,2020-07-28T10:00:00,BMFBOVESPA:MGLU3,20.04184661
+8129,2020-07-29T10:00:00,BMFBOVESPA:MGLU3,19.99448329
+8130,2020-07-30T10:00:00,BMFBOVESPA:MGLU3,20.762256
+8131,2020-07-31T10:00:00,BMFBOVESPA:MGLU3,20.14190198
+8132,2020-08-03T10:00:00,BMFBOVESPA:MGLU3,20.60608187
+8133,2020-08-04T10:00:00,BMFBOVESPA:MGLU3,20.58861274
+8134,2020-08-05T10:00:00,BMFBOVESPA:MGLU3,20.71339221
+8135,2020-08-06T10:00:00,BMFBOVESPA:MGLU3,21.43960973
+8136,2020-08-07T10:00:00,BMFBOVESPA:MGLU3,21.37472391
+8137,2020-08-10T10:00:00,BMFBOVESPA:MGLU3,20.44636414
+8138,2020-08-11T10:00:00,BMFBOVESPA:MGLU3,20.21177824
+8139,2020-08-12T10:00:00,BMFBOVESPA:MGLU3,19.97968842
+8140,2020-08-13T10:00:00,BMFBOVESPA:MGLU3,20.07701616
+8141,2020-08-14T10:00:00,BMFBOVESPA:MGLU3,20.40393962
+8142,2020-08-17T10:00:00,BMFBOVESPA:MGLU3,20.37648814
+8143,2020-08-18T10:00:00,BMFBOVESPA:MGLU3,22.33552534
+8144,2020-08-19T10:00:00,BMFBOVESPA:MGLU3,22.38543638
+8145,2020-08-20T10:00:00,BMFBOVESPA:MGLU3,21.79897311
+8146,2020-08-21T10:00:00,BMFBOVESPA:MGLU3,21.79897311
+8147,2020-08-24T10:00:00,BMFBOVESPA:MGLU3,21.7315932
+8148,2020-08-25T10:00:00,BMFBOVESPA:MGLU3,21.96118692
+8149,2020-08-26T10:00:00,BMFBOVESPA:MGLU3,22.49773915
+8150,2020-08-27T10:00:00,BMFBOVESPA:MGLU3,22.95443226
+8151,2020-08-28T10:00:00,BMFBOVESPA:MGLU3,23.60328526
+8152,2020-08-31T10:00:00,BMFBOVESPA:MGLU3,23.26388485
+8153,2020-09-01T10:00:00,BMFBOVESPA:MGLU3,23.79045447
+8154,2020-09-02T10:00:00,BMFBOVESPA:MGLU3,23.33625719
+8155,2020-09-03T10:00:00,BMFBOVESPA:MGLU3,22.08596639
+8156,2020-09-04T10:00:00,BMFBOVESPA:MGLU3,22.15334656
+8157,2020-09-08T10:00:00,BMFBOVESPA:MGLU3,21.88382415
+8158,2020-09-09T10:00:00,BMFBOVESPA:MGLU3,22.75977479
+8159,2020-09-10T10:00:00,BMFBOVESPA:MGLU3,22.02357666
+8160,2020-09-11T10:00:00,BMFBOVESPA:MGLU3,21.85387658
+8161,2020-09-14T10:00:00,BMFBOVESPA:MGLU3,22.53517324
+8162,2020-09-15T10:00:00,BMFBOVESPA:MGLU3,22.35549055
+8163,2020-09-16T10:00:00,BMFBOVESPA:MGLU3,22.25317039
+8164,2020-09-17T10:00:00,BMFBOVESPA:MGLU3,21.73658338
+8165,2020-09-18T10:00:00,BMFBOVESPA:MGLU3,21.75155841
+8166,2020-09-21T10:00:00,BMFBOVESPA:MGLU3,22.13587743
+8167,2020-09-22T10:00:00,BMFBOVESPA:MGLU3,22.33302925
+8168,2020-09-23T10:00:00,BMFBOVESPA:MGLU3,21.58185808
+8169,2020-09-24T10:00:00,BMFBOVESPA:MGLU3,22.2856143
+8170,2020-09-25T10:00:00,BMFBOVESPA:MGLU3,22.61752619
+8171,2020-09-28T10:00:00,BMFBOVESPA:MGLU3,21.82892093
+8172,2020-09-29T10:00:00,BMFBOVESPA:MGLU3,21.83141702
+8173,2020-09-30T10:00:00,BMFBOVESPA:MGLU3,22.26065691
+8174,2020-10-01T10:00:00,BMFBOVESPA:MGLU3,22.9344673
+8175,2020-10-02T10:00:00,BMFBOVESPA:MGLU3,21.97366562
+8176,2020-10-05T10:00:00,BMFBOVESPA:MGLU3,22.49524281
+8177,2020-10-06T10:00:00,BMFBOVESPA:MGLU3,22.2856143
+8178,2020-10-07T10:00:00,BMFBOVESPA:MGLU3,22.19577283
+8179,2020-10-08T10:00:00,BMFBOVESPA:MGLU3,22.92698078
+8180,2020-10-09T10:00:00,BMFBOVESPA:MGLU3,24.49421069
+8181,2020-10-13T10:00:00,BMFBOVESPA:MGLU3,25.95413
+8182,2020-10-14T10:00:00,BMFBOVESPA:MGLU3,25.54485309
+8183,2020-10-15T10:00:00,BMFBOVESPA:MGLU3,25.46499423
+8184,2020-10-16T10:00:00,BMFBOVESPA:MGLU3,25.7544816
+8185,2020-10-19T10:00:00,BMFBOVESPA:MGLU3,25.64467766
+8186,2020-10-20T10:00:00,BMFBOVESPA:MGLU3,25.99406018
+8187,2020-10-21T10:00:00,BMFBOVESPA:MGLU3,26.17374062
+8188,2020-10-22T10:00:00,BMFBOVESPA:MGLU3,26.05395332
+8189,2020-10-23T10:00:00,BMFBOVESPA:MGLU3,25.87427089
+8190,2020-10-26T10:00:00,BMFBOVESPA:MGLU3,25.4250638
+8191,2020-10-27T10:00:00,BMFBOVESPA:MGLU3,25.40510108
+8192,2020-10-28T10:00:00,BMFBOVESPA:MGLU3,24.58654576
+8193,2020-10-29T10:00:00,BMFBOVESPA:MGLU3,25.31525986
+8194,2020-10-30T10:00:00,BMFBOVESPA:MGLU3,24.58654576
+8195,2020-11-03T10:00:00,BMFBOVESPA:MGLU3,24.94591163
+8196,2020-11-04T10:00:00,BMFBOVESPA:MGLU3,26.14379554
+8197,2020-11-05T10:00:00,BMFBOVESPA:MGLU3,27.4015726
+8198,2020-11-06T10:00:00,BMFBOVESPA:MGLU3,27.28178331
+8199,2020-11-09T10:00:00,BMFBOVESPA:MGLU3,26.40333684
+8200,2020-11-10T10:00:00,BMFBOVESPA:MGLU3,25.17550486
+8201,2020-11-11T10:00:00,BMFBOVESPA:MGLU3,25.53487073
+8202,2020-11-12T10:00:00,BMFBOVESPA:MGLU3,25.43504715
+8203,2020-11-13T10:00:00,BMFBOVESPA:MGLU3,25.05571757
+8204,2020-11-16T10:00:00,BMFBOVESPA:MGLU3,24.80615863
+8205,2020-11-17T10:00:00,BMFBOVESPA:MGLU3,24.68637033
+8206,2020-11-18T10:00:00,BMFBOVESPA:MGLU3,24.49670654
+8207,2020-11-19T10:00:00,BMFBOVESPA:MGLU3,24.59652812
+8208,2020-11-20T10:00:00,BMFBOVESPA:MGLU3,24.15730638
+8209,2020-11-23T10:00:00,BMFBOVESPA:MGLU3,23.37868149
+8210,2020-11-24T10:00:00,BMFBOVESPA:MGLU3,23.6581885
+8211,2020-11-25T10:00:00,BMFBOVESPA:MGLU3,23.95765823
+8212,2020-11-26T10:00:00,BMFBOVESPA:MGLU3,24.20721717
+8213,2020-11-27T10:00:00,BMFBOVESPA:MGLU3,24.14732402
+8214,2020-11-30T10:00:00,BMFBOVESPA:MGLU3,23.33875106
+8215,2020-12-01T10:00:00,BMFBOVESPA:MGLU3,22.83963318
+8216,2020-12-02T10:00:00,BMFBOVESPA:MGLU3,23.00933326
+8217,2020-12-03T10:00:00,BMFBOVESPA:MGLU3,23.2588922
+8218,2020-12-04T10:00:00,BMFBOVESPA:MGLU3,23.61825807
+8219,2020-12-07T10:00:00,BMFBOVESPA:MGLU3,23.75801008
+8220,2020-12-08T10:00:00,BMFBOVESPA:MGLU3,24.9059832
+8221,2020-12-09T10:00:00,BMFBOVESPA:MGLU3,23.93769351
+8222,2020-12-10T10:00:00,BMFBOVESPA:MGLU3,23.35871677
+8223,2020-12-11T10:00:00,BMFBOVESPA:MGLU3,22.94944011
+8224,2020-12-14T10:00:00,BMFBOVESPA:MGLU3,24.00756902
+8225,2020-12-15T10:00:00,BMFBOVESPA:MGLU3,24.56658304
+8226,2020-12-16T10:00:00,BMFBOVESPA:MGLU3,24.91596356
+8227,2020-12-17T10:00:00,BMFBOVESPA:MGLU3,24.49670654
+8228,2020-12-18T10:00:00,BMFBOVESPA:MGLU3,24.47674082
+8229,2020-12-21T10:00:00,BMFBOVESPA:MGLU3,24.95589399
+8230,2020-12-22T10:00:00,BMFBOVESPA:MGLU3,25.11561171
+8231,2020-12-23T10:00:00,BMFBOVESPA:MGLU3,24.92594592
+8232,2020-12-28T10:00:00,BMFBOVESPA:MGLU3,25.20545293
+8233,2020-12-29T10:00:00,BMFBOVESPA:MGLU3,25.235401
+8234,2020-12-30T10:00:00,BMFBOVESPA:MGLU3,24.93191283
+8235,2021-01-04T10:00:00,BMFBOVESPA:MGLU3,25.18173159
+8236,2021-01-05T10:00:00,BMFBOVESPA:MGLU3,24.74204958
+8237,2021-01-06T10:00:00,BMFBOVESPA:MGLU3,23.42300755
+8238,2021-01-07T10:00:00,BMFBOVESPA:MGLU3,23.14320954
+8239,2021-01-08T10:00:00,BMFBOVESPA:MGLU3,23.82271656
+8240,2021-01-11T10:00:00,BMFBOVESPA:MGLU3,23.4729703
+8241,2021-01-12T10:00:00,BMFBOVESPA:MGLU3,24.18245656
+8242,2021-01-13T10:00:00,BMFBOVESPA:MGLU3,24.00258606
+8243,2021-01-14T10:00:00,BMFBOVESPA:MGLU3,23.7127963
+8244,2021-01-15T10:00:00,BMFBOVESPA:MGLU3,23.94262856
+8245,2021-01-18T10:00:00,BMFBOVESPA:MGLU3,24.43227532
+8246,2021-01-19T10:00:00,BMFBOVESPA:MGLU3,24.06254256
+8247,2021-01-20T10:00:00,BMFBOVESPA:MGLU3,25.40157109
+8248,2021-01-21T10:00:00,BMFBOVESPA:MGLU3,25.47152035
+8249,2021-01-22T10:00:00,BMFBOVESPA:MGLU3,25.97115786
+8250,2021-01-26T10:00:00,BMFBOVESPA:MGLU3,25.73133185
+8251,2021-01-27T10:00:00,BMFBOVESPA:MGLU3,25.77130385
+8252,2021-01-28T10:00:00,BMFBOVESPA:MGLU3,26.17101386
+8253,2021-01-29T10:00:00,BMFBOVESPA:MGLU3,25.25167984
+8254,2021-02-01T10:00:00,BMFBOVESPA:MGLU3,24.91192633
+8255,2021-02-02T10:00:00,BMFBOVESPA:MGLU3,25.28165709
+8256,2021-02-03T10:00:00,BMFBOVESPA:MGLU3,25.63140435
+8257,2021-02-04T10:00:00,BMFBOVESPA:MGLU3,25.29164984
+8258,2021-02-05T10:00:00,BMFBOVESPA:MGLU3,25.83125935
+8259,2021-02-08T10:00:00,BMFBOVESPA:MGLU3,26.14103461
+8260,2021-02-09T10:00:00,BMFBOVESPA:MGLU3,26.22097661
+8261,2021-02-10T10:00:00,BMFBOVESPA:MGLU3,25.28165709
+8262,2021-02-11T10:00:00,BMFBOVESPA:MGLU3,25.63140435
+8263,2021-02-12T10:00:00,BMFBOVESPA:MGLU3,25.89121586
+8264,2021-02-17T10:00:00,BMFBOVESPA:MGLU3,25.4815131
+8265,2021-02-18T10:00:00,BMFBOVESPA:MGLU3,25.02184758
+8266,2021-02-19T10:00:00,BMFBOVESPA:MGLU3,24.92192008
+8267,2021-02-22T10:00:00,BMFBOVESPA:MGLU3,24.23241932
+8268,2021-02-23T10:00:00,BMFBOVESPA:MGLU3,24.84197808
+8269,2021-02-24T10:00:00,BMFBOVESPA:MGLU3,24.62213558
+8270,2021-02-25T10:00:00,BMFBOVESPA:MGLU3,24.04255606
+8271,2021-02-26T10:00:00,BMFBOVESPA:MGLU3,24.16247006
+8272,2021-03-01T10:00:00,BMFBOVESPA:MGLU3,24.53220082
+8273,2021-03-02T10:00:00,BMFBOVESPA:MGLU3,24.25240482
+8274,2021-03-03T10:00:00,BMFBOVESPA:MGLU3,25.10178959
+8275,2021-03-04T10:00:00,BMFBOVESPA:MGLU3,25.42155759
+8276,2021-03-05T10:00:00,BMFBOVESPA:MGLU3,25.11178034
+8277,2021-03-08T10:00:00,BMFBOVESPA:MGLU3,23.08325304
+8278,2021-03-09T10:00:00,BMFBOVESPA:MGLU3,23.3730418
+8279,2021-03-10T10:00:00,BMFBOVESPA:MGLU3,24.88194808
+8280,2021-03-11T10:00:00,BMFBOVESPA:MGLU3,24.78201958
+8281,2021-03-12T10:00:00,BMFBOVESPA:MGLU3,24.55218732
+8282,2021-03-15T10:00:00,BMFBOVESPA:MGLU3,23.70280255
+8283,2021-03-16T10:00:00,BMFBOVESPA:MGLU3,24.13249181
+8284,2021-03-17T10:00:00,BMFBOVESPA:MGLU3,23.92264506
+8285,2021-03-18T10:00:00,BMFBOVESPA:MGLU3,22.26384852
+8286,2021-03-19T10:00:00,BMFBOVESPA:MGLU3,22.27384127
+8287,2021-03-22T10:00:00,BMFBOVESPA:MGLU3,21.89411576
+8288,2021-03-23T10:00:00,BMFBOVESPA:MGLU3,21.49440575
+8289,2021-03-24T10:00:00,BMFBOVESPA:MGLU3,20.35523322
+8290,2021-03-25T10:00:00,BMFBOVESPA:MGLU3,20.28528197
+8291,2021-03-26T10:00:00,BMFBOVESPA:MGLU3,19.96551497
+8292,2021-03-29T10:00:00,BMFBOVESPA:MGLU3,19.63575421
+8293,2021-03-30T10:00:00,BMFBOVESPA:MGLU3,20.04545597
+8294,2021-03-31T10:00:00,BMFBOVESPA:MGLU3,20.22532647
+8295,2021-04-01T10:00:00,BMFBOVESPA:MGLU3,20.42518248
+8296,2021-04-05T10:00:00,BMFBOVESPA:MGLU3,20.40519598
+8297,2021-04-06T10:00:00,BMFBOVESPA:MGLU3,20.58506548
+8298,2021-04-07T10:00:00,BMFBOVESPA:MGLU3,20.16536997
+8299,2021-04-08T10:00:00,BMFBOVESPA:MGLU3,21.83415926
+8300,2021-04-09T10:00:00,BMFBOVESPA:MGLU3,21.65428976
+8301,2021-04-12T10:00:00,BMFBOVESPA:MGLU3,21.63430426
+8302,2021-04-13T10:00:00,BMFBOVESPA:MGLU3,22.18390652
+8303,2021-04-14T10:00:00,BMFBOVESPA:MGLU3,22.10396452
+8304,2021-04-15T10:00:00,BMFBOVESPA:MGLU3,22.18390652
+8305,2021-04-16T10:00:00,BMFBOVESPA:MGLU3,21.90410851
+8306,2021-04-19T10:00:00,BMFBOVESPA:MGLU3,21.63430426
+8307,2021-04-20T10:00:00,BMFBOVESPA:MGLU3,21.5843405
+8308,2021-04-22T10:00:00,BMFBOVESPA:MGLU3,21.13466674
+8309,2021-04-23T10:00:00,BMFBOVESPA:MGLU3,21.71424626
+8310,2021-04-26T10:00:00,BMFBOVESPA:MGLU3,21.69425976
+8311,2021-04-27T10:00:00,BMFBOVESPA:MGLU3,20.93481274
+8312,2021-04-28T10:00:00,BMFBOVESPA:MGLU3,20.63502923
+8313,2021-04-29T10:00:00,BMFBOVESPA:MGLU3,20.24531197
+8314,2021-04-30T10:00:00,BMFBOVESPA:MGLU3,20.01547972
+8315,2021-05-03T10:00:00,BMFBOVESPA:MGLU3,20.16536997
+8316,2021-05-04T10:00:00,BMFBOVESPA:MGLU3,19.73568171
+8317,2021-05-05T10:00:00,BMFBOVESPA:MGLU3,19.88557296
+8318,2021-05-06T10:00:00,BMFBOVESPA:MGLU3,19.44589096
+8319,2021-05-07T10:00:00,BMFBOVESPA:MGLU3,19.87557922
+8320,2021-05-10T10:00:00,BMFBOVESPA:MGLU3,19.18608145
+8321,2021-05-11T10:00:00,BMFBOVESPA:MGLU3,19.30599345
+8322,2021-05-12T10:00:00,BMFBOVESPA:MGLU3,18.57652268
+8323,2021-05-13T10:00:00,BMFBOVESPA:MGLU3,19.1161302
+8324,2021-05-14T10:00:00,BMFBOVESPA:MGLU3,19.1361167
+8325,2021-05-17T10:00:00,BMFBOVESPA:MGLU3,18.84632794
+8326,2021-05-18T10:00:00,BMFBOVESPA:MGLU3,18.95624619
+8327,2021-05-19T10:00:00,BMFBOVESPA:MGLU3,18.66645744
+8328,2021-05-20T10:00:00,BMFBOVESPA:MGLU3,18.72641394
+8329,2021-05-21T10:00:00,BMFBOVESPA:MGLU3,18.51656718
+8330,2021-05-24T10:00:00,BMFBOVESPA:MGLU3,19.98550047
+8331,2021-05-25T10:00:00,BMFBOVESPA:MGLU3,20.00548597
+8332,2021-05-26T10:00:00,BMFBOVESPA:MGLU3,19.65573971
+8333,2021-05-27T10:00:00,BMFBOVESPA:MGLU3,19.57579771
+8334,2021-05-28T10:00:00,BMFBOVESPA:MGLU3,20.23531922
+8335,2021-05-31T10:00:00,BMFBOVESPA:MGLU3,20.14538447
+8336,2021-06-01T10:00:00,BMFBOVESPA:MGLU3,20.33524673
+8337,2021-06-02T10:00:00,BMFBOVESPA:MGLU3,20.48513798
+8338,2021-06-04T10:00:00,BMFBOVESPA:MGLU3,20.83488424
+8339,2021-06-07T10:00:00,BMFBOVESPA:MGLU3,20.78491949
+8340,2021-06-08T10:00:00,BMFBOVESPA:MGLU3,21.03473824
+8341,2021-06-09T10:00:00,BMFBOVESPA:MGLU3,20.25530472
+8342,2021-06-10T10:00:00,BMFBOVESPA:MGLU3,20.26529847
+8343,2021-06-11T10:00:00,BMFBOVESPA:MGLU3,20.36522398
+8344,2021-06-14T10:00:00,BMFBOVESPA:MGLU3,20.57507273
+8345,2021-06-15T10:00:00,BMFBOVESPA:MGLU3,20.87485424
+8346,2021-06-16T10:00:00,BMFBOVESPA:MGLU3,20.29527473
+8347,2021-06-17T10:00:00,BMFBOVESPA:MGLU3,21.29454975
+8348,2021-06-18T10:00:00,BMFBOVESPA:MGLU3,21.05472474
+8349,2021-06-21T10:00:00,BMFBOVESPA:MGLU3,21.25457975
+8350,2021-06-22T10:00:00,BMFBOVESPA:MGLU3,20.95479624
+8351,2021-06-23T10:00:00,BMFBOVESPA:MGLU3,20.56507998
+8352,2021-06-24T10:00:00,BMFBOVESPA:MGLU3,21.63430426
+8353,2021-06-25T10:00:00,BMFBOVESPA:MGLU3,21.37449175
+8354,2021-06-28T10:00:00,BMFBOVESPA:MGLU3,21.51439225
+8355,2021-06-29T10:00:00,BMFBOVESPA:MGLU3,21.65428976
+8356,2021-06-30T10:00:00,BMFBOVESPA:MGLU3,21.13466674
+8357,2021-07-01T10:00:00,BMFBOVESPA:MGLU3,20.67500123
+8358,2021-07-02T10:00:00,BMFBOVESPA:MGLU3,21.62431051
+8359,2021-07-05T10:00:00,BMFBOVESPA:MGLU3,21.364499
+8360,2021-07-06T10:00:00,BMFBOVESPA:MGLU3,21.07
+8361,2021-07-07T10:00:00,BMFBOVESPA:MGLU3,22.01
+8362,2021-07-08T10:00:00,BMFBOVESPA:MGLU3,21.92
+8363,2021-07-12T10:00:00,BMFBOVESPA:MGLU3,22.1
+8364,2021-07-13T10:00:00,BMFBOVESPA:MGLU3,22.49
+8365,2021-07-14T10:00:00,BMFBOVESPA:MGLU3,22.93
+8366,2021-07-15T10:00:00,BMFBOVESPA:MGLU3,23.719999
+8367,2021-07-16T10:00:00,BMFBOVESPA:MGLU3,23.9
+8368,2021-07-19T10:00:00,BMFBOVESPA:MGLU3,23.120001
+8369,2021-07-20T10:00:00,BMFBOVESPA:MGLU3,23.370001
+8370,2021-07-21T10:00:00,BMFBOVESPA:MGLU3,23.360001
+8371,2021-07-22T10:00:00,BMFBOVESPA:MGLU3,23.25
+8372,2021-07-23T10:00:00,BMFBOVESPA:MGLU3,22.6
+8373,2021-07-26T10:00:00,BMFBOVESPA:MGLU3,22.040001
+8374,2021-07-27T10:00:00,BMFBOVESPA:MGLU3,21.450001
+8375,2021-07-28T10:00:00,BMFBOVESPA:MGLU3,21.530001
+8376,2021-07-29T10:00:00,BMFBOVESPA:MGLU3,21.719999
+8377,2021-07-30T10:00:00,BMFBOVESPA:MGLU3,20.6
+8378,2021-08-02T10:00:00,BMFBOVESPA:MGLU3,20.629999
+8379,2021-08-03T10:00:00,BMFBOVESPA:MGLU3,20.43
+8380,2021-08-04T10:00:00,BMFBOVESPA:MGLU3,19.959999
+8381,2021-08-05T10:00:00,BMFBOVESPA:MGLU3,20.459999
+8382,2021-08-06T10:00:00,BMFBOVESPA:MGLU3,20.68
+8383,2021-08-09T10:00:00,BMFBOVESPA:MGLU3,20.49
+8384,2021-08-10T10:00:00,BMFBOVESPA:MGLU3,20.4
+8385,2021-08-11T10:00:00,BMFBOVESPA:MGLU3,20.91
+8386,2021-08-12T10:00:00,BMFBOVESPA:MGLU3,20.969999
+8387,2021-08-13T10:00:00,BMFBOVESPA:MGLU3,20.27
+8388,2021-08-16T10:00:00,BMFBOVESPA:MGLU3,19.42
+8389,2021-08-17T10:00:00,BMFBOVESPA:MGLU3,19.309999
+8390,2021-08-18T10:00:00,BMFBOVESPA:MGLU3,18.84
+8391,2021-08-19T10:00:00,BMFBOVESPA:MGLU3,18.950001
+8392,2021-08-20T10:00:00,BMFBOVESPA:MGLU3,18.860001
+8393,2021-08-23T10:00:00,BMFBOVESPA:MGLU3,18.129999
+8394,2021-08-24T10:00:00,BMFBOVESPA:MGLU3,19.24
+8395,2021-08-25T10:00:00,BMFBOVESPA:MGLU3,19.549999
+8396,2021-08-26T10:00:00,BMFBOVESPA:MGLU3,18.799999
+8397,2021-08-27T10:00:00,BMFBOVESPA:MGLU3,19.030001
+8398,2021-08-30T10:00:00,BMFBOVESPA:MGLU3,18.879999
+8399,2021-08-31T10:00:00,BMFBOVESPA:MGLU3,18.24
+8400,2021-09-01T10:00:00,BMFBOVESPA:MGLU3,18.68
+8401,2021-09-02T10:00:00,BMFBOVESPA:MGLU3,18.01
+8402,2021-09-03T10:00:00,BMFBOVESPA:MGLU3,18.9
+8403,2021-09-06T10:00:00,BMFBOVESPA:MGLU3,19.48
+8404,2021-09-08T10:00:00,BMFBOVESPA:MGLU3,18.790001
+8405,2021-09-09T10:00:00,BMFBOVESPA:MGLU3,18.85
+8406,2021-09-10T10:00:00,BMFBOVESPA:MGLU3,17.18
+8407,2021-09-13T10:00:00,BMFBOVESPA:MGLU3,17.440001
+8408,2021-09-14T10:00:00,BMFBOVESPA:MGLU3,17.030001
+8409,2021-09-15T10:00:00,BMFBOVESPA:MGLU3,16.620001
+8410,2021-09-16T10:00:00,BMFBOVESPA:MGLU3,16.370001
+8411,2021-09-17T10:00:00,BMFBOVESPA:MGLU3,16.57
+8412,2021-09-20T10:00:00,BMFBOVESPA:MGLU3,16.049999
+8413,2021-09-21T10:00:00,BMFBOVESPA:MGLU3,16.389999
+8414,2021-09-22T10:00:00,BMFBOVESPA:MGLU3,16.34
+8415,2021-09-23T10:00:00,BMFBOVESPA:MGLU3,15.87
+8416,2021-09-24T10:00:00,BMFBOVESPA:MGLU3,15.63
+8417,2021-09-27T10:00:00,BMFBOVESPA:MGLU3,15.01
+8418,2021-09-28T10:00:00,BMFBOVESPA:MGLU3,14.18
+8419,2021-09-29T10:00:00,BMFBOVESPA:MGLU3,13.94
+8420,2021-09-30T10:00:00,BMFBOVESPA:MGLU3,14.34
+8421,2021-10-01T10:00:00,BMFBOVESPA:MGLU3,14.55
+8422,2021-10-04T10:00:00,BMFBOVESPA:MGLU3,13.71
+8423,2021-10-05T10:00:00,BMFBOVESPA:MGLU3,13.68
+8424,2021-10-06T10:00:00,BMFBOVESPA:MGLU3,14.46
+8425,2021-10-07T10:00:00,BMFBOVESPA:MGLU3,14.03
+8426,2021-10-08T10:00:00,BMFBOVESPA:MGLU3,14.97
+8427,2021-10-11T10:00:00,BMFBOVESPA:MGLU3,14.38
+8428,2021-10-13T10:00:00,BMFBOVESPA:MGLU3,14.5
+8429,2021-10-14T10:00:00,BMFBOVESPA:MGLU3,14.17
+8430,2021-10-15T10:00:00,BMFBOVESPA:MGLU3,14.56
+8431,2021-10-18T10:00:00,BMFBOVESPA:MGLU3,14.28
+8432,2021-10-19T10:00:00,BMFBOVESPA:MGLU3,13.73
+8433,2021-10-20T10:00:00,BMFBOVESPA:MGLU3,13.25
+8434,2021-10-21T10:00:00,BMFBOVESPA:MGLU3,12.41
+8435,2021-10-22T10:00:00,BMFBOVESPA:MGLU3,12.42
+8436,2021-10-25T10:00:00,BMFBOVESPA:MGLU3,12.34
+8437,2021-10-26T10:00:00,BMFBOVESPA:MGLU3,11.98
+8438,2021-10-27T10:00:00,BMFBOVESPA:MGLU3,11.6
+8439,2021-10-28T10:00:00,BMFBOVESPA:MGLU3,11.15
+8440,2021-10-29T10:00:00,BMFBOVESPA:MGLU3,10.81
+8441,2021-11-01T10:00:00,BMFBOVESPA:MGLU3,11.3
+8442,2021-11-03T10:00:00,BMFBOVESPA:MGLU3,11.55
+8443,2021-11-04T10:00:00,BMFBOVESPA:MGLU3,11.08
+8444,2021-11-05T10:00:00,BMFBOVESPA:MGLU3,12.44
+8445,2021-11-08T10:00:00,BMFBOVESPA:MGLU3,11.93
+8446,2021-11-09T10:00:00,BMFBOVESPA:MGLU3,13.13
+8447,2021-11-10T10:00:00,BMFBOVESPA:MGLU3,13.02
+8448,2021-11-11T10:00:00,BMFBOVESPA:MGLU3,13.65
+8449,2021-11-12T10:00:00,BMFBOVESPA:MGLU3,11.15
+8450,2021-11-16T10:00:00,BMFBOVESPA:MGLU3,9.74
+8451,2021-11-17T10:00:00,BMFBOVESPA:MGLU3,9.270001
+8452,2021-11-18T10:00:00,BMFBOVESPA:MGLU3,8.99
+8453,2021-11-19T10:00:00,BMFBOVESPA:MGLU3,9.270001
+8454,2021-11-22T10:00:00,BMFBOVESPA:MGLU3,8.84
+8455,2021-11-23T10:00:00,BMFBOVESPA:MGLU3,8.6
+8456,2021-11-24T10:00:00,BMFBOVESPA:MGLU3,8.82
+8457,2021-11-25T10:00:00,BMFBOVESPA:MGLU3,8.7
+8458,2021-11-26T10:00:00,BMFBOVESPA:MGLU3,8.06
+8459,2021-11-29T10:00:00,BMFBOVESPA:MGLU3,8.04
+8460,2021-11-30T10:00:00,BMFBOVESPA:MGLU3,7.8
+8461,2021-12-01T10:00:00,BMFBOVESPA:MGLU3,6.88
+8462,2021-12-02T10:00:00,BMFBOVESPA:MGLU3,6.76
+8463,2021-12-03T10:00:00,BMFBOVESPA:MGLU3,7.05
+8464,2021-12-06T10:00:00,BMFBOVESPA:MGLU3,7.3
+8465,2021-12-07T10:00:00,BMFBOVESPA:MGLU3,7.62
+8466,2021-12-08T10:00:00,BMFBOVESPA:MGLU3,6.81
+8467,2021-12-09T10:00:00,BMFBOVESPA:MGLU3,6.28
+8468,2021-12-10T10:00:00,BMFBOVESPA:MGLU3,6.37
+8469,2021-12-13T10:00:00,BMFBOVESPA:MGLU3,6.05
+8470,2021-12-14T10:00:00,BMFBOVESPA:MGLU3,5.74
+8471,2021-12-15T10:00:00,BMFBOVESPA:MGLU3,6.17
+8472,2021-12-16T10:00:00,BMFBOVESPA:MGLU3,6.4
+8473,2021-12-17T10:00:00,BMFBOVESPA:MGLU3,6.66
+8474,2021-12-20T10:00:00,BMFBOVESPA:MGLU3,6.33
+8475,2021-12-21T10:00:00,BMFBOVESPA:MGLU3,6.42
+8476,2021-12-22T10:00:00,BMFBOVESPA:MGLU3,6.16
+8477,2021-12-23T10:00:00,BMFBOVESPA:MGLU3,6.2
+8478,2021-12-27T10:00:00,BMFBOVESPA:MGLU3,6.78
+8479,2021-12-28T10:00:00,BMFBOVESPA:MGLU3,6.83
+8480,2021-12-29T10:00:00,BMFBOVESPA:MGLU3,6.76
+8481,2021-12-30T10:00:00,BMFBOVESPA:MGLU3,7.22
+8482,2022-01-03T10:00:00,BMFBOVESPA:MGLU3,6.72
+8483,2022-01-04T10:00:00,BMFBOVESPA:MGLU3,6.61
+8484,2022-01-05T10:00:00,BMFBOVESPA:MGLU3,6.42
+8485,2022-01-06T10:00:00,BMFBOVESPA:MGLU3,6.25
+8486,2022-01-07T10:00:00,BMFBOVESPA:MGLU3,6.22
+8487,2022-01-10T10:00:00,BMFBOVESPA:MGLU3,5.74
+8488,2022-01-11T10:00:00,BMFBOVESPA:MGLU3,5.87
+8489,2022-01-12T10:00:00,BMFBOVESPA:MGLU3,6.31
+8490,2022-01-13T10:00:00,BMFBOVESPA:MGLU3,6.09
+8491,2022-01-14T10:00:00,BMFBOVESPA:MGLU3,6.33
+8492,2022-01-17T10:00:00,BMFBOVESPA:MGLU3,6.12
+8493,2022-01-18T10:00:00,BMFBOVESPA:MGLU3,5.89
+8494,2022-01-19T10:00:00,BMFBOVESPA:MGLU3,6.31
+8495,2022-01-20T10:00:00,BMFBOVESPA:MGLU3,6.65
+8496,2022-01-21T10:00:00,BMFBOVESPA:MGLU3,6.9
+8497,2022-01-24T10:00:00,BMFBOVESPA:MGLU3,6.39
+8498,2022-01-25T10:00:00,BMFBOVESPA:MGLU3,6.72
+8499,2022-01-26T10:00:00,BMFBOVESPA:MGLU3,6.75
+8500,2022-01-27T10:00:00,BMFBOVESPA:MGLU3,7.22
+8501,2022-01-28T10:00:00,BMFBOVESPA:MGLU3,6.71
+8502,2022-01-31T10:00:00,BMFBOVESPA:MGLU3,7.0
+8503,2022-02-01T10:00:00,BMFBOVESPA:MGLU3,7.01
+8504,2022-02-02T10:00:00,BMFBOVESPA:MGLU3,6.51
+8505,2022-02-03T10:00:00,BMFBOVESPA:MGLU3,6.53
+8506,2022-02-04T10:00:00,BMFBOVESPA:MGLU3,6.33
+8507,2022-02-07T10:00:00,BMFBOVESPA:MGLU3,6.31
+8508,2022-02-08T10:00:00,BMFBOVESPA:MGLU3,6.54
+8509,2022-02-09T10:00:00,BMFBOVESPA:MGLU3,6.6
+8510,2022-02-10T10:00:00,BMFBOVESPA:MGLU3,6.94
+8511,2022-02-11T10:00:00,BMFBOVESPA:MGLU3,6.35
+8512,2022-02-14T10:00:00,BMFBOVESPA:MGLU3,6.48
+8513,2022-02-15T10:00:00,BMFBOVESPA:MGLU3,6.84
+8514,2022-02-16T10:00:00,BMFBOVESPA:MGLU3,6.82
+8515,2022-02-17T10:00:00,BMFBOVESPA:MGLU3,6.63
+8516,2022-02-18T10:00:00,BMFBOVESPA:MGLU3,6.36
+8517,2022-02-21T10:00:00,BMFBOVESPA:MGLU3,6.02
+8518,2022-02-22T10:00:00,BMFBOVESPA:MGLU3,6.07
+8519,2022-02-23T10:00:00,BMFBOVESPA:MGLU3,5.91
+8520,2022-02-24T10:00:00,BMFBOVESPA:MGLU3,6.12
+8521,2022-02-25T10:00:00,BMFBOVESPA:MGLU3,6.01
+8522,2022-03-02T10:00:00,BMFBOVESPA:MGLU3,6.31
+8523,2022-03-03T10:00:00,BMFBOVESPA:MGLU3,6.31
+8524,2022-03-04T10:00:00,BMFBOVESPA:MGLU3,6.29
+8525,2022-03-07T10:00:00,BMFBOVESPA:MGLU3,5.85
+8526,2022-03-08T10:00:00,BMFBOVESPA:MGLU3,6.05
+8527,2022-03-09T10:00:00,BMFBOVESPA:MGLU3,6.23
+8528,2022-03-10T10:00:00,BMFBOVESPA:MGLU3,5.96
+8529,2022-03-11T10:00:00,BMFBOVESPA:MGLU3,5.69
+8530,2022-03-14T10:00:00,BMFBOVESPA:MGLU3,5.33
+8531,2022-03-15T10:00:00,BMFBOVESPA:MGLU3,4.87
+8532,2022-03-16T10:00:00,BMFBOVESPA:MGLU3,5.13
+8533,2022-03-17T10:00:00,BMFBOVESPA:MGLU3,5.54
+8534,2022-03-18T10:00:00,BMFBOVESPA:MGLU3,5.82
+8535,2022-03-21T10:00:00,BMFBOVESPA:MGLU3,5.72
+8536,2022-03-22T10:00:00,BMFBOVESPA:MGLU3,5.81
+8537,2022-03-23T10:00:00,BMFBOVESPA:MGLU3,6.0
+8538,2022-03-24T10:00:00,BMFBOVESPA:MGLU3,6.6
+8539,2022-03-25T10:00:00,BMFBOVESPA:MGLU3,6.54
+8540,2022-03-28T10:00:00,BMFBOVESPA:MGLU3,6.47
+8541,2022-03-29T10:00:00,BMFBOVESPA:MGLU3,7.0
+8542,2022-03-30T10:00:00,BMFBOVESPA:MGLU3,6.87
+8543,2022-03-31T10:00:00,BMFBOVESPA:MGLU3,6.82
+8544,2022-04-01T10:00:00,BMFBOVESPA:MGLU3,7.35
+8545,2022-04-04T10:00:00,BMFBOVESPA:MGLU3,7.19
+8546,2022-04-05T10:00:00,BMFBOVESPA:MGLU3,6.91
+8547,2022-04-06T10:00:00,BMFBOVESPA:MGLU3,6.62
+8548,2022-04-07T10:00:00,BMFBOVESPA:MGLU3,6.56
+8549,2022-04-08T10:00:00,BMFBOVESPA:MGLU3,6.13
+8550,2022-04-11T10:00:00,BMFBOVESPA:MGLU3,6.08
+8551,2022-04-12T10:00:00,BMFBOVESPA:MGLU3,5.97
+8552,2022-04-13T10:00:00,BMFBOVESPA:MGLU3,6.03
+8553,2022-04-14T10:00:00,BMFBOVESPA:MGLU3,6.01
+8554,2022-04-18T10:00:00,BMFBOVESPA:MGLU3,5.89
+8555,2022-04-19T10:00:00,BMFBOVESPA:MGLU3,5.94
+8556,2022-04-20T10:00:00,BMFBOVESPA:MGLU3,5.61
+8557,2022-04-22T10:00:00,BMFBOVESPA:MGLU3,5.55
+8558,2022-04-25T10:00:00,BMFBOVESPA:MGLU3,5.44
+8559,2022-04-26T10:00:00,BMFBOVESPA:MGLU3,5.18
+8560,2022-04-27T10:00:00,BMFBOVESPA:MGLU3,5.1
+8561,2022-04-28T10:00:00,BMFBOVESPA:MGLU3,5.18
+8562,2022-04-29T10:00:00,BMFBOVESPA:MGLU3,4.88
+8563,2022-05-02T10:00:00,BMFBOVESPA:MGLU3,4.8
+8564,2022-05-03T10:00:00,BMFBOVESPA:MGLU3,4.6
+8565,2022-05-04T10:00:00,BMFBOVESPA:MGLU3,4.95
+8566,2022-05-05T10:00:00,BMFBOVESPA:MGLU3,4.42
+8567,2022-05-06T10:00:00,BMFBOVESPA:MGLU3,4.3
+8568,2022-05-09T10:00:00,BMFBOVESPA:MGLU3,3.91
+8569,2022-05-10T10:00:00,BMFBOVESPA:MGLU3,3.95
+8570,2022-05-11T10:00:00,BMFBOVESPA:MGLU3,3.93
+8571,2022-05-12T10:00:00,BMFBOVESPA:MGLU3,4.18
+8572,2022-05-13T10:00:00,BMFBOVESPA:MGLU3,4.38
+8573,2022-05-16T10:00:00,BMFBOVESPA:MGLU3,4.45
+8574,2022-05-17T10:00:00,BMFBOVESPA:MGLU3,3.94
+8575,2022-05-18T10:00:00,BMFBOVESPA:MGLU3,3.72
+8576,2022-05-19T10:00:00,BMFBOVESPA:MGLU3,3.73
+8577,2022-05-20T10:00:00,BMFBOVESPA:MGLU3,3.67
+8578,2022-05-23T10:00:00,BMFBOVESPA:MGLU3,3.7
+8579,2022-05-24T10:00:00,BMFBOVESPA:MGLU3,3.71
+8580,2022-05-25T10:00:00,BMFBOVESPA:MGLU3,3.71
+8581,2022-05-26T10:00:00,BMFBOVESPA:MGLU3,4.07
+8582,2022-05-27T10:00:00,BMFBOVESPA:MGLU3,4.0
+8583,2022-05-30T10:00:00,BMFBOVESPA:MGLU3,3.84
+8584,2022-05-31T10:00:00,BMFBOVESPA:MGLU3,3.72
+8585,2022-06-01T10:00:00,BMFBOVESPA:MGLU3,3.71
+8586,2022-06-02T10:00:00,BMFBOVESPA:MGLU3,3.8
+8587,2022-06-03T10:00:00,BMFBOVESPA:MGLU3,3.59
+8588,2022-06-06T10:00:00,BMFBOVESPA:MGLU3,3.4
+8589,2022-06-07T10:00:00,BMFBOVESPA:MGLU3,3.29
+8590,2022-06-08T10:00:00,BMFBOVESPA:MGLU3,3.22
+8591,2022-06-09T10:00:00,BMFBOVESPA:MGLU3,3.01
+8592,2022-06-10T10:00:00,BMFBOVESPA:MGLU3,2.9
+8593,2022-06-13T10:00:00,BMFBOVESPA:MGLU3,2.67
+8594,2022-06-14T10:00:00,BMFBOVESPA:MGLU3,2.54
+8595,2022-06-15T10:00:00,BMFBOVESPA:MGLU3,2.55
+8596,2022-06-17T10:00:00,BMFBOVESPA:MGLU3,2.38
+8597,2022-06-20T10:00:00,BMFBOVESPA:MGLU3,2.58
+8598,2022-06-21T10:00:00,BMFBOVESPA:MGLU3,2.51
+8599,2022-06-22T10:00:00,BMFBOVESPA:MGLU3,2.44
+8600,2022-06-23T10:00:00,BMFBOVESPA:MGLU3,2.55
+8601,2022-06-24T10:00:00,BMFBOVESPA:MGLU3,2.47
+8602,2022-06-27T10:00:00,BMFBOVESPA:MGLU3,2.43
+8603,2022-06-28T10:00:00,BMFBOVESPA:MGLU3,2.38
+8604,2022-06-29T10:00:00,BMFBOVESPA:MGLU3,2.41
+8605,2022-06-30T10:00:00,BMFBOVESPA:MGLU3,2.34
+8606,2022-07-01T10:00:00,BMFBOVESPA:MGLU3,2.2
+8607,2022-07-04T10:00:00,BMFBOVESPA:MGLU3,2.13
+8608,2022-07-05T10:00:00,BMFBOVESPA:MGLU3,2.38
+8609,2022-07-06T10:00:00,BMFBOVESPA:MGLU3,2.5
+8610,2022-07-07T10:00:00,BMFBOVESPA:MGLU3,2.56
+8611,2022-07-08T10:00:00,BMFBOVESPA:MGLU3,2.62
+8612,2022-07-11T10:00:00,BMFBOVESPA:MGLU3,2.63
+8613,2022-07-12T10:00:00,BMFBOVESPA:MGLU3,2.93
+8614,2022-07-13T10:00:00,BMFBOVESPA:MGLU3,2.83
+8615,2022-07-14T10:00:00,BMFBOVESPA:MGLU3,2.91
+8616,2022-07-15T10:00:00,BMFBOVESPA:MGLU3,2.78
+8617,2022-07-18T10:00:00,BMFBOVESPA:MGLU3,2.77
+8618,2022-07-19T10:00:00,BMFBOVESPA:MGLU3,2.79
+8619,2022-07-20T10:00:00,BMFBOVESPA:MGLU3,3.07
+8620,2022-07-21T10:00:00,BMFBOVESPA:MGLU3,3.01
+8621,2022-07-22T10:00:00,BMFBOVESPA:MGLU3,2.86
+8622,2022-07-25T10:00:00,BMFBOVESPA:MGLU3,2.79
+8623,2022-07-26T10:00:00,BMFBOVESPA:MGLU3,2.61
+8624,2022-07-27T10:00:00,BMFBOVESPA:MGLU3,2.7
+8625,2022-07-28T10:00:00,BMFBOVESPA:MGLU3,2.72
+8626,2022-07-29T10:00:00,BMFBOVESPA:MGLU3,2.58
+8627,2022-08-01T10:00:00,BMFBOVESPA:MGLU3,2.72
+8628,2022-08-02T10:00:00,BMFBOVESPA:MGLU3,2.71
+8629,2022-08-03T10:00:00,BMFBOVESPA:MGLU3,2.93
+8630,2022-08-04T10:00:00,BMFBOVESPA:MGLU3,3.34
+8631,2022-08-05T10:00:00,BMFBOVESPA:MGLU3,3.16
+8632,2022-08-08T10:00:00,BMFBOVESPA:MGLU3,3.27
+8633,2022-08-09T10:00:00,BMFBOVESPA:MGLU3,3.08
+8634,2022-08-10T10:00:00,BMFBOVESPA:MGLU3,3.29
+8635,2022-08-11T10:00:00,BMFBOVESPA:MGLU3,3.04
+8636,2022-08-12T10:00:00,BMFBOVESPA:MGLU3,3.58
+8637,2022-08-15T10:00:00,BMFBOVESPA:MGLU3,4.04
+8638,2022-08-16T10:00:00,BMFBOVESPA:MGLU3,4.15
+8639,2022-08-17T10:00:00,BMFBOVESPA:MGLU3,4.02
+8640,2022-08-18T10:00:00,BMFBOVESPA:MGLU3,4.03
+8641,2022-08-19T10:00:00,BMFBOVESPA:MGLU3,3.78
+8642,2022-08-22T10:00:00,BMFBOVESPA:MGLU3,3.82
+8643,2022-08-23T10:00:00,BMFBOVESPA:MGLU3,4.15
+8644,2022-08-24T10:00:00,BMFBOVESPA:MGLU3,4.5
+8645,2022-08-25T10:00:00,BMFBOVESPA:MGLU3,4.68
+8646,2022-08-26T10:00:00,BMFBOVESPA:MGLU3,4.58
+8647,2022-08-29T10:00:00,BMFBOVESPA:MGLU3,4.52
+8648,2022-08-30T10:00:00,BMFBOVESPA:MGLU3,4.51
+8649,2022-08-31T10:00:00,BMFBOVESPA:MGLU3,4.27
+8650,2022-09-01T10:00:00,BMFBOVESPA:MGLU3,4.37
+8651,2022-09-02T10:00:00,BMFBOVESPA:MGLU3,4.26
+8652,2022-09-05T10:00:00,BMFBOVESPA:MGLU3,4.32
+8653,2022-09-06T10:00:00,BMFBOVESPA:MGLU3,4.0
+8654,2022-09-08T10:00:00,BMFBOVESPA:MGLU3,4.29
+8655,2022-09-09T10:00:00,BMFBOVESPA:MGLU3,4.38
+8656,2022-09-12T10:00:00,BMFBOVESPA:MGLU3,4.78
+8657,2022-09-13T10:00:00,BMFBOVESPA:MGLU3,4.7
+8658,2022-09-14T10:00:00,BMFBOVESPA:MGLU3,4.47
+8659,2022-09-15T10:00:00,BMFBOVESPA:MGLU3,4.34
+8660,2022-09-16T10:00:00,BMFBOVESPA:MGLU3,4.46
+8661,2022-09-19T10:00:00,BMFBOVESPA:MGLU3,4.56
+8662,2022-09-20T10:00:00,BMFBOVESPA:MGLU3,4.46
+8663,2022-09-21T10:00:00,BMFBOVESPA:MGLU3,4.75
+8664,2022-09-22T10:00:00,BMFBOVESPA:MGLU3,4.6
+8665,2022-09-23T10:00:00,BMFBOVESPA:MGLU3,4.63
+8666,2022-09-26T10:00:00,BMFBOVESPA:MGLU3,4.34
+8667,2022-09-27T10:00:00,BMFBOVESPA:MGLU3,4.18
+8668,2022-09-28T10:00:00,BMFBOVESPA:MGLU3,4.33
+8669,2022-09-29T10:00:00,BMFBOVESPA:MGLU3,4.05
+8670,2022-09-30T10:00:00,BMFBOVESPA:MGLU3,4.48
+8671,2022-10-03T10:00:00,BMFBOVESPA:MGLU3,4.91
+8672,2022-10-04T10:00:00,BMFBOVESPA:MGLU3,5.09
+8673,2022-10-05T10:00:00,BMFBOVESPA:MGLU3,5.12
+8674,2022-10-06T10:00:00,BMFBOVESPA:MGLU3,5.37
+8675,2022-10-07T10:00:00,BMFBOVESPA:MGLU3,5.31
+8676,2022-10-10T10:00:00,BMFBOVESPA:MGLU3,5.32
+8677,2022-10-11T10:00:00,BMFBOVESPA:MGLU3,5.17
+8678,2022-10-13T10:00:00,BMFBOVESPA:MGLU3,4.92
+8679,2022-10-14T10:00:00,BMFBOVESPA:MGLU3,4.37
+8680,2022-10-17T10:00:00,BMFBOVESPA:MGLU3,4.37
+8681,2022-10-18T10:00:00,BMFBOVESPA:MGLU3,4.32
+8682,2022-10-19T10:00:00,BMFBOVESPA:MGLU3,4.19
+8683,2022-10-20T10:00:00,BMFBOVESPA:MGLU3,4.09
+8684,2022-10-21T10:00:00,BMFBOVESPA:MGLU3,4.15
+8685,2022-10-24T10:00:00,BMFBOVESPA:MGLU3,4.08
+8686,2022-10-25T10:00:00,BMFBOVESPA:MGLU3,4.29
+8687,2022-10-26T10:00:00,BMFBOVESPA:MGLU3,3.91
+8688,2022-10-27T10:00:00,BMFBOVESPA:MGLU3,4.22
+8689,2022-10-28T10:00:00,BMFBOVESPA:MGLU3,4.38
+8690,2022-10-31T10:00:00,BMFBOVESPA:MGLU3,4.47
+8691,2022-11-01T10:00:00,BMFBOVESPA:MGLU3,4.56
+8692,2022-11-03T10:00:00,BMFBOVESPA:MGLU3,4.87
+8693,2022-11-04T10:00:00,BMFBOVESPA:MGLU3,4.83
+8694,2022-11-07T10:00:00,BMFBOVESPA:MGLU3,4.54
+8695,2022-11-08T10:00:00,BMFBOVESPA:MGLU3,4.63
+8696,2022-11-09T10:00:00,BMFBOVESPA:MGLU3,4.47
+8697,2022-11-10T10:00:00,BMFBOVESPA:MGLU3,3.98
+8698,2022-11-11T10:00:00,BMFBOVESPA:MGLU3,3.46
+8699,2022-11-14T10:00:00,BMFBOVESPA:MGLU3,3.62
+8700,2022-11-16T10:00:00,BMFBOVESPA:MGLU3,3.33
+8701,2022-11-17T10:00:00,BMFBOVESPA:MGLU3,3.39
+8702,2022-11-18T10:00:00,BMFBOVESPA:MGLU3,3.15
+8703,2022-11-21T10:00:00,BMFBOVESPA:MGLU3,3.38
+8704,2022-11-22T10:00:00,BMFBOVESPA:MGLU3,3.34
+8705,2022-11-23T10:00:00,BMFBOVESPA:MGLU3,3.38
+8706,2022-11-24T10:00:00,BMFBOVESPA:MGLU3,3.6
+8707,2022-11-25T10:00:00,BMFBOVESPA:MGLU3,3.42
+8708,2022-11-28T10:00:00,BMFBOVESPA:MGLU3,3.32
+8709,2022-11-29T10:00:00,BMFBOVESPA:MGLU3,3.36
+8710,2022-11-30T10:00:00,BMFBOVESPA:MGLU3,3.41
+8711,2022-12-01T10:00:00,BMFBOVESPA:MGLU3,3.1
+8712,2022-12-02T10:00:00,BMFBOVESPA:MGLU3,3.24
+8713,2022-12-05T10:00:00,BMFBOVESPA:MGLU3,3.08
+8714,2022-12-06T10:00:00,BMFBOVESPA:MGLU3,3.12
+8715,2022-12-07T10:00:00,BMFBOVESPA:MGLU3,2.94
+8716,2022-12-08T10:00:00,BMFBOVESPA:MGLU3,2.84
+8717,2022-12-09T10:00:00,BMFBOVESPA:MGLU3,2.8
+8718,2022-12-12T10:00:00,BMFBOVESPA:MGLU3,2.8
+8719,2022-12-13T10:00:00,BMFBOVESPA:MGLU3,2.8
+8720,2022-12-14T10:00:00,BMFBOVESPA:MGLU3,2.63
+8721,2022-12-15T10:00:00,BMFBOVESPA:MGLU3,2.6
+8722,2022-12-16T10:00:00,BMFBOVESPA:MGLU3,2.37
+8723,2022-12-19T10:00:00,BMFBOVESPA:MGLU3,2.61
+8724,2022-12-20T10:00:00,BMFBOVESPA:MGLU3,2.82
+8725,2022-12-21T10:00:00,BMFBOVESPA:MGLU3,2.61
+8726,2022-12-22T10:00:00,BMFBOVESPA:MGLU3,2.6
+8727,2022-12-23T10:00:00,BMFBOVESPA:MGLU3,2.68
+8728,2022-12-26T10:00:00,BMFBOVESPA:MGLU3,2.66
+8729,2022-12-27T10:00:00,BMFBOVESPA:MGLU3,2.52
+8730,2022-12-28T10:00:00,BMFBOVESPA:MGLU3,2.69
+8731,2022-12-29T10:00:00,BMFBOVESPA:MGLU3,2.74
+8732,2023-01-02T10:00:00,BMFBOVESPA:MGLU3,2.59
+8733,2023-01-03T10:00:00,BMFBOVESPA:MGLU3,2.54
+8734,2023-01-04T10:00:00,BMFBOVESPA:MGLU3,2.55
+8735,2023-01-05T10:00:00,BMFBOVESPA:MGLU3,2.66
+8736,2023-01-06T10:00:00,BMFBOVESPA:MGLU3,2.76
+8737,2023-01-09T10:00:00,BMFBOVESPA:MGLU3,2.83
+8738,2023-01-10T10:00:00,BMFBOVESPA:MGLU3,3.05
+8739,2023-01-11T10:00:00,BMFBOVESPA:MGLU3,3.03
+8740,2023-01-12T10:00:00,BMFBOVESPA:MGLU3,3.19
+8741,2023-01-13T10:00:00,BMFBOVESPA:MGLU3,3.43
+8742,2023-01-16T10:00:00,BMFBOVESPA:MGLU3,3.85
+8743,2023-01-17T10:00:00,BMFBOVESPA:MGLU3,3.79
+8744,2023-01-18T10:00:00,BMFBOVESPA:MGLU3,3.56
+8745,2023-01-19T10:00:00,BMFBOVESPA:MGLU3,3.81
+8746,2023-01-20T10:00:00,BMFBOVESPA:MGLU3,3.82
+8747,2023-01-23T10:00:00,BMFBOVESPA:MGLU3,4.04
+8748,2023-01-24T10:00:00,BMFBOVESPA:MGLU3,4.39
+8749,2023-01-25T10:00:00,BMFBOVESPA:MGLU3,4.35
+8750,2023-01-26T10:00:00,BMFBOVESPA:MGLU3,4.28
+8751,2023-01-27T10:00:00,BMFBOVESPA:MGLU3,4.53
+8752,2023-01-30T10:00:00,BMFBOVESPA:MGLU3,4.36
+8753,2023-01-31T10:00:00,BMFBOVESPA:MGLU3,4.43
+8754,2023-02-01T10:00:00,BMFBOVESPA:MGLU3,4.29
+8755,2023-02-02T10:00:00,BMFBOVESPA:MGLU3,4.34
+8756,2023-02-03T10:00:00,BMFBOVESPA:MGLU3,4.27
+8757,2023-02-06T10:00:00,BMFBOVESPA:MGLU3,4.13
+8758,2023-02-07T10:00:00,BMFBOVESPA:MGLU3,4.05
+8759,2023-02-08T10:00:00,BMFBOVESPA:MGLU3,4.22
+8760,2023-02-09T10:00:00,BMFBOVESPA:MGLU3,4.11
+8761,2023-02-10T10:00:00,BMFBOVESPA:MGLU3,3.99
+8762,2023-02-13T10:00:00,BMFBOVESPA:MGLU3,4.13
+8763,2023-02-14T10:00:00,BMFBOVESPA:MGLU3,4.06
+8764,2023-02-15T10:00:00,BMFBOVESPA:MGLU3,3.89
+8765,2023-02-16T10:00:00,BMFBOVESPA:MGLU3,3.81
+8766,2023-02-17T10:00:00,BMFBOVESPA:MGLU3,3.66
+8767,2023-02-22T13:00:00,BMFBOVESPA:MGLU3,3.52
+8768,2023-02-23T10:00:00,BMFBOVESPA:MGLU3,3.56
+8769,2023-02-24T10:00:00,BMFBOVESPA:MGLU3,3.61
+8770,2023-02-27T10:00:00,BMFBOVESPA:MGLU3,3.65
+8771,2023-02-28T10:00:00,BMFBOVESPA:MGLU3,3.59
+8772,2023-03-01T10:00:00,BMFBOVESPA:MGLU3,3.23
+8773,2023-03-02T10:00:00,BMFBOVESPA:MGLU3,3.15
+8774,2023-03-03T10:00:00,BMFBOVESPA:MGLU3,3.02
+8775,2023-03-06T10:00:00,BMFBOVESPA:MGLU3,3.19
+8776,2023-03-07T10:00:00,BMFBOVESPA:MGLU3,3.22
+8777,2023-03-08T10:00:00,BMFBOVESPA:MGLU3,3.43
+8778,2023-03-09T10:00:00,BMFBOVESPA:MGLU3,3.39
+8779,2023-03-10T10:00:00,BMFBOVESPA:MGLU3,3.4
+8780,2023-03-13T10:00:00,BMFBOVESPA:MGLU3,3.72
+8781,2023-03-14T10:00:00,BMFBOVESPA:MGLU3,3.73
+8782,2023-03-15T10:00:00,BMFBOVESPA:MGLU3,3.81
+8783,2023-03-16T10:00:00,BMFBOVESPA:MGLU3,3.89
+8784,2023-03-17T10:00:00,BMFBOVESPA:MGLU3,3.78
+8785,2023-03-20T10:00:00,BMFBOVESPA:MGLU3,3.71
+8786,2023-03-21T10:00:00,BMFBOVESPA:MGLU3,3.7
+8787,2023-03-22T10:00:00,BMFBOVESPA:MGLU3,3.59
+8788,2023-03-23T10:00:00,BMFBOVESPA:MGLU3,3.11
+8789,2023-03-24T10:00:00,BMFBOVESPA:MGLU3,3.23
+8790,2023-03-27T10:00:00,BMFBOVESPA:MGLU3,3.34
+8791,2023-03-28T10:00:00,BMFBOVESPA:MGLU3,3.38
+8792,2023-03-29T10:00:00,BMFBOVESPA:MGLU3,3.35
+8793,2023-03-30T10:00:00,BMFBOVESPA:MGLU3,3.44
+8794,2023-03-31T10:00:00,BMFBOVESPA:MGLU3,3.31
+8795,2023-04-03T10:00:00,BMFBOVESPA:MGLU3,3.31
+8796,2023-04-04T10:00:00,BMFBOVESPA:MGLU3,3.22
+8797,2023-04-05T10:00:00,BMFBOVESPA:MGLU3,3.28
+8798,2023-04-06T10:00:00,BMFBOVESPA:MGLU3,3.37
+8799,2023-04-10T10:00:00,BMFBOVESPA:MGLU3,3.35
+8800,2023-04-11T10:00:00,BMFBOVESPA:MGLU3,3.78
+8801,2023-04-12T10:00:00,BMFBOVESPA:MGLU3,3.88
+8802,2023-04-13T10:00:00,BMFBOVESPA:MGLU3,3.86
+8803,2023-04-14T10:00:00,BMFBOVESPA:MGLU3,3.74
+8804,2023-04-17T10:00:00,BMFBOVESPA:MGLU3,3.66
+8805,2023-04-18T10:00:00,BMFBOVESPA:MGLU3,3.54
+8806,2023-04-19T10:00:00,BMFBOVESPA:MGLU3,3.25
+8807,2023-04-20T10:00:00,BMFBOVESPA:MGLU3,3.3
+8808,2023-04-24T10:00:00,BMFBOVESPA:MGLU3,3.39
+8809,2023-04-25T10:00:00,BMFBOVESPA:MGLU3,3.28
+8810,2023-04-26T10:00:00,BMFBOVESPA:MGLU3,3.11
+8811,2023-04-27T10:00:00,BMFBOVESPA:MGLU3,3.2
+8812,2023-04-28T10:00:00,BMFBOVESPA:MGLU3,3.34
+8813,2023-05-02T10:00:00,BMFBOVESPA:MGLU3,3.24
+8814,2023-05-03T10:00:00,BMFBOVESPA:MGLU3,3.34
+8815,2023-05-04T10:00:00,BMFBOVESPA:MGLU3,3.57
+8816,2023-05-05T10:00:00,BMFBOVESPA:MGLU3,3.81
+8817,2023-05-08T10:00:00,BMFBOVESPA:MGLU3,3.87
+8818,2023-05-09T10:00:00,BMFBOVESPA:MGLU3,4.21
+8819,2021-07-12T10:00:00,BMFBOVESPA:TTEN3,11.963977
+8820,2021-07-13T10:00:00,BMFBOVESPA:TTEN3,12.013415
+8821,2021-07-14T10:00:00,BMFBOVESPA:TTEN3,11.865101
+8822,2021-07-15T10:00:00,BMFBOVESPA:TTEN3,11.795888
+8823,2021-07-16T10:00:00,BMFBOVESPA:TTEN3,11.716788
+8824,2021-07-19T10:00:00,BMFBOVESPA:TTEN3,11.370722
+8825,2021-07-20T10:00:00,BMFBOVESPA:TTEN3,11.66735
+8826,2021-07-21T10:00:00,BMFBOVESPA:TTEN3,11.677237
+8827,2021-07-22T10:00:00,BMFBOVESPA:TTEN3,11.657462
+8828,2021-07-23T10:00:00,BMFBOVESPA:TTEN3,11.469598
+8829,2021-07-26T10:00:00,BMFBOVESPA:TTEN3,11.271846
+8830,2021-07-27T10:00:00,BMFBOVESPA:TTEN3,11.024657
+8831,2021-07-28T10:00:00,BMFBOVESPA:TTEN3,11.143308
+8832,2021-07-29T10:00:00,BMFBOVESPA:TTEN3,11.271846
+8833,2021-07-30T10:00:00,BMFBOVESPA:TTEN3,11.17297
+8834,2021-08-02T10:00:00,BMFBOVESPA:TTEN3,11.064207
+8835,2021-08-03T10:00:00,BMFBOVESPA:TTEN3,10.876343
+8836,2021-08-04T10:00:00,BMFBOVESPA:TTEN3,10.876343
+8837,2021-08-05T10:00:00,BMFBOVESPA:TTEN3,10.876343
+8838,2021-08-06T10:00:00,BMFBOVESPA:TTEN3,11.17297
+8839,2021-08-09T10:00:00,BMFBOVESPA:TTEN3,11.835439
+8840,2021-08-10T10:00:00,BMFBOVESPA:TTEN3,11.568474
+8841,2021-08-11T10:00:00,BMFBOVESPA:TTEN3,11.370722
+8842,2021-08-12T10:00:00,BMFBOVESPA:TTEN3,11.163083
+8843,2021-08-13T10:00:00,BMFBOVESPA:TTEN3,11.538811
+8844,2021-08-16T10:00:00,BMFBOVESPA:TTEN3,10.876343
+8845,2021-08-17T10:00:00,BMFBOVESPA:TTEN3,10.322638
+8846,2021-08-18T10:00:00,BMFBOVESPA:TTEN3,10.065561
+8847,2021-08-19T10:00:00,BMFBOVESPA:TTEN3,10.085336
+8848,2021-08-20T10:00:00,BMFBOVESPA:TTEN3,10.332526
+8849,2021-08-23T10:00:00,BMFBOVESPA:TTEN3,10.035898
+8850,2021-08-24T10:00:00,BMFBOVESPA:TTEN3,10.134774
+8851,2021-08-25T10:00:00,BMFBOVESPA:TTEN3,10.174324
+8852,2021-08-26T10:00:00,BMFBOVESPA:TTEN3,10.332526
+8853,2021-08-27T10:00:00,BMFBOVESPA:TTEN3,10.184212
+8854,2021-08-30T10:00:00,BMFBOVESPA:TTEN3,10.035898
+8855,2021-08-31T10:00:00,BMFBOVESPA:TTEN3,9.808484
+8856,2021-09-01T10:00:00,BMFBOVESPA:TTEN3,9.838146
+8857,2021-09-02T10:00:00,BMFBOVESPA:TTEN3,9.146016
+8858,2021-09-03T10:00:00,BMFBOVESPA:TTEN3,9.581069
+8859,2021-09-06T10:00:00,BMFBOVESPA:TTEN3,10.144662
+8860,2021-09-08T10:00:00,BMFBOVESPA:TTEN3,9.630507
+8861,2021-09-09T10:00:00,BMFBOVESPA:TTEN3,9.788708
+8862,2021-09-10T10:00:00,BMFBOVESPA:TTEN3,9.679945
+8863,2021-09-13T10:00:00,BMFBOVESPA:TTEN3,9.838146
+8864,2021-09-14T10:00:00,BMFBOVESPA:TTEN3,10.312751
+8865,2021-09-15T10:00:00,BMFBOVESPA:TTEN3,10.2732
+8866,2021-09-16T10:00:00,BMFBOVESPA:TTEN3,10.144662
+8867,2021-09-17T10:00:00,BMFBOVESPA:TTEN3,9.94691
+8868,2021-09-20T10:00:00,BMFBOVESPA:TTEN3,9.590957
+8869,2021-09-21T10:00:00,BMFBOVESPA:TTEN3,9.610732
+8870,2021-09-22T10:00:00,BMFBOVESPA:TTEN3,9.482194
+8871,2021-09-23T10:00:00,BMFBOVESPA:TTEN3,9.689833
+8872,2021-09-24T10:00:00,BMFBOVESPA:TTEN3,9.581069
+8873,2021-09-27T10:00:00,BMFBOVESPA:TTEN3,10.035898
+8874,2021-09-28T10:00:00,BMFBOVESPA:TTEN3,9.808484
+8875,2021-09-29T10:00:00,BMFBOVESPA:TTEN3,9.610732
+8876,2021-09-30T10:00:00,BMFBOVESPA:TTEN3,9.393205
+8877,2021-10-01T10:00:00,BMFBOVESPA:TTEN3,9.857922
+8878,2021-10-04T10:00:00,BMFBOVESPA:TTEN3,9.08669
+8879,2021-10-05T10:00:00,BMFBOVESPA:TTEN3,8.701075
+8880,2021-10-06T10:00:00,BMFBOVESPA:TTEN3,9.146016
+8881,2021-10-07T10:00:00,BMFBOVESPA:TTEN3,8.898826
+8882,2021-10-08T10:00:00,BMFBOVESPA:TTEN3,8.869164
+8883,2021-10-11T10:00:00,BMFBOVESPA:TTEN3,8.582424
+8884,2021-10-13T10:00:00,BMFBOVESPA:TTEN3,8.948264
+8885,2021-10-14T10:00:00,BMFBOVESPA:TTEN3,8.780175
+8886,2021-10-15T10:00:00,BMFBOVESPA:TTEN3,8.997702
+8887,2021-10-18T10:00:00,BMFBOVESPA:TTEN3,9.838146
+8888,2021-10-19T10:00:00,BMFBOVESPA:TTEN3,9.600844
+8889,2021-10-20T10:00:00,BMFBOVESPA:TTEN3,9.482194
+8890,2021-10-21T10:00:00,BMFBOVESPA:TTEN3,9.08669
+8891,2021-10-22T10:00:00,BMFBOVESPA:TTEN3,8.651636
+8892,2021-10-25T10:00:00,BMFBOVESPA:TTEN3,9.37343
+8893,2021-10-26T10:00:00,BMFBOVESPA:TTEN3,9.027365
+8894,2021-10-27T10:00:00,BMFBOVESPA:TTEN3,8.651636
+8895,2021-10-28T10:00:00,BMFBOVESPA:TTEN3,8.651636
+8896,2021-10-29T10:00:00,BMFBOVESPA:TTEN3,8.641749
+8897,2021-11-01T10:00:00,BMFBOVESPA:TTEN3,8.898826
+8898,2021-11-03T10:00:00,BMFBOVESPA:TTEN3,9.195454
+8899,2021-11-04T10:00:00,BMFBOVESPA:TTEN3,9.422868
+8900,2021-11-05T10:00:00,BMFBOVESPA:TTEN3,9.225116
+8901,2021-11-08T10:00:00,BMFBOVESPA:TTEN3,9.452531
+8902,2021-11-09T10:00:00,BMFBOVESPA:TTEN3,9.492081
+8903,2021-11-10T10:00:00,BMFBOVESPA:TTEN3,9.452531
+8904,2021-11-11T10:00:00,BMFBOVESPA:TTEN3,9.778821
+8905,2021-11-12T10:00:00,BMFBOVESPA:TTEN3,9.749158
+8906,2021-11-16T10:00:00,BMFBOVESPA:TTEN3,9.462418
+8907,2021-11-17T10:00:00,BMFBOVESPA:TTEN3,8.79995
+8908,2021-11-18T10:00:00,BMFBOVESPA:TTEN3,8.750513
+8909,2021-11-19T10:00:00,BMFBOVESPA:TTEN3,8.7604
+8910,2021-11-22T10:00:00,BMFBOVESPA:TTEN3,8.345121
+8911,2021-11-23T10:00:00,BMFBOVESPA:TTEN3,8.008944
+8912,2021-11-24T10:00:00,BMFBOVESPA:TTEN3,8.345121
+8913,2021-11-25T10:00:00,BMFBOVESPA:TTEN3,8.503323
+8914,2021-11-26T10:00:00,BMFBOVESPA:TTEN3,8.246246
+8915,2021-11-29T10:00:00,BMFBOVESPA:TTEN3,8.107819
+8916,2021-11-30T10:00:00,BMFBOVESPA:TTEN3,7.316813
+8917,2021-12-01T10:00:00,BMFBOVESPA:TTEN3,6.822433
+8918,2021-12-02T10:00:00,BMFBOVESPA:TTEN3,7.306925
+8919,2021-12-03T10:00:00,BMFBOVESPA:TTEN3,7.316813
+8920,2021-12-06T10:00:00,BMFBOVESPA:TTEN3,7.445351
+8921,2021-12-07T10:00:00,BMFBOVESPA:TTEN3,7.564002
+8922,2021-12-08T10:00:00,BMFBOVESPA:TTEN3,8.107819
+8923,2021-12-09T10:00:00,BMFBOVESPA:TTEN3,8.157257
+8924,2021-12-10T10:00:00,BMFBOVESPA:TTEN3,8.256133
+8925,2021-12-13T10:00:00,BMFBOVESPA:TTEN3,8.305571
+8926,2021-12-14T10:00:00,BMFBOVESPA:TTEN3,7.910068
+8927,2021-12-15T10:00:00,BMFBOVESPA:TTEN3,8.315458
+8928,2021-12-16T10:00:00,BMFBOVESPA:TTEN3,8.404447
+8929,2021-12-17T10:00:00,BMFBOVESPA:TTEN3,9.264667
+8930,2021-12-20T10:00:00,BMFBOVESPA:TTEN3,8.908714
+8931,2021-12-21T10:00:00,BMFBOVESPA:TTEN3,8.859276
+8932,2021-12-22T10:00:00,BMFBOVESPA:TTEN3,8.829613
+8933,2021-12-23T10:00:00,BMFBOVESPA:TTEN3,9.205342
+8934,2021-12-27T10:00:00,BMFBOVESPA:TTEN3,9.452531
+8935,2021-12-28T10:00:00,BMFBOVESPA:TTEN3,9.590957
+8936,2021-12-29T10:00:00,BMFBOVESPA:TTEN3,9.492081
+8937,2021-12-30T10:00:00,BMFBOVESPA:TTEN3,9.620619
+8938,2022-01-03T10:00:00,BMFBOVESPA:TTEN3,9.066915
+8939,2022-01-04T10:00:00,BMFBOVESPA:TTEN3,9.047139
+8940,2022-01-05T10:00:00,BMFBOVESPA:TTEN3,8.345121
+8941,2022-01-06T10:00:00,BMFBOVESPA:TTEN3,8.612086
+8942,2022-01-07T10:00:00,BMFBOVESPA:TTEN3,8.701075
+8943,2022-01-10T10:00:00,BMFBOVESPA:TTEN3,8.483547
+8944,2022-01-11T10:00:00,BMFBOVESPA:TTEN3,8.256133
+8945,2022-01-12T10:00:00,BMFBOVESPA:TTEN3,8.483547
+8946,2022-01-13T10:00:00,BMFBOVESPA:TTEN3,8.295684
+8947,2022-01-14T10:00:00,BMFBOVESPA:TTEN3,8.157257
+8948,2022-01-17T10:00:00,BMFBOVESPA:TTEN3,8.434109
+8949,2022-01-18T10:00:00,BMFBOVESPA:TTEN3,7.999056
+8950,2022-01-19T10:00:00,BMFBOVESPA:TTEN3,8.770287
+8951,2022-01-20T10:00:00,BMFBOVESPA:TTEN3,9.096577
+8952,2022-01-21T10:00:00,BMFBOVESPA:TTEN3,8.829613
+8953,2022-01-24T10:00:00,BMFBOVESPA:TTEN3,8.79995
+8954,2022-01-25T10:00:00,BMFBOVESPA:TTEN3,9.146016
+8955,2022-01-26T10:00:00,BMFBOVESPA:TTEN3,8.997702
+8956,2022-01-27T10:00:00,BMFBOVESPA:TTEN3,9.165791
+8957,2022-01-28T10:00:00,BMFBOVESPA:TTEN3,9.393205
+8958,2022-01-31T10:00:00,BMFBOVESPA:TTEN3,9.689833
+8959,2022-02-01T10:00:00,BMFBOVESPA:TTEN3,9.857922
+8960,2022-02-02T10:00:00,BMFBOVESPA:TTEN3,9.927135
+8961,2022-02-03T10:00:00,BMFBOVESPA:TTEN3,9.650283
+8962,2022-02-04T10:00:00,BMFBOVESPA:TTEN3,9.759046
+8963,2022-02-07T10:00:00,BMFBOVESPA:TTEN3,9.600844
+8964,2022-02-08T10:00:00,BMFBOVESPA:TTEN3,9.492081
+8965,2022-02-09T10:00:00,BMFBOVESPA:TTEN3,9.620619
+8966,2022-02-10T10:00:00,BMFBOVESPA:TTEN3,9.689833
+8967,2022-02-11T10:00:00,BMFBOVESPA:TTEN3,9.521744
+8968,2022-02-14T10:00:00,BMFBOVESPA:TTEN3,9.531632
+8969,2022-02-15T10:00:00,BMFBOVESPA:TTEN3,10.006235
+8970,2022-02-16T10:00:00,BMFBOVESPA:TTEN3,9.749158
+8971,2022-02-17T10:00:00,BMFBOVESPA:TTEN3,9.749158
+8972,2022-02-18T10:00:00,BMFBOVESPA:TTEN3,9.689833
+8973,2022-02-21T10:00:00,BMFBOVESPA:TTEN3,9.363543
+8974,2022-02-22T10:00:00,BMFBOVESPA:TTEN3,9.472306
+8975,2022-02-23T10:00:00,BMFBOVESPA:TTEN3,9.422868
+8976,2022-02-24T10:00:00,BMFBOVESPA:TTEN3,9.818372
+8977,2022-02-25T10:00:00,BMFBOVESPA:TTEN3,9.90736
+8978,2022-03-02T10:00:00,BMFBOVESPA:TTEN3,10.283088
+8979,2022-03-03T10:00:00,BMFBOVESPA:TTEN3,10.876343
+8980,2022-03-04T10:00:00,BMFBOVESPA:TTEN3,10.876343
+8981,2022-03-07T10:00:00,BMFBOVESPA:TTEN3,10.985106
+8982,2022-03-08T10:00:00,BMFBOVESPA:TTEN3,10.283088
+8983,2022-03-09T10:00:00,BMFBOVESPA:TTEN3,10.065561
+8984,2022-03-10T10:00:00,BMFBOVESPA:TTEN3,10.134774
+8985,2022-03-11T10:00:00,BMFBOVESPA:TTEN3,9.887584
+8986,2022-03-14T10:00:00,BMFBOVESPA:TTEN3,9.887584
+8987,2022-03-15T10:00:00,BMFBOVESPA:TTEN3,9.590957
+8988,2022-03-16T10:00:00,BMFBOVESPA:TTEN3,9.412981
+8989,2022-03-17T10:00:00,BMFBOVESPA:TTEN3,9.442643
+8990,2022-03-18T10:00:00,BMFBOVESPA:TTEN3,9.630507
+8991,2022-03-21T10:00:00,BMFBOVESPA:TTEN3,9.076803
+8992,2022-03-22T10:00:00,BMFBOVESPA:TTEN3,9.274554
+8993,2022-03-23T10:00:00,BMFBOVESPA:TTEN3,9.521744
+8994,2022-03-24T10:00:00,BMFBOVESPA:TTEN3,9.640395
+8995,2022-03-25T10:00:00,BMFBOVESPA:TTEN3,9.818372
+8996,2022-03-28T10:00:00,BMFBOVESPA:TTEN3,9.501968
+8997,2022-03-29T10:00:00,BMFBOVESPA:TTEN3,9.98646
+8998,2022-03-30T10:00:00,BMFBOVESPA:TTEN3,9.759046
+8999,2022-03-31T10:00:00,BMFBOVESPA:TTEN3,9.739271
+9000,2022-04-01T10:00:00,BMFBOVESPA:TTEN3,9.927135
+9001,2022-04-04T10:00:00,BMFBOVESPA:TTEN3,9.877697
+9002,2022-04-05T10:00:00,BMFBOVESPA:TTEN3,9.521744
+9003,2022-04-06T10:00:00,BMFBOVESPA:TTEN3,8.968039
+9004,2022-04-07T10:00:00,BMFBOVESPA:TTEN3,9.017477
+9005,2022-04-08T10:00:00,BMFBOVESPA:TTEN3,8.948264
+9006,2022-04-11T10:00:00,BMFBOVESPA:TTEN3,8.87905
+9007,2022-04-12T10:00:00,BMFBOVESPA:TTEN3,9.066915
+9008,2022-04-13T10:00:00,BMFBOVESPA:TTEN3,8.898826
+9009,2022-04-14T10:00:00,BMFBOVESPA:TTEN3,8.7604
+9010,2022-04-18T10:00:00,BMFBOVESPA:TTEN3,8.918602
+9011,2022-04-19T10:00:00,BMFBOVESPA:TTEN3,9.076803
+9012,2022-04-20T10:00:00,BMFBOVESPA:TTEN3,9.146016
+9013,2022-04-22T10:00:00,BMFBOVESPA:TTEN3,8.938376
+9014,2022-04-25T10:00:00,BMFBOVESPA:TTEN3,8.968039
+9015,2022-04-26T10:00:00,BMFBOVESPA:TTEN3,8.79995
+9016,2022-04-27T10:00:00,BMFBOVESPA:TTEN3,8.770287
+9017,2022-04-28T10:00:00,BMFBOVESPA:TTEN3,8.745824
+9018,2022-04-29T10:00:00,BMFBOVESPA:TTEN3,8.973631
+9019,2022-05-02T10:00:00,BMFBOVESPA:TTEN3,8.864679
+9020,2022-05-03T10:00:00,BMFBOVESPA:TTEN3,8.795347
+9021,2022-05-04T10:00:00,BMFBOVESPA:TTEN3,9.231152
+9022,2022-05-05T10:00:00,BMFBOVESPA:TTEN3,8.825061
+9023,2022-05-06T10:00:00,BMFBOVESPA:TTEN3,8.260495
+9024,2022-05-09T10:00:00,BMFBOVESPA:TTEN3,8.052497
+9025,2022-05-10T10:00:00,BMFBOVESPA:TTEN3,8.428874
+9026,2022-05-11T10:00:00,BMFBOVESPA:TTEN3,8.319922
+9027,2022-05-12T10:00:00,BMFBOVESPA:TTEN3,8.656681
+9028,2022-05-13T10:00:00,BMFBOVESPA:TTEN3,8.765633
+9029,2022-05-16T10:00:00,BMFBOVESPA:TTEN3,8.874584
+9030,2022-05-17T10:00:00,BMFBOVESPA:TTEN3,9.01325
+9031,2022-05-18T10:00:00,BMFBOVESPA:TTEN3,8.914203
+9032,2022-05-19T10:00:00,BMFBOVESPA:TTEN3,8.815156
+9033,2022-05-20T10:00:00,BMFBOVESPA:TTEN3,8.71611
+9034,2022-05-23T10:00:00,BMFBOVESPA:TTEN3,8.676491
+9035,2022-05-24T10:00:00,BMFBOVESPA:TTEN3,9.122201
+9036,2022-05-25T10:00:00,BMFBOVESPA:TTEN3,9.112296
+9037,2022-05-26T10:00:00,BMFBOVESPA:TTEN3,8.99344
+9038,2022-05-27T10:00:00,BMFBOVESPA:TTEN3,9.062773
+9039,2022-05-30T10:00:00,BMFBOVESPA:TTEN3,9.320294
+9040,2022-05-31T10:00:00,BMFBOVESPA:TTEN3,9.508484
+9041,2022-06-01T10:00:00,BMFBOVESPA:TTEN3,9.657053
+9042,2022-06-02T10:00:00,BMFBOVESPA:TTEN3,9.310389
+9043,2022-06-03T10:00:00,BMFBOVESPA:TTEN3,9.270771
+9044,2022-06-06T10:00:00,BMFBOVESPA:TTEN3,8.874584
+9045,2022-06-07T10:00:00,BMFBOVESPA:TTEN3,8.834966
+9046,2022-06-08T10:00:00,BMFBOVESPA:TTEN3,8.726015
+9047,2022-06-09T10:00:00,BMFBOVESPA:TTEN3,8.745824
+9048,2022-06-10T10:00:00,BMFBOVESPA:TTEN3,8.54773
+9049,2022-06-13T10:00:00,BMFBOVESPA:TTEN3,8.39916
+9050,2022-06-14T10:00:00,BMFBOVESPA:TTEN3,8.290209
+9051,2022-06-15T10:00:00,BMFBOVESPA:TTEN3,8.191163
+9052,2022-06-17T10:00:00,BMFBOVESPA:TTEN3,8.478398
+9053,2022-06-20T10:00:00,BMFBOVESPA:TTEN3,8.329827
+9054,2022-06-21T10:00:00,BMFBOVESPA:TTEN3,8.260495
+9055,2022-06-22T10:00:00,BMFBOVESPA:TTEN3,8.2704
+9056,2022-06-23T10:00:00,BMFBOVESPA:TTEN3,8.319922
+9057,2022-06-24T10:00:00,BMFBOVESPA:TTEN3,8.022783
+9058,2022-06-27T10:00:00,BMFBOVESPA:TTEN3,8.062402
+9059,2022-06-28T10:00:00,BMFBOVESPA:TTEN3,7.923736
+9060,2022-06-29T10:00:00,BMFBOVESPA:TTEN3,7.923736
+9061,2022-06-30T10:00:00,BMFBOVESPA:TTEN3,7.923736
+9062,2022-07-01T10:00:00,BMFBOVESPA:TTEN3,8.201066
+9063,2022-07-04T10:00:00,BMFBOVESPA:TTEN3,8.210971
+9064,2022-07-05T10:00:00,BMFBOVESPA:TTEN3,7.903927
+9065,2022-07-06T10:00:00,BMFBOVESPA:TTEN3,8.082211
+9066,2022-07-07T10:00:00,BMFBOVESPA:TTEN3,8.082211
+9067,2022-07-08T10:00:00,BMFBOVESPA:TTEN3,8.032687
+9068,2022-07-11T10:00:00,BMFBOVESPA:TTEN3,7.903927
+9069,2022-07-12T10:00:00,BMFBOVESPA:TTEN3,7.824689
+9070,2022-07-13T10:00:00,BMFBOVESPA:TTEN3,7.775166
+9071,2022-07-14T10:00:00,BMFBOVESPA:TTEN3,7.894022
+9072,2022-07-15T10:00:00,BMFBOVESPA:TTEN3,8.141639
+9073,2022-07-18T10:00:00,BMFBOVESPA:TTEN3,8.230781
+9074,2022-07-19T10:00:00,BMFBOVESPA:TTEN3,8.329827
+9075,2022-07-20T10:00:00,BMFBOVESPA:TTEN3,8.587349
+9076,2022-07-21T10:00:00,BMFBOVESPA:TTEN3,8.607158
+9077,2022-07-22T10:00:00,BMFBOVESPA:TTEN3,8.745824
+9078,2022-07-25T10:00:00,BMFBOVESPA:TTEN3,8.726015
+9079,2022-07-26T10:00:00,BMFBOVESPA:TTEN3,8.735919
+9080,2022-07-27T10:00:00,BMFBOVESPA:TTEN3,9.052869
+9081,2022-07-28T10:00:00,BMFBOVESPA:TTEN3,9.033059
+9082,2022-07-29T10:00:00,BMFBOVESPA:TTEN3,9.092487
+9083,2022-08-01T10:00:00,BMFBOVESPA:TTEN3,9.072678
+9084,2022-08-02T10:00:00,BMFBOVESPA:TTEN3,9.122201
+9085,2022-08-03T10:00:00,BMFBOVESPA:TTEN3,9.221248
+9086,2022-08-04T10:00:00,BMFBOVESPA:TTEN3,9.260867
+9087,2022-08-05T10:00:00,BMFBOVESPA:TTEN3,9.350008
+9088,2022-08-08T10:00:00,BMFBOVESPA:TTEN3,9.528292
+9089,2022-08-09T10:00:00,BMFBOVESPA:TTEN3,9.221248
+9090,2022-08-10T10:00:00,BMFBOVESPA:TTEN3,9.478769
+9091,2022-08-11T10:00:00,BMFBOVESPA:TTEN3,9.726386
+9092,2022-08-12T10:00:00,BMFBOVESPA:TTEN3,9.944289
+9093,2022-08-15T10:00:00,BMFBOVESPA:TTEN3,10.162191
+9094,2022-08-16T10:00:00,BMFBOVESPA:TTEN3,10.251333
+9095,2022-08-17T10:00:00,BMFBOVESPA:TTEN3,10.05324
+9096,2022-08-18T10:00:00,BMFBOVESPA:TTEN3,9.90467
+9097,2022-08-19T10:00:00,BMFBOVESPA:TTEN3,9.795719
+9098,2022-08-22T10:00:00,BMFBOVESPA:TTEN3,10.221619
+9099,2022-08-23T10:00:00,BMFBOVESPA:TTEN3,10.261238
+9100,2022-08-24T10:00:00,BMFBOVESPA:TTEN3,10.429618
+9101,2022-08-25T10:00:00,BMFBOVESPA:TTEN3,10.597997
+9102,2022-08-26T10:00:00,BMFBOVESPA:TTEN3,10.835709
+9103,2022-08-29T10:00:00,BMFBOVESPA:TTEN3,11.004088
+9104,2022-08-30T10:00:00,BMFBOVESPA:TTEN3,11.043707
+9105,2022-08-31T10:00:00,BMFBOVESPA:TTEN3,10.805995
+9106,2022-09-01T10:00:00,BMFBOVESPA:TTEN3,11.073421
+9107,2022-09-02T10:00:00,BMFBOVESPA:TTEN3,11.192277
+9108,2022-09-05T10:00:00,BMFBOVESPA:TTEN3,11.192277
+9109,2022-09-06T10:00:00,BMFBOVESPA:TTEN3,10.905042
+9110,2022-09-08T10:00:00,BMFBOVESPA:TTEN3,11.043707
+9111,2022-09-09T10:00:00,BMFBOVESPA:TTEN3,10.994184
+9112,2022-09-12T10:00:00,BMFBOVESPA:TTEN3,11.033802
+9113,2022-09-13T10:00:00,BMFBOVESPA:TTEN3,10.607902
+9114,2022-09-14T10:00:00,BMFBOVESPA:TTEN3,10.281047
+9115,2022-09-15T10:00:00,BMFBOVESPA:TTEN3,10.241429
+9116,2022-09-16T10:00:00,BMFBOVESPA:TTEN3,10.152287
+9117,2022-09-19T10:00:00,BMFBOVESPA:TTEN3,10.687139
+9118,2022-09-20T10:00:00,BMFBOVESPA:TTEN3,10.905042
+9119,2022-09-21T10:00:00,BMFBOVESPA:TTEN3,11.122944
+9120,2022-09-22T10:00:00,BMFBOVESPA:TTEN3,11.281419
+9121,2022-09-23T10:00:00,BMFBOVESPA:TTEN3,11.568655
+9122,2022-09-26T10:00:00,BMFBOVESPA:TTEN3,10.746567
+9123,2022-09-27T10:00:00,BMFBOVESPA:TTEN3,10.51876
+9124,2022-09-28T10:00:00,BMFBOVESPA:TTEN3,10.637616
+9125,2022-09-29T10:00:00,BMFBOVESPA:TTEN3,10.469236
+9126,2022-09-30T10:00:00,BMFBOVESPA:TTEN3,10.895137
+9127,2022-10-03T10:00:00,BMFBOVESPA:TTEN3,11.400275
+9128,2022-10-04T10:00:00,BMFBOVESPA:TTEN3,12.103507
+9129,2022-10-05T10:00:00,BMFBOVESPA:TTEN3,12.024269
+9130,2022-10-06T10:00:00,BMFBOVESPA:TTEN3,12.45017
+9131,2022-10-07T10:00:00,BMFBOVESPA:TTEN3,12.648264
+9132,2022-10-10T10:00:00,BMFBOVESPA:TTEN3,13.183116
+9133,2022-10-11T10:00:00,BMFBOVESPA:TTEN3,13.123688
+9134,2022-10-13T10:00:00,BMFBOVESPA:TTEN3,13.222734
+9135,2022-10-14T10:00:00,BMFBOVESPA:TTEN3,13.024641
+9136,2022-10-17T10:00:00,BMFBOVESPA:TTEN3,12.549217
+9137,2022-10-18T10:00:00,BMFBOVESPA:TTEN3,12.727501
+9138,2022-10-19T10:00:00,BMFBOVESPA:TTEN3,12.786929
+9139,2022-10-20T10:00:00,BMFBOVESPA:TTEN3,12.489789
+9140,2022-10-21T10:00:00,BMFBOVESPA:TTEN3,12.46998
+9141,2022-10-24T10:00:00,BMFBOVESPA:TTEN3,12.014365
+9142,2022-10-25T10:00:00,BMFBOVESPA:TTEN3,12.014365
+9143,2022-10-26T10:00:00,BMFBOVESPA:TTEN3,11.845985
+9144,2022-10-27T10:00:00,BMFBOVESPA:TTEN3,12.162935
+9145,2022-10-28T10:00:00,BMFBOVESPA:TTEN3,12.143125
+9146,2022-10-31T10:00:00,BMFBOVESPA:TTEN3,12.559122
+9147,2022-11-01T10:00:00,BMFBOVESPA:TTEN3,12.836452
+9148,2022-11-03T10:00:00,BMFBOVESPA:TTEN3,12.836452
+9149,2022-11-04T10:00:00,BMFBOVESPA:TTEN3,13.391114
+9150,2022-11-07T10:00:00,BMFBOVESPA:TTEN3,12.61855
+9151,2022-11-08T10:00:00,BMFBOVESPA:TTEN3,12.014365
+9152,2022-11-09T10:00:00,BMFBOVESPA:TTEN3,11.885604
+9153,2022-11-10T10:00:00,BMFBOVESPA:TTEN3,11.429989
+9154,2022-11-11T10:00:00,BMFBOVESPA:TTEN3,11.895509
+9155,2022-11-14T10:00:00,BMFBOVESPA:TTEN3,11.875699
+9156,2022-11-16T10:00:00,BMFBOVESPA:TTEN3,11.499322
+9157,2022-11-17T10:00:00,BMFBOVESPA:TTEN3,11.023898
+9158,2022-11-18T10:00:00,BMFBOVESPA:TTEN3,11.033802
+9159,2022-11-21T10:00:00,BMFBOVESPA:TTEN3,11.192277
+9160,2022-11-22T10:00:00,BMFBOVESPA:TTEN3,10.66733
+9161,2022-11-23T10:00:00,BMFBOVESPA:TTEN3,10.657425
+9162,2022-11-24T10:00:00,BMFBOVESPA:TTEN3,10.974374
+9163,2022-11-25T10:00:00,BMFBOVESPA:TTEN3,10.736662
+9164,2022-11-28T10:00:00,BMFBOVESPA:TTEN3,10.726758
+9165,2022-11-29T10:00:00,BMFBOVESPA:TTEN3,11.09323
+9166,2022-11-30T10:00:00,BMFBOVESPA:TTEN3,10.984279
+9167,2022-12-01T10:00:00,BMFBOVESPA:TTEN3,10.954565
+9168,2022-12-02T10:00:00,BMFBOVESPA:TTEN3,11.152658
+9169,2022-12-05T10:00:00,BMFBOVESPA:TTEN3,10.687139
+9170,2022-12-06T10:00:00,BMFBOVESPA:TTEN3,10.568283
+9171,2022-12-07T10:00:00,BMFBOVESPA:TTEN3,10.627711
+9172,2022-12-08T10:00:00,BMFBOVESPA:TTEN3,9.528292
+9173,2022-12-09T10:00:00,BMFBOVESPA:TTEN3,8.874584
+9174,2022-12-12T10:00:00,BMFBOVESPA:TTEN3,8.617063
+9175,2022-12-13T10:00:00,BMFBOVESPA:TTEN3,8.448683
+9176,2022-12-14T10:00:00,BMFBOVESPA:TTEN3,8.646776
+9177,2022-12-15T10:00:00,BMFBOVESPA:TTEN3,8.54773
+9178,2022-12-16T10:00:00,BMFBOVESPA:TTEN3,8.280304
+9179,2022-12-19T10:00:00,BMFBOVESPA:TTEN3,8.508112
+9180,2022-12-20T10:00:00,BMFBOVESPA:TTEN3,8.874584
+9181,2022-12-21T10:00:00,BMFBOVESPA:TTEN3,8.874584
+9182,2022-12-22T10:00:00,BMFBOVESPA:TTEN3,9.18163
+9183,2022-12-23T10:00:00,BMFBOVESPA:TTEN3,9.290581
+9184,2022-12-26T10:00:00,BMFBOVESPA:TTEN3,9.260867
+9185,2022-12-27T10:00:00,BMFBOVESPA:TTEN3,9.062773
+9186,2022-12-28T10:00:00,BMFBOVESPA:TTEN3,9.409436
+9187,2022-12-29T10:00:00,BMFBOVESPA:TTEN3,9.231152
+9188,2023-01-02T10:00:00,BMFBOVESPA:TTEN3,9.270771
+9189,2023-01-03T10:00:00,BMFBOVESPA:TTEN3,8.468493
+9190,2023-01-04T10:00:00,BMFBOVESPA:TTEN3,8.537825
+9191,2023-01-05T10:00:00,BMFBOVESPA:TTEN3,8.537825
+9192,2023-01-06T10:00:00,BMFBOVESPA:TTEN3,8.617063
+9193,2023-01-09T10:00:00,BMFBOVESPA:TTEN3,8.537825
+9194,2023-01-10T10:00:00,BMFBOVESPA:TTEN3,8.775537
+9195,2023-01-11T10:00:00,BMFBOVESPA:TTEN3,9.082582
+9196,2023-01-12T10:00:00,BMFBOVESPA:TTEN3,8.914203
+9197,2023-01-13T10:00:00,BMFBOVESPA:TTEN3,9.01325
+9198,2023-01-16T10:00:00,BMFBOVESPA:TTEN3,9.01325
+9199,2023-01-17T10:00:00,BMFBOVESPA:TTEN3,9.16182
+9200,2023-01-18T10:00:00,BMFBOVESPA:TTEN3,9.508484
+9201,2023-01-19T10:00:00,BMFBOVESPA:TTEN3,9.726386
+9202,2023-01-20T10:00:00,BMFBOVESPA:TTEN3,9.488674
+9203,2023-01-23T10:00:00,BMFBOVESPA:TTEN3,9.359913
+9204,2023-01-24T10:00:00,BMFBOVESPA:TTEN3,9.538197
+9205,2023-01-25T10:00:00,BMFBOVESPA:TTEN3,9.736291
+9206,2023-01-26T10:00:00,BMFBOVESPA:TTEN3,9.766004
+9207,2023-01-27T10:00:00,BMFBOVESPA:TTEN3,9.666958
+9208,2023-01-30T10:00:00,BMFBOVESPA:TTEN3,9.558006
+9209,2023-01-31T10:00:00,BMFBOVESPA:TTEN3,10.023526
+9210,2023-02-01T10:00:00,BMFBOVESPA:TTEN3,9.88486
+9211,2023-02-02T10:00:00,BMFBOVESPA:TTEN3,10.281047
+9212,2023-02-03T10:00:00,BMFBOVESPA:TTEN3,10.102763
+9213,2023-02-06T10:00:00,BMFBOVESPA:TTEN3,9.815528
+9214,2023-02-07T10:00:00,BMFBOVESPA:TTEN3,9.88486
+9215,2023-02-08T10:00:00,BMFBOVESPA:TTEN3,10.548474
+9216,2023-02-09T10:00:00,BMFBOVESPA:TTEN3,10.449427
+9217,2023-02-10T10:00:00,BMFBOVESPA:TTEN3,12.232267
+9218,2023-02-13T10:00:00,BMFBOVESPA:TTEN3,12.133221
+9219,2023-02-14T10:00:00,BMFBOVESPA:TTEN3,11.964841
+9220,2023-02-15T10:00:00,BMFBOVESPA:TTEN3,12.75
+9221,2023-02-16T10:00:00,BMFBOVESPA:TTEN3,12.77
+9222,2023-02-17T10:00:00,BMFBOVESPA:TTEN3,12.62
+9223,2023-02-22T13:00:00,BMFBOVESPA:TTEN3,12.66
+9224,2023-02-23T10:00:00,BMFBOVESPA:TTEN3,12.41
+9225,2023-02-24T10:00:00,BMFBOVESPA:TTEN3,12.77
+9226,2023-02-27T10:00:00,BMFBOVESPA:TTEN3,12.57
+9227,2023-02-28T10:00:00,BMFBOVESPA:TTEN3,12.74
+9228,2023-03-01T10:00:00,BMFBOVESPA:TTEN3,12.49
+9229,2023-03-02T10:00:00,BMFBOVESPA:TTEN3,12.34
+9230,2023-03-03T10:00:00,BMFBOVESPA:TTEN3,12.48
+9231,2023-03-06T10:00:00,BMFBOVESPA:TTEN3,12.58
+9232,2023-03-07T10:00:00,BMFBOVESPA:TTEN3,12.76
+9233,2023-03-08T10:00:00,BMFBOVESPA:TTEN3,13.07
+9234,2023-03-09T10:00:00,BMFBOVESPA:TTEN3,13.28
+9235,2023-03-10T10:00:00,BMFBOVESPA:TTEN3,13.06
+9236,2023-03-13T10:00:00,BMFBOVESPA:TTEN3,13.03
+9237,2023-03-14T10:00:00,BMFBOVESPA:TTEN3,12.86
+9238,2023-03-15T10:00:00,BMFBOVESPA:TTEN3,12.69
+9239,2023-03-16T10:00:00,BMFBOVESPA:TTEN3,12.79
+9240,2023-03-17T10:00:00,BMFBOVESPA:TTEN3,12.49
+9241,2023-03-20T10:00:00,BMFBOVESPA:TTEN3,12.19
+9242,2023-03-21T10:00:00,BMFBOVESPA:TTEN3,12.32
+9243,2023-03-22T10:00:00,BMFBOVESPA:TTEN3,12.29
+9244,2023-03-23T10:00:00,BMFBOVESPA:TTEN3,12.12
+9245,2023-03-24T10:00:00,BMFBOVESPA:TTEN3,12.62
+9246,2023-03-27T10:00:00,BMFBOVESPA:TTEN3,12.86
+9247,2023-03-28T10:00:00,BMFBOVESPA:TTEN3,12.63
+9248,2023-03-29T10:00:00,BMFBOVESPA:TTEN3,12.67
+9249,2023-03-30T10:00:00,BMFBOVESPA:TTEN3,12.61
+9250,2023-03-31T10:00:00,BMFBOVESPA:TTEN3,12.21
+9251,2023-04-03T10:00:00,BMFBOVESPA:TTEN3,12.19
+9252,2023-04-04T10:00:00,BMFBOVESPA:TTEN3,12.38
+9253,2023-04-05T10:00:00,BMFBOVESPA:TTEN3,11.89
+9254,2023-04-06T10:00:00,BMFBOVESPA:TTEN3,11.35
+9255,2023-04-10T10:00:00,BMFBOVESPA:TTEN3,11.28
+9256,2023-04-11T10:00:00,BMFBOVESPA:TTEN3,11.9
+9257,2023-04-12T10:00:00,BMFBOVESPA:TTEN3,11.83
+9258,2023-04-13T10:00:00,BMFBOVESPA:TTEN3,11.55
+9259,2023-04-14T10:00:00,BMFBOVESPA:TTEN3,11.8
+9260,2023-04-17T10:00:00,BMFBOVESPA:TTEN3,11.53
+9261,2023-04-18T10:00:00,BMFBOVESPA:TTEN3,11.38
+9262,2023-04-19T10:00:00,BMFBOVESPA:TTEN3,10.96
+9263,2023-04-20T10:00:00,BMFBOVESPA:TTEN3,11.01
+9264,2023-04-24T10:00:00,BMFBOVESPA:TTEN3,10.84
+9265,2023-04-25T10:00:00,BMFBOVESPA:TTEN3,10.81
+9266,2023-04-26T10:00:00,BMFBOVESPA:TTEN3,10.77
+9267,2023-04-27T10:00:00,BMFBOVESPA:TTEN3,10.77
+9268,2023-04-28T10:00:00,BMFBOVESPA:TTEN3,10.85
+9269,2023-05-02T10:00:00,BMFBOVESPA:TTEN3,10.67
+9270,2023-05-03T10:00:00,BMFBOVESPA:TTEN3,10.7
+9271,2023-05-04T10:00:00,BMFBOVESPA:TTEN3,11.18
+9272,2023-05-05T10:00:00,BMFBOVESPA:TTEN3,11.34
+9273,2023-05-08T10:00:00,BMFBOVESPA:TTEN3,11.24
+9274,2023-05-09T10:00:00,BMFBOVESPA:TTEN3,11.07
+9275,2003-02-26T10:00:00,BMFBOVESPA:IBOV,9995.0
+9276,2003-02-27T10:00:00,BMFBOVESPA:IBOV,10126.0
+9277,2003-02-28T10:00:00,BMFBOVESPA:IBOV,10281.0
+9278,2003-03-05T10:00:00,BMFBOVESPA:IBOV,10306.0
+9279,2003-03-06T10:00:00,BMFBOVESPA:IBOV,10615.0
+9280,2003-03-07T10:00:00,BMFBOVESPA:IBOV,10724.0
+9281,2003-03-10T10:00:00,BMFBOVESPA:IBOV,10309.0
+9282,2003-03-11T10:00:00,BMFBOVESPA:IBOV,10340.0
+9283,2003-03-12T10:00:00,BMFBOVESPA:IBOV,10577.0
+9284,2003-03-13T10:00:00,BMFBOVESPA:IBOV,10783.0
+9285,2003-03-14T10:00:00,BMFBOVESPA:IBOV,10817.0
+9286,2003-03-17T10:00:00,BMFBOVESPA:IBOV,10875.0
+9287,2003-03-18T10:00:00,BMFBOVESPA:IBOV,11151.0
+9288,2003-03-19T10:00:00,BMFBOVESPA:IBOV,11006.0
+9289,2003-03-20T10:00:00,BMFBOVESPA:IBOV,11159.0
+9290,2003-03-21T10:00:00,BMFBOVESPA:IBOV,11377.0
+9291,2003-03-24T10:00:00,BMFBOVESPA:IBOV,11053.0
+9292,2003-03-25T10:00:00,BMFBOVESPA:IBOV,11232.0
+9293,2003-03-26T10:00:00,BMFBOVESPA:IBOV,11206.0
+9294,2003-03-27T10:00:00,BMFBOVESPA:IBOV,11233.0
+9295,2003-03-28T10:00:00,BMFBOVESPA:IBOV,11396.0
+9296,2003-03-31T10:00:00,BMFBOVESPA:IBOV,11274.0
+9297,2003-04-01T10:00:00,BMFBOVESPA:IBOV,11592.0
+9298,2003-04-02T10:00:00,BMFBOVESPA:IBOV,11872.0
+9299,2003-04-03T10:00:00,BMFBOVESPA:IBOV,12006.0
+9300,2003-04-04T10:00:00,BMFBOVESPA:IBOV,12066.0
+9301,2003-04-07T10:00:00,BMFBOVESPA:IBOV,12136.0
+9302,2003-04-08T10:00:00,BMFBOVESPA:IBOV,11779.0
+9303,2003-04-09T10:00:00,BMFBOVESPA:IBOV,11759.0
+9304,2003-04-10T10:00:00,BMFBOVESPA:IBOV,11591.0
+9305,2003-04-11T10:00:00,BMFBOVESPA:IBOV,11719.0
+9306,2003-04-14T10:00:00,BMFBOVESPA:IBOV,11874.0
+9307,2003-04-15T10:00:00,BMFBOVESPA:IBOV,12106.0
+9308,2003-04-16T10:00:00,BMFBOVESPA:IBOV,12043.0
+9309,2003-04-17T10:00:00,BMFBOVESPA:IBOV,12395.0
+9310,2003-04-22T10:00:00,BMFBOVESPA:IBOV,12452.0
+9311,2003-04-23T10:00:00,BMFBOVESPA:IBOV,12394.0
+9312,2003-04-24T10:00:00,BMFBOVESPA:IBOV,12120.0
+9313,2003-04-25T10:00:00,BMFBOVESPA:IBOV,12126.0
+9314,2003-04-28T10:00:00,BMFBOVESPA:IBOV,12462.0
+9315,2003-04-29T10:00:00,BMFBOVESPA:IBOV,12678.0
+9316,2003-04-30T10:00:00,BMFBOVESPA:IBOV,12557.0
+9317,2003-05-02T10:00:00,BMFBOVESPA:IBOV,12810.0
+9318,2003-05-05T10:00:00,BMFBOVESPA:IBOV,12825.0
+9319,2003-05-06T10:00:00,BMFBOVESPA:IBOV,12644.0
+9320,2003-05-07T10:00:00,BMFBOVESPA:IBOV,12956.0
+9321,2003-05-08T10:00:00,BMFBOVESPA:IBOV,12921.0
+9322,2003-05-09T10:00:00,BMFBOVESPA:IBOV,13214.0
+9323,2003-05-12T10:00:00,BMFBOVESPA:IBOV,13320.0
+9324,2003-05-13T10:00:00,BMFBOVESPA:IBOV,13421.0
+9325,2003-05-14T10:00:00,BMFBOVESPA:IBOV,13459.0
+9326,2003-05-15T10:00:00,BMFBOVESPA:IBOV,13130.0
+9327,2003-05-16T10:00:00,BMFBOVESPA:IBOV,13225.0
+9328,2003-05-19T10:00:00,BMFBOVESPA:IBOV,12746.0
+9329,2003-05-20T10:00:00,BMFBOVESPA:IBOV,12745.0
+9330,2003-05-21T10:00:00,BMFBOVESPA:IBOV,13034.0
+9331,2003-05-22T10:00:00,BMFBOVESPA:IBOV,13101.0
+9332,2003-05-23T10:00:00,BMFBOVESPA:IBOV,13143.0
+9333,2003-05-26T10:00:00,BMFBOVESPA:IBOV,12852.0
+9334,2003-05-27T10:00:00,BMFBOVESPA:IBOV,13246.0
+9335,2003-05-28T10:00:00,BMFBOVESPA:IBOV,13294.0
+9336,2003-05-29T10:00:00,BMFBOVESPA:IBOV,13405.0
+9337,2003-05-30T10:00:00,BMFBOVESPA:IBOV,13422.0
+9338,2003-06-02T10:00:00,BMFBOVESPA:IBOV,13229.0
+9339,2003-06-03T10:00:00,BMFBOVESPA:IBOV,13350.0
+9340,2003-06-04T10:00:00,BMFBOVESPA:IBOV,13718.0
+9341,2003-06-05T10:00:00,BMFBOVESPA:IBOV,13780.0
+9342,2003-06-06T10:00:00,BMFBOVESPA:IBOV,13923.0
+9343,2003-06-09T10:00:00,BMFBOVESPA:IBOV,13846.0
+9344,2003-06-10T10:00:00,BMFBOVESPA:IBOV,13894.0
+9345,2003-06-11T10:00:00,BMFBOVESPA:IBOV,13877.0
+9346,2003-06-12T10:00:00,BMFBOVESPA:IBOV,13983.0
+9347,2003-06-13T10:00:00,BMFBOVESPA:IBOV,13734.0
+9348,2003-06-16T10:00:00,BMFBOVESPA:IBOV,13833.0
+9349,2003-06-17T10:00:00,BMFBOVESPA:IBOV,13777.0
+9350,2003-06-18T10:00:00,BMFBOVESPA:IBOV,13510.0
+9351,2003-06-20T10:00:00,BMFBOVESPA:IBOV,13130.0
+9352,2003-06-23T10:00:00,BMFBOVESPA:IBOV,12991.0
+9353,2003-06-24T10:00:00,BMFBOVESPA:IBOV,13108.0
+9354,2003-06-25T10:00:00,BMFBOVESPA:IBOV,13025.0
+9355,2003-06-26T10:00:00,BMFBOVESPA:IBOV,13111.0
+9356,2003-06-27T10:00:00,BMFBOVESPA:IBOV,13024.0
+9357,2003-06-30T10:00:00,BMFBOVESPA:IBOV,12972.0
+9358,2003-07-01T10:00:00,BMFBOVESPA:IBOV,13291.0
+9359,2003-07-02T10:00:00,BMFBOVESPA:IBOV,13310.0
+9360,2003-07-03T10:00:00,BMFBOVESPA:IBOV,13134.0
+9361,2003-07-04T10:00:00,BMFBOVESPA:IBOV,13273.0
+9362,2003-07-07T10:00:00,BMFBOVESPA:IBOV,13402.0
+9363,2003-07-08T10:00:00,BMFBOVESPA:IBOV,13618.0
+9364,2003-07-10T10:00:00,BMFBOVESPA:IBOV,13501.0
+9365,2003-07-11T10:00:00,BMFBOVESPA:IBOV,13320.0
+9366,2003-07-14T10:00:00,BMFBOVESPA:IBOV,13588.0
+9367,2003-07-15T10:00:00,BMFBOVESPA:IBOV,13614.0
+9368,2003-07-16T10:00:00,BMFBOVESPA:IBOV,13487.0
+9369,2003-07-17T10:00:00,BMFBOVESPA:IBOV,13622.0
+9370,2003-07-18T10:00:00,BMFBOVESPA:IBOV,13794.0
+9371,2003-07-21T10:00:00,BMFBOVESPA:IBOV,13675.0
+9372,2003-07-22T10:00:00,BMFBOVESPA:IBOV,13835.0
+9373,2003-07-23T10:00:00,BMFBOVESPA:IBOV,13798.0
+9374,2003-07-24T10:00:00,BMFBOVESPA:IBOV,13761.0
+9375,2003-07-25T10:00:00,BMFBOVESPA:IBOV,13750.0
+9376,2003-07-28T10:00:00,BMFBOVESPA:IBOV,13643.0
+9377,2003-07-29T10:00:00,BMFBOVESPA:IBOV,13623.0
+9378,2003-07-30T10:00:00,BMFBOVESPA:IBOV,13474.0
+9379,2003-07-31T10:00:00,BMFBOVESPA:IBOV,13571.0
+9380,2003-08-01T10:00:00,BMFBOVESPA:IBOV,13129.0
+9381,2003-08-04T10:00:00,BMFBOVESPA:IBOV,12938.0
+9382,2003-08-05T10:00:00,BMFBOVESPA:IBOV,13059.0
+9383,2003-08-06T10:00:00,BMFBOVESPA:IBOV,12887.0
+9384,2003-08-07T10:00:00,BMFBOVESPA:IBOV,13328.0
+9385,2003-08-08T10:00:00,BMFBOVESPA:IBOV,13499.0
+9386,2003-08-11T10:00:00,BMFBOVESPA:IBOV,13560.0
+9387,2003-08-12T10:00:00,BMFBOVESPA:IBOV,13602.0
+9388,2003-08-13T10:00:00,BMFBOVESPA:IBOV,13682.0
+9389,2003-08-14T10:00:00,BMFBOVESPA:IBOV,13812.0
+9390,2003-08-15T10:00:00,BMFBOVESPA:IBOV,13889.0
+9391,2003-08-18T10:00:00,BMFBOVESPA:IBOV,14146.0
+9392,2003-08-19T10:00:00,BMFBOVESPA:IBOV,14157.0
+9393,2003-08-20T10:00:00,BMFBOVESPA:IBOV,14466.0
+9394,2003-08-21T10:00:00,BMFBOVESPA:IBOV,14669.0
+9395,2003-08-22T10:00:00,BMFBOVESPA:IBOV,14613.0
+9396,2003-08-25T10:00:00,BMFBOVESPA:IBOV,14473.0
+9397,2003-08-26T10:00:00,BMFBOVESPA:IBOV,14877.0
+9398,2003-08-27T10:00:00,BMFBOVESPA:IBOV,15142.0
+9399,2003-08-28T10:00:00,BMFBOVESPA:IBOV,15064.0
+9400,2003-08-29T10:00:00,BMFBOVESPA:IBOV,15174.0
+9401,2003-09-01T10:00:00,BMFBOVESPA:IBOV,15352.0
+9402,2003-09-02T10:00:00,BMFBOVESPA:IBOV,15454.0
+9403,2003-09-03T10:00:00,BMFBOVESPA:IBOV,15633.0
+9404,2003-09-04T10:00:00,BMFBOVESPA:IBOV,15704.0
+9405,2003-09-05T10:00:00,BMFBOVESPA:IBOV,15899.0
+9406,2003-09-08T10:00:00,BMFBOVESPA:IBOV,16050.0
+9407,2003-09-09T10:00:00,BMFBOVESPA:IBOV,15718.0
+9408,2003-09-10T10:00:00,BMFBOVESPA:IBOV,15983.0
+9409,2003-09-11T10:00:00,BMFBOVESPA:IBOV,16292.0
+9410,2003-09-12T10:00:00,BMFBOVESPA:IBOV,16421.0
+9411,2003-09-15T10:00:00,BMFBOVESPA:IBOV,16341.0
+9412,2003-09-16T10:00:00,BMFBOVESPA:IBOV,16269.0
+9413,2003-09-17T10:00:00,BMFBOVESPA:IBOV,16492.0
+9414,2003-09-18T10:00:00,BMFBOVESPA:IBOV,16889.0
+9415,2003-09-19T10:00:00,BMFBOVESPA:IBOV,16851.0
+9416,2003-09-22T10:00:00,BMFBOVESPA:IBOV,16485.0
+9417,2003-09-23T10:00:00,BMFBOVESPA:IBOV,16443.0
+9418,2003-09-24T10:00:00,BMFBOVESPA:IBOV,16057.0
+9419,2003-09-25T10:00:00,BMFBOVESPA:IBOV,15806.0
+9420,2003-09-26T10:00:00,BMFBOVESPA:IBOV,15810.0
+9421,2003-09-29T10:00:00,BMFBOVESPA:IBOV,16108.0
+9422,2003-09-30T10:00:00,BMFBOVESPA:IBOV,16010.0
+9423,2003-10-01T10:00:00,BMFBOVESPA:IBOV,16578.0
+9424,2003-10-02T10:00:00,BMFBOVESPA:IBOV,16893.0
+9425,2003-10-03T10:00:00,BMFBOVESPA:IBOV,17089.0
+9426,2003-10-06T10:00:00,BMFBOVESPA:IBOV,17273.0
+9427,2003-10-07T10:00:00,BMFBOVESPA:IBOV,17470.0
+9428,2003-10-08T10:00:00,BMFBOVESPA:IBOV,17804.0
+9429,2003-10-09T10:00:00,BMFBOVESPA:IBOV,17708.0
+9430,2003-10-10T10:00:00,BMFBOVESPA:IBOV,17676.0
+9431,2003-10-13T10:00:00,BMFBOVESPA:IBOV,18061.0
+9432,2003-10-14T10:00:00,BMFBOVESPA:IBOV,18178.0
+9433,2003-10-15T10:00:00,BMFBOVESPA:IBOV,17942.0
+9434,2003-10-16T10:00:00,BMFBOVESPA:IBOV,17955.0
+9435,2003-10-17T10:00:00,BMFBOVESPA:IBOV,17790.0
+9436,2003-10-20T10:00:00,BMFBOVESPA:IBOV,18233.0
+9437,2003-10-21T10:00:00,BMFBOVESPA:IBOV,18448.0
+9438,2003-10-22T10:00:00,BMFBOVESPA:IBOV,18234.0
+9439,2003-10-23T10:00:00,BMFBOVESPA:IBOV,17689.0
+9440,2003-10-24T10:00:00,BMFBOVESPA:IBOV,17813.0
+9441,2003-10-27T10:00:00,BMFBOVESPA:IBOV,17750.0
+9442,2003-10-28T10:00:00,BMFBOVESPA:IBOV,18227.0
+9443,2003-10-29T10:00:00,BMFBOVESPA:IBOV,17944.0
+9444,2003-10-30T10:00:00,BMFBOVESPA:IBOV,18093.0
+9445,2003-10-31T10:00:00,BMFBOVESPA:IBOV,17982.0
+9446,2003-11-03T10:00:00,BMFBOVESPA:IBOV,18517.0
+9447,2003-11-04T10:00:00,BMFBOVESPA:IBOV,18541.0
+9448,2003-11-05T10:00:00,BMFBOVESPA:IBOV,18307.0
+9449,2003-11-06T10:00:00,BMFBOVESPA:IBOV,18612.0
+9450,2003-11-07T10:00:00,BMFBOVESPA:IBOV,18672.0
+9451,2003-11-10T10:00:00,BMFBOVESPA:IBOV,18572.0
+9452,2003-11-11T10:00:00,BMFBOVESPA:IBOV,18408.0
+9453,2003-11-12T10:00:00,BMFBOVESPA:IBOV,18794.0
+9454,2003-11-13T10:00:00,BMFBOVESPA:IBOV,18754.0
+9455,2003-11-14T10:00:00,BMFBOVESPA:IBOV,18985.0
+9456,2003-11-17T10:00:00,BMFBOVESPA:IBOV,18668.0
+9457,2003-11-18T10:00:00,BMFBOVESPA:IBOV,18813.0
+9458,2003-11-19T10:00:00,BMFBOVESPA:IBOV,18807.0
+9459,2003-11-20T10:00:00,BMFBOVESPA:IBOV,19199.0
+9460,2003-11-21T10:00:00,BMFBOVESPA:IBOV,19248.0
+9461,2003-11-24T10:00:00,BMFBOVESPA:IBOV,19691.0
+9462,2003-11-25T10:00:00,BMFBOVESPA:IBOV,19810.0
+9463,2003-11-26T10:00:00,BMFBOVESPA:IBOV,19695.0
+9464,2003-11-27T10:00:00,BMFBOVESPA:IBOV,19961.0
+9465,2003-11-28T10:00:00,BMFBOVESPA:IBOV,20184.0
+9466,2003-12-01T10:00:00,BMFBOVESPA:IBOV,20521.0
+9467,2003-12-02T10:00:00,BMFBOVESPA:IBOV,20585.0
+9468,2003-12-03T10:00:00,BMFBOVESPA:IBOV,20540.0
+9469,2003-12-04T10:00:00,BMFBOVESPA:IBOV,20414.0
+9470,2003-12-05T10:00:00,BMFBOVESPA:IBOV,20880.0
+9471,2003-12-08T10:00:00,BMFBOVESPA:IBOV,20889.0
+9472,2003-12-09T10:00:00,BMFBOVESPA:IBOV,21260.0
+9473,2003-12-10T10:00:00,BMFBOVESPA:IBOV,20973.0
+9474,2003-12-11T10:00:00,BMFBOVESPA:IBOV,21296.0
+9475,2003-12-12T10:00:00,BMFBOVESPA:IBOV,20974.0
+9476,2003-12-15T10:00:00,BMFBOVESPA:IBOV,20710.0
+9477,2003-12-16T10:00:00,BMFBOVESPA:IBOV,20760.0
+9478,2003-12-17T10:00:00,BMFBOVESPA:IBOV,21199.0
+9479,2003-12-18T10:00:00,BMFBOVESPA:IBOV,21489.0
+9480,2003-12-19T10:00:00,BMFBOVESPA:IBOV,21386.0
+9481,2003-12-22T10:00:00,BMFBOVESPA:IBOV,21630.0
+9482,2003-12-23T10:00:00,BMFBOVESPA:IBOV,21688.0
+9483,2003-12-26T10:00:00,BMFBOVESPA:IBOV,21807.0
+9484,2003-12-29T10:00:00,BMFBOVESPA:IBOV,22045.0
+9485,2003-12-30T10:00:00,BMFBOVESPA:IBOV,22236.0
+9486,2004-01-02T10:00:00,BMFBOVESPA:IBOV,22445.0
+9487,2004-01-05T10:00:00,BMFBOVESPA:IBOV,23532.0
+9488,2004-01-06T10:00:00,BMFBOVESPA:IBOV,23576.0
+9489,2004-01-07T10:00:00,BMFBOVESPA:IBOV,23320.0
+9490,2004-01-08T10:00:00,BMFBOVESPA:IBOV,23717.0
+9491,2004-01-09T10:00:00,BMFBOVESPA:IBOV,23917.0
+9492,2004-01-12T10:00:00,BMFBOVESPA:IBOV,24237.0
+9493,2004-01-13T10:00:00,BMFBOVESPA:IBOV,23940.0
+9494,2004-01-14T10:00:00,BMFBOVESPA:IBOV,23399.0
+9495,2004-01-15T10:00:00,BMFBOVESPA:IBOV,22962.0
+9496,2004-01-16T10:00:00,BMFBOVESPA:IBOV,23155.0
+9497,2004-01-19T10:00:00,BMFBOVESPA:IBOV,23385.0
+9498,2004-01-20T10:00:00,BMFBOVESPA:IBOV,23679.0
+9499,2004-01-21T10:00:00,BMFBOVESPA:IBOV,23302.0
+9500,2004-01-22T10:00:00,BMFBOVESPA:IBOV,22969.0
+9501,2004-01-23T10:00:00,BMFBOVESPA:IBOV,23471.0
+9502,2004-01-26T10:00:00,BMFBOVESPA:IBOV,24350.0
+9503,2004-01-27T10:00:00,BMFBOVESPA:IBOV,24226.0
+9504,2004-01-28T10:00:00,BMFBOVESPA:IBOV,23852.0
+9505,2004-01-29T10:00:00,BMFBOVESPA:IBOV,22386.0
+9506,2004-01-30T10:00:00,BMFBOVESPA:IBOV,21851.0
+9507,2004-02-02T10:00:00,BMFBOVESPA:IBOV,21787.0
+9508,2004-02-03T10:00:00,BMFBOVESPA:IBOV,22281.0
+9509,2004-02-04T10:00:00,BMFBOVESPA:IBOV,21685.0
+9510,2004-02-05T10:00:00,BMFBOVESPA:IBOV,21092.0
+9511,2004-02-06T10:00:00,BMFBOVESPA:IBOV,21969.0
+9512,2004-02-09T10:00:00,BMFBOVESPA:IBOV,21962.0
+9513,2004-02-10T10:00:00,BMFBOVESPA:IBOV,22171.0
+9514,2004-02-11T10:00:00,BMFBOVESPA:IBOV,23197.0
+9515,2004-02-12T10:00:00,BMFBOVESPA:IBOV,23063.0
+9516,2004-02-13T10:00:00,BMFBOVESPA:IBOV,22530.0
+9517,2004-02-16T10:00:00,BMFBOVESPA:IBOV,21943.0
+9518,2004-02-17T10:00:00,BMFBOVESPA:IBOV,22116.0
+9519,2004-02-18T10:00:00,BMFBOVESPA:IBOV,22000.0
+9520,2004-02-19T10:00:00,BMFBOVESPA:IBOV,20951.0
+9521,2004-02-20T10:00:00,BMFBOVESPA:IBOV,21337.0
+9522,2004-02-25T10:00:00,BMFBOVESPA:IBOV,21609.0
+9523,2004-02-26T10:00:00,BMFBOVESPA:IBOV,21450.0
+9524,2004-02-27T10:00:00,BMFBOVESPA:IBOV,21755.0
+9525,2004-03-01T10:00:00,BMFBOVESPA:IBOV,22499.0
+9526,2004-03-02T10:00:00,BMFBOVESPA:IBOV,22442.0
+9527,2004-03-03T10:00:00,BMFBOVESPA:IBOV,22550.0
+9528,2004-03-04T10:00:00,BMFBOVESPA:IBOV,22393.0
+9529,2004-03-05T10:00:00,BMFBOVESPA:IBOV,22873.0
+9530,2004-03-08T10:00:00,BMFBOVESPA:IBOV,22993.0
+9531,2004-03-09T10:00:00,BMFBOVESPA:IBOV,22674.0
+9532,2004-03-10T10:00:00,BMFBOVESPA:IBOV,21670.0
+9533,2004-03-11T10:00:00,BMFBOVESPA:IBOV,20763.0
+9534,2004-03-12T10:00:00,BMFBOVESPA:IBOV,21776.0
+9535,2004-03-15T10:00:00,BMFBOVESPA:IBOV,21234.0
+9536,2004-03-16T10:00:00,BMFBOVESPA:IBOV,21613.0
+9537,2004-03-17T10:00:00,BMFBOVESPA:IBOV,21901.0
+9538,2004-03-18T10:00:00,BMFBOVESPA:IBOV,22370.0
+9539,2004-03-19T10:00:00,BMFBOVESPA:IBOV,22261.0
+9540,2004-03-22T10:00:00,BMFBOVESPA:IBOV,21663.0
+9541,2004-03-23T10:00:00,BMFBOVESPA:IBOV,21205.0
+9542,2004-03-24T10:00:00,BMFBOVESPA:IBOV,20985.0
+9543,2004-03-25T10:00:00,BMFBOVESPA:IBOV,21000.0
+9544,2004-03-26T10:00:00,BMFBOVESPA:IBOV,21541.0
+9545,2004-03-29T10:00:00,BMFBOVESPA:IBOV,21531.0
+9546,2004-03-30T10:00:00,BMFBOVESPA:IBOV,22043.0
+9547,2004-03-31T10:00:00,BMFBOVESPA:IBOV,22142.0
+9548,2004-04-01T10:00:00,BMFBOVESPA:IBOV,22647.0
+9549,2004-04-02T10:00:00,BMFBOVESPA:IBOV,22949.0
+9550,2004-04-05T10:00:00,BMFBOVESPA:IBOV,23146.0
+9551,2004-04-06T10:00:00,BMFBOVESPA:IBOV,23072.0
+9552,2004-04-07T10:00:00,BMFBOVESPA:IBOV,22443.0
+9553,2004-04-08T10:00:00,BMFBOVESPA:IBOV,22725.0
+9554,2004-04-12T10:00:00,BMFBOVESPA:IBOV,22780.0
+9555,2004-04-13T10:00:00,BMFBOVESPA:IBOV,22620.0
+9556,2004-04-14T10:00:00,BMFBOVESPA:IBOV,22312.0
+9557,2004-04-15T10:00:00,BMFBOVESPA:IBOV,21739.0
+9558,2004-04-16T10:00:00,BMFBOVESPA:IBOV,21769.0
+9559,2004-04-19T10:00:00,BMFBOVESPA:IBOV,21627.0
+9560,2004-04-20T10:00:00,BMFBOVESPA:IBOV,21078.0
+9561,2004-04-22T10:00:00,BMFBOVESPA:IBOV,21142.0
+9562,2004-04-23T10:00:00,BMFBOVESPA:IBOV,21590.0
+9563,2004-04-26T10:00:00,BMFBOVESPA:IBOV,21324.0
+9564,2004-04-27T10:00:00,BMFBOVESPA:IBOV,21317.0
+9565,2004-04-28T10:00:00,BMFBOVESPA:IBOV,20474.0
+9566,2004-04-29T10:00:00,BMFBOVESPA:IBOV,19865.0
+9567,2004-04-30T10:00:00,BMFBOVESPA:IBOV,19607.0
+9568,2004-05-03T10:00:00,BMFBOVESPA:IBOV,19709.0
+9569,2004-05-04T10:00:00,BMFBOVESPA:IBOV,19988.0
+9570,2004-05-05T10:00:00,BMFBOVESPA:IBOV,20026.0
+9571,2004-05-06T10:00:00,BMFBOVESPA:IBOV,19190.0
+9572,2004-05-07T10:00:00,BMFBOVESPA:IBOV,18620.0
+9573,2004-05-10T10:00:00,BMFBOVESPA:IBOV,17604.0
+9574,2004-05-11T10:00:00,BMFBOVESPA:IBOV,18537.0
+9575,2004-05-12T10:00:00,BMFBOVESPA:IBOV,18326.0
+9576,2004-05-13T10:00:00,BMFBOVESPA:IBOV,18402.0
+9577,2004-05-14T10:00:00,BMFBOVESPA:IBOV,18611.0
+9578,2004-05-17T10:00:00,BMFBOVESPA:IBOV,18122.0
+9579,2004-05-18T10:00:00,BMFBOVESPA:IBOV,18556.0
+9580,2004-05-19T10:00:00,BMFBOVESPA:IBOV,18688.0
+9581,2004-05-20T10:00:00,BMFBOVESPA:IBOV,18240.0
+9582,2004-05-21T10:00:00,BMFBOVESPA:IBOV,18285.0
+9583,2004-05-24T10:00:00,BMFBOVESPA:IBOV,18669.0
+9584,2004-05-25T10:00:00,BMFBOVESPA:IBOV,18860.0
+9585,2004-05-26T10:00:00,BMFBOVESPA:IBOV,19069.0
+9586,2004-05-27T10:00:00,BMFBOVESPA:IBOV,19734.0
+9587,2004-05-28T10:00:00,BMFBOVESPA:IBOV,19667.0
+9588,2004-05-31T10:00:00,BMFBOVESPA:IBOV,19545.0
+9589,2004-06-01T10:00:00,BMFBOVESPA:IBOV,19546.0
+9590,2004-06-02T10:00:00,BMFBOVESPA:IBOV,19717.0
+9591,2004-06-03T10:00:00,BMFBOVESPA:IBOV,19400.0
+9592,2004-06-04T10:00:00,BMFBOVESPA:IBOV,19819.0
+9593,2004-06-07T10:00:00,BMFBOVESPA:IBOV,20447.0
+9594,2004-06-08T10:00:00,BMFBOVESPA:IBOV,20284.0
+9595,2004-06-09T10:00:00,BMFBOVESPA:IBOV,19865.0
+9596,2004-06-11T10:00:00,BMFBOVESPA:IBOV,19834.0
+9597,2004-06-14T10:00:00,BMFBOVESPA:IBOV,19488.0
+9598,2004-06-15T10:00:00,BMFBOVESPA:IBOV,20047.0
+9599,2004-06-16T10:00:00,BMFBOVESPA:IBOV,20460.0
+9600,2004-06-17T10:00:00,BMFBOVESPA:IBOV,20335.0
+9601,2004-06-18T10:00:00,BMFBOVESPA:IBOV,20333.0
+9602,2004-06-21T10:00:00,BMFBOVESPA:IBOV,20293.0
+9603,2004-06-22T10:00:00,BMFBOVESPA:IBOV,20199.0
+9604,2004-06-23T10:00:00,BMFBOVESPA:IBOV,20836.0
+9605,2004-06-24T10:00:00,BMFBOVESPA:IBOV,20708.0
+9606,2004-06-25T10:00:00,BMFBOVESPA:IBOV,20750.0
+9607,2004-06-28T10:00:00,BMFBOVESPA:IBOV,20351.0
+9608,2004-06-29T10:00:00,BMFBOVESPA:IBOV,20801.0
+9609,2004-06-30T10:00:00,BMFBOVESPA:IBOV,21149.0
+9610,2004-07-01T10:00:00,BMFBOVESPA:IBOV,21349.0
+9611,2004-07-02T10:00:00,BMFBOVESPA:IBOV,21568.0
+9612,2004-07-05T10:00:00,BMFBOVESPA:IBOV,21670.0
+9613,2004-07-06T10:00:00,BMFBOVESPA:IBOV,21188.0
+9614,2004-07-07T10:00:00,BMFBOVESPA:IBOV,21171.0
+9615,2004-07-08T10:00:00,BMFBOVESPA:IBOV,20887.0
+9616,2004-07-12T10:00:00,BMFBOVESPA:IBOV,21532.0
+9617,2004-07-13T10:00:00,BMFBOVESPA:IBOV,21677.0
+9618,2004-07-14T10:00:00,BMFBOVESPA:IBOV,21673.0
+9619,2004-07-15T10:00:00,BMFBOVESPA:IBOV,22065.0
+9620,2004-07-16T10:00:00,BMFBOVESPA:IBOV,22447.0
+9621,2004-07-19T10:00:00,BMFBOVESPA:IBOV,22102.0
+9622,2004-07-20T10:00:00,BMFBOVESPA:IBOV,22361.0
+9623,2004-07-21T10:00:00,BMFBOVESPA:IBOV,21810.0
+9624,2004-07-22T10:00:00,BMFBOVESPA:IBOV,21730.0
+9625,2004-07-23T10:00:00,BMFBOVESPA:IBOV,21591.0
+9626,2004-07-26T10:00:00,BMFBOVESPA:IBOV,21318.0
+9627,2004-07-27T10:00:00,BMFBOVESPA:IBOV,21737.0
+9628,2004-07-28T10:00:00,BMFBOVESPA:IBOV,22168.0
+9629,2004-07-29T10:00:00,BMFBOVESPA:IBOV,22228.0
+9630,2004-07-30T10:00:00,BMFBOVESPA:IBOV,22337.0
+9631,2004-08-02T10:00:00,BMFBOVESPA:IBOV,22448.0
+9632,2004-08-03T10:00:00,BMFBOVESPA:IBOV,22373.0
+9633,2004-08-04T10:00:00,BMFBOVESPA:IBOV,22178.0
+9634,2004-08-05T10:00:00,BMFBOVESPA:IBOV,21330.0
+9635,2004-08-06T10:00:00,BMFBOVESPA:IBOV,21653.0
+9636,2004-08-09T10:00:00,BMFBOVESPA:IBOV,21261.0
+9637,2004-08-10T10:00:00,BMFBOVESPA:IBOV,21737.0
+9638,2004-08-11T10:00:00,BMFBOVESPA:IBOV,21570.0
+9639,2004-08-12T10:00:00,BMFBOVESPA:IBOV,21570.0
+9640,2004-08-13T10:00:00,BMFBOVESPA:IBOV,21401.0
+9641,2004-08-16T10:00:00,BMFBOVESPA:IBOV,21764.0
+9642,2004-08-17T10:00:00,BMFBOVESPA:IBOV,22061.0
+9643,2004-08-18T10:00:00,BMFBOVESPA:IBOV,22779.0
+9644,2004-08-19T10:00:00,BMFBOVESPA:IBOV,22935.0
+9645,2004-08-20T10:00:00,BMFBOVESPA:IBOV,23196.0
+9646,2004-08-23T10:00:00,BMFBOVESPA:IBOV,22852.0
+9647,2004-08-24T10:00:00,BMFBOVESPA:IBOV,22870.0
+9648,2004-08-25T10:00:00,BMFBOVESPA:IBOV,23058.0
+9649,2004-08-26T10:00:00,BMFBOVESPA:IBOV,22582.0
+9650,2004-08-27T10:00:00,BMFBOVESPA:IBOV,22597.0
+9651,2004-08-30T10:00:00,BMFBOVESPA:IBOV,22869.0
+9652,2004-08-31T10:00:00,BMFBOVESPA:IBOV,22803.0
+9653,2004-09-01T10:00:00,BMFBOVESPA:IBOV,22513.0
+9654,2004-09-02T10:00:00,BMFBOVESPA:IBOV,22688.0
+9655,2004-09-03T10:00:00,BMFBOVESPA:IBOV,22415.0
+9656,2004-09-06T10:00:00,BMFBOVESPA:IBOV,22501.0
+9657,2004-09-08T10:00:00,BMFBOVESPA:IBOV,22534.0
+9658,2004-09-09T10:00:00,BMFBOVESPA:IBOV,22286.0
+9659,2004-09-10T10:00:00,BMFBOVESPA:IBOV,21968.0
+9660,2004-09-13T10:00:00,BMFBOVESPA:IBOV,21809.0
+9661,2004-09-14T10:00:00,BMFBOVESPA:IBOV,22309.0
+9662,2004-09-15T10:00:00,BMFBOVESPA:IBOV,22344.0
+9663,2004-09-16T10:00:00,BMFBOVESPA:IBOV,22876.0
+9664,2004-09-17T10:00:00,BMFBOVESPA:IBOV,23074.0
+9665,2004-09-20T10:00:00,BMFBOVESPA:IBOV,23078.199
+9666,2004-09-21T10:00:00,BMFBOVESPA:IBOV,23089.199
+9667,2004-09-22T10:00:00,BMFBOVESPA:IBOV,22748.9
+9668,2004-09-23T10:00:00,BMFBOVESPA:IBOV,22943.551
+9669,2004-09-24T10:00:00,BMFBOVESPA:IBOV,22972.07
+9670,2004-09-27T10:00:00,BMFBOVESPA:IBOV,22834.061
+9671,2004-09-28T10:00:00,BMFBOVESPA:IBOV,23230.641
+9672,2004-09-29T10:00:00,BMFBOVESPA:IBOV,23208.35
+9673,2004-09-30T10:00:00,BMFBOVESPA:IBOV,23245.24
+9674,2004-10-01T10:00:00,BMFBOVESPA:IBOV,23777.02
+9675,2004-10-04T10:00:00,BMFBOVESPA:IBOV,24150.391
+9676,2004-10-05T10:00:00,BMFBOVESPA:IBOV,24205.25
+9677,2004-10-06T10:00:00,BMFBOVESPA:IBOV,24027.141
+9678,2004-10-07T10:00:00,BMFBOVESPA:IBOV,24104.18
+9679,2004-10-08T10:00:00,BMFBOVESPA:IBOV,23926.85
+9680,2004-10-11T10:00:00,BMFBOVESPA:IBOV,23953.949
+9681,2004-10-12T10:00:00,BMFBOVESPA:IBOV,23953.949
+9682,2004-10-13T10:00:00,BMFBOVESPA:IBOV,23289.289
+9683,2004-10-14T10:00:00,BMFBOVESPA:IBOV,22959.48
+9684,2004-10-15T10:00:00,BMFBOVESPA:IBOV,23367.801
+9685,2004-10-18T10:00:00,BMFBOVESPA:IBOV,23411.0
+9686,2004-10-19T10:00:00,BMFBOVESPA:IBOV,22892.9
+9687,2004-10-20T10:00:00,BMFBOVESPA:IBOV,22873.4
+9688,2004-10-21T10:00:00,BMFBOVESPA:IBOV,23058.9
+9689,2004-10-22T10:00:00,BMFBOVESPA:IBOV,22735.4
+9690,2004-10-25T10:00:00,BMFBOVESPA:IBOV,22602.6
+9691,2004-10-26T10:00:00,BMFBOVESPA:IBOV,22848.9
+9692,2004-10-27T10:00:00,BMFBOVESPA:IBOV,23170.699
+9693,2004-10-28T10:00:00,BMFBOVESPA:IBOV,22928.5
+9694,2004-10-29T10:00:00,BMFBOVESPA:IBOV,23052.1
+9695,2004-11-01T10:00:00,BMFBOVESPA:IBOV,23272.9
+9696,2004-11-03T10:00:00,BMFBOVESPA:IBOV,23660.1
+9697,2004-11-04T10:00:00,BMFBOVESPA:IBOV,23879.6
+9698,2004-11-05T10:00:00,BMFBOVESPA:IBOV,23541.6
+9699,2004-11-08T10:00:00,BMFBOVESPA:IBOV,23211.801
+9700,2004-11-09T10:00:00,BMFBOVESPA:IBOV,23215.801
+9701,2004-11-10T10:00:00,BMFBOVESPA:IBOV,23454.5
+9702,2004-11-11T10:00:00,BMFBOVESPA:IBOV,23520.699
+9703,2004-11-12T10:00:00,BMFBOVESPA:IBOV,24035.4
+9704,2004-11-16T10:00:00,BMFBOVESPA:IBOV,23772.0
+9705,2004-11-17T10:00:00,BMFBOVESPA:IBOV,24169.801
+9706,2004-11-18T10:00:00,BMFBOVESPA:IBOV,24143.0
+9707,2004-11-19T10:00:00,BMFBOVESPA:IBOV,24034.1
+9708,2004-11-22T10:00:00,BMFBOVESPA:IBOV,24444.9
+9709,2004-11-23T10:00:00,BMFBOVESPA:IBOV,24340.4
+9710,2004-11-24T10:00:00,BMFBOVESPA:IBOV,24368.301
+9711,2004-11-25T10:00:00,BMFBOVESPA:IBOV,24866.6
+9712,2004-11-26T10:00:00,BMFBOVESPA:IBOV,24997.801
+9713,2004-11-29T10:00:00,BMFBOVESPA:IBOV,24854.699
+9714,2004-11-30T10:00:00,BMFBOVESPA:IBOV,25128.301
+9715,2004-12-01T10:00:00,BMFBOVESPA:IBOV,25234.699
+9716,2004-12-02T10:00:00,BMFBOVESPA:IBOV,25200.4
+9717,2004-12-03T10:00:00,BMFBOVESPA:IBOV,25467.9
+9718,2004-12-06T10:00:00,BMFBOVESPA:IBOV,25632.5
+9719,2004-12-07T10:00:00,BMFBOVESPA:IBOV,24988.6
+9720,2004-12-08T10:00:00,BMFBOVESPA:IBOV,24968.301
+9721,2004-12-09T10:00:00,BMFBOVESPA:IBOV,24526.0
+9722,2004-12-10T10:00:00,BMFBOVESPA:IBOV,24933.301
+9723,2004-12-13T10:00:00,BMFBOVESPA:IBOV,25225.1
+9724,2004-12-14T10:00:00,BMFBOVESPA:IBOV,25563.1
+9725,2004-12-15T10:00:00,BMFBOVESPA:IBOV,25575.801
+9726,2004-12-16T10:00:00,BMFBOVESPA:IBOV,25831.1
+9727,2004-12-17T10:00:00,BMFBOVESPA:IBOV,25659.141
+9728,2004-12-20T10:00:00,BMFBOVESPA:IBOV,25536.631
+9729,2004-12-21T10:00:00,BMFBOVESPA:IBOV,25889.721
+9730,2004-12-22T10:00:00,BMFBOVESPA:IBOV,25723.189
+9731,2004-12-23T10:00:00,BMFBOVESPA:IBOV,25878.189
+9732,2004-12-27T10:00:00,BMFBOVESPA:IBOV,25936.93
+9733,2004-12-28T10:00:00,BMFBOVESPA:IBOV,26116.609
+9734,2004-12-29T10:00:00,BMFBOVESPA:IBOV,26161.311
+9735,2004-12-30T10:00:00,BMFBOVESPA:IBOV,26196.25
+9736,2005-01-03T10:00:00,BMFBOVESPA:IBOV,25722.01
+9737,2005-01-04T10:00:00,BMFBOVESPA:IBOV,24848.039
+9738,2005-01-05T10:00:00,BMFBOVESPA:IBOV,24695.141
+9739,2005-01-06T10:00:00,BMFBOVESPA:IBOV,24366.93
+9740,2005-01-07T10:00:00,BMFBOVESPA:IBOV,24747.221
+9741,2005-01-10T10:00:00,BMFBOVESPA:IBOV,24291.801
+9742,2005-01-11T10:00:00,BMFBOVESPA:IBOV,24369.869
+9743,2005-01-12T10:00:00,BMFBOVESPA:IBOV,24496.279
+9744,2005-01-13T10:00:00,BMFBOVESPA:IBOV,24805.74
+9745,2005-01-14T10:00:00,BMFBOVESPA:IBOV,24924.131
+9746,2005-01-17T10:00:00,BMFBOVESPA:IBOV,24515.221
+9747,2005-01-18T10:00:00,BMFBOVESPA:IBOV,24089.189
+9748,2005-01-19T10:00:00,BMFBOVESPA:IBOV,24271.23
+9749,2005-01-20T10:00:00,BMFBOVESPA:IBOV,23609.971
+9750,2005-01-21T10:00:00,BMFBOVESPA:IBOV,23818.369
+9751,2005-01-24T10:00:00,BMFBOVESPA:IBOV,24197.721
+9752,2005-01-26T10:00:00,BMFBOVESPA:IBOV,24530.16
+9753,2005-01-27T10:00:00,BMFBOVESPA:IBOV,24030.09
+9754,2005-01-28T10:00:00,BMFBOVESPA:IBOV,23968.09
+9755,2005-01-31T10:00:00,BMFBOVESPA:IBOV,24355.029
+9756,2005-02-01T10:00:00,BMFBOVESPA:IBOV,24149.461
+9757,2005-02-02T10:00:00,BMFBOVESPA:IBOV,24605.359
+9758,2005-02-03T10:00:00,BMFBOVESPA:IBOV,24873.631
+9759,2005-02-04T10:00:00,BMFBOVESPA:IBOV,25731.939
+9760,2005-02-09T10:00:00,BMFBOVESPA:IBOV,26307.311
+9761,2005-02-10T10:00:00,BMFBOVESPA:IBOV,26415.789
+9762,2005-02-11T10:00:00,BMFBOVESPA:IBOV,26670.52
+9763,2005-02-14T10:00:00,BMFBOVESPA:IBOV,26531.891
+9764,2005-02-15T10:00:00,BMFBOVESPA:IBOV,26610.119
+9765,2005-02-16T10:00:00,BMFBOVESPA:IBOV,26384.08
+9766,2005-02-17T10:00:00,BMFBOVESPA:IBOV,27090.91
+9767,2005-02-18T10:00:00,BMFBOVESPA:IBOV,26756.25
+9768,2005-02-21T10:00:00,BMFBOVESPA:IBOV,26868.141
+9769,2005-02-22T10:00:00,BMFBOVESPA:IBOV,26646.93
+9770,2005-02-23T10:00:00,BMFBOVESPA:IBOV,27198.0
+9771,2005-02-24T10:00:00,BMFBOVESPA:IBOV,28388.98
+9772,2005-02-25T10:00:00,BMFBOVESPA:IBOV,28396.141
+9773,2005-02-28T10:00:00,BMFBOVESPA:IBOV,28066.961
+9774,2005-03-01T10:00:00,BMFBOVESPA:IBOV,27714.539
+9775,2005-03-02T10:00:00,BMFBOVESPA:IBOV,28182.301
+9776,2005-03-03T10:00:00,BMFBOVESPA:IBOV,28677.051
+9777,2005-03-04T10:00:00,BMFBOVESPA:IBOV,29178.801
+9778,2005-03-07T10:00:00,BMFBOVESPA:IBOV,29423.4
+9779,2005-03-08T10:00:00,BMFBOVESPA:IBOV,29020.1
+9780,2005-03-09T10:00:00,BMFBOVESPA:IBOV,28409.4
+9781,2005-03-10T10:00:00,BMFBOVESPA:IBOV,28496.52
+9782,2005-03-11T10:00:00,BMFBOVESPA:IBOV,28110.4
+9783,2005-03-14T10:00:00,BMFBOVESPA:IBOV,28058.58
+9784,2005-03-15T10:00:00,BMFBOVESPA:IBOV,27643.141
+9785,2005-03-16T10:00:00,BMFBOVESPA:IBOV,27788.25
+9786,2005-03-17T10:00:00,BMFBOVESPA:IBOV,28118.82
+9787,2005-03-18T10:00:00,BMFBOVESPA:IBOV,27634.949
+9788,2005-03-21T10:00:00,BMFBOVESPA:IBOV,27433.49
+9789,2005-03-22T10:00:00,BMFBOVESPA:IBOV,26652.16
+9790,2005-03-23T10:00:00,BMFBOVESPA:IBOV,26297.561
+9791,2005-03-24T10:00:00,BMFBOVESPA:IBOV,26658.18
+9792,2005-03-28T10:00:00,BMFBOVESPA:IBOV,26253.58
+9793,2005-03-29T10:00:00,BMFBOVESPA:IBOV,25824.59
+9794,2005-03-30T10:00:00,BMFBOVESPA:IBOV,26415.65
+9795,2005-03-31T10:00:00,BMFBOVESPA:IBOV,26659.73
+9796,2005-04-01T10:00:00,BMFBOVESPA:IBOV,26806.631
+9797,2005-04-04T10:00:00,BMFBOVESPA:IBOV,26406.75
+9798,2005-04-05T10:00:00,BMFBOVESPA:IBOV,26038.439
+9799,2005-04-06T10:00:00,BMFBOVESPA:IBOV,25695.051
+9800,2005-04-07T10:00:00,BMFBOVESPA:IBOV,26307.83
+9801,2005-04-08T10:00:00,BMFBOVESPA:IBOV,25884.631
+9802,2005-04-11T10:00:00,BMFBOVESPA:IBOV,25899.73
+9803,2005-04-12T10:00:00,BMFBOVESPA:IBOV,26206.211
+9804,2005-04-13T10:00:00,BMFBOVESPA:IBOV,26066.109
+9805,2005-04-14T10:00:00,BMFBOVESPA:IBOV,25136.68
+9806,2005-04-15T10:00:00,BMFBOVESPA:IBOV,24656.0
+9807,2005-04-18T10:00:00,BMFBOVESPA:IBOV,24877.0
+9808,2005-04-19T10:00:00,BMFBOVESPA:IBOV,25566.0
+9809,2005-04-20T10:00:00,BMFBOVESPA:IBOV,25062.0
+9810,2005-04-22T10:00:00,BMFBOVESPA:IBOV,24767.0
+9811,2005-04-25T10:00:00,BMFBOVESPA:IBOV,25227.439
+9812,2005-04-26T10:00:00,BMFBOVESPA:IBOV,25304.75
+9813,2005-04-27T10:00:00,BMFBOVESPA:IBOV,25246.051
+9814,2005-04-28T10:00:00,BMFBOVESPA:IBOV,24439.711
+9815,2005-04-29T10:00:00,BMFBOVESPA:IBOV,24858.26
+9816,2005-05-02T10:00:00,BMFBOVESPA:IBOV,24707.869
+9817,2005-05-03T10:00:00,BMFBOVESPA:IBOV,24715.631
+9818,2005-05-04T10:00:00,BMFBOVESPA:IBOV,25474.471
+9819,2005-05-05T10:00:00,BMFBOVESPA:IBOV,25435.82
+9820,2005-05-06T10:00:00,BMFBOVESPA:IBOV,25593.949
+9821,2005-05-09T10:00:00,BMFBOVESPA:IBOV,25464.75
+9822,2005-05-10T10:00:00,BMFBOVESPA:IBOV,24763.0
+9823,2005-05-11T10:00:00,BMFBOVESPA:IBOV,24699.0
+9824,2005-05-12T10:00:00,BMFBOVESPA:IBOV,24117.0
+9825,2005-05-13T10:00:00,BMFBOVESPA:IBOV,23887.439
+9826,2005-05-16T10:00:00,BMFBOVESPA:IBOV,24378.24
+9827,2005-05-17T10:00:00,BMFBOVESPA:IBOV,24412.76
+9828,2005-05-18T10:00:00,BMFBOVESPA:IBOV,24898.119
+9829,2005-05-19T10:00:00,BMFBOVESPA:IBOV,24829.01
+9830,2005-05-20T10:00:00,BMFBOVESPA:IBOV,24522.41
+9831,2005-05-23T10:00:00,BMFBOVESPA:IBOV,24214.891
+9832,2005-05-24T10:00:00,BMFBOVESPA:IBOV,24545.24
+9833,2005-05-25T10:00:00,BMFBOVESPA:IBOV,24478.42
+9834,2005-05-27T10:00:00,BMFBOVESPA:IBOV,25255.48
+9835,2005-05-30T10:00:00,BMFBOVESPA:IBOV,25424.221
+9836,2005-05-31T10:00:00,BMFBOVESPA:IBOV,25207.07
+9837,2005-06-01T10:00:00,BMFBOVESPA:IBOV,25948.83
+9838,2005-06-02T10:00:00,BMFBOVESPA:IBOV,26639.83
+9839,2005-06-03T10:00:00,BMFBOVESPA:IBOV,26365.619
+9840,2005-06-06T10:00:00,BMFBOVESPA:IBOV,25556.26
+9841,2005-06-07T10:00:00,BMFBOVESPA:IBOV,25028.279
+9842,2005-06-08T10:00:00,BMFBOVESPA:IBOV,24693.84
+9843,2005-06-09T10:00:00,BMFBOVESPA:IBOV,24483.551
+9844,2005-06-10T10:00:00,BMFBOVESPA:IBOV,24950.949
+9845,2005-06-13T10:00:00,BMFBOVESPA:IBOV,24901.83
+9846,2005-06-14T10:00:00,BMFBOVESPA:IBOV,25744.24
+9847,2005-06-15T10:00:00,BMFBOVESPA:IBOV,25481.381
+9848,2005-06-16T10:00:00,BMFBOVESPA:IBOV,25750.529
+9849,2005-06-17T10:00:00,BMFBOVESPA:IBOV,26092.881
+9850,2005-06-20T10:00:00,BMFBOVESPA:IBOV,26051.471
+9851,2005-06-21T10:00:00,BMFBOVESPA:IBOV,25721.68
+9852,2005-06-22T10:00:00,BMFBOVESPA:IBOV,25678.25
+9853,2005-06-23T10:00:00,BMFBOVESPA:IBOV,24815.58
+9854,2005-06-24T10:00:00,BMFBOVESPA:IBOV,24916.91
+9855,2005-06-27T10:00:00,BMFBOVESPA:IBOV,25225.77
+9856,2005-06-28T10:00:00,BMFBOVESPA:IBOV,25261.039
+9857,2005-06-29T10:00:00,BMFBOVESPA:IBOV,25126.359
+9858,2005-06-30T10:00:00,BMFBOVESPA:IBOV,25051.211
+9859,2005-07-01T10:00:00,BMFBOVESPA:IBOV,25311.439
+9860,2005-07-04T10:00:00,BMFBOVESPA:IBOV,25044.529
+9861,2005-07-05T10:00:00,BMFBOVESPA:IBOV,24674.77
+9862,2005-07-06T10:00:00,BMFBOVESPA:IBOV,24516.859
+9863,2005-07-07T10:00:00,BMFBOVESPA:IBOV,24449.51
+9864,2005-07-08T10:00:00,BMFBOVESPA:IBOV,24422.91
+9865,2005-07-11T10:00:00,BMFBOVESPA:IBOV,25015.58
+9866,2005-07-12T10:00:00,BMFBOVESPA:IBOV,25536.25
+9867,2005-07-13T10:00:00,BMFBOVESPA:IBOV,25855.91
+9868,2005-07-14T10:00:00,BMFBOVESPA:IBOV,25919.949
+9869,2005-07-15T10:00:00,BMFBOVESPA:IBOV,25221.529
+9870,2005-07-18T10:00:00,BMFBOVESPA:IBOV,25321.08
+9871,2005-07-19T10:00:00,BMFBOVESPA:IBOV,25267.16
+9872,2005-07-20T10:00:00,BMFBOVESPA:IBOV,25704.76
+9873,2005-07-21T10:00:00,BMFBOVESPA:IBOV,25842.369
+9874,2005-07-22T10:00:00,BMFBOVESPA:IBOV,25391.23
+9875,2005-07-25T10:00:00,BMFBOVESPA:IBOV,24530.789
+9876,2005-07-26T10:00:00,BMFBOVESPA:IBOV,24868.471
+9877,2005-07-27T10:00:00,BMFBOVESPA:IBOV,25337.82
+9878,2005-07-28T10:00:00,BMFBOVESPA:IBOV,26068.369
+9879,2005-07-29T10:00:00,BMFBOVESPA:IBOV,26042.359
+9880,2005-08-01T10:00:00,BMFBOVESPA:IBOV,26298.07
+9881,2005-08-02T10:00:00,BMFBOVESPA:IBOV,26788.539
+9882,2005-08-03T10:00:00,BMFBOVESPA:IBOV,26714.07
+9883,2005-08-04T10:00:00,BMFBOVESPA:IBOV,26465.539
+9884,2005-08-05T10:00:00,BMFBOVESPA:IBOV,26517.92
+9885,2005-08-08T10:00:00,BMFBOVESPA:IBOV,26711.189
+9886,2005-08-09T10:00:00,BMFBOVESPA:IBOV,27291.439
+9887,2005-08-10T10:00:00,BMFBOVESPA:IBOV,27116.92
+9888,2005-08-11T10:00:00,BMFBOVESPA:IBOV,26633.119
+9889,2005-08-12T10:00:00,BMFBOVESPA:IBOV,26950.74
+9890,2005-08-15T10:00:00,BMFBOVESPA:IBOV,27375.02
+9891,2005-08-16T10:00:00,BMFBOVESPA:IBOV,27078.98
+9892,2005-08-17T10:00:00,BMFBOVESPA:IBOV,27416.119
+9893,2005-08-18T10:00:00,BMFBOVESPA:IBOV,26899.74
+9894,2005-08-19T10:00:00,BMFBOVESPA:IBOV,26643.77
+9895,2005-08-22T10:00:00,BMFBOVESPA:IBOV,27260.68
+9896,2005-08-23T10:00:00,BMFBOVESPA:IBOV,26769.279
+9897,2005-08-24T10:00:00,BMFBOVESPA:IBOV,26712.381
+9898,2005-08-25T10:00:00,BMFBOVESPA:IBOV,27401.631
+9899,2005-08-26T10:00:00,BMFBOVESPA:IBOV,27094.609
+9900,2005-08-29T10:00:00,BMFBOVESPA:IBOV,27384.83
+9901,2005-08-30T10:00:00,BMFBOVESPA:IBOV,27603.74
+9902,2005-08-31T10:00:00,BMFBOVESPA:IBOV,28044.83
+9903,2005-09-01T10:00:00,BMFBOVESPA:IBOV,27962.189
+9904,2005-09-02T10:00:00,BMFBOVESPA:IBOV,28319.109
+9905,2005-09-05T10:00:00,BMFBOVESPA:IBOV,28524.74
+9906,2005-09-06T10:00:00,BMFBOVESPA:IBOV,28854.92
+9907,2005-09-08T10:00:00,BMFBOVESPA:IBOV,28828.061
+9908,2005-09-09T10:00:00,BMFBOVESPA:IBOV,29307.91
+9909,2005-09-12T10:00:00,BMFBOVESPA:IBOV,29086.48
+9910,2005-09-13T10:00:00,BMFBOVESPA:IBOV,28880.461
+9911,2005-09-14T10:00:00,BMFBOVESPA:IBOV,29049.99
+9912,2005-09-15T10:00:00,BMFBOVESPA:IBOV,29366.24
+9913,2005-09-16T10:00:00,BMFBOVESPA:IBOV,29815.83
+9914,2005-09-19T10:00:00,BMFBOVESPA:IBOV,30076.02
+9915,2005-09-20T10:00:00,BMFBOVESPA:IBOV,30058.99
+9916,2005-09-21T10:00:00,BMFBOVESPA:IBOV,30837.289
+9917,2005-09-22T10:00:00,BMFBOVESPA:IBOV,30678.43
+9918,2005-09-23T10:00:00,BMFBOVESPA:IBOV,31294.109
+9919,2005-09-26T10:00:00,BMFBOVESPA:IBOV,31143.051
+9920,2005-09-27T10:00:00,BMFBOVESPA:IBOV,30874.939
+9921,2005-09-28T10:00:00,BMFBOVESPA:IBOV,31317.24
+9922,2005-09-29T10:00:00,BMFBOVESPA:IBOV,31208.82
+9923,2005-09-30T10:00:00,BMFBOVESPA:IBOV,31583.789
+9924,2005-10-03T10:00:00,BMFBOVESPA:IBOV,31856.131
+9925,2005-10-04T10:00:00,BMFBOVESPA:IBOV,31283.83
+9926,2005-10-05T10:00:00,BMFBOVESPA:IBOV,30163.52
+9927,2005-10-06T10:00:00,BMFBOVESPA:IBOV,29197.551
+9928,2005-10-07T10:00:00,BMFBOVESPA:IBOV,29972.99
+9929,2005-10-10T10:00:00,BMFBOVESPA:IBOV,30277.221
+9930,2005-10-11T10:00:00,BMFBOVESPA:IBOV,30614.23
+9931,2005-10-13T10:00:00,BMFBOVESPA:IBOV,29880.039
+9932,2005-10-14T10:00:00,BMFBOVESPA:IBOV,29770.221
+9933,2005-10-17T10:00:00,BMFBOVESPA:IBOV,30241.609
+9934,2005-10-18T10:00:00,BMFBOVESPA:IBOV,29067.91
+9935,2005-10-19T10:00:00,BMFBOVESPA:IBOV,29297.109
+9936,2005-10-20T10:00:00,BMFBOVESPA:IBOV,28344.08
+9937,2005-10-21T10:00:00,BMFBOVESPA:IBOV,29175.789
+9938,2005-10-24T10:00:00,BMFBOVESPA:IBOV,29834.99
+9939,2005-10-25T10:00:00,BMFBOVESPA:IBOV,29614.92
+9940,2005-10-26T10:00:00,BMFBOVESPA:IBOV,29729.971
+9941,2005-10-27T10:00:00,BMFBOVESPA:IBOV,29132.52
+9942,2005-10-28T10:00:00,BMFBOVESPA:IBOV,29318.18
+9943,2005-10-31T10:00:00,BMFBOVESPA:IBOV,30144.65
+9944,2005-11-01T10:00:00,BMFBOVESPA:IBOV,30899.711
+9945,2005-11-03T10:00:00,BMFBOVESPA:IBOV,31099.971
+9946,2005-11-04T10:00:00,BMFBOVESPA:IBOV,30894.961
+9947,2005-11-07T10:00:00,BMFBOVESPA:IBOV,30952.24
+9948,2005-11-08T10:00:00,BMFBOVESPA:IBOV,30967.18
+9949,2005-11-09T10:00:00,BMFBOVESPA:IBOV,30666.07
+9950,2005-11-10T10:00:00,BMFBOVESPA:IBOV,30708.57
+9951,2005-11-11T10:00:00,BMFBOVESPA:IBOV,30510.891
+9952,2005-11-14T10:00:00,BMFBOVESPA:IBOV,30218.881
+9953,2005-11-16T10:00:00,BMFBOVESPA:IBOV,30482.119
+9954,2005-11-17T10:00:00,BMFBOVESPA:IBOV,31089.051
+9955,2005-11-18T10:00:00,BMFBOVESPA:IBOV,31102.369
+9956,2005-11-21T10:00:00,BMFBOVESPA:IBOV,31110.07
+9957,2005-11-22T10:00:00,BMFBOVESPA:IBOV,31489.01
+9958,2005-11-23T10:00:00,BMFBOVESPA:IBOV,31942.561
+9959,2005-11-24T10:00:00,BMFBOVESPA:IBOV,31944.73
+9960,2005-11-25T10:00:00,BMFBOVESPA:IBOV,31919.66
+9961,2005-11-28T10:00:00,BMFBOVESPA:IBOV,31357.551
+9962,2005-11-29T10:00:00,BMFBOVESPA:IBOV,31651.551
+9963,2005-11-30T10:00:00,BMFBOVESPA:IBOV,31916.76
+9964,2005-12-01T10:00:00,BMFBOVESPA:IBOV,32617.18
+9965,2005-12-02T10:00:00,BMFBOVESPA:IBOV,32832.449
+9966,2005-12-05T10:00:00,BMFBOVESPA:IBOV,32701.17
+9967,2005-12-06T10:00:00,BMFBOVESPA:IBOV,33223.422
+9968,2005-12-07T10:00:00,BMFBOVESPA:IBOV,32756.789
+9969,2005-12-08T10:00:00,BMFBOVESPA:IBOV,32480.039
+9970,2005-12-09T10:00:00,BMFBOVESPA:IBOV,32921.762
+9971,2005-12-12T10:00:00,BMFBOVESPA:IBOV,32965.941
+9972,2005-12-13T10:00:00,BMFBOVESPA:IBOV,33419.648
+9973,2005-12-14T10:00:00,BMFBOVESPA:IBOV,33629.469
+9974,2005-12-15T10:00:00,BMFBOVESPA:IBOV,33193.27
+9975,2005-12-16T10:00:00,BMFBOVESPA:IBOV,33291.82
+9976,2005-12-19T10:00:00,BMFBOVESPA:IBOV,33005.27
+9977,2005-12-20T10:00:00,BMFBOVESPA:IBOV,33066.531
+9978,2005-12-21T10:00:00,BMFBOVESPA:IBOV,33517.051
+9979,2005-12-22T10:00:00,BMFBOVESPA:IBOV,33512.859
+9980,2005-12-23T10:00:00,BMFBOVESPA:IBOV,33331.262
+9981,2005-12-26T10:00:00,BMFBOVESPA:IBOV,33297.52
+9982,2005-12-27T10:00:00,BMFBOVESPA:IBOV,33370.73
+9983,2005-12-28T10:00:00,BMFBOVESPA:IBOV,33138.48
+9984,2005-12-29T10:00:00,BMFBOVESPA:IBOV,33455.941
+9985,2006-01-02T10:00:00,BMFBOVESPA:IBOV,33507.27
+9986,2006-01-03T10:00:00,BMFBOVESPA:IBOV,34540.578
+9987,2006-01-04T10:00:00,BMFBOVESPA:IBOV,35002.371
+9988,2006-01-05T10:00:00,BMFBOVESPA:IBOV,34936.109
+9989,2006-01-06T10:00:00,BMFBOVESPA:IBOV,35475.02
+9990,2006-01-09T10:00:00,BMFBOVESPA:IBOV,35337.328
+9991,2006-01-10T10:00:00,BMFBOVESPA:IBOV,35049.422
+9992,2006-01-11T10:00:00,BMFBOVESPA:IBOV,35952.238
+9993,2006-01-12T10:00:00,BMFBOVESPA:IBOV,35783.578
+9994,2006-01-13T10:00:00,BMFBOVESPA:IBOV,35897.121
+9995,2006-01-16T10:00:00,BMFBOVESPA:IBOV,36533.68
+9996,2006-01-17T10:00:00,BMFBOVESPA:IBOV,36119.371
+9997,2006-01-18T10:00:00,BMFBOVESPA:IBOV,35805.191
+9998,2006-01-19T10:00:00,BMFBOVESPA:IBOV,36858.191
+9999,2006-01-20T10:00:00,BMFBOVESPA:IBOV,36694.648
+10000,2006-01-23T10:00:00,BMFBOVESPA:IBOV,36631.75
+10001,2006-01-24T10:00:00,BMFBOVESPA:IBOV,37399.672
+10002,2006-01-26T10:00:00,BMFBOVESPA:IBOV,38014.359
+10003,2006-01-27T10:00:00,BMFBOVESPA:IBOV,37822.219
+10004,2006-01-30T10:00:00,BMFBOVESPA:IBOV,38242.039
+10005,2006-01-31T10:00:00,BMFBOVESPA:IBOV,38372.82
+10006,2006-02-01T10:00:00,BMFBOVESPA:IBOV,38484.84
+10007,2006-02-02T10:00:00,BMFBOVESPA:IBOV,37304.191
+10008,2006-02-03T10:00:00,BMFBOVESPA:IBOV,37261.73
+10009,2006-02-06T10:00:00,BMFBOVESPA:IBOV,37331.219
+10010,2006-02-07T10:00:00,BMFBOVESPA:IBOV,36568.512
+10011,2006-02-08T10:00:00,BMFBOVESPA:IBOV,36499.41
+10012,2006-02-09T10:00:00,BMFBOVESPA:IBOV,36882.309
+10013,2006-02-10T10:00:00,BMFBOVESPA:IBOV,36975.27
+10014,2006-02-13T10:00:00,BMFBOVESPA:IBOV,36113.949
+10015,2006-02-14T10:00:00,BMFBOVESPA:IBOV,36626.879
+10016,2006-02-15T10:00:00,BMFBOVESPA:IBOV,37260.32
+10017,2006-02-16T10:00:00,BMFBOVESPA:IBOV,38256.391
+10018,2006-02-17T10:00:00,BMFBOVESPA:IBOV,38421.828
+10019,2006-02-20T10:00:00,BMFBOVESPA:IBOV,38621.762
+10020,2006-02-21T10:00:00,BMFBOVESPA:IBOV,38235.75
+10021,2006-02-22T10:00:00,BMFBOVESPA:IBOV,38158.922
+10022,2006-02-23T10:00:00,BMFBOVESPA:IBOV,38335.922
+10023,2006-02-24T10:00:00,BMFBOVESPA:IBOV,38546.781
+10024,2006-03-01T10:00:00,BMFBOVESPA:IBOV,39135.441
+10025,2006-03-02T10:00:00,BMFBOVESPA:IBOV,39133.988
+10026,2006-03-03T10:00:00,BMFBOVESPA:IBOV,39229.379
+10027,2006-03-06T10:00:00,BMFBOVESPA:IBOV,38370.781
+10028,2006-03-07T10:00:00,BMFBOVESPA:IBOV,37426.809
+10029,2006-03-08T10:00:00,BMFBOVESPA:IBOV,37361.82
+10030,2006-03-09T10:00:00,BMFBOVESPA:IBOV,36260.449
+10031,2006-03-10T10:00:00,BMFBOVESPA:IBOV,36856.43
+10032,2006-03-13T10:00:00,BMFBOVESPA:IBOV,36744.07
+10033,2006-03-14T10:00:00,BMFBOVESPA:IBOV,37509.32
+10034,2006-03-15T10:00:00,BMFBOVESPA:IBOV,38260.551
+10035,2006-03-16T10:00:00,BMFBOVESPA:IBOV,38166.41
+10036,2006-03-17T10:00:00,BMFBOVESPA:IBOV,37957.551
+10037,2006-03-20T10:00:00,BMFBOVESPA:IBOV,38157.469
+10038,2006-03-21T10:00:00,BMFBOVESPA:IBOV,37497.949
+10039,2006-03-22T10:00:00,BMFBOVESPA:IBOV,37810.02
+10040,2006-03-23T10:00:00,BMFBOVESPA:IBOV,37465.648
+10041,2006-03-24T10:00:00,BMFBOVESPA:IBOV,37558.852
+10042,2006-03-27T10:00:00,BMFBOVESPA:IBOV,37834.18
+10043,2006-03-28T10:00:00,BMFBOVESPA:IBOV,36753.691
+10044,2006-03-29T10:00:00,BMFBOVESPA:IBOV,37406.789
+10045,2006-03-30T10:00:00,BMFBOVESPA:IBOV,37770.559
+10046,2006-03-31T10:00:00,BMFBOVESPA:IBOV,37885.84
+10047,2006-04-03T10:00:00,BMFBOVESPA:IBOV,38717.07
+10048,2006-04-04T10:00:00,BMFBOVESPA:IBOV,38802.262
+10049,2006-04-05T10:00:00,BMFBOVESPA:IBOV,39053.02
+10050,2006-04-06T10:00:00,BMFBOVESPA:IBOV,39285.039
+10051,2006-04-07T10:00:00,BMFBOVESPA:IBOV,38926.488
+10052,2006-04-10T10:00:00,BMFBOVESPA:IBOV,38474.73
+10053,2006-04-11T10:00:00,BMFBOVESPA:IBOV,37901.191
+10054,2006-04-12T10:00:00,BMFBOVESPA:IBOV,38427.41
+10055,2006-04-13T10:00:00,BMFBOVESPA:IBOV,38082.129
+10056,2006-04-17T10:00:00,BMFBOVESPA:IBOV,38462.48
+10057,2006-04-18T10:00:00,BMFBOVESPA:IBOV,39572.469
+10058,2006-04-19T10:00:00,BMFBOVESPA:IBOV,39937.738
+10059,2006-04-20T10:00:00,BMFBOVESPA:IBOV,39774.59
+10060,2006-04-24T10:00:00,BMFBOVESPA:IBOV,39754.82
+10061,2006-04-25T10:00:00,BMFBOVESPA:IBOV,39738.07
+10062,2006-04-26T10:00:00,BMFBOVESPA:IBOV,40410.059
+10063,2006-04-27T10:00:00,BMFBOVESPA:IBOV,39751.441
+10064,2006-04-28T10:00:00,BMFBOVESPA:IBOV,40363.422
+10065,2006-05-02T10:00:00,BMFBOVESPA:IBOV,41016.578
+10066,2006-05-03T10:00:00,BMFBOVESPA:IBOV,40919.762
+10067,2006-05-04T10:00:00,BMFBOVESPA:IBOV,40975.781
+10068,2006-05-05T10:00:00,BMFBOVESPA:IBOV,41417.27
+10069,2006-05-08T10:00:00,BMFBOVESPA:IBOV,41515.488
+10070,2006-05-09T10:00:00,BMFBOVESPA:IBOV,41979.289
+10071,2006-05-10T10:00:00,BMFBOVESPA:IBOV,41710.121
+10072,2006-05-11T10:00:00,BMFBOVESPA:IBOV,40847.07
+10073,2006-05-12T10:00:00,BMFBOVESPA:IBOV,40211.969
+10074,2006-05-15T10:00:00,BMFBOVESPA:IBOV,39140.25
+10075,2006-05-16T10:00:00,BMFBOVESPA:IBOV,39416.441
+10076,2006-05-17T10:00:00,BMFBOVESPA:IBOV,38290.68
+10077,2006-05-18T10:00:00,BMFBOVESPA:IBOV,37807.148
+10078,2006-05-19T10:00:00,BMFBOVESPA:IBOV,37732.859
+10079,2006-05-22T10:00:00,BMFBOVESPA:IBOV,36496.922
+10080,2006-05-23T10:00:00,BMFBOVESPA:IBOV,36204.148
+10081,2006-05-24T10:00:00,BMFBOVESPA:IBOV,35791.961
+10082,2006-05-25T10:00:00,BMFBOVESPA:IBOV,37568.66
+10083,2006-05-26T10:00:00,BMFBOVESPA:IBOV,38629.711
+10084,2006-05-29T10:00:00,BMFBOVESPA:IBOV,38145.148
+10085,2006-05-30T10:00:00,BMFBOVESPA:IBOV,36412.512
+10086,2006-05-31T10:00:00,BMFBOVESPA:IBOV,36530.039
+10087,2006-06-01T10:00:00,BMFBOVESPA:IBOV,37743.98
+10088,2006-06-02T10:00:00,BMFBOVESPA:IBOV,37942.18
+10089,2006-06-05T10:00:00,BMFBOVESPA:IBOV,36739.859
+10090,2006-06-06T10:00:00,BMFBOVESPA:IBOV,36540.91
+10091,2006-06-07T10:00:00,BMFBOVESPA:IBOV,35262.469
+10092,2006-06-08T10:00:00,BMFBOVESPA:IBOV,35437.781
+10093,2006-06-09T10:00:00,BMFBOVESPA:IBOV,35074.629
+10094,2006-06-12T10:00:00,BMFBOVESPA:IBOV,33554.52
+10095,2006-06-13T10:00:00,BMFBOVESPA:IBOV,32847.609
+10096,2006-06-14T10:00:00,BMFBOVESPA:IBOV,32941.461
+10097,2006-06-16T10:00:00,BMFBOVESPA:IBOV,34398.922
+10098,2006-06-19T10:00:00,BMFBOVESPA:IBOV,33897.352
+10099,2006-06-20T10:00:00,BMFBOVESPA:IBOV,33632.141
+10100,2006-06-21T10:00:00,BMFBOVESPA:IBOV,34546.641
+10101,2006-06-22T10:00:00,BMFBOVESPA:IBOV,34316.77
+10102,2006-06-23T10:00:00,BMFBOVESPA:IBOV,34661.219
+10103,2006-06-26T10:00:00,BMFBOVESPA:IBOV,34631.238
+10104,2006-06-27T10:00:00,BMFBOVESPA:IBOV,34375.73
+10105,2006-06-28T10:00:00,BMFBOVESPA:IBOV,34834.648
+10106,2006-06-29T10:00:00,BMFBOVESPA:IBOV,36486.672
+10107,2006-06-30T10:00:00,BMFBOVESPA:IBOV,36630.66
+10108,2006-07-03T10:00:00,BMFBOVESPA:IBOV,37354.559
+10109,2006-07-04T10:00:00,BMFBOVESPA:IBOV,37367.34
+10110,2006-07-05T10:00:00,BMFBOVESPA:IBOV,36378.031
+10111,2006-07-06T10:00:00,BMFBOVESPA:IBOV,36533.129
+10112,2006-07-07T10:00:00,BMFBOVESPA:IBOV,36101.98
+10113,2006-07-10T10:00:00,BMFBOVESPA:IBOV,36140.641
+10114,2006-07-11T10:00:00,BMFBOVESPA:IBOV,36553.559
+10115,2006-07-12T10:00:00,BMFBOVESPA:IBOV,36229.711
+10116,2006-07-13T10:00:00,BMFBOVESPA:IBOV,35354.281
+10117,2006-07-14T10:00:00,BMFBOVESPA:IBOV,35349.68
+10118,2006-07-17T10:00:00,BMFBOVESPA:IBOV,34866.309
+10119,2006-07-18T10:00:00,BMFBOVESPA:IBOV,35130.422
+10120,2006-07-19T10:00:00,BMFBOVESPA:IBOV,36785.449
+10121,2006-07-20T10:00:00,BMFBOVESPA:IBOV,35846.84
+10122,2006-07-21T10:00:00,BMFBOVESPA:IBOV,35510.672
+10123,2006-07-24T10:00:00,BMFBOVESPA:IBOV,36224.391
+10124,2006-07-25T10:00:00,BMFBOVESPA:IBOV,36680.828
+10125,2006-07-26T10:00:00,BMFBOVESPA:IBOV,36595.172
+10126,2006-07-27T10:00:00,BMFBOVESPA:IBOV,36887.719
+10127,2006-07-28T10:00:00,BMFBOVESPA:IBOV,37381.059
+10128,2006-07-31T10:00:00,BMFBOVESPA:IBOV,37077.121
+10129,2006-08-01T10:00:00,BMFBOVESPA:IBOV,36839.309
+10130,2006-08-02T10:00:00,BMFBOVESPA:IBOV,37296.41
+10131,2006-08-03T10:00:00,BMFBOVESPA:IBOV,37451.191
+10132,2006-08-04T10:00:00,BMFBOVESPA:IBOV,37847.879
+10133,2006-08-07T10:00:00,BMFBOVESPA:IBOV,37697.551
+10134,2006-08-08T10:00:00,BMFBOVESPA:IBOV,37600.441
+10135,2006-08-09T10:00:00,BMFBOVESPA:IBOV,37255.121
+10136,2006-08-10T10:00:00,BMFBOVESPA:IBOV,37353.762
+10137,2006-08-11T10:00:00,BMFBOVESPA:IBOV,36944.43
+10138,2006-08-14T10:00:00,BMFBOVESPA:IBOV,36556.879
+10139,2006-08-15T10:00:00,BMFBOVESPA:IBOV,37295.93
+10140,2006-08-16T10:00:00,BMFBOVESPA:IBOV,37677.809
+10141,2006-08-17T10:00:00,BMFBOVESPA:IBOV,37558.891
+10142,2006-08-18T10:00:00,BMFBOVESPA:IBOV,37551.711
+10143,2006-08-21T10:00:00,BMFBOVESPA:IBOV,37164.059
+10144,2006-08-22T10:00:00,BMFBOVESPA:IBOV,36677.512
+10145,2006-08-23T10:00:00,BMFBOVESPA:IBOV,35515.68
+10146,2006-08-24T10:00:00,BMFBOVESPA:IBOV,35797.262
+10147,2006-08-25T10:00:00,BMFBOVESPA:IBOV,35957.52
+10148,2006-08-28T10:00:00,BMFBOVESPA:IBOV,36374.512
+10149,2006-08-29T10:00:00,BMFBOVESPA:IBOV,36303.672
+10150,2006-08-30T10:00:00,BMFBOVESPA:IBOV,36313.43
+10151,2006-08-31T10:00:00,BMFBOVESPA:IBOV,36232.219
+10152,2006-09-01T10:00:00,BMFBOVESPA:IBOV,37329.148
+10153,2006-09-04T10:00:00,BMFBOVESPA:IBOV,37693.352
+10154,2006-09-05T10:00:00,BMFBOVESPA:IBOV,37367.961
+10155,2006-09-06T10:00:00,BMFBOVESPA:IBOV,36709.871
+10156,2006-09-08T10:00:00,BMFBOVESPA:IBOV,36558.48
+10157,2006-09-11T10:00:00,BMFBOVESPA:IBOV,35772.488
+10158,2006-09-12T10:00:00,BMFBOVESPA:IBOV,36146.66
+10159,2006-09-13T10:00:00,BMFBOVESPA:IBOV,36549.711
+10160,2006-09-14T10:00:00,BMFBOVESPA:IBOV,36153.09
+10161,2006-09-15T10:00:00,BMFBOVESPA:IBOV,36169.93
+10162,2006-09-18T10:00:00,BMFBOVESPA:IBOV,36482.781
+10163,2006-09-19T10:00:00,BMFBOVESPA:IBOV,35885.68
+10164,2006-09-20T10:00:00,BMFBOVESPA:IBOV,35196.59
+10165,2006-09-21T10:00:00,BMFBOVESPA:IBOV,34830.078
+10166,2006-09-22T10:00:00,BMFBOVESPA:IBOV,34816.441
+10167,2006-09-25T10:00:00,BMFBOVESPA:IBOV,34972.738
+10168,2006-09-26T10:00:00,BMFBOVESPA:IBOV,35818.969
+10169,2006-09-27T10:00:00,BMFBOVESPA:IBOV,36105.641
+10170,2006-09-28T10:00:00,BMFBOVESPA:IBOV,36486.191
+10171,2006-09-29T10:00:00,BMFBOVESPA:IBOV,36449.809
+10172,2006-10-02T10:00:00,BMFBOVESPA:IBOV,37057.75
+10173,2006-10-03T10:00:00,BMFBOVESPA:IBOV,36437.551
+10174,2006-10-04T10:00:00,BMFBOVESPA:IBOV,37749.289
+10175,2006-10-05T10:00:00,BMFBOVESPA:IBOV,37976.859
+10176,2006-10-06T10:00:00,BMFBOVESPA:IBOV,37940.441
+10177,2006-10-09T10:00:00,BMFBOVESPA:IBOV,38406.371
+10178,2006-10-10T10:00:00,BMFBOVESPA:IBOV,38654.691
+10179,2006-10-11T10:00:00,BMFBOVESPA:IBOV,38322.211
+10180,2006-10-13T10:00:00,BMFBOVESPA:IBOV,38850.16
+10181,2006-10-16T10:00:00,BMFBOVESPA:IBOV,39229.059
+10182,2006-10-17T10:00:00,BMFBOVESPA:IBOV,38899.551
+10183,2006-10-18T10:00:00,BMFBOVESPA:IBOV,38685.988
+10184,2006-10-19T10:00:00,BMFBOVESPA:IBOV,38919.75
+10185,2006-10-20T10:00:00,BMFBOVESPA:IBOV,38642.82
+10186,2006-10-23T10:00:00,BMFBOVESPA:IBOV,39226.762
+10187,2006-10-24T10:00:00,BMFBOVESPA:IBOV,39498.98
+10188,2006-10-25T10:00:00,BMFBOVESPA:IBOV,39562.629
+10189,2006-10-26T10:00:00,BMFBOVESPA:IBOV,39644.781
+10190,2006-10-27T10:00:00,BMFBOVESPA:IBOV,39328.469
+10191,2006-10-30T10:00:00,BMFBOVESPA:IBOV,38900.488
+10192,2006-10-31T10:00:00,BMFBOVESPA:IBOV,39262.789
+10193,2006-11-01T10:00:00,BMFBOVESPA:IBOV,39930.051
+10194,2006-11-03T10:00:00,BMFBOVESPA:IBOV,40435.18
+10195,2006-11-06T10:00:00,BMFBOVESPA:IBOV,41246.609
+10196,2006-11-07T10:00:00,BMFBOVESPA:IBOV,41048.309
+10197,2006-11-08T10:00:00,BMFBOVESPA:IBOV,41334.23
+10198,2006-11-09T10:00:00,BMFBOVESPA:IBOV,40815.48
+10199,2006-11-10T10:00:00,BMFBOVESPA:IBOV,40719.922
+10200,2006-11-13T10:00:00,BMFBOVESPA:IBOV,40605.789
+10201,2006-11-14T10:00:00,BMFBOVESPA:IBOV,41270.48
+10202,2006-11-16T10:00:00,BMFBOVESPA:IBOV,41161.871
+10203,2006-11-17T10:00:00,BMFBOVESPA:IBOV,41029.43
+10204,2006-11-21T10:00:00,BMFBOVESPA:IBOV,41524.82
+10205,2006-11-22T10:00:00,BMFBOVESPA:IBOV,41912.922
+10206,2006-11-23T10:00:00,BMFBOVESPA:IBOV,42069.828
+10207,2006-11-24T10:00:00,BMFBOVESPA:IBOV,41757.719
+10208,2006-11-27T10:00:00,BMFBOVESPA:IBOV,40914.629
+10209,2006-11-28T10:00:00,BMFBOVESPA:IBOV,41043.148
+10210,2006-11-29T10:00:00,BMFBOVESPA:IBOV,41970.012
+10211,2006-11-30T10:00:00,BMFBOVESPA:IBOV,41931.84
+10212,2006-12-01T10:00:00,BMFBOVESPA:IBOV,41327.07
+10213,2006-12-04T10:00:00,BMFBOVESPA:IBOV,42654.328
+10214,2006-12-05T10:00:00,BMFBOVESPA:IBOV,43157.281
+10215,2006-12-06T10:00:00,BMFBOVESPA:IBOV,43096.16
+10216,2006-12-07T10:00:00,BMFBOVESPA:IBOV,42909.289
+10217,2006-12-08T10:00:00,BMFBOVESPA:IBOV,42977.578
+10218,2006-12-11T10:00:00,BMFBOVESPA:IBOV,43297.059
+10219,2006-12-12T10:00:00,BMFBOVESPA:IBOV,43018.449
+10220,2006-12-13T10:00:00,BMFBOVESPA:IBOV,43284.52
+10221,2006-12-14T10:00:00,BMFBOVESPA:IBOV,43754.559
+10222,2006-12-15T10:00:00,BMFBOVESPA:IBOV,43921.309
+10223,2006-12-18T10:00:00,BMFBOVESPA:IBOV,43508.73
+10224,2006-12-19T10:00:00,BMFBOVESPA:IBOV,43589.719
+10225,2006-12-20T10:00:00,BMFBOVESPA:IBOV,43502.359
+10226,2006-12-21T10:00:00,BMFBOVESPA:IBOV,43385.02
+10227,2006-12-22T10:00:00,BMFBOVESPA:IBOV,43355.73
+10228,2006-12-26T10:00:00,BMFBOVESPA:IBOV,43603.078
+10229,2006-12-27T10:00:00,BMFBOVESPA:IBOV,44526.359
+10230,2006-12-28T10:00:00,BMFBOVESPA:IBOV,44473.711
+10231,2007-01-02T10:00:00,BMFBOVESPA:IBOV,45382.609
+10232,2007-01-03T10:00:00,BMFBOVESPA:IBOV,44445.289
+10233,2007-01-04T10:00:00,BMFBOVESPA:IBOV,44019.77
+10234,2007-01-05T10:00:00,BMFBOVESPA:IBOV,42245.16
+10235,2007-01-08T10:00:00,BMFBOVESPA:IBOV,42829.93
+10236,2007-01-09T10:00:00,BMFBOVESPA:IBOV,42006.781
+10237,2007-01-10T10:00:00,BMFBOVESPA:IBOV,42335.672
+10238,2007-01-11T10:00:00,BMFBOVESPA:IBOV,42670.32
+10239,2007-01-12T10:00:00,BMFBOVESPA:IBOV,43094.969
+10240,2007-01-15T10:00:00,BMFBOVESPA:IBOV,42919.172
+10241,2007-01-16T10:00:00,BMFBOVESPA:IBOV,42624.219
+10242,2007-01-17T10:00:00,BMFBOVESPA:IBOV,42735.48
+10243,2007-01-18T10:00:00,BMFBOVESPA:IBOV,42477.922
+10244,2007-01-19T10:00:00,BMFBOVESPA:IBOV,43427.641
+10245,2007-01-22T10:00:00,BMFBOVESPA:IBOV,43536.48
+10246,2007-01-23T10:00:00,BMFBOVESPA:IBOV,44173.121
+10247,2007-01-24T10:00:00,BMFBOVESPA:IBOV,44686.73
+10248,2007-01-26T10:00:00,BMFBOVESPA:IBOV,44412.352
+10249,2007-01-29T10:00:00,BMFBOVESPA:IBOV,43573.488
+10250,2007-01-30T10:00:00,BMFBOVESPA:IBOV,44044.23
+10251,2007-01-31T10:00:00,BMFBOVESPA:IBOV,44642.91
+10252,2007-02-01T10:00:00,BMFBOVESPA:IBOV,44815.012
+10253,2007-02-02T10:00:00,BMFBOVESPA:IBOV,44997.828
+10254,2007-02-05T10:00:00,BMFBOVESPA:IBOV,45286.172
+10255,2007-02-06T10:00:00,BMFBOVESPA:IBOV,45368.211
+10256,2007-02-07T10:00:00,BMFBOVESPA:IBOV,44587.961
+10257,2007-02-08T10:00:00,BMFBOVESPA:IBOV,44891.941
+10258,2007-02-09T10:00:00,BMFBOVESPA:IBOV,44271.969
+10259,2007-02-12T10:00:00,BMFBOVESPA:IBOV,43934.75
+10260,2007-02-13T10:00:00,BMFBOVESPA:IBOV,45197.449
+10261,2007-02-14T10:00:00,BMFBOVESPA:IBOV,45993.891
+10262,2007-02-15T10:00:00,BMFBOVESPA:IBOV,45955.07
+10263,2007-02-16T10:00:00,BMFBOVESPA:IBOV,45849.031
+10264,2007-02-21T10:00:00,BMFBOVESPA:IBOV,46090.238
+10265,2007-02-22T10:00:00,BMFBOVESPA:IBOV,46452.262
+10266,2007-02-23T10:00:00,BMFBOVESPA:IBOV,46015.789
+10267,2007-02-26T10:00:00,BMFBOVESPA:IBOV,46095.738
+10268,2007-02-27T10:00:00,BMFBOVESPA:IBOV,43299.922
+10269,2007-02-28T10:00:00,BMFBOVESPA:IBOV,43848.871
+10270,2007-03-01T10:00:00,BMFBOVESPA:IBOV,43563.18
+10271,2007-03-02T10:00:00,BMFBOVESPA:IBOV,42480.762
+10272,2007-03-05T10:00:00,BMFBOVESPA:IBOV,41378.031
+10273,2007-03-06T10:00:00,BMFBOVESPA:IBOV,43141.16
+10274,2007-03-07T10:00:00,BMFBOVESPA:IBOV,42660.328
+10275,2007-03-08T10:00:00,BMFBOVESPA:IBOV,43329.988
+10276,2007-03-09T10:00:00,BMFBOVESPA:IBOV,44130.09
+10277,2007-03-12T10:00:00,BMFBOVESPA:IBOV,44249.23
+10278,2007-03-13T10:00:00,BMFBOVESPA:IBOV,42749.379
+10279,2007-03-14T10:00:00,BMFBOVESPA:IBOV,43288.441
+10280,2007-03-15T10:00:00,BMFBOVESPA:IBOV,43278.191
+10281,2007-03-16T10:00:00,BMFBOVESPA:IBOV,42730.039
+10282,2007-03-19T10:00:00,BMFBOVESPA:IBOV,43712.551
+10283,2007-03-20T10:00:00,BMFBOVESPA:IBOV,44350.871
+10284,2007-03-21T10:00:00,BMFBOVESPA:IBOV,45630.859
+10285,2007-03-22T10:00:00,BMFBOVESPA:IBOV,45424.18
+10286,2007-03-23T10:00:00,BMFBOVESPA:IBOV,45532.531
+10287,2007-03-26T10:00:00,BMFBOVESPA:IBOV,45644.559
+10288,2007-03-27T10:00:00,BMFBOVESPA:IBOV,45206.531
+10289,2007-03-28T10:00:00,BMFBOVESPA:IBOV,44482.238
+10290,2007-03-29T10:00:00,BMFBOVESPA:IBOV,45355.129
+10291,2007-03-30T10:00:00,BMFBOVESPA:IBOV,45804.66
+10292,2007-04-02T10:00:00,BMFBOVESPA:IBOV,45597.48
+10293,2007-04-03T10:00:00,BMFBOVESPA:IBOV,46288.16
+10294,2007-04-04T10:00:00,BMFBOVESPA:IBOV,46553.93
+10295,2007-04-05T10:00:00,BMFBOVESPA:IBOV,46646.57
+10296,2007-04-09T10:00:00,BMFBOVESPA:IBOV,46854.711
+10297,2007-04-10T10:00:00,BMFBOVESPA:IBOV,47174.07
+10298,2007-04-11T10:00:00,BMFBOVESPA:IBOV,46939.191
+10299,2007-04-12T10:00:00,BMFBOVESPA:IBOV,47346.559
+10300,2007-04-13T10:00:00,BMFBOVESPA:IBOV,47926.23
+10301,2007-04-16T10:00:00,BMFBOVESPA:IBOV,48921.211
+10302,2007-04-17T10:00:00,BMFBOVESPA:IBOV,48755.48
+10303,2007-04-18T10:00:00,BMFBOVESPA:IBOV,48709.84
+10304,2007-04-19T10:00:00,BMFBOVESPA:IBOV,48762.129
+10305,2007-04-20T10:00:00,BMFBOVESPA:IBOV,49408.18
+10306,2007-04-23T10:00:00,BMFBOVESPA:IBOV,49162.09
+10307,2007-04-24T10:00:00,BMFBOVESPA:IBOV,49070.859
+10308,2007-04-25T10:00:00,BMFBOVESPA:IBOV,49675.59
+10309,2007-04-26T10:00:00,BMFBOVESPA:IBOV,49067.691
+10310,2007-04-27T10:00:00,BMFBOVESPA:IBOV,49231.77
+10311,2007-04-30T10:00:00,BMFBOVESPA:IBOV,48956.391
+10312,2007-05-02T10:00:00,BMFBOVESPA:IBOV,49471.539
+10313,2007-05-03T10:00:00,BMFBOVESPA:IBOV,50218.219
+10314,2007-05-04T10:00:00,BMFBOVESPA:IBOV,50597.789
+10315,2007-05-07T10:00:00,BMFBOVESPA:IBOV,50281.73
+10316,2007-05-08T10:00:00,BMFBOVESPA:IBOV,50277.691
+10317,2007-05-09T10:00:00,BMFBOVESPA:IBOV,51300.129
+10318,2007-05-10T10:00:00,BMFBOVESPA:IBOV,50234.68
+10319,2007-05-11T10:00:00,BMFBOVESPA:IBOV,50902.379
+10320,2007-05-14T10:00:00,BMFBOVESPA:IBOV,50510.762
+10321,2007-05-15T10:00:00,BMFBOVESPA:IBOV,50518.211
+10322,2007-05-16T10:00:00,BMFBOVESPA:IBOV,51737.559
+10323,2007-05-17T10:00:00,BMFBOVESPA:IBOV,51631.469
+10324,2007-05-18T10:00:00,BMFBOVESPA:IBOV,52077.68
+10325,2007-05-21T10:00:00,BMFBOVESPA:IBOV,52423.449
+10326,2007-05-22T10:00:00,BMFBOVESPA:IBOV,52208.09
+10327,2007-05-23T10:00:00,BMFBOVESPA:IBOV,51817.27
+10328,2007-05-24T10:00:00,BMFBOVESPA:IBOV,50530.648
+10329,2007-05-25T10:00:00,BMFBOVESPA:IBOV,51617.969
+10330,2007-05-28T10:00:00,BMFBOVESPA:IBOV,52119.969
+10331,2007-05-29T10:00:00,BMFBOVESPA:IBOV,51713.18
+10332,2007-05-30T10:00:00,BMFBOVESPA:IBOV,52527.648
+10333,2007-05-31T10:00:00,BMFBOVESPA:IBOV,52268.461
+10334,2007-06-01T10:00:00,BMFBOVESPA:IBOV,53422.672
+10335,2007-06-04T10:00:00,BMFBOVESPA:IBOV,53242.68
+10336,2007-06-05T10:00:00,BMFBOVESPA:IBOV,53162.211
+10337,2007-06-06T10:00:00,BMFBOVESPA:IBOV,52049.309
+10338,2007-06-08T10:00:00,BMFBOVESPA:IBOV,52329.68
+10339,2007-06-11T10:00:00,BMFBOVESPA:IBOV,52776.84
+10340,2007-06-12T10:00:00,BMFBOVESPA:IBOV,51797.141
+10341,2007-06-13T10:00:00,BMFBOVESPA:IBOV,52993.73
+10342,2007-06-14T10:00:00,BMFBOVESPA:IBOV,53712.891
+10343,2007-06-15T10:00:00,BMFBOVESPA:IBOV,54518.629
+10344,2007-06-18T10:00:00,BMFBOVESPA:IBOV,54730.441
+10345,2007-06-19T10:00:00,BMFBOVESPA:IBOV,54643.719
+10346,2007-06-20T10:00:00,BMFBOVESPA:IBOV,54029.238
+10347,2007-06-21T10:00:00,BMFBOVESPA:IBOV,54656.879
+10348,2007-06-22T10:00:00,BMFBOVESPA:IBOV,54253.121
+10349,2007-06-25T10:00:00,BMFBOVESPA:IBOV,54041.57
+10350,2007-06-26T10:00:00,BMFBOVESPA:IBOV,53851.68
+10351,2007-06-27T10:00:00,BMFBOVESPA:IBOV,54143.07
+10352,2007-06-28T10:00:00,BMFBOVESPA:IBOV,54146.59
+10353,2007-06-29T10:00:00,BMFBOVESPA:IBOV,54392.059
+10354,2007-07-02T10:00:00,BMFBOVESPA:IBOV,55371.211
+10355,2007-07-03T10:00:00,BMFBOVESPA:IBOV,55699.691
+10356,2007-07-04T10:00:00,BMFBOVESPA:IBOV,55696.469
+10357,2007-07-05T10:00:00,BMFBOVESPA:IBOV,55932.34
+10358,2007-07-06T10:00:00,BMFBOVESPA:IBOV,56443.73
+10359,2007-07-10T10:00:00,BMFBOVESPA:IBOV,55873.75
+10360,2007-07-11T10:00:00,BMFBOVESPA:IBOV,56356.129
+10361,2007-07-12T10:00:00,BMFBOVESPA:IBOV,57613.051
+10362,2007-07-13T10:00:00,BMFBOVESPA:IBOV,57644.16
+10363,2007-07-16T10:00:00,BMFBOVESPA:IBOV,57380.359
+10364,2007-07-17T10:00:00,BMFBOVESPA:IBOV,57659.648
+10365,2007-07-18T10:00:00,BMFBOVESPA:IBOV,57555.852
+10366,2007-07-19T10:00:00,BMFBOVESPA:IBOV,58124.57
+10367,2007-07-20T10:00:00,BMFBOVESPA:IBOV,57442.738
+10368,2007-07-23T10:00:00,BMFBOVESPA:IBOV,58036.77
+10369,2007-07-24T10:00:00,BMFBOVESPA:IBOV,55794.57
+10370,2007-07-25T10:00:00,BMFBOVESPA:IBOV,55998.539
+10371,2007-07-26T10:00:00,BMFBOVESPA:IBOV,53893.148
+10372,2007-07-27T10:00:00,BMFBOVESPA:IBOV,52922.23
+10373,2007-07-30T10:00:00,BMFBOVESPA:IBOV,54572.609
+10374,2007-07-31T10:00:00,BMFBOVESPA:IBOV,54191.262
+10375,2007-08-01T10:00:00,BMFBOVESPA:IBOV,54233.871
+10376,2007-08-02T10:00:00,BMFBOVESPA:IBOV,54690.922
+10377,2007-08-03T10:00:00,BMFBOVESPA:IBOV,52846.379
+10378,2007-08-06T10:00:00,BMFBOVESPA:IBOV,53079.328
+10379,2007-08-07T10:00:00,BMFBOVESPA:IBOV,53802.48
+10380,2007-08-08T10:00:00,BMFBOVESPA:IBOV,55241.371
+10381,2007-08-09T10:00:00,BMFBOVESPA:IBOV,53430.84
+10382,2007-08-10T10:00:00,BMFBOVESPA:IBOV,52638.129
+10383,2007-08-13T10:00:00,BMFBOVESPA:IBOV,52434.012
+10384,2007-08-14T10:00:00,BMFBOVESPA:IBOV,50911.75
+10385,2007-08-15T10:00:00,BMFBOVESPA:IBOV,49258.551
+10386,2007-08-16T10:00:00,BMFBOVESPA:IBOV,48015.551
+10387,2007-08-17T10:00:00,BMFBOVESPA:IBOV,48558.762
+10388,2007-08-20T10:00:00,BMFBOVESPA:IBOV,49206.359
+10389,2007-08-21T10:00:00,BMFBOVESPA:IBOV,49815.078
+10390,2007-08-22T10:00:00,BMFBOVESPA:IBOV,51744.559
+10391,2007-08-23T10:00:00,BMFBOVESPA:IBOV,51848.23
+10392,2007-08-24T10:00:00,BMFBOVESPA:IBOV,52997.559
+10393,2007-08-27T10:00:00,BMFBOVESPA:IBOV,53078.148
+10394,2007-08-28T10:00:00,BMFBOVESPA:IBOV,51645.328
+10395,2007-08-29T10:00:00,BMFBOVESPA:IBOV,52734.641
+10396,2007-08-30T10:00:00,BMFBOVESPA:IBOV,52857.84
+10397,2007-08-31T10:00:00,BMFBOVESPA:IBOV,54637.238
+10398,2007-09-03T10:00:00,BMFBOVESPA:IBOV,54832.512
+10399,2007-09-04T10:00:00,BMFBOVESPA:IBOV,55250.469
+10400,2007-09-05T10:00:00,BMFBOVESPA:IBOV,54407.828
+10401,2007-09-06T10:00:00,BMFBOVESPA:IBOV,54573.148
+10402,2007-09-10T10:00:00,BMFBOVESPA:IBOV,52652.57
+10403,2007-09-11T10:00:00,BMFBOVESPA:IBOV,53920.57
+10404,2007-09-12T10:00:00,BMFBOVESPA:IBOV,53882.711
+10405,2007-09-13T10:00:00,BMFBOVESPA:IBOV,54908.18
+10406,2007-09-14T10:00:00,BMFBOVESPA:IBOV,54672.512
+10407,2007-09-17T10:00:00,BMFBOVESPA:IBOV,54340.539
+10408,2007-09-18T10:00:00,BMFBOVESPA:IBOV,56656.648
+10409,2007-09-19T10:00:00,BMFBOVESPA:IBOV,57264.219
+10410,2007-09-20T10:00:00,BMFBOVESPA:IBOV,56906.441
+10411,2007-09-21T10:00:00,BMFBOVESPA:IBOV,57798.789
+10412,2007-09-24T10:00:00,BMFBOVESPA:IBOV,58719.371
+10413,2007-09-25T10:00:00,BMFBOVESPA:IBOV,58857.781
+10414,2007-09-26T10:00:00,BMFBOVESPA:IBOV,59714.828
+10415,2007-09-27T10:00:00,BMFBOVESPA:IBOV,61052.441
+10416,2007-09-28T10:00:00,BMFBOVESPA:IBOV,60465.059
+10417,2007-10-01T10:00:00,BMFBOVESPA:IBOV,62340.34
+10418,2007-10-02T10:00:00,BMFBOVESPA:IBOV,62017.121
+10419,2007-10-03T10:00:00,BMFBOVESPA:IBOV,60098.57
+10420,2007-10-04T10:00:00,BMFBOVESPA:IBOV,60406.719
+10421,2007-10-05T10:00:00,BMFBOVESPA:IBOV,62318.719
+10422,2007-10-08T10:00:00,BMFBOVESPA:IBOV,62660.852
+10423,2007-10-09T10:00:00,BMFBOVESPA:IBOV,63548.691
+10424,2007-10-10T10:00:00,BMFBOVESPA:IBOV,63197.039
+10425,2007-10-11T10:00:00,BMFBOVESPA:IBOV,62455.77
+10426,2007-10-15T10:00:00,BMFBOVESPA:IBOV,62969.441
+10427,2007-10-16T10:00:00,BMFBOVESPA:IBOV,61720.961
+10428,2007-10-17T10:00:00,BMFBOVESPA:IBOV,63193.672
+10429,2007-10-18T10:00:00,BMFBOVESPA:IBOV,63261.328
+10430,2007-10-19T10:00:00,BMFBOVESPA:IBOV,60894.289
+10431,2007-10-22T10:00:00,BMFBOVESPA:IBOV,61215.129
+10432,2007-10-23T10:00:00,BMFBOVESPA:IBOV,62697.141
+10433,2007-10-24T10:00:00,BMFBOVESPA:IBOV,62624.809
+10434,2007-10-25T10:00:00,BMFBOVESPA:IBOV,62341.488
+10435,2007-10-26T10:00:00,BMFBOVESPA:IBOV,64275.578
+10436,2007-10-29T10:00:00,BMFBOVESPA:IBOV,65044.309
+10437,2007-10-30T10:00:00,BMFBOVESPA:IBOV,64383.129
+10438,2007-10-31T10:00:00,BMFBOVESPA:IBOV,65319.039
+10439,2007-11-01T10:00:00,BMFBOVESPA:IBOV,64050.078
+10440,2007-11-05T10:00:00,BMFBOVESPA:IBOV,62959.551
+10441,2007-11-06T10:00:00,BMFBOVESPA:IBOV,64503.43
+10442,2007-11-07T10:00:00,BMFBOVESPA:IBOV,63500.621
+10443,2007-11-08T10:00:00,BMFBOVESPA:IBOV,63561.91
+10444,2007-11-09T10:00:00,BMFBOVESPA:IBOV,64320.559
+10445,2007-11-12T10:00:00,BMFBOVESPA:IBOV,61526.871
+10446,2007-11-13T10:00:00,BMFBOVESPA:IBOV,62927.031
+10447,2007-11-14T10:00:00,BMFBOVESPA:IBOV,64630.871
+10448,2007-11-16T10:00:00,BMFBOVESPA:IBOV,64609.379
+10449,2007-11-19T10:00:00,BMFBOVESPA:IBOV,62336.02
+10450,2007-11-21T10:00:00,BMFBOVESPA:IBOV,60581.539
+10451,2007-11-22T10:00:00,BMFBOVESPA:IBOV,60653.012
+10452,2007-11-23T10:00:00,BMFBOVESPA:IBOV,60963.988
+10453,2007-11-26T10:00:00,BMFBOVESPA:IBOV,59069.172
+10454,2007-11-27T10:00:00,BMFBOVESPA:IBOV,59424.461
+10455,2007-11-28T10:00:00,BMFBOVESPA:IBOV,61714.641
+10456,2007-11-29T10:00:00,BMFBOVESPA:IBOV,62156.34
+10457,2007-11-30T10:00:00,BMFBOVESPA:IBOV,63006.16
+10458,2007-12-03T10:00:00,BMFBOVESPA:IBOV,63199.852
+10459,2007-12-04T10:00:00,BMFBOVESPA:IBOV,63481.531
+10460,2007-12-05T10:00:00,BMFBOVESPA:IBOV,64927.961
+10461,2007-12-06T10:00:00,BMFBOVESPA:IBOV,65790.813
+10462,2007-12-07T10:00:00,BMFBOVESPA:IBOV,65638.539
+10463,2007-12-10T10:00:00,BMFBOVESPA:IBOV,65445.961
+10464,2007-12-11T10:00:00,BMFBOVESPA:IBOV,64512.262
+10465,2007-12-12T10:00:00,BMFBOVESPA:IBOV,64741.691
+10466,2007-12-14T10:00:00,BMFBOVESPA:IBOV,62444.969
+10467,2007-12-17T10:00:00,BMFBOVESPA:IBOV,59828.211
+10468,2007-12-18T10:00:00,BMFBOVESPA:IBOV,61096.281
+10469,2007-12-19T10:00:00,BMFBOVESPA:IBOV,61721.711
+10470,2007-12-20T10:00:00,BMFBOVESPA:IBOV,61731.48
+10471,2007-12-21T10:00:00,BMFBOVESPA:IBOV,63097.711
+10472,2007-12-26T10:00:00,BMFBOVESPA:IBOV,64288.262
+10473,2007-12-27T10:00:00,BMFBOVESPA:IBOV,63774.379
+10474,2007-12-28T10:00:00,BMFBOVESPA:IBOV,63644.871
+10475,2008-01-02T10:00:00,BMFBOVESPA:IBOV,62815.129
+10476,2008-01-03T10:00:00,BMFBOVESPA:IBOV,62891.969
+10477,2008-01-04T10:00:00,BMFBOVESPA:IBOV,61036.609
+10478,2008-01-07T10:00:00,BMFBOVESPA:IBOV,60772.148
+10479,2008-01-08T10:00:00,BMFBOVESPA:IBOV,62080.73
+10480,2008-01-09T10:00:00,BMFBOVESPA:IBOV,62673.691
+10481,2008-01-10T10:00:00,BMFBOVESPA:IBOV,63515.48
+10482,2008-01-11T10:00:00,BMFBOVESPA:IBOV,61942.359
+10483,2008-01-14T10:00:00,BMFBOVESPA:IBOV,62187.781
+10484,2008-01-15T10:00:00,BMFBOVESPA:IBOV,59907.059
+10485,2008-01-16T10:00:00,BMFBOVESPA:IBOV,58777.449
+10486,2008-01-17T10:00:00,BMFBOVESPA:IBOV,57036.852
+10487,2008-01-18T10:00:00,BMFBOVESPA:IBOV,57506.469
+10488,2008-01-21T10:00:00,BMFBOVESPA:IBOV,53709.109
+10489,2008-01-22T10:00:00,BMFBOVESPA:IBOV,55740.551
+10490,2008-01-23T10:00:00,BMFBOVESPA:IBOV,54234.82
+10491,2008-01-24T10:00:00,BMFBOVESPA:IBOV,57463.309
+10492,2008-01-28T10:00:00,BMFBOVESPA:IBOV,58593.699
+10493,2008-01-29T10:00:00,BMFBOVESPA:IBOV,59529.5
+10494,2008-01-30T10:00:00,BMFBOVESPA:IBOV,60289.398
+10495,2008-01-31T10:00:00,BMFBOVESPA:IBOV,59490.398
+10496,2008-02-01T10:00:00,BMFBOVESPA:IBOV,61079.801
+10497,2008-02-06T10:00:00,BMFBOVESPA:IBOV,58968.5
+10498,2008-02-07T10:00:00,BMFBOVESPA:IBOV,58965.398
+10499,2008-02-08T10:00:00,BMFBOVESPA:IBOV,59075.898
+10500,2008-02-11T10:00:00,BMFBOVESPA:IBOV,60643.199
+10501,2008-02-12T10:00:00,BMFBOVESPA:IBOV,61805.398
+10502,2008-02-13T10:00:00,BMFBOVESPA:IBOV,62590.602
+10503,2008-02-14T10:00:00,BMFBOVESPA:IBOV,61818.898
+10504,2008-02-15T10:00:00,BMFBOVESPA:IBOV,61271.801
+10505,2008-02-18T10:00:00,BMFBOVESPA:IBOV,62860.398
+10506,2008-02-19T10:00:00,BMFBOVESPA:IBOV,62229.898
+10507,2008-02-20T10:00:00,BMFBOVESPA:IBOV,63525.398
+10508,2008-02-21T10:00:00,BMFBOVESPA:IBOV,63671.801
+10509,2008-02-22T10:00:00,BMFBOVESPA:IBOV,64442.5
+10510,2008-02-25T10:00:00,BMFBOVESPA:IBOV,64831.5
+10511,2008-02-26T10:00:00,BMFBOVESPA:IBOV,65245.199
+10512,2008-02-27T10:00:00,BMFBOVESPA:IBOV,65550.102
+10513,2008-02-28T10:00:00,BMFBOVESPA:IBOV,65452.301
+10514,2008-02-29T10:00:00,BMFBOVESPA:IBOV,63585.602
+10515,2008-03-03T10:00:00,BMFBOVESPA:IBOV,64517.5
+10516,2008-03-04T10:00:00,BMFBOVESPA:IBOV,63600.898
+10517,2008-03-05T10:00:00,BMFBOVESPA:IBOV,64696.602
+10518,2008-03-06T10:00:00,BMFBOVESPA:IBOV,63121.699
+10519,2008-03-07T10:00:00,BMFBOVESPA:IBOV,61812.5
+10520,2008-03-10T10:00:00,BMFBOVESPA:IBOV,59999.199
+10521,2008-03-11T10:00:00,BMFBOVESPA:IBOV,62367.699
+10522,2008-03-12T10:00:00,BMFBOVESPA:IBOV,62176.5
+10523,2008-03-13T10:00:00,BMFBOVESPA:IBOV,62279.699
+10524,2008-03-14T10:00:00,BMFBOVESPA:IBOV,61990.898
+10525,2008-03-17T10:00:00,BMFBOVESPA:IBOV,60011.801
+10526,2008-03-18T10:00:00,BMFBOVESPA:IBOV,61932.699
+10527,2008-03-19T10:00:00,BMFBOVESPA:IBOV,58827.301
+10528,2008-03-20T10:00:00,BMFBOVESPA:IBOV,58987.301
+10529,2008-03-24T10:00:00,BMFBOVESPA:IBOV,59812.5
+10530,2008-03-25T10:00:00,BMFBOVESPA:IBOV,61234.0
+10531,2008-03-26T10:00:00,BMFBOVESPA:IBOV,61415.199
+10532,2008-03-27T10:00:00,BMFBOVESPA:IBOV,60761.602
+10533,2008-03-28T10:00:00,BMFBOVESPA:IBOV,60452.102
+10534,2008-03-31T10:00:00,BMFBOVESPA:IBOV,60968.0
+10535,2008-04-01T10:00:00,BMFBOVESPA:IBOV,62774.801
+10536,2008-04-02T10:00:00,BMFBOVESPA:IBOV,63364.301
+10537,2008-04-03T10:00:00,BMFBOVESPA:IBOV,64175.0
+10538,2008-04-04T10:00:00,BMFBOVESPA:IBOV,64445.898
+10539,2008-04-07T10:00:00,BMFBOVESPA:IBOV,64175.5
+10540,2008-04-08T10:00:00,BMFBOVESPA:IBOV,64539.5
+10541,2008-04-09T10:00:00,BMFBOVESPA:IBOV,63476.898
+10542,2008-04-10T10:00:00,BMFBOVESPA:IBOV,63527.102
+10543,2008-04-11T10:00:00,BMFBOVESPA:IBOV,62585.199
+10544,2008-04-14T10:00:00,BMFBOVESPA:IBOV,62153.398
+10545,2008-04-15T10:00:00,BMFBOVESPA:IBOV,62618.301
+10546,2008-04-16T10:00:00,BMFBOVESPA:IBOV,64151.898
+10547,2008-04-17T10:00:00,BMFBOVESPA:IBOV,64552.398
+10548,2008-04-18T10:00:00,BMFBOVESPA:IBOV,64922.602
+10549,2008-04-22T10:00:00,BMFBOVESPA:IBOV,65412.602
+10550,2008-04-23T10:00:00,BMFBOVESPA:IBOV,64947.5
+10551,2008-04-24T10:00:00,BMFBOVESPA:IBOV,64576.199
+10552,2008-04-25T10:00:00,BMFBOVESPA:IBOV,65187.301
+10553,2008-04-28T10:00:00,BMFBOVESPA:IBOV,65677.703
+10554,2008-04-29T10:00:00,BMFBOVESPA:IBOV,63825.699
+10555,2008-04-30T10:00:00,BMFBOVESPA:IBOV,67868.398
+10556,2008-05-02T10:00:00,BMFBOVESPA:IBOV,69366.297
+10557,2008-05-05T10:00:00,BMFBOVESPA:IBOV,70174.797
+10558,2008-05-06T10:00:00,BMFBOVESPA:IBOV,70195.203
+10559,2008-05-07T10:00:00,BMFBOVESPA:IBOV,69017.602
+10560,2008-05-08T10:00:00,BMFBOVESPA:IBOV,69722.203
+10561,2008-05-09T10:00:00,BMFBOVESPA:IBOV,69645.703
+10562,2008-05-12T10:00:00,BMFBOVESPA:IBOV,70415.797
+10563,2008-05-13T10:00:00,BMFBOVESPA:IBOV,70503.203
+10564,2008-05-14T10:00:00,BMFBOVESPA:IBOV,70026.602
+10565,2008-05-15T10:00:00,BMFBOVESPA:IBOV,71492.297
+10566,2008-05-16T10:00:00,BMFBOVESPA:IBOV,72766.898
+10567,2008-05-19T10:00:00,BMFBOVESPA:IBOV,73439.0
+10568,2008-05-21T10:00:00,BMFBOVESPA:IBOV,72294.797
+10569,2008-05-23T10:00:00,BMFBOVESPA:IBOV,71451.797
+10570,2008-05-26T10:00:00,BMFBOVESPA:IBOV,71628.703
+10571,2008-05-27T10:00:00,BMFBOVESPA:IBOV,70992.0
+10572,2008-05-28T10:00:00,BMFBOVESPA:IBOV,73153.203
+10573,2008-05-29T10:00:00,BMFBOVESPA:IBOV,71797.5
+10574,2008-05-30T10:00:00,BMFBOVESPA:IBOV,72592.5
+10575,2008-06-02T10:00:00,BMFBOVESPA:IBOV,71897.203
+10576,2008-06-03T10:00:00,BMFBOVESPA:IBOV,70011.898
+10577,2008-06-04T10:00:00,BMFBOVESPA:IBOV,68673.102
+10578,2008-06-05T10:00:00,BMFBOVESPA:IBOV,71234.797
+10579,2008-06-06T10:00:00,BMFBOVESPA:IBOV,69785.797
+10580,2008-06-09T10:00:00,BMFBOVESPA:IBOV,69281.203
+10581,2008-06-10T10:00:00,BMFBOVESPA:IBOV,67774.898
+10582,2008-06-11T10:00:00,BMFBOVESPA:IBOV,66794.703
+10583,2008-06-12T10:00:00,BMFBOVESPA:IBOV,67752.797
+10584,2008-06-13T10:00:00,BMFBOVESPA:IBOV,67203.5
+10585,2008-06-16T10:00:00,BMFBOVESPA:IBOV,67284.602
+10586,2008-06-17T10:00:00,BMFBOVESPA:IBOV,68437.5
+10587,2008-06-18T10:00:00,BMFBOVESPA:IBOV,67090.398
+10588,2008-06-19T10:00:00,BMFBOVESPA:IBOV,66590.398
+10589,2008-06-20T10:00:00,BMFBOVESPA:IBOV,64613.699
+10590,2008-06-23T10:00:00,BMFBOVESPA:IBOV,64640.398
+10591,2008-06-24T10:00:00,BMFBOVESPA:IBOV,64167.77
+10592,2008-06-25T10:00:00,BMFBOVESPA:IBOV,65853.344
+10593,2008-06-26T10:00:00,BMFBOVESPA:IBOV,63946.922
+10594,2008-06-27T10:00:00,BMFBOVESPA:IBOV,64321.109
+10595,2008-06-30T10:00:00,BMFBOVESPA:IBOV,65017.578
+10596,2008-07-01T10:00:00,BMFBOVESPA:IBOV,63396.191
+10597,2008-07-02T10:00:00,BMFBOVESPA:IBOV,61106.219
+10598,2008-07-03T10:00:00,BMFBOVESPA:IBOV,59273.379
+10599,2008-07-04T10:00:00,BMFBOVESPA:IBOV,59365.352
+10600,2008-07-07T10:00:00,BMFBOVESPA:IBOV,59087.07
+10601,2008-07-08T10:00:00,BMFBOVESPA:IBOV,59535.949
+10602,2008-07-10T10:00:00,BMFBOVESPA:IBOV,60252.738
+10603,2008-07-11T10:00:00,BMFBOVESPA:IBOV,60148.262
+10604,2008-07-14T10:00:00,BMFBOVESPA:IBOV,60735.609
+10605,2008-07-15T10:00:00,BMFBOVESPA:IBOV,61015.09
+10606,2008-07-16T10:00:00,BMFBOVESPA:IBOV,62056.469
+10607,2008-07-17T10:00:00,BMFBOVESPA:IBOV,60108.719
+10608,2008-07-18T10:00:00,BMFBOVESPA:IBOV,59972.25
+10609,2008-07-21T10:00:00,BMFBOVESPA:IBOV,60771.789
+10610,2008-07-22T10:00:00,BMFBOVESPA:IBOV,59647.32
+10611,2008-07-23T10:00:00,BMFBOVESPA:IBOV,59420.859
+10612,2008-07-24T10:00:00,BMFBOVESPA:IBOV,57434.371
+10613,2008-07-25T10:00:00,BMFBOVESPA:IBOV,57199.141
+10614,2008-07-28T10:00:00,BMFBOVESPA:IBOV,56869.02
+10615,2008-07-29T10:00:00,BMFBOVESPA:IBOV,58042.871
+10616,2008-07-30T10:00:00,BMFBOVESPA:IBOV,59997.641
+10617,2008-07-31T10:00:00,BMFBOVESPA:IBOV,59505.172
+10618,2008-08-01T10:00:00,BMFBOVESPA:IBOV,57630.352
+10619,2008-08-04T10:00:00,BMFBOVESPA:IBOV,55609.07
+10620,2008-08-05T10:00:00,BMFBOVESPA:IBOV,56470.59
+10621,2008-08-06T10:00:00,BMFBOVESPA:IBOV,57542.488
+10622,2008-08-07T10:00:00,BMFBOVESPA:IBOV,57017.551
+10623,2008-08-08T10:00:00,BMFBOVESPA:IBOV,56586.422
+10624,2008-08-11T10:00:00,BMFBOVESPA:IBOV,54720.25
+10625,2008-08-12T10:00:00,BMFBOVESPA:IBOV,54502.969
+10626,2008-08-13T10:00:00,BMFBOVESPA:IBOV,54573.18
+10627,2008-08-14T10:00:00,BMFBOVESPA:IBOV,55138.352
+10628,2008-08-15T10:00:00,BMFBOVESPA:IBOV,54244.031
+10629,2008-08-18T10:00:00,BMFBOVESPA:IBOV,53326.539
+10630,2008-08-19T10:00:00,BMFBOVESPA:IBOV,53638.691
+10631,2008-08-20T10:00:00,BMFBOVESPA:IBOV,55377.148
+10632,2008-08-21T10:00:00,BMFBOVESPA:IBOV,55934.691
+10633,2008-08-22T10:00:00,BMFBOVESPA:IBOV,55850.129
+10634,2008-08-25T10:00:00,BMFBOVESPA:IBOV,54477.25
+10635,2008-08-26T10:00:00,BMFBOVESPA:IBOV,54343.59
+10636,2008-08-27T10:00:00,BMFBOVESPA:IBOV,55519.238
+10637,2008-08-28T10:00:00,BMFBOVESPA:IBOV,56382.219
+10638,2008-08-29T10:00:00,BMFBOVESPA:IBOV,55680.41
+10639,2008-09-01T10:00:00,BMFBOVESPA:IBOV,55162.141
+10640,2008-09-02T10:00:00,BMFBOVESPA:IBOV,54404.41
+10641,2008-09-03T10:00:00,BMFBOVESPA:IBOV,53527.012
+10642,2008-09-04T10:00:00,BMFBOVESPA:IBOV,51408.539
+10643,2008-09-05T10:00:00,BMFBOVESPA:IBOV,51913.121
+10644,2008-09-08T10:00:00,BMFBOVESPA:IBOV,50717.969
+10645,2008-09-09T10:00:00,BMFBOVESPA:IBOV,48431.941
+10646,2008-09-10T10:00:00,BMFBOVESPA:IBOV,49633.16
+10647,2008-09-11T10:00:00,BMFBOVESPA:IBOV,51220.809
+10648,2008-09-12T10:00:00,BMFBOVESPA:IBOV,52392.859
+10649,2008-09-15T10:00:00,BMFBOVESPA:IBOV,48416.328
+10650,2008-09-16T10:00:00,BMFBOVESPA:IBOV,48970.531
+10651,2008-09-17T10:00:00,BMFBOVESPA:IBOV,47006.27
+10652,2008-09-18T10:00:00,BMFBOVESPA:IBOV,48422.75
+10653,2008-09-19T10:00:00,BMFBOVESPA:IBOV,51696.59
+10654,2008-09-22T10:00:00,BMFBOVESPA:IBOV,51540.578
+10655,2008-09-23T10:00:00,BMFBOVESPA:IBOV,49593.172
+10656,2008-09-24T10:00:00,BMFBOVESPA:IBOV,49842.988
+10657,2008-09-25T10:00:00,BMFBOVESPA:IBOV,51828.461
+10658,2008-09-26T10:00:00,BMFBOVESPA:IBOV,50782.988
+10659,2008-09-29T10:00:00,BMFBOVESPA:IBOV,46028.059
+10660,2008-09-30T10:00:00,BMFBOVESPA:IBOV,49541.27
+10661,2008-10-01T10:00:00,BMFBOVESPA:IBOV,49798.648
+10662,2008-10-02T10:00:00,BMFBOVESPA:IBOV,46132.621
+10663,2008-10-03T10:00:00,BMFBOVESPA:IBOV,44517.32
+10664,2008-10-06T10:00:00,BMFBOVESPA:IBOV,42100.789
+10665,2008-10-07T10:00:00,BMFBOVESPA:IBOV,40139.852
+10666,2008-10-08T10:00:00,BMFBOVESPA:IBOV,38593.539
+10667,2008-10-09T10:00:00,BMFBOVESPA:IBOV,37089.289
+10668,2008-10-10T10:00:00,BMFBOVESPA:IBOV,35609.539
+10669,2008-10-13T10:00:00,BMFBOVESPA:IBOV,40829.129
+10670,2008-10-14T10:00:00,BMFBOVESPA:IBOV,41569.031
+10671,2008-10-15T10:00:00,BMFBOVESPA:IBOV,36833.02
+10672,2008-10-16T10:00:00,BMFBOVESPA:IBOV,36441.719
+10673,2008-10-17T10:00:00,BMFBOVESPA:IBOV,36399.09
+10674,2008-10-20T10:00:00,BMFBOVESPA:IBOV,39441.078
+10675,2008-10-21T10:00:00,BMFBOVESPA:IBOV,39043.391
+10676,2008-10-22T10:00:00,BMFBOVESPA:IBOV,35069.73
+10677,2008-10-23T10:00:00,BMFBOVESPA:IBOV,33818.488
+10678,2008-10-24T10:00:00,BMFBOVESPA:IBOV,31481.551
+10679,2008-10-27T10:00:00,BMFBOVESPA:IBOV,29435.109
+10680,2008-10-28T10:00:00,BMFBOVESPA:IBOV,33386.648
+10681,2008-10-29T10:00:00,BMFBOVESPA:IBOV,34845.211
+10682,2008-10-30T10:00:00,BMFBOVESPA:IBOV,37448.77
+10683,2008-10-31T10:00:00,BMFBOVESPA:IBOV,37256.84
+10684,2008-11-03T10:00:00,BMFBOVESPA:IBOV,38249.441
+10685,2008-11-04T10:00:00,BMFBOVESPA:IBOV,40252.129
+10686,2008-11-05T10:00:00,BMFBOVESPA:IBOV,37785.66
+10687,2008-11-06T10:00:00,BMFBOVESPA:IBOV,36361.91
+10688,2008-11-07T10:00:00,BMFBOVESPA:IBOV,36665.109
+10689,2008-11-10T10:00:00,BMFBOVESPA:IBOV,36776.27
+10690,2008-11-11T10:00:00,BMFBOVESPA:IBOV,37254.18
+10691,2008-11-12T10:00:00,BMFBOVESPA:IBOV,34373.988
+10692,2008-11-13T10:00:00,BMFBOVESPA:IBOV,35993.328
+10693,2008-11-14T10:00:00,BMFBOVESPA:IBOV,35771.219
+10694,2008-11-17T10:00:00,BMFBOVESPA:IBOV,35717.211
+10695,2008-11-18T10:00:00,BMFBOVESPA:IBOV,34094.66
+10696,2008-11-19T10:00:00,BMFBOVESPA:IBOV,33404.551
+10697,2008-11-21T10:00:00,BMFBOVESPA:IBOV,31238.609
+10698,2008-11-24T10:00:00,BMFBOVESPA:IBOV,34188.828
+10699,2008-11-25T10:00:00,BMFBOVESPA:IBOV,34812.859
+10700,2008-11-26T10:00:00,BMFBOVESPA:IBOV,36469.609
+10701,2008-11-27T10:00:00,BMFBOVESPA:IBOV,36212.648
+10702,2008-11-28T10:00:00,BMFBOVESPA:IBOV,36595.871
+10703,2008-12-01T10:00:00,BMFBOVESPA:IBOV,34735.121
+10704,2008-12-02T10:00:00,BMFBOVESPA:IBOV,35000.84
+10705,2008-12-03T10:00:00,BMFBOVESPA:IBOV,35293.672
+10706,2008-12-04T10:00:00,BMFBOVESPA:IBOV,35127.77
+10707,2008-12-05T10:00:00,BMFBOVESPA:IBOV,35347.391
+10708,2008-12-08T10:00:00,BMFBOVESPA:IBOV,38284.91
+10709,2008-12-09T10:00:00,BMFBOVESPA:IBOV,37968.109
+10710,2008-12-10T10:00:00,BMFBOVESPA:IBOV,39015.441
+10711,2008-12-11T10:00:00,BMFBOVESPA:IBOV,38519.07
+10712,2008-12-12T10:00:00,BMFBOVESPA:IBOV,39373.859
+10713,2008-12-15T10:00:00,BMFBOVESPA:IBOV,38320.191
+10714,2008-12-16T10:00:00,BMFBOVESPA:IBOV,39993.461
+10715,2008-12-17T10:00:00,BMFBOVESPA:IBOV,39947.43
+10716,2008-12-18T10:00:00,BMFBOVESPA:IBOV,39536.27
+10717,2008-12-19T10:00:00,BMFBOVESPA:IBOV,39131.23
+10718,2008-12-22T10:00:00,BMFBOVESPA:IBOV,37626.828
+10719,2008-12-23T10:00:00,BMFBOVESPA:IBOV,36470.781
+10720,2008-12-26T10:00:00,BMFBOVESPA:IBOV,36864.129
+10721,2008-12-29T10:00:00,BMFBOVESPA:IBOV,37060.16
+10722,2008-12-30T10:00:00,BMFBOVESPA:IBOV,37550.309
+10723,2009-01-02T10:00:00,BMFBOVESPA:IBOV,40244.219
+10724,2009-01-05T10:00:00,BMFBOVESPA:IBOV,41518.66
+10725,2009-01-06T10:00:00,BMFBOVESPA:IBOV,42312.281
+10726,2009-01-07T10:00:00,BMFBOVESPA:IBOV,40820.25
+10727,2009-01-08T10:00:00,BMFBOVESPA:IBOV,41990.551
+10728,2009-01-09T10:00:00,BMFBOVESPA:IBOV,41582.941
+10729,2009-01-12T10:00:00,BMFBOVESPA:IBOV,39403.469
+10730,2009-01-13T10:00:00,BMFBOVESPA:IBOV,39544.23
+10731,2009-01-14T10:00:00,BMFBOVESPA:IBOV,37981.77
+10732,2009-01-15T10:00:00,BMFBOVESPA:IBOV,39151.078
+10733,2009-01-16T10:00:00,BMFBOVESPA:IBOV,39341.539
+10734,2009-01-19T10:00:00,BMFBOVESPA:IBOV,38828.32
+10735,2009-01-20T10:00:00,BMFBOVESPA:IBOV,37272.07
+10736,2009-01-21T10:00:00,BMFBOVESPA:IBOV,38542.898
+10737,2009-01-22T10:00:00,BMFBOVESPA:IBOV,37894.328
+10738,2009-01-23T10:00:00,BMFBOVESPA:IBOV,38132.352
+10739,2009-01-26T10:00:00,BMFBOVESPA:IBOV,38509.449
+10740,2009-01-27T10:00:00,BMFBOVESPA:IBOV,38698.922
+10741,2009-01-28T10:00:00,BMFBOVESPA:IBOV,40227.449
+10742,2009-01-29T10:00:00,BMFBOVESPA:IBOV,39638.422
+10743,2009-01-30T10:00:00,BMFBOVESPA:IBOV,39300.789
+10744,2009-02-02T10:00:00,BMFBOVESPA:IBOV,38666.441
+10745,2009-02-03T10:00:00,BMFBOVESPA:IBOV,39746.762
+10746,2009-02-04T10:00:00,BMFBOVESPA:IBOV,40129.039
+10747,2009-02-05T10:00:00,BMFBOVESPA:IBOV,41108.648
+10748,2009-02-06T10:00:00,BMFBOVESPA:IBOV,42755.5
+10749,2009-02-09T10:00:00,BMFBOVESPA:IBOV,42100.121
+10750,2009-02-10T10:00:00,BMFBOVESPA:IBOV,41207.43
+10751,2009-02-11T10:00:00,BMFBOVESPA:IBOV,40845.621
+10752,2009-02-12T10:00:00,BMFBOVESPA:IBOV,40500.789
+10753,2009-02-13T10:00:00,BMFBOVESPA:IBOV,41673.621
+10754,2009-02-16T10:00:00,BMFBOVESPA:IBOV,41530.809
+10755,2009-02-17T10:00:00,BMFBOVESPA:IBOV,39983.52
+10756,2009-02-18T10:00:00,BMFBOVESPA:IBOV,39560.781
+10757,2009-02-19T10:00:00,BMFBOVESPA:IBOV,39822.609
+10758,2009-02-20T10:00:00,BMFBOVESPA:IBOV,38849.371
+10759,2009-02-25T10:00:00,BMFBOVESPA:IBOV,38281.441
+10760,2009-02-26T10:00:00,BMFBOVESPA:IBOV,38458.75
+10761,2009-02-27T10:00:00,BMFBOVESPA:IBOV,38344.898
+10762,2009-03-02T10:00:00,BMFBOVESPA:IBOV,36207.988
+10763,2009-03-03T10:00:00,BMFBOVESPA:IBOV,36611.121
+10764,2009-03-04T10:00:00,BMFBOVESPA:IBOV,38376.551
+10765,2009-03-05T10:00:00,BMFBOVESPA:IBOV,37282.82
+10766,2009-03-06T10:00:00,BMFBOVESPA:IBOV,37010.512
+10767,2009-03-09T10:00:00,BMFBOVESPA:IBOV,36741.352
+10768,2009-03-10T10:00:00,BMFBOVESPA:IBOV,38794.551
+10769,2009-03-11T10:00:00,BMFBOVESPA:IBOV,38804.801
+10770,2009-03-12T10:00:00,BMFBOVESPA:IBOV,39151.859
+10771,2009-03-13T10:00:00,BMFBOVESPA:IBOV,39015.371
+10772,2009-03-16T10:00:00,BMFBOVESPA:IBOV,38607.199
+10773,2009-03-17T10:00:00,BMFBOVESPA:IBOV,39510.719
+10774,2009-03-18T10:00:00,BMFBOVESPA:IBOV,40142.289
+10775,2009-03-19T10:00:00,BMFBOVESPA:IBOV,40453.43
+10776,2009-03-20T10:00:00,BMFBOVESPA:IBOV,40076.41
+10777,2009-03-23T10:00:00,BMFBOVESPA:IBOV,42438.551
+10778,2009-03-24T10:00:00,BMFBOVESPA:IBOV,41475.828
+10779,2009-03-25T10:00:00,BMFBOVESPA:IBOV,41799.301
+10780,2009-03-26T10:00:00,BMFBOVESPA:IBOV,42588.66
+10781,2009-03-27T10:00:00,BMFBOVESPA:IBOV,41907.289
+10782,2009-03-30T10:00:00,BMFBOVESPA:IBOV,40653.129
+10783,2009-03-31T10:00:00,BMFBOVESPA:IBOV,40925.871
+10784,2009-04-01T10:00:00,BMFBOVESPA:IBOV,41976.328
+10785,2009-04-02T10:00:00,BMFBOVESPA:IBOV,43736.449
+10786,2009-04-03T10:00:00,BMFBOVESPA:IBOV,44390.98
+10787,2009-04-06T10:00:00,BMFBOVESPA:IBOV,44167.262
+10788,2009-04-07T10:00:00,BMFBOVESPA:IBOV,43824.531
+10789,2009-04-08T10:00:00,BMFBOVESPA:IBOV,44181.98
+10790,2009-04-09T10:00:00,BMFBOVESPA:IBOV,45538.711
+10791,2009-04-13T10:00:00,BMFBOVESPA:IBOV,45991.891
+10792,2009-04-14T10:00:00,BMFBOVESPA:IBOV,45418.18
+10793,2009-04-15T10:00:00,BMFBOVESPA:IBOV,45272.648
+10794,2009-04-16T10:00:00,BMFBOVESPA:IBOV,46024.781
+10795,2009-04-17T10:00:00,BMFBOVESPA:IBOV,45778.281
+10796,2009-04-20T10:00:00,BMFBOVESPA:IBOV,44433.148
+10797,2009-04-22T10:00:00,BMFBOVESPA:IBOV,44888.199
+10798,2009-04-23T10:00:00,BMFBOVESPA:IBOV,45801.172
+10799,2009-04-24T10:00:00,BMFBOVESPA:IBOV,46771.789
+10800,2009-04-27T10:00:00,BMFBOVESPA:IBOV,45819.711
+10801,2009-04-28T10:00:00,BMFBOVESPA:IBOV,45821.441
+10802,2009-04-29T10:00:00,BMFBOVESPA:IBOV,47226.789
+10803,2009-04-30T10:00:00,BMFBOVESPA:IBOV,47289.531
+10804,2009-05-04T10:00:00,BMFBOVESPA:IBOV,50404.531
+10805,2009-05-05T10:00:00,BMFBOVESPA:IBOV,50669.781
+10806,2009-05-06T10:00:00,BMFBOVESPA:IBOV,51499.48
+10807,2009-05-07T10:00:00,BMFBOVESPA:IBOV,50058.059
+10808,2009-05-08T10:00:00,BMFBOVESPA:IBOV,51395.988
+10809,2009-05-11T10:00:00,BMFBOVESPA:IBOV,50976.391
+10810,2009-05-12T10:00:00,BMFBOVESPA:IBOV,50325.781
+10811,2009-05-13T10:00:00,BMFBOVESPA:IBOV,48679.191
+10812,2009-05-14T10:00:00,BMFBOVESPA:IBOV,49446.02
+10813,2009-05-15T10:00:00,BMFBOVESPA:IBOV,49007.211
+10814,2009-05-18T10:00:00,BMFBOVESPA:IBOV,51463.02
+10815,2009-05-19T10:00:00,BMFBOVESPA:IBOV,51346.609
+10816,2009-05-20T10:00:00,BMFBOVESPA:IBOV,51245.09
+10817,2009-05-21T10:00:00,BMFBOVESPA:IBOV,50087.328
+10818,2009-05-22T10:00:00,BMFBOVESPA:IBOV,50568.488
+10819,2009-05-25T10:00:00,BMFBOVESPA:IBOV,50816.238
+10820,2009-05-26T10:00:00,BMFBOVESPA:IBOV,51840.801
+10821,2009-05-27T10:00:00,BMFBOVESPA:IBOV,51791.609
+10822,2009-05-28T10:00:00,BMFBOVESPA:IBOV,53040.738
+10823,2009-05-29T10:00:00,BMFBOVESPA:IBOV,53197.73
+10824,2009-06-01T10:00:00,BMFBOVESPA:IBOV,54486.289
+10825,2009-06-02T10:00:00,BMFBOVESPA:IBOV,53999.52
+10826,2009-06-03T10:00:00,BMFBOVESPA:IBOV,52086.629
+10827,2009-06-04T10:00:00,BMFBOVESPA:IBOV,53463.898
+10828,2009-06-05T10:00:00,BMFBOVESPA:IBOV,53341.012
+10829,2009-06-08T10:00:00,BMFBOVESPA:IBOV,53630.391
+10830,2009-06-09T10:00:00,BMFBOVESPA:IBOV,53157.129
+10831,2009-06-10T10:00:00,BMFBOVESPA:IBOV,53410.93
+10832,2009-06-12T10:00:00,BMFBOVESPA:IBOV,53558.23
+10833,2009-06-15T10:00:00,BMFBOVESPA:IBOV,52033.82
+10834,2009-06-16T10:00:00,BMFBOVESPA:IBOV,51205.781
+10835,2009-06-17T10:00:00,BMFBOVESPA:IBOV,51045.84
+10836,2009-06-18T10:00:00,BMFBOVESPA:IBOV,50903.02
+10837,2009-06-19T10:00:00,BMFBOVESPA:IBOV,51373.77
+10838,2009-06-22T10:00:00,BMFBOVESPA:IBOV,49494.801
+10839,2009-06-23T10:00:00,BMFBOVESPA:IBOV,49813.578
+10840,2009-06-24T10:00:00,BMFBOVESPA:IBOV,49672.121
+10841,2009-06-25T10:00:00,BMFBOVESPA:IBOV,51514.809
+10842,2009-06-26T10:00:00,BMFBOVESPA:IBOV,51485.609
+10843,2009-06-29T10:00:00,BMFBOVESPA:IBOV,52137.578
+10844,2009-06-30T10:00:00,BMFBOVESPA:IBOV,51465.461
+10845,2009-07-01T10:00:00,BMFBOVESPA:IBOV,51543.781
+10846,2009-07-02T10:00:00,BMFBOVESPA:IBOV,51024.941
+10847,2009-07-03T10:00:00,BMFBOVESPA:IBOV,50934.691
+10848,2009-07-06T10:00:00,BMFBOVESPA:IBOV,50622.469
+10849,2009-07-07T10:00:00,BMFBOVESPA:IBOV,49456.699
+10850,2009-07-08T10:00:00,BMFBOVESPA:IBOV,49177.551
+10851,2009-07-10T10:00:00,BMFBOVESPA:IBOV,49220.781
+10852,2009-07-13T10:00:00,BMFBOVESPA:IBOV,49186.93
+10853,2009-07-14T10:00:00,BMFBOVESPA:IBOV,48872.578
+10854,2009-07-15T10:00:00,BMFBOVESPA:IBOV,51296.66
+10855,2009-07-16T10:00:00,BMFBOVESPA:IBOV,51918.199
+10856,2009-07-17T10:00:00,BMFBOVESPA:IBOV,52072.488
+10857,2009-07-20T10:00:00,BMFBOVESPA:IBOV,53154.93
+10858,2009-07-21T10:00:00,BMFBOVESPA:IBOV,53233.57
+10859,2009-07-22T10:00:00,BMFBOVESPA:IBOV,53072.57
+10860,2009-07-23T10:00:00,BMFBOVESPA:IBOV,54249.359
+10861,2009-07-24T10:00:00,BMFBOVESPA:IBOV,54457.289
+10862,2009-07-27T10:00:00,BMFBOVESPA:IBOV,54548.988
+10863,2009-07-28T10:00:00,BMFBOVESPA:IBOV,54471.539
+10864,2009-07-29T10:00:00,BMFBOVESPA:IBOV,53734.531
+10865,2009-07-30T10:00:00,BMFBOVESPA:IBOV,54478.43
+10866,2009-07-31T10:00:00,BMFBOVESPA:IBOV,54765.719
+10867,2009-08-03T10:00:00,BMFBOVESPA:IBOV,55997.809
+10868,2009-08-04T10:00:00,BMFBOVESPA:IBOV,56038.07
+10869,2009-08-05T10:00:00,BMFBOVESPA:IBOV,56384.078
+10870,2009-08-06T10:00:00,BMFBOVESPA:IBOV,55754.879
+10871,2009-08-07T10:00:00,BMFBOVESPA:IBOV,56329.512
+10872,2009-08-10T10:00:00,BMFBOVESPA:IBOV,56830.012
+10873,2009-08-11T10:00:00,BMFBOVESPA:IBOV,55761.16
+10874,2009-08-12T10:00:00,BMFBOVESPA:IBOV,56588.262
+10875,2009-08-13T10:00:00,BMFBOVESPA:IBOV,57047.98
+10876,2009-08-14T10:00:00,BMFBOVESPA:IBOV,56638.0
+10877,2009-08-17T10:00:00,BMFBOVESPA:IBOV,55218.371
+10878,2009-08-18T10:00:00,BMFBOVESPA:IBOV,55748.922
+10879,2009-08-19T10:00:00,BMFBOVESPA:IBOV,56156.281
+10880,2009-08-20T10:00:00,BMFBOVESPA:IBOV,56831.48
+10881,2009-08-21T10:00:00,BMFBOVESPA:IBOV,57728.59
+10882,2009-08-24T10:00:00,BMFBOVESPA:IBOV,57775.371
+10883,2009-08-25T10:00:00,BMFBOVESPA:IBOV,57421.43
+10884,2009-08-26T10:00:00,BMFBOVESPA:IBOV,57765.691
+10885,2009-08-27T10:00:00,BMFBOVESPA:IBOV,57703.852
+10886,2009-08-28T10:00:00,BMFBOVESPA:IBOV,57700.57
+10887,2009-08-31T10:00:00,BMFBOVESPA:IBOV,56488.98
+10888,2009-09-01T10:00:00,BMFBOVESPA:IBOV,55814.961
+10889,2009-09-02T10:00:00,BMFBOVESPA:IBOV,55385.719
+10890,2009-09-03T10:00:00,BMFBOVESPA:IBOV,55707.172
+10891,2009-09-04T10:00:00,BMFBOVESPA:IBOV,56652.281
+10892,2009-09-08T10:00:00,BMFBOVESPA:IBOV,57854.801
+10893,2009-09-09T10:00:00,BMFBOVESPA:IBOV,57909.949
+10894,2009-09-10T10:00:00,BMFBOVESPA:IBOV,58535.789
+10895,2009-09-11T10:00:00,BMFBOVESPA:IBOV,58366.379
+10896,2009-09-14T10:00:00,BMFBOVESPA:IBOV,58867.551
+10897,2009-09-15T10:00:00,BMFBOVESPA:IBOV,59263.859
+10898,2009-09-16T10:00:00,BMFBOVESPA:IBOV,60410.66
+10899,2009-09-17T10:00:00,BMFBOVESPA:IBOV,60236.031
+10900,2009-09-18T10:00:00,BMFBOVESPA:IBOV,60703.012
+10901,2009-09-21T10:00:00,BMFBOVESPA:IBOV,60928.02
+10902,2009-09-22T10:00:00,BMFBOVESPA:IBOV,61493.391
+10903,2009-09-23T10:00:00,BMFBOVESPA:IBOV,60496.191
+10904,2009-09-24T10:00:00,BMFBOVESPA:IBOV,60046.281
+10905,2009-09-25T10:00:00,BMFBOVESPA:IBOV,60355.73
+10906,2009-09-28T10:00:00,BMFBOVESPA:IBOV,61316.621
+10907,2009-09-29T10:00:00,BMFBOVESPA:IBOV,61235.262
+10908,2009-09-30T10:00:00,BMFBOVESPA:IBOV,61517.891
+10909,2009-10-01T10:00:00,BMFBOVESPA:IBOV,60459.328
+10910,2009-10-02T10:00:00,BMFBOVESPA:IBOV,61171.988
+10911,2009-10-05T10:00:00,BMFBOVESPA:IBOV,62369.301
+10912,2009-10-06T10:00:00,BMFBOVESPA:IBOV,62670.59
+10913,2009-10-07T10:00:00,BMFBOVESPA:IBOV,62638.281
+10914,2009-10-08T10:00:00,BMFBOVESPA:IBOV,63759.871
+10915,2009-10-09T10:00:00,BMFBOVESPA:IBOV,64071.012
+10916,2009-10-13T10:00:00,BMFBOVESPA:IBOV,64645.59
+10917,2009-10-14T10:00:00,BMFBOVESPA:IBOV,66201.133
+10918,2009-10-15T10:00:00,BMFBOVESPA:IBOV,66703.32
+10919,2009-10-16T10:00:00,BMFBOVESPA:IBOV,66200.492
+10920,2009-10-19T10:00:00,BMFBOVESPA:IBOV,67239.453
+10921,2009-10-20T10:00:00,BMFBOVESPA:IBOV,65303.109
+10922,2009-10-21T10:00:00,BMFBOVESPA:IBOV,65485.59
+10923,2009-10-22T10:00:00,BMFBOVESPA:IBOV,66134.969
+10924,2009-10-23T10:00:00,BMFBOVESPA:IBOV,65058.84
+10925,2009-10-26T10:00:00,BMFBOVESPA:IBOV,65085.551
+10926,2009-10-27T10:00:00,BMFBOVESPA:IBOV,63161.039
+10927,2009-10-28T10:00:00,BMFBOVESPA:IBOV,60162.309
+10928,2009-10-29T10:00:00,BMFBOVESPA:IBOV,63720.578
+10929,2009-10-30T10:00:00,BMFBOVESPA:IBOV,61545.5
+10930,2009-11-03T10:00:00,BMFBOVESPA:IBOV,62643.23
+10931,2009-11-04T10:00:00,BMFBOVESPA:IBOV,63912.57
+10932,2009-11-05T10:00:00,BMFBOVESPA:IBOV,64815.719
+10933,2009-11-06T10:00:00,BMFBOVESPA:IBOV,64466.129
+10934,2009-11-09T10:00:00,BMFBOVESPA:IBOV,66214.352
+10935,2009-11-10T10:00:00,BMFBOVESPA:IBOV,66303.492
+10936,2009-11-11T10:00:00,BMFBOVESPA:IBOV,66431.242
+10937,2009-11-12T10:00:00,BMFBOVESPA:IBOV,64447.93
+10938,2009-11-13T10:00:00,BMFBOVESPA:IBOV,65325.629
+10939,2009-11-16T10:00:00,BMFBOVESPA:IBOV,66627.102
+10940,2009-11-17T10:00:00,BMFBOVESPA:IBOV,67405.977
+10941,2009-11-18T10:00:00,BMFBOVESPA:IBOV,66515.656
+10942,2009-11-19T10:00:00,BMFBOVESPA:IBOV,66327.281
+10943,2009-11-23T10:00:00,BMFBOVESPA:IBOV,66809.398
+10944,2009-11-24T10:00:00,BMFBOVESPA:IBOV,67317.0
+10945,2009-11-25T10:00:00,BMFBOVESPA:IBOV,67917.078
+10946,2009-11-26T10:00:00,BMFBOVESPA:IBOV,66391.797
+10947,2009-11-27T10:00:00,BMFBOVESPA:IBOV,67082.148
+10948,2009-11-30T10:00:00,BMFBOVESPA:IBOV,67044.438
+10949,2009-12-01T10:00:00,BMFBOVESPA:IBOV,68408.398
+10950,2009-12-02T10:00:00,BMFBOVESPA:IBOV,68614.789
+10951,2009-12-03T10:00:00,BMFBOVESPA:IBOV,68314.82
+10952,2009-12-04T10:00:00,BMFBOVESPA:IBOV,67603.523
+10953,2009-12-07T10:00:00,BMFBOVESPA:IBOV,68512.188
+10954,2009-12-08T10:00:00,BMFBOVESPA:IBOV,67728.508
+10955,2009-12-09T10:00:00,BMFBOVESPA:IBOV,68011.992
+10956,2009-12-10T10:00:00,BMFBOVESPA:IBOV,68728.289
+10957,2009-12-11T10:00:00,BMFBOVESPA:IBOV,69267.469
+10958,2009-12-14T10:00:00,BMFBOVESPA:IBOV,69349.398
+10959,2009-12-15T10:00:00,BMFBOVESPA:IBOV,69310.813
+10960,2009-12-16T10:00:00,BMFBOVESPA:IBOV,68622.398
+10961,2009-12-17T10:00:00,BMFBOVESPA:IBOV,67067.961
+10962,2009-12-18T10:00:00,BMFBOVESPA:IBOV,66794.211
+10963,2009-12-21T10:00:00,BMFBOVESPA:IBOV,65925.188
+10964,2009-12-22T10:00:00,BMFBOVESPA:IBOV,67417.93
+10965,2009-12-23T10:00:00,BMFBOVESPA:IBOV,67588.859
+10966,2009-12-28T10:00:00,BMFBOVESPA:IBOV,67901.703
+10967,2009-12-29T10:00:00,BMFBOVESPA:IBOV,68296.039
+10968,2009-12-30T10:00:00,BMFBOVESPA:IBOV,68588.406
+10969,2010-01-04T10:00:00,BMFBOVESPA:IBOV,70045.078
+10970,2010-01-05T10:00:00,BMFBOVESPA:IBOV,70239.82
+10971,2010-01-06T10:00:00,BMFBOVESPA:IBOV,70729.344
+10972,2010-01-07T10:00:00,BMFBOVESPA:IBOV,70451.117
+10973,2010-01-08T10:00:00,BMFBOVESPA:IBOV,70262.703
+10974,2010-01-11T10:00:00,BMFBOVESPA:IBOV,70433.492
+10975,2010-01-12T10:00:00,BMFBOVESPA:IBOV,70075.781
+10976,2010-01-13T10:00:00,BMFBOVESPA:IBOV,70011.461
+10977,2010-01-14T10:00:00,BMFBOVESPA:IBOV,69801.422
+10978,2010-01-15T10:00:00,BMFBOVESPA:IBOV,68978.297
+10979,2010-01-18T10:00:00,BMFBOVESPA:IBOV,69400.93
+10980,2010-01-19T10:00:00,BMFBOVESPA:IBOV,69908.594
+10981,2010-01-20T10:00:00,BMFBOVESPA:IBOV,68200.07
+10982,2010-01-21T10:00:00,BMFBOVESPA:IBOV,66270.141
+10983,2010-01-22T10:00:00,BMFBOVESPA:IBOV,66220.039
+10984,2010-01-26T10:00:00,BMFBOVESPA:IBOV,65523.73
+10985,2010-01-27T10:00:00,BMFBOVESPA:IBOV,65069.789
+10986,2010-01-28T10:00:00,BMFBOVESPA:IBOV,65587.813
+10987,2010-01-29T10:00:00,BMFBOVESPA:IBOV,65401.77
+10988,2010-02-01T10:00:00,BMFBOVESPA:IBOV,66571.742
+10989,2010-02-02T10:00:00,BMFBOVESPA:IBOV,67163.211
+10990,2010-02-03T10:00:00,BMFBOVESPA:IBOV,67108.563
+10991,2010-02-04T10:00:00,BMFBOVESPA:IBOV,63934.012
+10992,2010-02-05T10:00:00,BMFBOVESPA:IBOV,62762.699
+10993,2010-02-08T10:00:00,BMFBOVESPA:IBOV,63153.09
+10994,2010-02-09T10:00:00,BMFBOVESPA:IBOV,64718.172
+10995,2010-02-10T10:00:00,BMFBOVESPA:IBOV,65051.422
+10996,2010-02-11T10:00:00,BMFBOVESPA:IBOV,66128.938
+10997,2010-02-12T10:00:00,BMFBOVESPA:IBOV,65854.969
+10998,2010-02-17T10:00:00,BMFBOVESPA:IBOV,67284.57
+10999,2010-02-18T10:00:00,BMFBOVESPA:IBOV,67836.078
+11000,2010-02-19T10:00:00,BMFBOVESPA:IBOV,67597.43
+11001,2010-02-22T10:00:00,BMFBOVESPA:IBOV,67168.813
+11002,2010-02-23T10:00:00,BMFBOVESPA:IBOV,66005.023
+11003,2010-02-24T10:00:00,BMFBOVESPA:IBOV,65835.211
+11004,2010-02-25T10:00:00,BMFBOVESPA:IBOV,66090.352
+11005,2010-02-26T10:00:00,BMFBOVESPA:IBOV,66410.594
+11006,2010-03-01T10:00:00,BMFBOVESPA:IBOV,67272.109
+11007,2010-03-02T10:00:00,BMFBOVESPA:IBOV,67799.367
+11008,2010-03-03T10:00:00,BMFBOVESPA:IBOV,67764.563
+11009,2010-03-04T10:00:00,BMFBOVESPA:IBOV,67763.242
+11010,2010-03-05T10:00:00,BMFBOVESPA:IBOV,68887.156
+11011,2010-03-08T10:00:00,BMFBOVESPA:IBOV,68656.203
+11012,2010-03-09T10:00:00,BMFBOVESPA:IBOV,69533.141
+11013,2010-03-10T10:00:00,BMFBOVESPA:IBOV,69909.469
+11014,2010-03-11T10:00:00,BMFBOVESPA:IBOV,69836.523
+11015,2010-03-12T10:00:00,BMFBOVESPA:IBOV,69420.828
+11016,2010-03-15T10:00:00,BMFBOVESPA:IBOV,69023.75
+11017,2010-03-16T10:00:00,BMFBOVESPA:IBOV,69942.211
+11018,2010-03-17T10:00:00,BMFBOVESPA:IBOV,69723.242
+11019,2010-03-18T10:00:00,BMFBOVESPA:IBOV,69697.328
+11020,2010-03-19T10:00:00,BMFBOVESPA:IBOV,68828.977
+11021,2010-03-22T10:00:00,BMFBOVESPA:IBOV,69041.727
+11022,2010-03-23T10:00:00,BMFBOVESPA:IBOV,69386.719
+11023,2010-03-24T10:00:00,BMFBOVESPA:IBOV,68913.398
+11024,2010-03-25T10:00:00,BMFBOVESPA:IBOV,68441.656
+11025,2010-03-26T10:00:00,BMFBOVESPA:IBOV,68682.656
+11026,2010-03-29T10:00:00,BMFBOVESPA:IBOV,69939.117
+11027,2010-03-30T10:00:00,BMFBOVESPA:IBOV,69959.578
+11028,2010-03-31T10:00:00,BMFBOVESPA:IBOV,70371.539
+11029,2010-04-01T10:00:00,BMFBOVESPA:IBOV,71136.344
+11030,2010-04-05T10:00:00,BMFBOVESPA:IBOV,71289.68
+11031,2010-04-06T10:00:00,BMFBOVESPA:IBOV,71095.648
+11032,2010-04-07T10:00:00,BMFBOVESPA:IBOV,70792.938
+11033,2010-04-08T10:00:00,BMFBOVESPA:IBOV,71784.781
+11034,2010-04-09T10:00:00,BMFBOVESPA:IBOV,71417.273
+11035,2010-04-12T10:00:00,BMFBOVESPA:IBOV,70614.359
+11036,2010-04-13T10:00:00,BMFBOVESPA:IBOV,70792.398
+11037,2010-04-14T10:00:00,BMFBOVESPA:IBOV,71034.852
+11038,2010-04-15T10:00:00,BMFBOVESPA:IBOV,70524.352
+11039,2010-04-16T10:00:00,BMFBOVESPA:IBOV,69421.352
+11040,2010-04-19T10:00:00,BMFBOVESPA:IBOV,69097.578
+11041,2010-04-20T10:00:00,BMFBOVESPA:IBOV,69318.438
+11042,2010-04-22T10:00:00,BMFBOVESPA:IBOV,69386.406
+11043,2010-04-23T10:00:00,BMFBOVESPA:IBOV,69509.492
+11044,2010-04-26T10:00:00,BMFBOVESPA:IBOV,68871.938
+11045,2010-04-27T10:00:00,BMFBOVESPA:IBOV,66511.102
+11046,2010-04-28T10:00:00,BMFBOVESPA:IBOV,66655.711
+11047,2010-04-29T10:00:00,BMFBOVESPA:IBOV,67978.047
+11048,2010-04-30T10:00:00,BMFBOVESPA:IBOV,67529.727
+11049,2010-05-03T10:00:00,BMFBOVESPA:IBOV,67119.406
+11050,2010-05-04T10:00:00,BMFBOVESPA:IBOV,64869.32
+11051,2010-05-05T10:00:00,BMFBOVESPA:IBOV,64914.172
+11052,2010-05-06T10:00:00,BMFBOVESPA:IBOV,63414.219
+11053,2010-05-07T10:00:00,BMFBOVESPA:IBOV,62870.879
+11054,2010-05-10T10:00:00,BMFBOVESPA:IBOV,65452.68
+11055,2010-05-11T10:00:00,BMFBOVESPA:IBOV,64424.891
+11056,2010-05-12T10:00:00,BMFBOVESPA:IBOV,65223.629
+11057,2010-05-13T10:00:00,BMFBOVESPA:IBOV,64788.219
+11058,2010-05-14T10:00:00,BMFBOVESPA:IBOV,63412.469
+11059,2010-05-17T10:00:00,BMFBOVESPA:IBOV,62866.262
+11060,2010-05-18T10:00:00,BMFBOVESPA:IBOV,60841.078
+11061,2010-05-19T10:00:00,BMFBOVESPA:IBOV,59689.32
+11062,2010-05-20T10:00:00,BMFBOVESPA:IBOV,58192.078
+11063,2010-05-21T10:00:00,BMFBOVESPA:IBOV,60259.328
+11064,2010-05-24T10:00:00,BMFBOVESPA:IBOV,59915.141
+11065,2010-05-25T10:00:00,BMFBOVESPA:IBOV,59184.078
+11066,2010-05-26T10:00:00,BMFBOVESPA:IBOV,60190.359
+11067,2010-05-27T10:00:00,BMFBOVESPA:IBOV,62091.77
+11068,2010-05-28T10:00:00,BMFBOVESPA:IBOV,61946.988
+11069,2010-05-31T10:00:00,BMFBOVESPA:IBOV,63046.512
+11070,2010-06-01T10:00:00,BMFBOVESPA:IBOV,61840.988
+11071,2010-06-02T10:00:00,BMFBOVESPA:IBOV,62942.91
+11072,2010-06-04T10:00:00,BMFBOVESPA:IBOV,61675.75
+11073,2010-06-07T10:00:00,BMFBOVESPA:IBOV,61182.922
+11074,2010-06-08T10:00:00,BMFBOVESPA:IBOV,61855.52
+11075,2010-06-09T10:00:00,BMFBOVESPA:IBOV,61478.609
+11076,2010-06-10T10:00:00,BMFBOVESPA:IBOV,63048.801
+11077,2010-06-11T10:00:00,BMFBOVESPA:IBOV,63605.379
+11078,2010-06-14T10:00:00,BMFBOVESPA:IBOV,63532.852
+11079,2010-06-15T10:00:00,BMFBOVESPA:IBOV,64442.27
+11080,2010-06-16T10:00:00,BMFBOVESPA:IBOV,64750.711
+11081,2010-06-17T10:00:00,BMFBOVESPA:IBOV,64540.91
+11082,2010-06-18T10:00:00,BMFBOVESPA:IBOV,64437.578
+11083,2010-06-21T10:00:00,BMFBOVESPA:IBOV,64829.031
+11084,2010-06-22T10:00:00,BMFBOVESPA:IBOV,64810.621
+11085,2010-06-23T10:00:00,BMFBOVESPA:IBOV,65160.328
+11086,2010-06-24T10:00:00,BMFBOVESPA:IBOV,63936.699
+11087,2010-06-25T10:00:00,BMFBOVESPA:IBOV,64823.828
+11088,2010-06-28T10:00:00,BMFBOVESPA:IBOV,64225.219
+11089,2010-06-29T10:00:00,BMFBOVESPA:IBOV,61977.91
+11090,2010-06-30T10:00:00,BMFBOVESPA:IBOV,60957.84
+11091,2010-07-01T10:00:00,BMFBOVESPA:IBOV,61236.199
+11092,2010-07-02T10:00:00,BMFBOVESPA:IBOV,61429.789
+11093,2010-07-05T10:00:00,BMFBOVESPA:IBOV,60865.27
+11094,2010-07-06T10:00:00,BMFBOVESPA:IBOV,62070.281
+11095,2010-07-07T10:00:00,BMFBOVESPA:IBOV,63283.801
+11096,2010-07-08T10:00:00,BMFBOVESPA:IBOV,63476.32
+11097,2010-07-12T10:00:00,BMFBOVESPA:IBOV,62960.102
+11098,2010-07-13T10:00:00,BMFBOVESPA:IBOV,63685.559
+11099,2010-07-14T10:00:00,BMFBOVESPA:IBOV,63479.461
+11100,2010-07-15T10:00:00,BMFBOVESPA:IBOV,63489.371
+11101,2010-07-16T10:00:00,BMFBOVESPA:IBOV,62339.27
+11102,2010-07-19T10:00:00,BMFBOVESPA:IBOV,63297.039
+11103,2010-07-20T10:00:00,BMFBOVESPA:IBOV,64462.5
+11104,2010-07-21T10:00:00,BMFBOVESPA:IBOV,64476.84
+11105,2010-07-22T10:00:00,BMFBOVESPA:IBOV,65746.203
+11106,2010-07-23T10:00:00,BMFBOVESPA:IBOV,66322.992
+11107,2010-07-26T10:00:00,BMFBOVESPA:IBOV,66443.258
+11108,2010-07-27T10:00:00,BMFBOVESPA:IBOV,66674.438
+11109,2010-07-28T10:00:00,BMFBOVESPA:IBOV,66799.43
+11110,2010-07-29T10:00:00,BMFBOVESPA:IBOV,66955.344
+11111,2010-07-30T10:00:00,BMFBOVESPA:IBOV,67525.633
+11112,2010-08-02T10:00:00,BMFBOVESPA:IBOV,68517.461
+11113,2010-08-03T10:00:00,BMFBOVESPA:IBOV,67997.359
+11114,2010-08-04T10:00:00,BMFBOVESPA:IBOV,68272.0
+11115,2010-08-05T10:00:00,BMFBOVESPA:IBOV,68411.719
+11116,2010-08-06T10:00:00,BMFBOVESPA:IBOV,68094.758
+11117,2010-08-09T10:00:00,BMFBOVESPA:IBOV,67862.281
+11118,2010-08-10T10:00:00,BMFBOVESPA:IBOV,67223.227
+11119,2010-08-11T10:00:00,BMFBOVESPA:IBOV,65790.289
+11120,2010-08-12T10:00:00,BMFBOVESPA:IBOV,65966.172
+11121,2010-08-13T10:00:00,BMFBOVESPA:IBOV,66090.133
+11122,2010-08-16T10:00:00,BMFBOVESPA:IBOV,66701.891
+11123,2010-08-17T10:00:00,BMFBOVESPA:IBOV,67583.773
+11124,2010-08-18T10:00:00,BMFBOVESPA:IBOV,67638.383
+11125,2010-08-19T10:00:00,BMFBOVESPA:IBOV,66887.133
+11126,2010-08-20T10:00:00,BMFBOVESPA:IBOV,66677.156
+11127,2010-08-23T10:00:00,BMFBOVESPA:IBOV,65981.859
+11128,2010-08-24T10:00:00,BMFBOVESPA:IBOV,65156.359
+11129,2010-08-25T10:00:00,BMFBOVESPA:IBOV,64803.43
+11130,2010-08-26T10:00:00,BMFBOVESPA:IBOV,63863.031
+11131,2010-08-27T10:00:00,BMFBOVESPA:IBOV,65585.141
+11132,2010-08-30T10:00:00,BMFBOVESPA:IBOV,64260.789
+11133,2010-08-31T10:00:00,BMFBOVESPA:IBOV,65143.309
+11134,2010-09-01T10:00:00,BMFBOVESPA:IBOV,67041.242
+11135,2010-09-02T10:00:00,BMFBOVESPA:IBOV,66808.078
+11136,2010-09-03T10:00:00,BMFBOVESPA:IBOV,66678.617
+11137,2010-09-06T10:00:00,BMFBOVESPA:IBOV,66747.297
+11138,2010-09-08T10:00:00,BMFBOVESPA:IBOV,66407.281
+11139,2010-09-09T10:00:00,BMFBOVESPA:IBOV,66624.102
+11140,2010-09-10T10:00:00,BMFBOVESPA:IBOV,66806.789
+11141,2010-09-13T10:00:00,BMFBOVESPA:IBOV,68030.578
+11142,2010-09-14T10:00:00,BMFBOVESPA:IBOV,67691.852
+11143,2010-09-15T10:00:00,BMFBOVESPA:IBOV,68106.852
+11144,2010-09-16T10:00:00,BMFBOVESPA:IBOV,67662.992
+11145,2010-09-17T10:00:00,BMFBOVESPA:IBOV,67100.523
+11146,2010-09-20T10:00:00,BMFBOVESPA:IBOV,68190.461
+11147,2010-09-21T10:00:00,BMFBOVESPA:IBOV,67719.133
+11148,2010-09-22T10:00:00,BMFBOVESPA:IBOV,68325.18
+11149,2010-09-23T10:00:00,BMFBOVESPA:IBOV,68794.32
+11150,2010-09-24T10:00:00,BMFBOVESPA:IBOV,68196.477
+11151,2010-09-27T10:00:00,BMFBOVESPA:IBOV,68815.969
+11152,2010-09-28T10:00:00,BMFBOVESPA:IBOV,69227.633
+11153,2010-09-29T10:00:00,BMFBOVESPA:IBOV,69228.242
+11154,2010-09-30T10:00:00,BMFBOVESPA:IBOV,69429.781
+11155,2010-10-01T10:00:00,BMFBOVESPA:IBOV,70229.352
+11156,2010-10-04T10:00:00,BMFBOVESPA:IBOV,70384.922
+11157,2010-10-05T10:00:00,BMFBOVESPA:IBOV,71283.109
+11158,2010-10-06T10:00:00,BMFBOVESPA:IBOV,70541.367
+11159,2010-10-07T10:00:00,BMFBOVESPA:IBOV,69918.398
+11160,2010-10-08T10:00:00,BMFBOVESPA:IBOV,70808.797
+11161,2010-10-11T10:00:00,BMFBOVESPA:IBOV,70946.492
+11162,2010-10-13T10:00:00,BMFBOVESPA:IBOV,71674.898
+11163,2010-10-14T10:00:00,BMFBOVESPA:IBOV,71692.289
+11164,2010-10-15T10:00:00,BMFBOVESPA:IBOV,71830.18
+11165,2010-10-18T10:00:00,BMFBOVESPA:IBOV,71735.531
+11166,2010-10-19T10:00:00,BMFBOVESPA:IBOV,69863.578
+11167,2010-10-20T10:00:00,BMFBOVESPA:IBOV,70404.68
+11168,2010-10-21T10:00:00,BMFBOVESPA:IBOV,69652.102
+11169,2010-10-22T10:00:00,BMFBOVESPA:IBOV,69529.727
+11170,2010-10-25T10:00:00,BMFBOVESPA:IBOV,69580.281
+11171,2010-10-26T10:00:00,BMFBOVESPA:IBOV,70740.391
+11172,2010-10-27T10:00:00,BMFBOVESPA:IBOV,70568.938
+11173,2010-10-28T10:00:00,BMFBOVESPA:IBOV,70320.133
+11174,2010-10-29T10:00:00,BMFBOVESPA:IBOV,70660.992
+11175,2010-11-01T10:00:00,BMFBOVESPA:IBOV,71560.93
+11176,2010-11-03T10:00:00,BMFBOVESPA:IBOV,71904.773
+11177,2010-11-04T10:00:00,BMFBOVESPA:IBOV,72995.688
+11178,2010-11-05T10:00:00,BMFBOVESPA:IBOV,72614.141
+11179,2010-11-08T10:00:00,BMFBOVESPA:IBOV,72659.391
+11180,2010-11-09T10:00:00,BMFBOVESPA:IBOV,71678.898
+11181,2010-11-10T10:00:00,BMFBOVESPA:IBOV,71638.383
+11182,2010-11-11T10:00:00,BMFBOVESPA:IBOV,71195.156
+11183,2010-11-12T10:00:00,BMFBOVESPA:IBOV,70367.148
+11184,2010-11-16T10:00:00,BMFBOVESPA:IBOV,69207.0
+11185,2010-11-17T10:00:00,BMFBOVESPA:IBOV,69722.281
+11186,2010-11-18T10:00:00,BMFBOVESPA:IBOV,70781.398
+11187,2010-11-19T10:00:00,BMFBOVESPA:IBOV,70857.18
+11188,2010-11-22T10:00:00,BMFBOVESPA:IBOV,69632.5
+11189,2010-11-23T10:00:00,BMFBOVESPA:IBOV,67952.547
+11190,2010-11-24T10:00:00,BMFBOVESPA:IBOV,69634.344
+11191,2010-11-25T10:00:00,BMFBOVESPA:IBOV,69361.633
+11192,2010-11-26T10:00:00,BMFBOVESPA:IBOV,68226.102
+11193,2010-11-29T10:00:00,BMFBOVESPA:IBOV,67908.18
+11194,2010-11-30T10:00:00,BMFBOVESPA:IBOV,67735.43
+11195,2010-12-01T10:00:00,BMFBOVESPA:IBOV,69336.633
+11196,2010-12-02T10:00:00,BMFBOVESPA:IBOV,69527.07
+11197,2010-12-03T10:00:00,BMFBOVESPA:IBOV,69766.094
+11198,2010-12-06T10:00:00,BMFBOVESPA:IBOV,69548.219
+11199,2010-12-07T10:00:00,BMFBOVESPA:IBOV,69398.859
+11200,2010-12-08T10:00:00,BMFBOVESPA:IBOV,68174.922
+11201,2010-12-09T10:00:00,BMFBOVESPA:IBOV,67879.461
+11202,2010-12-10T10:00:00,BMFBOVESPA:IBOV,68349.117
+11203,2010-12-13T10:00:00,BMFBOVESPA:IBOV,69126.32
+11204,2010-12-14T10:00:00,BMFBOVESPA:IBOV,68740.977
+11205,2010-12-15T10:00:00,BMFBOVESPA:IBOV,67870.141
+11206,2010-12-16T10:00:00,BMFBOVESPA:IBOV,67299.656
+11207,2010-12-17T10:00:00,BMFBOVESPA:IBOV,67954.508
+11208,2010-12-20T10:00:00,BMFBOVESPA:IBOV,67296.352
+11209,2010-12-21T10:00:00,BMFBOVESPA:IBOV,68211.758
+11210,2010-12-22T10:00:00,BMFBOVESPA:IBOV,68471.828
+11211,2010-12-23T10:00:00,BMFBOVESPA:IBOV,68489.609
+11212,2010-12-27T10:00:00,BMFBOVESPA:IBOV,67808.43
+11213,2010-12-28T10:00:00,BMFBOVESPA:IBOV,68040.938
+11214,2010-12-29T10:00:00,BMFBOVESPA:IBOV,68944.492
+11215,2010-12-30T10:00:00,BMFBOVESPA:IBOV,69295.344
+11216,2011-01-03T10:00:00,BMFBOVESPA:IBOV,69954.82
+11217,2011-01-04T10:00:00,BMFBOVESPA:IBOV,70315.242
+11218,2011-01-05T10:00:00,BMFBOVESPA:IBOV,71062.07
+11219,2011-01-06T10:00:00,BMFBOVESPA:IBOV,70573.461
+11220,2011-01-07T10:00:00,BMFBOVESPA:IBOV,70057.203
+11221,2011-01-10T10:00:00,BMFBOVESPA:IBOV,70125.531
+11222,2011-01-11T10:00:00,BMFBOVESPA:IBOV,70426.43
+11223,2011-01-12T10:00:00,BMFBOVESPA:IBOV,71631.133
+11224,2011-01-13T10:00:00,BMFBOVESPA:IBOV,70721.313
+11225,2011-01-14T10:00:00,BMFBOVESPA:IBOV,70950.461
+11226,2011-01-17T10:00:00,BMFBOVESPA:IBOV,70609.07
+11227,2011-01-18T10:00:00,BMFBOVESPA:IBOV,70919.75
+11228,2011-01-19T10:00:00,BMFBOVESPA:IBOV,70057.891
+11229,2011-01-20T10:00:00,BMFBOVESPA:IBOV,69561.531
+11230,2011-01-21T10:00:00,BMFBOVESPA:IBOV,69133.094
+11231,2011-01-24T10:00:00,BMFBOVESPA:IBOV,69426.344
+11232,2011-01-26T10:00:00,BMFBOVESPA:IBOV,68714.359
+11233,2011-01-27T10:00:00,BMFBOVESPA:IBOV,68051.383
+11234,2011-01-28T10:00:00,BMFBOVESPA:IBOV,66685.18
+11235,2011-01-31T10:00:00,BMFBOVESPA:IBOV,66549.703
+11236,2011-02-01T10:00:00,BMFBOVESPA:IBOV,67818.852
+11237,2011-02-02T10:00:00,BMFBOVESPA:IBOV,66707.281
+11238,2011-02-03T10:00:00,BMFBOVESPA:IBOV,66764.844
+11239,2011-02-04T10:00:00,BMFBOVESPA:IBOV,65273.539
+11240,2011-02-07T10:00:00,BMFBOVESPA:IBOV,65362.039
+11241,2011-02-08T10:00:00,BMFBOVESPA:IBOV,65787.742
+11242,2011-02-09T10:00:00,BMFBOVESPA:IBOV,64191.969
+11243,2011-02-10T10:00:00,BMFBOVESPA:IBOV,64624.801
+11244,2011-02-11T10:00:00,BMFBOVESPA:IBOV,65756.367
+11245,2011-02-14T10:00:00,BMFBOVESPA:IBOV,66563.688
+11246,2011-02-15T10:00:00,BMFBOVESPA:IBOV,66344.68
+11247,2011-02-16T10:00:00,BMFBOVESPA:IBOV,67629.0
+11248,2011-02-17T10:00:00,BMFBOVESPA:IBOV,67684.992
+11249,2011-02-18T10:00:00,BMFBOVESPA:IBOV,68073.656
+11250,2011-02-21T10:00:00,BMFBOVESPA:IBOV,67359.141
+11251,2011-02-22T10:00:00,BMFBOVESPA:IBOV,66596.227
+11252,2011-02-23T10:00:00,BMFBOVESPA:IBOV,67058.5
+11253,2011-02-24T10:00:00,BMFBOVESPA:IBOV,66962.109
+11254,2011-02-25T10:00:00,BMFBOVESPA:IBOV,66949.68
+11255,2011-02-28T10:00:00,BMFBOVESPA:IBOV,67367.477
+11256,2011-03-01T10:00:00,BMFBOVESPA:IBOV,66246.422
+11257,2011-03-02T10:00:00,BMFBOVESPA:IBOV,67281.508
+11258,2011-03-03T10:00:00,BMFBOVESPA:IBOV,68145.531
+11259,2011-03-04T10:00:00,BMFBOVESPA:IBOV,68029.031
+11260,2011-03-09T10:00:00,BMFBOVESPA:IBOV,67253.82
+11261,2011-03-10T10:00:00,BMFBOVESPA:IBOV,66044.672
+11262,2011-03-11T10:00:00,BMFBOVESPA:IBOV,66683.602
+11263,2011-03-14T10:00:00,BMFBOVESPA:IBOV,67169.25
+11264,2011-03-15T10:00:00,BMFBOVESPA:IBOV,67005.219
+11265,2011-03-16T10:00:00,BMFBOVESPA:IBOV,66002.57
+11266,2011-03-17T10:00:00,BMFBOVESPA:IBOV,66215.93
+11267,2011-03-18T10:00:00,BMFBOVESPA:IBOV,66879.891
+11268,2011-03-21T10:00:00,BMFBOVESPA:IBOV,66689.609
+11269,2011-03-22T10:00:00,BMFBOVESPA:IBOV,67578.328
+11270,2011-03-23T10:00:00,BMFBOVESPA:IBOV,67795.508
+11271,2011-03-24T10:00:00,BMFBOVESPA:IBOV,67532.969
+11272,2011-03-25T10:00:00,BMFBOVESPA:IBOV,67765.938
+11273,2011-03-28T10:00:00,BMFBOVESPA:IBOV,67192.82
+11274,2011-03-29T10:00:00,BMFBOVESPA:IBOV,67418.758
+11275,2011-03-30T10:00:00,BMFBOVESPA:IBOV,67997.063
+11276,2011-03-31T10:00:00,BMFBOVESPA:IBOV,68586.703
+11277,2011-04-01T10:00:00,BMFBOVESPA:IBOV,69268.289
+11278,2011-04-04T10:00:00,BMFBOVESPA:IBOV,69703.797
+11279,2011-04-05T10:00:00,BMFBOVESPA:IBOV,69837.523
+11280,2011-04-06T10:00:00,BMFBOVESPA:IBOV,69036.906
+11281,2011-04-07T10:00:00,BMFBOVESPA:IBOV,69176.117
+11282,2011-04-08T10:00:00,BMFBOVESPA:IBOV,68718.008
+11283,2011-04-11T10:00:00,BMFBOVESPA:IBOV,68164.359
+11284,2011-04-12T10:00:00,BMFBOVESPA:IBOV,66896.227
+11285,2011-04-13T10:00:00,BMFBOVESPA:IBOV,66486.492
+11286,2011-04-14T10:00:00,BMFBOVESPA:IBOV,66278.891
+11287,2011-04-15T10:00:00,BMFBOVESPA:IBOV,66684.211
+11288,2011-04-18T10:00:00,BMFBOVESPA:IBOV,65415.488
+11289,2011-04-19T10:00:00,BMFBOVESPA:IBOV,66158.094
+11290,2011-04-20T10:00:00,BMFBOVESPA:IBOV,67058.023
+11291,2011-04-25T10:00:00,BMFBOVESPA:IBOV,66972.367
+11292,2011-04-26T10:00:00,BMFBOVESPA:IBOV,67144.258
+11293,2011-04-27T10:00:00,BMFBOVESPA:IBOV,66264.469
+11294,2011-04-28T10:00:00,BMFBOVESPA:IBOV,65673.211
+11295,2011-04-29T10:00:00,BMFBOVESPA:IBOV,66132.859
+11296,2011-05-02T10:00:00,BMFBOVESPA:IBOV,65462.75
+11297,2011-05-03T10:00:00,BMFBOVESPA:IBOV,64318.18
+11298,2011-05-04T10:00:00,BMFBOVESPA:IBOV,63615.5
+11299,2011-05-05T10:00:00,BMFBOVESPA:IBOV,63407.012
+11300,2011-05-06T10:00:00,BMFBOVESPA:IBOV,64417.34
+11301,2011-05-09T10:00:00,BMFBOVESPA:IBOV,64621.969
+11302,2011-05-10T10:00:00,BMFBOVESPA:IBOV,64876.879
+11303,2011-05-11T10:00:00,BMFBOVESPA:IBOV,63775.82
+11304,2011-05-12T10:00:00,BMFBOVESPA:IBOV,64003.16
+11305,2011-05-13T10:00:00,BMFBOVESPA:IBOV,63235.301
+11306,2011-05-16T10:00:00,BMFBOVESPA:IBOV,62829.68
+11307,2011-05-17T10:00:00,BMFBOVESPA:IBOV,63673.34
+11308,2011-05-18T10:00:00,BMFBOVESPA:IBOV,62840.609
+11309,2011-05-19T10:00:00,BMFBOVESPA:IBOV,62367.359
+11310,2011-05-20T10:00:00,BMFBOVESPA:IBOV,62596.52
+11311,2011-05-23T10:00:00,BMFBOVESPA:IBOV,62345.18
+11312,2011-05-24T10:00:00,BMFBOVESPA:IBOV,63336.75
+11313,2011-05-25T10:00:00,BMFBOVESPA:IBOV,63388.441
+11314,2011-05-26T10:00:00,BMFBOVESPA:IBOV,64098.57
+11315,2011-05-27T10:00:00,BMFBOVESPA:IBOV,64294.961
+11316,2011-05-30T10:00:00,BMFBOVESPA:IBOV,63953.93
+11317,2011-05-31T10:00:00,BMFBOVESPA:IBOV,64620.078
+11318,2011-06-01T10:00:00,BMFBOVESPA:IBOV,63411.48
+11319,2011-06-02T10:00:00,BMFBOVESPA:IBOV,64218.078
+11320,2011-06-03T10:00:00,BMFBOVESPA:IBOV,64340.5
+11321,2011-06-06T10:00:00,BMFBOVESPA:IBOV,63067.73
+11322,2011-06-07T10:00:00,BMFBOVESPA:IBOV,63217.852
+11323,2011-06-08T10:00:00,BMFBOVESPA:IBOV,63032.969
+11324,2011-06-09T10:00:00,BMFBOVESPA:IBOV,63468.82
+11325,2011-06-10T10:00:00,BMFBOVESPA:IBOV,62697.16
+11326,2011-06-13T10:00:00,BMFBOVESPA:IBOV,62022.922
+11327,2011-06-14T10:00:00,BMFBOVESPA:IBOV,62204.828
+11328,2011-06-15T10:00:00,BMFBOVESPA:IBOV,61603.738
+11329,2011-06-16T10:00:00,BMFBOVESPA:IBOV,60880.621
+11330,2011-06-17T10:00:00,BMFBOVESPA:IBOV,61059.98
+11331,2011-06-20T10:00:00,BMFBOVESPA:IBOV,61168.238
+11332,2011-06-21T10:00:00,BMFBOVESPA:IBOV,61423.609
+11333,2011-06-22T10:00:00,BMFBOVESPA:IBOV,61194.09
+11334,2011-06-24T10:00:00,BMFBOVESPA:IBOV,61016.719
+11335,2011-06-27T10:00:00,BMFBOVESPA:IBOV,61216.98
+11336,2011-06-28T10:00:00,BMFBOVESPA:IBOV,62303.371
+11337,2011-06-29T10:00:00,BMFBOVESPA:IBOV,62333.969
+11338,2011-06-30T10:00:00,BMFBOVESPA:IBOV,62403.641
+11339,2011-07-01T10:00:00,BMFBOVESPA:IBOV,63394.34
+11340,2011-07-04T10:00:00,BMFBOVESPA:IBOV,63891.309
+11341,2011-07-05T10:00:00,BMFBOVESPA:IBOV,63038.809
+11342,2011-07-06T10:00:00,BMFBOVESPA:IBOV,62565.461
+11343,2011-07-07T10:00:00,BMFBOVESPA:IBOV,62207.328
+11344,2011-07-08T10:00:00,BMFBOVESPA:IBOV,61513.238
+11345,2011-07-11T10:00:00,BMFBOVESPA:IBOV,60223.629
+11346,2011-07-12T10:00:00,BMFBOVESPA:IBOV,59704.75
+11347,2011-07-13T10:00:00,BMFBOVESPA:IBOV,60669.891
+11348,2011-07-14T10:00:00,BMFBOVESPA:IBOV,59679.352
+11349,2011-07-15T10:00:00,BMFBOVESPA:IBOV,59478.012
+11350,2011-07-18T10:00:00,BMFBOVESPA:IBOV,58837.609
+11351,2011-07-19T10:00:00,BMFBOVESPA:IBOV,59082.129
+11352,2011-07-20T10:00:00,BMFBOVESPA:IBOV,59119.711
+11353,2011-07-21T10:00:00,BMFBOVESPA:IBOV,60262.949
+11354,2011-07-22T10:00:00,BMFBOVESPA:IBOV,60270.469
+11355,2011-07-25T10:00:00,BMFBOVESPA:IBOV,59970.539
+11356,2011-07-26T10:00:00,BMFBOVESPA:IBOV,59339.898
+11357,2011-07-27T10:00:00,BMFBOVESPA:IBOV,58288.461
+11358,2011-07-28T10:00:00,BMFBOVESPA:IBOV,58708.25
+11359,2011-07-29T10:00:00,BMFBOVESPA:IBOV,58823.449
+11360,2011-08-01T10:00:00,BMFBOVESPA:IBOV,58535.738
+11361,2011-08-02T10:00:00,BMFBOVESPA:IBOV,57310.781
+11362,2011-08-03T10:00:00,BMFBOVESPA:IBOV,56017.219
+11363,2011-08-04T10:00:00,BMFBOVESPA:IBOV,52811.359
+11364,2011-08-05T10:00:00,BMFBOVESPA:IBOV,52949.219
+11365,2011-08-08T10:00:00,BMFBOVESPA:IBOV,48668.289
+11366,2011-08-09T10:00:00,BMFBOVESPA:IBOV,51150.898
+11367,2011-08-10T10:00:00,BMFBOVESPA:IBOV,51395.289
+11368,2011-08-11T10:00:00,BMFBOVESPA:IBOV,53343.109
+11369,2011-08-12T10:00:00,BMFBOVESPA:IBOV,53473.352
+11370,2011-08-15T10:00:00,BMFBOVESPA:IBOV,54651.828
+11371,2011-08-16T10:00:00,BMFBOVESPA:IBOV,54323.609
+11372,2011-08-17T10:00:00,BMFBOVESPA:IBOV,55073.02
+11373,2011-08-18T10:00:00,BMFBOVESPA:IBOV,53134.102
+11374,2011-08-19T10:00:00,BMFBOVESPA:IBOV,52447.629
+11375,2011-08-22T10:00:00,BMFBOVESPA:IBOV,52440.23
+11376,2011-08-23T10:00:00,BMFBOVESPA:IBOV,53786.629
+11377,2011-08-24T10:00:00,BMFBOVESPA:IBOV,53795.699
+11378,2011-08-25T10:00:00,BMFBOVESPA:IBOV,52953.301
+11379,2011-08-26T10:00:00,BMFBOVESPA:IBOV,53350.789
+11380,2011-08-29T10:00:00,BMFBOVESPA:IBOV,54860.73
+11381,2011-08-30T10:00:00,BMFBOVESPA:IBOV,55385.031
+11382,2011-08-31T10:00:00,BMFBOVESPA:IBOV,56495.121
+11383,2011-09-01T10:00:00,BMFBOVESPA:IBOV,58118.199
+11384,2011-09-02T10:00:00,BMFBOVESPA:IBOV,56531.621
+11385,2011-09-05T10:00:00,BMFBOVESPA:IBOV,54998.41
+11386,2011-09-06T10:00:00,BMFBOVESPA:IBOV,56607.301
+11387,2011-09-08T10:00:00,BMFBOVESPA:IBOV,57623.629
+11388,2011-09-09T10:00:00,BMFBOVESPA:IBOV,55778.391
+11389,2011-09-12T10:00:00,BMFBOVESPA:IBOV,55685.469
+11390,2011-09-13T10:00:00,BMFBOVESPA:IBOV,55543.969
+11391,2011-09-14T10:00:00,BMFBOVESPA:IBOV,56286.039
+11392,2011-09-15T10:00:00,BMFBOVESPA:IBOV,56381.461
+11393,2011-09-16T10:00:00,BMFBOVESPA:IBOV,57210.109
+11394,2011-09-19T10:00:00,BMFBOVESPA:IBOV,57102.781
+11395,2011-09-20T10:00:00,BMFBOVESPA:IBOV,56378.629
+11396,2011-09-21T10:00:00,BMFBOVESPA:IBOV,55981.898
+11397,2011-09-22T10:00:00,BMFBOVESPA:IBOV,53280.281
+11398,2011-09-23T10:00:00,BMFBOVESPA:IBOV,53230.359
+11399,2011-09-26T10:00:00,BMFBOVESPA:IBOV,53747.52
+11400,2011-09-27T10:00:00,BMFBOVESPA:IBOV,53920.359
+11401,2011-09-28T10:00:00,BMFBOVESPA:IBOV,53270.359
+11402,2011-09-29T10:00:00,BMFBOVESPA:IBOV,53384.672
+11403,2011-09-30T10:00:00,BMFBOVESPA:IBOV,52324.422
+11404,2011-10-03T10:00:00,BMFBOVESPA:IBOV,50791.531
+11405,2011-10-04T10:00:00,BMFBOVESPA:IBOV,50686.34
+11406,2011-10-05T10:00:00,BMFBOVESPA:IBOV,51013.852
+11407,2011-10-06T10:00:00,BMFBOVESPA:IBOV,52290.371
+11408,2011-10-07T10:00:00,BMFBOVESPA:IBOV,51243.621
+11409,2011-10-10T10:00:00,BMFBOVESPA:IBOV,53273.109
+11410,2011-10-11T10:00:00,BMFBOVESPA:IBOV,53838.469
+11411,2011-10-13T10:00:00,BMFBOVESPA:IBOV,54601.07
+11412,2011-10-14T10:00:00,BMFBOVESPA:IBOV,55030.449
+11413,2011-10-17T10:00:00,BMFBOVESPA:IBOV,53911.328
+11414,2011-10-18T10:00:00,BMFBOVESPA:IBOV,55031.93
+11415,2011-10-19T10:00:00,BMFBOVESPA:IBOV,54966.129
+11416,2011-10-20T10:00:00,BMFBOVESPA:IBOV,54009.98
+11417,2011-10-21T10:00:00,BMFBOVESPA:IBOV,55255.23
+11418,2011-10-24T10:00:00,BMFBOVESPA:IBOV,56891.969
+11419,2011-10-25T10:00:00,BMFBOVESPA:IBOV,56285.988
+11420,2011-10-26T10:00:00,BMFBOVESPA:IBOV,57143.789
+11421,2011-10-27T10:00:00,BMFBOVESPA:IBOV,59270.129
+11422,2011-10-28T10:00:00,BMFBOVESPA:IBOV,59513.129
+11423,2011-10-31T10:00:00,BMFBOVESPA:IBOV,58338.391
+11424,2011-11-01T10:00:00,BMFBOVESPA:IBOV,57322.75
+11425,2011-11-03T10:00:00,BMFBOVESPA:IBOV,58196.301
+11426,2011-11-04T10:00:00,BMFBOVESPA:IBOV,58669.922
+11427,2011-11-07T10:00:00,BMFBOVESPA:IBOV,59198.77
+11428,2011-11-08T10:00:00,BMFBOVESPA:IBOV,59026.129
+11429,2011-11-09T10:00:00,BMFBOVESPA:IBOV,57549.738
+11430,2011-11-10T10:00:00,BMFBOVESPA:IBOV,57321.809
+11431,2011-11-11T10:00:00,BMFBOVESPA:IBOV,58546.969
+11432,2011-11-14T10:00:00,BMFBOVESPA:IBOV,58258.23
+11433,2011-11-16T10:00:00,BMFBOVESPA:IBOV,58559.988
+11434,2011-11-17T10:00:00,BMFBOVESPA:IBOV,56988.898
+11435,2011-11-18T10:00:00,BMFBOVESPA:IBOV,56731.34
+11436,2011-11-21T10:00:00,BMFBOVESPA:IBOV,56284.59
+11437,2011-11-22T10:00:00,BMFBOVESPA:IBOV,55878.441
+11438,2011-11-23T10:00:00,BMFBOVESPA:IBOV,54972.078
+11439,2011-11-24T10:00:00,BMFBOVESPA:IBOV,55279.879
+11440,2011-11-25T10:00:00,BMFBOVESPA:IBOV,54894.488
+11441,2011-11-28T10:00:00,BMFBOVESPA:IBOV,56017.352
+11442,2011-11-29T10:00:00,BMFBOVESPA:IBOV,55299.762
+11443,2011-11-30T10:00:00,BMFBOVESPA:IBOV,56874.98
+11444,2011-12-01T10:00:00,BMFBOVESPA:IBOV,58143.422
+11445,2011-12-02T10:00:00,BMFBOVESPA:IBOV,57885.852
+11446,2011-12-05T10:00:00,BMFBOVESPA:IBOV,58910.48
+11447,2011-12-06T10:00:00,BMFBOVESPA:IBOV,59536.16
+11448,2011-12-07T10:00:00,BMFBOVESPA:IBOV,58662.828
+11449,2011-12-08T10:00:00,BMFBOVESPA:IBOV,57455.02
+11450,2011-12-09T10:00:00,BMFBOVESPA:IBOV,58236.461
+11451,2011-12-12T10:00:00,BMFBOVESPA:IBOV,57346.859
+11452,2011-12-13T10:00:00,BMFBOVESPA:IBOV,57494.852
+11453,2011-12-14T10:00:00,BMFBOVESPA:IBOV,56646.871
+11454,2011-12-15T10:00:00,BMFBOVESPA:IBOV,56331.148
+11455,2011-12-16T10:00:00,BMFBOVESPA:IBOV,56096.93
+11456,2011-12-19T10:00:00,BMFBOVESPA:IBOV,55298.328
+11457,2011-12-20T10:00:00,BMFBOVESPA:IBOV,56864.852
+11458,2011-12-21T10:00:00,BMFBOVESPA:IBOV,56653.371
+11459,2011-12-22T10:00:00,BMFBOVESPA:IBOV,57347.871
+11460,2011-12-23T10:00:00,BMFBOVESPA:IBOV,57701.07
+11461,2011-12-26T10:00:00,BMFBOVESPA:IBOV,57669.48
+11462,2011-12-27T10:00:00,BMFBOVESPA:IBOV,58005.199
+11463,2011-12-28T10:00:00,BMFBOVESPA:IBOV,56533.762
+11464,2011-12-29T10:00:00,BMFBOVESPA:IBOV,56754.078
+11465,2012-01-02T10:00:00,BMFBOVESPA:IBOV,57829.27
+11466,2012-01-03T10:00:00,BMFBOVESPA:IBOV,59264.871
+11467,2012-01-04T10:00:00,BMFBOVESPA:IBOV,59364.949
+11468,2012-01-05T10:00:00,BMFBOVESPA:IBOV,58546.078
+11469,2012-01-06T10:00:00,BMFBOVESPA:IBOV,58600.371
+11470,2012-01-09T10:00:00,BMFBOVESPA:IBOV,59082.879
+11471,2012-01-10T10:00:00,BMFBOVESPA:IBOV,59805.961
+11472,2012-01-11T10:00:00,BMFBOVESPA:IBOV,59962.398
+11473,2012-01-12T10:00:00,BMFBOVESPA:IBOV,59920.781
+11474,2012-01-13T10:00:00,BMFBOVESPA:IBOV,59146.578
+11475,2012-01-16T10:00:00,BMFBOVESPA:IBOV,59956.461
+11476,2012-01-17T10:00:00,BMFBOVESPA:IBOV,60645.898
+11477,2012-01-18T10:00:00,BMFBOVESPA:IBOV,61722.859
+11478,2012-01-19T10:00:00,BMFBOVESPA:IBOV,61926.691
+11479,2012-01-20T10:00:00,BMFBOVESPA:IBOV,62312.129
+11480,2012-01-23T10:00:00,BMFBOVESPA:IBOV,62386.238
+11481,2012-01-24T10:00:00,BMFBOVESPA:IBOV,62486.219
+11482,2012-01-26T10:00:00,BMFBOVESPA:IBOV,62953.059
+11483,2012-01-27T10:00:00,BMFBOVESPA:IBOV,62904.199
+11484,2012-01-30T10:00:00,BMFBOVESPA:IBOV,62770.012
+11485,2012-01-31T10:00:00,BMFBOVESPA:IBOV,63072.309
+11486,2012-02-01T10:00:00,BMFBOVESPA:IBOV,64567.18
+11487,2012-02-02T10:00:00,BMFBOVESPA:IBOV,64593.102
+11488,2012-02-03T10:00:00,BMFBOVESPA:IBOV,65217.371
+11489,2012-02-06T10:00:00,BMFBOVESPA:IBOV,65223.719
+11490,2012-02-07T10:00:00,BMFBOVESPA:IBOV,65917.023
+11491,2012-02-08T10:00:00,BMFBOVESPA:IBOV,65831.156
+11492,2012-02-09T10:00:00,BMFBOVESPA:IBOV,65530.488
+11493,2012-02-10T10:00:00,BMFBOVESPA:IBOV,63997.859
+11494,2012-02-13T10:00:00,BMFBOVESPA:IBOV,65691.531
+11495,2012-02-14T10:00:00,BMFBOVESPA:IBOV,65038.531
+11496,2012-02-15T10:00:00,BMFBOVESPA:IBOV,65368.488
+11497,2012-02-16T10:00:00,BMFBOVESPA:IBOV,66141.703
+11498,2012-02-17T10:00:00,BMFBOVESPA:IBOV,66203.5
+11499,2012-02-22T10:00:00,BMFBOVESPA:IBOV,66092.773
+11500,2012-02-23T10:00:00,BMFBOVESPA:IBOV,65819.617
+11501,2012-02-24T10:00:00,BMFBOVESPA:IBOV,65942.727
+11502,2012-02-27T10:00:00,BMFBOVESPA:IBOV,65241.488
+11503,2012-02-28T10:00:00,BMFBOVESPA:IBOV,65958.781
+11504,2012-02-29T10:00:00,BMFBOVESPA:IBOV,65811.727
+11505,2012-03-01T10:00:00,BMFBOVESPA:IBOV,66809.797
+11506,2012-03-02T10:00:00,BMFBOVESPA:IBOV,67782.453
+11507,2012-03-05T10:00:00,BMFBOVESPA:IBOV,66964.031
+11508,2012-03-06T10:00:00,BMFBOVESPA:IBOV,65113.078
+11509,2012-03-07T10:00:00,BMFBOVESPA:IBOV,66016.758
+11510,2012-03-08T10:00:00,BMFBOVESPA:IBOV,66900.82
+11511,2012-03-09T10:00:00,BMFBOVESPA:IBOV,66706.047
+11512,2012-03-12T10:00:00,BMFBOVESPA:IBOV,66384.758
+11513,2012-03-13T10:00:00,BMFBOVESPA:IBOV,68394.328
+11514,2012-03-14T10:00:00,BMFBOVESPA:IBOV,68257.219
+11515,2012-03-15T10:00:00,BMFBOVESPA:IBOV,67749.492
+11516,2012-03-16T10:00:00,BMFBOVESPA:IBOV,67684.133
+11517,2012-03-19T10:00:00,BMFBOVESPA:IBOV,67730.313
+11518,2012-03-20T10:00:00,BMFBOVESPA:IBOV,67295.563
+11519,2012-03-21T10:00:00,BMFBOVESPA:IBOV,66860.047
+11520,2012-03-22T10:00:00,BMFBOVESPA:IBOV,65828.188
+11521,2012-03-23T10:00:00,BMFBOVESPA:IBOV,65812.953
+11522,2012-03-26T10:00:00,BMFBOVESPA:IBOV,66684.594
+11523,2012-03-27T10:00:00,BMFBOVESPA:IBOV,66037.352
+11524,2012-03-28T10:00:00,BMFBOVESPA:IBOV,65079.34
+11525,2012-03-29T10:00:00,BMFBOVESPA:IBOV,64871.988
+11526,2012-03-30T10:00:00,BMFBOVESPA:IBOV,64510.969
+11527,2012-04-02T10:00:00,BMFBOVESPA:IBOV,65216.25
+11528,2012-04-03T10:00:00,BMFBOVESPA:IBOV,64284.262
+11529,2012-04-04T10:00:00,BMFBOVESPA:IBOV,63528.648
+11530,2012-04-05T10:00:00,BMFBOVESPA:IBOV,63691.18
+11531,2012-04-09T10:00:00,BMFBOVESPA:IBOV,62923.211
+11532,2012-04-10T10:00:00,BMFBOVESPA:IBOV,61738.281
+11533,2012-04-11T10:00:00,BMFBOVESPA:IBOV,61293.141
+11534,2012-04-12T10:00:00,BMFBOVESPA:IBOV,63058.0
+11535,2012-04-13T10:00:00,BMFBOVESPA:IBOV,61887.281
+11536,2012-04-16T10:00:00,BMFBOVESPA:IBOV,61954.551
+11537,2012-04-17T10:00:00,BMFBOVESPA:IBOV,62698.871
+11538,2012-04-18T10:00:00,BMFBOVESPA:IBOV,63010.48
+11539,2012-04-19T10:00:00,BMFBOVESPA:IBOV,62618.41
+11540,2012-04-20T10:00:00,BMFBOVESPA:IBOV,62494.078
+11541,2012-04-23T10:00:00,BMFBOVESPA:IBOV,61539.379
+11542,2012-04-24T10:00:00,BMFBOVESPA:IBOV,61971.141
+11543,2012-04-25T10:00:00,BMFBOVESPA:IBOV,61750.379
+11544,2012-04-26T10:00:00,BMFBOVESPA:IBOV,62198.059
+11545,2012-04-27T10:00:00,BMFBOVESPA:IBOV,61691.211
+11546,2012-04-30T10:00:00,BMFBOVESPA:IBOV,61820.262
+11547,2012-05-02T10:00:00,BMFBOVESPA:IBOV,62423.559
+11548,2012-05-03T10:00:00,BMFBOVESPA:IBOV,62104.148
+11549,2012-05-04T10:00:00,BMFBOVESPA:IBOV,60820.93
+11550,2012-05-07T10:00:00,BMFBOVESPA:IBOV,61220.43
+11551,2012-05-08T10:00:00,BMFBOVESPA:IBOV,60365.48
+11552,2012-05-09T10:00:00,BMFBOVESPA:IBOV,59786.121
+11553,2012-05-10T10:00:00,BMFBOVESPA:IBOV,59702.051
+11554,2012-05-11T10:00:00,BMFBOVESPA:IBOV,59445.211
+11555,2012-05-14T10:00:00,BMFBOVESPA:IBOV,57539.609
+11556,2012-05-15T10:00:00,BMFBOVESPA:IBOV,56237.969
+11557,2012-05-16T10:00:00,BMFBOVESPA:IBOV,55887.57
+11558,2012-05-17T10:00:00,BMFBOVESPA:IBOV,54038.199
+11559,2012-05-18T10:00:00,BMFBOVESPA:IBOV,54513.16
+11560,2012-05-21T10:00:00,BMFBOVESPA:IBOV,56590.238
+11561,2012-05-22T10:00:00,BMFBOVESPA:IBOV,55038.75
+11562,2012-05-23T10:00:00,BMFBOVESPA:IBOV,54619.48
+11563,2012-05-24T10:00:00,BMFBOVESPA:IBOV,54063.0
+11564,2012-05-25T10:00:00,BMFBOVESPA:IBOV,54463.16
+11565,2012-05-28T10:00:00,BMFBOVESPA:IBOV,55212.691
+11566,2012-05-29T10:00:00,BMFBOVESPA:IBOV,54633.059
+11567,2012-05-30T10:00:00,BMFBOVESPA:IBOV,53797.91
+11568,2012-05-31T10:00:00,BMFBOVESPA:IBOV,54490.41
+11569,2012-06-01T10:00:00,BMFBOVESPA:IBOV,53402.898
+11570,2012-06-04T10:00:00,BMFBOVESPA:IBOV,53416.75
+11571,2012-06-05T10:00:00,BMFBOVESPA:IBOV,52481.441
+11572,2012-06-06T10:00:00,BMFBOVESPA:IBOV,54156.039
+11573,2012-06-08T10:00:00,BMFBOVESPA:IBOV,54429.852
+11574,2012-06-11T10:00:00,BMFBOVESPA:IBOV,54001.449
+11575,2012-06-12T10:00:00,BMFBOVESPA:IBOV,55049.031
+11576,2012-06-13T10:00:00,BMFBOVESPA:IBOV,55650.512
+11577,2012-06-14T10:00:00,BMFBOVESPA:IBOV,55351.672
+11578,2012-06-15T10:00:00,BMFBOVESPA:IBOV,56104.691
+11579,2012-06-18T10:00:00,BMFBOVESPA:IBOV,56195.211
+11580,2012-06-19T10:00:00,BMFBOVESPA:IBOV,57195.488
+11581,2012-06-20T10:00:00,BMFBOVESPA:IBOV,57166.551
+11582,2012-06-21T10:00:00,BMFBOVESPA:IBOV,55505.172
+11583,2012-06-22T10:00:00,BMFBOVESPA:IBOV,55439.5
+11584,2012-06-25T10:00:00,BMFBOVESPA:IBOV,53811.852
+11585,2012-06-26T10:00:00,BMFBOVESPA:IBOV,53836.57
+11586,2012-06-27T10:00:00,BMFBOVESPA:IBOV,53108.93
+11587,2012-06-28T10:00:00,BMFBOVESPA:IBOV,52652.25
+11588,2012-06-29T10:00:00,BMFBOVESPA:IBOV,54354.629
+11589,2012-07-02T10:00:00,BMFBOVESPA:IBOV,54692.789
+11590,2012-07-03T10:00:00,BMFBOVESPA:IBOV,55780.32
+11591,2012-07-04T10:00:00,BMFBOVESPA:IBOV,56076.82
+11592,2012-07-05T10:00:00,BMFBOVESPA:IBOV,56379.059
+11593,2012-07-06T10:00:00,BMFBOVESPA:IBOV,55394.051
+11594,2012-07-10T10:00:00,BMFBOVESPA:IBOV,53705.82
+11595,2012-07-11T10:00:00,BMFBOVESPA:IBOV,53569.141
+11596,2012-07-12T10:00:00,BMFBOVESPA:IBOV,53420.871
+11597,2012-07-13T10:00:00,BMFBOVESPA:IBOV,54330.512
+11598,2012-07-16T10:00:00,BMFBOVESPA:IBOV,53401.801
+11599,2012-07-17T10:00:00,BMFBOVESPA:IBOV,53909.469
+11600,2012-07-18T10:00:00,BMFBOVESPA:IBOV,54583.129
+11601,2012-07-19T10:00:00,BMFBOVESPA:IBOV,55346.648
+11602,2012-07-20T10:00:00,BMFBOVESPA:IBOV,54194.789
+11603,2012-07-23T10:00:00,BMFBOVESPA:IBOV,53033.961
+11604,2012-07-24T10:00:00,BMFBOVESPA:IBOV,52638.629
+11605,2012-07-25T10:00:00,BMFBOVESPA:IBOV,52607.539
+11606,2012-07-26T10:00:00,BMFBOVESPA:IBOV,54002.719
+11607,2012-07-27T10:00:00,BMFBOVESPA:IBOV,56553.121
+11608,2012-07-30T10:00:00,BMFBOVESPA:IBOV,57240.922
+11609,2012-07-31T10:00:00,BMFBOVESPA:IBOV,56097.051
+11610,2012-08-01T10:00:00,BMFBOVESPA:IBOV,56291.93
+11611,2012-08-02T10:00:00,BMFBOVESPA:IBOV,55520.398
+11612,2012-08-03T10:00:00,BMFBOVESPA:IBOV,57255.219
+11613,2012-08-06T10:00:00,BMFBOVESPA:IBOV,58344.609
+11614,2012-08-07T10:00:00,BMFBOVESPA:IBOV,57725.66
+11615,2012-08-08T10:00:00,BMFBOVESPA:IBOV,58950.98
+11616,2012-08-09T10:00:00,BMFBOVESPA:IBOV,58797.129
+11617,2012-08-10T10:00:00,BMFBOVESPA:IBOV,59280.93
+11618,2012-08-13T10:00:00,BMFBOVESPA:IBOV,59122.738
+11619,2012-08-14T10:00:00,BMFBOVESPA:IBOV,58082.922
+11620,2012-08-15T10:00:00,BMFBOVESPA:IBOV,58189.281
+11621,2012-08-16T10:00:00,BMFBOVESPA:IBOV,59445.789
+11622,2012-08-17T10:00:00,BMFBOVESPA:IBOV,59082.371
+11623,2012-08-20T10:00:00,BMFBOVESPA:IBOV,59283.09
+11624,2012-08-21T10:00:00,BMFBOVESPA:IBOV,58917.73
+11625,2012-08-22T10:00:00,BMFBOVESPA:IBOV,59380.762
+11626,2012-08-23T10:00:00,BMFBOVESPA:IBOV,58511.551
+11627,2012-08-24T10:00:00,BMFBOVESPA:IBOV,58425.762
+11628,2012-08-27T10:00:00,BMFBOVESPA:IBOV,58111.461
+11629,2012-08-28T10:00:00,BMFBOVESPA:IBOV,58406.398
+11630,2012-08-29T10:00:00,BMFBOVESPA:IBOV,57369.191
+11631,2012-08-30T10:00:00,BMFBOVESPA:IBOV,57256.43
+11632,2012-08-31T10:00:00,BMFBOVESPA:IBOV,57061.449
+11633,2012-09-03T10:00:00,BMFBOVESPA:IBOV,57281.449
+11634,2012-09-04T10:00:00,BMFBOVESPA:IBOV,56233.898
+11635,2012-09-05T10:00:00,BMFBOVESPA:IBOV,56863.91
+11636,2012-09-06T10:00:00,BMFBOVESPA:IBOV,58321.238
+11637,2012-09-10T10:00:00,BMFBOVESPA:IBOV,58404.102
+11638,2012-09-11T10:00:00,BMFBOVESPA:IBOV,59422.551
+11639,2012-09-12T10:00:00,BMFBOVESPA:IBOV,59921.801
+11640,2012-09-13T10:00:00,BMFBOVESPA:IBOV,61958.121
+11641,2012-09-14T10:00:00,BMFBOVESPA:IBOV,62105.469
+11642,2012-09-17T10:00:00,BMFBOVESPA:IBOV,61805.98
+11643,2012-09-18T10:00:00,BMFBOVESPA:IBOV,61804.328
+11644,2012-09-19T10:00:00,BMFBOVESPA:IBOV,61651.828
+11645,2012-09-20T10:00:00,BMFBOVESPA:IBOV,61687.969
+11646,2012-09-21T10:00:00,BMFBOVESPA:IBOV,61320.07
+11647,2012-09-24T10:00:00,BMFBOVESPA:IBOV,61909.988
+11648,2012-09-25T10:00:00,BMFBOVESPA:IBOV,60501.102
+11649,2012-09-26T10:00:00,BMFBOVESPA:IBOV,60478.051
+11650,2012-09-27T10:00:00,BMFBOVESPA:IBOV,60239.789
+11651,2012-09-28T10:00:00,BMFBOVESPA:IBOV,59175.859
+11652,2012-10-01T10:00:00,BMFBOVESPA:IBOV,59570.801
+11653,2012-10-02T10:00:00,BMFBOVESPA:IBOV,59222.078
+11654,2012-10-03T10:00:00,BMFBOVESPA:IBOV,58627.328
+11655,2012-10-04T10:00:00,BMFBOVESPA:IBOV,58458.0
+11656,2012-10-05T10:00:00,BMFBOVESPA:IBOV,58571.59
+11657,2012-10-08T10:00:00,BMFBOVESPA:IBOV,59317.148
+11658,2012-10-09T10:00:00,BMFBOVESPA:IBOV,58939.461
+11659,2012-10-10T10:00:00,BMFBOVESPA:IBOV,58456.281
+11660,2012-10-11T10:00:00,BMFBOVESPA:IBOV,59161.719
+11661,2012-10-15T10:00:00,BMFBOVESPA:IBOV,59601.711
+11662,2012-10-16T10:00:00,BMFBOVESPA:IBOV,59743.871
+11663,2012-10-17T10:00:00,BMFBOVESPA:IBOV,60087.289
+11664,2012-10-18T10:00:00,BMFBOVESPA:IBOV,59733.898
+11665,2012-10-19T10:00:00,BMFBOVESPA:IBOV,58922.039
+11666,2012-10-22T10:00:00,BMFBOVESPA:IBOV,58700.301
+11667,2012-10-23T10:00:00,BMFBOVESPA:IBOV,57690.238
+11668,2012-10-24T10:00:00,BMFBOVESPA:IBOV,57160.738
+11669,2012-10-25T10:00:00,BMFBOVESPA:IBOV,57836.781
+11670,2012-10-26T10:00:00,BMFBOVESPA:IBOV,57276.809
+11671,2012-10-29T10:00:00,BMFBOVESPA:IBOV,57176.578
+11672,2012-10-30T10:00:00,BMFBOVESPA:IBOV,57683.762
+11673,2012-10-31T10:00:00,BMFBOVESPA:IBOV,57068.18
+11674,2012-11-01T10:00:00,BMFBOVESPA:IBOV,58382.68
+11675,2012-11-05T10:00:00,BMFBOVESPA:IBOV,58209.762
+11676,2012-11-06T10:00:00,BMFBOVESPA:IBOV,59458.59
+11677,2012-11-07T10:00:00,BMFBOVESPA:IBOV,58517.352
+11678,2012-11-08T10:00:00,BMFBOVESPA:IBOV,57524.449
+11679,2012-11-09T10:00:00,BMFBOVESPA:IBOV,57357.711
+11680,2012-11-12T10:00:00,BMFBOVESPA:IBOV,57064.309
+11681,2012-11-13T10:00:00,BMFBOVESPA:IBOV,57486.07
+11682,2012-11-14T10:00:00,BMFBOVESPA:IBOV,56279.359
+11683,2012-11-16T10:00:00,BMFBOVESPA:IBOV,55402.328
+11684,2012-11-19T10:00:00,BMFBOVESPA:IBOV,56450.859
+11685,2012-11-21T10:00:00,BMFBOVESPA:IBOV,56242.121
+11686,2012-11-22T10:00:00,BMFBOVESPA:IBOV,56436.969
+11687,2012-11-23T10:00:00,BMFBOVESPA:IBOV,57574.031
+11688,2012-11-26T10:00:00,BMFBOVESPA:IBOV,56737.102
+11689,2012-11-27T10:00:00,BMFBOVESPA:IBOV,56248.09
+11690,2012-11-28T10:00:00,BMFBOVESPA:IBOV,56539.398
+11691,2012-11-29T10:00:00,BMFBOVESPA:IBOV,57852.531
+11692,2012-11-30T10:00:00,BMFBOVESPA:IBOV,57474.57
+11693,2012-12-03T10:00:00,BMFBOVESPA:IBOV,58202.352
+11694,2012-12-04T10:00:00,BMFBOVESPA:IBOV,57563.23
+11695,2012-12-05T10:00:00,BMFBOVESPA:IBOV,57678.621
+11696,2012-12-06T10:00:00,BMFBOVESPA:IBOV,57656.422
+11697,2012-12-07T10:00:00,BMFBOVESPA:IBOV,58487.32
+11698,2012-12-10T10:00:00,BMFBOVESPA:IBOV,59248.23
+11699,2012-12-11T10:00:00,BMFBOVESPA:IBOV,59623.34
+11700,2012-12-12T10:00:00,BMFBOVESPA:IBOV,59474.18
+11701,2012-12-13T10:00:00,BMFBOVESPA:IBOV,59316.75
+11702,2012-12-14T10:00:00,BMFBOVESPA:IBOV,59604.922
+11703,2012-12-17T10:00:00,BMFBOVESPA:IBOV,59566.52
+11704,2012-12-18T10:00:00,BMFBOVESPA:IBOV,60460.73
+11705,2012-12-19T10:00:00,BMFBOVESPA:IBOV,60998.34
+11706,2012-12-20T10:00:00,BMFBOVESPA:IBOV,61276.121
+11707,2012-12-21T10:00:00,BMFBOVESPA:IBOV,61007.031
+11708,2012-12-26T10:00:00,BMFBOVESPA:IBOV,60959.789
+11709,2012-12-27T10:00:00,BMFBOVESPA:IBOV,60415.949
+11710,2012-12-28T10:00:00,BMFBOVESPA:IBOV,60952.078
+11711,2013-01-02T10:00:00,BMFBOVESPA:IBOV,62550.102
+11712,2013-01-03T10:00:00,BMFBOVESPA:IBOV,63312.461
+11713,2013-01-04T10:00:00,BMFBOVESPA:IBOV,62523.059
+11714,2013-01-07T10:00:00,BMFBOVESPA:IBOV,61932.539
+11715,2013-01-08T10:00:00,BMFBOVESPA:IBOV,61127.84
+11716,2013-01-09T10:00:00,BMFBOVESPA:IBOV,61578.578
+11717,2013-01-10T10:00:00,BMFBOVESPA:IBOV,61678.309
+11718,2013-01-11T10:00:00,BMFBOVESPA:IBOV,61497.43
+11719,2013-01-14T10:00:00,BMFBOVESPA:IBOV,62080.789
+11720,2013-01-15T10:00:00,BMFBOVESPA:IBOV,61727.609
+11721,2013-01-16T10:00:00,BMFBOVESPA:IBOV,61787.352
+11722,2013-01-17T10:00:00,BMFBOVESPA:IBOV,62194.059
+11723,2013-01-18T10:00:00,BMFBOVESPA:IBOV,61956.141
+11724,2013-01-21T10:00:00,BMFBOVESPA:IBOV,61899.711
+11725,2013-01-22T10:00:00,BMFBOVESPA:IBOV,61692.289
+11726,2013-01-23T10:00:00,BMFBOVESPA:IBOV,61966.262
+11727,2013-01-24T10:00:00,BMFBOVESPA:IBOV,61169.828
+11728,2013-01-28T10:00:00,BMFBOVESPA:IBOV,60027.07
+11729,2013-01-29T10:00:00,BMFBOVESPA:IBOV,60406.328
+11730,2013-01-30T10:00:00,BMFBOVESPA:IBOV,59336.699
+11731,2013-01-31T10:00:00,BMFBOVESPA:IBOV,59761.488
+11732,2013-02-01T10:00:00,BMFBOVESPA:IBOV,60351.16
+11733,2013-02-04T10:00:00,BMFBOVESPA:IBOV,59575.66
+11734,2013-02-05T10:00:00,BMFBOVESPA:IBOV,59444.969
+11735,2013-02-06T10:00:00,BMFBOVESPA:IBOV,58951.07
+11736,2013-02-07T10:00:00,BMFBOVESPA:IBOV,58372.461
+11737,2013-02-08T10:00:00,BMFBOVESPA:IBOV,58497.828
+11738,2013-02-13T10:00:00,BMFBOVESPA:IBOV,58405.738
+11739,2013-02-14T10:00:00,BMFBOVESPA:IBOV,58077.309
+11740,2013-02-15T10:00:00,BMFBOVESPA:IBOV,57903.301
+11741,2013-02-18T10:00:00,BMFBOVESPA:IBOV,57613.898
+11742,2013-02-19T10:00:00,BMFBOVESPA:IBOV,57314.398
+11743,2013-02-20T10:00:00,BMFBOVESPA:IBOV,56177.602
+11744,2013-02-21T10:00:00,BMFBOVESPA:IBOV,56154.68
+11745,2013-02-22T10:00:00,BMFBOVESPA:IBOV,56697.059
+11746,2013-02-25T10:00:00,BMFBOVESPA:IBOV,56617.559
+11747,2013-02-26T10:00:00,BMFBOVESPA:IBOV,56948.871
+11748,2013-02-27T10:00:00,BMFBOVESPA:IBOV,57273.879
+11749,2013-02-28T10:00:00,BMFBOVESPA:IBOV,57424.289
+11750,2013-03-01T10:00:00,BMFBOVESPA:IBOV,56883.988
+11751,2013-03-04T10:00:00,BMFBOVESPA:IBOV,56499.172
+11752,2013-03-05T10:00:00,BMFBOVESPA:IBOV,55950.73
+11753,2013-03-06T10:00:00,BMFBOVESPA:IBOV,57940.141
+11754,2013-03-07T10:00:00,BMFBOVESPA:IBOV,58846.809
+11755,2013-03-08T10:00:00,BMFBOVESPA:IBOV,58432.75
+11756,2013-03-11T10:00:00,BMFBOVESPA:IBOV,58544.789
+11757,2013-03-12T10:00:00,BMFBOVESPA:IBOV,58208.609
+11758,2013-03-13T10:00:00,BMFBOVESPA:IBOV,57385.898
+11759,2013-03-14T10:00:00,BMFBOVESPA:IBOV,57281.02
+11760,2013-03-15T10:00:00,BMFBOVESPA:IBOV,56869.281
+11761,2013-03-18T10:00:00,BMFBOVESPA:IBOV,56972.961
+11762,2013-03-19T10:00:00,BMFBOVESPA:IBOV,56361.238
+11763,2013-03-20T10:00:00,BMFBOVESPA:IBOV,56030.031
+11764,2013-03-21T10:00:00,BMFBOVESPA:IBOV,55576.672
+11765,2013-03-22T10:00:00,BMFBOVESPA:IBOV,55243.398
+11766,2013-03-25T10:00:00,BMFBOVESPA:IBOV,54873.121
+11767,2013-03-26T10:00:00,BMFBOVESPA:IBOV,55671.391
+11768,2013-03-27T10:00:00,BMFBOVESPA:IBOV,56034.289
+11769,2013-03-28T10:00:00,BMFBOVESPA:IBOV,56352.09
+11770,2013-04-01T10:00:00,BMFBOVESPA:IBOV,55902.18
+11771,2013-04-02T10:00:00,BMFBOVESPA:IBOV,54889.102
+11772,2013-04-03T10:00:00,BMFBOVESPA:IBOV,55562.738
+11773,2013-04-04T10:00:00,BMFBOVESPA:IBOV,54648.148
+11774,2013-04-05T10:00:00,BMFBOVESPA:IBOV,55050.602
+11775,2013-04-08T10:00:00,BMFBOVESPA:IBOV,55092.309
+11776,2013-04-09T10:00:00,BMFBOVESPA:IBOV,55912.039
+11777,2013-04-10T10:00:00,BMFBOVESPA:IBOV,56186.559
+11778,2013-04-11T10:00:00,BMFBOVESPA:IBOV,55400.91
+11779,2013-04-12T10:00:00,BMFBOVESPA:IBOV,54962.648
+11780,2013-04-15T10:00:00,BMFBOVESPA:IBOV,52949.93
+11781,2013-04-16T10:00:00,BMFBOVESPA:IBOV,53990.828
+11782,2013-04-17T10:00:00,BMFBOVESPA:IBOV,52881.961
+11783,2013-04-18T10:00:00,BMFBOVESPA:IBOV,53165.91
+11784,2013-04-19T10:00:00,BMFBOVESPA:IBOV,53928.922
+11785,2013-04-22T10:00:00,BMFBOVESPA:IBOV,54297.73
+11786,2013-04-23T10:00:00,BMFBOVESPA:IBOV,54884.75
+11787,2013-04-24T10:00:00,BMFBOVESPA:IBOV,54984.23
+11788,2013-04-25T10:00:00,BMFBOVESPA:IBOV,54963.32
+11789,2013-04-26T10:00:00,BMFBOVESPA:IBOV,54252.039
+11790,2013-04-29T10:00:00,BMFBOVESPA:IBOV,54887.25
+11791,2013-04-30T10:00:00,BMFBOVESPA:IBOV,55910.371
+11792,2013-05-02T10:00:00,BMFBOVESPA:IBOV,55321.93
+11793,2013-05-03T10:00:00,BMFBOVESPA:IBOV,55488.078
+11794,2013-05-06T10:00:00,BMFBOVESPA:IBOV,55429.879
+11795,2013-05-07T10:00:00,BMFBOVESPA:IBOV,56274.66
+11796,2013-05-08T10:00:00,BMFBOVESPA:IBOV,55804.801
+11797,2013-05-09T10:00:00,BMFBOVESPA:IBOV,55447.559
+11798,2013-05-10T10:00:00,BMFBOVESPA:IBOV,55107.801
+11799,2013-05-13T10:00:00,BMFBOVESPA:IBOV,54447.77
+11800,2013-05-14T10:00:00,BMFBOVESPA:IBOV,54666.82
+11801,2013-05-15T10:00:00,BMFBOVESPA:IBOV,54936.41
+11802,2013-05-16T10:00:00,BMFBOVESPA:IBOV,54772.621
+11803,2013-05-17T10:00:00,BMFBOVESPA:IBOV,55164.27
+11804,2013-05-20T10:00:00,BMFBOVESPA:IBOV,55700.77
+11805,2013-05-21T10:00:00,BMFBOVESPA:IBOV,56265.32
+11806,2013-05-22T10:00:00,BMFBOVESPA:IBOV,56429.27
+11807,2013-05-23T10:00:00,BMFBOVESPA:IBOV,56349.91
+11808,2013-05-24T10:00:00,BMFBOVESPA:IBOV,56406.211
+11809,2013-05-27T10:00:00,BMFBOVESPA:IBOV,56395.941
+11810,2013-05-28T10:00:00,BMFBOVESPA:IBOV,56036.262
+11811,2013-05-29T10:00:00,BMFBOVESPA:IBOV,54634.691
+11812,2013-05-31T10:00:00,BMFBOVESPA:IBOV,53506.078
+11813,2013-06-03T10:00:00,BMFBOVESPA:IBOV,53944.359
+11814,2013-06-04T10:00:00,BMFBOVESPA:IBOV,54017.898
+11815,2013-06-05T10:00:00,BMFBOVESPA:IBOV,53048.59
+11816,2013-06-06T10:00:00,BMFBOVESPA:IBOV,52884.828
+11817,2013-06-07T10:00:00,BMFBOVESPA:IBOV,51618.629
+11818,2013-06-10T10:00:00,BMFBOVESPA:IBOV,51316.648
+11819,2013-06-11T10:00:00,BMFBOVESPA:IBOV,49769.93
+11820,2013-06-12T10:00:00,BMFBOVESPA:IBOV,49180.578
+11821,2013-06-13T10:00:00,BMFBOVESPA:IBOV,50414.891
+11822,2013-06-14T10:00:00,BMFBOVESPA:IBOV,49332.34
+11823,2013-06-17T10:00:00,BMFBOVESPA:IBOV,49088.648
+11824,2013-06-18T10:00:00,BMFBOVESPA:IBOV,49464.941
+11825,2013-06-19T10:00:00,BMFBOVESPA:IBOV,47893.059
+11826,2013-06-20T10:00:00,BMFBOVESPA:IBOV,48214.43
+11827,2013-06-21T10:00:00,BMFBOVESPA:IBOV,47056.039
+11828,2013-06-24T10:00:00,BMFBOVESPA:IBOV,45965.051
+11829,2013-06-25T10:00:00,BMFBOVESPA:IBOV,46893.039
+11830,2013-06-26T10:00:00,BMFBOVESPA:IBOV,47171.98
+11831,2013-06-27T10:00:00,BMFBOVESPA:IBOV,47609.461
+11832,2013-06-28T10:00:00,BMFBOVESPA:IBOV,47457.129
+11833,2013-07-01T10:00:00,BMFBOVESPA:IBOV,47229.59
+11834,2013-07-02T10:00:00,BMFBOVESPA:IBOV,45228.949
+11835,2013-07-03T10:00:00,BMFBOVESPA:IBOV,45044.031
+11836,2013-07-04T10:00:00,BMFBOVESPA:IBOV,45763.16
+11837,2013-07-05T10:00:00,BMFBOVESPA:IBOV,45210.488
+11838,2013-07-08T10:00:00,BMFBOVESPA:IBOV,45075.5
+11839,2013-07-10T10:00:00,BMFBOVESPA:IBOV,45483.43
+11840,2013-07-11T10:00:00,BMFBOVESPA:IBOV,46626.262
+11841,2013-07-12T10:00:00,BMFBOVESPA:IBOV,45533.238
+11842,2013-07-15T10:00:00,BMFBOVESPA:IBOV,46738.898
+11843,2013-07-16T10:00:00,BMFBOVESPA:IBOV,46869.289
+11844,2013-07-17T10:00:00,BMFBOVESPA:IBOV,47407.309
+11845,2013-07-18T10:00:00,BMFBOVESPA:IBOV,47656.922
+11846,2013-07-19T10:00:00,BMFBOVESPA:IBOV,47400.23
+11847,2013-07-22T10:00:00,BMFBOVESPA:IBOV,48574.09
+11848,2013-07-23T10:00:00,BMFBOVESPA:IBOV,48819.52
+11849,2013-07-24T10:00:00,BMFBOVESPA:IBOV,48374.23
+11850,2013-07-25T10:00:00,BMFBOVESPA:IBOV,49066.75
+11851,2013-07-26T10:00:00,BMFBOVESPA:IBOV,49422.051
+11852,2013-07-29T10:00:00,BMFBOVESPA:IBOV,49212.328
+11853,2013-07-30T10:00:00,BMFBOVESPA:IBOV,48561.781
+11854,2013-07-31T10:00:00,BMFBOVESPA:IBOV,48234.488
+11855,2013-08-01T10:00:00,BMFBOVESPA:IBOV,49140.781
+11856,2013-08-02T10:00:00,BMFBOVESPA:IBOV,48474.039
+11857,2013-08-05T10:00:00,BMFBOVESPA:IBOV,48436.441
+11858,2013-08-06T10:00:00,BMFBOVESPA:IBOV,47421.852
+11859,2013-08-07T10:00:00,BMFBOVESPA:IBOV,47446.711
+11860,2013-08-08T10:00:00,BMFBOVESPA:IBOV,48928.82
+11861,2013-08-09T10:00:00,BMFBOVESPA:IBOV,49874.898
+11862,2013-08-12T10:00:00,BMFBOVESPA:IBOV,50299.488
+11863,2013-08-13T10:00:00,BMFBOVESPA:IBOV,50600.551
+11864,2013-08-14T10:00:00,BMFBOVESPA:IBOV,50895.922
+11865,2013-08-15T10:00:00,BMFBOVESPA:IBOV,50908.34
+11866,2013-08-16T10:00:00,BMFBOVESPA:IBOV,51538.781
+11867,2013-08-19T10:00:00,BMFBOVESPA:IBOV,51574.09
+11868,2013-08-20T10:00:00,BMFBOVESPA:IBOV,50507.02
+11869,2013-08-21T10:00:00,BMFBOVESPA:IBOV,50405.199
+11870,2013-08-22T10:00:00,BMFBOVESPA:IBOV,51397.66
+11871,2013-08-23T10:00:00,BMFBOVESPA:IBOV,52197.059
+11872,2013-08-26T10:00:00,BMFBOVESPA:IBOV,51429.48
+11873,2013-08-27T10:00:00,BMFBOVESPA:IBOV,50091.551
+11874,2013-08-28T10:00:00,BMFBOVESPA:IBOV,49866.922
+11875,2013-08-29T10:00:00,BMFBOVESPA:IBOV,49921.879
+11876,2013-08-30T10:00:00,BMFBOVESPA:IBOV,50008.379
+11877,2013-09-02T10:00:00,BMFBOVESPA:IBOV,51835.148
+11878,2013-09-03T10:00:00,BMFBOVESPA:IBOV,51625.5
+11879,2013-09-04T10:00:00,BMFBOVESPA:IBOV,51716.16
+11880,2013-09-05T10:00:00,BMFBOVESPA:IBOV,52351.859
+11881,2013-09-06T10:00:00,BMFBOVESPA:IBOV,53749.422
+11882,2013-09-09T10:00:00,BMFBOVESPA:IBOV,54251.852
+11883,2013-09-10T10:00:00,BMFBOVESPA:IBOV,53979.031
+11884,2013-09-11T10:00:00,BMFBOVESPA:IBOV,53570.461
+11885,2013-09-12T10:00:00,BMFBOVESPA:IBOV,53307.09
+11886,2013-09-13T10:00:00,BMFBOVESPA:IBOV,53797.512
+11887,2013-09-16T10:00:00,BMFBOVESPA:IBOV,53821.629
+11888,2013-09-17T10:00:00,BMFBOVESPA:IBOV,54271.25
+11889,2013-09-18T10:00:00,BMFBOVESPA:IBOV,55702.898
+11890,2013-09-19T10:00:00,BMFBOVESPA:IBOV,55095.691
+11891,2013-09-20T10:00:00,BMFBOVESPA:IBOV,54110.031
+11892,2013-09-23T10:00:00,BMFBOVESPA:IBOV,54602.379
+11893,2013-09-24T10:00:00,BMFBOVESPA:IBOV,54431.051
+11894,2013-09-25T10:00:00,BMFBOVESPA:IBOV,54261.109
+11895,2013-09-26T10:00:00,BMFBOVESPA:IBOV,53782.969
+11896,2013-09-27T10:00:00,BMFBOVESPA:IBOV,53738.922
+11897,2013-09-30T10:00:00,BMFBOVESPA:IBOV,52338.191
+11898,2013-10-01T10:00:00,BMFBOVESPA:IBOV,53179.461
+11899,2013-10-02T10:00:00,BMFBOVESPA:IBOV,53100.18
+11900,2013-10-03T10:00:00,BMFBOVESPA:IBOV,52489.859
+11901,2013-10-04T10:00:00,BMFBOVESPA:IBOV,52848.969
+11902,2013-10-07T10:00:00,BMFBOVESPA:IBOV,52417.102
+11903,2013-10-08T10:00:00,BMFBOVESPA:IBOV,52312.441
+11904,2013-10-09T10:00:00,BMFBOVESPA:IBOV,52547.711
+11905,2013-10-10T10:00:00,BMFBOVESPA:IBOV,52996.641
+11906,2013-10-11T10:00:00,BMFBOVESPA:IBOV,53149.621
+11907,2013-10-14T10:00:00,BMFBOVESPA:IBOV,54170.602
+11908,2013-10-15T10:00:00,BMFBOVESPA:IBOV,54980.641
+11909,2013-10-16T10:00:00,BMFBOVESPA:IBOV,55973.031
+11910,2013-10-17T10:00:00,BMFBOVESPA:IBOV,55358.129
+11911,2013-10-18T10:00:00,BMFBOVESPA:IBOV,55378.461
+11912,2013-10-21T10:00:00,BMFBOVESPA:IBOV,56077.43
+11913,2013-10-22T10:00:00,BMFBOVESPA:IBOV,56460.379
+11914,2013-10-23T10:00:00,BMFBOVESPA:IBOV,55440.031
+11915,2013-10-24T10:00:00,BMFBOVESPA:IBOV,54877.148
+11916,2013-10-25T10:00:00,BMFBOVESPA:IBOV,54154.148
+11917,2013-10-28T10:00:00,BMFBOVESPA:IBOV,55073.371
+11918,2013-10-29T10:00:00,BMFBOVESPA:IBOV,54538.801
+11919,2013-10-30T10:00:00,BMFBOVESPA:IBOV,54172.82
+11920,2013-10-31T10:00:00,BMFBOVESPA:IBOV,54256.199
+11921,2013-11-01T10:00:00,BMFBOVESPA:IBOV,54013.238
+11922,2013-11-04T10:00:00,BMFBOVESPA:IBOV,54436.922
+11923,2013-11-05T10:00:00,BMFBOVESPA:IBOV,53831.852
+11924,2013-11-06T10:00:00,BMFBOVESPA:IBOV,53384.602
+11925,2013-11-07T10:00:00,BMFBOVESPA:IBOV,52740.789
+11926,2013-11-08T10:00:00,BMFBOVESPA:IBOV,52248.859
+11927,2013-11-11T10:00:00,BMFBOVESPA:IBOV,52623.871
+11928,2013-11-12T10:00:00,BMFBOVESPA:IBOV,51804.328
+11929,2013-11-13T10:00:00,BMFBOVESPA:IBOV,52230.289
+11930,2013-11-14T10:00:00,BMFBOVESPA:IBOV,53451.602
+11931,2013-11-18T10:00:00,BMFBOVESPA:IBOV,54307.039
+11932,2013-11-19T10:00:00,BMFBOVESPA:IBOV,53032.91
+11933,2013-11-21T10:00:00,BMFBOVESPA:IBOV,52688.02
+11934,2013-11-22T10:00:00,BMFBOVESPA:IBOV,52800.738
+11935,2013-11-25T10:00:00,BMFBOVESPA:IBOV,52263.512
+11936,2013-11-26T10:00:00,BMFBOVESPA:IBOV,51446.91
+11937,2013-11-27T10:00:00,BMFBOVESPA:IBOV,51861.211
+11938,2013-11-28T10:00:00,BMFBOVESPA:IBOV,51846.828
+11939,2013-11-29T10:00:00,BMFBOVESPA:IBOV,52482.488
+11940,2013-12-02T10:00:00,BMFBOVESPA:IBOV,51244.871
+11941,2013-12-03T10:00:00,BMFBOVESPA:IBOV,50348.891
+11942,2013-12-04T10:00:00,BMFBOVESPA:IBOV,50215.789
+11943,2013-12-05T10:00:00,BMFBOVESPA:IBOV,50787.629
+11944,2013-12-06T10:00:00,BMFBOVESPA:IBOV,50944.27
+11945,2013-12-09T10:00:00,BMFBOVESPA:IBOV,51165.379
+11946,2013-12-10T10:00:00,BMFBOVESPA:IBOV,50993.02
+11947,2013-12-11T10:00:00,BMFBOVESPA:IBOV,50067.988
+11948,2013-12-12T10:00:00,BMFBOVESPA:IBOV,50121.609
+11949,2013-12-13T10:00:00,BMFBOVESPA:IBOV,50051.18
+11950,2013-12-16T10:00:00,BMFBOVESPA:IBOV,50279.609
+11951,2013-12-17T10:00:00,BMFBOVESPA:IBOV,50090.352
+11952,2013-12-18T10:00:00,BMFBOVESPA:IBOV,50563.43
+11953,2013-12-19T10:00:00,BMFBOVESPA:IBOV,51633.43
+11954,2013-12-20T10:00:00,BMFBOVESPA:IBOV,51185.738
+11955,2013-12-23T10:00:00,BMFBOVESPA:IBOV,51356.102
+11956,2013-12-26T10:00:00,BMFBOVESPA:IBOV,51221.012
+11957,2013-12-27T10:00:00,BMFBOVESPA:IBOV,51266.559
+11958,2013-12-30T10:00:00,BMFBOVESPA:IBOV,51507.16
+11959,2014-01-02T10:00:00,BMFBOVESPA:IBOV,50341.25
+11960,2014-01-03T10:00:00,BMFBOVESPA:IBOV,50981.09
+11961,2014-01-06T10:00:00,BMFBOVESPA:IBOV,50973.621
+11962,2014-01-07T10:00:00,BMFBOVESPA:IBOV,50430.02
+11963,2014-01-08T10:00:00,BMFBOVESPA:IBOV,50576.641
+11964,2014-01-09T10:00:00,BMFBOVESPA:IBOV,49321.68
+11965,2014-01-10T10:00:00,BMFBOVESPA:IBOV,49696.449
+11966,2014-01-13T10:00:00,BMFBOVESPA:IBOV,49426.898
+11967,2014-01-14T10:00:00,BMFBOVESPA:IBOV,49703.102
+11968,2014-01-15T10:00:00,BMFBOVESPA:IBOV,50105.371
+11969,2014-01-16T10:00:00,BMFBOVESPA:IBOV,49696.281
+11970,2014-01-17T10:00:00,BMFBOVESPA:IBOV,49181.859
+11971,2014-01-20T10:00:00,BMFBOVESPA:IBOV,48708.41
+11972,2014-01-21T10:00:00,BMFBOVESPA:IBOV,48542.07
+11973,2014-01-22T10:00:00,BMFBOVESPA:IBOV,49299.66
+11974,2014-01-23T10:00:00,BMFBOVESPA:IBOV,48320.641
+11975,2014-01-24T10:00:00,BMFBOVESPA:IBOV,47787.379
+11976,2014-01-27T10:00:00,BMFBOVESPA:IBOV,47701.051
+11977,2014-01-28T10:00:00,BMFBOVESPA:IBOV,47840.93
+11978,2014-01-29T10:00:00,BMFBOVESPA:IBOV,47556.781
+11979,2014-01-30T10:00:00,BMFBOVESPA:IBOV,47244.262
+11980,2014-01-31T10:00:00,BMFBOVESPA:IBOV,47638.988
+11981,2014-02-03T10:00:00,BMFBOVESPA:IBOV,46147.52
+11982,2014-02-04T10:00:00,BMFBOVESPA:IBOV,46964.219
+11983,2014-02-05T10:00:00,BMFBOVESPA:IBOV,46624.391
+11984,2014-02-06T10:00:00,BMFBOVESPA:IBOV,47738.09
+11985,2014-02-07T10:00:00,BMFBOVESPA:IBOV,48073.602
+11986,2014-02-10T10:00:00,BMFBOVESPA:IBOV,47710.82
+11987,2014-02-11T10:00:00,BMFBOVESPA:IBOV,48462.789
+11988,2014-02-12T10:00:00,BMFBOVESPA:IBOV,48216.891
+11989,2014-02-13T10:00:00,BMFBOVESPA:IBOV,47812.828
+11990,2014-02-14T10:00:00,BMFBOVESPA:IBOV,48201.109
+11991,2014-02-17T10:00:00,BMFBOVESPA:IBOV,47576.328
+11992,2014-02-18T10:00:00,BMFBOVESPA:IBOV,46599.762
+11993,2014-02-19T10:00:00,BMFBOVESPA:IBOV,47150.828
+11994,2014-02-20T10:00:00,BMFBOVESPA:IBOV,47288.609
+11995,2014-02-21T10:00:00,BMFBOVESPA:IBOV,47380.238
+11996,2014-02-24T10:00:00,BMFBOVESPA:IBOV,47393.5
+11997,2014-02-25T10:00:00,BMFBOVESPA:IBOV,46715.91
+11998,2014-02-26T10:00:00,BMFBOVESPA:IBOV,46599.211
+11999,2014-02-27T10:00:00,BMFBOVESPA:IBOV,47606.75
+12000,2014-02-28T10:00:00,BMFBOVESPA:IBOV,47094.398
+12001,2014-03-05T10:00:00,BMFBOVESPA:IBOV,46589.0
+12002,2014-03-06T10:00:00,BMFBOVESPA:IBOV,47093.129
+12003,2014-03-07T10:00:00,BMFBOVESPA:IBOV,46244.07
+12004,2014-03-10T10:00:00,BMFBOVESPA:IBOV,45533.199
+12005,2014-03-11T10:00:00,BMFBOVESPA:IBOV,45697.621
+12006,2014-03-12T10:00:00,BMFBOVESPA:IBOV,45861.809
+12007,2014-03-13T10:00:00,BMFBOVESPA:IBOV,45443.828
+12008,2014-03-14T10:00:00,BMFBOVESPA:IBOV,44965.66
+12009,2014-03-17T10:00:00,BMFBOVESPA:IBOV,45117.801
+12010,2014-03-18T10:00:00,BMFBOVESPA:IBOV,46150.961
+12011,2014-03-19T10:00:00,BMFBOVESPA:IBOV,46567.23
+12012,2014-03-20T10:00:00,BMFBOVESPA:IBOV,47278.48
+12013,2014-03-21T10:00:00,BMFBOVESPA:IBOV,47380.941
+12014,2014-03-24T10:00:00,BMFBOVESPA:IBOV,47993.422
+12015,2014-03-25T10:00:00,BMFBOVESPA:IBOV,48180.141
+12016,2014-03-26T10:00:00,BMFBOVESPA:IBOV,47965.609
+12017,2014-03-27T10:00:00,BMFBOVESPA:IBOV,49646.789
+12018,2014-03-28T10:00:00,BMFBOVESPA:IBOV,49768.059
+12019,2014-03-31T10:00:00,BMFBOVESPA:IBOV,50414.922
+12020,2014-04-01T10:00:00,BMFBOVESPA:IBOV,50270.371
+12021,2014-04-02T10:00:00,BMFBOVESPA:IBOV,51701.051
+12022,2014-04-03T10:00:00,BMFBOVESPA:IBOV,51408.211
+12023,2014-04-04T10:00:00,BMFBOVESPA:IBOV,51081.781
+12024,2014-04-07T10:00:00,BMFBOVESPA:IBOV,52155.281
+12025,2014-04-08T10:00:00,BMFBOVESPA:IBOV,51629.07
+12026,2014-04-09T10:00:00,BMFBOVESPA:IBOV,51185.398
+12027,2014-04-10T10:00:00,BMFBOVESPA:IBOV,51127.48
+12028,2014-04-11T10:00:00,BMFBOVESPA:IBOV,51867.289
+12029,2014-04-14T10:00:00,BMFBOVESPA:IBOV,51596.551
+12030,2014-04-15T10:00:00,BMFBOVESPA:IBOV,50454.352
+12031,2014-04-16T10:00:00,BMFBOVESPA:IBOV,51200.559
+12032,2014-04-17T10:00:00,BMFBOVESPA:IBOV,52111.852
+12033,2014-04-22T10:00:00,BMFBOVESPA:IBOV,51976.859
+12034,2014-04-23T10:00:00,BMFBOVESPA:IBOV,51569.691
+12035,2014-04-24T10:00:00,BMFBOVESPA:IBOV,51817.449
+12036,2014-04-25T10:00:00,BMFBOVESPA:IBOV,51399.352
+12037,2014-04-28T10:00:00,BMFBOVESPA:IBOV,51383.68
+12038,2014-04-29T10:00:00,BMFBOVESPA:IBOV,51838.609
+12039,2014-04-30T10:00:00,BMFBOVESPA:IBOV,51626.691
+12040,2014-05-02T10:00:00,BMFBOVESPA:IBOV,52980.309
+12041,2014-05-05T10:00:00,BMFBOVESPA:IBOV,53446.172
+12042,2014-05-06T10:00:00,BMFBOVESPA:IBOV,53779.738
+12043,2014-05-07T10:00:00,BMFBOVESPA:IBOV,54052.738
+12044,2014-05-08T10:00:00,BMFBOVESPA:IBOV,53422.371
+12045,2014-05-09T10:00:00,BMFBOVESPA:IBOV,53100.34
+12046,2014-05-12T10:00:00,BMFBOVESPA:IBOV,54052.898
+12047,2014-05-13T10:00:00,BMFBOVESPA:IBOV,53907.461
+12048,2014-05-14T10:00:00,BMFBOVESPA:IBOV,54412.539
+12049,2014-05-15T10:00:00,BMFBOVESPA:IBOV,53855.539
+12050,2014-05-16T10:00:00,BMFBOVESPA:IBOV,53975.762
+12051,2014-05-19T10:00:00,BMFBOVESPA:IBOV,53353.102
+12052,2014-05-20T10:00:00,BMFBOVESPA:IBOV,52366.191
+12053,2014-05-21T10:00:00,BMFBOVESPA:IBOV,52203.371
+12054,2014-05-22T10:00:00,BMFBOVESPA:IBOV,52806.219
+12055,2014-05-23T10:00:00,BMFBOVESPA:IBOV,52626.41
+12056,2014-05-26T10:00:00,BMFBOVESPA:IBOV,52932.91
+12057,2014-05-27T10:00:00,BMFBOVESPA:IBOV,52172.359
+12058,2014-05-28T10:00:00,BMFBOVESPA:IBOV,52639.75
+12059,2014-05-29T10:00:00,BMFBOVESPA:IBOV,52239.34
+12060,2014-05-30T10:00:00,BMFBOVESPA:IBOV,51239.34
+12061,2014-06-02T10:00:00,BMFBOVESPA:IBOV,51605.828
+12062,2014-06-03T10:00:00,BMFBOVESPA:IBOV,52032.379
+12063,2014-06-04T10:00:00,BMFBOVESPA:IBOV,51832.98
+12064,2014-06-05T10:00:00,BMFBOVESPA:IBOV,51558.789
+12065,2014-06-06T10:00:00,BMFBOVESPA:IBOV,53128.66
+12066,2014-06-09T10:00:00,BMFBOVESPA:IBOV,54273.16
+12067,2014-06-10T10:00:00,BMFBOVESPA:IBOV,54604.34
+12068,2014-06-11T10:00:00,BMFBOVESPA:IBOV,55102.441
+12069,2014-06-13T10:00:00,BMFBOVESPA:IBOV,54806.641
+12070,2014-06-16T10:00:00,BMFBOVESPA:IBOV,54629.551
+12071,2014-06-17T10:00:00,BMFBOVESPA:IBOV,54299.949
+12072,2014-06-18T10:00:00,BMFBOVESPA:IBOV,55202.539
+12073,2014-06-20T10:00:00,BMFBOVESPA:IBOV,54638.191
+12074,2014-06-23T10:00:00,BMFBOVESPA:IBOV,54210.051
+12075,2014-06-24T10:00:00,BMFBOVESPA:IBOV,54280.781
+12076,2014-06-25T10:00:00,BMFBOVESPA:IBOV,53425.738
+12077,2014-06-26T10:00:00,BMFBOVESPA:IBOV,53506.75
+12078,2014-06-27T10:00:00,BMFBOVESPA:IBOV,53157.301
+12079,2014-06-30T10:00:00,BMFBOVESPA:IBOV,53168.219
+12080,2014-07-01T10:00:00,BMFBOVESPA:IBOV,53171.488
+12081,2014-07-02T10:00:00,BMFBOVESPA:IBOV,53028.781
+12082,2014-07-03T10:00:00,BMFBOVESPA:IBOV,53874.578
+12083,2014-07-04T10:00:00,BMFBOVESPA:IBOV,54055.898
+12084,2014-07-07T10:00:00,BMFBOVESPA:IBOV,53801.828
+12085,2014-07-08T10:00:00,BMFBOVESPA:IBOV,53634.691
+12086,2014-07-10T10:00:00,BMFBOVESPA:IBOV,54592.75
+12087,2014-07-11T10:00:00,BMFBOVESPA:IBOV,54785.93
+12088,2014-07-14T10:00:00,BMFBOVESPA:IBOV,55743.98
+12089,2014-07-15T10:00:00,BMFBOVESPA:IBOV,55973.609
+12090,2014-07-16T10:00:00,BMFBOVESPA:IBOV,55717.359
+12091,2014-07-17T10:00:00,BMFBOVESPA:IBOV,55637.512
+12092,2014-07-18T10:00:00,BMFBOVESPA:IBOV,57012.898
+12093,2014-07-21T10:00:00,BMFBOVESPA:IBOV,57633.922
+12094,2014-07-22T10:00:00,BMFBOVESPA:IBOV,57983.32
+12095,2014-07-23T10:00:00,BMFBOVESPA:IBOV,57419.961
+12096,2014-07-24T10:00:00,BMFBOVESPA:IBOV,57977.559
+12097,2014-07-25T10:00:00,BMFBOVESPA:IBOV,57821.078
+12098,2014-07-28T10:00:00,BMFBOVESPA:IBOV,57695.719
+12099,2014-07-29T10:00:00,BMFBOVESPA:IBOV,57118.809
+12100,2014-07-30T10:00:00,BMFBOVESPA:IBOV,56877.969
+12101,2014-07-31T10:00:00,BMFBOVESPA:IBOV,55829.41
+12102,2014-08-01T10:00:00,BMFBOVESPA:IBOV,55902.871
+12103,2014-08-04T10:00:00,BMFBOVESPA:IBOV,56616.328
+12104,2014-08-05T10:00:00,BMFBOVESPA:IBOV,56202.102
+12105,2014-08-06T10:00:00,BMFBOVESPA:IBOV,56487.18
+12106,2014-08-07T10:00:00,BMFBOVESPA:IBOV,56188.051
+12107,2014-08-08T10:00:00,BMFBOVESPA:IBOV,55572.93
+12108,2014-08-11T10:00:00,BMFBOVESPA:IBOV,56613.32
+12109,2014-08-12T10:00:00,BMFBOVESPA:IBOV,56442.34
+12110,2014-08-13T10:00:00,BMFBOVESPA:IBOV,55581.191
+12111,2014-08-14T10:00:00,BMFBOVESPA:IBOV,55780.41
+12112,2014-08-15T10:00:00,BMFBOVESPA:IBOV,56963.648
+12113,2014-08-18T10:00:00,BMFBOVESPA:IBOV,57560.719
+12114,2014-08-19T10:00:00,BMFBOVESPA:IBOV,58449.289
+12115,2014-08-20T10:00:00,BMFBOVESPA:IBOV,58878.238
+12116,2014-08-21T10:00:00,BMFBOVESPA:IBOV,58992.109
+12117,2014-08-22T10:00:00,BMFBOVESPA:IBOV,58407.32
+12118,2014-08-25T10:00:00,BMFBOVESPA:IBOV,59735.172
+12119,2014-08-26T10:00:00,BMFBOVESPA:IBOV,59821.449
+12120,2014-08-27T10:00:00,BMFBOVESPA:IBOV,60950.57
+12121,2014-08-28T10:00:00,BMFBOVESPA:IBOV,60290.871
+12122,2014-08-29T10:00:00,BMFBOVESPA:IBOV,61288.148
+12123,2014-09-01T10:00:00,BMFBOVESPA:IBOV,61141.27
+12124,2014-09-02T10:00:00,BMFBOVESPA:IBOV,61895.98
+12125,2014-09-03T10:00:00,BMFBOVESPA:IBOV,61837.039
+12126,2014-09-04T10:00:00,BMFBOVESPA:IBOV,60800.02
+12127,2014-09-05T10:00:00,BMFBOVESPA:IBOV,60681.98
+12128,2014-09-08T10:00:00,BMFBOVESPA:IBOV,59192.75
+12129,2014-09-09T10:00:00,BMFBOVESPA:IBOV,58676.34
+12130,2014-09-10T10:00:00,BMFBOVESPA:IBOV,58198.66
+12131,2014-09-11T10:00:00,BMFBOVESPA:IBOV,58337.289
+12132,2014-09-12T10:00:00,BMFBOVESPA:IBOV,56927.809
+12133,2014-09-15T10:00:00,BMFBOVESPA:IBOV,57948.762
+12134,2014-09-16T10:00:00,BMFBOVESPA:IBOV,59114.66
+12135,2014-09-17T10:00:00,BMFBOVESPA:IBOV,59108.191
+12136,2014-09-18T10:00:00,BMFBOVESPA:IBOV,58374.48
+12137,2014-09-19T10:00:00,BMFBOVESPA:IBOV,57788.699
+12138,2014-09-22T10:00:00,BMFBOVESPA:IBOV,56818.109
+12139,2014-09-23T10:00:00,BMFBOVESPA:IBOV,56540.5
+12140,2014-09-24T10:00:00,BMFBOVESPA:IBOV,56824.422
+12141,2014-09-25T10:00:00,BMFBOVESPA:IBOV,55962.078
+12142,2014-09-26T10:00:00,BMFBOVESPA:IBOV,57212.379
+12143,2014-09-29T10:00:00,BMFBOVESPA:IBOV,54625.352
+12144,2014-09-30T10:00:00,BMFBOVESPA:IBOV,54115.98
+12145,2014-10-01T10:00:00,BMFBOVESPA:IBOV,52858.43
+12146,2014-10-02T10:00:00,BMFBOVESPA:IBOV,53518.57
+12147,2014-10-03T10:00:00,BMFBOVESPA:IBOV,54539.551
+12148,2014-10-06T10:00:00,BMFBOVESPA:IBOV,57115.898
+12149,2014-10-07T10:00:00,BMFBOVESPA:IBOV,57436.328
+12150,2014-10-08T10:00:00,BMFBOVESPA:IBOV,57079.66
+12151,2014-10-09T10:00:00,BMFBOVESPA:IBOV,57269.719
+12152,2014-10-10T10:00:00,BMFBOVESPA:IBOV,55347.809
+12153,2014-10-13T10:00:00,BMFBOVESPA:IBOV,57956.531
+12154,2014-10-14T10:00:00,BMFBOVESPA:IBOV,58015.461
+12155,2014-10-15T10:00:00,BMFBOVESPA:IBOV,56135.27
+12156,2014-10-16T10:00:00,BMFBOVESPA:IBOV,54324.672
+12157,2014-10-17T10:00:00,BMFBOVESPA:IBOV,55755.031
+12158,2014-10-20T10:00:00,BMFBOVESPA:IBOV,54302.57
+12159,2014-10-21T10:00:00,BMFBOVESPA:IBOV,52432.43
+12160,2014-10-22T10:00:00,BMFBOVESPA:IBOV,52411.031
+12161,2014-10-23T10:00:00,BMFBOVESPA:IBOV,50713.262
+12162,2014-10-24T10:00:00,BMFBOVESPA:IBOV,51940.73
+12163,2014-10-27T10:00:00,BMFBOVESPA:IBOV,50503.66
+12164,2014-10-28T10:00:00,BMFBOVESPA:IBOV,52330.031
+12165,2014-10-29T10:00:00,BMFBOVESPA:IBOV,51049.32
+12166,2014-10-30T10:00:00,BMFBOVESPA:IBOV,52336.828
+12167,2014-10-31T10:00:00,BMFBOVESPA:IBOV,54628.602
+12168,2014-11-03T10:00:00,BMFBOVESPA:IBOV,53947.211
+12169,2014-11-04T10:00:00,BMFBOVESPA:IBOV,54383.59
+12170,2014-11-05T10:00:00,BMFBOVESPA:IBOV,53698.422
+12171,2014-11-06T10:00:00,BMFBOVESPA:IBOV,52637.059
+12172,2014-11-07T10:00:00,BMFBOVESPA:IBOV,53222.852
+12173,2014-11-10T10:00:00,BMFBOVESPA:IBOV,52725.379
+12174,2014-11-11T10:00:00,BMFBOVESPA:IBOV,52474.27
+12175,2014-11-12T10:00:00,BMFBOVESPA:IBOV,52978.891
+12176,2014-11-13T10:00:00,BMFBOVESPA:IBOV,51846.031
+12177,2014-11-14T10:00:00,BMFBOVESPA:IBOV,51772.398
+12178,2014-11-17T10:00:00,BMFBOVESPA:IBOV,51256.988
+12179,2014-11-18T10:00:00,BMFBOVESPA:IBOV,52061.859
+12180,2014-11-19T10:00:00,BMFBOVESPA:IBOV,53402.809
+12181,2014-11-21T10:00:00,BMFBOVESPA:IBOV,56084.039
+12182,2014-11-24T10:00:00,BMFBOVESPA:IBOV,55406.91
+12183,2014-11-25T10:00:00,BMFBOVESPA:IBOV,55560.809
+12184,2014-11-26T10:00:00,BMFBOVESPA:IBOV,55098.469
+12185,2014-11-27T10:00:00,BMFBOVESPA:IBOV,54721.32
+12186,2014-11-28T10:00:00,BMFBOVESPA:IBOV,54664.359
+12187,2014-12-01T10:00:00,BMFBOVESPA:IBOV,52276.578
+12188,2014-12-02T10:00:00,BMFBOVESPA:IBOV,51612.469
+12189,2014-12-03T10:00:00,BMFBOVESPA:IBOV,52320.48
+12190,2014-12-04T10:00:00,BMFBOVESPA:IBOV,51426.871
+12191,2014-12-05T10:00:00,BMFBOVESPA:IBOV,51992.891
+12192,2014-12-08T10:00:00,BMFBOVESPA:IBOV,50274.07
+12193,2014-12-09T10:00:00,BMFBOVESPA:IBOV,50193.469
+12194,2014-12-10T10:00:00,BMFBOVESPA:IBOV,49548.078
+12195,2014-12-11T10:00:00,BMFBOVESPA:IBOV,49861.809
+12196,2014-12-12T10:00:00,BMFBOVESPA:IBOV,48001.98
+12197,2014-12-15T10:00:00,BMFBOVESPA:IBOV,47018.68
+12198,2014-12-16T10:00:00,BMFBOVESPA:IBOV,47007.512
+12199,2014-12-17T10:00:00,BMFBOVESPA:IBOV,48713.641
+12200,2014-12-18T10:00:00,BMFBOVESPA:IBOV,48495.699
+12201,2014-12-19T10:00:00,BMFBOVESPA:IBOV,49545.578
+12202,2014-12-22T10:00:00,BMFBOVESPA:IBOV,50120.859
+12203,2014-12-23T10:00:00,BMFBOVESPA:IBOV,50889.809
+12204,2014-12-26T10:00:00,BMFBOVESPA:IBOV,50144.629
+12205,2014-12-29T10:00:00,BMFBOVESPA:IBOV,50593.82
+12206,2014-12-30T10:00:00,BMFBOVESPA:IBOV,50007.41
+12207,2015-01-02T10:00:00,BMFBOVESPA:IBOV,48512.219
+12208,2015-01-05T10:00:00,BMFBOVESPA:IBOV,47516.82
+12209,2015-01-06T10:00:00,BMFBOVESPA:IBOV,48000.922
+12210,2015-01-07T10:00:00,BMFBOVESPA:IBOV,49462.91
+12211,2015-01-08T10:00:00,BMFBOVESPA:IBOV,49943.301
+12212,2015-01-09T10:00:00,BMFBOVESPA:IBOV,48840.25
+12213,2015-01-12T10:00:00,BMFBOVESPA:IBOV,48139.738
+12214,2015-01-13T10:00:00,BMFBOVESPA:IBOV,48041.672
+12215,2015-01-14T10:00:00,BMFBOVESPA:IBOV,47645.871
+12216,2015-01-15T10:00:00,BMFBOVESPA:IBOV,48026.309
+12217,2015-01-16T10:00:00,BMFBOVESPA:IBOV,49016.52
+12218,2015-01-19T10:00:00,BMFBOVESPA:IBOV,47758.012
+12219,2015-01-20T10:00:00,BMFBOVESPA:IBOV,47876.66
+12220,2015-01-21T10:00:00,BMFBOVESPA:IBOV,49224.078
+12221,2015-01-22T10:00:00,BMFBOVESPA:IBOV,49442.621
+12222,2015-01-23T10:00:00,BMFBOVESPA:IBOV,48775.301
+12223,2015-01-26T10:00:00,BMFBOVESPA:IBOV,48576.551
+12224,2015-01-27T10:00:00,BMFBOVESPA:IBOV,48591.23
+12225,2015-01-28T10:00:00,BMFBOVESPA:IBOV,47694.539
+12226,2015-01-29T10:00:00,BMFBOVESPA:IBOV,47762.238
+12227,2015-01-30T10:00:00,BMFBOVESPA:IBOV,46907.68
+12228,2015-02-02T10:00:00,BMFBOVESPA:IBOV,47650.73
+12229,2015-02-03T10:00:00,BMFBOVESPA:IBOV,48963.66
+12230,2015-02-04T10:00:00,BMFBOVESPA:IBOV,49301.051
+12231,2015-02-05T10:00:00,BMFBOVESPA:IBOV,49233.852
+12232,2015-02-06T10:00:00,BMFBOVESPA:IBOV,48792.27
+12233,2015-02-09T10:00:00,BMFBOVESPA:IBOV,49382.578
+12234,2015-02-10T10:00:00,BMFBOVESPA:IBOV,48510.281
+12235,2015-02-11T10:00:00,BMFBOVESPA:IBOV,48239.672
+12236,2015-02-12T10:00:00,BMFBOVESPA:IBOV,49532.719
+12237,2015-02-13T10:00:00,BMFBOVESPA:IBOV,50635.922
+12238,2015-02-18T10:00:00,BMFBOVESPA:IBOV,51280.359
+12239,2015-02-19T10:00:00,BMFBOVESPA:IBOV,51294.031
+12240,2015-02-20T10:00:00,BMFBOVESPA:IBOV,51237.699
+12241,2015-02-23T10:00:00,BMFBOVESPA:IBOV,51280.641
+12242,2015-02-24T10:00:00,BMFBOVESPA:IBOV,51874.172
+12243,2015-02-25T10:00:00,BMFBOVESPA:IBOV,51811.02
+12244,2015-02-26T10:00:00,BMFBOVESPA:IBOV,51760.539
+12245,2015-02-27T10:00:00,BMFBOVESPA:IBOV,51583.09
+12246,2015-03-02T10:00:00,BMFBOVESPA:IBOV,51020.809
+12247,2015-03-03T10:00:00,BMFBOVESPA:IBOV,51304.102
+12248,2015-03-04T10:00:00,BMFBOVESPA:IBOV,50468.051
+12249,2015-03-05T10:00:00,BMFBOVESPA:IBOV,50365.199
+12250,2015-03-06T10:00:00,BMFBOVESPA:IBOV,49981.191
+12251,2015-03-09T10:00:00,BMFBOVESPA:IBOV,49181.012
+12252,2015-03-10T10:00:00,BMFBOVESPA:IBOV,48293.398
+12253,2015-03-11T10:00:00,BMFBOVESPA:IBOV,48905.578
+12254,2015-03-12T10:00:00,BMFBOVESPA:IBOV,48880.398
+12255,2015-03-13T10:00:00,BMFBOVESPA:IBOV,48595.809
+12256,2015-03-16T10:00:00,BMFBOVESPA:IBOV,48848.211
+12257,2015-03-17T10:00:00,BMFBOVESPA:IBOV,50285.121
+12258,2015-03-18T10:00:00,BMFBOVESPA:IBOV,51526.191
+12259,2015-03-19T10:00:00,BMFBOVESPA:IBOV,50953.531
+12260,2015-03-20T10:00:00,BMFBOVESPA:IBOV,51966.578
+12261,2015-03-23T10:00:00,BMFBOVESPA:IBOV,51908.461
+12262,2015-03-24T10:00:00,BMFBOVESPA:IBOV,51506.07
+12263,2015-03-25T10:00:00,BMFBOVESPA:IBOV,51858.301
+12264,2015-03-26T10:00:00,BMFBOVESPA:IBOV,50579.852
+12265,2015-03-27T10:00:00,BMFBOVESPA:IBOV,50094.66
+12266,2015-03-30T10:00:00,BMFBOVESPA:IBOV,51243.449
+12267,2015-03-31T10:00:00,BMFBOVESPA:IBOV,51150.16
+12268,2015-04-01T10:00:00,BMFBOVESPA:IBOV,52321.762
+12269,2015-04-02T10:00:00,BMFBOVESPA:IBOV,53123.02
+12270,2015-04-06T10:00:00,BMFBOVESPA:IBOV,53737.262
+12271,2015-04-07T10:00:00,BMFBOVESPA:IBOV,53729.16
+12272,2015-04-08T10:00:00,BMFBOVESPA:IBOV,53661.109
+12273,2015-04-09T10:00:00,BMFBOVESPA:IBOV,53802.66
+12274,2015-04-10T10:00:00,BMFBOVESPA:IBOV,54214.109
+12275,2015-04-13T10:00:00,BMFBOVESPA:IBOV,54239.77
+12276,2015-04-14T10:00:00,BMFBOVESPA:IBOV,53981.922
+12277,2015-04-15T10:00:00,BMFBOVESPA:IBOV,54918.738
+12278,2015-04-16T10:00:00,BMFBOVESPA:IBOV,54674.211
+12279,2015-04-17T10:00:00,BMFBOVESPA:IBOV,53954.789
+12280,2015-04-20T10:00:00,BMFBOVESPA:IBOV,53761.27
+12281,2015-04-22T10:00:00,BMFBOVESPA:IBOV,54617.359
+12282,2015-04-23T10:00:00,BMFBOVESPA:IBOV,55684.852
+12283,2015-04-24T10:00:00,BMFBOVESPA:IBOV,56594.219
+12284,2015-04-27T10:00:00,BMFBOVESPA:IBOV,55534.5
+12285,2015-04-28T10:00:00,BMFBOVESPA:IBOV,55812.031
+12286,2015-04-29T10:00:00,BMFBOVESPA:IBOV,55325.289
+12287,2015-04-30T10:00:00,BMFBOVESPA:IBOV,56229.379
+12288,2015-05-04T10:00:00,BMFBOVESPA:IBOV,57353.98
+12289,2015-05-05T10:00:00,BMFBOVESPA:IBOV,58051.609
+12290,2015-05-06T10:00:00,BMFBOVESPA:IBOV,57103.141
+12291,2015-05-07T10:00:00,BMFBOVESPA:IBOV,56921.391
+12292,2015-05-08T10:00:00,BMFBOVESPA:IBOV,57149.328
+12293,2015-05-11T10:00:00,BMFBOVESPA:IBOV,57197.102
+12294,2015-05-12T10:00:00,BMFBOVESPA:IBOV,56792.051
+12295,2015-05-13T10:00:00,BMFBOVESPA:IBOV,56372.039
+12296,2015-05-14T10:00:00,BMFBOVESPA:IBOV,56656.57
+12297,2015-05-15T10:00:00,BMFBOVESPA:IBOV,57248.629
+12298,2015-05-18T10:00:00,BMFBOVESPA:IBOV,56204.23
+12299,2015-05-19T10:00:00,BMFBOVESPA:IBOV,55498.82
+12300,2015-05-20T10:00:00,BMFBOVESPA:IBOV,54901.02
+12301,2015-05-21T10:00:00,BMFBOVESPA:IBOV,55112.051
+12302,2015-05-22T10:00:00,BMFBOVESPA:IBOV,54377.289
+12303,2015-05-25T10:00:00,BMFBOVESPA:IBOV,54609.25
+12304,2015-05-26T10:00:00,BMFBOVESPA:IBOV,53629.781
+12305,2015-05-27T10:00:00,BMFBOVESPA:IBOV,54236.25
+12306,2015-05-28T10:00:00,BMFBOVESPA:IBOV,53976.281
+12307,2015-05-29T10:00:00,BMFBOVESPA:IBOV,52760.48
+12308,2015-06-01T10:00:00,BMFBOVESPA:IBOV,53031.309
+12309,2015-06-02T10:00:00,BMFBOVESPA:IBOV,54236.43
+12310,2015-06-03T10:00:00,BMFBOVESPA:IBOV,53522.91
+12311,2015-06-05T10:00:00,BMFBOVESPA:IBOV,52973.379
+12312,2015-06-08T10:00:00,BMFBOVESPA:IBOV,52809.641
+12313,2015-06-09T10:00:00,BMFBOVESPA:IBOV,52815.988
+12314,2015-06-10T10:00:00,BMFBOVESPA:IBOV,53876.449
+12315,2015-06-11T10:00:00,BMFBOVESPA:IBOV,53688.52
+12316,2015-06-12T10:00:00,BMFBOVESPA:IBOV,53347.531
+12317,2015-06-15T10:00:00,BMFBOVESPA:IBOV,53137.531
+12318,2015-06-16T10:00:00,BMFBOVESPA:IBOV,53702.148
+12319,2015-06-17T10:00:00,BMFBOVESPA:IBOV,53248.539
+12320,2015-06-18T10:00:00,BMFBOVESPA:IBOV,54238.59
+12321,2015-06-19T10:00:00,BMFBOVESPA:IBOV,53749.422
+12322,2015-06-22T10:00:00,BMFBOVESPA:IBOV,53863.68
+12323,2015-06-23T10:00:00,BMFBOVESPA:IBOV,53772.43
+12324,2015-06-24T10:00:00,BMFBOVESPA:IBOV,53842.531
+12325,2015-06-25T10:00:00,BMFBOVESPA:IBOV,53175.672
+12326,2015-06-26T10:00:00,BMFBOVESPA:IBOV,54016.969
+12327,2015-06-29T10:00:00,BMFBOVESPA:IBOV,53014.199
+12328,2015-06-30T10:00:00,BMFBOVESPA:IBOV,53080.879
+12329,2015-07-01T10:00:00,BMFBOVESPA:IBOV,52757.539
+12330,2015-07-02T10:00:00,BMFBOVESPA:IBOV,53106.191
+12331,2015-07-03T10:00:00,BMFBOVESPA:IBOV,52519.41
+12332,2015-07-06T10:00:00,BMFBOVESPA:IBOV,52149.371
+12333,2015-07-07T10:00:00,BMFBOVESPA:IBOV,52343.719
+12334,2015-07-08T10:00:00,BMFBOVESPA:IBOV,51781.75
+12335,2015-07-10T10:00:00,BMFBOVESPA:IBOV,52590.719
+12336,2015-07-13T10:00:00,BMFBOVESPA:IBOV,53119.469
+12337,2015-07-14T10:00:00,BMFBOVESPA:IBOV,53239.18
+12338,2015-07-15T10:00:00,BMFBOVESPA:IBOV,52902.281
+12339,2015-07-16T10:00:00,BMFBOVESPA:IBOV,53069.75
+12340,2015-07-17T10:00:00,BMFBOVESPA:IBOV,52341.801
+12341,2015-07-20T10:00:00,BMFBOVESPA:IBOV,51600.078
+12342,2015-07-21T10:00:00,BMFBOVESPA:IBOV,51474.281
+12343,2015-07-22T10:00:00,BMFBOVESPA:IBOV,50915.789
+12344,2015-07-23T10:00:00,BMFBOVESPA:IBOV,49806.629
+12345,2015-07-24T10:00:00,BMFBOVESPA:IBOV,49245.852
+12346,2015-07-27T10:00:00,BMFBOVESPA:IBOV,48735.539
+12347,2015-07-28T10:00:00,BMFBOVESPA:IBOV,49601.602
+12348,2015-07-29T10:00:00,BMFBOVESPA:IBOV,50245.148
+12349,2015-07-30T10:00:00,BMFBOVESPA:IBOV,49897.398
+12350,2015-07-31T10:00:00,BMFBOVESPA:IBOV,50864.77
+12351,2015-08-03T10:00:00,BMFBOVESPA:IBOV,50138.051
+12352,2015-08-04T10:00:00,BMFBOVESPA:IBOV,50058.488
+12353,2015-08-05T10:00:00,BMFBOVESPA:IBOV,50287.27
+12354,2015-08-06T10:00:00,BMFBOVESPA:IBOV,50011.32
+12355,2015-08-07T10:00:00,BMFBOVESPA:IBOV,48577.32
+12356,2015-08-10T10:00:00,BMFBOVESPA:IBOV,49353.0
+12357,2015-08-11T10:00:00,BMFBOVESPA:IBOV,49072.34
+12358,2015-08-12T10:00:00,BMFBOVESPA:IBOV,48388.051
+12359,2015-08-13T10:00:00,BMFBOVESPA:IBOV,48009.57
+12360,2015-08-14T10:00:00,BMFBOVESPA:IBOV,47508.41
+12361,2015-08-17T10:00:00,BMFBOVESPA:IBOV,47217.43
+12362,2015-08-18T10:00:00,BMFBOVESPA:IBOV,47450.578
+12363,2015-08-19T10:00:00,BMFBOVESPA:IBOV,46588.391
+12364,2015-08-20T10:00:00,BMFBOVESPA:IBOV,46649.23
+12365,2015-08-21T10:00:00,BMFBOVESPA:IBOV,45719.641
+12366,2015-08-24T10:00:00,BMFBOVESPA:IBOV,44336.469
+12367,2015-08-25T10:00:00,BMFBOVESPA:IBOV,44544.852
+12368,2015-08-26T10:00:00,BMFBOVESPA:IBOV,46038.078
+12369,2015-08-27T10:00:00,BMFBOVESPA:IBOV,47715.27
+12370,2015-08-28T10:00:00,BMFBOVESPA:IBOV,47153.871
+12371,2015-08-31T10:00:00,BMFBOVESPA:IBOV,46625.52
+12372,2015-09-01T10:00:00,BMFBOVESPA:IBOV,45477.059
+12373,2015-09-02T10:00:00,BMFBOVESPA:IBOV,46463.961
+12374,2015-09-03T10:00:00,BMFBOVESPA:IBOV,47365.871
+12375,2015-09-04T10:00:00,BMFBOVESPA:IBOV,46497.719
+12376,2015-09-08T10:00:00,BMFBOVESPA:IBOV,46762.07
+12377,2015-09-09T10:00:00,BMFBOVESPA:IBOV,46657.102
+12378,2015-09-10T10:00:00,BMFBOVESPA:IBOV,46503.988
+12379,2015-09-11T10:00:00,BMFBOVESPA:IBOV,46400.5
+12380,2015-09-14T10:00:00,BMFBOVESPA:IBOV,47281.52
+12381,2015-09-15T10:00:00,BMFBOVESPA:IBOV,47364.07
+12382,2015-09-16T10:00:00,BMFBOVESPA:IBOV,48553.102
+12383,2015-09-17T10:00:00,BMFBOVESPA:IBOV,48551.078
+12384,2015-09-18T10:00:00,BMFBOVESPA:IBOV,47264.078
+12385,2015-09-21T10:00:00,BMFBOVESPA:IBOV,46590.199
+12386,2015-09-22T10:00:00,BMFBOVESPA:IBOV,46264.609
+12387,2015-09-23T10:00:00,BMFBOVESPA:IBOV,45340.109
+12388,2015-09-24T10:00:00,BMFBOVESPA:IBOV,45291.969
+12389,2015-09-25T10:00:00,BMFBOVESPA:IBOV,44831.461
+12390,2015-09-28T10:00:00,BMFBOVESPA:IBOV,43956.629
+12391,2015-09-29T10:00:00,BMFBOVESPA:IBOV,44131.82
+12392,2015-09-30T10:00:00,BMFBOVESPA:IBOV,45059.34
+12393,2015-10-01T10:00:00,BMFBOVESPA:IBOV,45313.27
+12394,2015-10-02T10:00:00,BMFBOVESPA:IBOV,47033.461
+12395,2015-10-05T10:00:00,BMFBOVESPA:IBOV,47598.07
+12396,2015-10-06T10:00:00,BMFBOVESPA:IBOV,47722.148
+12397,2015-10-07T10:00:00,BMFBOVESPA:IBOV,48906.09
+12398,2015-10-08T10:00:00,BMFBOVESPA:IBOV,49088.781
+12399,2015-10-09T10:00:00,BMFBOVESPA:IBOV,49342.16
+12400,2015-10-13T10:00:00,BMFBOVESPA:IBOV,47362.641
+12401,2015-10-14T10:00:00,BMFBOVESPA:IBOV,46710.441
+12402,2015-10-15T10:00:00,BMFBOVESPA:IBOV,47165.031
+12403,2015-10-16T10:00:00,BMFBOVESPA:IBOV,47245.871
+12404,2015-10-19T10:00:00,BMFBOVESPA:IBOV,47447.309
+12405,2015-10-20T10:00:00,BMFBOVESPA:IBOV,47076.551
+12406,2015-10-21T10:00:00,BMFBOVESPA:IBOV,47025.871
+12407,2015-10-22T10:00:00,BMFBOVESPA:IBOV,47772.141
+12408,2015-10-23T10:00:00,BMFBOVESPA:IBOV,47596.59
+12409,2015-10-26T10:00:00,BMFBOVESPA:IBOV,47209.32
+12410,2015-10-27T10:00:00,BMFBOVESPA:IBOV,47042.949
+12411,2015-10-28T10:00:00,BMFBOVESPA:IBOV,46740.852
+12412,2015-10-29T10:00:00,BMFBOVESPA:IBOV,45628.352
+12413,2015-10-30T10:00:00,BMFBOVESPA:IBOV,45868.82
+12414,2015-11-03T10:00:00,BMFBOVESPA:IBOV,48053.672
+12415,2015-11-04T10:00:00,BMFBOVESPA:IBOV,47710.102
+12416,2015-11-05T10:00:00,BMFBOVESPA:IBOV,48046.762
+12417,2015-11-06T10:00:00,BMFBOVESPA:IBOV,46918.52
+12418,2015-11-09T10:00:00,BMFBOVESPA:IBOV,46194.922
+12419,2015-11-10T10:00:00,BMFBOVESPA:IBOV,46206.57
+12420,2015-11-11T10:00:00,BMFBOVESPA:IBOV,47065.012
+12421,2015-11-12T10:00:00,BMFBOVESPA:IBOV,46883.578
+12422,2015-11-13T10:00:00,BMFBOVESPA:IBOV,46517.039
+12423,2015-11-16T10:00:00,BMFBOVESPA:IBOV,46846.871
+12424,2015-11-17T10:00:00,BMFBOVESPA:IBOV,47247.801
+12425,2015-11-18T10:00:00,BMFBOVESPA:IBOV,47435.578
+12426,2015-11-19T10:00:00,BMFBOVESPA:IBOV,48138.891
+12427,2015-11-23T10:00:00,BMFBOVESPA:IBOV,48150.27
+12428,2015-11-24T10:00:00,BMFBOVESPA:IBOV,48284.191
+12429,2015-11-25T10:00:00,BMFBOVESPA:IBOV,46866.629
+12430,2015-11-26T10:00:00,BMFBOVESPA:IBOV,47145.629
+12431,2015-11-27T10:00:00,BMFBOVESPA:IBOV,45872.922
+12432,2015-11-30T10:00:00,BMFBOVESPA:IBOV,45120.359
+12433,2015-12-01T10:00:00,BMFBOVESPA:IBOV,45046.75
+12434,2015-12-02T10:00:00,BMFBOVESPA:IBOV,44914.531
+12435,2015-12-03T10:00:00,BMFBOVESPA:IBOV,46393.262
+12436,2015-12-04T10:00:00,BMFBOVESPA:IBOV,45360.762
+12437,2015-12-07T10:00:00,BMFBOVESPA:IBOV,45222.699
+12438,2015-12-08T10:00:00,BMFBOVESPA:IBOV,44443.262
+12439,2015-12-09T10:00:00,BMFBOVESPA:IBOV,46108.031
+12440,2015-12-10T10:00:00,BMFBOVESPA:IBOV,45630.711
+12441,2015-12-11T10:00:00,BMFBOVESPA:IBOV,45262.719
+12442,2015-12-14T10:00:00,BMFBOVESPA:IBOV,44747.309
+12443,2015-12-15T10:00:00,BMFBOVESPA:IBOV,44872.469
+12444,2015-12-16T10:00:00,BMFBOVESPA:IBOV,45015.852
+12445,2015-12-17T10:00:00,BMFBOVESPA:IBOV,45261.48
+12446,2015-12-18T10:00:00,BMFBOVESPA:IBOV,43910.602
+12447,2015-12-21T10:00:00,BMFBOVESPA:IBOV,43196.16
+12448,2015-12-22T10:00:00,BMFBOVESPA:IBOV,43469.52
+12449,2015-12-23T10:00:00,BMFBOVESPA:IBOV,44014.93
+12450,2015-12-28T10:00:00,BMFBOVESPA:IBOV,43757.07
+12451,2015-12-29T10:00:00,BMFBOVESPA:IBOV,43648.84
+12452,2015-12-30T10:00:00,BMFBOVESPA:IBOV,43349.961
+12453,2016-01-04T10:00:00,BMFBOVESPA:IBOV,42141.039
+12454,2016-01-05T10:00:00,BMFBOVESPA:IBOV,42415.262
+12455,2016-01-06T10:00:00,BMFBOVESPA:IBOV,41773.141
+12456,2016-01-07T10:00:00,BMFBOVESPA:IBOV,40694.719
+12457,2016-01-08T10:00:00,BMFBOVESPA:IBOV,40612.211
+12458,2016-01-11T10:00:00,BMFBOVESPA:IBOV,39950.488
+12459,2016-01-12T10:00:00,BMFBOVESPA:IBOV,39513.828
+12460,2016-01-13T10:00:00,BMFBOVESPA:IBOV,38944.441
+12461,2016-01-14T10:00:00,BMFBOVESPA:IBOV,39500.109
+12462,2016-01-15T10:00:00,BMFBOVESPA:IBOV,38558.891
+12463,2016-01-18T10:00:00,BMFBOVESPA:IBOV,37989.07
+12464,2016-01-19T10:00:00,BMFBOVESPA:IBOV,38057.012
+12465,2016-01-20T10:00:00,BMFBOVESPA:IBOV,37645.48
+12466,2016-01-21T10:00:00,BMFBOVESPA:IBOV,37717.109
+12467,2016-01-22T10:00:00,BMFBOVESPA:IBOV,38034.59
+12468,2016-01-26T10:00:00,BMFBOVESPA:IBOV,37511.82
+12469,2016-01-27T10:00:00,BMFBOVESPA:IBOV,38376.371
+12470,2016-01-28T10:00:00,BMFBOVESPA:IBOV,38598.84
+12471,2016-01-29T10:00:00,BMFBOVESPA:IBOV,40402.148
+12472,2016-02-01T10:00:00,BMFBOVESPA:IBOV,40570.039
+12473,2016-02-02T10:00:00,BMFBOVESPA:IBOV,38596.172
+12474,2016-02-03T10:00:00,BMFBOVESPA:IBOV,39588.82
+12475,2016-02-04T10:00:00,BMFBOVESPA:IBOV,40821.738
+12476,2016-02-05T10:00:00,BMFBOVESPA:IBOV,40591.09
+12477,2016-02-10T10:00:00,BMFBOVESPA:IBOV,40376.578
+12478,2016-02-11T10:00:00,BMFBOVESPA:IBOV,39321.559
+12479,2016-02-12T10:00:00,BMFBOVESPA:IBOV,39808.738
+12480,2016-02-15T10:00:00,BMFBOVESPA:IBOV,40094.539
+12481,2016-02-16T10:00:00,BMFBOVESPA:IBOV,40947.699
+12482,2016-02-17T10:00:00,BMFBOVESPA:IBOV,41630.82
+12483,2016-02-18T10:00:00,BMFBOVESPA:IBOV,41481.18
+12484,2016-02-19T10:00:00,BMFBOVESPA:IBOV,41543.398
+12485,2016-02-22T10:00:00,BMFBOVESPA:IBOV,43136.07
+12486,2016-02-23T10:00:00,BMFBOVESPA:IBOV,42437.262
+12487,2016-02-24T10:00:00,BMFBOVESPA:IBOV,41856.59
+12488,2016-02-25T10:00:00,BMFBOVESPA:IBOV,41842.949
+12489,2016-02-26T10:00:00,BMFBOVESPA:IBOV,41610.211
+12490,2016-02-29T10:00:00,BMFBOVESPA:IBOV,42795.32
+12491,2016-03-01T10:00:00,BMFBOVESPA:IBOV,44121.789
+12492,2016-03-02T10:00:00,BMFBOVESPA:IBOV,44895.809
+12493,2016-03-03T10:00:00,BMFBOVESPA:IBOV,47193.391
+12494,2016-03-04T10:00:00,BMFBOVESPA:IBOV,49084.16
+12495,2016-03-07T10:00:00,BMFBOVESPA:IBOV,49246.102
+12496,2016-03-08T10:00:00,BMFBOVESPA:IBOV,49101.91
+12497,2016-03-09T10:00:00,BMFBOVESPA:IBOV,48652.52
+12498,2016-03-10T10:00:00,BMFBOVESPA:IBOV,49577.871
+12499,2016-03-11T10:00:00,BMFBOVESPA:IBOV,49638.68
+12500,2016-03-14T10:00:00,BMFBOVESPA:IBOV,48867.328
+12501,2016-03-15T10:00:00,BMFBOVESPA:IBOV,47130.02
+12502,2016-03-16T10:00:00,BMFBOVESPA:IBOV,47763.43
+12503,2016-03-17T10:00:00,BMFBOVESPA:IBOV,50913.789
+12504,2016-03-18T10:00:00,BMFBOVESPA:IBOV,50814.66
+12505,2016-03-21T10:00:00,BMFBOVESPA:IBOV,51171.551
+12506,2016-03-22T10:00:00,BMFBOVESPA:IBOV,51010.191
+12507,2016-03-23T10:00:00,BMFBOVESPA:IBOV,49690.051
+12508,2016-03-24T10:00:00,BMFBOVESPA:IBOV,49657.391
+12509,2016-03-28T10:00:00,BMFBOVESPA:IBOV,50838.23
+12510,2016-03-29T10:00:00,BMFBOVESPA:IBOV,51154.988
+12511,2016-03-30T10:00:00,BMFBOVESPA:IBOV,51248.922
+12512,2016-03-31T10:00:00,BMFBOVESPA:IBOV,50055.27
+12513,2016-04-01T10:00:00,BMFBOVESPA:IBOV,50561.531
+12514,2016-04-04T10:00:00,BMFBOVESPA:IBOV,48779.988
+12515,2016-04-05T10:00:00,BMFBOVESPA:IBOV,49053.621
+12516,2016-04-06T10:00:00,BMFBOVESPA:IBOV,48096.238
+12517,2016-04-07T10:00:00,BMFBOVESPA:IBOV,48513.102
+12518,2016-04-08T10:00:00,BMFBOVESPA:IBOV,50292.93
+12519,2016-04-11T10:00:00,BMFBOVESPA:IBOV,50165.469
+12520,2016-04-12T10:00:00,BMFBOVESPA:IBOV,52001.859
+12521,2016-04-13T10:00:00,BMFBOVESPA:IBOV,53149.84
+12522,2016-04-14T10:00:00,BMFBOVESPA:IBOV,52411.02
+12523,2016-04-15T10:00:00,BMFBOVESPA:IBOV,53227.738
+12524,2016-04-18T10:00:00,BMFBOVESPA:IBOV,52894.078
+12525,2016-04-19T10:00:00,BMFBOVESPA:IBOV,53710.051
+12526,2016-04-20T10:00:00,BMFBOVESPA:IBOV,53630.93
+12527,2016-04-22T10:00:00,BMFBOVESPA:IBOV,52907.879
+12528,2016-04-25T10:00:00,BMFBOVESPA:IBOV,51861.711
+12529,2016-04-26T10:00:00,BMFBOVESPA:IBOV,53082.5
+12530,2016-04-27T10:00:00,BMFBOVESPA:IBOV,54477.781
+12531,2016-04-28T10:00:00,BMFBOVESPA:IBOV,54311.969
+12532,2016-04-29T10:00:00,BMFBOVESPA:IBOV,53910.512
+12533,2016-05-02T10:00:00,BMFBOVESPA:IBOV,53561.531
+12534,2016-05-03T10:00:00,BMFBOVESPA:IBOV,52260.191
+12535,2016-05-04T10:00:00,BMFBOVESPA:IBOV,52552.801
+12536,2016-05-05T10:00:00,BMFBOVESPA:IBOV,51671.039
+12537,2016-05-06T10:00:00,BMFBOVESPA:IBOV,51717.828
+12538,2016-05-09T10:00:00,BMFBOVESPA:IBOV,50990.059
+12539,2016-05-10T10:00:00,BMFBOVESPA:IBOV,53070.91
+12540,2016-05-11T10:00:00,BMFBOVESPA:IBOV,52764.461
+12541,2016-05-12T10:00:00,BMFBOVESPA:IBOV,53241.309
+12542,2016-05-13T10:00:00,BMFBOVESPA:IBOV,51804.309
+12543,2016-05-16T10:00:00,BMFBOVESPA:IBOV,51802.922
+12544,2016-05-17T10:00:00,BMFBOVESPA:IBOV,50839.441
+12545,2016-05-18T10:00:00,BMFBOVESPA:IBOV,50561.699
+12546,2016-05-19T10:00:00,BMFBOVESPA:IBOV,50132.531
+12547,2016-05-20T10:00:00,BMFBOVESPA:IBOV,49722.75
+12548,2016-05-23T10:00:00,BMFBOVESPA:IBOV,49330.422
+12549,2016-05-24T10:00:00,BMFBOVESPA:IBOV,49345.191
+12550,2016-05-25T10:00:00,BMFBOVESPA:IBOV,49482.859
+12551,2016-05-27T10:00:00,BMFBOVESPA:IBOV,49051.488
+12552,2016-05-30T10:00:00,BMFBOVESPA:IBOV,48964.34
+12553,2016-05-31T10:00:00,BMFBOVESPA:IBOV,48471.711
+12554,2016-06-01T10:00:00,BMFBOVESPA:IBOV,49012.648
+12555,2016-06-02T10:00:00,BMFBOVESPA:IBOV,49887.238
+12556,2016-06-03T10:00:00,BMFBOVESPA:IBOV,50619.5
+12557,2016-06-06T10:00:00,BMFBOVESPA:IBOV,50431.801
+12558,2016-06-07T10:00:00,BMFBOVESPA:IBOV,50487.859
+12559,2016-06-08T10:00:00,BMFBOVESPA:IBOV,51629.289
+12560,2016-06-09T10:00:00,BMFBOVESPA:IBOV,51118.461
+12561,2016-06-10T10:00:00,BMFBOVESPA:IBOV,49422.16
+12562,2016-06-13T10:00:00,BMFBOVESPA:IBOV,49660.789
+12563,2016-06-14T10:00:00,BMFBOVESPA:IBOV,48648.289
+12564,2016-06-15T10:00:00,BMFBOVESPA:IBOV,48914.738
+12565,2016-06-16T10:00:00,BMFBOVESPA:IBOV,49411.621
+12566,2016-06-17T10:00:00,BMFBOVESPA:IBOV,49533.84
+12567,2016-06-20T10:00:00,BMFBOVESPA:IBOV,50329.359
+12568,2016-06-21T10:00:00,BMFBOVESPA:IBOV,50837.801
+12569,2016-06-22T10:00:00,BMFBOVESPA:IBOV,50156.301
+12570,2016-06-23T10:00:00,BMFBOVESPA:IBOV,51559.82
+12571,2016-06-24T10:00:00,BMFBOVESPA:IBOV,50105.262
+12572,2016-06-27T10:00:00,BMFBOVESPA:IBOV,49245.531
+12573,2016-06-28T10:00:00,BMFBOVESPA:IBOV,50006.559
+12574,2016-06-29T10:00:00,BMFBOVESPA:IBOV,51001.91
+12575,2016-06-30T10:00:00,BMFBOVESPA:IBOV,51526.93
+12576,2016-07-01T10:00:00,BMFBOVESPA:IBOV,52233.039
+12577,2016-07-04T10:00:00,BMFBOVESPA:IBOV,52568.66
+12578,2016-07-05T10:00:00,BMFBOVESPA:IBOV,51842.27
+12579,2016-07-06T10:00:00,BMFBOVESPA:IBOV,51901.809
+12580,2016-07-07T10:00:00,BMFBOVESPA:IBOV,52014.66
+12581,2016-07-08T10:00:00,BMFBOVESPA:IBOV,53140.738
+12582,2016-07-11T10:00:00,BMFBOVESPA:IBOV,53960.109
+12583,2016-07-12T10:00:00,BMFBOVESPA:IBOV,54256.41
+12584,2016-07-13T10:00:00,BMFBOVESPA:IBOV,54598.281
+12585,2016-07-14T10:00:00,BMFBOVESPA:IBOV,55480.871
+12586,2016-07-15T10:00:00,BMFBOVESPA:IBOV,55578.238
+12587,2016-07-18T10:00:00,BMFBOVESPA:IBOV,56484.219
+12588,2016-07-19T10:00:00,BMFBOVESPA:IBOV,56698.059
+12589,2016-07-20T10:00:00,BMFBOVESPA:IBOV,56578.051
+12590,2016-07-21T10:00:00,BMFBOVESPA:IBOV,56641.488
+12591,2016-07-22T10:00:00,BMFBOVESPA:IBOV,57002.078
+12592,2016-07-25T10:00:00,BMFBOVESPA:IBOV,56872.73
+12593,2016-07-26T10:00:00,BMFBOVESPA:IBOV,56782.75
+12594,2016-07-27T10:00:00,BMFBOVESPA:IBOV,56852.84
+12595,2016-07-28T10:00:00,BMFBOVESPA:IBOV,56667.121
+12596,2016-07-29T10:00:00,BMFBOVESPA:IBOV,57308.211
+12597,2016-08-01T10:00:00,BMFBOVESPA:IBOV,56755.762
+12598,2016-08-02T10:00:00,BMFBOVESPA:IBOV,56162.379
+12599,2016-08-03T10:00:00,BMFBOVESPA:IBOV,57076.91
+12600,2016-08-04T10:00:00,BMFBOVESPA:IBOV,57593.898
+12601,2016-08-05T10:00:00,BMFBOVESPA:IBOV,57661.141
+12602,2016-08-08T10:00:00,BMFBOVESPA:IBOV,57635.43
+12603,2016-08-09T10:00:00,BMFBOVESPA:IBOV,57689.422
+12604,2016-08-10T10:00:00,BMFBOVESPA:IBOV,56919.781
+12605,2016-08-11T10:00:00,BMFBOVESPA:IBOV,58299.57
+12606,2016-08-12T10:00:00,BMFBOVESPA:IBOV,58298.41
+12607,2016-08-15T10:00:00,BMFBOVESPA:IBOV,59145.98
+12608,2016-08-16T10:00:00,BMFBOVESPA:IBOV,58855.43
+12609,2016-08-17T10:00:00,BMFBOVESPA:IBOV,59323.828
+12610,2016-08-18T10:00:00,BMFBOVESPA:IBOV,59166.02
+12611,2016-08-19T10:00:00,BMFBOVESPA:IBOV,59098.922
+12612,2016-08-22T10:00:00,BMFBOVESPA:IBOV,57781.238
+12613,2016-08-23T10:00:00,BMFBOVESPA:IBOV,58020.031
+12614,2016-08-24T10:00:00,BMFBOVESPA:IBOV,57717.879
+12615,2016-08-25T10:00:00,BMFBOVESPA:IBOV,57722.141
+12616,2016-08-26T10:00:00,BMFBOVESPA:IBOV,57716.25
+12617,2016-08-29T10:00:00,BMFBOVESPA:IBOV,58610.391
+12618,2016-08-30T10:00:00,BMFBOVESPA:IBOV,58575.422
+12619,2016-08-31T10:00:00,BMFBOVESPA:IBOV,57901.109
+12620,2016-09-01T10:00:00,BMFBOVESPA:IBOV,58236.27
+12621,2016-09-02T10:00:00,BMFBOVESPA:IBOV,59616.398
+12622,2016-09-05T10:00:00,BMFBOVESPA:IBOV,59566.34
+12623,2016-09-06T10:00:00,BMFBOVESPA:IBOV,60129.441
+12624,2016-09-08T10:00:00,BMFBOVESPA:IBOV,60231.648
+12625,2016-09-09T10:00:00,BMFBOVESPA:IBOV,57999.73
+12626,2016-09-12T10:00:00,BMFBOVESPA:IBOV,58586.109
+12627,2016-09-13T10:00:00,BMFBOVESPA:IBOV,56820.77
+12628,2016-09-14T10:00:00,BMFBOVESPA:IBOV,57059.461
+12629,2016-09-15T10:00:00,BMFBOVESPA:IBOV,57909.488
+12630,2016-09-16T10:00:00,BMFBOVESPA:IBOV,57079.762
+12631,2016-09-19T10:00:00,BMFBOVESPA:IBOV,57350.379
+12632,2016-09-20T10:00:00,BMFBOVESPA:IBOV,57736.461
+12633,2016-09-21T10:00:00,BMFBOVESPA:IBOV,58393.922
+12634,2016-09-22T10:00:00,BMFBOVESPA:IBOV,58994.172
+12635,2016-09-23T10:00:00,BMFBOVESPA:IBOV,58697.0
+12636,2016-09-26T10:00:00,BMFBOVESPA:IBOV,58053.531
+12637,2016-09-27T10:00:00,BMFBOVESPA:IBOV,58382.488
+12638,2016-09-28T10:00:00,BMFBOVESPA:IBOV,59355.77
+12639,2016-09-29T10:00:00,BMFBOVESPA:IBOV,58350.57
+12640,2016-09-30T10:00:00,BMFBOVESPA:IBOV,58367.051
+12641,2016-10-03T10:00:00,BMFBOVESPA:IBOV,59461.23
+12642,2016-10-04T10:00:00,BMFBOVESPA:IBOV,59338.109
+12643,2016-10-05T10:00:00,BMFBOVESPA:IBOV,60254.219
+12644,2016-10-06T10:00:00,BMFBOVESPA:IBOV,60639.422
+12645,2016-10-07T10:00:00,BMFBOVESPA:IBOV,61113.852
+12646,2016-10-10T10:00:00,BMFBOVESPA:IBOV,61668.328
+12647,2016-10-11T10:00:00,BMFBOVESPA:IBOV,61024.301
+12648,2016-10-13T10:00:00,BMFBOVESPA:IBOV,61118.578
+12649,2016-10-14T10:00:00,BMFBOVESPA:IBOV,61767.219
+12650,2016-10-17T10:00:00,BMFBOVESPA:IBOV,62661.762
+12651,2016-10-18T10:00:00,BMFBOVESPA:IBOV,63783.422
+12652,2016-10-19T10:00:00,BMFBOVESPA:IBOV,63514.141
+12653,2016-10-20T10:00:00,BMFBOVESPA:IBOV,63837.852
+12654,2016-10-21T10:00:00,BMFBOVESPA:IBOV,64108.078
+12655,2016-10-24T10:00:00,BMFBOVESPA:IBOV,64059.891
+12656,2016-10-25T10:00:00,BMFBOVESPA:IBOV,63868.352
+12657,2016-10-26T10:00:00,BMFBOVESPA:IBOV,63816.18
+12658,2016-10-27T10:00:00,BMFBOVESPA:IBOV,64252.738
+12659,2016-10-28T10:00:00,BMFBOVESPA:IBOV,64307.629
+12660,2016-10-31T10:00:00,BMFBOVESPA:IBOV,64924.52
+12661,2016-11-01T10:00:00,BMFBOVESPA:IBOV,63333.73
+12662,2016-11-03T10:00:00,BMFBOVESPA:IBOV,61750.172
+12663,2016-11-04T10:00:00,BMFBOVESPA:IBOV,61600.191
+12664,2016-11-07T10:00:00,BMFBOVESPA:IBOV,64051.648
+12665,2016-11-08T10:00:00,BMFBOVESPA:IBOV,64157.68
+12666,2016-11-09T10:00:00,BMFBOVESPA:IBOV,63310.281
+12667,2016-11-10T10:00:00,BMFBOVESPA:IBOV,61226.359
+12668,2016-11-11T10:00:00,BMFBOVESPA:IBOV,59183.512
+12669,2016-11-14T10:00:00,BMFBOVESPA:IBOV,59657.23
+12670,2016-11-16T10:00:00,BMFBOVESPA:IBOV,60757.469
+12671,2016-11-17T10:00:00,BMFBOVESPA:IBOV,59745.66
+12672,2016-11-18T10:00:00,BMFBOVESPA:IBOV,59961.148
+12673,2016-11-21T10:00:00,BMFBOVESPA:IBOV,61053.988
+12674,2016-11-22T10:00:00,BMFBOVESPA:IBOV,61954.469
+12675,2016-11-23T10:00:00,BMFBOVESPA:IBOV,61985.609
+12676,2016-11-24T10:00:00,BMFBOVESPA:IBOV,61395.531
+12677,2016-11-25T10:00:00,BMFBOVESPA:IBOV,61559.078
+12678,2016-11-28T10:00:00,BMFBOVESPA:IBOV,62858.5
+12679,2016-11-29T10:00:00,BMFBOVESPA:IBOV,60980.051
+12680,2016-11-30T10:00:00,BMFBOVESPA:IBOV,61906.359
+12681,2016-12-01T10:00:00,BMFBOVESPA:IBOV,59501.949
+12682,2016-12-02T10:00:00,BMFBOVESPA:IBOV,60321.988
+12683,2016-12-05T10:00:00,BMFBOVESPA:IBOV,59831.73
+12684,2016-12-06T10:00:00,BMFBOVESPA:IBOV,61090.809
+12685,2016-12-07T10:00:00,BMFBOVESPA:IBOV,61453.871
+12686,2016-12-08T10:00:00,BMFBOVESPA:IBOV,60688.77
+12687,2016-12-09T10:00:00,BMFBOVESPA:IBOV,60500.879
+12688,2016-12-12T10:00:00,BMFBOVESPA:IBOV,59178.602
+12689,2016-12-13T10:00:00,BMFBOVESPA:IBOV,59278.078
+12690,2016-12-14T10:00:00,BMFBOVESPA:IBOV,58214.871
+12691,2016-12-15T10:00:00,BMFBOVESPA:IBOV,58396.164
+12692,2016-12-16T10:00:00,BMFBOVESPA:IBOV,58394.961
+12693,2016-12-19T10:00:00,BMFBOVESPA:IBOV,57109.27
+12694,2016-12-20T10:00:00,BMFBOVESPA:IBOV,57582.895
+12695,2016-12-21T10:00:00,BMFBOVESPA:IBOV,57646.52
+12696,2016-12-22T10:00:00,BMFBOVESPA:IBOV,57259.98
+12697,2016-12-23T10:00:00,BMFBOVESPA:IBOV,57937.105
+12698,2016-12-26T10:00:00,BMFBOVESPA:IBOV,58620.258
+12699,2016-12-27T10:00:00,BMFBOVESPA:IBOV,58696.691
+12700,2016-12-28T10:00:00,BMFBOVESPA:IBOV,59781.633
+12701,2016-12-29T10:00:00,BMFBOVESPA:IBOV,60227.289
+12702,2017-01-02T10:00:00,BMFBOVESPA:IBOV,59588.703
+12703,2017-01-03T10:00:00,BMFBOVESPA:IBOV,61813.828
+12704,2017-01-04T10:00:00,BMFBOVESPA:IBOV,61589.059
+12705,2017-01-05T10:00:00,BMFBOVESPA:IBOV,62070.98
+12706,2017-01-06T10:00:00,BMFBOVESPA:IBOV,61665.367
+12707,2017-01-09T10:00:00,BMFBOVESPA:IBOV,61700.289
+12708,2017-01-10T10:00:00,BMFBOVESPA:IBOV,62131.801
+12709,2017-01-11T10:00:00,BMFBOVESPA:IBOV,62446.262
+12710,2017-01-12T10:00:00,BMFBOVESPA:IBOV,63953.93
+12711,2017-01-13T10:00:00,BMFBOVESPA:IBOV,63651.516
+12712,2017-01-16T10:00:00,BMFBOVESPA:IBOV,63831.277
+12713,2017-01-17T10:00:00,BMFBOVESPA:IBOV,64354.336
+12714,2017-01-18T10:00:00,BMFBOVESPA:IBOV,64149.574
+12715,2017-01-19T10:00:00,BMFBOVESPA:IBOV,63950.863
+12716,2017-01-20T10:00:00,BMFBOVESPA:IBOV,64521.184
+12717,2017-01-23T10:00:00,BMFBOVESPA:IBOV,65748.625
+12718,2017-01-24T10:00:00,BMFBOVESPA:IBOV,65840.094
+12719,2017-01-26T10:00:00,BMFBOVESPA:IBOV,66190.625
+12720,2017-01-27T10:00:00,BMFBOVESPA:IBOV,66033.984
+12721,2017-01-30T10:00:00,BMFBOVESPA:IBOV,64301.73
+12722,2017-01-31T10:00:00,BMFBOVESPA:IBOV,64670.781
+12723,2017-02-01T10:00:00,BMFBOVESPA:IBOV,64836.125
+12724,2017-02-02T10:00:00,BMFBOVESPA:IBOV,64578.215
+12725,2017-02-03T10:00:00,BMFBOVESPA:IBOV,64953.934
+12726,2017-02-06T10:00:00,BMFBOVESPA:IBOV,63992.934
+12727,2017-02-07T10:00:00,BMFBOVESPA:IBOV,64198.898
+12728,2017-02-08T10:00:00,BMFBOVESPA:IBOV,64835.402
+12729,2017-02-09T10:00:00,BMFBOVESPA:IBOV,64964.887
+12730,2017-02-10T10:00:00,BMFBOVESPA:IBOV,66124.523
+12731,2017-02-13T10:00:00,BMFBOVESPA:IBOV,66967.641
+12732,2017-02-14T10:00:00,BMFBOVESPA:IBOV,66712.883
+12733,2017-02-15T10:00:00,BMFBOVESPA:IBOV,67975.578
+12734,2017-02-16T10:00:00,BMFBOVESPA:IBOV,67814.242
+12735,2017-02-17T10:00:00,BMFBOVESPA:IBOV,67748.422
+12736,2017-02-20T10:00:00,BMFBOVESPA:IBOV,68532.852
+12737,2017-02-21T10:00:00,BMFBOVESPA:IBOV,69052.023
+12738,2017-02-22T10:00:00,BMFBOVESPA:IBOV,68589.547
+12739,2017-02-23T10:00:00,BMFBOVESPA:IBOV,67461.391
+12740,2017-02-24T10:00:00,BMFBOVESPA:IBOV,66662.102
+12741,2017-03-01T10:00:00,BMFBOVESPA:IBOV,66988.875
+12742,2017-03-02T10:00:00,BMFBOVESPA:IBOV,65854.93
+12743,2017-03-03T10:00:00,BMFBOVESPA:IBOV,66785.531
+12744,2017-03-06T10:00:00,BMFBOVESPA:IBOV,66341.367
+12745,2017-03-07T10:00:00,BMFBOVESPA:IBOV,65742.328
+12746,2017-03-08T10:00:00,BMFBOVESPA:IBOV,64718.02
+12747,2017-03-09T10:00:00,BMFBOVESPA:IBOV,64585.234
+12748,2017-03-10T10:00:00,BMFBOVESPA:IBOV,64675.461
+12749,2017-03-13T10:00:00,BMFBOVESPA:IBOV,65534.301
+12750,2017-03-14T10:00:00,BMFBOVESPA:IBOV,64699.461
+12751,2017-03-15T10:00:00,BMFBOVESPA:IBOV,66234.875
+12752,2017-03-16T10:00:00,BMFBOVESPA:IBOV,65782.852
+12753,2017-03-17T10:00:00,BMFBOVESPA:IBOV,64209.938
+12754,2017-03-20T10:00:00,BMFBOVESPA:IBOV,64884.266
+12755,2017-03-21T10:00:00,BMFBOVESPA:IBOV,62980.371
+12756,2017-03-22T10:00:00,BMFBOVESPA:IBOV,63521.336
+12757,2017-03-23T10:00:00,BMFBOVESPA:IBOV,63530.785
+12758,2017-03-24T10:00:00,BMFBOVESPA:IBOV,63853.773
+12759,2017-03-27T10:00:00,BMFBOVESPA:IBOV,64308.391
+12760,2017-03-28T10:00:00,BMFBOVESPA:IBOV,64640.449
+12761,2017-03-29T10:00:00,BMFBOVESPA:IBOV,65528.289
+12762,2017-03-30T10:00:00,BMFBOVESPA:IBOV,65265.98
+12763,2017-03-31T10:00:00,BMFBOVESPA:IBOV,64984.066
+12764,2017-04-03T10:00:00,BMFBOVESPA:IBOV,65211.477
+12765,2017-04-04T10:00:00,BMFBOVESPA:IBOV,65768.914
+12766,2017-04-05T10:00:00,BMFBOVESPA:IBOV,64774.766
+12767,2017-04-06T10:00:00,BMFBOVESPA:IBOV,64222.723
+12768,2017-04-07T10:00:00,BMFBOVESPA:IBOV,64593.105
+12769,2017-04-10T10:00:00,BMFBOVESPA:IBOV,64649.816
+12770,2017-04-11T10:00:00,BMFBOVESPA:IBOV,64359.789
+12771,2017-04-12T10:00:00,BMFBOVESPA:IBOV,63891.676
+12772,2017-04-13T10:00:00,BMFBOVESPA:IBOV,62826.281
+12773,2017-04-17T10:00:00,BMFBOVESPA:IBOV,64334.93
+12774,2017-04-18T10:00:00,BMFBOVESPA:IBOV,64158.844
+12775,2017-04-19T10:00:00,BMFBOVESPA:IBOV,63406.969
+12776,2017-04-20T10:00:00,BMFBOVESPA:IBOV,63760.621
+12777,2017-04-24T10:00:00,BMFBOVESPA:IBOV,64389.016
+12778,2017-04-25T10:00:00,BMFBOVESPA:IBOV,65148.348
+12779,2017-04-26T10:00:00,BMFBOVESPA:IBOV,64861.922
+12780,2017-04-27T10:00:00,BMFBOVESPA:IBOV,64676.551
+12781,2017-04-28T10:00:00,BMFBOVESPA:IBOV,65403.246
+12782,2017-05-02T10:00:00,BMFBOVESPA:IBOV,66721.75
+12783,2017-05-03T10:00:00,BMFBOVESPA:IBOV,66093.781
+12784,2017-05-04T10:00:00,BMFBOVESPA:IBOV,64862.605
+12785,2017-05-05T10:00:00,BMFBOVESPA:IBOV,65709.734
+12786,2017-05-08T10:00:00,BMFBOVESPA:IBOV,65526.043
+12787,2017-05-09T10:00:00,BMFBOVESPA:IBOV,66277.672
+12788,2017-05-10T10:00:00,BMFBOVESPA:IBOV,67349.727
+12789,2017-05-11T10:00:00,BMFBOVESPA:IBOV,67537.617
+12790,2017-05-12T10:00:00,BMFBOVESPA:IBOV,68221.938
+12791,2017-05-15T10:00:00,BMFBOVESPA:IBOV,68474.188
+12792,2017-05-16T10:00:00,BMFBOVESPA:IBOV,68684.5
+12793,2017-05-17T10:00:00,BMFBOVESPA:IBOV,67540.25
+12794,2017-05-18T10:00:00,BMFBOVESPA:IBOV,61597.055
+12795,2017-05-19T10:00:00,BMFBOVESPA:IBOV,62639.309
+12796,2017-05-22T10:00:00,BMFBOVESPA:IBOV,61673.492
+12797,2017-05-23T10:00:00,BMFBOVESPA:IBOV,62662.48
+12798,2017-05-24T10:00:00,BMFBOVESPA:IBOV,63257.359
+12799,2017-05-25T10:00:00,BMFBOVESPA:IBOV,63226.789
+12800,2017-05-26T10:00:00,BMFBOVESPA:IBOV,64085.414
+12801,2017-05-29T10:00:00,BMFBOVESPA:IBOV,63760.941
+12802,2017-05-30T10:00:00,BMFBOVESPA:IBOV,63962.266
+12803,2017-05-31T10:00:00,BMFBOVESPA:IBOV,62711.473
+12804,2017-06-01T10:00:00,BMFBOVESPA:IBOV,62288.52
+12805,2017-06-02T10:00:00,BMFBOVESPA:IBOV,62510.695
+12806,2017-06-05T10:00:00,BMFBOVESPA:IBOV,62450.453
+12807,2017-06-06T10:00:00,BMFBOVESPA:IBOV,62954.691
+12808,2017-06-07T10:00:00,BMFBOVESPA:IBOV,63170.734
+12809,2017-06-08T10:00:00,BMFBOVESPA:IBOV,62755.574
+12810,2017-06-09T10:00:00,BMFBOVESPA:IBOV,62210.559
+12811,2017-06-12T10:00:00,BMFBOVESPA:IBOV,61700.23
+12812,2017-06-13T10:00:00,BMFBOVESPA:IBOV,61828.992
+12813,2017-06-14T10:00:00,BMFBOVESPA:IBOV,61922.926
+12814,2017-06-16T10:00:00,BMFBOVESPA:IBOV,61626.414
+12815,2017-06-19T10:00:00,BMFBOVESPA:IBOV,62014.031
+12816,2017-06-20T10:00:00,BMFBOVESPA:IBOV,60766.156
+12817,2017-06-21T10:00:00,BMFBOVESPA:IBOV,60761.742
+12818,2017-06-22T10:00:00,BMFBOVESPA:IBOV,61272.215
+12819,2017-06-23T10:00:00,BMFBOVESPA:IBOV,61087.137
+12820,2017-06-26T10:00:00,BMFBOVESPA:IBOV,62188.086
+12821,2017-06-27T10:00:00,BMFBOVESPA:IBOV,61675.461
+12822,2017-06-28T10:00:00,BMFBOVESPA:IBOV,62017.973
+12823,2017-06-29T10:00:00,BMFBOVESPA:IBOV,62238.953
+12824,2017-06-30T10:00:00,BMFBOVESPA:IBOV,62899.973
+12825,2017-07-03T10:00:00,BMFBOVESPA:IBOV,63279.582
+12826,2017-07-04T10:00:00,BMFBOVESPA:IBOV,63231.59
+12827,2017-07-05T10:00:00,BMFBOVESPA:IBOV,63154.172
+12828,2017-07-06T10:00:00,BMFBOVESPA:IBOV,62470.332
+12829,2017-07-07T10:00:00,BMFBOVESPA:IBOV,62322.402
+12830,2017-07-10T10:00:00,BMFBOVESPA:IBOV,63025.469
+12831,2017-07-11T10:00:00,BMFBOVESPA:IBOV,63832.152
+12832,2017-07-12T10:00:00,BMFBOVESPA:IBOV,64835.555
+12833,2017-07-13T10:00:00,BMFBOVESPA:IBOV,65178.348
+12834,2017-07-14T10:00:00,BMFBOVESPA:IBOV,65436.18
+12835,2017-07-17T10:00:00,BMFBOVESPA:IBOV,65212.309
+12836,2017-07-18T10:00:00,BMFBOVESPA:IBOV,65337.668
+12837,2017-07-19T10:00:00,BMFBOVESPA:IBOV,65179.922
+12838,2017-07-20T10:00:00,BMFBOVESPA:IBOV,64938.02
+12839,2017-07-21T10:00:00,BMFBOVESPA:IBOV,64684.184
+12840,2017-07-24T10:00:00,BMFBOVESPA:IBOV,65099.551
+12841,2017-07-25T10:00:00,BMFBOVESPA:IBOV,65667.625
+12842,2017-07-26T10:00:00,BMFBOVESPA:IBOV,65010.57
+12843,2017-07-27T10:00:00,BMFBOVESPA:IBOV,65277.383
+12844,2017-07-28T10:00:00,BMFBOVESPA:IBOV,65497.125
+12845,2017-07-31T10:00:00,BMFBOVESPA:IBOV,65920.359
+12846,2017-08-01T10:00:00,BMFBOVESPA:IBOV,66516.234
+12847,2017-08-02T10:00:00,BMFBOVESPA:IBOV,67135.992
+12848,2017-08-03T10:00:00,BMFBOVESPA:IBOV,66777.133
+12849,2017-08-04T10:00:00,BMFBOVESPA:IBOV,66897.984
+12850,2017-08-07T10:00:00,BMFBOVESPA:IBOV,67939.656
+12851,2017-08-08T10:00:00,BMFBOVESPA:IBOV,67898.938
+12852,2017-08-09T10:00:00,BMFBOVESPA:IBOV,67671.063
+12853,2017-08-10T10:00:00,BMFBOVESPA:IBOV,66992.086
+12854,2017-08-11T10:00:00,BMFBOVESPA:IBOV,67358.586
+12855,2017-08-14T10:00:00,BMFBOVESPA:IBOV,68284.656
+12856,2017-08-15T10:00:00,BMFBOVESPA:IBOV,68355.125
+12857,2017-08-16T10:00:00,BMFBOVESPA:IBOV,68594.297
+12858,2017-08-17T10:00:00,BMFBOVESPA:IBOV,67976.797
+12859,2017-08-18T10:00:00,BMFBOVESPA:IBOV,68714.656
+12860,2017-08-21T10:00:00,BMFBOVESPA:IBOV,68634.648
+12861,2017-08-22T10:00:00,BMFBOVESPA:IBOV,70011.25
+12862,2017-08-23T10:00:00,BMFBOVESPA:IBOV,70477.633
+12863,2017-08-24T10:00:00,BMFBOVESPA:IBOV,71132.797
+12864,2017-08-25T10:00:00,BMFBOVESPA:IBOV,71073.648
+12865,2017-08-28T10:00:00,BMFBOVESPA:IBOV,71016.594
+12866,2017-08-29T10:00:00,BMFBOVESPA:IBOV,71329.852
+12867,2017-08-30T10:00:00,BMFBOVESPA:IBOV,70886.258
+12868,2017-08-31T10:00:00,BMFBOVESPA:IBOV,70835.055
+12869,2017-09-01T10:00:00,BMFBOVESPA:IBOV,71923.109
+12870,2017-09-04T10:00:00,BMFBOVESPA:IBOV,72128.828
+12871,2017-09-05T10:00:00,BMFBOVESPA:IBOV,72150.875
+12872,2017-09-06T10:00:00,BMFBOVESPA:IBOV,73412.414
+12873,2017-09-08T10:00:00,BMFBOVESPA:IBOV,73078.852
+12874,2017-09-11T10:00:00,BMFBOVESPA:IBOV,74319.219
+12875,2017-09-12T10:00:00,BMFBOVESPA:IBOV,74538.555
+12876,2017-09-13T10:00:00,BMFBOVESPA:IBOV,74787.57
+12877,2017-09-14T10:00:00,BMFBOVESPA:IBOV,74656.68
+12878,2017-09-15T10:00:00,BMFBOVESPA:IBOV,75756.516
+12879,2017-09-18T10:00:00,BMFBOVESPA:IBOV,75990.406
+12880,2017-09-19T10:00:00,BMFBOVESPA:IBOV,75974.18
+12881,2017-09-20T10:00:00,BMFBOVESPA:IBOV,76004.148
+12882,2017-09-21T10:00:00,BMFBOVESPA:IBOV,75604.336
+12883,2017-09-22T10:00:00,BMFBOVESPA:IBOV,75389.75
+12884,2017-09-25T10:00:00,BMFBOVESPA:IBOV,74443.477
+12885,2017-09-26T10:00:00,BMFBOVESPA:IBOV,74318.719
+12886,2017-09-27T10:00:00,BMFBOVESPA:IBOV,73796.711
+12887,2017-09-28T10:00:00,BMFBOVESPA:IBOV,73567.25
+12888,2017-09-29T10:00:00,BMFBOVESPA:IBOV,74293.508
+12889,2017-10-02T10:00:00,BMFBOVESPA:IBOV,74359.828
+12890,2017-10-03T10:00:00,BMFBOVESPA:IBOV,76762.914
+12891,2017-10-04T10:00:00,BMFBOVESPA:IBOV,76591.438
+12892,2017-10-05T10:00:00,BMFBOVESPA:IBOV,76617.531
+12893,2017-10-06T10:00:00,BMFBOVESPA:IBOV,76054.719
+12894,2017-10-09T10:00:00,BMFBOVESPA:IBOV,75726.805
+12895,2017-10-10T10:00:00,BMFBOVESPA:IBOV,76897.211
+12896,2017-10-11T10:00:00,BMFBOVESPA:IBOV,76659.805
+12897,2017-10-13T10:00:00,BMFBOVESPA:IBOV,76989.789
+12898,2017-10-16T10:00:00,BMFBOVESPA:IBOV,76891.836
+12899,2017-10-17T10:00:00,BMFBOVESPA:IBOV,76201.25
+12900,2017-10-18T10:00:00,BMFBOVESPA:IBOV,76591.086
+12901,2017-10-19T10:00:00,BMFBOVESPA:IBOV,76283.164
+12902,2017-10-20T10:00:00,BMFBOVESPA:IBOV,76390.516
+12903,2017-10-23T10:00:00,BMFBOVESPA:IBOV,75413.133
+12904,2017-10-24T10:00:00,BMFBOVESPA:IBOV,76350.195
+12905,2017-10-25T10:00:00,BMFBOVESPA:IBOV,76671.133
+12906,2017-10-26T10:00:00,BMFBOVESPA:IBOV,75896.352
+12907,2017-10-27T10:00:00,BMFBOVESPA:IBOV,75975.711
+12908,2017-10-30T10:00:00,BMFBOVESPA:IBOV,74800.336
+12909,2017-10-31T10:00:00,BMFBOVESPA:IBOV,74308.492
+12910,2017-11-01T10:00:00,BMFBOVESPA:IBOV,73823.742
+12911,2017-11-03T10:00:00,BMFBOVESPA:IBOV,73915.422
+12912,2017-11-06T10:00:00,BMFBOVESPA:IBOV,74310.789
+12913,2017-11-07T10:00:00,BMFBOVESPA:IBOV,72414.875
+12914,2017-11-08T10:00:00,BMFBOVESPA:IBOV,74363.133
+12915,2017-11-09T10:00:00,BMFBOVESPA:IBOV,72930.688
+12916,2017-11-10T10:00:00,BMFBOVESPA:IBOV,72165.641
+12917,2017-11-13T10:00:00,BMFBOVESPA:IBOV,72475.164
+12918,2017-11-14T10:00:00,BMFBOVESPA:IBOV,70826.594
+12919,2017-11-16T10:00:00,BMFBOVESPA:IBOV,72511.789
+12920,2017-11-17T10:00:00,BMFBOVESPA:IBOV,73437.281
+12921,2017-11-21T10:00:00,BMFBOVESPA:IBOV,74594.617
+12922,2017-11-22T10:00:00,BMFBOVESPA:IBOV,74518.789
+12923,2017-11-23T10:00:00,BMFBOVESPA:IBOV,74486.578
+12924,2017-11-24T10:00:00,BMFBOVESPA:IBOV,74157.375
+12925,2017-11-27T10:00:00,BMFBOVESPA:IBOV,74058.914
+12926,2017-11-28T10:00:00,BMFBOVESPA:IBOV,74139.719
+12927,2017-11-29T10:00:00,BMFBOVESPA:IBOV,72700.453
+12928,2017-11-30T10:00:00,BMFBOVESPA:IBOV,71970.992
+12929,2017-12-01T10:00:00,BMFBOVESPA:IBOV,72264.453
+12930,2017-12-04T10:00:00,BMFBOVESPA:IBOV,73090.172
+12931,2017-12-05T10:00:00,BMFBOVESPA:IBOV,72546.172
+12932,2017-12-06T10:00:00,BMFBOVESPA:IBOV,73268.352
+12933,2017-12-07T10:00:00,BMFBOVESPA:IBOV,72487.453
+12934,2017-12-08T10:00:00,BMFBOVESPA:IBOV,72731.836
+12935,2017-12-11T10:00:00,BMFBOVESPA:IBOV,72800.039
+12936,2017-12-12T10:00:00,BMFBOVESPA:IBOV,73813.531
+12937,2017-12-13T10:00:00,BMFBOVESPA:IBOV,72914.336
+12938,2017-12-14T10:00:00,BMFBOVESPA:IBOV,72428.93
+12939,2017-12-15T10:00:00,BMFBOVESPA:IBOV,72607.695
+12940,2017-12-18T10:00:00,BMFBOVESPA:IBOV,73115.453
+12941,2017-12-19T10:00:00,BMFBOVESPA:IBOV,72680.367
+12942,2017-12-20T10:00:00,BMFBOVESPA:IBOV,73367.031
+12943,2017-12-21T10:00:00,BMFBOVESPA:IBOV,75133.43
+12944,2017-12-22T10:00:00,BMFBOVESPA:IBOV,75186.531
+12945,2017-12-26T10:00:00,BMFBOVESPA:IBOV,75707.734
+12946,2017-12-27T10:00:00,BMFBOVESPA:IBOV,76072.539
+12947,2017-12-28T10:00:00,BMFBOVESPA:IBOV,76402.078
+12948,2018-01-02T10:00:00,BMFBOVESPA:IBOV,77891.039
+12949,2018-01-03T10:00:00,BMFBOVESPA:IBOV,77995.164
+12950,2018-01-04T10:00:00,BMFBOVESPA:IBOV,78647.422
+12951,2018-01-05T10:00:00,BMFBOVESPA:IBOV,79071.469
+12952,2018-01-08T10:00:00,BMFBOVESPA:IBOV,79378.531
+12953,2018-01-09T10:00:00,BMFBOVESPA:IBOV,78863.539
+12954,2018-01-10T10:00:00,BMFBOVESPA:IBOV,78200.57
+12955,2018-01-11T10:00:00,BMFBOVESPA:IBOV,79365.438
+12956,2018-01-12T10:00:00,BMFBOVESPA:IBOV,79349.117
+12957,2018-01-15T10:00:00,BMFBOVESPA:IBOV,79752.375
+12958,2018-01-16T10:00:00,BMFBOVESPA:IBOV,79831.766
+12959,2018-01-17T10:00:00,BMFBOVESPA:IBOV,81189.164
+12960,2018-01-18T10:00:00,BMFBOVESPA:IBOV,80962.648
+12961,2018-01-19T10:00:00,BMFBOVESPA:IBOV,81219.5
+12962,2018-01-22T10:00:00,BMFBOVESPA:IBOV,81675.422
+12963,2018-01-23T10:00:00,BMFBOVESPA:IBOV,80678.344
+12964,2018-01-24T10:00:00,BMFBOVESPA:IBOV,83680.0
+12965,2018-01-26T10:00:00,BMFBOVESPA:IBOV,85530.836
+12966,2018-01-29T10:00:00,BMFBOVESPA:IBOV,84698.016
+12967,2018-01-30T10:00:00,BMFBOVESPA:IBOV,84482.461
+12968,2018-01-31T10:00:00,BMFBOVESPA:IBOV,84912.703
+12969,2018-02-01T10:00:00,BMFBOVESPA:IBOV,85495.242
+12970,2018-02-02T10:00:00,BMFBOVESPA:IBOV,84041.344
+12971,2018-02-05T10:00:00,BMFBOVESPA:IBOV,81861.086
+12972,2018-02-06T10:00:00,BMFBOVESPA:IBOV,83894.039
+12973,2018-02-07T10:00:00,BMFBOVESPA:IBOV,82766.734
+12974,2018-02-08T10:00:00,BMFBOVESPA:IBOV,81532.531
+12975,2018-02-09T10:00:00,BMFBOVESPA:IBOV,80898.695
+12976,2018-02-14T10:00:00,BMFBOVESPA:IBOV,83542.844
+12977,2018-02-15T10:00:00,BMFBOVESPA:IBOV,84290.563
+12978,2018-02-16T10:00:00,BMFBOVESPA:IBOV,84524.578
+12979,2018-02-19T10:00:00,BMFBOVESPA:IBOV,84792.711
+12980,2018-02-20T10:00:00,BMFBOVESPA:IBOV,85803.953
+12981,2018-02-21T10:00:00,BMFBOVESPA:IBOV,86051.82
+12982,2018-02-22T10:00:00,BMFBOVESPA:IBOV,86686.445
+12983,2018-02-23T10:00:00,BMFBOVESPA:IBOV,87293.242
+12984,2018-02-26T10:00:00,BMFBOVESPA:IBOV,87652.641
+12985,2018-02-27T10:00:00,BMFBOVESPA:IBOV,86935.438
+12986,2018-02-28T10:00:00,BMFBOVESPA:IBOV,85353.594
+12987,2018-03-01T10:00:00,BMFBOVESPA:IBOV,85377.789
+12988,2018-03-02T10:00:00,BMFBOVESPA:IBOV,85761.336
+12989,2018-03-05T10:00:00,BMFBOVESPA:IBOV,86022.828
+12990,2018-03-06T10:00:00,BMFBOVESPA:IBOV,85653.016
+12991,2018-03-07T10:00:00,BMFBOVESPA:IBOV,85483.555
+12992,2018-03-08T10:00:00,BMFBOVESPA:IBOV,84984.609
+12993,2018-03-09T10:00:00,BMFBOVESPA:IBOV,86371.414
+12994,2018-03-12T10:00:00,BMFBOVESPA:IBOV,86900.43
+12995,2018-03-13T10:00:00,BMFBOVESPA:IBOV,86383.844
+12996,2018-03-14T10:00:00,BMFBOVESPA:IBOV,86050.961
+12997,2018-03-15T10:00:00,BMFBOVESPA:IBOV,84928.203
+12998,2018-03-16T10:00:00,BMFBOVESPA:IBOV,84886.484
+12999,2018-03-19T10:00:00,BMFBOVESPA:IBOV,83913.063
+13000,2018-03-20T10:00:00,BMFBOVESPA:IBOV,84163.797
+13001,2018-03-21T10:00:00,BMFBOVESPA:IBOV,84976.586
+13002,2018-03-22T10:00:00,BMFBOVESPA:IBOV,84767.883
+13003,2018-03-23T10:00:00,BMFBOVESPA:IBOV,84377.195
+13004,2018-03-26T10:00:00,BMFBOVESPA:IBOV,85087.859
+13005,2018-03-27T10:00:00,BMFBOVESPA:IBOV,83808.055
+13006,2018-03-28T10:00:00,BMFBOVESPA:IBOV,83874.133
+13007,2018-03-29T10:00:00,BMFBOVESPA:IBOV,85365.563
+13008,2018-04-02T10:00:00,BMFBOVESPA:IBOV,84666.438
+13009,2018-04-03T10:00:00,BMFBOVESPA:IBOV,84623.461
+13010,2018-04-04T10:00:00,BMFBOVESPA:IBOV,84359.688
+13011,2018-04-05T10:00:00,BMFBOVESPA:IBOV,85209.656
+13012,2018-04-06T10:00:00,BMFBOVESPA:IBOV,84820.422
+13013,2018-04-09T10:00:00,BMFBOVESPA:IBOV,83307.227
+13014,2018-04-10T10:00:00,BMFBOVESPA:IBOV,84510.359
+13015,2018-04-11T10:00:00,BMFBOVESPA:IBOV,85245.586
+13016,2018-04-12T10:00:00,BMFBOVESPA:IBOV,85443.531
+13017,2018-04-13T10:00:00,BMFBOVESPA:IBOV,84334.414
+13018,2018-04-16T10:00:00,BMFBOVESPA:IBOV,82861.578
+13019,2018-04-17T10:00:00,BMFBOVESPA:IBOV,84086.125
+13020,2018-04-18T10:00:00,BMFBOVESPA:IBOV,85776.461
+13021,2018-04-19T10:00:00,BMFBOVESPA:IBOV,85824.258
+13022,2018-04-20T10:00:00,BMFBOVESPA:IBOV,85550.086
+13023,2018-04-23T10:00:00,BMFBOVESPA:IBOV,85602.5
+13024,2018-04-24T10:00:00,BMFBOVESPA:IBOV,85469.078
+13025,2018-04-25T10:00:00,BMFBOVESPA:IBOV,85044.383
+13026,2018-04-26T10:00:00,BMFBOVESPA:IBOV,86383.195
+13027,2018-04-27T10:00:00,BMFBOVESPA:IBOV,86444.664
+13028,2018-04-30T10:00:00,BMFBOVESPA:IBOV,86115.5
+13029,2018-05-02T10:00:00,BMFBOVESPA:IBOV,84547.086
+13030,2018-05-03T10:00:00,BMFBOVESPA:IBOV,83288.141
+13031,2018-05-04T10:00:00,BMFBOVESPA:IBOV,83118.031
+13032,2018-05-07T10:00:00,BMFBOVESPA:IBOV,82714.422
+13033,2018-05-08T10:00:00,BMFBOVESPA:IBOV,82956.047
+13034,2018-05-09T10:00:00,BMFBOVESPA:IBOV,84265.492
+13035,2018-05-10T10:00:00,BMFBOVESPA:IBOV,85861.195
+13036,2018-05-11T10:00:00,BMFBOVESPA:IBOV,85220.234
+13037,2018-05-14T10:00:00,BMFBOVESPA:IBOV,85232.188
+13038,2018-05-15T10:00:00,BMFBOVESPA:IBOV,85130.422
+13039,2018-05-16T10:00:00,BMFBOVESPA:IBOV,86536.969
+13040,2018-05-17T10:00:00,BMFBOVESPA:IBOV,83621.945
+13041,2018-05-18T10:00:00,BMFBOVESPA:IBOV,83081.883
+13042,2018-05-21T10:00:00,BMFBOVESPA:IBOV,81815.313
+13043,2018-05-22T10:00:00,BMFBOVESPA:IBOV,82738.883
+13044,2018-05-23T10:00:00,BMFBOVESPA:IBOV,80867.289
+13045,2018-05-24T10:00:00,BMFBOVESPA:IBOV,80122.313
+13046,2018-05-25T10:00:00,BMFBOVESPA:IBOV,78897.664
+13047,2018-05-28T10:00:00,BMFBOVESPA:IBOV,75355.836
+13048,2018-05-29T10:00:00,BMFBOVESPA:IBOV,76071.977
+13049,2018-05-30T10:00:00,BMFBOVESPA:IBOV,76753.617
+13050,2018-06-01T10:00:00,BMFBOVESPA:IBOV,77239.75
+13051,2018-06-04T10:00:00,BMFBOVESPA:IBOV,78596.063
+13052,2018-06-05T10:00:00,BMFBOVESPA:IBOV,76641.727
+13053,2018-06-06T10:00:00,BMFBOVESPA:IBOV,76117.227
+13054,2018-06-07T10:00:00,BMFBOVESPA:IBOV,73851.469
+13055,2018-06-08T10:00:00,BMFBOVESPA:IBOV,72942.07
+13056,2018-06-11T10:00:00,BMFBOVESPA:IBOV,72307.773
+13057,2018-06-12T10:00:00,BMFBOVESPA:IBOV,72754.133
+13058,2018-06-13T10:00:00,BMFBOVESPA:IBOV,72122.133
+13059,2018-06-14T10:00:00,BMFBOVESPA:IBOV,71421.188
+13060,2018-06-15T10:00:00,BMFBOVESPA:IBOV,70757.734
+13061,2018-06-18T10:00:00,BMFBOVESPA:IBOV,69814.734
+13062,2018-06-19T10:00:00,BMFBOVESPA:IBOV,71394.344
+13063,2018-06-20T10:00:00,BMFBOVESPA:IBOV,72123.414
+13064,2018-06-21T10:00:00,BMFBOVESPA:IBOV,70074.898
+13065,2018-06-22T10:00:00,BMFBOVESPA:IBOV,70640.648
+13066,2018-06-25T10:00:00,BMFBOVESPA:IBOV,70952.969
+13067,2018-06-26T10:00:00,BMFBOVESPA:IBOV,71404.594
+13068,2018-06-27T10:00:00,BMFBOVESPA:IBOV,70609.0
+13069,2018-06-28T10:00:00,BMFBOVESPA:IBOV,71766.523
+13070,2018-06-29T10:00:00,BMFBOVESPA:IBOV,72762.508
+13071,2018-07-02T10:00:00,BMFBOVESPA:IBOV,72839.742
+13072,2018-07-03T10:00:00,BMFBOVESPA:IBOV,73667.75
+13073,2018-07-04T10:00:00,BMFBOVESPA:IBOV,74743.109
+13074,2018-07-05T10:00:00,BMFBOVESPA:IBOV,74553.063
+13075,2018-07-06T10:00:00,BMFBOVESPA:IBOV,75010.391
+13076,2018-07-10T10:00:00,BMFBOVESPA:IBOV,74862.383
+13077,2018-07-11T10:00:00,BMFBOVESPA:IBOV,74398.547
+13078,2018-07-12T10:00:00,BMFBOVESPA:IBOV,75856.219
+13079,2018-07-13T10:00:00,BMFBOVESPA:IBOV,76594.352
+13080,2018-07-16T10:00:00,BMFBOVESPA:IBOV,76652.578
+13081,2018-07-17T10:00:00,BMFBOVESPA:IBOV,78130.297
+13082,2018-07-18T10:00:00,BMFBOVESPA:IBOV,77362.633
+13083,2018-07-19T10:00:00,BMFBOVESPA:IBOV,77486.844
+13084,2018-07-20T10:00:00,BMFBOVESPA:IBOV,78571.289
+13085,2018-07-23T10:00:00,BMFBOVESPA:IBOV,77996.117
+13086,2018-07-24T10:00:00,BMFBOVESPA:IBOV,79154.977
+13087,2018-07-25T10:00:00,BMFBOVESPA:IBOV,80218.039
+13088,2018-07-26T10:00:00,BMFBOVESPA:IBOV,79405.344
+13089,2018-07-27T10:00:00,BMFBOVESPA:IBOV,79866.102
+13090,2018-07-30T10:00:00,BMFBOVESPA:IBOV,80275.594
+13091,2018-07-31T10:00:00,BMFBOVESPA:IBOV,79220.43
+13092,2018-08-01T10:00:00,BMFBOVESPA:IBOV,79301.648
+13093,2018-08-02T10:00:00,BMFBOVESPA:IBOV,79636.688
+13094,2018-08-03T10:00:00,BMFBOVESPA:IBOV,81434.977
+13095,2018-08-06T10:00:00,BMFBOVESPA:IBOV,81050.758
+13096,2018-08-07T10:00:00,BMFBOVESPA:IBOV,80346.523
+13097,2018-08-08T10:00:00,BMFBOVESPA:IBOV,79151.703
+13098,2018-08-09T10:00:00,BMFBOVESPA:IBOV,78767.992
+13099,2018-08-10T10:00:00,BMFBOVESPA:IBOV,76514.352
+13100,2018-08-13T10:00:00,BMFBOVESPA:IBOV,77496.453
+13101,2018-08-14T10:00:00,BMFBOVESPA:IBOV,78602.109
+13102,2018-08-15T10:00:00,BMFBOVESPA:IBOV,77077.992
+13103,2018-08-16T10:00:00,BMFBOVESPA:IBOV,76818.719
+13104,2018-08-17T10:00:00,BMFBOVESPA:IBOV,76028.5
+13105,2018-08-20T10:00:00,BMFBOVESPA:IBOV,76327.891
+13106,2018-08-21T10:00:00,BMFBOVESPA:IBOV,75180.398
+13107,2018-08-22T10:00:00,BMFBOVESPA:IBOV,76902.297
+13108,2018-08-23T10:00:00,BMFBOVESPA:IBOV,75633.773
+13109,2018-08-24T10:00:00,BMFBOVESPA:IBOV,76262.227
+13110,2018-08-27T10:00:00,BMFBOVESPA:IBOV,77929.68
+13111,2018-08-28T10:00:00,BMFBOVESPA:IBOV,77473.18
+13112,2018-08-29T10:00:00,BMFBOVESPA:IBOV,78388.828
+13113,2018-08-30T10:00:00,BMFBOVESPA:IBOV,76404.094
+13114,2018-08-31T10:00:00,BMFBOVESPA:IBOV,76677.531
+13115,2018-09-03T10:00:00,BMFBOVESPA:IBOV,76192.727
+13116,2018-09-04T10:00:00,BMFBOVESPA:IBOV,74711.797
+13117,2018-09-05T10:00:00,BMFBOVESPA:IBOV,75092.273
+13118,2018-09-06T10:00:00,BMFBOVESPA:IBOV,76416.008
+13119,2018-09-10T10:00:00,BMFBOVESPA:IBOV,76436.352
+13120,2018-09-11T10:00:00,BMFBOVESPA:IBOV,74656.508
+13121,2018-09-12T10:00:00,BMFBOVESPA:IBOV,75124.813
+13122,2018-09-13T10:00:00,BMFBOVESPA:IBOV,74686.672
+13123,2018-09-14T10:00:00,BMFBOVESPA:IBOV,75429.094
+13124,2018-09-17T10:00:00,BMFBOVESPA:IBOV,76788.852
+13125,2018-09-18T10:00:00,BMFBOVESPA:IBOV,78313.961
+13126,2018-09-19T10:00:00,BMFBOVESPA:IBOV,78168.656
+13127,2018-09-20T10:00:00,BMFBOVESPA:IBOV,78116.008
+13128,2018-09-21T10:00:00,BMFBOVESPA:IBOV,79444.289
+13129,2018-09-24T10:00:00,BMFBOVESPA:IBOV,77984.18
+13130,2018-09-25T10:00:00,BMFBOVESPA:IBOV,78630.141
+13131,2018-09-26T10:00:00,BMFBOVESPA:IBOV,78656.156
+13132,2018-09-27T10:00:00,BMFBOVESPA:IBOV,80000.094
+13133,2018-09-28T10:00:00,BMFBOVESPA:IBOV,79342.422
+13134,2018-10-01T10:00:00,BMFBOVESPA:IBOV,78623.656
+13135,2018-10-02T10:00:00,BMFBOVESPA:IBOV,81612.281
+13136,2018-10-03T10:00:00,BMFBOVESPA:IBOV,83273.398
+13137,2018-10-04T10:00:00,BMFBOVESPA:IBOV,82952.813
+13138,2018-10-05T10:00:00,BMFBOVESPA:IBOV,82321.523
+13139,2018-10-08T10:00:00,BMFBOVESPA:IBOV,86083.906
+13140,2018-10-09T10:00:00,BMFBOVESPA:IBOV,86087.547
+13141,2018-10-10T10:00:00,BMFBOVESPA:IBOV,83679.109
+13142,2018-10-11T10:00:00,BMFBOVESPA:IBOV,82921.078
+13143,2018-10-15T10:00:00,BMFBOVESPA:IBOV,83359.758
+13144,2018-10-16T10:00:00,BMFBOVESPA:IBOV,85717.563
+13145,2018-10-17T10:00:00,BMFBOVESPA:IBOV,85763.953
+13146,2018-10-18T10:00:00,BMFBOVESPA:IBOV,83847.117
+13147,2018-10-19T10:00:00,BMFBOVESPA:IBOV,84219.742
+13148,2018-10-22T10:00:00,BMFBOVESPA:IBOV,85596.688
+13149,2018-10-23T10:00:00,BMFBOVESPA:IBOV,85300.031
+13150,2018-10-24T10:00:00,BMFBOVESPA:IBOV,83063.563
+13151,2018-10-25T10:00:00,BMFBOVESPA:IBOV,84083.508
+13152,2018-10-26T10:00:00,BMFBOVESPA:IBOV,85719.867
+13153,2018-10-29T10:00:00,BMFBOVESPA:IBOV,83796.711
+13154,2018-10-30T10:00:00,BMFBOVESPA:IBOV,86885.711
+13155,2018-10-31T10:00:00,BMFBOVESPA:IBOV,87423.547
+13156,2018-11-01T10:00:00,BMFBOVESPA:IBOV,88419.047
+13157,2018-11-05T10:00:00,BMFBOVESPA:IBOV,89598.156
+13158,2018-11-06T10:00:00,BMFBOVESPA:IBOV,88668.922
+13159,2018-11-07T10:00:00,BMFBOVESPA:IBOV,87714.352
+13160,2018-11-08T10:00:00,BMFBOVESPA:IBOV,85620.133
+13161,2018-11-09T10:00:00,BMFBOVESPA:IBOV,85641.211
+13162,2018-11-12T10:00:00,BMFBOVESPA:IBOV,85524.703
+13163,2018-11-13T10:00:00,BMFBOVESPA:IBOV,84914.109
+13164,2018-11-14T10:00:00,BMFBOVESPA:IBOV,85973.063
+13165,2018-11-16T10:00:00,BMFBOVESPA:IBOV,88515.273
+13166,2018-11-19T10:00:00,BMFBOVESPA:IBOV,87900.828
+13167,2018-11-20T10:00:00,BMFBOVESPA:IBOV,87900.828
+13168,2018-11-21T10:00:00,BMFBOVESPA:IBOV,87268.797
+13169,2018-11-22T10:00:00,BMFBOVESPA:IBOV,87477.438
+13170,2018-11-23T10:00:00,BMFBOVESPA:IBOV,86230.219
+13171,2018-11-26T10:00:00,BMFBOVESPA:IBOV,85546.508
+13172,2018-11-27T10:00:00,BMFBOVESPA:IBOV,87891.18
+13173,2018-11-28T10:00:00,BMFBOVESPA:IBOV,89250.82
+13174,2018-11-29T10:00:00,BMFBOVESPA:IBOV,89709.563
+13175,2018-11-30T10:00:00,BMFBOVESPA:IBOV,89504.031
+13176,2018-12-03T10:00:00,BMFBOVESPA:IBOV,89820.094
+13177,2018-12-04T10:00:00,BMFBOVESPA:IBOV,88624.453
+13178,2018-12-05T10:00:00,BMFBOVESPA:IBOV,89039.789
+13179,2018-12-06T10:00:00,BMFBOVESPA:IBOV,88846.477
+13180,2018-12-07T10:00:00,BMFBOVESPA:IBOV,88115.07
+13181,2018-12-10T10:00:00,BMFBOVESPA:IBOV,85914.711
+13182,2018-12-11T10:00:00,BMFBOVESPA:IBOV,86419.57
+13183,2018-12-12T10:00:00,BMFBOVESPA:IBOV,86977.461
+13184,2018-12-13T10:00:00,BMFBOVESPA:IBOV,87837.594
+13185,2018-12-14T10:00:00,BMFBOVESPA:IBOV,87449.5
+13186,2018-12-17T10:00:00,BMFBOVESPA:IBOV,86399.68
+13187,2018-12-18T10:00:00,BMFBOVESPA:IBOV,86610.492
+13188,2018-12-19T10:00:00,BMFBOVESPA:IBOV,85673.523
+13189,2018-12-20T10:00:00,BMFBOVESPA:IBOV,85269.289
+13190,2018-12-21T10:00:00,BMFBOVESPA:IBOV,85697.148
+13191,2018-12-26T10:00:00,BMFBOVESPA:IBOV,85136.102
+13192,2018-12-27T10:00:00,BMFBOVESPA:IBOV,85460.203
+13193,2018-12-28T10:00:00,BMFBOVESPA:IBOV,87887.258
+13194,2019-01-02T10:00:00,BMFBOVESPA:IBOV,91012.313
+13195,2019-01-03T10:00:00,BMFBOVESPA:IBOV,91564.25
+13196,2019-01-04T10:00:00,BMFBOVESPA:IBOV,91840.789
+13197,2019-01-07T10:00:00,BMFBOVESPA:IBOV,91699.047
+13198,2019-01-08T10:00:00,BMFBOVESPA:IBOV,92031.859
+13199,2019-01-09T10:00:00,BMFBOVESPA:IBOV,93613.039
+13200,2019-01-10T10:00:00,BMFBOVESPA:IBOV,93805.93
+13201,2019-01-11T10:00:00,BMFBOVESPA:IBOV,93658.313
+13202,2019-01-14T10:00:00,BMFBOVESPA:IBOV,94474.133
+13203,2019-01-15T10:00:00,BMFBOVESPA:IBOV,94055.719
+13204,2019-01-16T10:00:00,BMFBOVESPA:IBOV,94393.07
+13205,2019-01-17T10:00:00,BMFBOVESPA:IBOV,95351.094
+13206,2019-01-18T10:00:00,BMFBOVESPA:IBOV,96096.75
+13207,2019-01-21T10:00:00,BMFBOVESPA:IBOV,96009.773
+13208,2019-01-22T10:00:00,BMFBOVESPA:IBOV,95103.383
+13209,2019-01-23T10:00:00,BMFBOVESPA:IBOV,96558.422
+13210,2019-01-24T10:00:00,BMFBOVESPA:IBOV,97677.188
+13211,2019-01-28T10:00:00,BMFBOVESPA:IBOV,95443.883
+13212,2019-01-29T10:00:00,BMFBOVESPA:IBOV,95639.328
+13213,2019-01-30T10:00:00,BMFBOVESPA:IBOV,96996.211
+13214,2019-01-31T10:00:00,BMFBOVESPA:IBOV,97393.742
+13215,2019-02-01T10:00:00,BMFBOVESPA:IBOV,97861.273
+13216,2019-02-04T10:00:00,BMFBOVESPA:IBOV,98588.633
+13217,2019-02-05T10:00:00,BMFBOVESPA:IBOV,98311.203
+13218,2019-02-06T10:00:00,BMFBOVESPA:IBOV,94635.57
+13219,2019-02-07T10:00:00,BMFBOVESPA:IBOV,94405.594
+13220,2019-02-08T10:00:00,BMFBOVESPA:IBOV,95343.102
+13221,2019-02-11T10:00:00,BMFBOVESPA:IBOV,94412.906
+13222,2019-02-12T10:00:00,BMFBOVESPA:IBOV,96168.398
+13223,2019-02-13T10:00:00,BMFBOVESPA:IBOV,95842.398
+13224,2019-02-14T10:00:00,BMFBOVESPA:IBOV,98015.094
+13225,2019-02-15T10:00:00,BMFBOVESPA:IBOV,97525.906
+13226,2019-02-18T10:00:00,BMFBOVESPA:IBOV,96509.891
+13227,2019-02-19T10:00:00,BMFBOVESPA:IBOV,97659.148
+13228,2019-02-20T10:00:00,BMFBOVESPA:IBOV,96544.813
+13229,2019-02-21T10:00:00,BMFBOVESPA:IBOV,96932.273
+13230,2019-02-22T10:00:00,BMFBOVESPA:IBOV,97885.602
+13231,2019-02-25T10:00:00,BMFBOVESPA:IBOV,97239.898
+13232,2019-02-26T10:00:00,BMFBOVESPA:IBOV,97602.5
+13233,2019-02-27T10:00:00,BMFBOVESPA:IBOV,97307.313
+13234,2019-02-28T10:00:00,BMFBOVESPA:IBOV,95584.352
+13235,2019-03-01T10:00:00,BMFBOVESPA:IBOV,94603.75
+13236,2019-03-06T10:00:00,BMFBOVESPA:IBOV,94216.867
+13237,2019-03-07T10:00:00,BMFBOVESPA:IBOV,94340.172
+13238,2019-03-08T10:00:00,BMFBOVESPA:IBOV,95364.852
+13239,2019-03-11T10:00:00,BMFBOVESPA:IBOV,98026.617
+13240,2019-03-12T10:00:00,BMFBOVESPA:IBOV,97828.031
+13241,2019-03-13T10:00:00,BMFBOVESPA:IBOV,98903.883
+13242,2019-03-14T10:00:00,BMFBOVESPA:IBOV,98604.672
+13243,2019-03-15T10:00:00,BMFBOVESPA:IBOV,99136.742
+13244,2019-03-18T10:00:00,BMFBOVESPA:IBOV,99993.922
+13245,2019-03-19T10:00:00,BMFBOVESPA:IBOV,99588.367
+13246,2019-03-20T10:00:00,BMFBOVESPA:IBOV,98041.367
+13247,2019-03-21T10:00:00,BMFBOVESPA:IBOV,96729.078
+13248,2019-03-22T10:00:00,BMFBOVESPA:IBOV,93735.148
+13249,2019-03-25T10:00:00,BMFBOVESPA:IBOV,93662.008
+13250,2019-03-26T10:00:00,BMFBOVESPA:IBOV,95306.82
+13251,2019-03-27T10:00:00,BMFBOVESPA:IBOV,91903.398
+13252,2019-03-28T10:00:00,BMFBOVESPA:IBOV,94388.938
+13253,2019-03-29T10:00:00,BMFBOVESPA:IBOV,95414.547
+13254,2019-04-01T10:00:00,BMFBOVESPA:IBOV,96054.453
+13255,2019-04-02T10:00:00,BMFBOVESPA:IBOV,95386.758
+13256,2019-04-03T10:00:00,BMFBOVESPA:IBOV,94491.477
+13257,2019-04-04T10:00:00,BMFBOVESPA:IBOV,96313.063
+13258,2019-04-05T10:00:00,BMFBOVESPA:IBOV,97108.172
+13259,2019-04-08T10:00:00,BMFBOVESPA:IBOV,97369.289
+13260,2019-04-09T10:00:00,BMFBOVESPA:IBOV,96291.789
+13261,2019-04-10T10:00:00,BMFBOVESPA:IBOV,95953.453
+13262,2019-04-11T10:00:00,BMFBOVESPA:IBOV,94754.703
+13263,2019-04-12T10:00:00,BMFBOVESPA:IBOV,92875.0
+13264,2019-04-15T10:00:00,BMFBOVESPA:IBOV,93082.969
+13265,2019-04-16T10:00:00,BMFBOVESPA:IBOV,94333.313
+13266,2019-04-17T10:00:00,BMFBOVESPA:IBOV,93284.75
+13267,2019-04-18T10:00:00,BMFBOVESPA:IBOV,94578.258
+13268,2019-04-22T10:00:00,BMFBOVESPA:IBOV,94588.063
+13269,2019-04-23T10:00:00,BMFBOVESPA:IBOV,95923.242
+13270,2019-04-24T10:00:00,BMFBOVESPA:IBOV,95045.43
+13271,2019-04-25T10:00:00,BMFBOVESPA:IBOV,96552.031
+13272,2019-04-26T10:00:00,BMFBOVESPA:IBOV,96236.039
+13273,2019-04-29T10:00:00,BMFBOVESPA:IBOV,96187.75
+13274,2019-04-30T10:00:00,BMFBOVESPA:IBOV,96353.328
+13275,2019-05-02T10:00:00,BMFBOVESPA:IBOV,95527.617
+13276,2019-05-03T10:00:00,BMFBOVESPA:IBOV,96007.891
+13277,2019-05-06T10:00:00,BMFBOVESPA:IBOV,95008.656
+13278,2019-05-07T10:00:00,BMFBOVESPA:IBOV,94388.727
+13279,2019-05-08T10:00:00,BMFBOVESPA:IBOV,95596.609
+13280,2019-05-09T10:00:00,BMFBOVESPA:IBOV,94807.852
+13281,2019-05-10T10:00:00,BMFBOVESPA:IBOV,94257.563
+13282,2019-05-13T10:00:00,BMFBOVESPA:IBOV,91726.539
+13283,2019-05-14T10:00:00,BMFBOVESPA:IBOV,92092.438
+13284,2019-05-15T10:00:00,BMFBOVESPA:IBOV,91623.438
+13285,2019-05-16T10:00:00,BMFBOVESPA:IBOV,90024.469
+13286,2019-05-17T10:00:00,BMFBOVESPA:IBOV,89992.727
+13287,2019-05-20T10:00:00,BMFBOVESPA:IBOV,91946.188
+13288,2019-05-21T10:00:00,BMFBOVESPA:IBOV,94484.633
+13289,2019-05-22T10:00:00,BMFBOVESPA:IBOV,94360.656
+13290,2019-05-23T10:00:00,BMFBOVESPA:IBOV,93910.031
+13291,2019-05-24T10:00:00,BMFBOVESPA:IBOV,93627.797
+13292,2019-05-27T10:00:00,BMFBOVESPA:IBOV,94864.25
+13293,2019-05-28T10:00:00,BMFBOVESPA:IBOV,96392.758
+13294,2019-05-29T10:00:00,BMFBOVESPA:IBOV,96566.547
+13295,2019-05-30T10:00:00,BMFBOVESPA:IBOV,97457.359
+13296,2019-05-31T10:00:00,BMFBOVESPA:IBOV,97030.32
+13297,2019-06-03T10:00:00,BMFBOVESPA:IBOV,97020.477
+13298,2019-06-04T10:00:00,BMFBOVESPA:IBOV,97380.281
+13299,2019-06-05T10:00:00,BMFBOVESPA:IBOV,95998.75
+13300,2019-06-06T10:00:00,BMFBOVESPA:IBOV,97204.852
+13301,2019-06-07T10:00:00,BMFBOVESPA:IBOV,97821.258
+13302,2019-06-10T10:00:00,BMFBOVESPA:IBOV,97466.688
+13303,2019-06-11T10:00:00,BMFBOVESPA:IBOV,98960.0
+13304,2019-06-12T10:00:00,BMFBOVESPA:IBOV,98320.883
+13305,2019-06-13T10:00:00,BMFBOVESPA:IBOV,98773.703
+13306,2019-06-14T10:00:00,BMFBOVESPA:IBOV,98040.063
+13307,2019-06-17T10:00:00,BMFBOVESPA:IBOV,97623.25
+13308,2019-06-18T10:00:00,BMFBOVESPA:IBOV,99404.391
+13309,2019-06-19T10:00:00,BMFBOVESPA:IBOV,100303.41
+13310,2019-06-21T10:00:00,BMFBOVESPA:IBOV,102012.64
+13311,2019-06-24T10:00:00,BMFBOVESPA:IBOV,102062.33
+13312,2019-06-25T10:00:00,BMFBOVESPA:IBOV,100092.95
+13313,2019-06-26T10:00:00,BMFBOVESPA:IBOV,100688.63
+13314,2019-06-27T10:00:00,BMFBOVESPA:IBOV,100723.97
+13315,2019-06-28T10:00:00,BMFBOVESPA:IBOV,100967.2
+13316,2019-07-01T10:00:00,BMFBOVESPA:IBOV,101339.68
+13317,2019-07-02T10:00:00,BMFBOVESPA:IBOV,100605.17
+13318,2019-07-03T10:00:00,BMFBOVESPA:IBOV,102043.11
+13319,2019-07-04T10:00:00,BMFBOVESPA:IBOV,103636.17
+13320,2019-07-05T10:00:00,BMFBOVESPA:IBOV,104089.47
+13321,2019-07-08T10:00:00,BMFBOVESPA:IBOV,104530.22
+13322,2019-07-10T10:00:00,BMFBOVESPA:IBOV,105817.06
+13323,2019-07-11T10:00:00,BMFBOVESPA:IBOV,105146.44
+13324,2019-07-12T10:00:00,BMFBOVESPA:IBOV,103905.99
+13325,2019-07-15T10:00:00,BMFBOVESPA:IBOV,103802.69
+13326,2019-07-16T10:00:00,BMFBOVESPA:IBOV,103775.41
+13327,2019-07-17T10:00:00,BMFBOVESPA:IBOV,103855.53
+13328,2019-07-18T10:00:00,BMFBOVESPA:IBOV,104716.59
+13329,2019-07-19T10:00:00,BMFBOVESPA:IBOV,103451.93
+13330,2019-07-22T10:00:00,BMFBOVESPA:IBOV,103949.46
+13331,2019-07-23T10:00:00,BMFBOVESPA:IBOV,103704.28
+13332,2019-07-24T10:00:00,BMFBOVESPA:IBOV,104119.54
+13333,2019-07-25T10:00:00,BMFBOVESPA:IBOV,102654.58
+13334,2019-07-26T10:00:00,BMFBOVESPA:IBOV,102818.93
+13335,2019-07-29T10:00:00,BMFBOVESPA:IBOV,103482.63
+13336,2019-07-30T10:00:00,BMFBOVESPA:IBOV,102932.76
+13337,2019-07-31T10:00:00,BMFBOVESPA:IBOV,101812.13
+13338,2019-08-01T10:00:00,BMFBOVESPA:IBOV,102125.94
+13339,2019-08-02T10:00:00,BMFBOVESPA:IBOV,102673.68
+13340,2019-08-05T10:00:00,BMFBOVESPA:IBOV,100097.75
+13341,2019-08-06T10:00:00,BMFBOVESPA:IBOV,102163.69
+13342,2019-08-07T10:00:00,BMFBOVESPA:IBOV,102782.37
+13343,2019-08-08T10:00:00,BMFBOVESPA:IBOV,104115.23
+13344,2019-08-09T10:00:00,BMFBOVESPA:IBOV,103996.16
+13345,2019-08-12T10:00:00,BMFBOVESPA:IBOV,101915.22
+13346,2019-08-13T10:00:00,BMFBOVESPA:IBOV,103299.47
+13347,2019-08-14T10:00:00,BMFBOVESPA:IBOV,100258.01
+13348,2019-08-15T10:00:00,BMFBOVESPA:IBOV,99056.906
+13349,2019-08-16T10:00:00,BMFBOVESPA:IBOV,99805.781
+13350,2019-08-19T10:00:00,BMFBOVESPA:IBOV,99468.672
+13351,2019-08-20T10:00:00,BMFBOVESPA:IBOV,99222.25
+13352,2019-08-21T10:00:00,BMFBOVESPA:IBOV,101201.9
+13353,2019-08-22T10:00:00,BMFBOVESPA:IBOV,100011.28
+13354,2019-08-23T10:00:00,BMFBOVESPA:IBOV,97667.492
+13355,2019-08-26T10:00:00,BMFBOVESPA:IBOV,96429.602
+13356,2019-08-27T10:00:00,BMFBOVESPA:IBOV,97276.188
+13357,2019-08-28T10:00:00,BMFBOVESPA:IBOV,98193.531
+13358,2019-08-29T10:00:00,BMFBOVESPA:IBOV,100524.43
+13359,2019-08-30T10:00:00,BMFBOVESPA:IBOV,101134.61
+13360,2019-09-02T10:00:00,BMFBOVESPA:IBOV,100625.74
+13361,2019-09-03T10:00:00,BMFBOVESPA:IBOV,99680.828
+13362,2019-09-04T10:00:00,BMFBOVESPA:IBOV,101200.89
+13363,2019-09-05T10:00:00,BMFBOVESPA:IBOV,102243.0
+13364,2019-09-06T10:00:00,BMFBOVESPA:IBOV,102935.43
+13365,2019-09-09T10:00:00,BMFBOVESPA:IBOV,103180.59
+13366,2019-09-10T10:00:00,BMFBOVESPA:IBOV,103031.5
+13367,2019-09-11T10:00:00,BMFBOVESPA:IBOV,103445.6
+13368,2019-09-12T10:00:00,BMFBOVESPA:IBOV,104370.91
+13369,2019-09-13T10:00:00,BMFBOVESPA:IBOV,103501.18
+13370,2019-09-16T10:00:00,BMFBOVESPA:IBOV,103680.41
+13371,2019-09-17T10:00:00,BMFBOVESPA:IBOV,104616.86
+13372,2019-09-18T10:00:00,BMFBOVESPA:IBOV,104531.93
+13373,2019-09-19T10:00:00,BMFBOVESPA:IBOV,104339.16
+13374,2019-09-20T10:00:00,BMFBOVESPA:IBOV,104817.4
+13375,2019-09-23T10:00:00,BMFBOVESPA:IBOV,104637.82
+13376,2019-09-24T10:00:00,BMFBOVESPA:IBOV,103875.66
+13377,2019-09-25T10:00:00,BMFBOVESPA:IBOV,104480.98
+13378,2019-09-26T10:00:00,BMFBOVESPA:IBOV,105319.4
+13379,2019-09-27T10:00:00,BMFBOVESPA:IBOV,105077.63
+13380,2019-09-30T10:00:00,BMFBOVESPA:IBOV,104745.32
+13381,2019-10-01T10:00:00,BMFBOVESPA:IBOV,104053.4
+13382,2019-10-02T10:00:00,BMFBOVESPA:IBOV,101031.44
+13383,2019-10-03T10:00:00,BMFBOVESPA:IBOV,101516.04
+13384,2019-10-04T10:00:00,BMFBOVESPA:IBOV,102551.32
+13385,2019-10-07T10:00:00,BMFBOVESPA:IBOV,100572.77
+13386,2019-10-08T10:00:00,BMFBOVESPA:IBOV,99981.398
+13387,2019-10-09T10:00:00,BMFBOVESPA:IBOV,101248.78
+13388,2019-10-10T10:00:00,BMFBOVESPA:IBOV,101817.13
+13389,2019-10-11T10:00:00,BMFBOVESPA:IBOV,103831.92
+13390,2019-10-14T10:00:00,BMFBOVESPA:IBOV,104301.58
+13391,2019-10-15T10:00:00,BMFBOVESPA:IBOV,104489.56
+13392,2019-10-16T10:00:00,BMFBOVESPA:IBOV,105422.8
+13393,2019-10-17T10:00:00,BMFBOVESPA:IBOV,105015.77
+13394,2019-10-18T10:00:00,BMFBOVESPA:IBOV,104728.89
+13395,2019-10-21T10:00:00,BMFBOVESPA:IBOV,106022.28
+13396,2019-10-22T10:00:00,BMFBOVESPA:IBOV,107381.11
+13397,2019-10-23T10:00:00,BMFBOVESPA:IBOV,107543.59
+13398,2019-10-24T10:00:00,BMFBOVESPA:IBOV,106986.15
+13399,2019-10-25T10:00:00,BMFBOVESPA:IBOV,107363.77
+13400,2019-10-28T10:00:00,BMFBOVESPA:IBOV,108187.06
+13401,2019-10-29T10:00:00,BMFBOVESPA:IBOV,107556.26
+13402,2019-10-30T10:00:00,BMFBOVESPA:IBOV,108407.54
+13403,2019-10-31T10:00:00,BMFBOVESPA:IBOV,107219.83
+13404,2019-11-01T10:00:00,BMFBOVESPA:IBOV,108195.63
+13405,2019-11-04T10:00:00,BMFBOVESPA:IBOV,108779.33
+13406,2019-11-05T10:00:00,BMFBOVESPA:IBOV,108719.02
+13407,2019-11-06T10:00:00,BMFBOVESPA:IBOV,108360.22
+13408,2019-11-07T10:00:00,BMFBOVESPA:IBOV,109580.57
+13409,2019-11-08T10:00:00,BMFBOVESPA:IBOV,107628.98
+13410,2019-11-11T10:00:00,BMFBOVESPA:IBOV,108367.44
+13411,2019-11-12T10:00:00,BMFBOVESPA:IBOV,106751.11
+13412,2019-11-13T10:00:00,BMFBOVESPA:IBOV,106059.95
+13413,2019-11-14T10:00:00,BMFBOVESPA:IBOV,106556.88
+13414,2019-11-18T10:00:00,BMFBOVESPA:IBOV,106269.25
+13415,2019-11-19T10:00:00,BMFBOVESPA:IBOV,105864.18
+13416,2019-11-21T10:00:00,BMFBOVESPA:IBOV,107496.73
+13417,2019-11-22T10:00:00,BMFBOVESPA:IBOV,108692.28
+13418,2019-11-25T10:00:00,BMFBOVESPA:IBOV,108423.93
+13419,2019-11-26T10:00:00,BMFBOVESPA:IBOV,107059.4
+13420,2019-11-27T10:00:00,BMFBOVESPA:IBOV,107707.75
+13421,2019-11-28T10:00:00,BMFBOVESPA:IBOV,108290.09
+13422,2019-11-29T10:00:00,BMFBOVESPA:IBOV,108233.28
+13423,2019-12-02T10:00:00,BMFBOVESPA:IBOV,108927.83
+13424,2019-12-03T10:00:00,BMFBOVESPA:IBOV,108956.02
+13425,2019-12-04T10:00:00,BMFBOVESPA:IBOV,110300.93
+13426,2019-12-05T10:00:00,BMFBOVESPA:IBOV,110622.27
+13427,2019-12-06T10:00:00,BMFBOVESPA:IBOV,111125.75
+13428,2019-12-09T10:00:00,BMFBOVESPA:IBOV,110977.23
+13429,2019-12-10T10:00:00,BMFBOVESPA:IBOV,110672.01
+13430,2019-12-11T10:00:00,BMFBOVESPA:IBOV,110963.87
+13431,2019-12-12T10:00:00,BMFBOVESPA:IBOV,112199.74
+13432,2019-12-13T10:00:00,BMFBOVESPA:IBOV,112564.86
+13433,2019-12-16T10:00:00,BMFBOVESPA:IBOV,111896.04
+13434,2019-12-17T10:00:00,BMFBOVESPA:IBOV,112615.66
+13435,2019-12-18T10:00:00,BMFBOVESPA:IBOV,114314.65
+13436,2019-12-19T10:00:00,BMFBOVESPA:IBOV,115131.25
+13437,2019-12-20T10:00:00,BMFBOVESPA:IBOV,115121.08
+13438,2019-12-23T10:00:00,BMFBOVESPA:IBOV,115863.29
+13439,2019-12-26T10:00:00,BMFBOVESPA:IBOV,117203.2
+13440,2019-12-27T10:00:00,BMFBOVESPA:IBOV,116533.98
+13441,2019-12-30T10:00:00,BMFBOVESPA:IBOV,115645.34
+13442,2020-01-02T10:00:00,BMFBOVESPA:IBOV,118573.1
+13443,2020-01-03T10:00:00,BMFBOVESPA:IBOV,117706.66
+13444,2020-01-06T10:00:00,BMFBOVESPA:IBOV,116877.92
+13445,2020-01-07T10:00:00,BMFBOVESPA:IBOV,116661.94
+13446,2020-01-08T10:00:00,BMFBOVESPA:IBOV,116247.03
+13447,2020-01-09T10:00:00,BMFBOVESPA:IBOV,115947.11
+13448,2020-01-10T10:00:00,BMFBOVESPA:IBOV,115503.42
+13449,2020-01-13T10:00:00,BMFBOVESPA:IBOV,117325.28
+13450,2020-01-14T10:00:00,BMFBOVESPA:IBOV,117632.4
+13451,2020-01-15T10:00:00,BMFBOVESPA:IBOV,116414.35
+13452,2020-01-16T10:00:00,BMFBOVESPA:IBOV,116704.21
+13453,2020-01-17T10:00:00,BMFBOVESPA:IBOV,118478.3
+13454,2020-01-20T10:00:00,BMFBOVESPA:IBOV,118861.63
+13455,2020-01-21T10:00:00,BMFBOVESPA:IBOV,117026.04
+13456,2020-01-22T10:00:00,BMFBOVESPA:IBOV,118391.36
+13457,2020-01-23T10:00:00,BMFBOVESPA:IBOV,119527.63
+13458,2020-01-24T10:00:00,BMFBOVESPA:IBOV,118376.36
+13459,2020-01-27T10:00:00,BMFBOVESPA:IBOV,114481.84
+13460,2020-01-28T10:00:00,BMFBOVESPA:IBOV,116478.98
+13461,2020-01-29T10:00:00,BMFBOVESPA:IBOV,115384.84
+13462,2020-01-30T10:00:00,BMFBOVESPA:IBOV,115528.04
+13463,2020-01-31T10:00:00,BMFBOVESPA:IBOV,113760.57
+13464,2020-02-03T10:00:00,BMFBOVESPA:IBOV,114629.21
+13465,2020-02-04T10:00:00,BMFBOVESPA:IBOV,115556.71
+13466,2020-02-05T10:00:00,BMFBOVESPA:IBOV,116028.27
+13467,2020-02-06T10:00:00,BMFBOVESPA:IBOV,115189.97
+13468,2020-02-07T10:00:00,BMFBOVESPA:IBOV,113770.29
+13469,2020-02-10T10:00:00,BMFBOVESPA:IBOV,112570.3
+13470,2020-02-11T10:00:00,BMFBOVESPA:IBOV,115370.61
+13471,2020-02-12T10:00:00,BMFBOVESPA:IBOV,116674.13
+13472,2020-02-13T10:00:00,BMFBOVESPA:IBOV,115662.4
+13473,2020-02-14T10:00:00,BMFBOVESPA:IBOV,114380.71
+13474,2020-02-17T10:00:00,BMFBOVESPA:IBOV,115309.08
+13475,2020-02-18T10:00:00,BMFBOVESPA:IBOV,114977.29
+13476,2020-02-19T10:00:00,BMFBOVESPA:IBOV,116517.59
+13477,2020-02-20T10:00:00,BMFBOVESPA:IBOV,114586.24
+13478,2020-02-21T10:00:00,BMFBOVESPA:IBOV,113681.42
+13479,2020-02-26T10:00:00,BMFBOVESPA:IBOV,105718.29
+13480,2020-02-27T10:00:00,BMFBOVESPA:IBOV,102983.54
+13481,2020-02-28T10:00:00,BMFBOVESPA:IBOV,104171.57
+13482,2020-03-02T10:00:00,BMFBOVESPA:IBOV,106625.41
+13483,2020-03-03T10:00:00,BMFBOVESPA:IBOV,105537.14
+13484,2020-03-04T10:00:00,BMFBOVESPA:IBOV,107224.22
+13485,2020-03-05T10:00:00,BMFBOVESPA:IBOV,102233.24
+13486,2020-03-06T10:00:00,BMFBOVESPA:IBOV,97996.773
+13487,2020-03-09T10:00:00,BMFBOVESPA:IBOV,86067.203
+13488,2020-03-10T10:00:00,BMFBOVESPA:IBOV,92214.469
+13489,2020-03-11T10:00:00,BMFBOVESPA:IBOV,85171.133
+13490,2020-03-12T10:00:00,BMFBOVESPA:IBOV,72582.531
+13491,2020-03-13T10:00:00,BMFBOVESPA:IBOV,82677.906
+13492,2020-03-16T10:00:00,BMFBOVESPA:IBOV,71168.047
+13493,2020-03-17T10:00:00,BMFBOVESPA:IBOV,74617.242
+13494,2020-03-18T10:00:00,BMFBOVESPA:IBOV,66894.953
+13495,2020-03-19T10:00:00,BMFBOVESPA:IBOV,68331.797
+13496,2020-03-20T10:00:00,BMFBOVESPA:IBOV,67069.359
+13497,2020-03-23T10:00:00,BMFBOVESPA:IBOV,63569.621
+13498,2020-03-24T10:00:00,BMFBOVESPA:IBOV,69729.297
+13499,2020-03-25T10:00:00,BMFBOVESPA:IBOV,74955.57
+13500,2020-03-26T10:00:00,BMFBOVESPA:IBOV,77709.656
+13501,2020-03-27T10:00:00,BMFBOVESPA:IBOV,73428.781
+13502,2020-03-30T10:00:00,BMFBOVESPA:IBOV,74639.477
+13503,2020-03-31T10:00:00,BMFBOVESPA:IBOV,73019.758
+13504,2020-04-01T10:00:00,BMFBOVESPA:IBOV,70966.703
+13505,2020-04-02T10:00:00,BMFBOVESPA:IBOV,72253.461
+13506,2020-04-03T10:00:00,BMFBOVESPA:IBOV,69537.563
+13507,2020-04-06T10:00:00,BMFBOVESPA:IBOV,74072.977
+13508,2020-04-07T10:00:00,BMFBOVESPA:IBOV,76358.094
+13509,2020-04-08T10:00:00,BMFBOVESPA:IBOV,78624.617
+13510,2020-04-09T10:00:00,BMFBOVESPA:IBOV,77681.938
+13511,2020-04-13T10:00:00,BMFBOVESPA:IBOV,78835.82
+13512,2020-04-14T10:00:00,BMFBOVESPA:IBOV,79918.359
+13513,2020-04-15T10:00:00,BMFBOVESPA:IBOV,78831.461
+13514,2020-04-16T10:00:00,BMFBOVESPA:IBOV,77811.852
+13515,2020-04-17T10:00:00,BMFBOVESPA:IBOV,78990.289
+13516,2020-04-20T10:00:00,BMFBOVESPA:IBOV,78972.758
+13517,2020-04-22T10:00:00,BMFBOVESPA:IBOV,80687.148
+13518,2020-04-23T10:00:00,BMFBOVESPA:IBOV,79673.297
+13519,2020-04-24T10:00:00,BMFBOVESPA:IBOV,75330.609
+13520,2020-04-27T10:00:00,BMFBOVESPA:IBOV,78238.602
+13521,2020-04-28T10:00:00,BMFBOVESPA:IBOV,81312.227
+13522,2020-04-29T10:00:00,BMFBOVESPA:IBOV,83170.797
+13523,2020-04-30T10:00:00,BMFBOVESPA:IBOV,80505.891
+13524,2020-05-04T10:00:00,BMFBOVESPA:IBOV,78876.219
+13525,2020-05-05T10:00:00,BMFBOVESPA:IBOV,79470.781
+13526,2020-05-06T10:00:00,BMFBOVESPA:IBOV,79063.68
+13527,2020-05-07T10:00:00,BMFBOVESPA:IBOV,78118.57
+13528,2020-05-08T10:00:00,BMFBOVESPA:IBOV,80263.352
+13529,2020-05-11T10:00:00,BMFBOVESPA:IBOV,79064.602
+13530,2020-05-12T10:00:00,BMFBOVESPA:IBOV,77871.953
+13531,2020-05-13T10:00:00,BMFBOVESPA:IBOV,77772.203
+13532,2020-05-14T10:00:00,BMFBOVESPA:IBOV,79010.813
+13533,2020-05-15T10:00:00,BMFBOVESPA:IBOV,77556.617
+13534,2020-05-18T10:00:00,BMFBOVESPA:IBOV,81194.289
+13535,2020-05-19T10:00:00,BMFBOVESPA:IBOV,80742.352
+13536,2020-05-20T10:00:00,BMFBOVESPA:IBOV,81319.453
+13537,2020-05-21T10:00:00,BMFBOVESPA:IBOV,83027.094
+13538,2020-05-22T10:00:00,BMFBOVESPA:IBOV,82173.211
+13539,2020-05-25T10:00:00,BMFBOVESPA:IBOV,85663.477
+13540,2020-05-26T10:00:00,BMFBOVESPA:IBOV,85468.906
+13541,2020-05-27T10:00:00,BMFBOVESPA:IBOV,87946.25
+13542,2020-05-28T10:00:00,BMFBOVESPA:IBOV,86949.094
+13543,2020-05-29T10:00:00,BMFBOVESPA:IBOV,87402.594
+13544,2020-06-01T10:00:00,BMFBOVESPA:IBOV,88620.102
+13545,2020-06-02T10:00:00,BMFBOVESPA:IBOV,91046.383
+13546,2020-06-03T10:00:00,BMFBOVESPA:IBOV,93002.141
+13547,2020-06-04T10:00:00,BMFBOVESPA:IBOV,93828.609
+13548,2020-06-05T10:00:00,BMFBOVESPA:IBOV,94637.063
+13549,2020-06-08T10:00:00,BMFBOVESPA:IBOV,97644.672
+13550,2020-06-09T10:00:00,BMFBOVESPA:IBOV,96746.547
+13551,2020-06-10T10:00:00,BMFBOVESPA:IBOV,94685.977
+13552,2020-06-12T10:00:00,BMFBOVESPA:IBOV,92795.273
+13553,2020-06-15T10:00:00,BMFBOVESPA:IBOV,92375.523
+13554,2020-06-16T10:00:00,BMFBOVESPA:IBOV,93531.172
+13555,2020-06-17T10:00:00,BMFBOVESPA:IBOV,95547.289
+13556,2020-06-18T10:00:00,BMFBOVESPA:IBOV,96125.242
+13557,2020-06-19T10:00:00,BMFBOVESPA:IBOV,96572.102
+13558,2020-06-22T10:00:00,BMFBOVESPA:IBOV,95335.961
+13559,2020-06-23T10:00:00,BMFBOVESPA:IBOV,95975.156
+13560,2020-06-24T10:00:00,BMFBOVESPA:IBOV,94377.359
+13561,2020-06-25T10:00:00,BMFBOVESPA:IBOV,95983.094
+13562,2020-06-26T10:00:00,BMFBOVESPA:IBOV,93834.492
+13563,2020-06-29T10:00:00,BMFBOVESPA:IBOV,95735.352
+13564,2020-06-30T10:00:00,BMFBOVESPA:IBOV,95055.82
+13565,2020-07-01T10:00:00,BMFBOVESPA:IBOV,96203.203
+13566,2020-07-02T10:00:00,BMFBOVESPA:IBOV,96234.961
+13567,2020-07-03T10:00:00,BMFBOVESPA:IBOV,96764.852
+13568,2020-07-06T10:00:00,BMFBOVESPA:IBOV,98937.156
+13569,2020-07-07T10:00:00,BMFBOVESPA:IBOV,97761.039
+13570,2020-07-08T10:00:00,BMFBOVESPA:IBOV,99769.883
+13571,2020-07-09T10:00:00,BMFBOVESPA:IBOV,99160.328
+13572,2020-07-10T10:00:00,BMFBOVESPA:IBOV,100031.83
+13573,2020-07-13T10:00:00,BMFBOVESPA:IBOV,98697.063
+13574,2020-07-14T10:00:00,BMFBOVESPA:IBOV,100440.23
+13575,2020-07-15T10:00:00,BMFBOVESPA:IBOV,101790.54
+13576,2020-07-16T10:00:00,BMFBOVESPA:IBOV,100553.27
+13577,2020-07-17T10:00:00,BMFBOVESPA:IBOV,102888.25
+13578,2020-07-20T10:00:00,BMFBOVESPA:IBOV,104426.37
+13579,2020-07-21T10:00:00,BMFBOVESPA:IBOV,104309.74
+13580,2020-07-22T10:00:00,BMFBOVESPA:IBOV,104289.57
+13581,2020-07-23T10:00:00,BMFBOVESPA:IBOV,102293.31
+13582,2020-07-24T10:00:00,BMFBOVESPA:IBOV,102381.58
+13583,2020-07-27T10:00:00,BMFBOVESPA:IBOV,104477.08
+13584,2020-07-28T10:00:00,BMFBOVESPA:IBOV,104109.07
+13585,2020-07-29T10:00:00,BMFBOVESPA:IBOV,105605.17
+13586,2020-07-30T10:00:00,BMFBOVESPA:IBOV,105008.7
+13587,2020-07-31T10:00:00,BMFBOVESPA:IBOV,102912.24
+13588,2020-08-03T10:00:00,BMFBOVESPA:IBOV,102829.96
+13589,2020-08-04T10:00:00,BMFBOVESPA:IBOV,101215.87
+13590,2020-08-05T10:00:00,BMFBOVESPA:IBOV,102801.76
+13591,2020-08-06T10:00:00,BMFBOVESPA:IBOV,104125.64
+13592,2020-08-07T10:00:00,BMFBOVESPA:IBOV,102775.55
+13593,2020-08-10T10:00:00,BMFBOVESPA:IBOV,103444.48
+13594,2020-08-11T10:00:00,BMFBOVESPA:IBOV,102174.4
+13595,2020-08-12T10:00:00,BMFBOVESPA:IBOV,102117.79
+13596,2020-08-13T10:00:00,BMFBOVESPA:IBOV,100460.6
+13597,2020-08-14T10:00:00,BMFBOVESPA:IBOV,101353.45
+13598,2020-08-17T10:00:00,BMFBOVESPA:IBOV,99595.406
+13599,2020-08-18T10:00:00,BMFBOVESPA:IBOV,102065.35
+13600,2020-08-19T10:00:00,BMFBOVESPA:IBOV,100853.72
+13601,2020-08-20T10:00:00,BMFBOVESPA:IBOV,101467.87
+13602,2020-08-21T10:00:00,BMFBOVESPA:IBOV,101521.29
+13603,2020-08-24T10:00:00,BMFBOVESPA:IBOV,102297.95
+13604,2020-08-25T10:00:00,BMFBOVESPA:IBOV,102117.64
+13605,2020-08-26T10:00:00,BMFBOVESPA:IBOV,100627.33
+13606,2020-08-27T10:00:00,BMFBOVESPA:IBOV,100623.64
+13607,2020-08-28T10:00:00,BMFBOVESPA:IBOV,102142.93
+13608,2020-08-31T10:00:00,BMFBOVESPA:IBOV,99369.148
+13609,2020-09-01T10:00:00,BMFBOVESPA:IBOV,102167.65
+13610,2020-09-02T10:00:00,BMFBOVESPA:IBOV,101911.13
+13611,2020-09-03T10:00:00,BMFBOVESPA:IBOV,100721.36
+13612,2020-09-04T10:00:00,BMFBOVESPA:IBOV,101241.73
+13613,2020-09-08T10:00:00,BMFBOVESPA:IBOV,100050.43
+13614,2020-09-09T10:00:00,BMFBOVESPA:IBOV,101292.05
+13615,2020-09-10T10:00:00,BMFBOVESPA:IBOV,98834.594
+13616,2020-09-11T10:00:00,BMFBOVESPA:IBOV,98363.219
+13617,2020-09-14T10:00:00,BMFBOVESPA:IBOV,100274.52
+13618,2020-09-15T10:00:00,BMFBOVESPA:IBOV,100297.91
+13619,2020-09-16T10:00:00,BMFBOVESPA:IBOV,99675.68
+13620,2020-09-17T10:00:00,BMFBOVESPA:IBOV,100097.83
+13621,2020-09-18T10:00:00,BMFBOVESPA:IBOV,98289.711
+13622,2020-09-21T10:00:00,BMFBOVESPA:IBOV,96990.719
+13623,2020-09-22T10:00:00,BMFBOVESPA:IBOV,97293.539
+13624,2020-09-23T10:00:00,BMFBOVESPA:IBOV,95734.82
+13625,2020-09-24T10:00:00,BMFBOVESPA:IBOV,97012.07
+13626,2020-09-25T10:00:00,BMFBOVESPA:IBOV,96999.383
+13627,2020-09-28T10:00:00,BMFBOVESPA:IBOV,94666.367
+13628,2020-09-29T10:00:00,BMFBOVESPA:IBOV,93580.352
+13629,2020-09-30T10:00:00,BMFBOVESPA:IBOV,94603.383
+13630,2020-10-01T10:00:00,BMFBOVESPA:IBOV,95478.523
+13631,2020-10-02T10:00:00,BMFBOVESPA:IBOV,94015.68
+13632,2020-10-05T10:00:00,BMFBOVESPA:IBOV,96089.188
+13633,2020-10-06T10:00:00,BMFBOVESPA:IBOV,95615.031
+13634,2020-10-07T10:00:00,BMFBOVESPA:IBOV,95526.258
+13635,2020-10-08T10:00:00,BMFBOVESPA:IBOV,97919.727
+13636,2020-10-09T10:00:00,BMFBOVESPA:IBOV,97483.313
+13637,2020-10-13T10:00:00,BMFBOVESPA:IBOV,98502.82
+13638,2020-10-14T10:00:00,BMFBOVESPA:IBOV,99334.43
+13639,2020-10-15T10:00:00,BMFBOVESPA:IBOV,99054.063
+13640,2020-10-16T10:00:00,BMFBOVESPA:IBOV,98309.117
+13641,2020-10-19T10:00:00,BMFBOVESPA:IBOV,98657.648
+13642,2020-10-20T10:00:00,BMFBOVESPA:IBOV,100539.83
+13643,2020-10-21T10:00:00,BMFBOVESPA:IBOV,100552.44
+13644,2020-10-22T10:00:00,BMFBOVESPA:IBOV,101917.73
+13645,2020-10-23T10:00:00,BMFBOVESPA:IBOV,101259.75
+13646,2020-10-26T10:00:00,BMFBOVESPA:IBOV,101016.96
+13647,2020-10-27T10:00:00,BMFBOVESPA:IBOV,99605.539
+13648,2020-10-28T10:00:00,BMFBOVESPA:IBOV,95368.758
+13649,2020-10-29T10:00:00,BMFBOVESPA:IBOV,96582.156
+13650,2020-10-30T10:00:00,BMFBOVESPA:IBOV,93952.398
+13651,2020-11-03T10:00:00,BMFBOVESPA:IBOV,95979.711
+13652,2020-11-04T10:00:00,BMFBOVESPA:IBOV,97866.813
+13653,2020-11-05T10:00:00,BMFBOVESPA:IBOV,100751.4
+13654,2020-11-06T10:00:00,BMFBOVESPA:IBOV,100925.11
+13655,2020-11-09T10:00:00,BMFBOVESPA:IBOV,103515.16
+13656,2020-11-10T10:00:00,BMFBOVESPA:IBOV,105066.96
+13657,2020-11-11T10:00:00,BMFBOVESPA:IBOV,104808.83
+13658,2020-11-12T10:00:00,BMFBOVESPA:IBOV,102507.01
+13659,2020-11-13T10:00:00,BMFBOVESPA:IBOV,104723.0
+13660,2020-11-16T10:00:00,BMFBOVESPA:IBOV,106429.92
+13661,2020-11-17T10:00:00,BMFBOVESPA:IBOV,107248.63
+13662,2020-11-18T10:00:00,BMFBOVESPA:IBOV,106119.09
+13663,2020-11-19T10:00:00,BMFBOVESPA:IBOV,106669.9
+13664,2020-11-20T10:00:00,BMFBOVESPA:IBOV,106042.48
+13665,2020-11-23T10:00:00,BMFBOVESPA:IBOV,107378.92
+13666,2020-11-24T10:00:00,BMFBOVESPA:IBOV,109786.3
+13667,2020-11-25T10:00:00,BMFBOVESPA:IBOV,110132.53
+13668,2020-11-26T10:00:00,BMFBOVESPA:IBOV,110227.09
+13669,2020-11-27T10:00:00,BMFBOVESPA:IBOV,110575.47
+13670,2020-11-30T10:00:00,BMFBOVESPA:IBOV,108893.32
+13671,2020-12-01T10:00:00,BMFBOVESPA:IBOV,111399.91
+13672,2020-12-02T10:00:00,BMFBOVESPA:IBOV,111878.53
+13673,2020-12-03T10:00:00,BMFBOVESPA:IBOV,112291.59
+13674,2020-12-04T10:00:00,BMFBOVESPA:IBOV,113750.22
+13675,2020-12-07T10:00:00,BMFBOVESPA:IBOV,113589.77
+13676,2020-12-08T10:00:00,BMFBOVESPA:IBOV,113793.06
+13677,2020-12-09T10:00:00,BMFBOVESPA:IBOV,113001.16
+13678,2020-12-10T10:00:00,BMFBOVESPA:IBOV,115128.63
+13679,2020-12-11T10:00:00,BMFBOVESPA:IBOV,115128.0
+13680,2020-12-14T10:00:00,BMFBOVESPA:IBOV,114611.12
+13681,2020-12-15T10:00:00,BMFBOVESPA:IBOV,116148.63
+13682,2020-12-16T10:00:00,BMFBOVESPA:IBOV,117857.35
+13683,2020-12-17T10:00:00,BMFBOVESPA:IBOV,118400.57
+13684,2020-12-18T10:00:00,BMFBOVESPA:IBOV,118023.67
+13685,2020-12-21T10:00:00,BMFBOVESPA:IBOV,115822.57
+13686,2020-12-22T10:00:00,BMFBOVESPA:IBOV,116636.18
+13687,2020-12-23T10:00:00,BMFBOVESPA:IBOV,117806.85
+13688,2020-12-28T10:00:00,BMFBOVESPA:IBOV,119123.7
+13689,2020-12-29T10:00:00,BMFBOVESPA:IBOV,119409.15
+13690,2020-12-30T10:00:00,BMFBOVESPA:IBOV,119017.24
+13691,2021-01-04T10:00:00,BMFBOVESPA:IBOV,118854.71
+13692,2021-01-05T10:00:00,BMFBOVESPA:IBOV,119376.21
+13693,2021-01-06T10:00:00,BMFBOVESPA:IBOV,119100.08
+13694,2021-01-07T10:00:00,BMFBOVESPA:IBOV,122385.92
+13695,2021-01-08T10:00:00,BMFBOVESPA:IBOV,125076.63
+13696,2021-01-11T10:00:00,BMFBOVESPA:IBOV,123255.13
+13697,2021-01-12T10:00:00,BMFBOVESPA:IBOV,123998.0
+13698,2021-01-13T10:00:00,BMFBOVESPA:IBOV,121933.08
+13699,2021-01-14T10:00:00,BMFBOVESPA:IBOV,123480.52
+13700,2021-01-15T10:00:00,BMFBOVESPA:IBOV,120348.8
+13701,2021-01-18T10:00:00,BMFBOVESPA:IBOV,121241.63
+13702,2021-01-19T10:00:00,BMFBOVESPA:IBOV,120636.39
+13703,2021-01-20T10:00:00,BMFBOVESPA:IBOV,119646.4
+13704,2021-01-21T10:00:00,BMFBOVESPA:IBOV,118328.99
+13705,2021-01-22T10:00:00,BMFBOVESPA:IBOV,117380.49
+13706,2021-01-26T10:00:00,BMFBOVESPA:IBOV,116464.06
+13707,2021-01-27T10:00:00,BMFBOVESPA:IBOV,115882.3
+13708,2021-01-28T10:00:00,BMFBOVESPA:IBOV,118883.25
+13709,2021-01-29T10:00:00,BMFBOVESPA:IBOV,115067.55
+13710,2021-02-01T10:00:00,BMFBOVESPA:IBOV,117517.57
+13711,2021-02-02T10:00:00,BMFBOVESPA:IBOV,118233.81
+13712,2021-02-03T10:00:00,BMFBOVESPA:IBOV,119724.72
+13713,2021-02-04T10:00:00,BMFBOVESPA:IBOV,119260.82
+13714,2021-02-05T10:00:00,BMFBOVESPA:IBOV,120240.26
+13715,2021-02-08T10:00:00,BMFBOVESPA:IBOV,119696.36
+13716,2021-02-09T10:00:00,BMFBOVESPA:IBOV,119471.62
+13717,2021-02-10T10:00:00,BMFBOVESPA:IBOV,118435.33
+13718,2021-02-11T10:00:00,BMFBOVESPA:IBOV,119299.83
+13719,2021-02-12T10:00:00,BMFBOVESPA:IBOV,119428.72
+13720,2021-02-17T10:00:00,BMFBOVESPA:IBOV,120355.79
+13721,2021-02-18T10:00:00,BMFBOVESPA:IBOV,119198.97
+13722,2021-02-19T10:00:00,BMFBOVESPA:IBOV,118430.53
+13723,2021-02-22T10:00:00,BMFBOVESPA:IBOV,112667.7
+13724,2021-02-23T10:00:00,BMFBOVESPA:IBOV,115227.46
+13725,2021-02-24T10:00:00,BMFBOVESPA:IBOV,115667.78
+13726,2021-02-25T10:00:00,BMFBOVESPA:IBOV,112256.36
+13727,2021-02-26T10:00:00,BMFBOVESPA:IBOV,110035.17
+13728,2021-03-01T10:00:00,BMFBOVESPA:IBOV,110334.83
+13729,2021-03-02T10:00:00,BMFBOVESPA:IBOV,111539.8
+13730,2021-03-03T10:00:00,BMFBOVESPA:IBOV,111183.95
+13731,2021-03-04T10:00:00,BMFBOVESPA:IBOV,112690.17
+13732,2021-03-05T10:00:00,BMFBOVESPA:IBOV,115202.23
+13733,2021-03-08T10:00:00,BMFBOVESPA:IBOV,110611.58
+13734,2021-03-09T10:00:00,BMFBOVESPA:IBOV,111330.62
+13735,2021-03-10T10:00:00,BMFBOVESPA:IBOV,112776.49
+13736,2021-03-11T10:00:00,BMFBOVESPA:IBOV,114983.76
+13737,2021-03-12T10:00:00,BMFBOVESPA:IBOV,114160.4
+13738,2021-03-15T10:00:00,BMFBOVESPA:IBOV,114850.74
+13739,2021-03-16T10:00:00,BMFBOVESPA:IBOV,114018.78
+13740,2021-03-17T10:00:00,BMFBOVESPA:IBOV,116549.44
+13741,2021-03-18T10:00:00,BMFBOVESPA:IBOV,114835.43
+13742,2021-03-19T10:00:00,BMFBOVESPA:IBOV,116221.58
+13743,2021-03-22T10:00:00,BMFBOVESPA:IBOV,114978.86
+13744,2021-03-23T10:00:00,BMFBOVESPA:IBOV,113261.8
+13745,2021-03-24T10:00:00,BMFBOVESPA:IBOV,112064.19
+13746,2021-03-25T10:00:00,BMFBOVESPA:IBOV,113749.9
+13747,2021-03-26T10:00:00,BMFBOVESPA:IBOV,114780.62
+13748,2021-03-29T10:00:00,BMFBOVESPA:IBOV,115418.72
+13749,2021-03-30T10:00:00,BMFBOVESPA:IBOV,116849.67
+13750,2021-03-31T10:00:00,BMFBOVESPA:IBOV,116633.72
+13751,2021-04-01T10:00:00,BMFBOVESPA:IBOV,115253.31
+13752,2021-04-05T10:00:00,BMFBOVESPA:IBOV,117518.44
+13753,2021-04-06T10:00:00,BMFBOVESPA:IBOV,117498.87
+13754,2021-04-07T10:00:00,BMFBOVESPA:IBOV,117623.58
+13755,2021-04-08T10:00:00,BMFBOVESPA:IBOV,118313.23
+13756,2021-04-09T10:00:00,BMFBOVESPA:IBOV,117669.9
+13757,2021-04-12T10:00:00,BMFBOVESPA:IBOV,118811.74
+13758,2021-04-13T10:00:00,BMFBOVESPA:IBOV,119297.13
+13759,2021-04-14T10:00:00,BMFBOVESPA:IBOV,120294.68
+13760,2021-04-15T10:00:00,BMFBOVESPA:IBOV,120700.67
+13761,2021-04-16T10:00:00,BMFBOVESPA:IBOV,121113.93
+13762,2021-04-19T10:00:00,BMFBOVESPA:IBOV,120933.78
+13763,2021-04-20T10:00:00,BMFBOVESPA:IBOV,120061.99
+13764,2021-04-22T10:00:00,BMFBOVESPA:IBOV,119371.48
+13765,2021-04-23T10:00:00,BMFBOVESPA:IBOV,120530.06
+13766,2021-04-26T10:00:00,BMFBOVESPA:IBOV,120594.61
+13767,2021-04-27T10:00:00,BMFBOVESPA:IBOV,119388.37
+13768,2021-04-28T10:00:00,BMFBOVESPA:IBOV,121052.52
+13769,2021-04-29T10:00:00,BMFBOVESPA:IBOV,120065.75
+13770,2021-04-30T10:00:00,BMFBOVESPA:IBOV,118893.84
+13771,2021-05-03T10:00:00,BMFBOVESPA:IBOV,119209.48
+13772,2021-05-04T10:00:00,BMFBOVESPA:IBOV,117712.0
+13773,2021-05-05T10:00:00,BMFBOVESPA:IBOV,119564.44
+13774,2021-05-06T10:00:00,BMFBOVESPA:IBOV,119920.61
+13775,2021-05-07T10:00:00,BMFBOVESPA:IBOV,122038.11
+13776,2021-05-10T10:00:00,BMFBOVESPA:IBOV,121909.03
+13777,2021-05-11T10:00:00,BMFBOVESPA:IBOV,122964.01
+13778,2021-05-12T10:00:00,BMFBOVESPA:IBOV,119710.03
+13779,2021-05-13T10:00:00,BMFBOVESPA:IBOV,120705.91
+13780,2021-05-14T10:00:00,BMFBOVESPA:IBOV,121880.82
+13781,2021-05-17T10:00:00,BMFBOVESPA:IBOV,122937.87
+13782,2021-05-18T10:00:00,BMFBOVESPA:IBOV,122979.96
+13783,2021-05-19T10:00:00,BMFBOVESPA:IBOV,122636.3
+13784,2021-05-20T10:00:00,BMFBOVESPA:IBOV,122700.79
+13785,2021-05-21T10:00:00,BMFBOVESPA:IBOV,122592.47
+13786,2021-05-24T10:00:00,BMFBOVESPA:IBOV,124031.62
+13787,2021-05-25T10:00:00,BMFBOVESPA:IBOV,122987.71
+13788,2021-05-26T10:00:00,BMFBOVESPA:IBOV,123989.17
+13789,2021-05-27T10:00:00,BMFBOVESPA:IBOV,124366.57
+13790,2021-05-28T10:00:00,BMFBOVESPA:IBOV,125561.37
+13791,2021-05-31T10:00:00,BMFBOVESPA:IBOV,126215.73
+13792,2021-06-01T10:00:00,BMFBOVESPA:IBOV,128267.05
+13793,2021-06-02T10:00:00,BMFBOVESPA:IBOV,129601.44
+13794,2021-06-04T10:00:00,BMFBOVESPA:IBOV,130125.78
+13795,2021-06-07T10:00:00,BMFBOVESPA:IBOV,130776.27
+13796,2021-06-08T10:00:00,BMFBOVESPA:IBOV,129787.11
+13797,2021-06-09T10:00:00,BMFBOVESPA:IBOV,129906.8
+13798,2021-06-10T10:00:00,BMFBOVESPA:IBOV,130076.17
+13799,2021-06-11T10:00:00,BMFBOVESPA:IBOV,129441.03
+13800,2021-06-14T10:00:00,BMFBOVESPA:IBOV,130207.96
+13801,2021-06-15T10:00:00,BMFBOVESPA:IBOV,130091.08
+13802,2021-06-16T10:00:00,BMFBOVESPA:IBOV,129259.49
+13803,2021-06-17T10:00:00,BMFBOVESPA:IBOV,128057.22
+13804,2021-06-18T10:00:00,BMFBOVESPA:IBOV,128405.35
+13805,2021-06-21T10:00:00,BMFBOVESPA:IBOV,129264.96
+13806,2021-06-22T10:00:00,BMFBOVESPA:IBOV,128767.45
+13807,2021-06-23T10:00:00,BMFBOVESPA:IBOV,128427.98
+13808,2021-06-24T10:00:00,BMFBOVESPA:IBOV,129513.62
+13809,2021-06-25T10:00:00,BMFBOVESPA:IBOV,127255.61
+13810,2021-06-28T10:00:00,BMFBOVESPA:IBOV,127429.17
+13811,2021-06-29T10:00:00,BMFBOVESPA:IBOV,127327.44
+13812,2021-06-30T10:00:00,BMFBOVESPA:IBOV,126801.66
+13813,2021-07-01T10:00:00,BMFBOVESPA:IBOV,125666.19
+13814,2021-07-02T10:00:00,BMFBOVESPA:IBOV,127621.65
+13815,2021-07-05T10:00:00,BMFBOVESPA:IBOV,126920.05
+13816,2021-07-06T10:00:00,BMFBOVESPA:IBOV,125094.88
+13817,2021-07-07T10:00:00,BMFBOVESPA:IBOV,127018.71
+13818,2021-07-08T10:00:00,BMFBOVESPA:IBOV,125427.77
+13819,2021-07-12T10:00:00,BMFBOVESPA:IBOV,127593.83
+13820,2021-07-13T10:00:00,BMFBOVESPA:IBOV,128167.74
+13821,2021-07-14T10:00:00,BMFBOVESPA:IBOV,128406.51
+13822,2021-07-15T10:00:00,BMFBOVESPA:IBOV,127467.88
+13823,2021-07-16T10:00:00,BMFBOVESPA:IBOV,125960.26
+13824,2021-07-19T10:00:00,BMFBOVESPA:IBOV,124394.57
+13825,2021-07-20T10:00:00,BMFBOVESPA:IBOV,125401.36
+13826,2021-07-21T10:00:00,BMFBOVESPA:IBOV,125929.25
+13827,2021-07-22T10:00:00,BMFBOVESPA:IBOV,126146.66
+13828,2021-07-23T10:00:00,BMFBOVESPA:IBOV,125052.78
+13829,2021-07-26T10:00:00,BMFBOVESPA:IBOV,126003.86
+13830,2021-07-27T10:00:00,BMFBOVESPA:IBOV,124612.03
+13831,2021-07-28T10:00:00,BMFBOVESPA:IBOV,126285.59
+13832,2021-07-29T10:00:00,BMFBOVESPA:IBOV,125675.33
+13833,2021-07-30T10:00:00,BMFBOVESPA:IBOV,121800.79
+13834,2021-08-02T10:00:00,BMFBOVESPA:IBOV,122515.74
+13835,2021-08-03T10:00:00,BMFBOVESPA:IBOV,123576.56
+13836,2021-08-04T10:00:00,BMFBOVESPA:IBOV,121801.21
+13837,2021-08-05T10:00:00,BMFBOVESPA:IBOV,121632.92
+13838,2021-08-06T10:00:00,BMFBOVESPA:IBOV,122810.36
+13839,2021-08-09T10:00:00,BMFBOVESPA:IBOV,123019.38
+13840,2021-08-10T10:00:00,BMFBOVESPA:IBOV,122202.47
+13841,2021-08-11T10:00:00,BMFBOVESPA:IBOV,122056.34
+13842,2021-08-12T10:00:00,BMFBOVESPA:IBOV,120700.98
+13843,2021-08-13T10:00:00,BMFBOVESPA:IBOV,121193.75
+13844,2021-08-16T10:00:00,BMFBOVESPA:IBOV,119180.03
+13845,2021-08-17T10:00:00,BMFBOVESPA:IBOV,117903.81
+13846,2021-08-18T10:00:00,BMFBOVESPA:IBOV,116642.62
+13847,2021-08-19T10:00:00,BMFBOVESPA:IBOV,117164.69
+13848,2021-08-20T10:00:00,BMFBOVESPA:IBOV,118052.77
+13849,2021-08-23T10:00:00,BMFBOVESPA:IBOV,117471.67
+13850,2021-08-24T10:00:00,BMFBOVESPA:IBOV,120210.75
+13851,2021-08-25T10:00:00,BMFBOVESPA:IBOV,120817.71
+13852,2021-08-26T10:00:00,BMFBOVESPA:IBOV,118723.97
+13853,2021-08-27T10:00:00,BMFBOVESPA:IBOV,120677.6
+13854,2021-08-30T10:00:00,BMFBOVESPA:IBOV,119739.96
+13855,2021-08-31T10:00:00,BMFBOVESPA:IBOV,118781.03
+13856,2021-09-01T10:00:00,BMFBOVESPA:IBOV,119395.6
+13857,2021-09-02T10:00:00,BMFBOVESPA:IBOV,116677.08
+13858,2021-09-03T10:00:00,BMFBOVESPA:IBOV,116933.24
+13859,2021-09-06T10:00:00,BMFBOVESPA:IBOV,117868.63
+13860,2021-09-08T10:00:00,BMFBOVESPA:IBOV,113412.84
+13861,2021-09-09T10:00:00,BMFBOVESPA:IBOV,115360.86
+13862,2021-09-10T10:00:00,BMFBOVESPA:IBOV,114285.93
+13863,2021-09-13T10:00:00,BMFBOVESPA:IBOV,116403.72
+13864,2021-09-14T10:00:00,BMFBOVESPA:IBOV,116180.55
+13865,2021-09-15T10:00:00,BMFBOVESPA:IBOV,115062.54
+13866,2021-09-16T10:00:00,BMFBOVESPA:IBOV,113794.28
+13867,2021-09-17T10:00:00,BMFBOVESPA:IBOV,111439.37
+13868,2021-09-20T10:00:00,BMFBOVESPA:IBOV,108843.74
+13869,2021-09-21T10:00:00,BMFBOVESPA:IBOV,110249.73
+13870,2021-09-22T10:00:00,BMFBOVESPA:IBOV,112282.28
+13871,2021-09-23T10:00:00,BMFBOVESPA:IBOV,114064.36
+13872,2021-09-24T10:00:00,BMFBOVESPA:IBOV,113282.67
+13873,2021-09-27T10:00:00,BMFBOVESPA:IBOV,113583.01
+13874,2021-09-28T10:00:00,BMFBOVESPA:IBOV,110123.85
+13875,2021-09-29T10:00:00,BMFBOVESPA:IBOV,111106.83
+13876,2021-09-30T10:00:00,BMFBOVESPA:IBOV,110979.1
+13877,2021-10-01T10:00:00,BMFBOVESPA:IBOV,112899.64
+13878,2021-10-04T10:00:00,BMFBOVESPA:IBOV,110393.09
+13879,2021-10-05T10:00:00,BMFBOVESPA:IBOV,110457.64
+13880,2021-10-06T10:00:00,BMFBOVESPA:IBOV,110559.57
+13881,2021-10-07T10:00:00,BMFBOVESPA:IBOV,110585.43
+13882,2021-10-08T10:00:00,BMFBOVESPA:IBOV,112833.2
+13883,2021-10-11T10:00:00,BMFBOVESPA:IBOV,112180.48
+13884,2021-10-13T10:00:00,BMFBOVESPA:IBOV,113455.92
+13885,2021-10-14T10:00:00,BMFBOVESPA:IBOV,113185.48
+13886,2021-10-15T10:00:00,BMFBOVESPA:IBOV,114647.99
+13887,2021-10-18T10:00:00,BMFBOVESPA:IBOV,114428.18
+13888,2021-10-19T10:00:00,BMFBOVESPA:IBOV,110672.76
+13889,2021-10-20T10:00:00,BMFBOVESPA:IBOV,110786.43
+13890,2021-10-21T10:00:00,BMFBOVESPA:IBOV,107735.01
+13891,2021-10-22T10:00:00,BMFBOVESPA:IBOV,106296.18
+13892,2021-10-25T10:00:00,BMFBOVESPA:IBOV,108714.55
+13893,2021-10-26T10:00:00,BMFBOVESPA:IBOV,106419.53
+13894,2021-10-27T10:00:00,BMFBOVESPA:IBOV,106363.1
+13895,2021-10-28T10:00:00,BMFBOVESPA:IBOV,105704.96
+13896,2021-10-29T10:00:00,BMFBOVESPA:IBOV,103500.71
+13897,2021-11-01T10:00:00,BMFBOVESPA:IBOV,105550.86
+13898,2021-11-03T10:00:00,BMFBOVESPA:IBOV,105616.88
+13899,2021-11-04T10:00:00,BMFBOVESPA:IBOV,103412.09
+13900,2021-11-05T10:00:00,BMFBOVESPA:IBOV,104824.23
+13901,2021-11-08T10:00:00,BMFBOVESPA:IBOV,104781.13
+13902,2021-11-09T10:00:00,BMFBOVESPA:IBOV,105535.08
+13903,2021-11-10T10:00:00,BMFBOVESPA:IBOV,105967.51
+13904,2021-11-11T10:00:00,BMFBOVESPA:IBOV,107594.67
+13905,2021-11-12T10:00:00,BMFBOVESPA:IBOV,106334.54
+13906,2021-11-16T10:00:00,BMFBOVESPA:IBOV,104403.66
+13907,2021-11-17T10:00:00,BMFBOVESPA:IBOV,102948.45
+13908,2021-11-18T10:00:00,BMFBOVESPA:IBOV,102426.0
+13909,2021-11-19T10:00:00,BMFBOVESPA:IBOV,103035.02
+13910,2021-11-22T10:00:00,BMFBOVESPA:IBOV,102122.37
+13911,2021-11-23T10:00:00,BMFBOVESPA:IBOV,103653.82
+13912,2021-11-24T10:00:00,BMFBOVESPA:IBOV,104514.19
+13913,2021-11-25T10:00:00,BMFBOVESPA:IBOV,105811.25
+13914,2021-11-26T10:00:00,BMFBOVESPA:IBOV,102224.26
+13915,2021-11-29T10:00:00,BMFBOVESPA:IBOV,102814.03
+13916,2021-11-30T10:00:00,BMFBOVESPA:IBOV,101915.45
+13917,2021-12-01T10:00:00,BMFBOVESPA:IBOV,100774.57
+13918,2021-12-02T10:00:00,BMFBOVESPA:IBOV,104466.24
+13919,2021-12-03T10:00:00,BMFBOVESPA:IBOV,105069.69
+13920,2021-12-06T10:00:00,BMFBOVESPA:IBOV,106858.87
+13921,2021-12-07T10:00:00,BMFBOVESPA:IBOV,107557.67
+13922,2021-12-08T10:00:00,BMFBOVESPA:IBOV,108095.53
+13923,2021-12-09T10:00:00,BMFBOVESPA:IBOV,106291.24
+13924,2021-12-10T10:00:00,BMFBOVESPA:IBOV,107758.34
+13925,2021-12-13T10:00:00,BMFBOVESPA:IBOV,107383.32
+13926,2021-12-14T10:00:00,BMFBOVESPA:IBOV,106759.92
+13927,2021-12-15T10:00:00,BMFBOVESPA:IBOV,107431.18
+13928,2021-12-16T10:00:00,BMFBOVESPA:IBOV,108326.33
+13929,2021-12-17T10:00:00,BMFBOVESPA:IBOV,107200.56
+13930,2021-12-20T10:00:00,BMFBOVESPA:IBOV,105019.78
+13931,2021-12-21T10:00:00,BMFBOVESPA:IBOV,105499.88
+13932,2021-12-22T10:00:00,BMFBOVESPA:IBOV,105243.72
+13933,2021-12-23T10:00:00,BMFBOVESPA:IBOV,104891.32
+13934,2021-12-27T10:00:00,BMFBOVESPA:IBOV,105554.4
+13935,2021-12-28T10:00:00,BMFBOVESPA:IBOV,104864.17
+13936,2021-12-29T10:00:00,BMFBOVESPA:IBOV,104107.24
+13937,2021-12-30T10:00:00,BMFBOVESPA:IBOV,104822.44
+13938,2022-01-03T10:00:00,BMFBOVESPA:IBOV,103921.59
+13939,2022-01-04T10:00:00,BMFBOVESPA:IBOV,103513.64
+13940,2022-01-05T10:00:00,BMFBOVESPA:IBOV,101005.64
+13941,2022-01-06T10:00:00,BMFBOVESPA:IBOV,101561.05
+13942,2022-01-07T10:00:00,BMFBOVESPA:IBOV,102719.47
+13943,2022-01-10T10:00:00,BMFBOVESPA:IBOV,101945.2
+13944,2022-01-11T10:00:00,BMFBOVESPA:IBOV,103778.98
+13945,2022-01-12T10:00:00,BMFBOVESPA:IBOV,105685.66
+13946,2022-01-13T10:00:00,BMFBOVESPA:IBOV,105529.5
+13947,2022-01-14T10:00:00,BMFBOVESPA:IBOV,106927.79
+13948,2022-01-17T10:00:00,BMFBOVESPA:IBOV,106373.87
+13949,2022-01-18T10:00:00,BMFBOVESPA:IBOV,106667.66
+13950,2022-01-19T10:00:00,BMFBOVESPA:IBOV,108013.47
+13951,2022-01-20T10:00:00,BMFBOVESPA:IBOV,109101.99
+13952,2022-01-21T10:00:00,BMFBOVESPA:IBOV,108941.68
+13953,2022-01-24T10:00:00,BMFBOVESPA:IBOV,107937.11
+13954,2022-01-25T10:00:00,BMFBOVESPA:IBOV,110203.77
+13955,2022-01-26T10:00:00,BMFBOVESPA:IBOV,111289.18
+13956,2022-01-27T10:00:00,BMFBOVESPA:IBOV,112611.65
+13957,2022-01-28T10:00:00,BMFBOVESPA:IBOV,111910.1
+13958,2022-01-31T10:00:00,BMFBOVESPA:IBOV,112143.51
+13959,2022-02-01T10:00:00,BMFBOVESPA:IBOV,113228.31
+13960,2022-02-02T10:00:00,BMFBOVESPA:IBOV,111894.36
+13961,2022-02-03T10:00:00,BMFBOVESPA:IBOV,111695.94
+13962,2022-02-04T10:00:00,BMFBOVESPA:IBOV,112244.94
+13963,2022-02-07T10:00:00,BMFBOVESPA:IBOV,111996.4
+13964,2022-02-08T10:00:00,BMFBOVESPA:IBOV,112234.46
+13965,2022-02-09T10:00:00,BMFBOVESPA:IBOV,112461.39
+13966,2022-02-10T10:00:00,BMFBOVESPA:IBOV,113367.77
+13967,2022-02-11T10:00:00,BMFBOVESPA:IBOV,113572.35
+13968,2022-02-14T10:00:00,BMFBOVESPA:IBOV,113899.19
+13969,2022-02-15T10:00:00,BMFBOVESPA:IBOV,114828.18
+13970,2022-02-16T10:00:00,BMFBOVESPA:IBOV,115180.95
+13971,2022-02-17T10:00:00,BMFBOVESPA:IBOV,113528.48
+13972,2022-02-18T10:00:00,BMFBOVESPA:IBOV,112879.85
+13973,2022-02-21T10:00:00,BMFBOVESPA:IBOV,111725.3
+13974,2022-02-22T10:00:00,BMFBOVESPA:IBOV,112891.8
+13975,2022-02-23T10:00:00,BMFBOVESPA:IBOV,112007.61
+13976,2022-02-24T10:00:00,BMFBOVESPA:IBOV,111591.87
+13977,2022-02-25T10:00:00,BMFBOVESPA:IBOV,113141.94
+13978,2022-03-02T10:00:00,BMFBOVESPA:IBOV,115173.61
+13979,2022-03-03T10:00:00,BMFBOVESPA:IBOV,115165.55
+13980,2022-03-04T10:00:00,BMFBOVESPA:IBOV,114473.78
+13981,2022-03-07T10:00:00,BMFBOVESPA:IBOV,111593.46
+13982,2022-03-08T10:00:00,BMFBOVESPA:IBOV,111203.45
+13983,2022-03-09T10:00:00,BMFBOVESPA:IBOV,113900.34
+13984,2022-03-10T10:00:00,BMFBOVESPA:IBOV,113663.13
+13985,2022-03-11T10:00:00,BMFBOVESPA:IBOV,111713.07
+13986,2022-03-14T10:00:00,BMFBOVESPA:IBOV,109927.62
+13987,2022-03-15T10:00:00,BMFBOVESPA:IBOV,108959.3
+13988,2022-03-16T10:00:00,BMFBOVESPA:IBOV,111112.43
+13989,2022-03-17T10:00:00,BMFBOVESPA:IBOV,113076.33
+13990,2022-03-18T10:00:00,BMFBOVESPA:IBOV,115310.91
+13991,2022-03-21T10:00:00,BMFBOVESPA:IBOV,116154.53
+13992,2022-03-22T10:00:00,BMFBOVESPA:IBOV,117272.44
+13993,2022-03-23T10:00:00,BMFBOVESPA:IBOV,117457.34
+13994,2022-03-24T10:00:00,BMFBOVESPA:IBOV,119052.91
+13995,2022-03-25T10:00:00,BMFBOVESPA:IBOV,119081.13
+13996,2022-03-28T10:00:00,BMFBOVESPA:IBOV,118737.78
+13997,2022-03-29T10:00:00,BMFBOVESPA:IBOV,120014.17
+13998,2022-03-30T10:00:00,BMFBOVESPA:IBOV,120259.76
+13999,2022-03-31T10:00:00,BMFBOVESPA:IBOV,119999.23
+14000,2022-04-01T10:00:00,BMFBOVESPA:IBOV,121570.15
+14001,2022-04-04T10:00:00,BMFBOVESPA:IBOV,121279.51
+14002,2022-04-05T10:00:00,BMFBOVESPA:IBOV,118885.15
+14003,2022-04-06T10:00:00,BMFBOVESPA:IBOV,118227.75
+14004,2022-04-07T10:00:00,BMFBOVESPA:IBOV,118862.12
+14005,2022-04-08T10:00:00,BMFBOVESPA:IBOV,118322.26
+14006,2022-04-11T10:00:00,BMFBOVESPA:IBOV,116952.85
+14007,2022-04-12T10:00:00,BMFBOVESPA:IBOV,116146.86
+14008,2022-04-13T10:00:00,BMFBOVESPA:IBOV,116781.96
+14009,2022-04-14T10:00:00,BMFBOVESPA:IBOV,116181.61
+14010,2022-04-18T10:00:00,BMFBOVESPA:IBOV,115687.25
+14011,2022-04-19T10:00:00,BMFBOVESPA:IBOV,115056.66
+14012,2022-04-20T10:00:00,BMFBOVESPA:IBOV,114343.78
+14013,2022-04-22T10:00:00,BMFBOVESPA:IBOV,111077.51
+14014,2022-04-25T10:00:00,BMFBOVESPA:IBOV,110684.95
+14015,2022-04-26T10:00:00,BMFBOVESPA:IBOV,108212.86
+14016,2022-04-27T10:00:00,BMFBOVESPA:IBOV,109349.37
+14017,2022-04-28T10:00:00,BMFBOVESPA:IBOV,109918.97
+14018,2022-04-29T10:00:00,BMFBOVESPA:IBOV,107876.16
+14019,2022-05-02T10:00:00,BMFBOVESPA:IBOV,106638.64
+14020,2022-05-03T10:00:00,BMFBOVESPA:IBOV,106528.09
+14021,2022-05-04T10:00:00,BMFBOVESPA:IBOV,108343.74
+14022,2022-05-05T10:00:00,BMFBOVESPA:IBOV,105304.19
+14023,2022-05-06T10:00:00,BMFBOVESPA:IBOV,105134.73
+14024,2022-05-09T10:00:00,BMFBOVESPA:IBOV,103250.02
+14025,2022-05-10T10:00:00,BMFBOVESPA:IBOV,103109.94
+14026,2022-05-11T10:00:00,BMFBOVESPA:IBOV,104396.9
+14027,2022-05-12T10:00:00,BMFBOVESPA:IBOV,105687.64
+14028,2022-05-13T10:00:00,BMFBOVESPA:IBOV,106924.18
+14029,2022-05-16T10:00:00,BMFBOVESPA:IBOV,108232.74
+14030,2022-05-17T10:00:00,BMFBOVESPA:IBOV,108789.33
+14031,2022-05-18T10:00:00,BMFBOVESPA:IBOV,106247.15
+14032,2022-05-19T10:00:00,BMFBOVESPA:IBOV,107005.22
+14033,2022-05-20T10:00:00,BMFBOVESPA:IBOV,108487.88
+14034,2022-05-23T10:00:00,BMFBOVESPA:IBOV,110345.82
+14035,2022-05-24T10:00:00,BMFBOVESPA:IBOV,110580.79
+14036,2022-05-25T10:00:00,BMFBOVESPA:IBOV,110579.81
+14037,2022-05-26T10:00:00,BMFBOVESPA:IBOV,111889.88
+14038,2022-05-27T10:00:00,BMFBOVESPA:IBOV,111941.68
+14039,2022-05-30T10:00:00,BMFBOVESPA:IBOV,111032.11
+14040,2022-05-31T10:00:00,BMFBOVESPA:IBOV,111350.51
+14041,2022-06-01T10:00:00,BMFBOVESPA:IBOV,111359.94
+14042,2022-06-02T10:00:00,BMFBOVESPA:IBOV,112392.91
+14043,2022-06-03T10:00:00,BMFBOVESPA:IBOV,111102.32
+14044,2022-06-06T10:00:00,BMFBOVESPA:IBOV,110185.91
+14045,2022-06-07T10:00:00,BMFBOVESPA:IBOV,110069.76
+14046,2022-06-08T10:00:00,BMFBOVESPA:IBOV,108367.67
+14047,2022-06-09T10:00:00,BMFBOVESPA:IBOV,107093.71
+14048,2022-06-10T10:00:00,BMFBOVESPA:IBOV,105481.23
+14049,2022-06-13T10:00:00,BMFBOVESPA:IBOV,102598.18
+14050,2022-06-14T10:00:00,BMFBOVESPA:IBOV,102063.25
+14051,2022-06-15T10:00:00,BMFBOVESPA:IBOV,102806.82
+14052,2022-06-17T10:00:00,BMFBOVESPA:IBOV,99824.938
+14053,2022-06-20T10:00:00,BMFBOVESPA:IBOV,99852.672
+14054,2022-06-21T10:00:00,BMFBOVESPA:IBOV,99684.5
+14055,2022-06-22T10:00:00,BMFBOVESPA:IBOV,99522.32
+14056,2022-06-23T10:00:00,BMFBOVESPA:IBOV,98080.344
+14057,2022-06-24T10:00:00,BMFBOVESPA:IBOV,98672.258
+14058,2022-06-27T10:00:00,BMFBOVESPA:IBOV,100763.6
+14059,2022-06-28T10:00:00,BMFBOVESPA:IBOV,100591.41
+14060,2022-06-29T10:00:00,BMFBOVESPA:IBOV,99621.578
+14061,2022-06-30T10:00:00,BMFBOVESPA:IBOV,98541.953
+14062,2022-07-01T10:00:00,BMFBOVESPA:IBOV,98953.898
+14063,2022-07-04T10:00:00,BMFBOVESPA:IBOV,98608.758
+14064,2022-07-05T10:00:00,BMFBOVESPA:IBOV,98294.641
+14065,2022-07-06T10:00:00,BMFBOVESPA:IBOV,98718.977
+14066,2022-07-07T10:00:00,BMFBOVESPA:IBOV,100729.72
+14067,2022-07-08T10:00:00,BMFBOVESPA:IBOV,100288.94
+14068,2022-07-11T10:00:00,BMFBOVESPA:IBOV,98212.461
+14069,2022-07-12T10:00:00,BMFBOVESPA:IBOV,98271.211
+14070,2022-07-13T10:00:00,BMFBOVESPA:IBOV,97881.156
+14071,2022-07-14T10:00:00,BMFBOVESPA:IBOV,96120.852
+14072,2022-07-15T10:00:00,BMFBOVESPA:IBOV,96551.0
+14073,2022-07-18T10:00:00,BMFBOVESPA:IBOV,96916.133
+14074,2022-07-19T10:00:00,BMFBOVESPA:IBOV,98244.797
+14075,2022-07-20T10:00:00,BMFBOVESPA:IBOV,98286.828
+14076,2022-07-21T10:00:00,BMFBOVESPA:IBOV,99033.172
+14077,2022-07-22T10:00:00,BMFBOVESPA:IBOV,98924.82
+14078,2022-07-25T10:00:00,BMFBOVESPA:IBOV,100269.85
+14079,2022-07-26T10:00:00,BMFBOVESPA:IBOV,99771.688
+14080,2022-07-27T10:00:00,BMFBOVESPA:IBOV,101437.96
+14081,2022-07-28T10:00:00,BMFBOVESPA:IBOV,102596.66
+14082,2022-07-29T10:00:00,BMFBOVESPA:IBOV,103164.69
+14083,2022-08-01T10:00:00,BMFBOVESPA:IBOV,102225.08
+14084,2022-08-02T10:00:00,BMFBOVESPA:IBOV,103361.7
+14085,2022-08-03T10:00:00,BMFBOVESPA:IBOV,103774.68
+14086,2022-08-04T10:00:00,BMFBOVESPA:IBOV,105892.22
+14087,2022-08-05T10:00:00,BMFBOVESPA:IBOV,106471.92
+14088,2022-08-08T10:00:00,BMFBOVESPA:IBOV,108402.27
+14089,2022-08-09T10:00:00,BMFBOVESPA:IBOV,108651.05
+14090,2022-08-10T10:00:00,BMFBOVESPA:IBOV,110235.76
+14091,2022-08-11T10:00:00,BMFBOVESPA:IBOV,109717.94
+14092,2022-08-12T10:00:00,BMFBOVESPA:IBOV,112764.26
+14093,2022-08-15T10:00:00,BMFBOVESPA:IBOV,113031.98
+14094,2022-08-16T10:00:00,BMFBOVESPA:IBOV,113512.38
+14095,2022-08-17T10:00:00,BMFBOVESPA:IBOV,113707.76
+14096,2022-08-18T10:00:00,BMFBOVESPA:IBOV,113812.87
+14097,2022-08-19T10:00:00,BMFBOVESPA:IBOV,111496.21
+14098,2022-08-22T10:00:00,BMFBOVESPA:IBOV,110500.53
+14099,2022-08-23T10:00:00,BMFBOVESPA:IBOV,112857.1
+14100,2022-08-24T10:00:00,BMFBOVESPA:IBOV,112897.84
+14101,2022-08-25T10:00:00,BMFBOVESPA:IBOV,113531.72
+14102,2022-08-26T10:00:00,BMFBOVESPA:IBOV,112298.86
+14103,2022-08-29T10:00:00,BMFBOVESPA:IBOV,112323.12
+14104,2022-08-30T10:00:00,BMFBOVESPA:IBOV,110430.64
+14105,2022-08-31T10:00:00,BMFBOVESPA:IBOV,109522.88
+14106,2022-09-01T10:00:00,BMFBOVESPA:IBOV,110405.3
+14107,2022-09-02T10:00:00,BMFBOVESPA:IBOV,110864.24
+14108,2022-09-05T10:00:00,BMFBOVESPA:IBOV,112203.35
+14109,2022-09-06T10:00:00,BMFBOVESPA:IBOV,109763.77
+14110,2022-09-08T10:00:00,BMFBOVESPA:IBOV,109915.64
+14111,2022-09-09T10:00:00,BMFBOVESPA:IBOV,112300.41
+14112,2022-09-12T10:00:00,BMFBOVESPA:IBOV,113406.55
+14113,2022-09-13T10:00:00,BMFBOVESPA:IBOV,110793.96
+14114,2022-09-14T10:00:00,BMFBOVESPA:IBOV,110546.67
+14115,2022-09-15T10:00:00,BMFBOVESPA:IBOV,109953.65
+14116,2022-09-16T10:00:00,BMFBOVESPA:IBOV,109280.37
+14117,2022-09-19T10:00:00,BMFBOVESPA:IBOV,111823.89
+14118,2022-09-20T10:00:00,BMFBOVESPA:IBOV,112516.91
+14119,2022-09-21T10:00:00,BMFBOVESPA:IBOV,111935.86
+14120,2022-09-22T10:00:00,BMFBOVESPA:IBOV,114070.48
+14121,2022-09-23T10:00:00,BMFBOVESPA:IBOV,111716.0
+14122,2022-09-26T10:00:00,BMFBOVESPA:IBOV,109114.16
+14123,2022-09-27T10:00:00,BMFBOVESPA:IBOV,108376.35
+14124,2022-09-28T10:00:00,BMFBOVESPA:IBOV,108451.2
+14125,2022-09-29T10:00:00,BMFBOVESPA:IBOV,107664.35
+14126,2022-09-30T10:00:00,BMFBOVESPA:IBOV,110036.79
+14127,2022-10-03T10:00:00,BMFBOVESPA:IBOV,116134.46
+14128,2022-10-04T10:00:00,BMFBOVESPA:IBOV,116230.12
+14129,2022-10-05T10:00:00,BMFBOVESPA:IBOV,117197.82
+14130,2022-10-06T10:00:00,BMFBOVESPA:IBOV,117560.83
+14131,2022-10-07T10:00:00,BMFBOVESPA:IBOV,116375.25
+14132,2022-10-10T10:00:00,BMFBOVESPA:IBOV,115940.64
+14133,2022-10-11T10:00:00,BMFBOVESPA:IBOV,114827.12
+14134,2022-10-13T10:00:00,BMFBOVESPA:IBOV,114300.09
+14135,2022-10-14T10:00:00,BMFBOVESPA:IBOV,112072.34
+14136,2022-10-17T10:00:00,BMFBOVESPA:IBOV,113623.98
+14137,2022-10-18T10:00:00,BMFBOVESPA:IBOV,115743.07
+14138,2022-10-19T10:00:00,BMFBOVESPA:IBOV,116274.24
+14139,2022-10-20T10:00:00,BMFBOVESPA:IBOV,117171.11
+14140,2022-10-21T10:00:00,BMFBOVESPA:IBOV,119928.79
+14141,2022-10-24T10:00:00,BMFBOVESPA:IBOV,116012.7
+14142,2022-10-25T10:00:00,BMFBOVESPA:IBOV,114625.59
+14143,2022-10-26T10:00:00,BMFBOVESPA:IBOV,112763.79
+14144,2022-10-27T10:00:00,BMFBOVESPA:IBOV,114640.76
+14145,2022-10-28T10:00:00,BMFBOVESPA:IBOV,114539.05
+14146,2022-10-31T10:00:00,BMFBOVESPA:IBOV,116037.08
+14147,2022-11-01T10:00:00,BMFBOVESPA:IBOV,116928.66
+14148,2022-11-03T10:00:00,BMFBOVESPA:IBOV,116896.36
+14149,2022-11-04T10:00:00,BMFBOVESPA:IBOV,118155.46
+14150,2022-11-07T10:00:00,BMFBOVESPA:IBOV,115342.4
+14151,2022-11-08T10:00:00,BMFBOVESPA:IBOV,116160.35
+14152,2022-11-09T10:00:00,BMFBOVESPA:IBOV,113580.09
+14153,2022-11-10T10:00:00,BMFBOVESPA:IBOV,109775.46
+14154,2022-11-11T10:00:00,BMFBOVESPA:IBOV,112253.49
+14155,2022-11-14T10:00:00,BMFBOVESPA:IBOV,113161.28
+14156,2022-11-16T10:00:00,BMFBOVESPA:IBOV,110243.33
+14157,2022-11-17T10:00:00,BMFBOVESPA:IBOV,109702.78
+14158,2022-11-18T10:00:00,BMFBOVESPA:IBOV,108870.17
+14159,2022-11-21T10:00:00,BMFBOVESPA:IBOV,109748.18
+14160,2022-11-22T10:00:00,BMFBOVESPA:IBOV,109036.54
+14161,2022-11-23T10:00:00,BMFBOVESPA:IBOV,108841.15
+14162,2022-11-24T10:00:00,BMFBOVESPA:IBOV,111831.16
+14163,2022-11-25T10:00:00,BMFBOVESPA:IBOV,108976.7
+14164,2022-11-28T10:00:00,BMFBOVESPA:IBOV,108782.15
+14165,2022-11-29T10:00:00,BMFBOVESPA:IBOV,110909.61
+14166,2022-11-30T10:00:00,BMFBOVESPA:IBOV,112486.01
+14167,2022-12-01T10:00:00,BMFBOVESPA:IBOV,110925.6
+14168,2022-12-02T10:00:00,BMFBOVESPA:IBOV,111923.93
+14169,2022-12-05T10:00:00,BMFBOVESPA:IBOV,109401.41
+14170,2022-12-06T10:00:00,BMFBOVESPA:IBOV,110188.57
+14171,2022-12-07T10:00:00,BMFBOVESPA:IBOV,109068.55
+14172,2022-12-08T10:00:00,BMFBOVESPA:IBOV,107249.04
+14173,2022-12-09T10:00:00,BMFBOVESPA:IBOV,107519.56
+14174,2022-12-12T10:00:00,BMFBOVESPA:IBOV,105343.33
+14175,2022-12-13T10:00:00,BMFBOVESPA:IBOV,103539.67
+14176,2022-12-14T10:00:00,BMFBOVESPA:IBOV,103745.77
+14177,2022-12-15T10:00:00,BMFBOVESPA:IBOV,103737.69
+14178,2022-12-16T10:00:00,BMFBOVESPA:IBOV,102855.7
+14179,2022-12-19T10:00:00,BMFBOVESPA:IBOV,104739.75
+14180,2022-12-20T10:00:00,BMFBOVESPA:IBOV,106864.11
+14181,2022-12-21T10:00:00,BMFBOVESPA:IBOV,107433.14
+14182,2022-12-22T10:00:00,BMFBOVESPA:IBOV,107551.52
+14183,2022-12-23T10:00:00,BMFBOVESPA:IBOV,109697.57
+14184,2022-12-26T10:00:00,BMFBOVESPA:IBOV,108737.75
+14185,2022-12-27T10:00:00,BMFBOVESPA:IBOV,108578.2
+14186,2022-12-28T10:00:00,BMFBOVESPA:IBOV,110236.71
+14187,2022-12-29T10:00:00,BMFBOVESPA:IBOV,109734.6
+14188,2023-01-02T10:00:00,BMFBOVESPA:IBOV,106376.02
+14189,2023-01-03T10:00:00,BMFBOVESPA:IBOV,104165.74
+14190,2023-01-04T10:00:00,BMFBOVESPA:IBOV,105334.46
+14191,2023-01-05T10:00:00,BMFBOVESPA:IBOV,107641.32
+14192,2023-01-06T10:00:00,BMFBOVESPA:IBOV,108963.7
+14193,2023-01-09T10:00:00,BMFBOVESPA:IBOV,109129.57
+14194,2023-01-10T10:00:00,BMFBOVESPA:IBOV,110816.71
+14195,2023-01-11T10:00:00,BMFBOVESPA:IBOV,112517.08
+14196,2023-01-12T10:00:00,BMFBOVESPA:IBOV,111850.22
+14197,2023-01-13T10:00:00,BMFBOVESPA:IBOV,110916.08
+14198,2023-01-16T10:00:00,BMFBOVESPA:IBOV,109212.66
+14199,2023-01-17T10:00:00,BMFBOVESPA:IBOV,111439.12
+14200,2023-01-18T10:00:00,BMFBOVESPA:IBOV,112228.39
+14201,2023-01-19T10:00:00,BMFBOVESPA:IBOV,112921.88
+14202,2023-01-20T10:00:00,BMFBOVESPA:IBOV,112040.64
+14203,2023-01-23T10:00:00,BMFBOVESPA:IBOV,111737.28
+14204,2023-01-24T10:00:00,BMFBOVESPA:IBOV,113028.15
+14205,2023-01-25T10:00:00,BMFBOVESPA:IBOV,114270.07
+14206,2023-01-26T10:00:00,BMFBOVESPA:IBOV,114177.55
+14207,2023-01-27T10:00:00,BMFBOVESPA:IBOV,112316.16
+14208,2023-01-30T10:00:00,BMFBOVESPA:IBOV,112273.01
+14209,2023-01-31T10:00:00,BMFBOVESPA:IBOV,113430.54
+14210,2023-02-01T10:00:00,BMFBOVESPA:IBOV,112073.55
+14211,2023-02-02T10:00:00,BMFBOVESPA:IBOV,110140.64
+14212,2023-02-03T10:00:00,BMFBOVESPA:IBOV,108523.47
+14213,2023-02-06T10:00:00,BMFBOVESPA:IBOV,108721.58
+14214,2023-02-07T10:00:00,BMFBOVESPA:IBOV,107829.73
+14215,2023-02-08T10:00:00,BMFBOVESPA:IBOV,109951.49
+14216,2023-02-09T10:00:00,BMFBOVESPA:IBOV,108008.05
+14217,2023-02-10T10:00:00,BMFBOVESPA:IBOV,108078.27
+14218,2023-02-13T10:00:00,BMFBOVESPA:IBOV,108836.47
+14219,2023-02-14T10:00:00,BMFBOVESPA:IBOV,107848.81
+14220,2023-02-15T10:00:00,BMFBOVESPA:IBOV,109600.14
+14221,2023-02-16T10:00:00,BMFBOVESPA:IBOV,109941.46
+14222,2023-02-17T10:00:00,BMFBOVESPA:IBOV,109176.92
+14223,2023-02-22T13:00:00,BMFBOVESPA:IBOV,107152.05
+14224,2023-02-23T10:00:00,BMFBOVESPA:IBOV,107592.87
+14225,2023-02-24T10:00:00,BMFBOVESPA:IBOV,105798.43
+14226,2023-02-27T10:00:00,BMFBOVESPA:IBOV,105711.05
+14227,2023-02-28T10:00:00,BMFBOVESPA:IBOV,104931.93
+14228,2023-03-01T10:00:00,BMFBOVESPA:IBOV,104384.67
+14229,2023-03-02T10:00:00,BMFBOVESPA:IBOV,103325.61
+14230,2023-03-03T10:00:00,BMFBOVESPA:IBOV,103865.99
+14231,2023-03-06T10:00:00,BMFBOVESPA:IBOV,104700.32
+14232,2023-03-07T10:00:00,BMFBOVESPA:IBOV,104227.93
+14233,2023-03-08T10:00:00,BMFBOVESPA:IBOV,106540.32
+14234,2023-03-09T10:00:00,BMFBOVESPA:IBOV,105071.19
+14235,2023-03-10T10:00:00,BMFBOVESPA:IBOV,103618.2
+14236,2023-03-13T10:00:00,BMFBOVESPA:IBOV,103121.36
+14237,2023-03-14T10:00:00,BMFBOVESPA:IBOV,102932.38
+14238,2023-03-15T10:00:00,BMFBOVESPA:IBOV,102675.45
+14239,2023-03-16T10:00:00,BMFBOVESPA:IBOV,103434.66
+14240,2023-03-17T10:00:00,BMFBOVESPA:IBOV,101981.53
+14241,2023-03-20T10:00:00,BMFBOVESPA:IBOV,100922.89
+14242,2023-03-21T10:00:00,BMFBOVESPA:IBOV,100998.13
+14243,2023-03-22T10:00:00,BMFBOVESPA:IBOV,100220.63
+14244,2023-03-23T10:00:00,BMFBOVESPA:IBOV,97926.344
+14245,2023-03-24T10:00:00,BMFBOVESPA:IBOV,98829.273
+14246,2023-03-27T10:00:00,BMFBOVESPA:IBOV,99670.469
+14247,2023-03-28T10:00:00,BMFBOVESPA:IBOV,101185.09
+14248,2023-03-29T10:00:00,BMFBOVESPA:IBOV,101792.52
+14249,2023-03-30T10:00:00,BMFBOVESPA:IBOV,103713.45
+14250,2023-03-31T10:00:00,BMFBOVESPA:IBOV,101882.2
+14251,2023-04-03T10:00:00,BMFBOVESPA:IBOV,101506.18
+14252,2023-04-04T10:00:00,BMFBOVESPA:IBOV,101869.45
+14253,2023-04-05T10:00:00,BMFBOVESPA:IBOV,100977.85
+14254,2023-04-06T10:00:00,BMFBOVESPA:IBOV,100821.73
+14255,2023-04-10T10:00:00,BMFBOVESPA:IBOV,101846.64
+14256,2023-04-11T10:00:00,BMFBOVESPA:IBOV,106213.76
+14257,2023-04-12T10:00:00,BMFBOVESPA:IBOV,106889.71
+14258,2023-04-13T10:00:00,BMFBOVESPA:IBOV,106457.85
+14259,2023-04-14T10:00:00,BMFBOVESPA:IBOV,106279.37
+14260,2023-04-17T10:00:00,BMFBOVESPA:IBOV,106015.67
+14261,2023-04-18T10:00:00,BMFBOVESPA:IBOV,106163.23
+14262,2023-04-19T10:00:00,BMFBOVESPA:IBOV,103912.94
+14263,2023-04-20T10:00:00,BMFBOVESPA:IBOV,104366.82
+14264,2023-04-24T10:00:00,BMFBOVESPA:IBOV,103946.58
+14265,2023-04-25T10:00:00,BMFBOVESPA:IBOV,103220.09
+14266,2023-04-26T10:00:00,BMFBOVESPA:IBOV,102312.1
+14267,2023-04-27T10:00:00,BMFBOVESPA:IBOV,102923.31
+14268,2023-04-28T10:00:00,BMFBOVESPA:IBOV,104431.63
+14269,2023-05-02T10:00:00,BMFBOVESPA:IBOV,101926.95
+14270,2023-05-03T10:00:00,BMFBOVESPA:IBOV,101797.09
+14271,2023-05-04T10:00:00,BMFBOVESPA:IBOV,102174.34
+14272,2023-05-05T10:00:00,BMFBOVESPA:IBOV,105148.48
+14273,2023-05-08T10:00:00,BMFBOVESPA:IBOV,106042.15
+14274,2023-05-09T10:00:00,BMFBOVESPA:IBOV,106752.19
+14275,2003-01-17 10:00:00,BMFBOVESPA:WEGE3,0.32100527
+14276,2003-01-20 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14277,2003-01-21 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14278,2003-01-22 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14279,2003-01-24 10:00:00,BMFBOVESPA:WEGE3,0.30473311
+14280,2003-01-27 10:00:00,BMFBOVESPA:WEGE3,0.30473311
+14281,2003-01-28 10:00:00,BMFBOVESPA:WEGE3,0.3062124
+14282,2003-01-29 10:00:00,BMFBOVESPA:WEGE3,0.31065026
+14283,2003-01-30 10:00:00,BMFBOVESPA:WEGE3,0.31065026
+14284,2003-01-31 10:00:00,BMFBOVESPA:WEGE3,0.31065026
+14285,2003-02-03 10:00:00,BMFBOVESPA:WEGE3,0.31065026
+14286,2003-02-05 10:00:00,BMFBOVESPA:WEGE3,0.31065026
+14287,2003-02-07 10:00:00,BMFBOVESPA:WEGE3,0.31065026
+14288,2003-02-10 10:00:00,BMFBOVESPA:WEGE3,0.31065026
+14289,2003-02-13 10:00:00,BMFBOVESPA:WEGE3,0.31065026
+14290,2003-02-14 10:00:00,BMFBOVESPA:WEGE3,0.32100527
+14291,2003-02-17 10:00:00,BMFBOVESPA:WEGE3,0.32544313
+14292,2003-02-18 10:00:00,BMFBOVESPA:WEGE3,0.32100527
+14293,2003-02-19 10:00:00,BMFBOVESPA:WEGE3,0.32100527
+14294,2003-02-20 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14295,2003-02-21 10:00:00,BMFBOVESPA:WEGE3,0.33727743
+14296,2003-02-25 10:00:00,BMFBOVESPA:WEGE3,0.33727743
+14297,2003-02-27 10:00:00,BMFBOVESPA:WEGE3,0.33431885
+14298,2003-02-28 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14299,2003-03-05 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14300,2003-03-06 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14301,2003-03-07 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14302,2003-03-10 10:00:00,BMFBOVESPA:WEGE3,0.32100527
+14303,2003-03-11 10:00:00,BMFBOVESPA:WEGE3,0.32544313
+14304,2003-03-12 10:00:00,BMFBOVESPA:WEGE3,0.32100527
+14305,2003-03-13 10:00:00,BMFBOVESPA:WEGE3,0.32100527
+14306,2003-03-14 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14307,2003-03-17 10:00:00,BMFBOVESPA:WEGE3,0.31656741
+14308,2003-03-19 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14309,2003-03-20 10:00:00,BMFBOVESPA:WEGE3,0.31212955
+14310,2003-03-21 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14311,2003-03-24 10:00:00,BMFBOVESPA:WEGE3,0.31212955
+14312,2003-03-25 10:00:00,BMFBOVESPA:WEGE3,0.31360883
+14313,2003-03-26 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14314,2003-03-27 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14315,2003-03-28 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14316,2003-03-31 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14317,2003-04-01 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14318,2003-04-02 10:00:00,BMFBOVESPA:WEGE3,0.30917097
+14319,2003-04-03 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14320,2003-04-04 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14321,2003-04-07 10:00:00,BMFBOVESPA:WEGE3,0.31065026
+14322,2003-04-08 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14323,2003-04-09 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14324,2003-04-10 10:00:00,BMFBOVESPA:WEGE3,0.30917097
+14325,2003-04-11 10:00:00,BMFBOVESPA:WEGE3,0.30029525
+14326,2003-04-14 10:00:00,BMFBOVESPA:WEGE3,0.31360883
+14327,2003-04-15 10:00:00,BMFBOVESPA:WEGE3,0.30917097
+14328,2003-04-16 10:00:00,BMFBOVESPA:WEGE3,0.29881597
+14329,2003-04-22 10:00:00,BMFBOVESPA:WEGE3,0.30917097
+14330,2003-04-24 10:00:00,BMFBOVESPA:WEGE3,0.30917097
+14331,2003-04-28 10:00:00,BMFBOVESPA:WEGE3,0.30917097
+14332,2003-04-29 10:00:00,BMFBOVESPA:WEGE3,0.31656741
+14333,2003-04-30 10:00:00,BMFBOVESPA:WEGE3,0.31508812
+14334,2003-05-02 10:00:00,BMFBOVESPA:WEGE3,0.32100527
+14335,2003-05-05 10:00:00,BMFBOVESPA:WEGE3,0.3284017
+14336,2003-05-06 10:00:00,BMFBOVESPA:WEGE3,0.32544313
+14337,2003-05-07 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14338,2003-05-08 10:00:00,BMFBOVESPA:WEGE3,0.32544313
+14339,2003-05-09 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14340,2003-05-12 10:00:00,BMFBOVESPA:WEGE3,0.33727743
+14341,2003-05-13 10:00:00,BMFBOVESPA:WEGE3,0.33727743
+14342,2003-05-14 10:00:00,BMFBOVESPA:WEGE3,0.33727743
+14343,2003-05-16 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14344,2003-05-19 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14345,2003-05-20 10:00:00,BMFBOVESPA:WEGE3,0.33136028
+14346,2003-05-23 10:00:00,BMFBOVESPA:WEGE3,0.34171529
+14347,2003-05-27 10:00:00,BMFBOVESPA:WEGE3,0.34467386
+14348,2003-05-28 10:00:00,BMFBOVESPA:WEGE3,0.35354958
+14349,2003-06-02 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14350,2003-06-04 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14351,2003-06-06 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14352,2003-06-09 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14353,2003-06-11 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14354,2003-06-16 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14355,2003-06-17 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14356,2003-06-18 10:00:00,BMFBOVESPA:WEGE3,0.35650816
+14357,2003-06-20 10:00:00,BMFBOVESPA:WEGE3,0.34911172
+14358,2003-06-23 10:00:00,BMFBOVESPA:WEGE3,0.34911172
+14359,2003-06-24 10:00:00,BMFBOVESPA:WEGE3,0.36390459
+14360,2003-06-25 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14361,2003-06-26 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14362,2003-06-30 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14363,2003-07-01 10:00:00,BMFBOVESPA:WEGE3,0.35946673
+14364,2003-07-02 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14365,2003-07-03 10:00:00,BMFBOVESPA:WEGE3,0.36390459
+14366,2003-07-04 10:00:00,BMFBOVESPA:WEGE3,0.36390459
+14367,2003-07-07 10:00:00,BMFBOVESPA:WEGE3,0.36390459
+14368,2003-07-08 10:00:00,BMFBOVESPA:WEGE3,0.36390459
+14369,2003-07-10 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14370,2003-07-11 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14371,2003-07-14 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14372,2003-07-15 10:00:00,BMFBOVESPA:WEGE3,0.35354958
+14373,2003-07-16 10:00:00,BMFBOVESPA:WEGE3,0.35354958
+14374,2003-07-18 10:00:00,BMFBOVESPA:WEGE3,0.35354958
+14375,2003-07-21 10:00:00,BMFBOVESPA:WEGE3,0.35798744
+14376,2003-07-22 10:00:00,BMFBOVESPA:WEGE3,0.36834245
+14377,2003-07-23 10:00:00,BMFBOVESPA:WEGE3,0.37130103
+14378,2003-07-24 10:00:00,BMFBOVESPA:WEGE3,0.38165603
+14379,2003-07-25 10:00:00,BMFBOVESPA:WEGE3,0.39053176
+14380,2003-07-28 10:00:00,BMFBOVESPA:WEGE3,0.39053176
+14381,2003-07-29 10:00:00,BMFBOVESPA:WEGE3,0.39496962
+14382,2003-07-31 10:00:00,BMFBOVESPA:WEGE3,0.39496962
+14383,2003-08-01 10:00:00,BMFBOVESPA:WEGE3,0.39053176
+14384,2003-08-04 10:00:00,BMFBOVESPA:WEGE3,0.39053176
+14385,2003-08-05 10:00:00,BMFBOVESPA:WEGE3,0.39349033
+14386,2003-08-06 10:00:00,BMFBOVESPA:WEGE3,0.40088677
+14387,2003-08-08 10:00:00,BMFBOVESPA:WEGE3,0.40680391
+14388,2003-08-11 10:00:00,BMFBOVESPA:WEGE3,0.40384534
+14389,2003-08-12 10:00:00,BMFBOVESPA:WEGE3,0.41272106
+14390,2003-08-13 10:00:00,BMFBOVESPA:WEGE3,0.41272106
+14391,2003-08-14 10:00:00,BMFBOVESPA:WEGE3,0.41272106
+14392,2003-08-15 10:00:00,BMFBOVESPA:WEGE3,0.41272106
+14393,2003-08-18 10:00:00,BMFBOVESPA:WEGE3,0.42603464
+14394,2003-08-19 10:00:00,BMFBOVESPA:WEGE3,0.42603464
+14395,2003-08-21 10:00:00,BMFBOVESPA:WEGE3,0.43934823
+14396,2003-08-22 10:00:00,BMFBOVESPA:WEGE3,0.44822395
+14397,2003-08-25 10:00:00,BMFBOVESPA:WEGE3,0.44970323
+14398,2003-08-26 10:00:00,BMFBOVESPA:WEGE3,0.45266181
+14399,2003-08-27 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14400,2003-08-28 10:00:00,BMFBOVESPA:WEGE3,0.45562038
+14401,2003-08-29 10:00:00,BMFBOVESPA:WEGE3,0.46301682
+14402,2003-09-01 10:00:00,BMFBOVESPA:WEGE3,0.45118252
+14403,2003-09-02 10:00:00,BMFBOVESPA:WEGE3,0.44970323
+14404,2003-09-03 10:00:00,BMFBOVESPA:WEGE3,0.44526537
+14405,2003-09-04 10:00:00,BMFBOVESPA:WEGE3,0.45562038
+14406,2003-09-05 10:00:00,BMFBOVESPA:WEGE3,0.45118252
+14407,2003-09-08 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14408,2003-09-09 10:00:00,BMFBOVESPA:WEGE3,0.46301682
+14409,2003-09-10 10:00:00,BMFBOVESPA:WEGE3,0.45857896
+14410,2003-09-11 10:00:00,BMFBOVESPA:WEGE3,0.46301682
+14411,2003-09-12 10:00:00,BMFBOVESPA:WEGE3,0.45118252
+14412,2003-09-15 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14413,2003-09-16 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14414,2003-09-17 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14415,2003-09-18 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14416,2003-09-19 10:00:00,BMFBOVESPA:WEGE3,0.46153753
+14417,2003-09-23 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14418,2003-09-24 10:00:00,BMFBOVESPA:WEGE3,0.45857896
+14419,2003-09-25 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14420,2003-09-26 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14421,2003-09-29 10:00:00,BMFBOVESPA:WEGE3,0.45266181
+14422,2003-09-30 10:00:00,BMFBOVESPA:WEGE3,0.45266181
+14423,2003-10-01 10:00:00,BMFBOVESPA:WEGE3,0.45709967
+14424,2003-10-02 10:00:00,BMFBOVESPA:WEGE3,0.46301682
+14425,2003-10-03 10:00:00,BMFBOVESPA:WEGE3,0.46745468
+14426,2003-10-06 10:00:00,BMFBOVESPA:WEGE3,0.49999899
+14427,2003-10-07 10:00:00,BMFBOVESPA:WEGE3,0.49112327
+14428,2003-10-08 10:00:00,BMFBOVESPA:WEGE3,0.50147828
+14429,2003-10-09 10:00:00,BMFBOVESPA:WEGE3,0.49556113
+14430,2003-10-10 10:00:00,BMFBOVESPA:WEGE3,0.49408184
+14431,2003-10-13 10:00:00,BMFBOVESPA:WEGE3,0.50295757
+14432,2003-10-14 10:00:00,BMFBOVESPA:WEGE3,0.50147828
+14433,2003-10-15 10:00:00,BMFBOVESPA:WEGE3,0.50739543
+14434,2003-10-16 10:00:00,BMFBOVESPA:WEGE3,0.51331257
+14435,2003-10-17 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14436,2003-10-20 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14437,2003-10-21 10:00:00,BMFBOVESPA:WEGE3,0.53550188
+14438,2003-10-22 10:00:00,BMFBOVESPA:WEGE3,0.54585689
+14439,2003-10-23 10:00:00,BMFBOVESPA:WEGE3,0.53993974
+14440,2003-10-24 10:00:00,BMFBOVESPA:WEGE3,0.54585689
+14441,2003-10-27 10:00:00,BMFBOVESPA:WEGE3,0.53993974
+14442,2003-10-28 10:00:00,BMFBOVESPA:WEGE3,0.54585689
+14443,2003-10-29 10:00:00,BMFBOVESPA:WEGE3,0.53993974
+14444,2003-10-30 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14445,2003-10-31 10:00:00,BMFBOVESPA:WEGE3,0.53993974
+14446,2003-11-03 10:00:00,BMFBOVESPA:WEGE3,0.53993974
+14447,2003-11-04 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14448,2003-11-05 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14449,2003-11-06 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14450,2003-11-07 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14451,2003-11-10 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14452,2003-11-11 10:00:00,BMFBOVESPA:WEGE3,0.53106402
+14453,2003-11-12 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14454,2003-11-13 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14455,2003-11-14 10:00:00,BMFBOVESPA:WEGE3,0.53993974
+14456,2003-11-17 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14457,2003-11-18 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14458,2003-11-19 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14459,2003-11-20 10:00:00,BMFBOVESPA:WEGE3,0.52514687
+14460,2003-11-21 10:00:00,BMFBOVESPA:WEGE3,0.51479186
+14461,2003-11-24 10:00:00,BMFBOVESPA:WEGE3,0.51775043
+14462,2003-11-25 10:00:00,BMFBOVESPA:WEGE3,0.52070901
+14463,2003-11-26 10:00:00,BMFBOVESPA:WEGE3,0.52070901
+14464,2003-11-27 10:00:00,BMFBOVESPA:WEGE3,0.52070901
+14465,2003-11-28 10:00:00,BMFBOVESPA:WEGE3,0.51627115
+14466,2003-12-01 10:00:00,BMFBOVESPA:WEGE3,0.5325433
+14467,2003-12-02 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14468,2003-12-03 10:00:00,BMFBOVESPA:WEGE3,0.53993974
+14469,2003-12-04 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14470,2003-12-05 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14471,2003-12-08 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14472,2003-12-09 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14473,2003-12-10 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14474,2003-12-11 10:00:00,BMFBOVESPA:WEGE3,0.53402259
+14475,2003-12-12 10:00:00,BMFBOVESPA:WEGE3,0.53550188
+14476,2003-12-15 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14477,2003-12-16 10:00:00,BMFBOVESPA:WEGE3,0.52514687
+14478,2003-12-17 10:00:00,BMFBOVESPA:WEGE3,0.53550188
+14479,2003-12-18 10:00:00,BMFBOVESPA:WEGE3,0.53846045
+14480,2003-12-19 10:00:00,BMFBOVESPA:WEGE3,0.53846045
+14481,2003-12-22 10:00:00,BMFBOVESPA:WEGE3,0.52958473
+14482,2003-12-23 10:00:00,BMFBOVESPA:WEGE3,0.53550188
+14483,2003-12-26 10:00:00,BMFBOVESPA:WEGE3,0.53550188
+14484,2003-12-29 10:00:00,BMFBOVESPA:WEGE3,0.55769118
+14485,2003-12-30 10:00:00,BMFBOVESPA:WEGE3,0.53550188
+14486,2004-01-02 10:00:00,BMFBOVESPA:WEGE3,0.52514687
+14487,2004-01-05 10:00:00,BMFBOVESPA:WEGE3,0.55177403
+14488,2004-01-06 10:00:00,BMFBOVESPA:WEGE3,0.57396334
+14489,2004-01-07 10:00:00,BMFBOVESPA:WEGE3,0.61390409
+14490,2004-01-08 10:00:00,BMFBOVESPA:WEGE3,0.6242591
+14491,2004-01-09 10:00:00,BMFBOVESPA:WEGE3,0.64792769
+14492,2004-01-12 10:00:00,BMFBOVESPA:WEGE3,0.6464484
+14493,2004-01-13 10:00:00,BMFBOVESPA:WEGE3,0.63313482
+14494,2004-01-14 10:00:00,BMFBOVESPA:WEGE3,0.6242591
+14495,2004-01-15 10:00:00,BMFBOVESPA:WEGE3,0.61390409
+14496,2004-01-16 10:00:00,BMFBOVESPA:WEGE3,0.6242591
+14497,2004-01-19 10:00:00,BMFBOVESPA:WEGE3,0.64792769
+14498,2004-01-20 10:00:00,BMFBOVESPA:WEGE3,0.64792769
+14499,2004-01-21 10:00:00,BMFBOVESPA:WEGE3,0.64201054
+14500,2004-01-22 10:00:00,BMFBOVESPA:WEGE3,0.63017624
+14501,2004-01-23 10:00:00,BMFBOVESPA:WEGE3,0.6464484
+14502,2004-01-26 10:00:00,BMFBOVESPA:WEGE3,0.64792769
+14503,2004-01-27 10:00:00,BMFBOVESPA:WEGE3,0.63609339
+14504,2004-01-28 10:00:00,BMFBOVESPA:WEGE3,0.61538337
+14505,2004-01-29 10:00:00,BMFBOVESPA:WEGE3,0.59171478
+14506,2004-01-30 10:00:00,BMFBOVESPA:WEGE3,0.59171478
+14507,2004-02-02 10:00:00,BMFBOVESPA:WEGE3,0.58579763
+14508,2004-02-03 10:00:00,BMFBOVESPA:WEGE3,0.59319407
+14509,2004-02-04 10:00:00,BMFBOVESPA:WEGE3,0.59319407
+14510,2004-02-05 10:00:00,BMFBOVESPA:WEGE3,0.60206979
+14511,2004-02-06 10:00:00,BMFBOVESPA:WEGE3,0.59319407
+14512,2004-02-09 10:00:00,BMFBOVESPA:WEGE3,0.59171478
+14513,2004-02-10 10:00:00,BMFBOVESPA:WEGE3,0.58579763
+14514,2004-02-11 10:00:00,BMFBOVESPA:WEGE3,0.60354908
+14515,2004-02-12 10:00:00,BMFBOVESPA:WEGE3,0.61390409
+14516,2004-02-13 10:00:00,BMFBOVESPA:WEGE3,0.60354908
+14517,2004-02-16 10:00:00,BMFBOVESPA:WEGE3,0.61538337
+14518,2004-02-17 10:00:00,BMFBOVESPA:WEGE3,0.64792769
+14519,2004-02-18 10:00:00,BMFBOVESPA:WEGE3,0.66124127
+14520,2004-02-19 10:00:00,BMFBOVESPA:WEGE3,0.64940697
+14521,2004-02-20 10:00:00,BMFBOVESPA:WEGE3,0.66124127
+14522,2004-02-25 10:00:00,BMFBOVESPA:WEGE3,0.66272056
+14523,2004-02-26 10:00:00,BMFBOVESPA:WEGE3,0.66272056
+14524,2004-02-27 10:00:00,BMFBOVESPA:WEGE3,0.66419984
+14525,2004-03-01 10:00:00,BMFBOVESPA:WEGE3,0.65532412
+14526,2004-03-02 10:00:00,BMFBOVESPA:WEGE3,0.65088626
+14527,2004-03-03 10:00:00,BMFBOVESPA:WEGE3,0.63757268
+14528,2004-03-04 10:00:00,BMFBOVESPA:WEGE3,0.63757268
+14529,2004-03-05 10:00:00,BMFBOVESPA:WEGE3,0.62721767
+14530,2004-03-08 10:00:00,BMFBOVESPA:WEGE3,0.62721767
+14531,2004-03-09 10:00:00,BMFBOVESPA:WEGE3,0.64792769
+14532,2004-03-10 10:00:00,BMFBOVESPA:WEGE3,0.64348983
+14533,2004-03-11 10:00:00,BMFBOVESPA:WEGE3,0.63757268
+14534,2004-03-12 10:00:00,BMFBOVESPA:WEGE3,0.64940697
+14535,2004-03-15 10:00:00,BMFBOVESPA:WEGE3,0.64792769
+14536,2004-03-16 10:00:00,BMFBOVESPA:WEGE3,0.64940697
+14537,2004-03-17 10:00:00,BMFBOVESPA:WEGE3,0.64496911
+14538,2004-03-18 10:00:00,BMFBOVESPA:WEGE3,0.66715842
+14539,2004-03-19 10:00:00,BMFBOVESPA:WEGE3,0.69526487
+14540,2004-03-22 10:00:00,BMFBOVESPA:WEGE3,0.68343057
+14541,2004-03-23 10:00:00,BMFBOVESPA:WEGE3,0.71301631
+14542,2004-03-24 10:00:00,BMFBOVESPA:WEGE3,0.71745417
+14543,2004-03-25 10:00:00,BMFBOVESPA:WEGE3,0.74999849
+14544,2004-03-26 10:00:00,BMFBOVESPA:WEGE3,0.78993923
+14545,2004-03-29 10:00:00,BMFBOVESPA:WEGE3,0.76922922
+14546,2004-03-30 10:00:00,BMFBOVESPA:WEGE3,0.76331207
+14547,2004-03-31 10:00:00,BMFBOVESPA:WEGE3,0.78550137
+14548,2004-04-01 10:00:00,BMFBOVESPA:WEGE3,0.79141852
+14549,2004-04-02 10:00:00,BMFBOVESPA:WEGE3,0.79733567
+14550,2004-04-05 10:00:00,BMFBOVESPA:WEGE3,0.79141852
+14551,2004-04-06 10:00:00,BMFBOVESPA:WEGE3,0.7943771
+14552,2004-04-07 10:00:00,BMFBOVESPA:WEGE3,0.78106351
+14553,2004-04-08 10:00:00,BMFBOVESPA:WEGE3,0.78106351
+14554,2004-04-12 10:00:00,BMFBOVESPA:WEGE3,0.76922922
+14555,2004-04-13 10:00:00,BMFBOVESPA:WEGE3,0.76922922
+14556,2004-04-14 10:00:00,BMFBOVESPA:WEGE3,0.76331207
+14557,2004-04-15 10:00:00,BMFBOVESPA:WEGE3,0.74112277
+14558,2004-04-16 10:00:00,BMFBOVESPA:WEGE3,0.75147777
+14559,2004-04-19 10:00:00,BMFBOVESPA:WEGE3,0.76479136
+14560,2004-04-20 10:00:00,BMFBOVESPA:WEGE3,0.76627064
+14561,2004-04-22 10:00:00,BMFBOVESPA:WEGE3,0.76922922
+14562,2004-04-23 10:00:00,BMFBOVESPA:WEGE3,0.79585638
+14563,2004-04-26 10:00:00,BMFBOVESPA:WEGE3,0.78106351
+14564,2004-04-27 10:00:00,BMFBOVESPA:WEGE3,0.7707085
+14565,2004-04-28 10:00:00,BMFBOVESPA:WEGE3,0.74556063
+14566,2004-04-29 10:00:00,BMFBOVESPA:WEGE3,0.71745417
+14567,2004-04-30 10:00:00,BMFBOVESPA:WEGE3,0.72485061
+14568,2004-05-03 10:00:00,BMFBOVESPA:WEGE3,0.71745417
+14569,2004-05-04 10:00:00,BMFBOVESPA:WEGE3,0.71745417
+14570,2004-05-05 10:00:00,BMFBOVESPA:WEGE3,0.71745417
+14571,2004-05-06 10:00:00,BMFBOVESPA:WEGE3,0.73964348
+14572,2004-05-07 10:00:00,BMFBOVESPA:WEGE3,0.72928847
+14573,2004-05-10 10:00:00,BMFBOVESPA:WEGE3,0.70709917
+14574,2004-05-11 10:00:00,BMFBOVESPA:WEGE3,0.73520562
+14575,2004-05-12 10:00:00,BMFBOVESPA:WEGE3,0.74999849
+14576,2004-05-13 10:00:00,BMFBOVESPA:WEGE3,0.74999849
+14577,2004-05-14 10:00:00,BMFBOVESPA:WEGE3,0.74703991
+14578,2004-05-17 10:00:00,BMFBOVESPA:WEGE3,0.74112277
+14579,2004-05-18 10:00:00,BMFBOVESPA:WEGE3,0.75147777
+14580,2004-05-19 10:00:00,BMFBOVESPA:WEGE3,0.76331207
+14581,2004-05-20 10:00:00,BMFBOVESPA:WEGE3,0.76331207
+14582,2004-05-21 10:00:00,BMFBOVESPA:WEGE3,0.78550137
+14583,2004-05-24 10:00:00,BMFBOVESPA:WEGE3,0.78698066
+14584,2004-05-25 10:00:00,BMFBOVESPA:WEGE3,0.78106351
+14585,2004-05-26 10:00:00,BMFBOVESPA:WEGE3,0.78698066
+14586,2004-05-27 10:00:00,BMFBOVESPA:WEGE3,0.80916997
+14587,2004-05-28 10:00:00,BMFBOVESPA:WEGE3,0.80916997
+14588,2004-05-31 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14589,2004-06-01 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14590,2004-06-02 10:00:00,BMFBOVESPA:WEGE3,0.82100426
+14591,2004-06-03 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14592,2004-06-04 10:00:00,BMFBOVESPA:WEGE3,0.84171428
+14593,2004-06-07 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14594,2004-06-08 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14595,2004-06-09 10:00:00,BMFBOVESPA:WEGE3,0.82100426
+14596,2004-06-11 10:00:00,BMFBOVESPA:WEGE3,0.85502786
+14597,2004-06-14 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14598,2004-06-15 10:00:00,BMFBOVESPA:WEGE3,0.86094501
+14599,2004-06-16 10:00:00,BMFBOVESPA:WEGE3,0.85502786
+14600,2004-06-17 10:00:00,BMFBOVESPA:WEGE3,0.84319357
+14601,2004-06-18 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14602,2004-06-21 10:00:00,BMFBOVESPA:WEGE3,0.83727642
+14603,2004-06-22 10:00:00,BMFBOVESPA:WEGE3,0.84911071
+14604,2004-06-23 10:00:00,BMFBOVESPA:WEGE3,0.84319357
+14605,2004-06-24 10:00:00,BMFBOVESPA:WEGE3,0.84319357
+14606,2004-06-25 10:00:00,BMFBOVESPA:WEGE3,0.84319357
+14607,2004-06-28 10:00:00,BMFBOVESPA:WEGE3,0.82692141
+14608,2004-06-29 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14609,2004-06-30 10:00:00,BMFBOVESPA:WEGE3,0.83727642
+14610,2004-07-01 10:00:00,BMFBOVESPA:WEGE3,0.82987998
+14611,2004-07-02 10:00:00,BMFBOVESPA:WEGE3,0.83727642
+14612,2004-07-05 10:00:00,BMFBOVESPA:WEGE3,0.82692141
+14613,2004-07-06 10:00:00,BMFBOVESPA:WEGE3,0.80325282
+14614,2004-07-07 10:00:00,BMFBOVESPA:WEGE3,0.80621139
+14615,2004-07-08 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14616,2004-07-12 10:00:00,BMFBOVESPA:WEGE3,0.82100426
+14617,2004-07-13 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14618,2004-07-14 10:00:00,BMFBOVESPA:WEGE3,0.81212854
+14619,2004-07-15 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14620,2004-07-16 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14621,2004-07-19 10:00:00,BMFBOVESPA:WEGE3,0.83431784
+14622,2004-07-20 10:00:00,BMFBOVESPA:WEGE3,0.83431784
+14623,2004-07-21 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14624,2004-07-22 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14625,2004-07-23 10:00:00,BMFBOVESPA:WEGE3,0.84615214
+14626,2004-07-26 10:00:00,BMFBOVESPA:WEGE3,0.8624243
+14627,2004-07-27 10:00:00,BMFBOVESPA:WEGE3,0.85946572
+14628,2004-07-28 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14629,2004-07-29 10:00:00,BMFBOVESPA:WEGE3,0.85206929
+14630,2004-07-30 10:00:00,BMFBOVESPA:WEGE3,0.82544212
+14631,2004-08-02 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14632,2004-08-03 10:00:00,BMFBOVESPA:WEGE3,0.85650715
+14633,2004-08-04 10:00:00,BMFBOVESPA:WEGE3,0.85650715
+14634,2004-08-05 10:00:00,BMFBOVESPA:WEGE3,0.84615214
+14635,2004-08-06 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14636,2004-08-09 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14637,2004-08-10 10:00:00,BMFBOVESPA:WEGE3,0.84763143
+14638,2004-08-11 10:00:00,BMFBOVESPA:WEGE3,0.85059
+14639,2004-08-12 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14640,2004-08-13 10:00:00,BMFBOVESPA:WEGE3,0.88165503
+14641,2004-08-16 10:00:00,BMFBOVESPA:WEGE3,0.91567863
+14642,2004-08-17 10:00:00,BMFBOVESPA:WEGE3,0.91715791
+14643,2004-08-18 10:00:00,BMFBOVESPA:WEGE3,0.90532362
+14644,2004-08-19 10:00:00,BMFBOVESPA:WEGE3,0.91124077
+14645,2004-08-20 10:00:00,BMFBOVESPA:WEGE3,0.90088576
+14646,2004-08-23 10:00:00,BMFBOVESPA:WEGE3,0.90088576
+14647,2004-08-24 10:00:00,BMFBOVESPA:WEGE3,0.89348932
+14648,2004-08-25 10:00:00,BMFBOVESPA:WEGE3,0.89792718
+14649,2004-08-26 10:00:00,BMFBOVESPA:WEGE3,0.91715791
+14650,2004-08-27 10:00:00,BMFBOVESPA:WEGE3,0.92899221
+14651,2004-08-30 10:00:00,BMFBOVESPA:WEGE3,0.92899221
+14652,2004-08-31 10:00:00,BMFBOVESPA:WEGE3,0.94674365
+14653,2004-09-01 10:00:00,BMFBOVESPA:WEGE3,0.89348932
+14654,2004-09-02 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14655,2004-09-03 10:00:00,BMFBOVESPA:WEGE3,0.91124077
+14656,2004-09-06 10:00:00,BMFBOVESPA:WEGE3,0.85059
+14657,2004-09-08 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14658,2004-09-09 10:00:00,BMFBOVESPA:WEGE3,0.83431784
+14659,2004-09-10 10:00:00,BMFBOVESPA:WEGE3,0.81360783
+14660,2004-09-13 10:00:00,BMFBOVESPA:WEGE3,0.80177353
+14661,2004-09-14 10:00:00,BMFBOVESPA:WEGE3,0.83431784
+14662,2004-09-15 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14663,2004-09-16 10:00:00,BMFBOVESPA:WEGE3,0.84023499
+14664,2004-09-17 10:00:00,BMFBOVESPA:WEGE3,0.84763143
+14665,2004-09-20 10:00:00,BMFBOVESPA:WEGE3,0.84763143
+14666,2004-09-21 10:00:00,BMFBOVESPA:WEGE3,0.84615214
+14667,2004-09-22 10:00:00,BMFBOVESPA:WEGE3,0.84319357
+14668,2004-09-23 10:00:00,BMFBOVESPA:WEGE3,0.84023499
+14669,2004-09-24 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14670,2004-09-27 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14671,2004-09-28 10:00:00,BMFBOVESPA:WEGE3,0.84023499
+14672,2004-09-29 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14673,2004-09-30 10:00:00,BMFBOVESPA:WEGE3,0.83727642
+14674,2004-10-01 10:00:00,BMFBOVESPA:WEGE3,0.84171428
+14675,2004-10-04 10:00:00,BMFBOVESPA:WEGE3,0.83727642
+14676,2004-10-05 10:00:00,BMFBOVESPA:WEGE3,0.84615214
+14677,2004-10-06 10:00:00,BMFBOVESPA:WEGE3,0.84171428
+14678,2004-10-07 10:00:00,BMFBOVESPA:WEGE3,0.84615214
+14679,2004-10-08 10:00:00,BMFBOVESPA:WEGE3,0.82396283
+14680,2004-10-11 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14681,2004-10-13 10:00:00,BMFBOVESPA:WEGE3,0.8387557
+14682,2004-10-14 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14683,2004-10-15 10:00:00,BMFBOVESPA:WEGE3,0.83431784
+14684,2004-10-18 10:00:00,BMFBOVESPA:WEGE3,0.82987998
+14685,2004-10-19 10:00:00,BMFBOVESPA:WEGE3,0.8284007
+14686,2004-10-20 10:00:00,BMFBOVESPA:WEGE3,0.82987998
+14687,2004-10-21 10:00:00,BMFBOVESPA:WEGE3,0.82692141
+14688,2004-10-22 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14689,2004-10-25 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14690,2004-10-26 10:00:00,BMFBOVESPA:WEGE3,0.82987998
+14691,2004-10-27 10:00:00,BMFBOVESPA:WEGE3,0.8387557
+14692,2004-10-28 10:00:00,BMFBOVESPA:WEGE3,0.85059
+14693,2004-10-29 10:00:00,BMFBOVESPA:WEGE3,0.8624243
+14694,2004-11-01 10:00:00,BMFBOVESPA:WEGE3,0.87130002
+14695,2004-11-03 10:00:00,BMFBOVESPA:WEGE3,0.86390358
+14696,2004-11-04 10:00:00,BMFBOVESPA:WEGE3,0.84023499
+14697,2004-11-05 10:00:00,BMFBOVESPA:WEGE3,0.84023499
+14698,2004-11-08 10:00:00,BMFBOVESPA:WEGE3,0.84171428
+14699,2004-11-09 10:00:00,BMFBOVESPA:WEGE3,0.84319357
+14700,2004-11-10 10:00:00,BMFBOVESPA:WEGE3,0.84763143
+14701,2004-11-11 10:00:00,BMFBOVESPA:WEGE3,0.84911071
+14702,2004-11-12 10:00:00,BMFBOVESPA:WEGE3,0.84467285
+14703,2004-11-16 10:00:00,BMFBOVESPA:WEGE3,0.84171428
+14704,2004-11-17 10:00:00,BMFBOVESPA:WEGE3,0.83727642
+14705,2004-11-18 10:00:00,BMFBOVESPA:WEGE3,0.83431784
+14706,2004-11-19 10:00:00,BMFBOVESPA:WEGE3,0.83727642
+14707,2004-11-22 10:00:00,BMFBOVESPA:WEGE3,0.83431784
+14708,2004-11-23 10:00:00,BMFBOVESPA:WEGE3,0.8165664
+14709,2004-11-24 10:00:00,BMFBOVESPA:WEGE3,0.82396283
+14710,2004-11-25 10:00:00,BMFBOVESPA:WEGE3,0.8284007
+14711,2004-11-26 10:00:00,BMFBOVESPA:WEGE3,0.82100426
+14712,2004-11-29 10:00:00,BMFBOVESPA:WEGE3,0.82987998
+14713,2004-11-30 10:00:00,BMFBOVESPA:WEGE3,0.81804569
+14714,2004-12-01 10:00:00,BMFBOVESPA:WEGE3,0.8284007
+14715,2004-12-02 10:00:00,BMFBOVESPA:WEGE3,0.82692141
+14716,2004-12-03 10:00:00,BMFBOVESPA:WEGE3,0.82396283
+14717,2004-12-06 10:00:00,BMFBOVESPA:WEGE3,0.82248355
+14718,2004-12-07 10:00:00,BMFBOVESPA:WEGE3,0.81360783
+14719,2004-12-08 10:00:00,BMFBOVESPA:WEGE3,0.80769068
+14720,2004-12-09 10:00:00,BMFBOVESPA:WEGE3,0.79585638
+14721,2004-12-10 10:00:00,BMFBOVESPA:WEGE3,0.81952497
+14722,2004-12-13 10:00:00,BMFBOVESPA:WEGE3,0.81804569
+14723,2004-12-14 10:00:00,BMFBOVESPA:WEGE3,0.81952497
+14724,2004-12-15 10:00:00,BMFBOVESPA:WEGE3,0.82396283
+14725,2004-12-16 10:00:00,BMFBOVESPA:WEGE3,0.82396283
+14726,2004-12-17 10:00:00,BMFBOVESPA:WEGE3,0.81360783
+14727,2004-12-20 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14728,2004-12-21 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14729,2004-12-22 10:00:00,BMFBOVESPA:WEGE3,0.80916997
+14730,2004-12-23 10:00:00,BMFBOVESPA:WEGE3,0.81212854
+14731,2004-12-27 10:00:00,BMFBOVESPA:WEGE3,0.8165664
+14732,2004-12-28 10:00:00,BMFBOVESPA:WEGE3,0.81360783
+14733,2004-12-29 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14734,2004-12-30 10:00:00,BMFBOVESPA:WEGE3,0.83135927
+14735,2005-01-03 10:00:00,BMFBOVESPA:WEGE3,0.83283856
+14736,2005-01-04 10:00:00,BMFBOVESPA:WEGE3,0.8387557
+14737,2005-01-05 10:00:00,BMFBOVESPA:WEGE3,0.84467285
+14738,2005-01-06 10:00:00,BMFBOVESPA:WEGE3,0.85059
+14739,2005-01-07 10:00:00,BMFBOVESPA:WEGE3,0.85946572
+14740,2005-01-10 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14741,2005-01-11 10:00:00,BMFBOVESPA:WEGE3,0.85650715
+14742,2005-01-12 10:00:00,BMFBOVESPA:WEGE3,0.8624243
+14743,2005-01-13 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14744,2005-01-14 10:00:00,BMFBOVESPA:WEGE3,0.89201003
+14745,2005-01-17 10:00:00,BMFBOVESPA:WEGE3,0.87869645
+14746,2005-01-18 10:00:00,BMFBOVESPA:WEGE3,0.86834144
+14747,2005-01-19 10:00:00,BMFBOVESPA:WEGE3,0.8846136
+14748,2005-01-20 10:00:00,BMFBOVESPA:WEGE3,0.86982073
+14749,2005-01-21 10:00:00,BMFBOVESPA:WEGE3,0.87869645
+14750,2005-01-24 10:00:00,BMFBOVESPA:WEGE3,0.8727793
+14751,2005-01-26 10:00:00,BMFBOVESPA:WEGE3,0.8846136
+14752,2005-01-27 10:00:00,BMFBOVESPA:WEGE3,0.87869645
+14753,2005-01-28 10:00:00,BMFBOVESPA:WEGE3,0.8846136
+14754,2005-01-31 10:00:00,BMFBOVESPA:WEGE3,0.88905146
+14755,2005-02-01 10:00:00,BMFBOVESPA:WEGE3,0.87573788
+14756,2005-02-02 10:00:00,BMFBOVESPA:WEGE3,0.88609289
+14757,2005-02-03 10:00:00,BMFBOVESPA:WEGE3,0.8727793
+14758,2005-02-04 10:00:00,BMFBOVESPA:WEGE3,0.87869645
+14759,2005-02-09 10:00:00,BMFBOVESPA:WEGE3,0.88905146
+14760,2005-02-10 10:00:00,BMFBOVESPA:WEGE3,0.89053075
+14761,2005-02-11 10:00:00,BMFBOVESPA:WEGE3,0.90088576
+14762,2005-02-14 10:00:00,BMFBOVESPA:WEGE3,0.90976148
+14763,2005-02-15 10:00:00,BMFBOVESPA:WEGE3,0.93343007
+14764,2005-02-16 10:00:00,BMFBOVESPA:WEGE3,0.95709866
+14765,2005-02-17 10:00:00,BMFBOVESPA:WEGE3,0.94822294
+14766,2005-02-18 10:00:00,BMFBOVESPA:WEGE3,0.92011649
+14767,2005-02-21 10:00:00,BMFBOVESPA:WEGE3,0.92307506
+14768,2005-02-22 10:00:00,BMFBOVESPA:WEGE3,0.91715791
+14769,2005-02-23 10:00:00,BMFBOVESPA:WEGE3,0.90828219
+14770,2005-02-24 10:00:00,BMFBOVESPA:WEGE3,0.90532362
+14771,2005-02-25 10:00:00,BMFBOVESPA:WEGE3,0.89792718
+14772,2005-02-28 10:00:00,BMFBOVESPA:WEGE3,0.88757217
+14773,2005-03-01 10:00:00,BMFBOVESPA:WEGE3,0.90532362
+14774,2005-03-02 10:00:00,BMFBOVESPA:WEGE3,0.90828219
+14775,2005-03-03 10:00:00,BMFBOVESPA:WEGE3,0.91567863
+14776,2005-03-04 10:00:00,BMFBOVESPA:WEGE3,0.91124077
+14777,2005-03-07 10:00:00,BMFBOVESPA:WEGE3,0.92307506
+14778,2005-03-08 10:00:00,BMFBOVESPA:WEGE3,0.92011649
+14779,2005-03-09 10:00:00,BMFBOVESPA:WEGE3,0.91567863
+14780,2005-03-10 10:00:00,BMFBOVESPA:WEGE3,0.90828219
+14781,2005-03-11 10:00:00,BMFBOVESPA:WEGE3,0.89940647
+14782,2005-03-14 10:00:00,BMFBOVESPA:WEGE3,0.89940647
+14783,2005-03-15 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14784,2005-03-16 10:00:00,BMFBOVESPA:WEGE3,0.88757217
+14785,2005-03-17 10:00:00,BMFBOVESPA:WEGE3,0.88757217
+14786,2005-03-18 10:00:00,BMFBOVESPA:WEGE3,0.89201003
+14787,2005-03-21 10:00:00,BMFBOVESPA:WEGE3,0.89348932
+14788,2005-03-22 10:00:00,BMFBOVESPA:WEGE3,0.89201003
+14789,2005-03-23 10:00:00,BMFBOVESPA:WEGE3,0.85798643
+14790,2005-03-24 10:00:00,BMFBOVESPA:WEGE3,0.89201003
+14791,2005-03-28 10:00:00,BMFBOVESPA:WEGE3,0.88165503
+14792,2005-03-29 10:00:00,BMFBOVESPA:WEGE3,0.85798643
+14793,2005-03-30 10:00:00,BMFBOVESPA:WEGE3,0.85650715
+14794,2005-03-31 10:00:00,BMFBOVESPA:WEGE3,0.84467285
+14795,2005-04-01 10:00:00,BMFBOVESPA:WEGE3,0.82692141
+14796,2005-04-04 10:00:00,BMFBOVESPA:WEGE3,0.82692141
+14797,2005-04-05 10:00:00,BMFBOVESPA:WEGE3,0.81952497
+14798,2005-04-06 10:00:00,BMFBOVESPA:WEGE3,0.82100426
+14799,2005-04-07 10:00:00,BMFBOVESPA:WEGE3,0.81804569
+14800,2005-04-08 10:00:00,BMFBOVESPA:WEGE3,0.81804569
+14801,2005-04-11 10:00:00,BMFBOVESPA:WEGE3,0.8047321
+14802,2005-04-12 10:00:00,BMFBOVESPA:WEGE3,0.80325282
+14803,2005-04-13 10:00:00,BMFBOVESPA:WEGE3,0.79141852
+14804,2005-04-14 10:00:00,BMFBOVESPA:WEGE3,0.75295706
+14805,2005-04-15 10:00:00,BMFBOVESPA:WEGE3,0.74999849
+14806,2005-04-18 10:00:00,BMFBOVESPA:WEGE3,0.77366708
+14807,2005-04-19 10:00:00,BMFBOVESPA:WEGE3,0.8387557
+14808,2005-04-20 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14809,2005-04-22 10:00:00,BMFBOVESPA:WEGE3,0.83283856
+14810,2005-04-25 10:00:00,BMFBOVESPA:WEGE3,0.83283856
+14811,2005-04-26 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14812,2005-04-27 10:00:00,BMFBOVESPA:WEGE3,0.83283856
+14813,2005-04-28 10:00:00,BMFBOVESPA:WEGE3,0.83431784
+14814,2005-04-29 10:00:00,BMFBOVESPA:WEGE3,0.84467285
+14815,2005-05-02 10:00:00,BMFBOVESPA:WEGE3,0.85650715
+14816,2005-05-03 10:00:00,BMFBOVESPA:WEGE3,0.85650715
+14817,2005-05-04 10:00:00,BMFBOVESPA:WEGE3,0.85946572
+14818,2005-05-05 10:00:00,BMFBOVESPA:WEGE3,0.85650715
+14819,2005-05-06 10:00:00,BMFBOVESPA:WEGE3,0.85502786
+14820,2005-05-09 10:00:00,BMFBOVESPA:WEGE3,0.85059
+14821,2005-05-10 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14822,2005-05-11 10:00:00,BMFBOVESPA:WEGE3,0.84615214
+14823,2005-05-12 10:00:00,BMFBOVESPA:WEGE3,0.82248355
+14824,2005-05-13 10:00:00,BMFBOVESPA:WEGE3,0.80916997
+14825,2005-05-16 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14826,2005-05-17 10:00:00,BMFBOVESPA:WEGE3,0.81508711
+14827,2005-05-18 10:00:00,BMFBOVESPA:WEGE3,0.83283856
+14828,2005-05-19 10:00:00,BMFBOVESPA:WEGE3,0.82396283
+14829,2005-05-20 10:00:00,BMFBOVESPA:WEGE3,0.81064925
+14830,2005-05-23 10:00:00,BMFBOVESPA:WEGE3,0.80916997
+14831,2005-05-24 10:00:00,BMFBOVESPA:WEGE3,0.80916997
+14832,2005-05-25 10:00:00,BMFBOVESPA:WEGE3,0.80621139
+14833,2005-05-27 10:00:00,BMFBOVESPA:WEGE3,0.80769068
+14834,2005-05-30 10:00:00,BMFBOVESPA:WEGE3,0.83283856
+14835,2005-05-31 10:00:00,BMFBOVESPA:WEGE3,0.89201003
+14836,2005-06-01 10:00:00,BMFBOVESPA:WEGE3,0.8846136
+14837,2005-06-02 10:00:00,BMFBOVESPA:WEGE3,0.89201003
+14838,2005-06-03 10:00:00,BMFBOVESPA:WEGE3,0.88017574
+14839,2005-06-06 10:00:00,BMFBOVESPA:WEGE3,0.86686216
+14840,2005-06-07 10:00:00,BMFBOVESPA:WEGE3,0.89201003
+14841,2005-06-08 10:00:00,BMFBOVESPA:WEGE3,0.89348932
+14842,2005-06-09 10:00:00,BMFBOVESPA:WEGE3,0.86982073
+14843,2005-06-10 10:00:00,BMFBOVESPA:WEGE3,0.89792718
+14844,2005-06-13 10:00:00,BMFBOVESPA:WEGE3,0.89348932
+14845,2005-06-14 10:00:00,BMFBOVESPA:WEGE3,0.89792718
+14846,2005-06-15 10:00:00,BMFBOVESPA:WEGE3,0.90976148
+14847,2005-06-16 10:00:00,BMFBOVESPA:WEGE3,0.89496861
+14848,2005-06-17 10:00:00,BMFBOVESPA:WEGE3,0.92011649
+14849,2005-06-20 10:00:00,BMFBOVESPA:WEGE3,0.9068029
+14850,2005-06-21 10:00:00,BMFBOVESPA:WEGE3,0.88757217
+14851,2005-06-22 10:00:00,BMFBOVESPA:WEGE3,0.88313431
+14852,2005-06-23 10:00:00,BMFBOVESPA:WEGE3,0.86982073
+14853,2005-06-24 10:00:00,BMFBOVESPA:WEGE3,0.89348932
+14854,2005-06-27 10:00:00,BMFBOVESPA:WEGE3,0.89496861
+14855,2005-06-28 10:00:00,BMFBOVESPA:WEGE3,0.86538287
+14856,2005-06-29 10:00:00,BMFBOVESPA:WEGE3,0.85946572
+14857,2005-06-30 10:00:00,BMFBOVESPA:WEGE3,0.86982073
+14858,2005-07-01 10:00:00,BMFBOVESPA:WEGE3,0.87130002
+14859,2005-07-04 10:00:00,BMFBOVESPA:WEGE3,0.85059
+14860,2005-07-05 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14861,2005-07-06 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14862,2005-07-07 10:00:00,BMFBOVESPA:WEGE3,0.84023499
+14863,2005-07-08 10:00:00,BMFBOVESPA:WEGE3,0.85354857
+14864,2005-07-11 10:00:00,BMFBOVESPA:WEGE3,0.83579713
+14865,2005-07-12 10:00:00,BMFBOVESPA:WEGE3,0.85059
+14866,2005-07-13 10:00:00,BMFBOVESPA:WEGE3,0.85946572
+14867,2005-07-14 10:00:00,BMFBOVESPA:WEGE3,0.85059
+14868,2005-07-15 10:00:00,BMFBOVESPA:WEGE3,0.8387557
+14869,2005-07-18 10:00:00,BMFBOVESPA:WEGE3,0.83283856
+14870,2005-07-19 10:00:00,BMFBOVESPA:WEGE3,0.84319357
+14871,2005-07-20 10:00:00,BMFBOVESPA:WEGE3,0.87721717
+14872,2005-07-21 10:00:00,BMFBOVESPA:WEGE3,0.89053075
+14873,2005-07-22 10:00:00,BMFBOVESPA:WEGE3,0.90088576
+14874,2005-07-25 10:00:00,BMFBOVESPA:WEGE3,0.87130002
+14875,2005-07-26 10:00:00,BMFBOVESPA:WEGE3,0.85798643
+14876,2005-07-27 10:00:00,BMFBOVESPA:WEGE3,0.87573788
+14877,2005-07-28 10:00:00,BMFBOVESPA:WEGE3,0.89940647
+14878,2005-07-29 10:00:00,BMFBOVESPA:WEGE3,0.87130002
+14879,2005-08-01 10:00:00,BMFBOVESPA:WEGE3,0.89496861
+14880,2005-08-02 10:00:00,BMFBOVESPA:WEGE3,0.89496861
+14881,2005-08-03 10:00:00,BMFBOVESPA:WEGE3,0.89201003
+14882,2005-08-04 10:00:00,BMFBOVESPA:WEGE3,0.89496861
+14883,2005-08-05 10:00:00,BMFBOVESPA:WEGE3,0.89496861
+14884,2005-08-08 10:00:00,BMFBOVESPA:WEGE3,0.90088576
+14885,2005-08-09 10:00:00,BMFBOVESPA:WEGE3,0.89053075
+14886,2005-08-10 10:00:00,BMFBOVESPA:WEGE3,0.89496861
+14887,2005-08-11 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14888,2005-08-12 10:00:00,BMFBOVESPA:WEGE3,0.88017574
+14889,2005-08-15 10:00:00,BMFBOVESPA:WEGE3,0.89201003
+14890,2005-08-16 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14891,2005-08-17 10:00:00,BMFBOVESPA:WEGE3,0.9068029
+14892,2005-08-18 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14893,2005-08-19 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14894,2005-08-22 10:00:00,BMFBOVESPA:WEGE3,0.9068029
+14895,2005-08-23 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14896,2005-08-24 10:00:00,BMFBOVESPA:WEGE3,0.89496861
+14897,2005-08-25 10:00:00,BMFBOVESPA:WEGE3,0.90976148
+14898,2005-08-26 10:00:00,BMFBOVESPA:WEGE3,0.9068029
+14899,2005-08-29 10:00:00,BMFBOVESPA:WEGE3,0.9068029
+14900,2005-08-30 10:00:00,BMFBOVESPA:WEGE3,0.90088576
+14901,2005-08-31 10:00:00,BMFBOVESPA:WEGE3,0.90828219
+14902,2005-09-01 10:00:00,BMFBOVESPA:WEGE3,0.90976148
+14903,2005-09-02 10:00:00,BMFBOVESPA:WEGE3,0.92455435
+14904,2005-09-05 10:00:00,BMFBOVESPA:WEGE3,0.9186372
+14905,2005-09-06 10:00:00,BMFBOVESPA:WEGE3,0.9304715
+14906,2005-09-08 10:00:00,BMFBOVESPA:WEGE3,0.93638864
+14907,2005-09-09 10:00:00,BMFBOVESPA:WEGE3,0.94970223
+14908,2005-09-12 10:00:00,BMFBOVESPA:WEGE3,0.94378508
+14909,2005-09-13 10:00:00,BMFBOVESPA:WEGE3,0.93638864
+14910,2005-09-14 10:00:00,BMFBOVESPA:WEGE3,0.93786793
+14911,2005-09-15 10:00:00,BMFBOVESPA:WEGE3,0.92603363
+14912,2005-09-16 10:00:00,BMFBOVESPA:WEGE3,0.94526437
+14913,2005-09-19 10:00:00,BMFBOVESPA:WEGE3,0.93786793
+14914,2005-09-20 10:00:00,BMFBOVESPA:WEGE3,0.95118151
+14915,2005-09-21 10:00:00,BMFBOVESPA:WEGE3,0.93638864
+14916,2005-09-22 10:00:00,BMFBOVESPA:WEGE3,0.93343007
+14917,2005-09-23 10:00:00,BMFBOVESPA:WEGE3,0.9304715
+14918,2005-09-26 10:00:00,BMFBOVESPA:WEGE3,0.9068029
+14919,2005-09-27 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14920,2005-09-28 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14921,2005-09-29 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14922,2005-09-30 10:00:00,BMFBOVESPA:WEGE3,0.90828219
+14923,2005-10-03 10:00:00,BMFBOVESPA:WEGE3,0.91715791
+14924,2005-10-04 10:00:00,BMFBOVESPA:WEGE3,0.90828219
+14925,2005-10-05 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14926,2005-10-06 10:00:00,BMFBOVESPA:WEGE3,0.90088576
+14927,2005-10-07 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14928,2005-10-10 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14929,2005-10-11 10:00:00,BMFBOVESPA:WEGE3,0.90532362
+14930,2005-10-13 10:00:00,BMFBOVESPA:WEGE3,0.8727793
+14931,2005-10-14 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14932,2005-10-17 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14933,2005-10-18 10:00:00,BMFBOVESPA:WEGE3,0.8727793
+14934,2005-10-19 10:00:00,BMFBOVESPA:WEGE3,0.88313431
+14935,2005-10-20 10:00:00,BMFBOVESPA:WEGE3,0.8387557
+14936,2005-10-21 10:00:00,BMFBOVESPA:WEGE3,0.87869645
+14937,2005-10-24 10:00:00,BMFBOVESPA:WEGE3,0.92159577
+14938,2005-10-25 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14939,2005-10-26 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14940,2005-10-27 10:00:00,BMFBOVESPA:WEGE3,0.8846136
+14941,2005-10-28 10:00:00,BMFBOVESPA:WEGE3,0.89053075
+14942,2005-10-31 10:00:00,BMFBOVESPA:WEGE3,0.89053075
+14943,2005-11-01 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14944,2005-11-03 10:00:00,BMFBOVESPA:WEGE3,0.89940647
+14945,2005-11-04 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14946,2005-11-07 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14947,2005-11-08 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14948,2005-11-09 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14949,2005-11-10 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14950,2005-11-11 10:00:00,BMFBOVESPA:WEGE3,0.9068029
+14951,2005-11-14 10:00:00,BMFBOVESPA:WEGE3,0.90976148
+14952,2005-11-16 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14953,2005-11-17 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14954,2005-11-18 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14955,2005-11-21 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14956,2005-11-22 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14957,2005-11-23 10:00:00,BMFBOVESPA:WEGE3,0.92011649
+14958,2005-11-24 10:00:00,BMFBOVESPA:WEGE3,0.91715791
+14959,2005-11-25 10:00:00,BMFBOVESPA:WEGE3,0.89792718
+14960,2005-11-28 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14961,2005-11-29 10:00:00,BMFBOVESPA:WEGE3,0.8964479
+14962,2005-11-30 10:00:00,BMFBOVESPA:WEGE3,0.91567863
+14963,2005-12-01 10:00:00,BMFBOVESPA:WEGE3,0.92751292
+14964,2005-12-02 10:00:00,BMFBOVESPA:WEGE3,0.94526437
+14965,2005-12-05 10:00:00,BMFBOVESPA:WEGE3,0.95118151
+14966,2005-12-06 10:00:00,BMFBOVESPA:WEGE3,0.95118151
+14967,2005-12-07 10:00:00,BMFBOVESPA:WEGE3,0.94526437
+14968,2005-12-08 10:00:00,BMFBOVESPA:WEGE3,0.94230579
+14969,2005-12-09 10:00:00,BMFBOVESPA:WEGE3,0.93195078
+14970,2005-12-12 10:00:00,BMFBOVESPA:WEGE3,0.90976148
+14971,2005-12-13 10:00:00,BMFBOVESPA:WEGE3,0.91715791
+14972,2005-12-14 10:00:00,BMFBOVESPA:WEGE3,0.92751292
+14973,2005-12-15 10:00:00,BMFBOVESPA:WEGE3,0.92455435
+14974,2005-12-16 10:00:00,BMFBOVESPA:WEGE3,0.90828219
+14975,2005-12-19 10:00:00,BMFBOVESPA:WEGE3,0.89940647
+14976,2005-12-20 10:00:00,BMFBOVESPA:WEGE3,0.90532362
+14977,2005-12-21 10:00:00,BMFBOVESPA:WEGE3,0.91124077
+14978,2005-12-22 10:00:00,BMFBOVESPA:WEGE3,0.90532362
+14979,2005-12-23 10:00:00,BMFBOVESPA:WEGE3,0.90384433
+14980,2005-12-26 10:00:00,BMFBOVESPA:WEGE3,0.90236504
+14981,2005-12-27 10:00:00,BMFBOVESPA:WEGE3,0.92307506
+14982,2005-12-28 10:00:00,BMFBOVESPA:WEGE3,0.91124077
+14983,2005-12-29 10:00:00,BMFBOVESPA:WEGE3,0.92455435
+14984,2006-01-02 10:00:00,BMFBOVESPA:WEGE3,0.91272005
+14985,2006-01-03 10:00:00,BMFBOVESPA:WEGE3,0.94822294
+14986,2006-01-04 10:00:00,BMFBOVESPA:WEGE3,0.97189153
+14987,2006-01-05 10:00:00,BMFBOVESPA:WEGE3,0.98520511
+14988,2006-01-06 10:00:00,BMFBOVESPA:WEGE3,0.99703941
+14989,2006-01-09 10:00:00,BMFBOVESPA:WEGE3,1.020708
+14990,2006-01-10 10:00:00,BMFBOVESPA:WEGE3,1.01183228
+14991,2006-01-11 10:00:00,BMFBOVESPA:WEGE3,1.01774943
+14992,2006-01-12 10:00:00,BMFBOVESPA:WEGE3,1.00443584
+14993,2006-01-13 10:00:00,BMFBOVESPA:WEGE3,1.0088737
+14994,2006-01-16 10:00:00,BMFBOVESPA:WEGE3,1.01035299
+14995,2006-01-17 10:00:00,BMFBOVESPA:WEGE3,1.00739442
+14996,2006-01-18 10:00:00,BMFBOVESPA:WEGE3,0.98372583
+14997,2006-01-19 10:00:00,BMFBOVESPA:WEGE3,0.99703941
+14998,2006-01-20 10:00:00,BMFBOVESPA:WEGE3,0.96005723
+14999,2006-01-23 10:00:00,BMFBOVESPA:WEGE3,0.94822294
+15000,2006-01-24 10:00:00,BMFBOVESPA:WEGE3,0.94230579
+15001,2006-01-26 10:00:00,BMFBOVESPA:WEGE3,1.00147727
+15002,2006-01-27 10:00:00,BMFBOVESPA:WEGE3,0.97189153
+15003,2006-01-30 10:00:00,BMFBOVESPA:WEGE3,1.00147727
+15004,2006-01-31 10:00:00,BMFBOVESPA:WEGE3,1.01479085
+15005,2006-02-01 10:00:00,BMFBOVESPA:WEGE3,1.01035299
+15006,2006-02-02 10:00:00,BMFBOVESPA:WEGE3,0.9866844
+15007,2006-02-03 10:00:00,BMFBOVESPA:WEGE3,0.99112226
+15008,2006-02-06 10:00:00,BMFBOVESPA:WEGE3,0.97189153
+15009,2006-02-07 10:00:00,BMFBOVESPA:WEGE3,0.96005723
+15010,2006-02-08 10:00:00,BMFBOVESPA:WEGE3,0.97780868
+15011,2006-02-09 10:00:00,BMFBOVESPA:WEGE3,0.97189153
+15012,2006-02-10 10:00:00,BMFBOVESPA:WEGE3,0.95414009
+15013,2006-02-13 10:00:00,BMFBOVESPA:WEGE3,0.97189153
+15014,2006-02-14 10:00:00,BMFBOVESPA:WEGE3,0.95414009
+15015,2006-02-15 10:00:00,BMFBOVESPA:WEGE3,0.9644951
+15016,2006-02-16 10:00:00,BMFBOVESPA:WEGE3,0.98520511
+15017,2006-02-17 10:00:00,BMFBOVESPA:WEGE3,0.9748501
+15018,2006-02-20 10:00:00,BMFBOVESPA:WEGE3,0.9866844
+15019,2006-02-21 10:00:00,BMFBOVESPA:WEGE3,0.94970223
+15020,2006-02-22 10:00:00,BMFBOVESPA:WEGE3,0.93786793
+15021,2006-02-23 10:00:00,BMFBOVESPA:WEGE3,0.93638864
+15022,2006-02-24 10:00:00,BMFBOVESPA:WEGE3,0.94378508
+15023,2006-03-01 10:00:00,BMFBOVESPA:WEGE3,0.92307506
+15024,2006-03-02 10:00:00,BMFBOVESPA:WEGE3,0.91124077
+15025,2006-03-03 10:00:00,BMFBOVESPA:WEGE3,0.91272005
+15026,2006-03-06 10:00:00,BMFBOVESPA:WEGE3,0.91124077
+15027,2006-03-07 10:00:00,BMFBOVESPA:WEGE3,0.9068029
+15028,2006-03-08 10:00:00,BMFBOVESPA:WEGE3,0.90532362
+15029,2006-03-09 10:00:00,BMFBOVESPA:WEGE3,0.9304715
+15030,2006-03-10 10:00:00,BMFBOVESPA:WEGE3,0.93786793
+15031,2006-03-13 10:00:00,BMFBOVESPA:WEGE3,0.91272005
+15032,2006-03-14 10:00:00,BMFBOVESPA:WEGE3,0.91567863
+15033,2006-03-15 10:00:00,BMFBOVESPA:WEGE3,0.91715791
+15034,2006-03-16 10:00:00,BMFBOVESPA:WEGE3,0.95414009
+15035,2006-03-17 10:00:00,BMFBOVESPA:WEGE3,0.99999798
+15036,2006-03-20 10:00:00,BMFBOVESPA:WEGE3,0.99556012
+15037,2006-03-21 10:00:00,BMFBOVESPA:WEGE3,1.01922871
+15038,2006-03-22 10:00:00,BMFBOVESPA:WEGE3,1.01331157
+15039,2006-03-23 10:00:00,BMFBOVESPA:WEGE3,1.00739442
+15040,2006-03-24 10:00:00,BMFBOVESPA:WEGE3,0.99999798
+15041,2006-03-27 10:00:00,BMFBOVESPA:WEGE3,1.01331157
+15042,2006-03-28 10:00:00,BMFBOVESPA:WEGE3,0.98964297
+15043,2006-03-29 10:00:00,BMFBOVESPA:WEGE3,0.99999798
+15044,2006-03-30 10:00:00,BMFBOVESPA:WEGE3,1.00739442
+15045,2006-03-31 10:00:00,BMFBOVESPA:WEGE3,0.99112226
+15046,2006-04-03 10:00:00,BMFBOVESPA:WEGE3,1.01479085
+15047,2006-04-04 10:00:00,BMFBOVESPA:WEGE3,1.01331157
+15048,2006-04-05 10:00:00,BMFBOVESPA:WEGE3,1.00591513
+15049,2006-04-06 10:00:00,BMFBOVESPA:WEGE3,1.03993873
+15050,2006-04-07 10:00:00,BMFBOVESPA:WEGE3,1.03845944
+15051,2006-04-10 10:00:00,BMFBOVESPA:WEGE3,1.0325423
+15052,2006-04-11 10:00:00,BMFBOVESPA:WEGE3,1.02662515
+15053,2006-04-12 10:00:00,BMFBOVESPA:WEGE3,1.00591513
+15054,2006-04-13 10:00:00,BMFBOVESPA:WEGE3,0.98964297
+15055,2006-04-17 10:00:00,BMFBOVESPA:WEGE3,1.01183228
+15056,2006-04-18 10:00:00,BMFBOVESPA:WEGE3,1.04585588
+15057,2006-04-19 10:00:00,BMFBOVESPA:WEGE3,1.05769017
+15058,2006-04-20 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15059,2006-04-24 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15060,2006-04-25 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15061,2006-04-26 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15062,2006-04-27 10:00:00,BMFBOVESPA:WEGE3,1.04585588
+15063,2006-04-28 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15064,2006-05-02 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15065,2006-05-03 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15066,2006-05-04 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15067,2006-05-05 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15068,2006-05-08 10:00:00,BMFBOVESPA:WEGE3,1.05029374
+15069,2006-05-09 10:00:00,BMFBOVESPA:WEGE3,1.04585588
+15070,2006-05-10 10:00:00,BMFBOVESPA:WEGE3,1.03845944
+15071,2006-05-11 10:00:00,BMFBOVESPA:WEGE3,1.02514586
+15072,2006-05-12 10:00:00,BMFBOVESPA:WEGE3,1.02662515
+15073,2006-05-15 10:00:00,BMFBOVESPA:WEGE3,0.97780868
+15074,2006-05-16 10:00:00,BMFBOVESPA:WEGE3,0.99556012
+15075,2006-05-17 10:00:00,BMFBOVESPA:WEGE3,0.99112226
+15076,2006-05-18 10:00:00,BMFBOVESPA:WEGE3,1.00739442
+15077,2006-05-19 10:00:00,BMFBOVESPA:WEGE3,1.00739442
+15078,2006-05-22 10:00:00,BMFBOVESPA:WEGE3,0.99556012
+15079,2006-05-23 10:00:00,BMFBOVESPA:WEGE3,0.98964297
+15080,2006-05-24 10:00:00,BMFBOVESPA:WEGE3,1.00147727
+15081,2006-05-25 10:00:00,BMFBOVESPA:WEGE3,0.99999798
+15082,2006-05-26 10:00:00,BMFBOVESPA:WEGE3,1.0088737
+15083,2006-05-29 10:00:00,BMFBOVESPA:WEGE3,0.99999798
+15084,2006-05-30 10:00:00,BMFBOVESPA:WEGE3,0.98964297
+15085,2006-05-31 10:00:00,BMFBOVESPA:WEGE3,0.99556012
+15086,2006-06-01 10:00:00,BMFBOVESPA:WEGE3,1.00147727
+15087,2006-06-02 10:00:00,BMFBOVESPA:WEGE3,1.01479085
+15088,2006-06-05 10:00:00,BMFBOVESPA:WEGE3,1.03106301
+15089,2006-06-06 10:00:00,BMFBOVESPA:WEGE3,1.03845944
+15090,2006-06-07 10:00:00,BMFBOVESPA:WEGE3,1.02662515
+15091,2006-06-08 10:00:00,BMFBOVESPA:WEGE3,1.04585588
+15092,2006-06-09 10:00:00,BMFBOVESPA:WEGE3,1.05177303
+15093,2006-06-12 10:00:00,BMFBOVESPA:WEGE3,1.03845944
+15094,2006-06-13 10:00:00,BMFBOVESPA:WEGE3,1.03550087
+15095,2006-06-14 10:00:00,BMFBOVESPA:WEGE3,1.00147727
+15096,2006-06-16 10:00:00,BMFBOVESPA:WEGE3,1.05029374
+15097,2006-06-19 10:00:00,BMFBOVESPA:WEGE3,1.020708
+15098,2006-06-20 10:00:00,BMFBOVESPA:WEGE3,1.02662515
+15099,2006-06-21 10:00:00,BMFBOVESPA:WEGE3,1.05325231
+15100,2006-06-22 10:00:00,BMFBOVESPA:WEGE3,1.02810443
+15101,2006-06-23 10:00:00,BMFBOVESPA:WEGE3,1.04585588
+15102,2006-06-26 10:00:00,BMFBOVESPA:WEGE3,1.10206878
+15103,2006-06-27 10:00:00,BMFBOVESPA:WEGE3,1.08579663
+15104,2006-06-28 10:00:00,BMFBOVESPA:WEGE3,1.09171377
+15105,2006-06-29 10:00:00,BMFBOVESPA:WEGE3,1.0769209
+15106,2006-06-30 10:00:00,BMFBOVESPA:WEGE3,1.10650664
+15107,2006-07-03 10:00:00,BMFBOVESPA:WEGE3,1.11538237
+15108,2006-07-04 10:00:00,BMFBOVESPA:WEGE3,1.10354807
+15109,2006-07-05 10:00:00,BMFBOVESPA:WEGE3,1.10650664
+15110,2006-07-06 10:00:00,BMFBOVESPA:WEGE3,1.11538237
+15111,2006-07-07 10:00:00,BMFBOVESPA:WEGE3,1.1227788
+15112,2006-07-10 10:00:00,BMFBOVESPA:WEGE3,1.12573737
+15113,2006-07-11 10:00:00,BMFBOVESPA:WEGE3,1.11982023
+15114,2006-07-12 10:00:00,BMFBOVESPA:WEGE3,1.12425809
+15115,2006-07-13 10:00:00,BMFBOVESPA:WEGE3,1.10502736
+15116,2006-07-14 10:00:00,BMFBOVESPA:WEGE3,1.10650664
+15117,2006-07-17 10:00:00,BMFBOVESPA:WEGE3,1.10946522
+15118,2006-07-18 10:00:00,BMFBOVESPA:WEGE3,1.10354807
+15119,2006-07-19 10:00:00,BMFBOVESPA:WEGE3,1.09171377
+15120,2006-07-20 10:00:00,BMFBOVESPA:WEGE3,1.11982023
+15121,2006-07-21 10:00:00,BMFBOVESPA:WEGE3,1.11538237
+15122,2006-07-24 10:00:00,BMFBOVESPA:WEGE3,1.12573737
+15123,2006-07-25 10:00:00,BMFBOVESPA:WEGE3,1.13313381
+15124,2006-07-26 10:00:00,BMFBOVESPA:WEGE3,1.11686165
+15125,2006-07-27 10:00:00,BMFBOVESPA:WEGE3,1.1346131
+15126,2006-07-28 10:00:00,BMFBOVESPA:WEGE3,1.1227788
+15127,2006-07-31 10:00:00,BMFBOVESPA:WEGE3,1.11242379
+15128,2006-08-01 10:00:00,BMFBOVESPA:WEGE3,1.12573737
+15129,2006-08-02 10:00:00,BMFBOVESPA:WEGE3,1.14940597
+15130,2006-08-03 10:00:00,BMFBOVESPA:WEGE3,1.16271955
+15131,2006-08-04 10:00:00,BMFBOVESPA:WEGE3,1.17159527
+15132,2006-08-07 10:00:00,BMFBOVESPA:WEGE3,1.17751242
+15133,2006-08-08 10:00:00,BMFBOVESPA:WEGE3,1.18047099
+15134,2006-08-09 10:00:00,BMFBOVESPA:WEGE3,1.19378457
+15135,2006-08-10 10:00:00,BMFBOVESPA:WEGE3,1.19970172
+15136,2006-08-11 10:00:00,BMFBOVESPA:WEGE3,1.20709816
+15137,2006-08-14 10:00:00,BMFBOVESPA:WEGE3,1.21893245
+15138,2006-08-15 10:00:00,BMFBOVESPA:WEGE3,1.21893245
+15139,2006-08-16 10:00:00,BMFBOVESPA:WEGE3,1.21597388
+15140,2006-08-17 10:00:00,BMFBOVESPA:WEGE3,1.2130153
+15141,2006-08-18 10:00:00,BMFBOVESPA:WEGE3,1.21153602
+15142,2006-08-21 10:00:00,BMFBOVESPA:WEGE3,1.2130153
+15143,2006-08-22 10:00:00,BMFBOVESPA:WEGE3,1.19674315
+15144,2006-08-23 10:00:00,BMFBOVESPA:WEGE3,1.19378457
+15145,2006-08-24 10:00:00,BMFBOVESPA:WEGE3,1.19378457
+15146,2006-08-25 10:00:00,BMFBOVESPA:WEGE3,1.2248496
+15147,2006-08-28 10:00:00,BMFBOVESPA:WEGE3,1.22632889
+15148,2006-08-29 10:00:00,BMFBOVESPA:WEGE3,1.23224603
+15149,2006-08-30 10:00:00,BMFBOVESPA:WEGE3,1.22632889
+15150,2006-08-31 10:00:00,BMFBOVESPA:WEGE3,1.19378457
+15151,2006-09-01 10:00:00,BMFBOVESPA:WEGE3,1.22632889
+15152,2006-09-04 10:00:00,BMFBOVESPA:WEGE3,1.23076675
+15153,2006-09-05 10:00:00,BMFBOVESPA:WEGE3,1.20709816
+15154,2006-09-06 10:00:00,BMFBOVESPA:WEGE3,1.21893245
+15155,2006-09-08 10:00:00,BMFBOVESPA:WEGE3,1.24408033
+15156,2006-09-11 10:00:00,BMFBOVESPA:WEGE3,1.21893245
+15157,2006-09-12 10:00:00,BMFBOVESPA:WEGE3,1.23964247
+15158,2006-09-13 10:00:00,BMFBOVESPA:WEGE3,1.26479035
+15159,2006-09-14 10:00:00,BMFBOVESPA:WEGE3,1.25739391
+15160,2006-09-15 10:00:00,BMFBOVESPA:WEGE3,1.25739391
+15161,2006-09-18 10:00:00,BMFBOVESPA:WEGE3,1.24999748
+15162,2006-09-19 10:00:00,BMFBOVESPA:WEGE3,1.23520461
+15163,2006-09-20 10:00:00,BMFBOVESPA:WEGE3,1.22337046
+15164,2006-09-21 10:00:00,BMFBOVESPA:WEGE3,1.23520461
+15165,2006-09-22 10:00:00,BMFBOVESPA:WEGE3,1.2366839
+15166,2006-09-25 10:00:00,BMFBOVESPA:WEGE3,1.24260104
+15167,2006-09-26 10:00:00,BMFBOVESPA:WEGE3,1.26331106
+15168,2006-09-27 10:00:00,BMFBOVESPA:WEGE3,1.29585537
+15169,2006-09-28 10:00:00,BMFBOVESPA:WEGE3,1.3150861
+15170,2006-09-29 10:00:00,BMFBOVESPA:WEGE3,1.2928968
+15171,2006-10-02 10:00:00,BMFBOVESPA:WEGE3,1.3150861
+15172,2006-10-03 10:00:00,BMFBOVESPA:WEGE3,1.30916896
+15173,2006-10-04 10:00:00,BMFBOVESPA:WEGE3,1.35502685
+15174,2006-10-05 10:00:00,BMFBOVESPA:WEGE3,1.34467184
+15175,2006-10-06 10:00:00,BMFBOVESPA:WEGE3,1.37425758
+15176,2006-10-09 10:00:00,BMFBOVESPA:WEGE3,1.41419833
+15177,2006-10-10 10:00:00,BMFBOVESPA:WEGE3,1.43342906
+15178,2006-10-11 10:00:00,BMFBOVESPA:WEGE3,1.43342906
+15179,2006-10-13 10:00:00,BMFBOVESPA:WEGE3,1.44674264
+15180,2006-10-16 10:00:00,BMFBOVESPA:WEGE3,1.45857694
+15181,2006-10-17 10:00:00,BMFBOVESPA:WEGE3,1.41567762
+15182,2006-10-18 10:00:00,BMFBOVESPA:WEGE3,1.42011548
+15183,2006-10-19 10:00:00,BMFBOVESPA:WEGE3,1.42011548
+15184,2006-10-20 10:00:00,BMFBOVESPA:WEGE3,1.39644689
+15185,2006-10-23 10:00:00,BMFBOVESPA:WEGE3,1.42603263
+15186,2006-10-24 10:00:00,BMFBOVESPA:WEGE3,1.3949676
+15187,2006-10-25 10:00:00,BMFBOVESPA:WEGE3,1.36538186
+15188,2006-10-26 10:00:00,BMFBOVESPA:WEGE3,1.35650614
+15189,2006-10-27 10:00:00,BMFBOVESPA:WEGE3,1.34023398
+15190,2006-10-30 10:00:00,BMFBOVESPA:WEGE3,1.32396183
+15191,2006-10-31 10:00:00,BMFBOVESPA:WEGE3,1.36834043
+15192,2006-11-01 10:00:00,BMFBOVESPA:WEGE3,1.42011548
+15193,2006-11-03 10:00:00,BMFBOVESPA:WEGE3,1.4408255
+15194,2006-11-06 10:00:00,BMFBOVESPA:WEGE3,1.49407983
+15195,2006-11-07 10:00:00,BMFBOVESPA:WEGE3,1.43934621
+15196,2006-11-08 10:00:00,BMFBOVESPA:WEGE3,1.53845843
+15197,2006-11-09 10:00:00,BMFBOVESPA:WEGE3,1.55177202
+15198,2006-11-10 10:00:00,BMFBOVESPA:WEGE3,1.60206777
+15199,2006-11-13 10:00:00,BMFBOVESPA:WEGE3,1.61538136
+15200,2006-11-14 10:00:00,BMFBOVESPA:WEGE3,1.68342856
+15201,2006-11-16 10:00:00,BMFBOVESPA:WEGE3,1.68342856
+15202,2006-11-17 10:00:00,BMFBOVESPA:WEGE3,1.72928645
+15203,2006-11-21 10:00:00,BMFBOVESPA:WEGE3,1.82396082
+15204,2006-11-22 10:00:00,BMFBOVESPA:WEGE3,1.84171226
+15205,2006-11-23 10:00:00,BMFBOVESPA:WEGE3,1.85206727
+15206,2006-11-24 10:00:00,BMFBOVESPA:WEGE3,1.80916795
+15207,2006-11-27 10:00:00,BMFBOVESPA:WEGE3,1.78845793
+15208,2006-11-28 10:00:00,BMFBOVESPA:WEGE3,1.75443433
+15209,2006-11-29 10:00:00,BMFBOVESPA:WEGE3,1.77218577
+15210,2006-11-30 10:00:00,BMFBOVESPA:WEGE3,1.71005572
+15211,2006-12-01 10:00:00,BMFBOVESPA:WEGE3,1.71005572
+15212,2006-12-04 10:00:00,BMFBOVESPA:WEGE3,1.69230428
+15213,2006-12-05 10:00:00,BMFBOVESPA:WEGE3,1.84171226
+15214,2006-12-06 10:00:00,BMFBOVESPA:WEGE3,1.83135725
+15215,2006-12-07 10:00:00,BMFBOVESPA:WEGE3,1.76331005
+15216,2006-12-08 10:00:00,BMFBOVESPA:WEGE3,1.7692272
+15217,2006-12-11 10:00:00,BMFBOVESPA:WEGE3,1.73964146
+15218,2006-12-12 10:00:00,BMFBOVESPA:WEGE3,1.76331005
+15219,2006-12-13 10:00:00,BMFBOVESPA:WEGE3,1.76183077
+15220,2006-12-14 10:00:00,BMFBOVESPA:WEGE3,1.77514435
+15221,2006-12-15 10:00:00,BMFBOVESPA:WEGE3,1.7914165
+15222,2006-12-18 10:00:00,BMFBOVESPA:WEGE3,1.8032508
+15223,2006-12-19 10:00:00,BMFBOVESPA:WEGE3,1.77662363
+15224,2006-12-20 10:00:00,BMFBOVESPA:WEGE3,1.81804367
+15225,2006-12-21 10:00:00,BMFBOVESPA:WEGE3,1.81804367
+15226,2006-12-22 10:00:00,BMFBOVESPA:WEGE3,1.84467083
+15227,2006-12-26 10:00:00,BMFBOVESPA:WEGE3,1.94970021
+15228,2006-12-27 10:00:00,BMFBOVESPA:WEGE3,2.01626812
+15229,2006-12-28 10:00:00,BMFBOVESPA:WEGE3,2.0073924
+15230,2007-01-02 10:00:00,BMFBOVESPA:WEGE3,2.10058748
+15231,2007-01-03 10:00:00,BMFBOVESPA:WEGE3,2.09023247
+15232,2007-01-04 10:00:00,BMFBOVESPA:WEGE3,2.0754396
+15233,2007-01-05 10:00:00,BMFBOVESPA:WEGE3,1.99259953
+15234,2007-01-08 10:00:00,BMFBOVESPA:WEGE3,1.9511795
+15235,2007-01-09 10:00:00,BMFBOVESPA:WEGE3,1.9852031
+15236,2007-01-10 10:00:00,BMFBOVESPA:WEGE3,2.05472958
+15237,2007-01-11 10:00:00,BMFBOVESPA:WEGE3,2.00443383
+15238,2007-01-12 10:00:00,BMFBOVESPA:WEGE3,1.97041023
+15239,2007-01-15 10:00:00,BMFBOVESPA:WEGE3,1.96893094
+15240,2007-01-16 10:00:00,BMFBOVESPA:WEGE3,1.96301379
+15241,2007-01-17 10:00:00,BMFBOVESPA:WEGE3,1.97632737
+15242,2007-01-18 10:00:00,BMFBOVESPA:WEGE3,1.96893094
+15243,2007-01-19 10:00:00,BMFBOVESPA:WEGE3,1.94970021
+15244,2007-01-22 10:00:00,BMFBOVESPA:WEGE3,1.96893094
+15245,2007-01-23 10:00:00,BMFBOVESPA:WEGE3,2.04881243
+15246,2007-01-24 10:00:00,BMFBOVESPA:WEGE3,2.11833892
+15247,2007-01-26 10:00:00,BMFBOVESPA:WEGE3,2.07839817
+15248,2007-01-29 10:00:00,BMFBOVESPA:WEGE3,2.00887169
+15249,2007-01-30 10:00:00,BMFBOVESPA:WEGE3,2.05472958
+15250,2007-01-31 10:00:00,BMFBOVESPA:WEGE3,2.01626812
+15251,2007-02-01 10:00:00,BMFBOVESPA:WEGE3,2.09319104
+15252,2007-02-02 10:00:00,BMFBOVESPA:WEGE3,2.17307254
+15253,2007-02-05 10:00:00,BMFBOVESPA:WEGE3,2.2455576
+15254,2007-02-06 10:00:00,BMFBOVESPA:WEGE3,2.22928544
+15255,2007-02-07 10:00:00,BMFBOVESPA:WEGE3,2.15975896
+15256,2007-02-08 10:00:00,BMFBOVESPA:WEGE3,2.17307254
+15257,2007-02-09 10:00:00,BMFBOVESPA:WEGE3,2.1996997
+15258,2007-02-12 10:00:00,BMFBOVESPA:WEGE3,2.2455576
+15259,2007-02-13 10:00:00,BMFBOVESPA:WEGE3,2.29881193
+15260,2007-02-14 10:00:00,BMFBOVESPA:WEGE3,2.28106049
+15261,2007-02-15 10:00:00,BMFBOVESPA:WEGE3,2.25443332
+15262,2007-02-16 10:00:00,BMFBOVESPA:WEGE3,2.26182976
+15263,2007-02-21 10:00:00,BMFBOVESPA:WEGE3,2.24851617
+15264,2007-02-22 10:00:00,BMFBOVESPA:WEGE3,2.21893043
+15265,2007-02-23 10:00:00,BMFBOVESPA:WEGE3,2.19674113
+15266,2007-02-26 10:00:00,BMFBOVESPA:WEGE3,2.22780616
+15267,2007-02-27 10:00:00,BMFBOVESPA:WEGE3,2.07396031
+15268,2007-02-28 10:00:00,BMFBOVESPA:WEGE3,2.08875318
+15269,2007-03-01 10:00:00,BMFBOVESPA:WEGE3,2.06212602
+15270,2007-03-02 10:00:00,BMFBOVESPA:WEGE3,2.09467033
+15271,2007-03-05 10:00:00,BMFBOVESPA:WEGE3,2.02218527
+15272,2007-03-06 10:00:00,BMFBOVESPA:WEGE3,2.10798391
+15273,2007-03-07 10:00:00,BMFBOVESPA:WEGE3,2.1553211
+15274,2007-03-08 10:00:00,BMFBOVESPA:WEGE3,2.1553211
+15275,2007-03-09 10:00:00,BMFBOVESPA:WEGE3,2.17455183
+15276,2007-03-12 10:00:00,BMFBOVESPA:WEGE3,2.19526184
+15277,2007-03-13 10:00:00,BMFBOVESPA:WEGE3,2.1212975
+15278,2007-03-14 10:00:00,BMFBOVESPA:WEGE3,2.1553211
+15279,2007-03-15 10:00:00,BMFBOVESPA:WEGE3,2.14200751
+15280,2007-03-16 10:00:00,BMFBOVESPA:WEGE3,2.23816117
+15281,2007-03-19 10:00:00,BMFBOVESPA:WEGE3,2.21745115
+15282,2007-03-20 10:00:00,BMFBOVESPA:WEGE3,2.21449257
+15283,2007-03-21 10:00:00,BMFBOVESPA:WEGE3,2.23816117
+15284,2007-03-22 10:00:00,BMFBOVESPA:WEGE3,2.21449257
+15285,2007-03-23 10:00:00,BMFBOVESPA:WEGE3,2.14940395
+15286,2007-03-26 10:00:00,BMFBOVESPA:WEGE3,2.12869393
+15287,2007-03-27 10:00:00,BMFBOVESPA:WEGE3,2.12721464
+15288,2007-03-28 10:00:00,BMFBOVESPA:WEGE3,2.12869393
+15289,2007-03-29 10:00:00,BMFBOVESPA:WEGE3,2.11538035
+15290,2007-03-30 10:00:00,BMFBOVESPA:WEGE3,2.06508459
+15291,2007-04-02 10:00:00,BMFBOVESPA:WEGE3,2.06508459
+15292,2007-04-03 10:00:00,BMFBOVESPA:WEGE3,2.07839817
+15293,2007-04-04 10:00:00,BMFBOVESPA:WEGE3,2.11833892
+15294,2007-04-05 10:00:00,BMFBOVESPA:WEGE3,2.03254028
+15295,2007-04-09 10:00:00,BMFBOVESPA:WEGE3,2.01774741
+15296,2007-04-10 10:00:00,BMFBOVESPA:WEGE3,2.02366456
+15297,2007-04-11 10:00:00,BMFBOVESPA:WEGE3,2.02514384
+15298,2007-04-12 10:00:00,BMFBOVESPA:WEGE3,1.9852031
+15299,2007-04-13 10:00:00,BMFBOVESPA:WEGE3,1.95709664
+15300,2007-04-16 10:00:00,BMFBOVESPA:WEGE3,1.91419732
+15301,2007-04-17 10:00:00,BMFBOVESPA:WEGE3,2.01330955
+15302,2007-04-18 10:00:00,BMFBOVESPA:WEGE3,2.04437457
+15303,2007-04-19 10:00:00,BMFBOVESPA:WEGE3,2.05916744
+15304,2007-04-20 10:00:00,BMFBOVESPA:WEGE3,2.07987746
+15305,2007-04-23 10:00:00,BMFBOVESPA:WEGE3,2.03845743
+15306,2007-04-24 10:00:00,BMFBOVESPA:WEGE3,2.04437457
+15307,2007-04-25 10:00:00,BMFBOVESPA:WEGE3,2.18786541
+15308,2007-04-26 10:00:00,BMFBOVESPA:WEGE3,2.23816117
+15309,2007-04-27 10:00:00,BMFBOVESPA:WEGE3,2.24111974
+15310,2007-04-30 10:00:00,BMFBOVESPA:WEGE3,2.23816117
+15311,2007-05-02 10:00:00,BMFBOVESPA:WEGE3,2.23816117
+15312,2007-05-03 10:00:00,BMFBOVESPA:WEGE3,2.20413757
+15313,2007-05-04 10:00:00,BMFBOVESPA:WEGE3,2.25443332
+15314,2007-05-07 10:00:00,BMFBOVESPA:WEGE3,2.23816117
+15315,2007-05-08 10:00:00,BMFBOVESPA:WEGE3,2.211534
+15316,2007-05-09 10:00:00,BMFBOVESPA:WEGE3,2.21745115
+15317,2007-05-10 10:00:00,BMFBOVESPA:WEGE3,2.18194826
+15318,2007-05-11 10:00:00,BMFBOVESPA:WEGE3,2.27810191
+15319,2007-05-14 10:00:00,BMFBOVESPA:WEGE3,2.4038413
+15320,2007-05-15 10:00:00,BMFBOVESPA:WEGE3,2.36685913
+15321,2007-05-16 10:00:00,BMFBOVESPA:WEGE3,2.41715489
+15322,2007-05-17 10:00:00,BMFBOVESPA:WEGE3,2.39052772
+15323,2007-05-18 10:00:00,BMFBOVESPA:WEGE3,2.42455117
+15324,2007-05-21 10:00:00,BMFBOVESPA:WEGE3,2.39644502
+15325,2007-05-22 10:00:00,BMFBOVESPA:WEGE3,2.33135624
+15326,2007-05-23 10:00:00,BMFBOVESPA:WEGE3,2.29733264
+15327,2007-05-24 10:00:00,BMFBOVESPA:WEGE3,2.25147475
+15328,2007-05-25 10:00:00,BMFBOVESPA:WEGE3,2.26478833
+15329,2007-05-28 10:00:00,BMFBOVESPA:WEGE3,2.30768765
+15330,2007-05-29 10:00:00,BMFBOVESPA:WEGE3,2.25147475
+15331,2007-05-30 10:00:00,BMFBOVESPA:WEGE3,2.20413757
+15332,2007-05-31 10:00:00,BMFBOVESPA:WEGE3,2.14496609
+15333,2007-06-01 10:00:00,BMFBOVESPA:WEGE3,2.22484758
+15334,2007-06-04 10:00:00,BMFBOVESPA:WEGE3,2.23668188
+15335,2007-06-05 10:00:00,BMFBOVESPA:WEGE3,2.22484758
+15336,2007-06-06 10:00:00,BMFBOVESPA:WEGE3,2.17307254
+15337,2007-06-08 10:00:00,BMFBOVESPA:WEGE3,2.21745115
+15338,2007-06-11 10:00:00,BMFBOVESPA:WEGE3,2.22780616
+15339,2007-06-12 10:00:00,BMFBOVESPA:WEGE3,2.22484758
+15340,2007-06-13 10:00:00,BMFBOVESPA:WEGE3,2.25887118
+15341,2007-06-14 10:00:00,BMFBOVESPA:WEGE3,2.22484758
+15342,2007-06-15 10:00:00,BMFBOVESPA:WEGE3,2.26478833
+15343,2007-06-18 10:00:00,BMFBOVESPA:WEGE3,2.27810191
+15344,2007-06-19 10:00:00,BMFBOVESPA:WEGE3,2.28697763
+15345,2007-06-20 10:00:00,BMFBOVESPA:WEGE3,2.26922619
+15346,2007-06-21 10:00:00,BMFBOVESPA:WEGE3,2.25295403
+15347,2007-06-22 10:00:00,BMFBOVESPA:WEGE3,2.28401906
+15348,2007-06-25 10:00:00,BMFBOVESPA:WEGE3,2.28401906
+15349,2007-06-26 10:00:00,BMFBOVESPA:WEGE3,2.32100123
+15350,2007-06-27 10:00:00,BMFBOVESPA:WEGE3,2.31952195
+15351,2007-06-28 10:00:00,BMFBOVESPA:WEGE3,2.33431482
+15352,2007-06-29 10:00:00,BMFBOVESPA:WEGE3,2.42898918
+15353,2007-07-02 10:00:00,BMFBOVESPA:WEGE3,2.49999496
+15354,2007-07-03 10:00:00,BMFBOVESPA:WEGE3,2.49407796
+15355,2007-07-04 10:00:00,BMFBOVESPA:WEGE3,2.50739154
+15356,2007-07-05 10:00:00,BMFBOVESPA:WEGE3,2.50739154
+15357,2007-07-06 10:00:00,BMFBOVESPA:WEGE3,2.64644422
+15358,2007-07-10 10:00:00,BMFBOVESPA:WEGE3,2.59319018
+15359,2007-07-11 10:00:00,BMFBOVESPA:WEGE3,2.5636043
+15360,2007-07-12 10:00:00,BMFBOVESPA:WEGE3,2.59762775
+15361,2007-07-13 10:00:00,BMFBOVESPA:WEGE3,2.66715453
+15362,2007-07-16 10:00:00,BMFBOVESPA:WEGE3,2.70709498
+15363,2007-07-17 10:00:00,BMFBOVESPA:WEGE3,2.71301228
+15364,2007-07-18 10:00:00,BMFBOVESPA:WEGE3,2.71892928
+15365,2007-07-19 10:00:00,BMFBOVESPA:WEGE3,2.86685797
+15366,2007-07-20 10:00:00,BMFBOVESPA:WEGE3,2.99555609
+15367,2007-07-23 10:00:00,BMFBOVESPA:WEGE3,2.93490532
+15368,2007-07-24 10:00:00,BMFBOVESPA:WEGE3,2.95117763
+15369,2007-07-25 10:00:00,BMFBOVESPA:WEGE3,2.88017156
+15370,2007-07-26 10:00:00,BMFBOVESPA:WEGE3,2.77218376
+15371,2007-07-27 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+15372,2007-07-30 10:00:00,BMFBOVESPA:WEGE3,2.89348514
+15373,2007-07-31 10:00:00,BMFBOVESPA:WEGE3,2.82691752
+15374,2007-08-01 10:00:00,BMFBOVESPA:WEGE3,2.78549734
+15375,2007-08-02 10:00:00,BMFBOVESPA:WEGE3,2.79141463
+15376,2007-08-03 10:00:00,BMFBOVESPA:WEGE3,2.79881092
+15377,2007-08-06 10:00:00,BMFBOVESPA:WEGE3,2.89200585
+15378,2007-08-07 10:00:00,BMFBOVESPA:WEGE3,2.93490532
+15379,2007-08-08 10:00:00,BMFBOVESPA:WEGE3,2.90531943
+15380,2007-08-09 10:00:00,BMFBOVESPA:WEGE3,2.85502368
+15381,2007-08-10 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+15382,2007-08-13 10:00:00,BMFBOVESPA:WEGE3,2.8638997
+15383,2007-08-14 10:00:00,BMFBOVESPA:WEGE3,2.80916593
+15384,2007-08-15 10:00:00,BMFBOVESPA:WEGE3,2.72040857
+15385,2007-08-16 10:00:00,BMFBOVESPA:WEGE3,2.69230241
+15386,2007-08-17 10:00:00,BMFBOVESPA:WEGE3,2.66419581
+15387,2007-08-20 10:00:00,BMFBOVESPA:WEGE3,2.61094148
+15388,2007-08-21 10:00:00,BMFBOVESPA:WEGE3,2.57100058
+15389,2007-08-22 10:00:00,BMFBOVESPA:WEGE3,2.67898883
+15390,2007-08-23 10:00:00,BMFBOVESPA:WEGE3,2.67898883
+15391,2007-08-24 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+15392,2007-08-27 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+15393,2007-08-28 10:00:00,BMFBOVESPA:WEGE3,2.67898883
+15394,2007-08-29 10:00:00,BMFBOVESPA:WEGE3,2.73076357
+15395,2007-08-30 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+15396,2007-08-31 10:00:00,BMFBOVESPA:WEGE3,2.80029021
+15397,2007-09-03 10:00:00,BMFBOVESPA:WEGE3,2.85650297
+15398,2007-09-04 10:00:00,BMFBOVESPA:WEGE3,2.8121245
+15399,2007-09-05 10:00:00,BMFBOVESPA:WEGE3,2.8121245
+15400,2007-09-06 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+15401,2007-09-10 10:00:00,BMFBOVESPA:WEGE3,2.73224286
+15402,2007-09-11 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+15403,2007-09-12 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+15404,2007-09-13 10:00:00,BMFBOVESPA:WEGE3,2.8121245
+15405,2007-09-14 10:00:00,BMFBOVESPA:WEGE3,2.8121245
+15406,2007-09-17 10:00:00,BMFBOVESPA:WEGE3,2.78845591
+15407,2007-09-18 10:00:00,BMFBOVESPA:WEGE3,2.86242026
+15408,2007-09-19 10:00:00,BMFBOVESPA:WEGE3,2.90384015
+15409,2007-09-20 10:00:00,BMFBOVESPA:WEGE3,2.90384015
+15410,2007-09-21 10:00:00,BMFBOVESPA:WEGE3,2.88313028
+15411,2007-09-24 10:00:00,BMFBOVESPA:WEGE3,2.88608885
+15412,2007-09-25 10:00:00,BMFBOVESPA:WEGE3,2.92898803
+15413,2007-09-26 10:00:00,BMFBOVESPA:WEGE3,2.94378104
+15414,2007-09-27 10:00:00,BMFBOVESPA:WEGE3,2.97928378
+15415,2007-09-28 10:00:00,BMFBOVESPA:WEGE3,2.99703537
+15416,2007-10-01 10:00:00,BMFBOVESPA:WEGE3,3.06508243
+15417,2007-10-02 10:00:00,BMFBOVESPA:WEGE3,3.05768614
+15418,2007-10-03 10:00:00,BMFBOVESPA:WEGE3,3.00295237
+15419,2007-10-04 10:00:00,BMFBOVESPA:WEGE3,3.00443166
+15420,2007-10-05 10:00:00,BMFBOVESPA:WEGE3,3.03105897
+15421,2007-10-08 10:00:00,BMFBOVESPA:WEGE3,3.05768614
+15422,2007-10-09 10:00:00,BMFBOVESPA:WEGE3,3.05028985
+15423,2007-10-10 10:00:00,BMFBOVESPA:WEGE3,3.03845556
+15424,2007-10-11 10:00:00,BMFBOVESPA:WEGE3,3.05324813
+15425,2007-10-15 10:00:00,BMFBOVESPA:WEGE3,3.08579274
+15426,2007-10-16 10:00:00,BMFBOVESPA:WEGE3,3.0902303
+15427,2007-10-17 10:00:00,BMFBOVESPA:WEGE3,3.20561483
+15428,2007-10-18 10:00:00,BMFBOVESPA:WEGE3,3.23372143
+15429,2007-10-19 10:00:00,BMFBOVESPA:WEGE3,3.21596984
+15430,2007-10-22 10:00:00,BMFBOVESPA:WEGE3,3.17898767
+15431,2007-10-23 10:00:00,BMFBOVESPA:WEGE3,3.2204077
+15432,2007-10-24 10:00:00,BMFBOVESPA:WEGE3,3.31212335
+15433,2007-10-25 10:00:00,BMFBOVESPA:WEGE3,3.32691637
+15434,2007-10-26 10:00:00,BMFBOVESPA:WEGE3,3.3683364
+15435,2007-10-29 10:00:00,BMFBOVESPA:WEGE3,3.42602859
+15436,2007-10-30 10:00:00,BMFBOVESPA:WEGE3,3.43490417
+15437,2007-10-31 10:00:00,BMFBOVESPA:WEGE3,3.54289241
+15438,2007-11-01 10:00:00,BMFBOVESPA:WEGE3,3.58283286
+15439,2007-11-05 10:00:00,BMFBOVESPA:WEGE3,3.68934182
+15440,2007-11-06 10:00:00,BMFBOVESPA:WEGE3,3.77218174
+15441,2007-11-07 10:00:00,BMFBOVESPA:WEGE3,3.7988089
+15442,2007-11-08 10:00:00,BMFBOVESPA:WEGE3,3.56360228
+15443,2007-11-09 10:00:00,BMFBOVESPA:WEGE3,3.50295151
+15444,2007-11-12 10:00:00,BMFBOVESPA:WEGE3,3.35502282
+15445,2007-11-13 10:00:00,BMFBOVESPA:WEGE3,3.34170923
+15446,2007-11-14 10:00:00,BMFBOVESPA:WEGE3,3.43490417
+15447,2007-11-16 10:00:00,BMFBOVESPA:WEGE3,3.39496371
+15448,2007-11-19 10:00:00,BMFBOVESPA:WEGE3,3.36389854
+15449,2007-11-21 10:00:00,BMFBOVESPA:WEGE3,3.27366189
+15450,2007-11-22 10:00:00,BMFBOVESPA:WEGE3,3.30620635
+15451,2007-11-23 10:00:00,BMFBOVESPA:WEGE3,3.29733077
+15452,2007-11-26 10:00:00,BMFBOVESPA:WEGE3,3.19230125
+15453,2007-11-27 10:00:00,BMFBOVESPA:WEGE3,3.24703502
+15454,2007-11-28 10:00:00,BMFBOVESPA:WEGE3,3.23372143
+15455,2007-11-29 10:00:00,BMFBOVESPA:WEGE3,3.23372143
+15456,2007-11-30 10:00:00,BMFBOVESPA:WEGE3,3.26182759
+15457,2007-12-03 10:00:00,BMFBOVESPA:WEGE3,3.27070361
+15458,2007-12-04 10:00:00,BMFBOVESPA:WEGE3,3.23520072
+15459,2007-12-05 10:00:00,BMFBOVESPA:WEGE3,3.29733077
+15460,2007-12-06 10:00:00,BMFBOVESPA:WEGE3,3.40236
+15461,2007-12-07 10:00:00,BMFBOVESPA:WEGE3,3.40236
+15462,2007-12-10 10:00:00,BMFBOVESPA:WEGE3,3.5547267
+15463,2007-12-11 10:00:00,BMFBOVESPA:WEGE3,3.43490417
+15464,2007-12-12 10:00:00,BMFBOVESPA:WEGE3,3.46892806
+15465,2007-12-13 10:00:00,BMFBOVESPA:WEGE3,3.43342488
+15466,2007-12-14 10:00:00,BMFBOVESPA:WEGE3,3.48519992
+15467,2007-12-17 10:00:00,BMFBOVESPA:WEGE3,3.34910552
+15468,2007-12-18 10:00:00,BMFBOVESPA:WEGE3,3.31656136
+15469,2007-12-19 10:00:00,BMFBOVESPA:WEGE3,3.4245493
+15470,2007-12-20 10:00:00,BMFBOVESPA:WEGE3,3.45117647
+15471,2007-12-21 10:00:00,BMFBOVESPA:WEGE3,3.45117647
+15472,2007-12-26 10:00:00,BMFBOVESPA:WEGE3,3.41123557
+15473,2007-12-27 10:00:00,BMFBOVESPA:WEGE3,3.35206424
+15474,2007-12-28 10:00:00,BMFBOVESPA:WEGE3,3.41123557
+15475,2008-01-02 10:00:00,BMFBOVESPA:WEGE3,3.38312942
+15476,2008-01-03 10:00:00,BMFBOVESPA:WEGE3,3.37869141
+15477,2008-01-04 10:00:00,BMFBOVESPA:WEGE3,3.36981583
+15478,2008-01-07 10:00:00,BMFBOVESPA:WEGE3,3.38312942
+15479,2008-01-08 10:00:00,BMFBOVESPA:WEGE3,3.2884549
+15480,2008-01-09 10:00:00,BMFBOVESPA:WEGE3,3.29585149
+15481,2008-01-10 10:00:00,BMFBOVESPA:WEGE3,3.23667971
+15482,2008-01-11 10:00:00,BMFBOVESPA:WEGE3,3.26182759
+15483,2008-01-14 10:00:00,BMFBOVESPA:WEGE3,3.22188714
+15484,2008-01-15 10:00:00,BMFBOVESPA:WEGE3,3.14052621
+15485,2008-01-16 10:00:00,BMFBOVESPA:WEGE3,2.92307103
+15486,2008-01-17 10:00:00,BMFBOVESPA:WEGE3,2.88904757
+15487,2008-01-18 10:00:00,BMFBOVESPA:WEGE3,2.93638461
+15488,2008-01-21 10:00:00,BMFBOVESPA:WEGE3,2.79141463
+15489,2008-01-22 10:00:00,BMFBOVESPA:WEGE3,2.71745029
+15490,2008-01-23 10:00:00,BMFBOVESPA:WEGE3,2.48963995
+15491,2008-01-24 10:00:00,BMFBOVESPA:WEGE3,2.60502448
+15492,2008-01-28 10:00:00,BMFBOVESPA:WEGE3,2.62573435
+15493,2008-01-29 10:00:00,BMFBOVESPA:WEGE3,2.7278053
+15494,2008-01-30 10:00:00,BMFBOVESPA:WEGE3,2.82839681
+15495,2008-01-31 10:00:00,BMFBOVESPA:WEGE3,2.86242026
+15496,2008-02-01 10:00:00,BMFBOVESPA:WEGE3,2.88313028
+15497,2008-02-06 10:00:00,BMFBOVESPA:WEGE3,2.79437291
+15498,2008-02-07 10:00:00,BMFBOVESPA:WEGE3,2.80176964
+15499,2008-02-08 10:00:00,BMFBOVESPA:WEGE3,2.82839681
+15500,2008-02-11 10:00:00,BMFBOVESPA:WEGE3,2.96744949
+15501,2008-02-12 10:00:00,BMFBOVESPA:WEGE3,2.92307103
+15502,2008-02-13 10:00:00,BMFBOVESPA:WEGE3,2.97484622
+15503,2008-02-14 10:00:00,BMFBOVESPA:WEGE3,2.94378104
+15504,2008-02-15 10:00:00,BMFBOVESPA:WEGE3,2.89200585
+15505,2008-02-18 10:00:00,BMFBOVESPA:WEGE3,2.99851466
+15506,2008-02-19 10:00:00,BMFBOVESPA:WEGE3,3.07247901
+15507,2008-02-20 10:00:00,BMFBOVESPA:WEGE3,3.04881057
+15508,2008-02-21 10:00:00,BMFBOVESPA:WEGE3,3.07543773
+15509,2008-02-22 10:00:00,BMFBOVESPA:WEGE3,3.12869191
+15510,2008-02-25 10:00:00,BMFBOVESPA:WEGE3,3.15679837
+15511,2008-02-26 10:00:00,BMFBOVESPA:WEGE3,3.15827765
+15512,2008-02-27 10:00:00,BMFBOVESPA:WEGE3,3.11094062
+15513,2008-02-28 10:00:00,BMFBOVESPA:WEGE3,3.1242542
+15514,2008-02-29 10:00:00,BMFBOVESPA:WEGE3,3.09762703
+15515,2008-03-03 10:00:00,BMFBOVESPA:WEGE3,3.11685762
+15516,2008-03-04 10:00:00,BMFBOVESPA:WEGE3,3.0902303
+15517,2008-03-05 10:00:00,BMFBOVESPA:WEGE3,3.13312977
+15518,2008-03-06 10:00:00,BMFBOVESPA:WEGE3,3.11685762
+15519,2008-03-07 10:00:00,BMFBOVESPA:WEGE3,3.06952043
+15520,2008-03-10 10:00:00,BMFBOVESPA:WEGE3,2.85946169
+15521,2008-03-11 10:00:00,BMFBOVESPA:WEGE3,2.93342603
+15522,2008-03-12 10:00:00,BMFBOVESPA:WEGE3,2.96153249
+15523,2008-03-13 10:00:00,BMFBOVESPA:WEGE3,2.84466882
+15524,2008-03-14 10:00:00,BMFBOVESPA:WEGE3,2.71449157
+15525,2008-03-17 10:00:00,BMFBOVESPA:WEGE3,2.5857936
+15526,2008-03-18 10:00:00,BMFBOVESPA:WEGE3,2.71892928
+15527,2008-03-19 10:00:00,BMFBOVESPA:WEGE3,2.6937814
+15528,2008-03-20 10:00:00,BMFBOVESPA:WEGE3,2.73963944
+15529,2008-03-24 10:00:00,BMFBOVESPA:WEGE3,2.70265727
+15530,2008-03-25 10:00:00,BMFBOVESPA:WEGE3,2.73520158
+15531,2008-03-26 10:00:00,BMFBOVESPA:WEGE3,2.77514233
+15532,2008-03-27 10:00:00,BMFBOVESPA:WEGE3,2.66271652
+15533,2008-03-28 10:00:00,BMFBOVESPA:WEGE3,2.67455082
+15534,2008-03-31 10:00:00,BMFBOVESPA:WEGE3,2.67455082
+15535,2008-04-01 10:00:00,BMFBOVESPA:WEGE3,2.74999445
+15536,2008-04-02 10:00:00,BMFBOVESPA:WEGE3,2.74999445
+15537,2008-04-03 10:00:00,BMFBOVESPA:WEGE3,2.72928458
+15538,2008-04-04 10:00:00,BMFBOVESPA:WEGE3,2.74259817
+15539,2008-04-07 10:00:00,BMFBOVESPA:WEGE3,2.74259817
+15540,2008-04-08 10:00:00,BMFBOVESPA:WEGE3,2.74111888
+15541,2008-04-09 10:00:00,BMFBOVESPA:WEGE3,2.71449157
+15542,2008-04-10 10:00:00,BMFBOVESPA:WEGE3,2.6760301
+15543,2008-04-11 10:00:00,BMFBOVESPA:WEGE3,2.61242077
+15544,2008-04-14 10:00:00,BMFBOVESPA:WEGE3,2.52514283
+15545,2008-04-15 10:00:00,BMFBOVESPA:WEGE3,2.55177
+15546,2008-04-16 10:00:00,BMFBOVESPA:WEGE3,2.56656287
+15547,2008-04-17 10:00:00,BMFBOVESPA:WEGE3,2.5576873
+15548,2008-04-18 10:00:00,BMFBOVESPA:WEGE3,2.52514283
+15549,2008-04-22 10:00:00,BMFBOVESPA:WEGE3,2.52218411
+15550,2008-04-23 10:00:00,BMFBOVESPA:WEGE3,2.42898918
+15551,2008-04-24 10:00:00,BMFBOVESPA:WEGE3,2.387569
+15552,2008-04-25 10:00:00,BMFBOVESPA:WEGE3,2.44230277
+15553,2008-04-28 10:00:00,BMFBOVESPA:WEGE3,2.56508358
+15554,2008-04-29 10:00:00,BMFBOVESPA:WEGE3,2.61981705
+15555,2008-04-30 10:00:00,BMFBOVESPA:WEGE3,2.7278053
+15556,2008-05-02 10:00:00,BMFBOVESPA:WEGE3,2.62721363
+15557,2008-05-05 10:00:00,BMFBOVESPA:WEGE3,2.73076357
+15558,2008-05-06 10:00:00,BMFBOVESPA:WEGE3,2.76478747
+15559,2008-05-07 10:00:00,BMFBOVESPA:WEGE3,2.70857427
+15560,2008-05-08 10:00:00,BMFBOVESPA:WEGE3,2.73224286
+15561,2008-05-09 10:00:00,BMFBOVESPA:WEGE3,2.79733163
+15562,2008-05-12 10:00:00,BMFBOVESPA:WEGE3,2.85650297
+15563,2008-05-13 10:00:00,BMFBOVESPA:WEGE3,2.8520654
+15564,2008-05-14 10:00:00,BMFBOVESPA:WEGE3,2.83875182
+15565,2008-05-15 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+15566,2008-05-16 10:00:00,BMFBOVESPA:WEGE3,2.79733163
+15567,2008-05-19 10:00:00,BMFBOVESPA:WEGE3,2.73668087
+15568,2008-05-20 10:00:00,BMFBOVESPA:WEGE3,2.69526069
+15569,2008-05-21 10:00:00,BMFBOVESPA:WEGE3,2.70265727
+15570,2008-05-23 10:00:00,BMFBOVESPA:WEGE3,2.73076357
+15571,2008-05-26 10:00:00,BMFBOVESPA:WEGE3,2.79289363
+15572,2008-05-27 10:00:00,BMFBOVESPA:WEGE3,2.90679887
+15573,2008-05-28 10:00:00,BMFBOVESPA:WEGE3,3.00295237
+15574,2008-05-29 10:00:00,BMFBOVESPA:WEGE3,2.93490532
+15575,2008-05-30 10:00:00,BMFBOVESPA:WEGE3,2.90679887
+15576,2008-06-02 10:00:00,BMFBOVESPA:WEGE3,2.97484622
+15577,2008-06-03 10:00:00,BMFBOVESPA:WEGE3,2.97484622
+15578,2008-06-04 10:00:00,BMFBOVESPA:WEGE3,3.03253826
+15579,2008-06-05 10:00:00,BMFBOVESPA:WEGE3,3.11094062
+15580,2008-06-06 10:00:00,BMFBOVESPA:WEGE3,3.04437256
+15581,2008-06-09 10:00:00,BMFBOVESPA:WEGE3,3.06064486
+15582,2008-06-10 10:00:00,BMFBOVESPA:WEGE3,2.9482189
+15583,2008-06-11 10:00:00,BMFBOVESPA:WEGE3,2.95709463
+15584,2008-06-12 10:00:00,BMFBOVESPA:WEGE3,2.99851466
+15585,2008-06-13 10:00:00,BMFBOVESPA:WEGE3,3.00295237
+15586,2008-06-16 10:00:00,BMFBOVESPA:WEGE3,3.00295237
+15587,2008-06-17 10:00:00,BMFBOVESPA:WEGE3,3.00295237
+15588,2008-06-18 10:00:00,BMFBOVESPA:WEGE3,2.93490532
+15589,2008-06-19 10:00:00,BMFBOVESPA:WEGE3,2.92750903
+15590,2008-06-20 10:00:00,BMFBOVESPA:WEGE3,2.86537898
+15591,2008-06-23 10:00:00,BMFBOVESPA:WEGE3,2.8417101
+15592,2008-06-24 10:00:00,BMFBOVESPA:WEGE3,2.74999445
+15593,2008-06-25 10:00:00,BMFBOVESPA:WEGE3,2.8180415
+15594,2008-06-26 10:00:00,BMFBOVESPA:WEGE3,2.7100537
+15595,2008-06-27 10:00:00,BMFBOVESPA:WEGE3,2.721888
+15596,2008-06-30 10:00:00,BMFBOVESPA:WEGE3,2.75443246
+15597,2008-07-01 10:00:00,BMFBOVESPA:WEGE3,2.70857427
+15598,2008-07-02 10:00:00,BMFBOVESPA:WEGE3,2.58727289
+15599,2008-07-03 10:00:00,BMFBOVESPA:WEGE3,2.57247987
+15600,2008-07-04 10:00:00,BMFBOVESPA:WEGE3,2.5576873
+15601,2008-07-07 10:00:00,BMFBOVESPA:WEGE3,2.5857936
+15602,2008-07-08 10:00:00,BMFBOVESPA:WEGE3,2.64052722
+15603,2008-07-10 10:00:00,BMFBOVESPA:WEGE3,2.56508358
+15604,2008-07-11 10:00:00,BMFBOVESPA:WEGE3,2.50887053
+15605,2008-07-14 10:00:00,BMFBOVESPA:WEGE3,2.55177
+15606,2008-07-15 10:00:00,BMFBOVESPA:WEGE3,2.5576873
+15607,2008-07-16 10:00:00,BMFBOVESPA:WEGE3,2.66419581
+15608,2008-07-17 10:00:00,BMFBOVESPA:WEGE3,2.5236634
+15609,2008-07-18 10:00:00,BMFBOVESPA:WEGE3,2.53106013
+15610,2008-07-21 10:00:00,BMFBOVESPA:WEGE3,2.54289443
+15611,2008-07-22 10:00:00,BMFBOVESPA:WEGE3,2.51922583
+15612,2008-07-23 10:00:00,BMFBOVESPA:WEGE3,2.59466947
+15613,2008-07-24 10:00:00,BMFBOVESPA:WEGE3,2.5576873
+15614,2008-07-25 10:00:00,BMFBOVESPA:WEGE3,2.51034982
+15615,2008-07-28 10:00:00,BMFBOVESPA:WEGE3,2.45117849
+15616,2008-07-29 10:00:00,BMFBOVESPA:WEGE3,2.51922583
+15617,2008-07-30 10:00:00,BMFBOVESPA:WEGE3,2.53253942
+15618,2008-07-31 10:00:00,BMFBOVESPA:WEGE3,2.48520194
+15619,2008-08-01 10:00:00,BMFBOVESPA:WEGE3,2.47780565
+15620,2008-08-04 10:00:00,BMFBOVESPA:WEGE3,2.43046847
+15621,2008-08-05 10:00:00,BMFBOVESPA:WEGE3,2.47780565
+15622,2008-08-06 10:00:00,BMFBOVESPA:WEGE3,2.51922583
+15623,2008-08-07 10:00:00,BMFBOVESPA:WEGE3,2.51330854
+15624,2008-08-08 10:00:00,BMFBOVESPA:WEGE3,2.48520194
+15625,2008-08-11 10:00:00,BMFBOVESPA:WEGE3,2.37425542
+15626,2008-08-12 10:00:00,BMFBOVESPA:WEGE3,2.3994033
+15627,2008-08-13 10:00:00,BMFBOVESPA:WEGE3,2.45117849
+15628,2008-08-14 10:00:00,BMFBOVESPA:WEGE3,2.48520194
+15629,2008-08-15 10:00:00,BMFBOVESPA:WEGE3,2.4156756
+15630,2008-08-18 10:00:00,BMFBOVESPA:WEGE3,2.36833842
+15631,2008-08-19 10:00:00,BMFBOVESPA:WEGE3,2.43046847
+15632,2008-08-20 10:00:00,BMFBOVESPA:WEGE3,2.48520194
+15633,2008-08-21 10:00:00,BMFBOVESPA:WEGE3,2.52218411
+15634,2008-08-22 10:00:00,BMFBOVESPA:WEGE3,2.51922583
+15635,2008-08-25 10:00:00,BMFBOVESPA:WEGE3,2.42898918
+15636,2008-08-26 10:00:00,BMFBOVESPA:WEGE3,2.4097586
+15637,2008-08-27 10:00:00,BMFBOVESPA:WEGE3,2.39052772
+15638,2008-08-28 10:00:00,BMFBOVESPA:WEGE3,2.46893008
+15639,2008-08-29 10:00:00,BMFBOVESPA:WEGE3,2.47188836
+15640,2008-09-01 10:00:00,BMFBOVESPA:WEGE3,2.48520194
+15641,2008-09-02 10:00:00,BMFBOVESPA:WEGE3,2.45117849
+15642,2008-09-03 10:00:00,BMFBOVESPA:WEGE3,2.47928494
+15643,2008-09-04 10:00:00,BMFBOVESPA:WEGE3,2.35058697
+15644,2008-09-05 10:00:00,BMFBOVESPA:WEGE3,2.44378205
+15645,2008-09-08 10:00:00,BMFBOVESPA:WEGE3,2.36094198
+15646,2008-09-09 10:00:00,BMFBOVESPA:WEGE3,2.23964045
+15647,2008-09-10 10:00:00,BMFBOVESPA:WEGE3,2.41419631
+15648,2008-09-11 10:00:00,BMFBOVESPA:WEGE3,2.33283553
+15649,2008-09-12 10:00:00,BMFBOVESPA:WEGE3,2.34614911
+15650,2008-09-15 10:00:00,BMFBOVESPA:WEGE3,2.09171176
+15651,2008-09-16 10:00:00,BMFBOVESPA:WEGE3,2.17603111
+15652,2008-09-17 10:00:00,BMFBOVESPA:WEGE3,1.94674163
+15653,2008-09-18 10:00:00,BMFBOVESPA:WEGE3,2.11685963
+15654,2008-09-19 10:00:00,BMFBOVESPA:WEGE3,2.21597186
+15655,2008-09-22 10:00:00,BMFBOVESPA:WEGE3,2.14644537
+15656,2008-09-23 10:00:00,BMFBOVESPA:WEGE3,2.13313179
+15657,2008-09-24 10:00:00,BMFBOVESPA:WEGE3,2.14496609
+15658,2008-09-25 10:00:00,BMFBOVESPA:WEGE3,2.20117899
+15659,2008-09-26 10:00:00,BMFBOVESPA:WEGE3,2.1212975
+15660,2008-09-29 10:00:00,BMFBOVESPA:WEGE3,1.92603162
+15661,2008-09-30 10:00:00,BMFBOVESPA:WEGE3,1.96597237
+15662,2008-10-01 10:00:00,BMFBOVESPA:WEGE3,2.07839817
+15663,2008-10-02 10:00:00,BMFBOVESPA:WEGE3,2.00887169
+15664,2008-10-03 10:00:00,BMFBOVESPA:WEGE3,2.09910819
+15665,2008-10-06 10:00:00,BMFBOVESPA:WEGE3,1.87573586
+15666,2008-10-07 10:00:00,BMFBOVESPA:WEGE3,1.92455233
+15667,2008-10-08 10:00:00,BMFBOVESPA:WEGE3,1.76626863
+15668,2008-10-09 10:00:00,BMFBOVESPA:WEGE3,1.60650563
+15669,2008-10-10 10:00:00,BMFBOVESPA:WEGE3,1.43490835
+15670,2008-10-13 10:00:00,BMFBOVESPA:WEGE3,1.73076574
+15671,2008-10-14 10:00:00,BMFBOVESPA:WEGE3,1.85798442
+15672,2008-10-15 10:00:00,BMFBOVESPA:WEGE3,1.74407932
+15673,2008-10-16 10:00:00,BMFBOVESPA:WEGE3,1.77366506
+15674,2008-10-17 10:00:00,BMFBOVESPA:WEGE3,1.80029223
+15675,2008-10-20 10:00:00,BMFBOVESPA:WEGE3,1.86981871
+15676,2008-10-21 10:00:00,BMFBOVESPA:WEGE3,1.86833943
+15677,2008-10-22 10:00:00,BMFBOVESPA:WEGE3,1.8150851
+15678,2008-10-23 10:00:00,BMFBOVESPA:WEGE3,1.54585487
+15679,2008-10-24 10:00:00,BMFBOVESPA:WEGE3,1.39200903
+15680,2008-10-27 10:00:00,BMFBOVESPA:WEGE3,1.37129916
+15681,2008-10-28 10:00:00,BMFBOVESPA:WEGE3,1.51035198
+15682,2008-10-29 10:00:00,BMFBOVESPA:WEGE3,1.5532513
+15683,2008-10-30 10:00:00,BMFBOVESPA:WEGE3,1.65680139
+15684,2008-10-31 10:00:00,BMFBOVESPA:WEGE3,1.70413857
+15685,2008-11-03 10:00:00,BMFBOVESPA:WEGE3,1.80768866
+15686,2008-11-04 10:00:00,BMFBOVESPA:WEGE3,1.87869443
+15687,2008-11-05 10:00:00,BMFBOVESPA:WEGE3,1.8254401
+15688,2008-11-06 10:00:00,BMFBOVESPA:WEGE3,1.85650513
+15689,2008-11-07 10:00:00,BMFBOVESPA:WEGE3,1.8831323
+15690,2008-11-10 10:00:00,BMFBOVESPA:WEGE3,1.76183077
+15691,2008-11-11 10:00:00,BMFBOVESPA:WEGE3,1.80029223
+15692,2008-11-12 10:00:00,BMFBOVESPA:WEGE3,1.74112075
+15693,2008-11-13 10:00:00,BMFBOVESPA:WEGE3,1.7914165
+15694,2008-11-14 10:00:00,BMFBOVESPA:WEGE3,1.80029223
+15695,2008-11-17 10:00:00,BMFBOVESPA:WEGE3,1.77366506
+15696,2008-11-18 10:00:00,BMFBOVESPA:WEGE3,1.67751141
+15697,2008-11-19 10:00:00,BMFBOVESPA:WEGE3,1.67307355
+15698,2008-11-21 10:00:00,BMFBOVESPA:WEGE3,1.59319205
+15699,2008-11-24 10:00:00,BMFBOVESPA:WEGE3,1.71745216
+15700,2008-11-25 10:00:00,BMFBOVESPA:WEGE3,1.70413857
+15701,2008-11-26 10:00:00,BMFBOVESPA:WEGE3,1.66271854
+15702,2008-11-27 10:00:00,BMFBOVESPA:WEGE3,1.6109435
+15703,2008-11-28 10:00:00,BMFBOVESPA:WEGE3,1.59319205
+15704,2008-12-01 10:00:00,BMFBOVESPA:WEGE3,1.51035198
+15705,2008-12-02 10:00:00,BMFBOVESPA:WEGE3,1.51035198
+15706,2008-12-03 10:00:00,BMFBOVESPA:WEGE3,1.4748491
+15707,2008-12-04 10:00:00,BMFBOVESPA:WEGE3,1.44822193
+15708,2008-12-05 10:00:00,BMFBOVESPA:WEGE3,1.52366557
+15709,2008-12-08 10:00:00,BMFBOVESPA:WEGE3,1.5650856
+15710,2008-12-09 10:00:00,BMFBOVESPA:WEGE3,1.57839918
+15711,2008-12-10 10:00:00,BMFBOVESPA:WEGE3,1.57839918
+15712,2008-12-11 10:00:00,BMFBOVESPA:WEGE3,1.59319205
+15713,2008-12-12 10:00:00,BMFBOVESPA:WEGE3,1.57248203
+15714,2008-12-15 10:00:00,BMFBOVESPA:WEGE3,1.58579562
+15715,2008-12-16 10:00:00,BMFBOVESPA:WEGE3,1.60206777
+15716,2008-12-17 10:00:00,BMFBOVESPA:WEGE3,1.6553221
+15717,2008-12-18 10:00:00,BMFBOVESPA:WEGE3,1.6671564
+15718,2008-12-19 10:00:00,BMFBOVESPA:WEGE3,1.6671564
+15719,2008-12-22 10:00:00,BMFBOVESPA:WEGE3,1.66123925
+15720,2008-12-23 10:00:00,BMFBOVESPA:WEGE3,1.68194927
+15721,2008-12-26 10:00:00,BMFBOVESPA:WEGE3,1.68046998
+15722,2008-12-29 10:00:00,BMFBOVESPA:WEGE3,1.69526285
+15723,2008-12-30 10:00:00,BMFBOVESPA:WEGE3,1.73816217
+15724,2009-01-02 10:00:00,BMFBOVESPA:WEGE3,1.78254078
+15725,2009-01-05 10:00:00,BMFBOVESPA:WEGE3,1.82839868
+15726,2009-01-06 10:00:00,BMFBOVESPA:WEGE3,1.86390157
+15727,2009-01-07 10:00:00,BMFBOVESPA:WEGE3,1.7810615
+15728,2009-01-08 10:00:00,BMFBOVESPA:WEGE3,1.8372744
+15729,2009-01-09 10:00:00,BMFBOVESPA:WEGE3,1.81656438
+15730,2009-01-12 10:00:00,BMFBOVESPA:WEGE3,1.77662363
+15731,2009-01-13 10:00:00,BMFBOVESPA:WEGE3,1.71745216
+15732,2009-01-14 10:00:00,BMFBOVESPA:WEGE3,1.70413857
+15733,2009-01-15 10:00:00,BMFBOVESPA:WEGE3,1.73816217
+15734,2009-01-16 10:00:00,BMFBOVESPA:WEGE3,1.80768866
+15735,2009-01-19 10:00:00,BMFBOVESPA:WEGE3,1.77366506
+15736,2009-01-20 10:00:00,BMFBOVESPA:WEGE3,1.79289579
+15737,2009-01-21 10:00:00,BMFBOVESPA:WEGE3,1.80768866
+15738,2009-01-22 10:00:00,BMFBOVESPA:WEGE3,1.80620937
+15739,2009-01-23 10:00:00,BMFBOVESPA:WEGE3,1.7130143
+15740,2009-01-26 10:00:00,BMFBOVESPA:WEGE3,1.70413857
+15741,2009-01-27 10:00:00,BMFBOVESPA:WEGE3,1.6893457
+15742,2009-01-28 10:00:00,BMFBOVESPA:WEGE3,1.71745216
+15743,2009-01-29 10:00:00,BMFBOVESPA:WEGE3,1.6553221
+15744,2009-01-30 10:00:00,BMFBOVESPA:WEGE3,1.61981922
+15745,2009-02-02 10:00:00,BMFBOVESPA:WEGE3,1.6893457
+15746,2009-02-03 10:00:00,BMFBOVESPA:WEGE3,1.66863569
+15747,2009-02-04 10:00:00,BMFBOVESPA:WEGE3,1.69674214
+15748,2009-02-05 10:00:00,BMFBOVESPA:WEGE3,1.6789907
+15749,2009-02-06 10:00:00,BMFBOVESPA:WEGE3,1.72484859
+15750,2009-02-09 10:00:00,BMFBOVESPA:WEGE3,1.76626863
+15751,2009-02-10 10:00:00,BMFBOVESPA:WEGE3,1.76035148
+15752,2009-02-11 10:00:00,BMFBOVESPA:WEGE3,1.76626863
+15753,2009-02-12 10:00:00,BMFBOVESPA:WEGE3,1.73668289
+15754,2009-02-13 10:00:00,BMFBOVESPA:WEGE3,1.73816217
+15755,2009-02-16 10:00:00,BMFBOVESPA:WEGE3,1.73816217
+15756,2009-02-17 10:00:00,BMFBOVESPA:WEGE3,1.74555861
+15757,2009-02-18 10:00:00,BMFBOVESPA:WEGE3,1.79437508
+15758,2009-02-19 10:00:00,BMFBOVESPA:WEGE3,1.77514435
+15759,2009-02-20 10:00:00,BMFBOVESPA:WEGE3,1.76035148
+15760,2009-02-25 10:00:00,BMFBOVESPA:WEGE3,1.68342856
+15761,2009-02-26 10:00:00,BMFBOVESPA:WEGE3,1.6331328
+15762,2009-02-27 10:00:00,BMFBOVESPA:WEGE3,1.65088424
+15763,2009-03-02 10:00:00,BMFBOVESPA:WEGE3,1.58431633
+15764,2009-03-03 10:00:00,BMFBOVESPA:WEGE3,1.62573637
+15765,2009-03-04 10:00:00,BMFBOVESPA:WEGE3,1.58579562
+15766,2009-03-05 10:00:00,BMFBOVESPA:WEGE3,1.53549986
+15767,2009-03-06 10:00:00,BMFBOVESPA:WEGE3,1.47189052
+15768,2009-03-09 10:00:00,BMFBOVESPA:WEGE3,1.46449409
+15769,2009-03-10 10:00:00,BMFBOVESPA:WEGE3,1.47632838
+15770,2009-03-11 10:00:00,BMFBOVESPA:WEGE3,1.47041123
+15771,2009-03-12 10:00:00,BMFBOVESPA:WEGE3,1.48224553
+15772,2009-03-13 10:00:00,BMFBOVESPA:WEGE3,1.52070699
+15773,2009-03-16 10:00:00,BMFBOVESPA:WEGE3,1.58431633
+15774,2009-03-17 10:00:00,BMFBOVESPA:WEGE3,1.6331328
+15775,2009-03-18 10:00:00,BMFBOVESPA:WEGE3,1.64052923
+15776,2009-03-19 10:00:00,BMFBOVESPA:WEGE3,1.57100275
+15777,2009-03-20 10:00:00,BMFBOVESPA:WEGE3,1.61981922
+15778,2009-03-23 10:00:00,BMFBOVESPA:WEGE3,1.61686064
+15779,2009-03-24 10:00:00,BMFBOVESPA:WEGE3,1.61981922
+15780,2009-03-25 10:00:00,BMFBOVESPA:WEGE3,1.64348781
+15781,2009-03-26 10:00:00,BMFBOVESPA:WEGE3,1.69822143
+15782,2009-03-27 10:00:00,BMFBOVESPA:WEGE3,1.68786642
+15783,2009-03-30 10:00:00,BMFBOVESPA:WEGE3,1.63904995
+15784,2009-03-31 10:00:00,BMFBOVESPA:WEGE3,1.65236353
+15785,2009-04-01 10:00:00,BMFBOVESPA:WEGE3,1.57100275
+15786,2009-04-02 10:00:00,BMFBOVESPA:WEGE3,1.60798492
+15787,2009-04-03 10:00:00,BMFBOVESPA:WEGE3,1.58283704
+15788,2009-04-06 10:00:00,BMFBOVESPA:WEGE3,1.57248203
+15789,2009-04-07 10:00:00,BMFBOVESPA:WEGE3,1.61390207
+15790,2009-04-08 10:00:00,BMFBOVESPA:WEGE3,1.61833993
+15791,2009-04-09 10:00:00,BMFBOVESPA:WEGE3,1.6553221
+15792,2009-04-13 10:00:00,BMFBOVESPA:WEGE3,1.65680139
+15793,2009-04-14 10:00:00,BMFBOVESPA:WEGE3,1.64200852
+15794,2009-04-15 10:00:00,BMFBOVESPA:WEGE3,1.62721565
+15795,2009-04-16 10:00:00,BMFBOVESPA:WEGE3,1.63904995
+15796,2009-04-17 10:00:00,BMFBOVESPA:WEGE3,1.69526285
+15797,2009-04-20 10:00:00,BMFBOVESPA:WEGE3,1.69082499
+15798,2009-04-22 10:00:00,BMFBOVESPA:WEGE3,1.74555861
+15799,2009-04-23 10:00:00,BMFBOVESPA:WEGE3,1.77958221
+15800,2009-04-24 10:00:00,BMFBOVESPA:WEGE3,1.871298
+15801,2009-04-27 10:00:00,BMFBOVESPA:WEGE3,1.84023297
+15802,2009-04-28 10:00:00,BMFBOVESPA:WEGE3,1.84023297
+15803,2009-04-29 10:00:00,BMFBOVESPA:WEGE3,1.86094299
+15804,2009-04-30 10:00:00,BMFBOVESPA:WEGE3,1.9852031
+15805,2009-05-04 10:00:00,BMFBOVESPA:WEGE3,2.00887169
+15806,2009-05-05 10:00:00,BMFBOVESPA:WEGE3,1.97188951
+15807,2009-05-06 10:00:00,BMFBOVESPA:WEGE3,1.99259953
+15808,2009-05-07 10:00:00,BMFBOVESPA:WEGE3,1.91419732
+15809,2009-05-08 10:00:00,BMFBOVESPA:WEGE3,2.02366456
+15810,2009-05-11 10:00:00,BMFBOVESPA:WEGE3,1.96745165
+15811,2009-05-12 10:00:00,BMFBOVESPA:WEGE3,1.89644588
+15812,2009-05-13 10:00:00,BMFBOVESPA:WEGE3,1.86833943
+15813,2009-05-14 10:00:00,BMFBOVESPA:WEGE3,1.89792517
+15814,2009-05-15 10:00:00,BMFBOVESPA:WEGE3,1.9615345
+15815,2009-05-18 10:00:00,BMFBOVESPA:WEGE3,2.03106099
+15816,2009-05-19 10:00:00,BMFBOVESPA:WEGE3,2.05177101
+15817,2009-05-20 10:00:00,BMFBOVESPA:WEGE3,2.06804317
+15818,2009-05-21 10:00:00,BMFBOVESPA:WEGE3,2.06212602
+15819,2009-05-22 10:00:00,BMFBOVESPA:WEGE3,2.12277678
+15820,2009-05-25 10:00:00,BMFBOVESPA:WEGE3,2.11981821
+15821,2009-05-26 10:00:00,BMFBOVESPA:WEGE3,2.12277678
+15822,2009-05-27 10:00:00,BMFBOVESPA:WEGE3,2.17898969
+15823,2009-05-28 10:00:00,BMFBOVESPA:WEGE3,2.22188901
+15824,2009-05-29 10:00:00,BMFBOVESPA:WEGE3,2.26182976
+15825,2009-06-01 10:00:00,BMFBOVESPA:WEGE3,2.1893447
+15826,2009-06-02 10:00:00,BMFBOVESPA:WEGE3,2.1775104
+15827,2009-06-03 10:00:00,BMFBOVESPA:WEGE3,2.09467033
+15828,2009-06-04 10:00:00,BMFBOVESPA:WEGE3,2.10206677
+15829,2009-06-05 10:00:00,BMFBOVESPA:WEGE3,2.0636053
+15830,2009-06-08 10:00:00,BMFBOVESPA:WEGE3,2.07987746
+15831,2009-06-09 10:00:00,BMFBOVESPA:WEGE3,2.0532503
+15832,2009-06-10 10:00:00,BMFBOVESPA:WEGE3,2.01035097
+15833,2009-06-12 10:00:00,BMFBOVESPA:WEGE3,2.01035097
+15834,2009-06-15 10:00:00,BMFBOVESPA:WEGE3,1.96745165
+15835,2009-06-16 10:00:00,BMFBOVESPA:WEGE3,1.94674163
+15836,2009-06-17 10:00:00,BMFBOVESPA:WEGE3,1.8934873
+15837,2009-06-18 10:00:00,BMFBOVESPA:WEGE3,1.88461158
+15838,2009-06-19 10:00:00,BMFBOVESPA:WEGE3,2.00295454
+15839,2009-06-22 10:00:00,BMFBOVESPA:WEGE3,1.86833943
+15840,2009-06-23 10:00:00,BMFBOVESPA:WEGE3,1.91123875
+15841,2009-06-24 10:00:00,BMFBOVESPA:WEGE3,1.90384231
+15842,2009-06-25 10:00:00,BMFBOVESPA:WEGE3,1.93194877
+15843,2009-06-26 10:00:00,BMFBOVESPA:WEGE3,1.97780666
+15844,2009-06-29 10:00:00,BMFBOVESPA:WEGE3,1.96597237
+15845,2009-06-30 10:00:00,BMFBOVESPA:WEGE3,1.96005522
+15846,2009-07-01 10:00:00,BMFBOVESPA:WEGE3,1.94230377
+15847,2009-07-02 10:00:00,BMFBOVESPA:WEGE3,1.90384231
+15848,2009-07-03 10:00:00,BMFBOVESPA:WEGE3,1.90384231
+15849,2009-07-06 10:00:00,BMFBOVESPA:WEGE3,1.9171559
+15850,2009-07-07 10:00:00,BMFBOVESPA:WEGE3,1.83579511
+15851,2009-07-08 10:00:00,BMFBOVESPA:WEGE3,1.8032508
+15852,2009-07-10 10:00:00,BMFBOVESPA:WEGE3,1.81804367
+15853,2009-07-13 10:00:00,BMFBOVESPA:WEGE3,1.81656438
+15854,2009-07-14 10:00:00,BMFBOVESPA:WEGE3,1.84615012
+15855,2009-07-15 10:00:00,BMFBOVESPA:WEGE3,1.9171559
+15856,2009-07-16 10:00:00,BMFBOVESPA:WEGE3,1.94674163
+15857,2009-07-17 10:00:00,BMFBOVESPA:WEGE3,1.94082449
+15858,2009-07-20 10:00:00,BMFBOVESPA:WEGE3,1.91863518
+15859,2009-07-21 10:00:00,BMFBOVESPA:WEGE3,1.93638663
+15860,2009-07-22 10:00:00,BMFBOVESPA:WEGE3,1.95857593
+15861,2009-07-23 10:00:00,BMFBOVESPA:WEGE3,2.05916744
+15862,2009-07-24 10:00:00,BMFBOVESPA:WEGE3,2.10502534
+15863,2009-07-27 10:00:00,BMFBOVESPA:WEGE3,2.13461108
+15864,2009-07-28 10:00:00,BMFBOVESPA:WEGE3,2.14940395
+15865,2009-07-29 10:00:00,BMFBOVESPA:WEGE3,2.11242177
+15866,2009-07-30 10:00:00,BMFBOVESPA:WEGE3,2.13756965
+15867,2009-07-31 10:00:00,BMFBOVESPA:WEGE3,2.16271753
+15868,2009-08-03 10:00:00,BMFBOVESPA:WEGE3,2.1775104
+15869,2009-08-04 10:00:00,BMFBOVESPA:WEGE3,2.1212975
+15870,2009-08-05 10:00:00,BMFBOVESPA:WEGE3,2.13609037
+15871,2009-08-06 10:00:00,BMFBOVESPA:WEGE3,2.1094632
+15872,2009-08-07 10:00:00,BMFBOVESPA:WEGE3,2.15236252
+15873,2009-08-10 10:00:00,BMFBOVESPA:WEGE3,2.25591261
+15874,2009-08-11 10:00:00,BMFBOVESPA:WEGE3,2.3136048
+15875,2009-08-12 10:00:00,BMFBOVESPA:WEGE3,2.2914155
+15876,2009-08-13 10:00:00,BMFBOVESPA:WEGE3,2.20117899
+15877,2009-08-14 10:00:00,BMFBOVESPA:WEGE3,2.14792466
+15878,2009-08-17 10:00:00,BMFBOVESPA:WEGE3,2.13313179
+15879,2009-08-18 10:00:00,BMFBOVESPA:WEGE3,2.16715539
+15880,2009-08-19 10:00:00,BMFBOVESPA:WEGE3,2.1656761
+15881,2009-08-20 10:00:00,BMFBOVESPA:WEGE3,2.2573919
+15882,2009-08-21 10:00:00,BMFBOVESPA:WEGE3,2.30620837
+15883,2009-08-24 10:00:00,BMFBOVESPA:WEGE3,2.28106049
+15884,2009-08-25 10:00:00,BMFBOVESPA:WEGE3,2.26330904
+15885,2009-08-26 10:00:00,BMFBOVESPA:WEGE3,2.26478833
+15886,2009-08-27 10:00:00,BMFBOVESPA:WEGE3,2.26626762
+15887,2009-08-28 10:00:00,BMFBOVESPA:WEGE3,2.27810191
+15888,2009-08-31 10:00:00,BMFBOVESPA:WEGE3,2.2337233
+15889,2009-09-01 10:00:00,BMFBOVESPA:WEGE3,2.20709614
+15890,2009-09-02 10:00:00,BMFBOVESPA:WEGE3,2.18194826
+15891,2009-09-03 10:00:00,BMFBOVESPA:WEGE3,2.09023247
+15892,2009-09-04 10:00:00,BMFBOVESPA:WEGE3,2.09614962
+15893,2009-09-08 10:00:00,BMFBOVESPA:WEGE3,2.11981821
+15894,2009-09-09 10:00:00,BMFBOVESPA:WEGE3,2.12869393
+15895,2009-09-10 10:00:00,BMFBOVESPA:WEGE3,2.1553211
+15896,2009-09-11 10:00:00,BMFBOVESPA:WEGE3,2.17455183
+15897,2009-09-14 10:00:00,BMFBOVESPA:WEGE3,2.1434868
+15898,2009-09-15 10:00:00,BMFBOVESPA:WEGE3,2.18490683
+15899,2009-09-16 10:00:00,BMFBOVESPA:WEGE3,2.20857543
+15900,2009-09-17 10:00:00,BMFBOVESPA:WEGE3,2.20561685
+15901,2009-09-18 10:00:00,BMFBOVESPA:WEGE3,2.26035047
+15902,2009-09-21 10:00:00,BMFBOVESPA:WEGE3,2.2337233
+15903,2009-09-22 10:00:00,BMFBOVESPA:WEGE3,2.24851617
+15904,2009-09-23 10:00:00,BMFBOVESPA:WEGE3,2.25591261
+15905,2009-09-24 10:00:00,BMFBOVESPA:WEGE3,2.24111974
+15906,2009-09-25 10:00:00,BMFBOVESPA:WEGE3,2.26330904
+15907,2009-09-28 10:00:00,BMFBOVESPA:WEGE3,2.32100123
+15908,2009-09-29 10:00:00,BMFBOVESPA:WEGE3,2.381652
+15909,2009-09-30 10:00:00,BMFBOVESPA:WEGE3,2.42603061
+15910,2009-10-01 10:00:00,BMFBOVESPA:WEGE3,2.38461072
+15911,2009-10-02 10:00:00,BMFBOVESPA:WEGE3,2.36833842
+15912,2009-10-05 10:00:00,BMFBOVESPA:WEGE3,2.38313143
+15913,2009-10-06 10:00:00,BMFBOVESPA:WEGE3,2.4038413
+15914,2009-10-07 10:00:00,BMFBOVESPA:WEGE3,2.44230277
+15915,2009-10-08 10:00:00,BMFBOVESPA:WEGE3,2.44969905
+15916,2009-10-09 10:00:00,BMFBOVESPA:WEGE3,2.50295353
+15917,2009-10-13 10:00:00,BMFBOVESPA:WEGE3,2.45709578
+15918,2009-10-14 10:00:00,BMFBOVESPA:WEGE3,2.55029071
+15919,2009-10-15 10:00:00,BMFBOVESPA:WEGE3,2.5576873
+15920,2009-10-16 10:00:00,BMFBOVESPA:WEGE3,2.6656751
+15921,2009-10-19 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+15922,2009-10-20 10:00:00,BMFBOVESPA:WEGE3,2.63017236
+15923,2009-10-21 10:00:00,BMFBOVESPA:WEGE3,2.54881143
+15924,2009-10-22 10:00:00,BMFBOVESPA:WEGE3,2.57100058
+15925,2009-10-23 10:00:00,BMFBOVESPA:WEGE3,2.66419581
+15926,2009-10-26 10:00:00,BMFBOVESPA:WEGE3,2.73224286
+15927,2009-10-27 10:00:00,BMFBOVESPA:WEGE3,2.63017236
+15928,2009-10-28 10:00:00,BMFBOVESPA:WEGE3,2.44230277
+15929,2009-10-29 10:00:00,BMFBOVESPA:WEGE3,2.5680423
+15930,2009-10-30 10:00:00,BMFBOVESPA:WEGE3,2.49999496
+15931,2009-11-03 10:00:00,BMFBOVESPA:WEGE3,2.44969905
+15932,2009-11-04 10:00:00,BMFBOVESPA:WEGE3,2.48520194
+15933,2009-11-05 10:00:00,BMFBOVESPA:WEGE3,2.50739154
+15934,2009-11-06 10:00:00,BMFBOVESPA:WEGE3,2.46449207
+15935,2009-11-09 10:00:00,BMFBOVESPA:WEGE3,2.52218411
+15936,2009-11-10 10:00:00,BMFBOVESPA:WEGE3,2.5857936
+15937,2009-11-11 10:00:00,BMFBOVESPA:WEGE3,2.6656751
+15938,2009-11-12 10:00:00,BMFBOVESPA:WEGE3,2.5576873
+15939,2009-11-13 10:00:00,BMFBOVESPA:WEGE3,2.5739593
+15940,2009-11-16 10:00:00,BMFBOVESPA:WEGE3,2.59171075
+15941,2009-11-17 10:00:00,BMFBOVESPA:WEGE3,2.63608936
+15942,2009-11-18 10:00:00,BMFBOVESPA:WEGE3,2.59614846
+15943,2009-11-19 10:00:00,BMFBOVESPA:WEGE3,2.54289443
+15944,2009-11-23 10:00:00,BMFBOVESPA:WEGE3,2.51034982
+15945,2009-11-24 10:00:00,BMFBOVESPA:WEGE3,2.50739154
+15946,2009-11-25 10:00:00,BMFBOVESPA:WEGE3,2.51330854
+15947,2009-11-26 10:00:00,BMFBOVESPA:WEGE3,2.47928494
+15948,2009-11-27 10:00:00,BMFBOVESPA:WEGE3,2.52218411
+15949,2009-11-30 10:00:00,BMFBOVESPA:WEGE3,2.5576873
+15950,2009-12-01 10:00:00,BMFBOVESPA:WEGE3,2.63756864
+15951,2009-12-02 10:00:00,BMFBOVESPA:WEGE3,2.61094148
+15952,2009-12-03 10:00:00,BMFBOVESPA:WEGE3,2.63608936
+15953,2009-12-04 10:00:00,BMFBOVESPA:WEGE3,2.62425506
+15954,2009-12-07 10:00:00,BMFBOVESPA:WEGE3,2.64792365
+15955,2009-12-08 10:00:00,BMFBOVESPA:WEGE3,2.6715921
+15956,2009-12-09 10:00:00,BMFBOVESPA:WEGE3,2.58283488
+15957,2009-12-10 10:00:00,BMFBOVESPA:WEGE3,2.5798766
+15958,2009-12-11 10:00:00,BMFBOVESPA:WEGE3,2.55472857
+15959,2009-12-14 10:00:00,BMFBOVESPA:WEGE3,2.6819471
+15960,2009-12-15 10:00:00,BMFBOVESPA:WEGE3,2.71745029
+15961,2009-12-16 10:00:00,BMFBOVESPA:WEGE3,2.6656751
+15962,2009-12-17 10:00:00,BMFBOVESPA:WEGE3,2.64940294
+15963,2009-12-18 10:00:00,BMFBOVESPA:WEGE3,2.59762775
+15964,2009-12-21 10:00:00,BMFBOVESPA:WEGE3,2.59171075
+15965,2009-12-22 10:00:00,BMFBOVESPA:WEGE3,2.66123723
+15966,2009-12-23 10:00:00,BMFBOVESPA:WEGE3,2.60354504
+15967,2009-12-28 10:00:00,BMFBOVESPA:WEGE3,2.61981705
+15968,2009-12-29 10:00:00,BMFBOVESPA:WEGE3,2.63904793
+15969,2009-12-30 10:00:00,BMFBOVESPA:WEGE3,2.64644422
+15970,2010-01-04 10:00:00,BMFBOVESPA:WEGE3,2.63608936
+15971,2010-01-05 10:00:00,BMFBOVESPA:WEGE3,2.63017236
+15972,2010-01-06 10:00:00,BMFBOVESPA:WEGE3,2.64496493
+15973,2010-01-07 10:00:00,BMFBOVESPA:WEGE3,2.68934369
+15974,2010-01-08 10:00:00,BMFBOVESPA:WEGE3,2.78697663
+15975,2010-01-11 10:00:00,BMFBOVESPA:WEGE3,2.75591145
+15976,2010-01-12 10:00:00,BMFBOVESPA:WEGE3,2.81952079
+15977,2010-01-13 10:00:00,BMFBOVESPA:WEGE3,2.73224286
+15978,2010-01-14 10:00:00,BMFBOVESPA:WEGE3,2.71745029
+15979,2010-01-15 10:00:00,BMFBOVESPA:WEGE3,2.70561599
+15980,2010-01-18 10:00:00,BMFBOVESPA:WEGE3,2.69230241
+15981,2010-01-19 10:00:00,BMFBOVESPA:WEGE3,2.76182875
+15982,2010-01-20 10:00:00,BMFBOVESPA:WEGE3,2.81656251
+15983,2010-01-21 10:00:00,BMFBOVESPA:WEGE3,2.68490583
+15984,2010-01-22 10:00:00,BMFBOVESPA:WEGE3,2.58875217
+15985,2010-01-26 10:00:00,BMFBOVESPA:WEGE3,2.52662212
+15986,2010-01-27 10:00:00,BMFBOVESPA:WEGE3,2.5739593
+15987,2010-01-28 10:00:00,BMFBOVESPA:WEGE3,2.61242077
+15988,2010-01-29 10:00:00,BMFBOVESPA:WEGE3,2.59614846
+15989,2010-02-01 10:00:00,BMFBOVESPA:WEGE3,2.60650377
+15990,2010-02-02 10:00:00,BMFBOVESPA:WEGE3,2.5739593
+15991,2010-02-03 10:00:00,BMFBOVESPA:WEGE3,2.61242077
+15992,2010-02-04 10:00:00,BMFBOVESPA:WEGE3,2.58875217
+15993,2010-02-05 10:00:00,BMFBOVESPA:WEGE3,2.47336764
+15994,2010-02-08 10:00:00,BMFBOVESPA:WEGE3,2.55472857
+15995,2010-02-09 10:00:00,BMFBOVESPA:WEGE3,2.64348594
+15996,2010-02-10 10:00:00,BMFBOVESPA:WEGE3,2.62425506
+15997,2010-02-11 10:00:00,BMFBOVESPA:WEGE3,2.62425506
+15998,2010-02-12 10:00:00,BMFBOVESPA:WEGE3,2.54733199
+15999,2010-02-17 10:00:00,BMFBOVESPA:WEGE3,2.58875217
+16000,2010-02-18 10:00:00,BMFBOVESPA:WEGE3,2.64052722
+16001,2010-02-19 10:00:00,BMFBOVESPA:WEGE3,2.57543859
+16002,2010-02-22 10:00:00,BMFBOVESPA:WEGE3,2.61094148
+16003,2010-02-23 10:00:00,BMFBOVESPA:WEGE3,2.60206576
+16004,2010-02-24 10:00:00,BMFBOVESPA:WEGE3,2.45857507
+16005,2010-02-25 10:00:00,BMFBOVESPA:WEGE3,2.53253942
+16006,2010-02-26 10:00:00,BMFBOVESPA:WEGE3,2.56952159
+16007,2010-03-01 10:00:00,BMFBOVESPA:WEGE3,2.56064557
+16008,2010-03-02 10:00:00,BMFBOVESPA:WEGE3,2.5458527
+16009,2010-03-03 10:00:00,BMFBOVESPA:WEGE3,2.48372295
+16010,2010-03-04 10:00:00,BMFBOVESPA:WEGE3,2.48816066
+16011,2010-03-05 10:00:00,BMFBOVESPA:WEGE3,2.59023146
+16012,2010-03-08 10:00:00,BMFBOVESPA:WEGE3,2.62721363
+16013,2010-03-09 10:00:00,BMFBOVESPA:WEGE3,2.64052722
+16014,2010-03-10 10:00:00,BMFBOVESPA:WEGE3,2.6760301
+16015,2010-03-11 10:00:00,BMFBOVESPA:WEGE3,2.67011281
+16016,2010-03-12 10:00:00,BMFBOVESPA:WEGE3,2.68490583
+16017,2010-03-15 10:00:00,BMFBOVESPA:WEGE3,2.70709498
+16018,2010-03-16 10:00:00,BMFBOVESPA:WEGE3,2.69230241
+16019,2010-03-17 10:00:00,BMFBOVESPA:WEGE3,2.64792365
+16020,2010-03-18 10:00:00,BMFBOVESPA:WEGE3,2.64792365
+16021,2010-03-19 10:00:00,BMFBOVESPA:WEGE3,2.63017236
+16022,2010-03-22 10:00:00,BMFBOVESPA:WEGE3,2.60502448
+16023,2010-03-23 10:00:00,BMFBOVESPA:WEGE3,2.61981705
+16024,2010-03-24 10:00:00,BMFBOVESPA:WEGE3,2.63460992
+16025,2010-03-25 10:00:00,BMFBOVESPA:WEGE3,2.66271652
+16026,2010-03-26 10:00:00,BMFBOVESPA:WEGE3,2.63608936
+16027,2010-03-29 10:00:00,BMFBOVESPA:WEGE3,2.70709498
+16028,2010-03-30 10:00:00,BMFBOVESPA:WEGE3,2.72484657
+16029,2010-03-31 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16030,2010-04-01 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16031,2010-04-05 10:00:00,BMFBOVESPA:WEGE3,2.75443246
+16032,2010-04-06 10:00:00,BMFBOVESPA:WEGE3,2.72632586
+16033,2010-04-07 10:00:00,BMFBOVESPA:WEGE3,2.66271652
+16034,2010-04-08 10:00:00,BMFBOVESPA:WEGE3,2.66419581
+16035,2010-04-09 10:00:00,BMFBOVESPA:WEGE3,2.74407716
+16036,2010-04-12 10:00:00,BMFBOVESPA:WEGE3,2.76922503
+16037,2010-04-13 10:00:00,BMFBOVESPA:WEGE3,2.73520158
+16038,2010-04-14 10:00:00,BMFBOVESPA:WEGE3,2.72040857
+16039,2010-04-15 10:00:00,BMFBOVESPA:WEGE3,2.70117798
+16040,2010-04-16 10:00:00,BMFBOVESPA:WEGE3,2.70117798
+16041,2010-04-19 10:00:00,BMFBOVESPA:WEGE3,2.70117798
+16042,2010-04-20 10:00:00,BMFBOVESPA:WEGE3,2.71745029
+16043,2010-04-22 10:00:00,BMFBOVESPA:WEGE3,2.73076357
+16044,2010-04-23 10:00:00,BMFBOVESPA:WEGE3,2.74407716
+16045,2010-04-26 10:00:00,BMFBOVESPA:WEGE3,2.74851517
+16046,2010-04-27 10:00:00,BMFBOVESPA:WEGE3,2.64052722
+16047,2010-04-28 10:00:00,BMFBOVESPA:WEGE3,2.5399357
+16048,2010-04-29 10:00:00,BMFBOVESPA:WEGE3,2.59910718
+16049,2010-04-30 10:00:00,BMFBOVESPA:WEGE3,2.59171075
+16050,2010-05-03 10:00:00,BMFBOVESPA:WEGE3,2.62869292
+16051,2010-05-04 10:00:00,BMFBOVESPA:WEGE3,2.5399357
+16052,2010-05-05 10:00:00,BMFBOVESPA:WEGE3,2.48372295
+16053,2010-05-06 10:00:00,BMFBOVESPA:WEGE3,2.4038413
+16054,2010-05-07 10:00:00,BMFBOVESPA:WEGE3,2.43046847
+16055,2010-05-10 10:00:00,BMFBOVESPA:WEGE3,2.5177464
+16056,2010-05-11 10:00:00,BMFBOVESPA:WEGE3,2.47484708
+16057,2010-05-12 10:00:00,BMFBOVESPA:WEGE3,2.50443282
+16058,2010-05-13 10:00:00,BMFBOVESPA:WEGE3,2.51478783
+16059,2010-05-14 10:00:00,BMFBOVESPA:WEGE3,2.50147424
+16060,2010-05-17 10:00:00,BMFBOVESPA:WEGE3,2.47780565
+16061,2010-05-18 10:00:00,BMFBOVESPA:WEGE3,2.4097586
+16062,2010-05-19 10:00:00,BMFBOVESPA:WEGE3,2.30768765
+16063,2010-05-20 10:00:00,BMFBOVESPA:WEGE3,2.27810191
+16064,2010-05-21 10:00:00,BMFBOVESPA:WEGE3,2.33431482
+16065,2010-05-24 10:00:00,BMFBOVESPA:WEGE3,2.3136048
+16066,2010-05-25 10:00:00,BMFBOVESPA:WEGE3,2.29289478
+16067,2010-05-26 10:00:00,BMFBOVESPA:WEGE3,2.38608971
+16068,2010-05-27 10:00:00,BMFBOVESPA:WEGE3,2.45265777
+16069,2010-05-28 10:00:00,BMFBOVESPA:WEGE3,2.48224366
+16070,2010-05-31 10:00:00,BMFBOVESPA:WEGE3,2.48224366
+16071,2010-06-01 10:00:00,BMFBOVESPA:WEGE3,2.45265777
+16072,2010-06-02 10:00:00,BMFBOVESPA:WEGE3,2.47484708
+16073,2010-06-04 10:00:00,BMFBOVESPA:WEGE3,2.46745064
+16074,2010-06-07 10:00:00,BMFBOVESPA:WEGE3,2.46745064
+16075,2010-06-08 10:00:00,BMFBOVESPA:WEGE3,2.40827931
+16076,2010-06-09 10:00:00,BMFBOVESPA:WEGE3,2.47040937
+16077,2010-06-10 10:00:00,BMFBOVESPA:WEGE3,2.48224366
+16078,2010-06-11 10:00:00,BMFBOVESPA:WEGE3,2.46893008
+16079,2010-06-14 10:00:00,BMFBOVESPA:WEGE3,2.48076423
+16080,2010-06-15 10:00:00,BMFBOVESPA:WEGE3,2.61390005
+16081,2010-06-16 10:00:00,BMFBOVESPA:WEGE3,2.57543859
+16082,2010-06-17 10:00:00,BMFBOVESPA:WEGE3,2.55472857
+16083,2010-06-18 10:00:00,BMFBOVESPA:WEGE3,2.55472857
+16084,2010-06-21 10:00:00,BMFBOVESPA:WEGE3,2.5399357
+16085,2010-06-22 10:00:00,BMFBOVESPA:WEGE3,2.52514283
+16086,2010-06-23 10:00:00,BMFBOVESPA:WEGE3,2.49999496
+16087,2010-06-24 10:00:00,BMFBOVESPA:WEGE3,2.45117849
+16088,2010-06-25 10:00:00,BMFBOVESPA:WEGE3,2.49851552
+16089,2010-06-28 10:00:00,BMFBOVESPA:WEGE3,2.48224366
+16090,2010-06-29 10:00:00,BMFBOVESPA:WEGE3,2.50443282
+16091,2010-06-30 10:00:00,BMFBOVESPA:WEGE3,2.44674077
+16092,2010-07-01 10:00:00,BMFBOVESPA:WEGE3,2.53401841
+16093,2010-07-02 10:00:00,BMFBOVESPA:WEGE3,2.55620801
+16094,2010-07-05 10:00:00,BMFBOVESPA:WEGE3,2.5177464
+16095,2010-07-06 10:00:00,BMFBOVESPA:WEGE3,2.47780565
+16096,2010-07-07 10:00:00,BMFBOVESPA:WEGE3,2.47632637
+16097,2010-07-08 10:00:00,BMFBOVESPA:WEGE3,2.44821977
+16098,2010-07-12 10:00:00,BMFBOVESPA:WEGE3,2.40236202
+16099,2010-07-13 10:00:00,BMFBOVESPA:WEGE3,2.50591225
+16100,2010-07-14 10:00:00,BMFBOVESPA:WEGE3,2.47188836
+16101,2010-07-15 10:00:00,BMFBOVESPA:WEGE3,2.53253942
+16102,2010-07-16 10:00:00,BMFBOVESPA:WEGE3,2.49851552
+16103,2010-07-19 10:00:00,BMFBOVESPA:WEGE3,2.48372295
+16104,2010-07-20 10:00:00,BMFBOVESPA:WEGE3,2.48520194
+16105,2010-07-21 10:00:00,BMFBOVESPA:WEGE3,2.50591225
+16106,2010-07-22 10:00:00,BMFBOVESPA:WEGE3,2.54881143
+16107,2010-07-23 10:00:00,BMFBOVESPA:WEGE3,2.5177464
+16108,2010-07-26 10:00:00,BMFBOVESPA:WEGE3,2.53401841
+16109,2010-07-27 10:00:00,BMFBOVESPA:WEGE3,2.5857936
+16110,2010-07-28 10:00:00,BMFBOVESPA:WEGE3,2.61094148
+16111,2010-07-29 10:00:00,BMFBOVESPA:WEGE3,2.63756864
+16112,2010-07-30 10:00:00,BMFBOVESPA:WEGE3,2.68934369
+16113,2010-08-02 10:00:00,BMFBOVESPA:WEGE3,2.69821941
+16114,2010-08-03 10:00:00,BMFBOVESPA:WEGE3,2.74851517
+16115,2010-08-04 10:00:00,BMFBOVESPA:WEGE3,2.74111888
+16116,2010-08-05 10:00:00,BMFBOVESPA:WEGE3,2.72040857
+16117,2010-08-06 10:00:00,BMFBOVESPA:WEGE3,2.69821941
+16118,2010-08-09 10:00:00,BMFBOVESPA:WEGE3,2.65679923
+16119,2010-08-10 10:00:00,BMFBOVESPA:WEGE3,2.60946204
+16120,2010-08-11 10:00:00,BMFBOVESPA:WEGE3,2.61685877
+16121,2010-08-12 10:00:00,BMFBOVESPA:WEGE3,2.60946204
+16122,2010-08-13 10:00:00,BMFBOVESPA:WEGE3,2.66419581
+16123,2010-08-16 10:00:00,BMFBOVESPA:WEGE3,2.6760301
+16124,2010-08-17 10:00:00,BMFBOVESPA:WEGE3,2.65384095
+16125,2010-08-18 10:00:00,BMFBOVESPA:WEGE3,2.60206576
+16126,2010-08-19 10:00:00,BMFBOVESPA:WEGE3,2.5798766
+16127,2010-08-20 10:00:00,BMFBOVESPA:WEGE3,2.55472857
+16128,2010-08-23 10:00:00,BMFBOVESPA:WEGE3,2.63165164
+16129,2010-08-24 10:00:00,BMFBOVESPA:WEGE3,2.5798766
+16130,2010-08-25 10:00:00,BMFBOVESPA:WEGE3,2.56508358
+16131,2010-08-26 10:00:00,BMFBOVESPA:WEGE3,2.5354977
+16132,2010-08-27 10:00:00,BMFBOVESPA:WEGE3,2.56508358
+16133,2010-08-30 10:00:00,BMFBOVESPA:WEGE3,2.54289443
+16134,2010-08-31 10:00:00,BMFBOVESPA:WEGE3,2.50591225
+16135,2010-09-01 10:00:00,BMFBOVESPA:WEGE3,2.5354977
+16136,2010-09-02 10:00:00,BMFBOVESPA:WEGE3,2.52810141
+16137,2010-09-03 10:00:00,BMFBOVESPA:WEGE3,2.52810141
+16138,2010-09-06 10:00:00,BMFBOVESPA:WEGE3,2.5177464
+16139,2010-09-08 10:00:00,BMFBOVESPA:WEGE3,2.5295807
+16140,2010-09-09 10:00:00,BMFBOVESPA:WEGE3,2.53106013
+16141,2010-09-10 10:00:00,BMFBOVESPA:WEGE3,2.52218411
+16142,2010-09-13 10:00:00,BMFBOVESPA:WEGE3,2.5576873
+16143,2010-09-14 10:00:00,BMFBOVESPA:WEGE3,2.54733199
+16144,2010-09-15 10:00:00,BMFBOVESPA:WEGE3,2.52810141
+16145,2010-09-16 10:00:00,BMFBOVESPA:WEGE3,2.53106013
+16146,2010-09-17 10:00:00,BMFBOVESPA:WEGE3,2.53106013
+16147,2010-09-20 10:00:00,BMFBOVESPA:WEGE3,2.5399357
+16148,2010-09-21 10:00:00,BMFBOVESPA:WEGE3,2.52070512
+16149,2010-09-22 10:00:00,BMFBOVESPA:WEGE3,2.52070512
+16150,2010-09-23 10:00:00,BMFBOVESPA:WEGE3,2.60354504
+16151,2010-09-24 10:00:00,BMFBOVESPA:WEGE3,2.64792365
+16152,2010-09-27 10:00:00,BMFBOVESPA:WEGE3,2.64496493
+16153,2010-09-28 10:00:00,BMFBOVESPA:WEGE3,2.70117798
+16154,2010-09-29 10:00:00,BMFBOVESPA:WEGE3,2.73668087
+16155,2010-09-30 10:00:00,BMFBOVESPA:WEGE3,2.73668087
+16156,2010-10-01 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16157,2010-10-04 10:00:00,BMFBOVESPA:WEGE3,2.78845591
+16158,2010-10-05 10:00:00,BMFBOVESPA:WEGE3,2.80176964
+16159,2010-10-06 10:00:00,BMFBOVESPA:WEGE3,2.80916593
+16160,2010-10-07 10:00:00,BMFBOVESPA:WEGE3,2.86242026
+16161,2010-10-08 10:00:00,BMFBOVESPA:WEGE3,2.8698167
+16162,2010-10-11 10:00:00,BMFBOVESPA:WEGE3,2.91419545
+16163,2010-10-13 10:00:00,BMFBOVESPA:WEGE3,3.00295237
+16164,2010-10-14 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16165,2010-10-15 10:00:00,BMFBOVESPA:WEGE3,3.02810025
+16166,2010-10-18 10:00:00,BMFBOVESPA:WEGE3,3.10502332
+16167,2010-10-19 10:00:00,BMFBOVESPA:WEGE3,3.09910632
+16168,2010-10-20 10:00:00,BMFBOVESPA:WEGE3,3.10650261
+16169,2010-10-21 10:00:00,BMFBOVESPA:WEGE3,3.09910632
+16170,2010-10-22 10:00:00,BMFBOVESPA:WEGE3,3.14792279
+16171,2010-10-25 10:00:00,BMFBOVESPA:WEGE3,3.25886931
+16172,2010-10-26 10:00:00,BMFBOVESPA:WEGE3,3.21301112
+16173,2010-10-27 10:00:00,BMFBOVESPA:WEGE3,3.18046696
+16174,2010-10-28 10:00:00,BMFBOVESPA:WEGE3,3.2544313
+16175,2010-10-29 10:00:00,BMFBOVESPA:WEGE3,3.2499933
+16176,2010-11-01 10:00:00,BMFBOVESPA:WEGE3,3.34466796
+16177,2010-11-03 10:00:00,BMFBOVESPA:WEGE3,3.29880977
+16178,2010-11-04 10:00:00,BMFBOVESPA:WEGE3,3.28401719
+16179,2010-11-05 10:00:00,BMFBOVESPA:WEGE3,3.32099937
+16180,2010-11-08 10:00:00,BMFBOVESPA:WEGE3,3.31804064
+16181,2010-11-09 10:00:00,BMFBOVESPA:WEGE3,3.38756713
+16182,2010-11-10 10:00:00,BMFBOVESPA:WEGE3,3.47632435
+16183,2010-11-11 10:00:00,BMFBOVESPA:WEGE3,3.52957883
+16184,2010-11-12 10:00:00,BMFBOVESPA:WEGE3,3.47780363
+16185,2010-11-16 10:00:00,BMFBOVESPA:WEGE3,3.43194589
+16186,2010-11-17 10:00:00,BMFBOVESPA:WEGE3,3.47484506
+16187,2010-11-18 10:00:00,BMFBOVESPA:WEGE3,3.49851365
+16188,2010-11-19 10:00:00,BMFBOVESPA:WEGE3,3.40531857
+16189,2010-11-22 10:00:00,BMFBOVESPA:WEGE3,3.35798154
+16190,2010-11-23 10:00:00,BMFBOVESPA:WEGE3,3.32839565
+16191,2010-11-24 10:00:00,BMFBOVESPA:WEGE3,3.38756713
+16192,2010-11-25 10:00:00,BMFBOVESPA:WEGE3,3.33579194
+16193,2010-11-26 10:00:00,BMFBOVESPA:WEGE3,3.32987494
+16194,2010-11-29 10:00:00,BMFBOVESPA:WEGE3,3.32099937
+16195,2010-11-30 10:00:00,BMFBOVESPA:WEGE3,3.33875066
+16196,2010-12-01 10:00:00,BMFBOVESPA:WEGE3,3.38904642
+16197,2010-12-02 10:00:00,BMFBOVESPA:WEGE3,3.41715287
+16198,2010-12-03 10:00:00,BMFBOVESPA:WEGE3,3.44230075
+16199,2010-12-06 10:00:00,BMFBOVESPA:WEGE3,3.39496371
+16200,2010-12-07 10:00:00,BMFBOVESPA:WEGE3,3.36537783
+16201,2010-12-08 10:00:00,BMFBOVESPA:WEGE3,3.32839565
+16202,2010-12-09 10:00:00,BMFBOVESPA:WEGE3,3.29880977
+16203,2010-12-10 10:00:00,BMFBOVESPA:WEGE3,3.19525983
+16204,2010-12-13 10:00:00,BMFBOVESPA:WEGE3,3.22484542
+16205,2010-12-14 10:00:00,BMFBOVESPA:WEGE3,3.31360278
+16206,2010-12-15 10:00:00,BMFBOVESPA:WEGE3,3.36537783
+16207,2010-12-16 10:00:00,BMFBOVESPA:WEGE3,3.35798154
+16208,2010-12-17 10:00:00,BMFBOVESPA:WEGE3,3.41715287
+16209,2010-12-20 10:00:00,BMFBOVESPA:WEGE3,3.3860877
+16210,2010-12-21 10:00:00,BMFBOVESPA:WEGE3,3.37277411
+16211,2010-12-22 10:00:00,BMFBOVESPA:WEGE3,3.27662061
+16212,2010-12-23 10:00:00,BMFBOVESPA:WEGE3,3.25591059
+16213,2010-12-27 10:00:00,BMFBOVESPA:WEGE3,3.21005284
+16214,2010-12-28 10:00:00,BMFBOVESPA:WEGE3,3.21005284
+16215,2010-12-29 10:00:00,BMFBOVESPA:WEGE3,3.2263247
+16216,2010-12-30 10:00:00,BMFBOVESPA:WEGE3,3.22484542
+16217,2011-01-03 10:00:00,BMFBOVESPA:WEGE3,3.25147273
+16218,2011-01-04 10:00:00,BMFBOVESPA:WEGE3,3.19525983
+16219,2011-01-05 10:00:00,BMFBOVESPA:WEGE3,3.15236036
+16220,2011-01-06 10:00:00,BMFBOVESPA:WEGE3,3.1183369
+16221,2011-01-07 10:00:00,BMFBOVESPA:WEGE3,3.12277491
+16222,2011-01-10 10:00:00,BMFBOVESPA:WEGE3,3.1242542
+16223,2011-01-11 10:00:00,BMFBOVESPA:WEGE3,3.17307067
+16224,2011-01-12 10:00:00,BMFBOVESPA:WEGE3,3.21005284
+16225,2011-01-13 10:00:00,BMFBOVESPA:WEGE3,3.17307067
+16226,2011-01-14 10:00:00,BMFBOVESPA:WEGE3,3.16567409
+16227,2011-01-17 10:00:00,BMFBOVESPA:WEGE3,3.15827765
+16228,2011-01-18 10:00:00,BMFBOVESPA:WEGE3,3.13756749
+16229,2011-01-19 10:00:00,BMFBOVESPA:WEGE3,3.14792279
+16230,2011-01-20 10:00:00,BMFBOVESPA:WEGE3,3.12721248
+16231,2011-01-21 10:00:00,BMFBOVESPA:WEGE3,3.08875102
+16232,2011-01-24 10:00:00,BMFBOVESPA:WEGE3,3.04585184
+16233,2011-01-26 10:00:00,BMFBOVESPA:WEGE3,3.00739038
+16234,2011-01-27 10:00:00,BMFBOVESPA:WEGE3,2.99555609
+16235,2011-01-28 10:00:00,BMFBOVESPA:WEGE3,2.92159174
+16236,2011-01-31 10:00:00,BMFBOVESPA:WEGE3,2.93786404
+16237,2011-02-01 10:00:00,BMFBOVESPA:WEGE3,2.92898803
+16238,2011-02-02 10:00:00,BMFBOVESPA:WEGE3,2.91271617
+16239,2011-02-03 10:00:00,BMFBOVESPA:WEGE3,2.84466882
+16240,2011-02-04 10:00:00,BMFBOVESPA:WEGE3,2.81952079
+16241,2011-02-07 10:00:00,BMFBOVESPA:WEGE3,2.73668087
+16242,2011-02-08 10:00:00,BMFBOVESPA:WEGE3,2.721888
+16243,2011-02-09 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16244,2011-02-10 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16245,2011-02-11 10:00:00,BMFBOVESPA:WEGE3,2.92898803
+16246,2011-02-14 10:00:00,BMFBOVESPA:WEGE3,2.92159174
+16247,2011-02-15 10:00:00,BMFBOVESPA:WEGE3,2.92455031
+16248,2011-02-16 10:00:00,BMFBOVESPA:WEGE3,2.9600532
+16249,2011-02-17 10:00:00,BMFBOVESPA:WEGE3,3.09170974
+16250,2011-02-18 10:00:00,BMFBOVESPA:WEGE3,3.1242542
+16251,2011-02-21 10:00:00,BMFBOVESPA:WEGE3,3.05028985
+16252,2011-02-22 10:00:00,BMFBOVESPA:WEGE3,3.03993455
+16253,2011-02-23 10:00:00,BMFBOVESPA:WEGE3,3.03845556
+16254,2011-02-24 10:00:00,BMFBOVESPA:WEGE3,2.93342603
+16255,2011-02-25 10:00:00,BMFBOVESPA:WEGE3,2.93046731
+16256,2011-02-28 10:00:00,BMFBOVESPA:WEGE3,2.9659702
+16257,2011-03-01 10:00:00,BMFBOVESPA:WEGE3,3.00443166
+16258,2011-03-02 10:00:00,BMFBOVESPA:WEGE3,3.07099972
+16259,2011-03-03 10:00:00,BMFBOVESPA:WEGE3,3.07691672
+16260,2011-03-04 10:00:00,BMFBOVESPA:WEGE3,3.05620685
+16261,2011-03-09 10:00:00,BMFBOVESPA:WEGE3,3.10650261
+16262,2011-03-10 10:00:00,BMFBOVESPA:WEGE3,3.00886967
+16263,2011-03-11 10:00:00,BMFBOVESPA:WEGE3,2.96744949
+16264,2011-03-14 10:00:00,BMFBOVESPA:WEGE3,2.9778045
+16265,2011-03-15 10:00:00,BMFBOVESPA:WEGE3,2.95117763
+16266,2011-03-16 10:00:00,BMFBOVESPA:WEGE3,2.92159174
+16267,2011-03-17 10:00:00,BMFBOVESPA:WEGE3,2.95117763
+16268,2011-03-18 10:00:00,BMFBOVESPA:WEGE3,2.99555609
+16269,2011-03-21 10:00:00,BMFBOVESPA:WEGE3,2.99851466
+16270,2011-03-22 10:00:00,BMFBOVESPA:WEGE3,3.03253826
+16271,2011-03-23 10:00:00,BMFBOVESPA:WEGE3,3.01034896
+16272,2011-03-24 10:00:00,BMFBOVESPA:WEGE3,3.07691672
+16273,2011-03-25 10:00:00,BMFBOVESPA:WEGE3,3.15975709
+16274,2011-03-28 10:00:00,BMFBOVESPA:WEGE3,3.18934253
+16275,2011-03-29 10:00:00,BMFBOVESPA:WEGE3,3.14052621
+16276,2011-03-30 10:00:00,BMFBOVESPA:WEGE3,3.09910632
+16277,2011-03-31 10:00:00,BMFBOVESPA:WEGE3,3.18046696
+16278,2011-04-01 10:00:00,BMFBOVESPA:WEGE3,3.20265626
+16279,2011-04-04 10:00:00,BMFBOVESPA:WEGE3,3.22780414
+16280,2011-04-05 10:00:00,BMFBOVESPA:WEGE3,3.24703502
+16281,2011-04-06 10:00:00,BMFBOVESPA:WEGE3,3.26922417
+16282,2011-04-07 10:00:00,BMFBOVESPA:WEGE3,3.27662061
+16283,2011-04-08 10:00:00,BMFBOVESPA:WEGE3,3.17011195
+16284,2011-04-11 10:00:00,BMFBOVESPA:WEGE3,3.19673926
+16285,2011-04-12 10:00:00,BMFBOVESPA:WEGE3,3.17898767
+16286,2011-04-13 10:00:00,BMFBOVESPA:WEGE3,3.16567409
+16287,2011-04-14 10:00:00,BMFBOVESPA:WEGE3,3.07691672
+16288,2011-04-15 10:00:00,BMFBOVESPA:WEGE3,3.00295237
+16289,2011-04-18 10:00:00,BMFBOVESPA:WEGE3,3.04733113
+16290,2011-04-19 10:00:00,BMFBOVESPA:WEGE3,3.16567409
+16291,2011-04-20 10:00:00,BMFBOVESPA:WEGE3,3.14496407
+16292,2011-04-25 10:00:00,BMFBOVESPA:WEGE3,3.07691672
+16293,2011-04-26 10:00:00,BMFBOVESPA:WEGE3,3.10650261
+16294,2011-04-27 10:00:00,BMFBOVESPA:WEGE3,2.94378104
+16295,2011-04-28 10:00:00,BMFBOVESPA:WEGE3,2.93786404
+16296,2011-04-29 10:00:00,BMFBOVESPA:WEGE3,2.91419545
+16297,2011-05-02 10:00:00,BMFBOVESPA:WEGE3,2.8357931
+16298,2011-05-03 10:00:00,BMFBOVESPA:WEGE3,2.75295317
+16299,2011-05-04 10:00:00,BMFBOVESPA:WEGE3,2.75147374
+16300,2011-05-05 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+16301,2011-05-06 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16302,2011-05-09 10:00:00,BMFBOVESPA:WEGE3,2.74703588
+16303,2011-05-10 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+16304,2011-05-11 10:00:00,BMFBOVESPA:WEGE3,2.76034946
+16305,2011-05-12 10:00:00,BMFBOVESPA:WEGE3,2.80324893
+16306,2011-05-13 10:00:00,BMFBOVESPA:WEGE3,2.83283452
+16307,2011-05-16 10:00:00,BMFBOVESPA:WEGE3,2.85502368
+16308,2011-05-17 10:00:00,BMFBOVESPA:WEGE3,2.82100023
+16309,2011-05-18 10:00:00,BMFBOVESPA:WEGE3,2.75147374
+16310,2011-05-19 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16311,2011-05-20 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+16312,2011-05-23 10:00:00,BMFBOVESPA:WEGE3,2.71449157
+16313,2011-05-24 10:00:00,BMFBOVESPA:WEGE3,2.71301228
+16314,2011-05-25 10:00:00,BMFBOVESPA:WEGE3,2.6819471
+16315,2011-05-26 10:00:00,BMFBOVESPA:WEGE3,2.68934369
+16316,2011-05-27 10:00:00,BMFBOVESPA:WEGE3,2.65975795
+16317,2011-05-30 10:00:00,BMFBOVESPA:WEGE3,2.64940294
+16318,2011-05-31 10:00:00,BMFBOVESPA:WEGE3,2.66271652
+16319,2011-06-01 10:00:00,BMFBOVESPA:WEGE3,2.65827851
+16320,2011-06-02 10:00:00,BMFBOVESPA:WEGE3,2.61242077
+16321,2011-06-03 10:00:00,BMFBOVESPA:WEGE3,2.58875217
+16322,2011-06-06 10:00:00,BMFBOVESPA:WEGE3,2.58875217
+16323,2011-06-07 10:00:00,BMFBOVESPA:WEGE3,2.49999496
+16324,2011-06-08 10:00:00,BMFBOVESPA:WEGE3,2.5680423
+16325,2011-06-09 10:00:00,BMFBOVESPA:WEGE3,2.57691788
+16326,2011-06-10 10:00:00,BMFBOVESPA:WEGE3,2.55177
+16327,2011-06-13 10:00:00,BMFBOVESPA:WEGE3,2.5177464
+16328,2011-06-14 10:00:00,BMFBOVESPA:WEGE3,2.55177
+16329,2011-06-15 10:00:00,BMFBOVESPA:WEGE3,2.5680423
+16330,2011-06-16 10:00:00,BMFBOVESPA:WEGE3,2.53845642
+16331,2011-06-17 10:00:00,BMFBOVESPA:WEGE3,2.55177
+16332,2011-06-20 10:00:00,BMFBOVESPA:WEGE3,2.56508358
+16333,2011-06-21 10:00:00,BMFBOVESPA:WEGE3,2.5739593
+16334,2011-06-22 10:00:00,BMFBOVESPA:WEGE3,2.61242077
+16335,2011-06-24 10:00:00,BMFBOVESPA:WEGE3,2.58875217
+16336,2011-06-27 10:00:00,BMFBOVESPA:WEGE3,2.61242077
+16337,2011-06-28 10:00:00,BMFBOVESPA:WEGE3,2.67307153
+16338,2011-06-29 10:00:00,BMFBOVESPA:WEGE3,2.71892928
+16339,2011-06-30 10:00:00,BMFBOVESPA:WEGE3,2.63313063
+16340,2011-07-01 10:00:00,BMFBOVESPA:WEGE3,2.6878644
+16341,2011-07-04 10:00:00,BMFBOVESPA:WEGE3,2.66271652
+16342,2011-07-05 10:00:00,BMFBOVESPA:WEGE3,2.70857427
+16343,2011-07-06 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16344,2011-07-07 10:00:00,BMFBOVESPA:WEGE3,2.72336729
+16345,2011-07-08 10:00:00,BMFBOVESPA:WEGE3,2.74703588
+16346,2011-07-11 10:00:00,BMFBOVESPA:WEGE3,2.67011281
+16347,2011-07-12 10:00:00,BMFBOVESPA:WEGE3,2.5739593
+16348,2011-07-13 10:00:00,BMFBOVESPA:WEGE3,2.70709498
+16349,2011-07-14 10:00:00,BMFBOVESPA:WEGE3,2.64792365
+16350,2011-07-15 10:00:00,BMFBOVESPA:WEGE3,2.71449157
+16351,2011-07-18 10:00:00,BMFBOVESPA:WEGE3,2.8121245
+16352,2011-07-19 10:00:00,BMFBOVESPA:WEGE3,2.8121245
+16353,2011-07-20 10:00:00,BMFBOVESPA:WEGE3,2.81952079
+16354,2011-07-21 10:00:00,BMFBOVESPA:WEGE3,2.83875182
+16355,2011-07-22 10:00:00,BMFBOVESPA:WEGE3,2.63313063
+16356,2011-07-25 10:00:00,BMFBOVESPA:WEGE3,2.5458527
+16357,2011-07-26 10:00:00,BMFBOVESPA:WEGE3,2.56508358
+16358,2011-07-27 10:00:00,BMFBOVESPA:WEGE3,2.48668123
+16359,2011-07-28 10:00:00,BMFBOVESPA:WEGE3,2.47780565
+16360,2011-07-29 10:00:00,BMFBOVESPA:WEGE3,2.48520194
+16361,2011-08-01 10:00:00,BMFBOVESPA:WEGE3,2.50887053
+16362,2011-08-02 10:00:00,BMFBOVESPA:WEGE3,2.5354977
+16363,2011-08-03 10:00:00,BMFBOVESPA:WEGE3,2.53697713
+16364,2011-08-04 10:00:00,BMFBOVESPA:WEGE3,2.42603061
+16365,2011-08-05 10:00:00,BMFBOVESPA:WEGE3,2.39644502
+16366,2011-08-08 10:00:00,BMFBOVESPA:WEGE3,2.21893043
+16367,2011-08-09 10:00:00,BMFBOVESPA:WEGE3,2.29289478
+16368,2011-08-10 10:00:00,BMFBOVESPA:WEGE3,2.29289478
+16369,2011-08-11 10:00:00,BMFBOVESPA:WEGE3,2.32248052
+16370,2011-08-12 10:00:00,BMFBOVESPA:WEGE3,2.30768765
+16371,2011-08-15 10:00:00,BMFBOVESPA:WEGE3,2.34319054
+16372,2011-08-16 10:00:00,BMFBOVESPA:WEGE3,2.41863417
+16373,2011-08-17 10:00:00,BMFBOVESPA:WEGE3,2.47780565
+16374,2011-08-18 10:00:00,BMFBOVESPA:WEGE3,2.37425542
+16375,2011-08-19 10:00:00,BMFBOVESPA:WEGE3,2.33135624
+16376,2011-08-22 10:00:00,BMFBOVESPA:WEGE3,2.34023197
+16377,2011-08-23 10:00:00,BMFBOVESPA:WEGE3,2.34614911
+16378,2011-08-24 10:00:00,BMFBOVESPA:WEGE3,2.35206626
+16379,2011-08-25 10:00:00,BMFBOVESPA:WEGE3,2.33431482
+16380,2011-08-26 10:00:00,BMFBOVESPA:WEGE3,2.33135624
+16381,2011-08-29 10:00:00,BMFBOVESPA:WEGE3,2.45117849
+16382,2011-08-30 10:00:00,BMFBOVESPA:WEGE3,2.51478783
+16383,2011-08-31 10:00:00,BMFBOVESPA:WEGE3,2.5458527
+16384,2011-09-01 10:00:00,BMFBOVESPA:WEGE3,2.64792365
+16385,2011-09-02 10:00:00,BMFBOVESPA:WEGE3,2.63313063
+16386,2011-09-05 10:00:00,BMFBOVESPA:WEGE3,2.58875217
+16387,2011-09-06 10:00:00,BMFBOVESPA:WEGE3,2.64940294
+16388,2011-09-08 10:00:00,BMFBOVESPA:WEGE3,2.6715921
+16389,2011-09-09 10:00:00,BMFBOVESPA:WEGE3,2.61981705
+16390,2011-09-12 10:00:00,BMFBOVESPA:WEGE3,2.64940294
+16391,2011-09-13 10:00:00,BMFBOVESPA:WEGE3,2.6996987
+16392,2011-09-14 10:00:00,BMFBOVESPA:WEGE3,2.79585235
+16393,2011-09-15 10:00:00,BMFBOVESPA:WEGE3,2.80916593
+16394,2011-09-16 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16395,2011-09-19 10:00:00,BMFBOVESPA:WEGE3,2.77514233
+16396,2011-09-20 10:00:00,BMFBOVESPA:WEGE3,2.76774575
+16397,2011-09-21 10:00:00,BMFBOVESPA:WEGE3,2.79141463
+16398,2011-09-22 10:00:00,BMFBOVESPA:WEGE3,2.6937814
+16399,2011-09-23 10:00:00,BMFBOVESPA:WEGE3,2.64052722
+16400,2011-09-26 10:00:00,BMFBOVESPA:WEGE3,2.67307153
+16401,2011-09-27 10:00:00,BMFBOVESPA:WEGE3,2.68638511
+16402,2011-09-28 10:00:00,BMFBOVESPA:WEGE3,2.65827851
+16403,2011-09-29 10:00:00,BMFBOVESPA:WEGE3,2.73224286
+16404,2011-09-30 10:00:00,BMFBOVESPA:WEGE3,2.76626676
+16405,2011-10-03 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16406,2011-10-04 10:00:00,BMFBOVESPA:WEGE3,2.71449157
+16407,2011-10-05 10:00:00,BMFBOVESPA:WEGE3,2.721888
+16408,2011-10-06 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16409,2011-10-07 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16410,2011-10-10 10:00:00,BMFBOVESPA:WEGE3,2.88460957
+16411,2011-10-11 10:00:00,BMFBOVESPA:WEGE3,2.82691752
+16412,2011-10-13 10:00:00,BMFBOVESPA:WEGE3,2.87129598
+16413,2011-10-14 10:00:00,BMFBOVESPA:WEGE3,2.84910668
+16414,2011-10-17 10:00:00,BMFBOVESPA:WEGE3,2.78105933
+16415,2011-10-18 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16416,2011-10-19 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16417,2011-10-20 10:00:00,BMFBOVESPA:WEGE3,2.79141463
+16418,2011-10-21 10:00:00,BMFBOVESPA:WEGE3,2.80768664
+16419,2011-10-24 10:00:00,BMFBOVESPA:WEGE3,2.83727238
+16420,2011-10-25 10:00:00,BMFBOVESPA:WEGE3,2.81508323
+16421,2011-10-26 10:00:00,BMFBOVESPA:WEGE3,2.85502368
+16422,2011-10-27 10:00:00,BMFBOVESPA:WEGE3,2.84910668
+16423,2011-10-28 10:00:00,BMFBOVESPA:WEGE3,2.8520654
+16424,2011-10-31 10:00:00,BMFBOVESPA:WEGE3,2.8180415
+16425,2011-11-01 10:00:00,BMFBOVESPA:WEGE3,2.78845591
+16426,2011-11-03 10:00:00,BMFBOVESPA:WEGE3,2.81656251
+16427,2011-11-04 10:00:00,BMFBOVESPA:WEGE3,2.80916593
+16428,2011-11-07 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16429,2011-11-08 10:00:00,BMFBOVESPA:WEGE3,2.80768664
+16430,2011-11-09 10:00:00,BMFBOVESPA:WEGE3,2.76626676
+16431,2011-11-10 10:00:00,BMFBOVESPA:WEGE3,2.75739074
+16432,2011-11-11 10:00:00,BMFBOVESPA:WEGE3,2.8180415
+16433,2011-11-14 10:00:00,BMFBOVESPA:WEGE3,2.77070447
+16434,2011-11-16 10:00:00,BMFBOVESPA:WEGE3,2.79585235
+16435,2011-11-17 10:00:00,BMFBOVESPA:WEGE3,2.7278053
+16436,2011-11-18 10:00:00,BMFBOVESPA:WEGE3,2.66271652
+16437,2011-11-21 10:00:00,BMFBOVESPA:WEGE3,2.5739593
+16438,2011-11-22 10:00:00,BMFBOVESPA:WEGE3,2.58135589
+16439,2011-11-23 10:00:00,BMFBOVESPA:WEGE3,2.51478783
+16440,2011-11-24 10:00:00,BMFBOVESPA:WEGE3,2.55472857
+16441,2011-11-25 10:00:00,BMFBOVESPA:WEGE3,2.54733199
+16442,2011-11-28 10:00:00,BMFBOVESPA:WEGE3,2.53401841
+16443,2011-11-29 10:00:00,BMFBOVESPA:WEGE3,2.52070512
+16444,2011-11-30 10:00:00,BMFBOVESPA:WEGE3,2.64792365
+16445,2011-12-01 10:00:00,BMFBOVESPA:WEGE3,2.65827851
+16446,2011-12-02 10:00:00,BMFBOVESPA:WEGE3,2.62573435
+16447,2011-12-05 10:00:00,BMFBOVESPA:WEGE3,2.62721363
+16448,2011-12-06 10:00:00,BMFBOVESPA:WEGE3,2.64496493
+16449,2011-12-07 10:00:00,BMFBOVESPA:WEGE3,2.5739593
+16450,2011-12-08 10:00:00,BMFBOVESPA:WEGE3,2.53253942
+16451,2011-12-09 10:00:00,BMFBOVESPA:WEGE3,2.56508358
+16452,2011-12-12 10:00:00,BMFBOVESPA:WEGE3,2.55177
+16453,2011-12-13 10:00:00,BMFBOVESPA:WEGE3,2.62869292
+16454,2011-12-14 10:00:00,BMFBOVESPA:WEGE3,2.57691788
+16455,2011-12-15 10:00:00,BMFBOVESPA:WEGE3,2.58283488
+16456,2011-12-16 10:00:00,BMFBOVESPA:WEGE3,2.59023146
+16457,2011-12-19 10:00:00,BMFBOVESPA:WEGE3,2.60650377
+16458,2011-12-20 10:00:00,BMFBOVESPA:WEGE3,2.68490583
+16459,2011-12-21 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16460,2011-12-22 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16461,2011-12-23 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16462,2011-12-26 10:00:00,BMFBOVESPA:WEGE3,2.7278053
+16463,2011-12-27 10:00:00,BMFBOVESPA:WEGE3,2.75147374
+16464,2011-12-28 10:00:00,BMFBOVESPA:WEGE3,2.73668087
+16465,2011-12-29 10:00:00,BMFBOVESPA:WEGE3,2.77810105
+16466,2012-01-02 10:00:00,BMFBOVESPA:WEGE3,2.76034946
+16467,2012-01-03 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16468,2012-01-04 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16469,2012-01-05 10:00:00,BMFBOVESPA:WEGE3,2.8579824
+16470,2012-01-06 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16471,2012-01-09 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16472,2012-01-10 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16473,2012-01-11 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16474,2012-01-12 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16475,2012-01-13 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16476,2012-01-16 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16477,2012-01-17 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16478,2012-01-18 10:00:00,BMFBOVESPA:WEGE3,2.8180415
+16479,2012-01-19 10:00:00,BMFBOVESPA:WEGE3,2.83431381
+16480,2012-01-20 10:00:00,BMFBOVESPA:WEGE3,2.83135509
+16481,2012-01-23 10:00:00,BMFBOVESPA:WEGE3,2.8357931
+16482,2012-01-24 10:00:00,BMFBOVESPA:WEGE3,2.88460957
+16483,2012-01-26 10:00:00,BMFBOVESPA:WEGE3,2.93046731
+16484,2012-01-27 10:00:00,BMFBOVESPA:WEGE3,2.89940243
+16485,2012-01-30 10:00:00,BMFBOVESPA:WEGE3,2.85058597
+16486,2012-01-31 10:00:00,BMFBOVESPA:WEGE3,2.88165099
+16487,2012-02-01 10:00:00,BMFBOVESPA:WEGE3,2.87869227
+16488,2012-02-02 10:00:00,BMFBOVESPA:WEGE3,2.84910668
+16489,2012-02-03 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16490,2012-02-06 10:00:00,BMFBOVESPA:WEGE3,2.93638461
+16491,2012-02-07 10:00:00,BMFBOVESPA:WEGE3,2.99555609
+16492,2012-02-08 10:00:00,BMFBOVESPA:WEGE3,2.96153249
+16493,2012-02-09 10:00:00,BMFBOVESPA:WEGE3,2.90088187
+16494,2012-02-10 10:00:00,BMFBOVESPA:WEGE3,2.84762739
+16495,2012-02-13 10:00:00,BMFBOVESPA:WEGE3,2.90679887
+16496,2012-02-14 10:00:00,BMFBOVESPA:WEGE3,2.82691752
+16497,2012-02-15 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16498,2012-02-16 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16499,2012-02-17 10:00:00,BMFBOVESPA:WEGE3,2.84762739
+16500,2012-02-22 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16501,2012-02-23 10:00:00,BMFBOVESPA:WEGE3,2.85502368
+16502,2012-02-24 10:00:00,BMFBOVESPA:WEGE3,2.86537898
+16503,2012-02-27 10:00:00,BMFBOVESPA:WEGE3,2.83431381
+16504,2012-02-28 10:00:00,BMFBOVESPA:WEGE3,2.80768664
+16505,2012-02-29 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16506,2012-03-01 10:00:00,BMFBOVESPA:WEGE3,2.83727238
+16507,2012-03-02 10:00:00,BMFBOVESPA:WEGE3,2.91863317
+16508,2012-03-05 10:00:00,BMFBOVESPA:WEGE3,2.90384015
+16509,2012-03-06 10:00:00,BMFBOVESPA:WEGE3,2.85058597
+16510,2012-03-07 10:00:00,BMFBOVESPA:WEGE3,2.90088187
+16511,2012-03-08 10:00:00,BMFBOVESPA:WEGE3,2.91419545
+16512,2012-03-09 10:00:00,BMFBOVESPA:WEGE3,2.91123673
+16513,2012-03-12 10:00:00,BMFBOVESPA:WEGE3,2.89200585
+16514,2012-03-13 10:00:00,BMFBOVESPA:WEGE3,2.91419545
+16515,2012-03-14 10:00:00,BMFBOVESPA:WEGE3,2.96449121
+16516,2012-03-15 10:00:00,BMFBOVESPA:WEGE3,2.9881598
+16517,2012-03-16 10:00:00,BMFBOVESPA:WEGE3,2.92455031
+16518,2012-03-19 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16519,2012-03-20 10:00:00,BMFBOVESPA:WEGE3,2.90384015
+16520,2012-03-21 10:00:00,BMFBOVESPA:WEGE3,2.95265662
+16521,2012-03-22 10:00:00,BMFBOVESPA:WEGE3,2.87573399
+16522,2012-03-23 10:00:00,BMFBOVESPA:WEGE3,2.89496457
+16523,2012-03-26 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16524,2012-03-27 10:00:00,BMFBOVESPA:WEGE3,2.98076322
+16525,2012-03-28 10:00:00,BMFBOVESPA:WEGE3,2.9659702
+16526,2012-03-29 10:00:00,BMFBOVESPA:WEGE3,2.93046731
+16527,2012-03-30 10:00:00,BMFBOVESPA:WEGE3,2.92898803
+16528,2012-04-02 10:00:00,BMFBOVESPA:WEGE3,2.91419545
+16529,2012-04-03 10:00:00,BMFBOVESPA:WEGE3,2.90679887
+16530,2012-04-04 10:00:00,BMFBOVESPA:WEGE3,2.8579824
+16531,2012-04-05 10:00:00,BMFBOVESPA:WEGE3,2.86833726
+16532,2012-04-09 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16533,2012-04-10 10:00:00,BMFBOVESPA:WEGE3,2.8698167
+16534,2012-04-11 10:00:00,BMFBOVESPA:WEGE3,2.86833726
+16535,2012-04-12 10:00:00,BMFBOVESPA:WEGE3,2.87721328
+16536,2012-04-13 10:00:00,BMFBOVESPA:WEGE3,2.87869227
+16537,2012-04-16 10:00:00,BMFBOVESPA:WEGE3,2.89644386
+16538,2012-04-17 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16539,2012-04-18 10:00:00,BMFBOVESPA:WEGE3,2.9881598
+16540,2012-04-19 10:00:00,BMFBOVESPA:WEGE3,3.00295237
+16541,2012-04-20 10:00:00,BMFBOVESPA:WEGE3,2.9940768
+16542,2012-04-23 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16543,2012-04-24 10:00:00,BMFBOVESPA:WEGE3,2.9778045
+16544,2012-04-25 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16545,2012-04-26 10:00:00,BMFBOVESPA:WEGE3,2.89052686
+16546,2012-04-27 10:00:00,BMFBOVESPA:WEGE3,2.98076322
+16547,2012-04-30 10:00:00,BMFBOVESPA:WEGE3,2.97928378
+16548,2012-05-02 10:00:00,BMFBOVESPA:WEGE3,2.91715373
+16549,2012-05-03 10:00:00,BMFBOVESPA:WEGE3,2.9659702
+16550,2012-05-04 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16551,2012-05-07 10:00:00,BMFBOVESPA:WEGE3,2.97336678
+16552,2012-05-08 10:00:00,BMFBOVESPA:WEGE3,3.01626596
+16553,2012-05-09 10:00:00,BMFBOVESPA:WEGE3,3.00295237
+16554,2012-05-10 10:00:00,BMFBOVESPA:WEGE3,3.02514197
+16555,2012-05-11 10:00:00,BMFBOVESPA:WEGE3,3.03105897
+16556,2012-05-14 10:00:00,BMFBOVESPA:WEGE3,2.9659702
+16557,2012-05-15 10:00:00,BMFBOVESPA:WEGE3,2.9659702
+16558,2012-05-16 10:00:00,BMFBOVESPA:WEGE3,2.96301192
+16559,2012-05-17 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16560,2012-05-18 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16561,2012-05-21 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16562,2012-05-22 10:00:00,BMFBOVESPA:WEGE3,2.97040821
+16563,2012-05-23 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16564,2012-05-24 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16565,2012-05-25 10:00:00,BMFBOVESPA:WEGE3,2.99555609
+16566,2012-05-28 10:00:00,BMFBOVESPA:WEGE3,3.00886967
+16567,2012-05-29 10:00:00,BMFBOVESPA:WEGE3,3.00147338
+16568,2012-05-30 10:00:00,BMFBOVESPA:WEGE3,2.9881598
+16569,2012-05-31 10:00:00,BMFBOVESPA:WEGE3,3.07691672
+16570,2012-06-01 10:00:00,BMFBOVESPA:WEGE3,2.99555609
+16571,2012-06-04 10:00:00,BMFBOVESPA:WEGE3,2.95117763
+16572,2012-06-05 10:00:00,BMFBOVESPA:WEGE3,2.93490532
+16573,2012-06-06 10:00:00,BMFBOVESPA:WEGE3,2.9999941
+16574,2012-06-08 10:00:00,BMFBOVESPA:WEGE3,2.9600532
+16575,2012-06-11 10:00:00,BMFBOVESPA:WEGE3,2.9600532
+16576,2012-06-12 10:00:00,BMFBOVESPA:WEGE3,2.95857391
+16577,2012-06-13 10:00:00,BMFBOVESPA:WEGE3,2.94082232
+16578,2012-06-14 10:00:00,BMFBOVESPA:WEGE3,2.8357931
+16579,2012-06-15 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16580,2012-06-18 10:00:00,BMFBOVESPA:WEGE3,2.81952079
+16581,2012-06-19 10:00:00,BMFBOVESPA:WEGE3,2.77958034
+16582,2012-06-20 10:00:00,BMFBOVESPA:WEGE3,2.80029021
+16583,2012-06-21 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16584,2012-06-22 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16585,2012-06-25 10:00:00,BMFBOVESPA:WEGE3,2.77113021
+16586,2012-06-26 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16587,2012-06-27 10:00:00,BMFBOVESPA:WEGE3,2.86242026
+16588,2012-06-28 10:00:00,BMFBOVESPA:WEGE3,2.78105933
+16589,2012-06-29 10:00:00,BMFBOVESPA:WEGE3,2.88313028
+16590,2012-07-02 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16591,2012-07-03 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16592,2012-07-04 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16593,2012-07-05 10:00:00,BMFBOVESPA:WEGE3,2.76922503
+16594,2012-07-06 10:00:00,BMFBOVESPA:WEGE3,2.76330803
+16595,2012-07-10 10:00:00,BMFBOVESPA:WEGE3,2.76626676
+16596,2012-07-11 10:00:00,BMFBOVESPA:WEGE3,2.82543809
+16597,2012-07-12 10:00:00,BMFBOVESPA:WEGE3,2.8357931
+16598,2012-07-13 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16599,2012-07-16 10:00:00,BMFBOVESPA:WEGE3,2.76478747
+16600,2012-07-17 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+16601,2012-07-18 10:00:00,BMFBOVESPA:WEGE3,2.75591145
+16602,2012-07-19 10:00:00,BMFBOVESPA:WEGE3,2.77366304
+16603,2012-07-20 10:00:00,BMFBOVESPA:WEGE3,2.75887017
+16604,2012-07-23 10:00:00,BMFBOVESPA:WEGE3,2.65827851
+16605,2012-07-24 10:00:00,BMFBOVESPA:WEGE3,2.66123723
+16606,2012-07-25 10:00:00,BMFBOVESPA:WEGE3,2.68934369
+16607,2012-07-26 10:00:00,BMFBOVESPA:WEGE3,2.75147374
+16608,2012-07-27 10:00:00,BMFBOVESPA:WEGE3,2.77514233
+16609,2012-07-30 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16610,2012-07-31 10:00:00,BMFBOVESPA:WEGE3,2.73816016
+16611,2012-08-01 10:00:00,BMFBOVESPA:WEGE3,2.73520158
+16612,2012-08-02 10:00:00,BMFBOVESPA:WEGE3,2.78401805
+16613,2012-08-03 10:00:00,BMFBOVESPA:WEGE3,2.81508323
+16614,2012-08-06 10:00:00,BMFBOVESPA:WEGE3,2.84762739
+16615,2012-08-07 10:00:00,BMFBOVESPA:WEGE3,2.87721328
+16616,2012-08-08 10:00:00,BMFBOVESPA:WEGE3,2.8402311
+16617,2012-08-09 10:00:00,BMFBOVESPA:WEGE3,2.84762739
+16618,2012-08-10 10:00:00,BMFBOVESPA:WEGE3,2.81064522
+16619,2012-08-13 10:00:00,BMFBOVESPA:WEGE3,2.91271617
+16620,2012-08-14 10:00:00,BMFBOVESPA:WEGE3,2.96744949
+16621,2012-08-15 10:00:00,BMFBOVESPA:WEGE3,2.88756814
+16622,2012-08-16 10:00:00,BMFBOVESPA:WEGE3,2.86242026
+16623,2012-08-17 10:00:00,BMFBOVESPA:WEGE3,2.8520654
+16624,2012-08-20 10:00:00,BMFBOVESPA:WEGE3,2.90384015
+16625,2012-08-21 10:00:00,BMFBOVESPA:WEGE3,2.91715373
+16626,2012-08-22 10:00:00,BMFBOVESPA:WEGE3,2.90827816
+16627,2012-08-23 10:00:00,BMFBOVESPA:WEGE3,2.94378104
+16628,2012-08-24 10:00:00,BMFBOVESPA:WEGE3,2.88608885
+16629,2012-08-27 10:00:00,BMFBOVESPA:WEGE3,2.93934333
+16630,2012-08-28 10:00:00,BMFBOVESPA:WEGE3,2.91715373
+16631,2012-08-29 10:00:00,BMFBOVESPA:WEGE3,2.95117763
+16632,2012-08-30 10:00:00,BMFBOVESPA:WEGE3,2.9763255
+16633,2012-08-31 10:00:00,BMFBOVESPA:WEGE3,2.97336678
+16634,2012-09-03 10:00:00,BMFBOVESPA:WEGE3,2.99703537
+16635,2012-09-04 10:00:00,BMFBOVESPA:WEGE3,3.09170974
+16636,2012-09-05 10:00:00,BMFBOVESPA:WEGE3,3.21005284
+16637,2012-09-06 10:00:00,BMFBOVESPA:WEGE3,3.23667971
+16638,2012-09-10 10:00:00,BMFBOVESPA:WEGE3,3.16419465
+16639,2012-09-11 10:00:00,BMFBOVESPA:WEGE3,3.26922417
+16640,2012-09-12 10:00:00,BMFBOVESPA:WEGE3,3.22188714
+16641,2012-09-13 10:00:00,BMFBOVESPA:WEGE3,3.32691637
+16642,2012-09-14 10:00:00,BMFBOVESPA:WEGE3,3.32839565
+16643,2012-09-17 10:00:00,BMFBOVESPA:WEGE3,3.35502282
+16644,2012-09-18 10:00:00,BMFBOVESPA:WEGE3,3.36537783
+16645,2012-09-19 10:00:00,BMFBOVESPA:WEGE3,3.35058496
+16646,2012-09-20 10:00:00,BMFBOVESPA:WEGE3,3.37129512
+16647,2012-09-21 10:00:00,BMFBOVESPA:WEGE3,3.39792199
+16648,2012-09-24 10:00:00,BMFBOVESPA:WEGE3,3.44378018
+16649,2012-09-25 10:00:00,BMFBOVESPA:WEGE3,3.35354353
+16650,2012-09-26 10:00:00,BMFBOVESPA:WEGE3,3.40531857
+16651,2012-09-27 10:00:00,BMFBOVESPA:WEGE3,3.46744877
+16652,2012-09-28 10:00:00,BMFBOVESPA:WEGE3,3.49407594
+16653,2012-10-01 10:00:00,BMFBOVESPA:WEGE3,3.5325371
+16654,2012-10-02 10:00:00,BMFBOVESPA:WEGE3,3.45413504
+16655,2012-10-03 10:00:00,BMFBOVESPA:WEGE3,3.4363836
+16656,2012-10-04 10:00:00,BMFBOVESPA:WEGE3,3.47632435
+16657,2012-10-05 10:00:00,BMFBOVESPA:WEGE3,3.43194589
+16658,2012-10-08 10:00:00,BMFBOVESPA:WEGE3,3.47188634
+16659,2012-10-09 10:00:00,BMFBOVESPA:WEGE3,3.47484506
+16660,2012-10-10 10:00:00,BMFBOVESPA:WEGE3,3.39792199
+16661,2012-10-11 10:00:00,BMFBOVESPA:WEGE3,3.47188634
+16662,2012-10-15 10:00:00,BMFBOVESPA:WEGE3,3.47632435
+16663,2012-10-16 10:00:00,BMFBOVESPA:WEGE3,3.38756713
+16664,2012-10-17 10:00:00,BMFBOVESPA:WEGE3,3.40236
+16665,2012-10-18 10:00:00,BMFBOVESPA:WEGE3,3.43934217
+16666,2012-10-19 10:00:00,BMFBOVESPA:WEGE3,3.47632435
+16667,2012-10-22 10:00:00,BMFBOVESPA:WEGE3,3.40531857
+16668,2012-10-23 10:00:00,BMFBOVESPA:WEGE3,3.4304666
+16669,2012-10-24 10:00:00,BMFBOVESPA:WEGE3,3.41715287
+16670,2012-10-25 10:00:00,BMFBOVESPA:WEGE3,3.44230075
+16671,2012-10-26 10:00:00,BMFBOVESPA:WEGE3,3.43934217
+16672,2012-10-29 10:00:00,BMFBOVESPA:WEGE3,3.43934217
+16673,2012-10-30 10:00:00,BMFBOVESPA:WEGE3,3.44230075
+16674,2012-10-31 10:00:00,BMFBOVESPA:WEGE3,3.45117647
+16675,2012-11-01 10:00:00,BMFBOVESPA:WEGE3,3.46153148
+16676,2012-11-05 10:00:00,BMFBOVESPA:WEGE3,3.57543657
+16677,2012-11-06 10:00:00,BMFBOVESPA:WEGE3,3.5502887
+16678,2012-11-07 10:00:00,BMFBOVESPA:WEGE3,3.53697511
+16679,2012-11-08 10:00:00,BMFBOVESPA:WEGE3,3.49111722
+16680,2012-11-09 10:00:00,BMFBOVESPA:WEGE3,3.47632435
+16681,2012-11-12 10:00:00,BMFBOVESPA:WEGE3,3.47336577
+16682,2012-11-13 10:00:00,BMFBOVESPA:WEGE3,3.47484506
+16683,2012-11-14 10:00:00,BMFBOVESPA:WEGE3,3.47632435
+16684,2012-11-16 10:00:00,BMFBOVESPA:WEGE3,3.73519957
+16685,2012-11-19 10:00:00,BMFBOVESPA:WEGE3,3.71301026
+16686,2012-11-21 10:00:00,BMFBOVESPA:WEGE3,3.73519957
+16687,2012-11-22 10:00:00,BMFBOVESPA:WEGE3,3.74259585
+16688,2012-11-23 10:00:00,BMFBOVESPA:WEGE3,3.73372028
+16689,2012-11-26 10:00:00,BMFBOVESPA:WEGE3,3.73372028
+16690,2012-11-27 10:00:00,BMFBOVESPA:WEGE3,3.73372028
+16691,2012-11-28 10:00:00,BMFBOVESPA:WEGE3,3.72780328
+16692,2012-11-29 10:00:00,BMFBOVESPA:WEGE3,3.77070245
+16693,2012-11-30 10:00:00,BMFBOVESPA:WEGE3,4.03105696
+16694,2012-12-03 10:00:00,BMFBOVESPA:WEGE3,3.94969632
+16695,2012-12-04 10:00:00,BMFBOVESPA:WEGE3,3.94229974
+16696,2012-12-05 10:00:00,BMFBOVESPA:WEGE3,4.19377852
+16697,2012-12-06 10:00:00,BMFBOVESPA:WEGE3,4.082832
+16698,2012-12-07 10:00:00,BMFBOVESPA:WEGE3,4.03549497
+16699,2012-12-10 10:00:00,BMFBOVESPA:WEGE3,3.99407478
+16700,2012-12-11 10:00:00,BMFBOVESPA:WEGE3,3.97928191
+16701,2012-12-12 10:00:00,BMFBOVESPA:WEGE3,4.13460719
+16702,2012-12-13 10:00:00,BMFBOVESPA:WEGE3,4.18638194
+16703,2012-12-14 10:00:00,BMFBOVESPA:WEGE3,4.07543542
+16704,2012-12-17 10:00:00,BMFBOVESPA:WEGE3,3.99999208
+16705,2012-12-18 10:00:00,BMFBOVESPA:WEGE3,4.03845324
+16706,2012-12-19 10:00:00,BMFBOVESPA:WEGE3,4.06803913
+16707,2012-12-20 10:00:00,BMFBOVESPA:WEGE3,4.06803913
+16708,2012-12-21 10:00:00,BMFBOVESPA:WEGE3,4.03105696
+16709,2012-12-26 10:00:00,BMFBOVESPA:WEGE3,4.0769147
+16710,2012-12-27 10:00:00,BMFBOVESPA:WEGE3,4.10206273
+16711,2012-12-28 10:00:00,BMFBOVESPA:WEGE3,3.99407478
+16712,2013-01-02 10:00:00,BMFBOVESPA:WEGE3,4.16271335
+16713,2013-01-03 10:00:00,BMFBOVESPA:WEGE3,4.34910365
+16714,2013-01-04 10:00:00,BMFBOVESPA:WEGE3,4.29732846
+16715,2013-01-07 10:00:00,BMFBOVESPA:WEGE3,4.24555371
+16716,2013-01-08 10:00:00,BMFBOVESPA:WEGE3,4.07543542
+16717,2013-01-09 10:00:00,BMFBOVESPA:WEGE3,4.10650059
+16718,2013-01-10 10:00:00,BMFBOVESPA:WEGE3,4.01774337
+16719,2013-01-11 10:00:00,BMFBOVESPA:WEGE3,4.06803913
+16720,2013-01-14 10:00:00,BMFBOVESPA:WEGE3,4.01626409
+16721,2013-01-15 10:00:00,BMFBOVESPA:WEGE3,3.99407478
+16722,2013-01-16 10:00:00,BMFBOVESPA:WEGE3,4.06803913
+16723,2013-01-17 10:00:00,BMFBOVESPA:WEGE3,4.01330537
+16724,2013-01-18 10:00:00,BMFBOVESPA:WEGE3,3.99407478
+16725,2013-01-21 10:00:00,BMFBOVESPA:WEGE3,3.93638274
+16726,2013-01-22 10:00:00,BMFBOVESPA:WEGE3,3.99407478
+16727,2013-01-23 10:00:00,BMFBOVESPA:WEGE3,4.04141197
+16728,2013-01-24 10:00:00,BMFBOVESPA:WEGE3,3.9748442
+16729,2013-01-28 10:00:00,BMFBOVESPA:WEGE3,3.84762537
+16730,2013-01-29 10:00:00,BMFBOVESPA:WEGE3,3.77957803
+16731,2013-01-30 10:00:00,BMFBOVESPA:WEGE3,3.76034744
+16732,2013-01-31 10:00:00,BMFBOVESPA:WEGE3,3.73667885
+16733,2013-02-01 10:00:00,BMFBOVESPA:WEGE3,3.76478545
+16734,2013-02-04 10:00:00,BMFBOVESPA:WEGE3,3.6686315
+16735,2013-02-05 10:00:00,BMFBOVESPA:WEGE3,3.5502887
+16736,2013-02-06 10:00:00,BMFBOVESPA:WEGE3,3.65531792
+16737,2013-02-07 10:00:00,BMFBOVESPA:WEGE3,3.62425304
+16738,2013-02-08 10:00:00,BMFBOVESPA:WEGE3,3.69821739
+16739,2013-02-13 10:00:00,BMFBOVESPA:WEGE3,3.64644235
+16740,2013-02-14 10:00:00,BMFBOVESPA:WEGE3,3.69821739
+16741,2013-02-15 10:00:00,BMFBOVESPA:WEGE3,3.75738887
+16742,2013-02-18 10:00:00,BMFBOVESPA:WEGE3,3.73372028
+16743,2013-02-19 10:00:00,BMFBOVESPA:WEGE3,3.74999243
+16744,2013-02-20 10:00:00,BMFBOVESPA:WEGE3,3.68934182
+16745,2013-02-21 10:00:00,BMFBOVESPA:WEGE3,3.74111686
+16746,2013-02-22 10:00:00,BMFBOVESPA:WEGE3,3.72780328
+16747,2013-02-25 10:00:00,BMFBOVESPA:WEGE3,3.69821739
+16748,2013-02-26 10:00:00,BMFBOVESPA:WEGE3,3.68786238
+16749,2013-02-27 10:00:00,BMFBOVESPA:WEGE3,3.61685676
+16750,2013-02-28 10:00:00,BMFBOVESPA:WEGE3,3.91863115
+16751,2013-03-01 10:00:00,BMFBOVESPA:WEGE3,3.97928191
+16752,2013-03-04 10:00:00,BMFBOVESPA:WEGE3,3.91123486
+16753,2013-03-05 10:00:00,BMFBOVESPA:WEGE3,3.95413403
+16754,2013-03-06 10:00:00,BMFBOVESPA:WEGE3,3.9866785
+16755,2013-03-07 10:00:00,BMFBOVESPA:WEGE3,3.95117531
+16756,2013-03-08 10:00:00,BMFBOVESPA:WEGE3,3.96596818
+16757,2013-03-11 10:00:00,BMFBOVESPA:WEGE3,3.8505841
+16758,2013-03-12 10:00:00,BMFBOVESPA:WEGE3,3.87277325
+16759,2013-03-13 10:00:00,BMFBOVESPA:WEGE3,3.84762537
+16760,2013-03-14 10:00:00,BMFBOVESPA:WEGE3,3.89200383
+16761,2013-03-15 10:00:00,BMFBOVESPA:WEGE3,3.8328325
+16762,2013-03-18 10:00:00,BMFBOVESPA:WEGE3,3.76478545
+16763,2013-03-19 10:00:00,BMFBOVESPA:WEGE3,3.87573197
+16764,2013-03-20 10:00:00,BMFBOVESPA:WEGE3,3.81360192
+16765,2013-03-21 10:00:00,BMFBOVESPA:WEGE3,3.83579108
+16766,2013-03-22 10:00:00,BMFBOVESPA:WEGE3,3.87573197
+16767,2013-03-25 10:00:00,BMFBOVESPA:WEGE3,3.84910466
+16768,2013-03-26 10:00:00,BMFBOVESPA:WEGE3,3.86389768
+16769,2013-03-27 10:00:00,BMFBOVESPA:WEGE3,3.8505841
+16770,2013-03-28 10:00:00,BMFBOVESPA:WEGE3,3.85206338
+16771,2013-04-01 10:00:00,BMFBOVESPA:WEGE3,3.8047259
+16772,2013-04-02 10:00:00,BMFBOVESPA:WEGE3,3.78253675
+16773,2013-04-03 10:00:00,BMFBOVESPA:WEGE3,3.79289161
+16774,2013-04-04 10:00:00,BMFBOVESPA:WEGE3,3.67602809
+16775,2013-04-05 10:00:00,BMFBOVESPA:WEGE3,3.75738887
+16776,2013-04-08 10:00:00,BMFBOVESPA:WEGE3,3.85354237
+16777,2013-04-09 10:00:00,BMFBOVESPA:WEGE3,3.89052455
+16778,2013-04-10 10:00:00,BMFBOVESPA:WEGE3,3.85502166
+16779,2013-04-11 10:00:00,BMFBOVESPA:WEGE3,3.9467376
+16780,2013-04-12 10:00:00,BMFBOVESPA:WEGE3,3.87869025
+16781,2013-04-15 10:00:00,BMFBOVESPA:WEGE3,3.69821739
+16782,2013-04-16 10:00:00,BMFBOVESPA:WEGE3,3.71301026
+16783,2013-04-17 10:00:00,BMFBOVESPA:WEGE3,3.59466716
+16784,2013-04-18 10:00:00,BMFBOVESPA:WEGE3,3.56508157
+16785,2013-04-19 10:00:00,BMFBOVESPA:WEGE3,3.6686315
+16786,2013-04-22 10:00:00,BMFBOVESPA:WEGE3,3.60946017
+16787,2013-04-23 10:00:00,BMFBOVESPA:WEGE3,3.75147187
+16788,2013-04-24 10:00:00,BMFBOVESPA:WEGE3,3.78549532
+16789,2013-04-25 10:00:00,BMFBOVESPA:WEGE3,3.80324662
+16790,2013-04-26 10:00:00,BMFBOVESPA:WEGE3,3.74851315
+16791,2013-04-29 10:00:00,BMFBOVESPA:WEGE3,3.75295116
+16792,2013-04-30 10:00:00,BMFBOVESPA:WEGE3,3.87721097
+16793,2013-05-02 10:00:00,BMFBOVESPA:WEGE3,3.90531757
+16794,2013-05-03 10:00:00,BMFBOVESPA:WEGE3,4.04437054
+16795,2013-05-06 10:00:00,BMFBOVESPA:WEGE3,4.14200348
+16796,2013-05-07 10:00:00,BMFBOVESPA:WEGE3,4.19525796
+16797,2013-05-08 10:00:00,BMFBOVESPA:WEGE3,4.23815713
+16798,2013-05-09 10:00:00,BMFBOVESPA:WEGE3,4.11241759
+16799,2013-05-10 10:00:00,BMFBOVESPA:WEGE3,4.11981417
+16800,2013-05-13 10:00:00,BMFBOVESPA:WEGE3,4.18194423
+16801,2013-05-14 10:00:00,BMFBOVESPA:WEGE3,4.17898565
+16802,2013-05-15 10:00:00,BMFBOVESPA:WEGE3,4.17898565
+16803,2013-05-16 10:00:00,BMFBOVESPA:WEGE3,4.18342366
+16804,2013-05-17 10:00:00,BMFBOVESPA:WEGE3,4.16419278
+16805,2013-05-20 10:00:00,BMFBOVESPA:WEGE3,4.15383777
+16806,2013-05-21 10:00:00,BMFBOVESPA:WEGE3,4.19377852
+16807,2013-05-22 10:00:00,BMFBOVESPA:WEGE3,4.21596783
+16808,2013-05-23 10:00:00,BMFBOVESPA:WEGE3,4.14052419
+16809,2013-05-24 10:00:00,BMFBOVESPA:WEGE3,4.07839414
+16810,2013-05-27 10:00:00,BMFBOVESPA:WEGE3,4.07543542
+16811,2013-05-28 10:00:00,BMFBOVESPA:WEGE3,4.1109386
+16812,2013-05-29 10:00:00,BMFBOVESPA:WEGE3,4.11241759
+16813,2013-05-31 10:00:00,BMFBOVESPA:WEGE3,4.18934066
+16814,2013-06-03 10:00:00,BMFBOVESPA:WEGE3,4.16419278
+16815,2013-06-04 10:00:00,BMFBOVESPA:WEGE3,4.18046494
+16816,2013-06-05 10:00:00,BMFBOVESPA:WEGE3,4.18786123
+16817,2013-06-06 10:00:00,BMFBOVESPA:WEGE3,4.11981417
+16818,2013-06-07 10:00:00,BMFBOVESPA:WEGE3,4.1050213
+16819,2013-06-10 10:00:00,BMFBOVESPA:WEGE3,4.10206273
+16820,2013-06-11 10:00:00,BMFBOVESPA:WEGE3,4.05472555
+16821,2013-06-12 10:00:00,BMFBOVESPA:WEGE3,4.02366067
+16822,2013-06-13 10:00:00,BMFBOVESPA:WEGE3,4.07839414
+16823,2013-06-14 10:00:00,BMFBOVESPA:WEGE3,4.082832
+16824,2013-06-17 10:00:00,BMFBOVESPA:WEGE3,4.11389688
+16825,2013-06-18 10:00:00,BMFBOVESPA:WEGE3,4.11981417
+16826,2013-06-19 10:00:00,BMFBOVESPA:WEGE3,4.09762502
+16827,2013-06-20 10:00:00,BMFBOVESPA:WEGE3,4.01922266
+16828,2013-06-21 10:00:00,BMFBOVESPA:WEGE3,4.11241759
+16829,2013-06-24 10:00:00,BMFBOVESPA:WEGE3,4.06064284
+16830,2013-06-25 10:00:00,BMFBOVESPA:WEGE3,4.03697425
+16831,2013-06-26 10:00:00,BMFBOVESPA:WEGE3,4.11389688
+16832,2013-06-27 10:00:00,BMFBOVESPA:WEGE3,4.14200348
+16833,2013-06-28 10:00:00,BMFBOVESPA:WEGE3,4.16419278
+16834,2013-07-01 10:00:00,BMFBOVESPA:WEGE3,4.16863064
+16835,2013-07-02 10:00:00,BMFBOVESPA:WEGE3,4.08726971
+16836,2013-07-03 10:00:00,BMFBOVESPA:WEGE3,4.11241759
+16837,2013-07-04 10:00:00,BMFBOVESPA:WEGE3,4.15679635
+16838,2013-07-05 10:00:00,BMFBOVESPA:WEGE3,4.16715136
+16839,2013-07-08 10:00:00,BMFBOVESPA:WEGE3,4.1050213
+16840,2013-07-10 10:00:00,BMFBOVESPA:WEGE3,4.12129361
+16841,2013-07-11 10:00:00,BMFBOVESPA:WEGE3,4.17306836
+16842,2013-07-12 10:00:00,BMFBOVESPA:WEGE3,4.2248434
+16843,2013-07-15 10:00:00,BMFBOVESPA:WEGE3,4.20561282
+16844,2013-07-16 10:00:00,BMFBOVESPA:WEGE3,4.20117496
+16845,2013-07-17 10:00:00,BMFBOVESPA:WEGE3,4.17158937
+16846,2013-07-18 10:00:00,BMFBOVESPA:WEGE3,4.16567207
+16847,2013-07-19 10:00:00,BMFBOVESPA:WEGE3,4.14200348
+16848,2013-07-22 10:00:00,BMFBOVESPA:WEGE3,4.18638194
+16849,2013-07-23 10:00:00,BMFBOVESPA:WEGE3,4.16419278
+16850,2013-07-24 10:00:00,BMFBOVESPA:WEGE3,4.13016918
+16851,2013-07-25 10:00:00,BMFBOVESPA:WEGE3,4.1050213
+16852,2013-07-26 10:00:00,BMFBOVESPA:WEGE3,4.09022843
+16853,2013-07-29 10:00:00,BMFBOVESPA:WEGE3,4.13756547
+16854,2013-07-30 10:00:00,BMFBOVESPA:WEGE3,4.1331279
+16855,2013-07-31 10:00:00,BMFBOVESPA:WEGE3,4.14200348
+16856,2013-08-01 10:00:00,BMFBOVESPA:WEGE3,4.16715136
+16857,2013-08-02 10:00:00,BMFBOVESPA:WEGE3,4.15383777
+16858,2013-08-05 10:00:00,BMFBOVESPA:WEGE3,4.15531706
+16859,2013-08-06 10:00:00,BMFBOVESPA:WEGE3,4.06803913
+16860,2013-08-07 10:00:00,BMFBOVESPA:WEGE3,4.00147107
+16861,2013-08-08 10:00:00,BMFBOVESPA:WEGE3,4.00147107
+16862,2013-08-09 10:00:00,BMFBOVESPA:WEGE3,3.9644889
+16863,2013-08-12 10:00:00,BMFBOVESPA:WEGE3,3.94969632
+16864,2013-08-13 10:00:00,BMFBOVESPA:WEGE3,3.95117531
+16865,2013-08-14 10:00:00,BMFBOVESPA:WEGE3,3.87573197
+16866,2013-08-15 10:00:00,BMFBOVESPA:WEGE3,3.90531757
+16867,2013-08-16 10:00:00,BMFBOVESPA:WEGE3,4.00886765
+16868,2013-08-19 10:00:00,BMFBOVESPA:WEGE3,4.10650059
+16869,2013-08-20 10:00:00,BMFBOVESPA:WEGE3,4.14939977
+16870,2013-08-21 10:00:00,BMFBOVESPA:WEGE3,4.17898565
+16871,2013-08-22 10:00:00,BMFBOVESPA:WEGE3,4.15087905
+16872,2013-08-23 10:00:00,BMFBOVESPA:WEGE3,4.17158937
+16873,2013-08-26 10:00:00,BMFBOVESPA:WEGE3,4.13460719
+16874,2013-08-27 10:00:00,BMFBOVESPA:WEGE3,4.1286899
+16875,2013-08-28 10:00:00,BMFBOVESPA:WEGE3,4.13608618
+16876,2013-08-29 10:00:00,BMFBOVESPA:WEGE3,4.1109386
+16877,2013-08-30 10:00:00,BMFBOVESPA:WEGE3,4.14200348
+16878,2013-09-02 10:00:00,BMFBOVESPA:WEGE3,4.11833489
+16879,2013-09-03 10:00:00,BMFBOVESPA:WEGE3,4.08579072
+16880,2013-09-04 10:00:00,BMFBOVESPA:WEGE3,4.1286899
+16881,2013-09-05 10:00:00,BMFBOVESPA:WEGE3,4.1050213
+16882,2013-09-06 10:00:00,BMFBOVESPA:WEGE3,4.14200348
+16883,2013-09-09 10:00:00,BMFBOVESPA:WEGE3,4.16863064
+16884,2013-09-10 10:00:00,BMFBOVESPA:WEGE3,4.1227729
+16885,2013-09-11 10:00:00,BMFBOVESPA:WEGE3,4.14200348
+16886,2013-09-12 10:00:00,BMFBOVESPA:WEGE3,4.14200348
+16887,2013-09-13 10:00:00,BMFBOVESPA:WEGE3,4.11537631
+16888,2013-09-16 10:00:00,BMFBOVESPA:WEGE3,4.10945931
+16889,2013-09-17 10:00:00,BMFBOVESPA:WEGE3,4.10354202
+16890,2013-09-18 10:00:00,BMFBOVESPA:WEGE3,4.11241759
+16891,2013-09-19 10:00:00,BMFBOVESPA:WEGE3,4.0709977
+16892,2013-09-20 10:00:00,BMFBOVESPA:WEGE3,4.03845324
+16893,2013-09-23 10:00:00,BMFBOVESPA:WEGE3,4.06655984
+16894,2013-09-24 10:00:00,BMFBOVESPA:WEGE3,4.082832
+16895,2013-09-25 10:00:00,BMFBOVESPA:WEGE3,4.06951842
+16896,2013-09-26 10:00:00,BMFBOVESPA:WEGE3,4.10354202
+16897,2013-09-27 10:00:00,BMFBOVESPA:WEGE3,4.06951842
+16898,2013-09-30 10:00:00,BMFBOVESPA:WEGE3,3.99407478
+16899,2013-10-01 10:00:00,BMFBOVESPA:WEGE3,3.97040619
+16900,2013-10-02 10:00:00,BMFBOVESPA:WEGE3,4.04584983
+16901,2013-10-03 10:00:00,BMFBOVESPA:WEGE3,4.11537631
+16902,2013-10-04 10:00:00,BMFBOVESPA:WEGE3,4.10650059
+16903,2013-10-07 10:00:00,BMFBOVESPA:WEGE3,4.14200348
+16904,2013-10-08 10:00:00,BMFBOVESPA:WEGE3,4.17898565
+16905,2013-10-09 10:00:00,BMFBOVESPA:WEGE3,4.17158937
+16906,2013-10-10 10:00:00,BMFBOVESPA:WEGE3,4.19377852
+16907,2013-10-11 10:00:00,BMFBOVESPA:WEGE3,4.23815713
+16908,2013-10-14 10:00:00,BMFBOVESPA:WEGE3,4.19229923
+16909,2013-10-15 10:00:00,BMFBOVESPA:WEGE3,4.21448854
+16910,2013-10-16 10:00:00,BMFBOVESPA:WEGE3,4.18638194
+16911,2013-10-17 10:00:00,BMFBOVESPA:WEGE3,4.20709225
+16912,2013-10-18 10:00:00,BMFBOVESPA:WEGE3,4.22336411
+16913,2013-10-21 10:00:00,BMFBOVESPA:WEGE3,4.29289075
+16914,2013-10-22 10:00:00,BMFBOVESPA:WEGE3,4.33431063
+16915,2013-10-23 10:00:00,BMFBOVESPA:WEGE3,4.23963642
+16916,2013-10-24 10:00:00,BMFBOVESPA:WEGE3,4.29141146
+16917,2013-10-25 10:00:00,BMFBOVESPA:WEGE3,4.33874864
+16918,2013-10-28 10:00:00,BMFBOVESPA:WEGE3,4.32691435
+16919,2013-10-29 10:00:00,BMFBOVESPA:WEGE3,4.31360077
+16920,2013-10-30 10:00:00,BMFBOVESPA:WEGE3,4.30472504
+16921,2013-10-31 10:00:00,BMFBOVESPA:WEGE3,4.30472504
+16922,2013-11-01 10:00:00,BMFBOVESPA:WEGE3,4.36389652
+16923,2013-11-04 10:00:00,BMFBOVESPA:WEGE3,4.36537581
+16924,2013-11-05 10:00:00,BMFBOVESPA:WEGE3,4.37868939
+16925,2013-11-06 10:00:00,BMFBOVESPA:WEGE3,4.38164811
+16926,2013-11-07 10:00:00,BMFBOVESPA:WEGE3,4.46005017
+16927,2013-11-08 10:00:00,BMFBOVESPA:WEGE3,4.40827498
+16928,2013-11-11 10:00:00,BMFBOVESPA:WEGE3,4.37425153
+16929,2013-11-12 10:00:00,BMFBOVESPA:WEGE3,4.29141146
+16930,2013-11-13 10:00:00,BMFBOVESPA:WEGE3,4.37868939
+16931,2013-11-14 10:00:00,BMFBOVESPA:WEGE3,4.44969517
+16932,2013-11-18 10:00:00,BMFBOVESPA:WEGE3,4.46744676
+16933,2013-11-19 10:00:00,BMFBOVESPA:WEGE3,4.46005017
+16934,2013-11-21 10:00:00,BMFBOVESPA:WEGE3,4.48223933
+16935,2013-11-22 10:00:00,BMFBOVESPA:WEGE3,4.52661809
+16936,2013-11-25 10:00:00,BMFBOVESPA:WEGE3,4.5414111
+16937,2013-11-26 10:00:00,BMFBOVESPA:WEGE3,4.74111455
+16938,2013-11-27 10:00:00,BMFBOVESPA:WEGE3,4.67454678
+16939,2013-11-28 10:00:00,BMFBOVESPA:WEGE3,4.65975391
+16940,2013-11-29 10:00:00,BMFBOVESPA:WEGE3,4.65975391
+16941,2013-12-02 10:00:00,BMFBOVESPA:WEGE3,4.6893398
+16942,2013-12-03 10:00:00,BMFBOVESPA:WEGE3,4.72336325
+16943,2013-12-04 10:00:00,BMFBOVESPA:WEGE3,4.7070911
+16944,2013-12-05 10:00:00,BMFBOVESPA:WEGE3,4.74851083
+16945,2013-12-06 10:00:00,BMFBOVESPA:WEGE3,4.73519725
+16946,2013-12-09 10:00:00,BMFBOVESPA:WEGE3,4.74111455
+16947,2013-12-10 10:00:00,BMFBOVESPA:WEGE3,4.73371826
+16948,2013-12-11 10:00:00,BMFBOVESPA:WEGE3,4.6893398
+16949,2013-12-12 10:00:00,BMFBOVESPA:WEGE3,4.63756461
+16950,2013-12-13 10:00:00,BMFBOVESPA:WEGE3,4.59318585
+16951,2013-12-16 10:00:00,BMFBOVESPA:WEGE3,4.61685444
+16952,2013-12-17 10:00:00,BMFBOVESPA:WEGE3,4.60797887
+16953,2013-12-18 10:00:00,BMFBOVESPA:WEGE3,4.58578957
+16954,2013-12-19 10:00:00,BMFBOVESPA:WEGE3,4.64496104
+16955,2013-12-20 10:00:00,BMFBOVESPA:WEGE3,4.61537545
+16956,2013-12-23 10:00:00,BMFBOVESPA:WEGE3,4.56360026
+16957,2013-12-26 10:00:00,BMFBOVESPA:WEGE3,4.61685444
+16958,2013-12-27 10:00:00,BMFBOVESPA:WEGE3,4.60649943
+16959,2013-12-30 10:00:00,BMFBOVESPA:WEGE3,4.60945816
+16960,2014-01-02 10:00:00,BMFBOVESPA:WEGE3,4.49703235
+16961,2014-01-03 10:00:00,BMFBOVESPA:WEGE3,4.43786087
+16962,2014-01-06 10:00:00,BMFBOVESPA:WEGE3,4.47928105
+16963,2014-01-07 10:00:00,BMFBOVESPA:WEGE3,4.47632233
+16964,2014-01-08 10:00:00,BMFBOVESPA:WEGE3,4.39939941
+16965,2014-01-09 10:00:00,BMFBOVESPA:WEGE3,4.31951806
+16966,2014-01-10 10:00:00,BMFBOVESPA:WEGE3,4.29289075
+16967,2014-01-13 10:00:00,BMFBOVESPA:WEGE3,4.2307607
+16968,2014-01-14 10:00:00,BMFBOVESPA:WEGE3,4.30472504
+16969,2014-01-15 10:00:00,BMFBOVESPA:WEGE3,4.2810566
+16970,2014-01-16 10:00:00,BMFBOVESPA:WEGE3,4.28993217
+16971,2014-01-17 10:00:00,BMFBOVESPA:WEGE3,4.25295
+16972,2014-01-20 10:00:00,BMFBOVESPA:WEGE3,4.20117496
+16973,2014-01-21 10:00:00,BMFBOVESPA:WEGE3,4.18194423
+16974,2014-01-22 10:00:00,BMFBOVESPA:WEGE3,4.21005053
+16975,2014-01-23 10:00:00,BMFBOVESPA:WEGE3,4.11241759
+16976,2014-01-24 10:00:00,BMFBOVESPA:WEGE3,4.18490295
+16977,2014-01-27 10:00:00,BMFBOVESPA:WEGE3,4.15679635
+16978,2014-01-28 10:00:00,BMFBOVESPA:WEGE3,4.14348277
+16979,2014-01-29 10:00:00,BMFBOVESPA:WEGE3,4.16123406
+16980,2014-01-30 10:00:00,BMFBOVESPA:WEGE3,4.06951842
+16981,2014-01-31 10:00:00,BMFBOVESPA:WEGE3,4.05324626
+16982,2014-02-03 10:00:00,BMFBOVESPA:WEGE3,4.03845324
+16983,2014-02-04 10:00:00,BMFBOVESPA:WEGE3,4.05768412
+16984,2014-02-05 10:00:00,BMFBOVESPA:WEGE3,4.02366067
+16985,2014-02-06 10:00:00,BMFBOVESPA:WEGE3,4.1050213
+16986,2014-02-07 10:00:00,BMFBOVESPA:WEGE3,4.06803913
+16987,2014-02-10 10:00:00,BMFBOVESPA:WEGE3,4.06508056
+16988,2014-02-11 10:00:00,BMFBOVESPA:WEGE3,4.15679635
+16989,2014-02-12 10:00:00,BMFBOVESPA:WEGE3,4.24555371
+16990,2014-02-13 10:00:00,BMFBOVESPA:WEGE3,4.28993217
+16991,2014-02-14 10:00:00,BMFBOVESPA:WEGE3,4.39644069
+16992,2014-02-17 10:00:00,BMFBOVESPA:WEGE3,4.46744676
+16993,2014-02-18 10:00:00,BMFBOVESPA:WEGE3,4.38016883
+16994,2014-02-19 10:00:00,BMFBOVESPA:WEGE3,4.40679599
+16995,2014-02-20 10:00:00,BMFBOVESPA:WEGE3,4.4289853
+16996,2014-02-21 10:00:00,BMFBOVESPA:WEGE3,4.43046458
+16997,2014-02-24 10:00:00,BMFBOVESPA:WEGE3,4.38460639
+16998,2014-02-25 10:00:00,BMFBOVESPA:WEGE3,4.34910365
+16999,2014-02-26 10:00:00,BMFBOVESPA:WEGE3,4.42454729
+17000,2014-02-27 10:00:00,BMFBOVESPA:WEGE3,4.45117445
+17001,2014-02-28 10:00:00,BMFBOVESPA:WEGE3,4.5251388
+17002,2014-03-05 10:00:00,BMFBOVESPA:WEGE3,4.48223933
+17003,2014-03-06 10:00:00,BMFBOVESPA:WEGE3,4.51478379
+17004,2014-03-07 10:00:00,BMFBOVESPA:WEGE3,4.47928105
+17005,2014-03-10 10:00:00,BMFBOVESPA:WEGE3,4.42010928
+17006,2014-03-11 10:00:00,BMFBOVESPA:WEGE3,4.42750586
+17007,2014-03-12 10:00:00,BMFBOVESPA:WEGE3,4.46744676
+17008,2014-03-13 10:00:00,BMFBOVESPA:WEGE3,4.36537581
+17009,2014-03-14 10:00:00,BMFBOVESPA:WEGE3,4.43786087
+17010,2014-03-17 10:00:00,BMFBOVESPA:WEGE3,4.56803797
+17011,2014-03-18 10:00:00,BMFBOVESPA:WEGE3,4.67454678
+17012,2014-03-19 10:00:00,BMFBOVESPA:WEGE3,4.66567121
+17013,2014-03-20 10:00:00,BMFBOVESPA:WEGE3,4.66862949
+17014,2014-03-21 10:00:00,BMFBOVESPA:WEGE3,4.72632197
+17015,2014-03-24 10:00:00,BMFBOVESPA:WEGE3,4.72928025
+17016,2014-03-25 10:00:00,BMFBOVESPA:WEGE3,4.6893398
+17017,2014-03-26 10:00:00,BMFBOVESPA:WEGE3,4.66862949
+17018,2014-03-27 10:00:00,BMFBOVESPA:WEGE3,4.67454678
+17019,2014-03-28 10:00:00,BMFBOVESPA:WEGE3,4.67454678
+17020,2014-03-31 10:00:00,BMFBOVESPA:WEGE3,4.6893398
+17021,2014-04-01 10:00:00,BMFBOVESPA:WEGE3,4.6893398
+17022,2014-04-02 10:00:00,BMFBOVESPA:WEGE3,4.77217943
+17023,2014-04-03 10:00:00,BMFBOVESPA:WEGE3,4.78549301
+17024,2014-04-04 10:00:00,BMFBOVESPA:WEGE3,4.82247518
+17025,2014-04-07 10:00:00,BMFBOVESPA:WEGE3,4.75590786
+17026,2014-04-08 10:00:00,BMFBOVESPA:WEGE3,4.83430977
+17027,2014-04-09 10:00:00,BMFBOVESPA:WEGE3,4.88164696
+17028,2014-04-10 10:00:00,BMFBOVESPA:WEGE3,4.98519719
+17029,2014-04-11 10:00:00,BMFBOVESPA:WEGE3,5.04584796
+17030,2014-04-14 10:00:00,BMFBOVESPA:WEGE3,4.9556113
+17031,2014-04-15 10:00:00,BMFBOVESPA:WEGE3,4.94081873
+17032,2014-04-16 10:00:00,BMFBOVESPA:WEGE3,5.10058143
+17033,2014-04-17 10:00:00,BMFBOVESPA:WEGE3,5.12720859
+17034,2014-04-22 10:00:00,BMFBOVESPA:WEGE3,5.10206101
+17035,2014-04-23 10:00:00,BMFBOVESPA:WEGE3,5.10354
+17036,2014-04-24 10:00:00,BMFBOVESPA:WEGE3,4.98653322
+17037,2014-04-25 10:00:00,BMFBOVESPA:WEGE3,5.07499448
+17038,2014-04-28 10:00:00,BMFBOVESPA:WEGE3,5.12307135
+17039,2014-04-29 10:00:00,BMFBOVESPA:WEGE3,5.14807152
+17040,2014-04-30 10:00:00,BMFBOVESPA:WEGE3,5.17499456
+17041,2014-05-02 10:00:00,BMFBOVESPA:WEGE3,5.17691764
+17042,2014-05-05 10:00:00,BMFBOVESPA:WEGE3,5.11345617
+17043,2014-05-06 10:00:00,BMFBOVESPA:WEGE3,5.12691769
+17044,2014-05-07 10:00:00,BMFBOVESPA:WEGE3,5.16730246
+17045,2014-05-08 10:00:00,BMFBOVESPA:WEGE3,5.29807117
+17046,2014-05-09 10:00:00,BMFBOVESPA:WEGE3,5.31345577
+17047,2014-05-12 10:00:00,BMFBOVESPA:WEGE3,5.33845593
+17048,2014-05-13 10:00:00,BMFBOVESPA:WEGE3,5.34614804
+17049,2014-05-14 10:00:00,BMFBOVESPA:WEGE3,5.3249946
+17050,2014-05-15 10:00:00,BMFBOVESPA:WEGE3,5.27307138
+17051,2014-05-16 10:00:00,BMFBOVESPA:WEGE3,5.24999429
+17052,2014-05-19 10:00:00,BMFBOVESPA:WEGE3,5.16345612
+17053,2014-05-20 10:00:00,BMFBOVESPA:WEGE3,5.09999464
+17054,2014-05-21 10:00:00,BMFBOVESPA:WEGE3,5.16345612
+17055,2014-05-22 10:00:00,BMFBOVESPA:WEGE3,5.12499462
+17056,2014-05-23 10:00:00,BMFBOVESPA:WEGE3,5.03076395
+17057,2014-05-26 10:00:00,BMFBOVESPA:WEGE3,5.0576868
+17058,2014-05-27 10:00:00,BMFBOVESPA:WEGE3,5.0576868
+17059,2014-05-28 10:00:00,BMFBOVESPA:WEGE3,5.07691774
+17060,2014-05-29 10:00:00,BMFBOVESPA:WEGE3,5.01537935
+17061,2014-05-30 10:00:00,BMFBOVESPA:WEGE3,5.00191782
+17062,2014-06-02 10:00:00,BMFBOVESPA:WEGE3,5.00960993
+17063,2014-06-03 10:00:00,BMFBOVESPA:WEGE3,5.07691774
+17064,2014-06-04 10:00:00,BMFBOVESPA:WEGE3,5.15768689
+17065,2014-06-05 10:00:00,BMFBOVESPA:WEGE3,5.17114822
+17066,2014-06-06 10:00:00,BMFBOVESPA:WEGE3,5.20191742
+17067,2014-06-09 10:00:00,BMFBOVESPA:WEGE3,5.34614804
+17068,2014-06-10 10:00:00,BMFBOVESPA:WEGE3,5.49037866
+17069,2014-06-11 10:00:00,BMFBOVESPA:WEGE3,5.44230178
+17070,2014-06-13 10:00:00,BMFBOVESPA:WEGE3,5.45576369
+17071,2014-06-16 10:00:00,BMFBOVESPA:WEGE3,5.34037901
+17072,2014-06-17 10:00:00,BMFBOVESPA:WEGE3,5.38076358
+17073,2014-06-18 10:00:00,BMFBOVESPA:WEGE3,5.42114834
+17074,2014-06-20 10:00:00,BMFBOVESPA:WEGE3,5.34614804
+17075,2014-06-23 10:00:00,BMFBOVESPA:WEGE3,5.35384053
+17076,2014-06-24 10:00:00,BMFBOVESPA:WEGE3,5.40384048
+17077,2014-06-25 10:00:00,BMFBOVESPA:WEGE3,5.36345571
+17078,2014-06-26 10:00:00,BMFBOVESPA:WEGE3,5.40384048
+17079,2014-06-27 10:00:00,BMFBOVESPA:WEGE3,5.38460973
+17080,2014-06-30 10:00:00,BMFBOVESPA:WEGE3,5.44037909
+17081,2014-07-01 10:00:00,BMFBOVESPA:WEGE3,5.45191735
+17082,2014-07-02 10:00:00,BMFBOVESPA:WEGE3,5.41345585
+17083,2014-07-03 10:00:00,BMFBOVESPA:WEGE3,5.48076347
+17084,2014-07-04 10:00:00,BMFBOVESPA:WEGE3,5.4480712
+17085,2014-07-07 10:00:00,BMFBOVESPA:WEGE3,5.30768673
+17086,2014-07-08 10:00:00,BMFBOVESPA:WEGE3,5.16537938
+17087,2014-07-10 10:00:00,BMFBOVESPA:WEGE3,5.19230224
+17088,2014-07-11 10:00:00,BMFBOVESPA:WEGE3,5.2942254
+17089,2014-07-14 10:00:00,BMFBOVESPA:WEGE3,5.38460973
+17090,2014-07-15 10:00:00,BMFBOVESPA:WEGE3,5.23076393
+17091,2014-07-16 10:00:00,BMFBOVESPA:WEGE3,5.22114836
+17092,2014-07-17 10:00:00,BMFBOVESPA:WEGE3,5.22499451
+17093,2014-07-18 10:00:00,BMFBOVESPA:WEGE3,5.15384055
+17094,2014-07-21 10:00:00,BMFBOVESPA:WEGE3,5.32691767
+17095,2014-07-22 10:00:00,BMFBOVESPA:WEGE3,5.38845588
+17096,2014-07-23 10:00:00,BMFBOVESPA:WEGE3,5.4326866
+17097,2014-07-24 10:00:00,BMFBOVESPA:WEGE3,5.43845602
+17098,2014-07-25 10:00:00,BMFBOVESPA:WEGE3,5.38460973
+17099,2014-07-28 10:00:00,BMFBOVESPA:WEGE3,5.47114829
+17100,2014-07-29 10:00:00,BMFBOVESPA:WEGE3,5.39999433
+17101,2014-07-30 10:00:00,BMFBOVESPA:WEGE3,5.28460983
+17102,2014-07-31 10:00:00,BMFBOVESPA:WEGE3,5.23076393
+17103,2014-08-01 10:00:00,BMFBOVESPA:WEGE3,5.24422526
+17104,2014-08-04 10:00:00,BMFBOVESPA:WEGE3,5.22884085
+17105,2014-08-05 10:00:00,BMFBOVESPA:WEGE3,5.30768673
+17106,2014-08-06 10:00:00,BMFBOVESPA:WEGE3,5.32691767
+17107,2014-08-07 10:00:00,BMFBOVESPA:WEGE3,5.25384064
+17108,2014-08-08 10:00:00,BMFBOVESPA:WEGE3,5.17691764
+17109,2014-08-11 10:00:00,BMFBOVESPA:WEGE3,5.20768684
+17110,2014-08-12 10:00:00,BMFBOVESPA:WEGE3,5.09422542
+17111,2014-08-13 10:00:00,BMFBOVESPA:WEGE3,5.04807162
+17112,2014-08-14 10:00:00,BMFBOVESPA:WEGE3,5.00960993
+17113,2014-08-15 10:00:00,BMFBOVESPA:WEGE3,5.09807157
+17114,2014-08-18 10:00:00,BMFBOVESPA:WEGE3,5.18845609
+17115,2014-08-19 10:00:00,BMFBOVESPA:WEGE3,5.12691769
+17116,2014-08-20 10:00:00,BMFBOVESPA:WEGE3,5.15768689
+17117,2014-08-21 10:00:00,BMFBOVESPA:WEGE3,5.13076384
+17118,2014-08-22 10:00:00,BMFBOVESPA:WEGE3,5.10576368
+17119,2014-08-25 10:00:00,BMFBOVESPA:WEGE3,5.15384055
+17120,2014-08-26 10:00:00,BMFBOVESPA:WEGE3,5.10191791
+17121,2014-08-27 10:00:00,BMFBOVESPA:WEGE3,5.23460969
+17122,2014-08-28 10:00:00,BMFBOVESPA:WEGE3,5.17307149
+17123,2014-08-29 10:00:00,BMFBOVESPA:WEGE3,5.38268665
+17124,2014-09-01 10:00:00,BMFBOVESPA:WEGE3,5.36345571
+17125,2014-09-02 10:00:00,BMFBOVESPA:WEGE3,5.36537898
+17126,2014-09-03 10:00:00,BMFBOVESPA:WEGE3,5.42307142
+17127,2014-09-04 10:00:00,BMFBOVESPA:WEGE3,5.41537893
+17128,2014-09-05 10:00:00,BMFBOVESPA:WEGE3,5.46153273
+17129,2014-09-08 10:00:00,BMFBOVESPA:WEGE3,5.51922516
+17130,2014-09-09 10:00:00,BMFBOVESPA:WEGE3,5.43845602
+17131,2014-09-10 10:00:00,BMFBOVESPA:WEGE3,5.45768638
+17132,2014-09-11 10:00:00,BMFBOVESPA:WEGE3,5.49230173
+17133,2014-09-12 10:00:00,BMFBOVESPA:WEGE3,5.39422491
+17134,2014-09-15 10:00:00,BMFBOVESPA:WEGE3,5.40384048
+17135,2014-09-16 10:00:00,BMFBOVESPA:WEGE3,5.40384048
+17136,2014-09-17 10:00:00,BMFBOVESPA:WEGE3,5.39037915
+17137,2014-09-18 10:00:00,BMFBOVESPA:WEGE3,5.42884045
+17138,2014-09-19 10:00:00,BMFBOVESPA:WEGE3,5.44230178
+17139,2014-09-22 10:00:00,BMFBOVESPA:WEGE3,5.45576369
+17140,2014-09-23 10:00:00,BMFBOVESPA:WEGE3,5.48460962
+17141,2014-09-24 10:00:00,BMFBOVESPA:WEGE3,5.53845553
+17142,2014-09-25 10:00:00,BMFBOVESPA:WEGE3,5.51922516
+17143,2014-09-26 10:00:00,BMFBOVESPA:WEGE3,5.55768647
+17144,2014-09-29 10:00:00,BMFBOVESPA:WEGE3,5.53845553
+17145,2014-09-30 10:00:00,BMFBOVESPA:WEGE3,5.494225
+17146,2014-10-01 10:00:00,BMFBOVESPA:WEGE3,5.49614807
+17147,2014-10-02 10:00:00,BMFBOVESPA:WEGE3,5.49999422
+17148,2014-10-03 10:00:00,BMFBOVESPA:WEGE3,5.5326865
+17149,2014-10-06 10:00:00,BMFBOVESPA:WEGE3,5.46153273
+17150,2014-10-07 10:00:00,BMFBOVESPA:WEGE3,5.50191749
+17151,2014-10-08 10:00:00,BMFBOVESPA:WEGE3,5.48076347
+17152,2014-10-09 10:00:00,BMFBOVESPA:WEGE3,5.45960946
+17153,2014-10-10 10:00:00,BMFBOVESPA:WEGE3,5.38268665
+17154,2014-10-13 10:00:00,BMFBOVESPA:WEGE3,5.33076344
+17155,2014-10-14 10:00:00,BMFBOVESPA:WEGE3,5.28845598
+17156,2014-10-15 10:00:00,BMFBOVESPA:WEGE3,5.21537933
+17157,2014-10-16 10:00:00,BMFBOVESPA:WEGE3,5.24999429
+17158,2014-10-17 10:00:00,BMFBOVESPA:WEGE3,5.21345625
+17159,2014-10-20 10:00:00,BMFBOVESPA:WEGE3,5.18845609
+17160,2014-10-21 10:00:00,BMFBOVESPA:WEGE3,5.30961
+17161,2014-10-22 10:00:00,BMFBOVESPA:WEGE3,5.28845598
+17162,2014-10-23 10:00:00,BMFBOVESPA:WEGE3,5.39807125
+17163,2014-10-24 10:00:00,BMFBOVESPA:WEGE3,5.36730205
+17164,2014-10-27 10:00:00,BMFBOVESPA:WEGE3,5.51345575
+17165,2014-10-28 10:00:00,BMFBOVESPA:WEGE3,5.60384008
+17166,2014-10-29 10:00:00,BMFBOVESPA:WEGE3,5.601917
+17167,2014-10-30 10:00:00,BMFBOVESPA:WEGE3,5.52114785
+17168,2014-10-31 10:00:00,BMFBOVESPA:WEGE3,5.62114794
+17169,2014-11-03 10:00:00,BMFBOVESPA:WEGE3,5.70960958
+17170,2014-11-04 10:00:00,BMFBOVESPA:WEGE3,5.74999396
+17171,2014-11-05 10:00:00,BMFBOVESPA:WEGE3,5.8076864
+17172,2014-11-06 10:00:00,BMFBOVESPA:WEGE3,5.79037873
+17173,2014-11-07 10:00:00,BMFBOVESPA:WEGE3,5.75768645
+17174,2014-11-10 10:00:00,BMFBOVESPA:WEGE3,5.76922471
+17175,2014-11-11 10:00:00,BMFBOVESPA:WEGE3,5.78845546
+17176,2014-11-12 10:00:00,BMFBOVESPA:WEGE3,5.70191709
+17177,2014-11-13 10:00:00,BMFBOVESPA:WEGE3,5.69230171
+17178,2014-11-14 10:00:00,BMFBOVESPA:WEGE3,5.66153271
+17179,2014-11-17 10:00:00,BMFBOVESPA:WEGE3,5.68845556
+17180,2014-11-18 10:00:00,BMFBOVESPA:WEGE3,5.77883989
+17181,2014-11-19 10:00:00,BMFBOVESPA:WEGE3,5.71730169
+17182,2014-11-21 10:00:00,BMFBOVESPA:WEGE3,5.76922471
+17183,2014-11-24 10:00:00,BMFBOVESPA:WEGE3,5.86537845
+17184,2014-11-25 10:00:00,BMFBOVESPA:WEGE3,5.84422444
+17185,2014-11-26 10:00:00,BMFBOVESPA:WEGE3,5.85191693
+17186,2014-11-27 10:00:00,BMFBOVESPA:WEGE3,5.84614771
+17187,2014-11-28 10:00:00,BMFBOVESPA:WEGE3,5.84230136
+17188,2014-12-01 10:00:00,BMFBOVESPA:WEGE3,5.78845546
+17189,2014-12-02 10:00:00,BMFBOVESPA:WEGE3,5.83268618
+17190,2014-12-03 10:00:00,BMFBOVESPA:WEGE3,5.86537845
+17191,2014-12-04 10:00:00,BMFBOVESPA:WEGE3,5.84999386
+17192,2014-12-05 10:00:00,BMFBOVESPA:WEGE3,5.87691671
+17193,2014-12-08 10:00:00,BMFBOVESPA:WEGE3,5.80384006
+17194,2014-12-09 10:00:00,BMFBOVESPA:WEGE3,5.75191704
+17195,2014-12-10 10:00:00,BMFBOVESPA:WEGE3,5.92307051
+17196,2014-12-11 10:00:00,BMFBOVESPA:WEGE3,6.0615321
+17197,2014-12-12 10:00:00,BMFBOVESPA:WEGE3,5.90384015
+17198,2014-12-15 10:00:00,BMFBOVESPA:WEGE3,5.76922471
+17199,2014-12-16 10:00:00,BMFBOVESPA:WEGE3,5.74037859
+17200,2014-12-17 10:00:00,BMFBOVESPA:WEGE3,5.73460936
+17201,2014-12-18 10:00:00,BMFBOVESPA:WEGE3,5.81730158
+17202,2014-12-19 10:00:00,BMFBOVESPA:WEGE3,5.78845546
+17203,2014-12-22 10:00:00,BMFBOVESPA:WEGE3,5.84614771
+17204,2014-12-23 10:00:00,BMFBOVESPA:WEGE3,5.82691676
+17205,2014-12-26 10:00:00,BMFBOVESPA:WEGE3,5.90384015
+17206,2014-12-29 10:00:00,BMFBOVESPA:WEGE3,5.89037824
+17207,2014-12-30 10:00:00,BMFBOVESPA:WEGE3,5.8846092
+17208,2015-01-02 10:00:00,BMFBOVESPA:WEGE3,5.97307046
+17209,2015-01-05 10:00:00,BMFBOVESPA:WEGE3,5.93845511
+17210,2015-01-06 10:00:00,BMFBOVESPA:WEGE3,5.84807078
+17211,2015-01-07 10:00:00,BMFBOVESPA:WEGE3,5.8384556
+17212,2015-01-08 10:00:00,BMFBOVESPA:WEGE3,5.91345533
+17213,2015-01-09 10:00:00,BMFBOVESPA:WEGE3,5.87883998
+17214,2015-01-12 10:00:00,BMFBOVESPA:WEGE3,5.84614771
+17215,2015-01-13 10:00:00,BMFBOVESPA:WEGE3,5.87883998
+17216,2015-01-14 10:00:00,BMFBOVESPA:WEGE3,5.9615322
+17217,2015-01-15 10:00:00,BMFBOVESPA:WEGE3,5.9615322
+17218,2015-01-16 10:00:00,BMFBOVESPA:WEGE3,5.9615322
+17219,2015-01-19 10:00:00,BMFBOVESPA:WEGE3,5.9923014
+17220,2015-01-20 10:00:00,BMFBOVESPA:WEGE3,6.04230135
+17221,2015-01-21 10:00:00,BMFBOVESPA:WEGE3,5.99037832
+17222,2015-01-22 10:00:00,BMFBOVESPA:WEGE3,6.05191653
+17223,2015-01-23 10:00:00,BMFBOVESPA:WEGE3,6.1307626
+17224,2015-01-26 10:00:00,BMFBOVESPA:WEGE3,6.0384552
+17225,2015-01-27 10:00:00,BMFBOVESPA:WEGE3,6.12499357
+17226,2015-01-28 10:00:00,BMFBOVESPA:WEGE3,6.21153175
+17227,2015-01-29 10:00:00,BMFBOVESPA:WEGE3,6.34999333
+17228,2015-01-30 10:00:00,BMFBOVESPA:WEGE3,6.15383969
+17229,2015-02-02 10:00:00,BMFBOVESPA:WEGE3,6.26345496
+17230,2015-02-03 10:00:00,BMFBOVESPA:WEGE3,6.31345529
+17231,2015-02-04 10:00:00,BMFBOVESPA:WEGE3,6.27307014
+17232,2015-02-05 10:00:00,BMFBOVESPA:WEGE3,6.29807031
+17233,2015-02-06 10:00:00,BMFBOVESPA:WEGE3,6.28845513
+17234,2015-02-09 10:00:00,BMFBOVESPA:WEGE3,6.28845513
+17235,2015-02-10 10:00:00,BMFBOVESPA:WEGE3,6.37883907
+17236,2015-02-11 10:00:00,BMFBOVESPA:WEGE3,6.41345442
+17237,2015-02-12 10:00:00,BMFBOVESPA:WEGE3,6.31537798
+17238,2015-02-13 10:00:00,BMFBOVESPA:WEGE3,6.23076307
+17239,2015-02-18 10:00:00,BMFBOVESPA:WEGE3,6.23076307
+17240,2015-02-19 10:00:00,BMFBOVESPA:WEGE3,6.28268532
+17241,2015-02-20 10:00:00,BMFBOVESPA:WEGE3,6.24999344
+17242,2015-02-23 10:00:00,BMFBOVESPA:WEGE3,6.28460878
+17243,2015-02-24 10:00:00,BMFBOVESPA:WEGE3,6.24614729
+17244,2015-02-25 10:00:00,BMFBOVESPA:WEGE3,6.11730107
+17245,2015-02-26 10:00:00,BMFBOVESPA:WEGE3,6.05768595
+17246,2015-02-27 10:00:00,BMFBOVESPA:WEGE3,5.90384015
+17247,2015-03-02 10:00:00,BMFBOVESPA:WEGE3,5.98845506
+17248,2015-03-03 10:00:00,BMFBOVESPA:WEGE3,6.06730113
+17249,2015-03-04 10:00:00,BMFBOVESPA:WEGE3,6.13268567
+17250,2015-03-05 10:00:00,BMFBOVESPA:WEGE3,6.0384552
+17251,2015-03-06 10:00:00,BMFBOVESPA:WEGE3,6.00960907
+17252,2015-03-09 10:00:00,BMFBOVESPA:WEGE3,5.97114738
+17253,2015-03-10 10:00:00,BMFBOVESPA:WEGE3,5.8846092
+17254,2015-03-11 10:00:00,BMFBOVESPA:WEGE3,5.97114738
+17255,2015-03-12 10:00:00,BMFBOVESPA:WEGE3,6.08653207
+17256,2015-03-13 10:00:00,BMFBOVESPA:WEGE3,6.05768595
+17257,2015-03-16 10:00:00,BMFBOVESPA:WEGE3,5.90384015
+17258,2015-03-17 10:00:00,BMFBOVESPA:WEGE3,5.8999938
+17259,2015-03-18 10:00:00,BMFBOVESPA:WEGE3,6.01922425
+17260,2015-03-19 10:00:00,BMFBOVESPA:WEGE3,6.01922425
+17261,2015-03-20 10:00:00,BMFBOVESPA:WEGE3,6.01922425
+17262,2015-03-23 10:00:00,BMFBOVESPA:WEGE3,5.92307051
+17263,2015-03-24 10:00:00,BMFBOVESPA:WEGE3,5.91345533
+17264,2015-03-25 10:00:00,BMFBOVESPA:WEGE3,5.89422458
+17265,2015-03-26 10:00:00,BMFBOVESPA:WEGE3,5.84807078
+17266,2015-03-27 10:00:00,BMFBOVESPA:WEGE3,5.95383971
+17267,2015-03-30 10:00:00,BMFBOVESPA:WEGE3,6.12691683
+17268,2015-03-31 10:00:00,BMFBOVESPA:WEGE3,6.115378
+17269,2015-04-01 10:00:00,BMFBOVESPA:WEGE3,6.21153206
+17270,2015-04-02 10:00:00,BMFBOVESPA:WEGE3,6.2307632
+17271,2015-04-06 10:00:00,BMFBOVESPA:WEGE3,6.23460858
+17272,2015-04-07 10:00:00,BMFBOVESPA:WEGE3,6.31153196
+17273,2015-04-08 10:00:00,BMFBOVESPA:WEGE3,6.24230126
+17274,2015-04-09 10:00:00,BMFBOVESPA:WEGE3,6.21922436
+17275,2015-04-10 10:00:00,BMFBOVESPA:WEGE3,6.23460858
+17276,2015-04-13 10:00:00,BMFBOVESPA:WEGE3,6.17307018
+17277,2015-04-14 10:00:00,BMFBOVESPA:WEGE3,6.2307632
+17278,2015-04-15 10:00:00,BMFBOVESPA:WEGE3,6.24999356
+17279,2015-04-16 10:00:00,BMFBOVESPA:WEGE3,6.14230136
+17280,2015-04-17 10:00:00,BMFBOVESPA:WEGE3,6.14999366
+17281,2015-04-20 10:00:00,BMFBOVESPA:WEGE3,6.04999377
+17282,2015-04-22 10:00:00,BMFBOVESPA:WEGE3,6.02691687
+17283,2015-04-23 10:00:00,BMFBOVESPA:WEGE3,6.04999377
+17284,2015-04-24 10:00:00,BMFBOVESPA:WEGE3,6.11537831
+17285,2015-04-27 10:00:00,BMFBOVESPA:WEGE3,6.07691682
+17286,2015-04-28 10:00:00,BMFBOVESPA:WEGE3,6.03845532
+17287,2015-04-29 10:00:00,BMFBOVESPA:WEGE3,6.11153216
+17288,2015-04-30 10:00:00,BMFBOVESPA:WEGE3,6.17307018
+17289,2015-05-04 10:00:00,BMFBOVESPA:WEGE3,6.34230116
+17290,2015-05-05 10:00:00,BMFBOVESPA:WEGE3,6.46537757
+17291,2015-05-06 10:00:00,BMFBOVESPA:WEGE3,6.43076222
+17292,2015-05-07 10:00:00,BMFBOVESPA:WEGE3,6.43076222
+17293,2015-05-08 10:00:00,BMFBOVESPA:WEGE3,6.49230062
+17294,2015-05-11 10:00:00,BMFBOVESPA:WEGE3,6.54999364
+17295,2015-05-12 10:00:00,BMFBOVESPA:WEGE3,6.59614705
+17296,2015-05-13 10:00:00,BMFBOVESPA:WEGE3,6.5076856
+17297,2015-05-14 10:00:00,BMFBOVESPA:WEGE3,6.71153193
+17298,2015-05-15 10:00:00,BMFBOVESPA:WEGE3,6.6999931
+17299,2015-05-18 10:00:00,BMFBOVESPA:WEGE3,6.61922356
+17300,2015-05-19 10:00:00,BMFBOVESPA:WEGE3,6.54230095
+17301,2015-05-20 10:00:00,BMFBOVESPA:WEGE3,6.59230052
+17302,2015-05-21 10:00:00,BMFBOVESPA:WEGE3,6.61537818
+17303,2015-05-22 10:00:00,BMFBOVESPA:WEGE3,6.6307624
+17304,2015-05-25 10:00:00,BMFBOVESPA:WEGE3,6.78460801
+17305,2015-05-26 10:00:00,BMFBOVESPA:WEGE3,6.57307015
+17306,2015-05-27 10:00:00,BMFBOVESPA:WEGE3,6.65768506
+17307,2015-05-28 10:00:00,BMFBOVESPA:WEGE3,6.61537818
+17308,2015-05-29 10:00:00,BMFBOVESPA:WEGE3,6.61922356
+17309,2015-06-01 10:00:00,BMFBOVESPA:WEGE3,6.64999353
+17310,2015-06-02 10:00:00,BMFBOVESPA:WEGE3,6.82691604
+17311,2015-06-03 10:00:00,BMFBOVESPA:WEGE3,6.82691604
+17312,2015-06-05 10:00:00,BMFBOVESPA:WEGE3,6.86922408
+17313,2015-06-08 10:00:00,BMFBOVESPA:WEGE3,6.86537754
+17314,2015-06-09 10:00:00,BMFBOVESPA:WEGE3,6.95768514
+17315,2015-06-10 10:00:00,BMFBOVESPA:WEGE3,6.98076204
+17316,2015-06-11 10:00:00,BMFBOVESPA:WEGE3,7.0384539
+17317,2015-06-12 10:00:00,BMFBOVESPA:WEGE3,6.99999317
+17318,2015-06-15 10:00:00,BMFBOVESPA:WEGE3,6.92306979
+17319,2015-06-16 10:00:00,BMFBOVESPA:WEGE3,7.04999274
+17320,2015-06-17 10:00:00,BMFBOVESPA:WEGE3,7.07691578
+17321,2015-06-18 10:00:00,BMFBOVESPA:WEGE3,7.13460765
+17322,2015-06-19 10:00:00,BMFBOVESPA:WEGE3,7.19230067
+17323,2015-06-22 10:00:00,BMFBOVESPA:WEGE3,7.26922328
+17324,2015-06-23 10:00:00,BMFBOVESPA:WEGE3,7.27306943
+17325,2015-06-24 10:00:00,BMFBOVESPA:WEGE3,7.2307614
+17326,2015-06-25 10:00:00,BMFBOVESPA:WEGE3,7.30768478
+17327,2015-06-26 10:00:00,BMFBOVESPA:WEGE3,7.39614623
+17328,2015-06-29 10:00:00,BMFBOVESPA:WEGE3,7.30768478
+17329,2015-06-30 10:00:00,BMFBOVESPA:WEGE3,7.32691514
+17330,2015-07-01 10:00:00,BMFBOVESPA:WEGE3,7.46153077
+17331,2015-07-02 10:00:00,BMFBOVESPA:WEGE3,7.53845377
+17332,2015-07-03 10:00:00,BMFBOVESPA:WEGE3,7.62306907
+17333,2015-07-06 10:00:00,BMFBOVESPA:WEGE3,7.60383832
+17334,2015-07-07 10:00:00,BMFBOVESPA:WEGE3,7.69229977
+17335,2015-07-08 10:00:00,BMFBOVESPA:WEGE3,7.60768485
+17336,2015-07-10 10:00:00,BMFBOVESPA:WEGE3,7.58460718
+17337,2015-07-13 10:00:00,BMFBOVESPA:WEGE3,7.57691565
+17338,2015-07-14 10:00:00,BMFBOVESPA:WEGE3,7.60383832
+17339,2015-07-15 10:00:00,BMFBOVESPA:WEGE3,7.57691565
+17340,2015-07-16 10:00:00,BMFBOVESPA:WEGE3,7.58845372
+17341,2015-07-17 10:00:00,BMFBOVESPA:WEGE3,7.54230031
+17342,2015-07-20 10:00:00,BMFBOVESPA:WEGE3,7.53845377
+17343,2015-07-21 10:00:00,BMFBOVESPA:WEGE3,7.61537638
+17344,2015-07-22 10:00:00,BMFBOVESPA:WEGE3,7.65383827
+17345,2015-07-23 10:00:00,BMFBOVESPA:WEGE3,7.65383827
+17346,2015-07-24 10:00:00,BMFBOVESPA:WEGE3,7.69229977
+17347,2015-07-27 10:00:00,BMFBOVESPA:WEGE3,7.56537682
+17348,2015-07-28 10:00:00,BMFBOVESPA:WEGE3,7.30768478
+17349,2015-07-29 10:00:00,BMFBOVESPA:WEGE3,7.0384539
+17350,2015-07-30 10:00:00,BMFBOVESPA:WEGE3,6.99999317
+17351,2015-07-31 10:00:00,BMFBOVESPA:WEGE3,7.2307614
+17352,2015-08-03 10:00:00,BMFBOVESPA:WEGE3,7.21922333
+17353,2015-08-04 10:00:00,BMFBOVESPA:WEGE3,7.33076129
+17354,2015-08-05 10:00:00,BMFBOVESPA:WEGE3,7.13460765
+17355,2015-08-06 10:00:00,BMFBOVESPA:WEGE3,7.11537728
+17356,2015-08-07 10:00:00,BMFBOVESPA:WEGE3,7.09230077
+17357,2015-08-10 10:00:00,BMFBOVESPA:WEGE3,7.11537728
+17358,2015-08-11 10:00:00,BMFBOVESPA:WEGE3,7.06537772
+17359,2015-08-12 10:00:00,BMFBOVESPA:WEGE3,6.94230015
+17360,2015-08-13 10:00:00,BMFBOVESPA:WEGE3,6.82691604
+17361,2015-08-14 10:00:00,BMFBOVESPA:WEGE3,6.69614695
+17362,2015-08-17 10:00:00,BMFBOVESPA:WEGE3,6.58460898
+17363,2015-08-18 10:00:00,BMFBOVESPA:WEGE3,6.7307623
+17364,2015-08-19 10:00:00,BMFBOVESPA:WEGE3,6.78845454
+17365,2015-08-20 10:00:00,BMFBOVESPA:WEGE3,6.41922454
+17366,2015-08-21 10:00:00,BMFBOVESPA:WEGE3,6.51922444
+17367,2015-08-24 10:00:00,BMFBOVESPA:WEGE3,6.32691694
+17368,2015-08-25 10:00:00,BMFBOVESPA:WEGE3,6.22307051
+17369,2015-08-26 10:00:00,BMFBOVESPA:WEGE3,6.21537821
+17370,2015-08-27 10:00:00,BMFBOVESPA:WEGE3,6.41153186
+17371,2015-08-28 10:00:00,BMFBOVESPA:WEGE3,6.4384549
+17372,2015-08-31 10:00:00,BMFBOVESPA:WEGE3,6.44230105
+17373,2015-09-01 10:00:00,BMFBOVESPA:WEGE3,6.25768586
+17374,2015-09-02 10:00:00,BMFBOVESPA:WEGE3,6.48845524
+17375,2015-09-03 10:00:00,BMFBOVESPA:WEGE3,6.48845524
+17376,2015-09-04 10:00:00,BMFBOVESPA:WEGE3,6.34614731
+17377,2015-09-08 10:00:00,BMFBOVESPA:WEGE3,6.28076276
+17378,2015-09-09 10:00:00,BMFBOVESPA:WEGE3,6.18460901
+17379,2015-09-10 10:00:00,BMFBOVESPA:WEGE3,6.15383981
+17380,2015-09-11 10:00:00,BMFBOVESPA:WEGE3,6.1692248
+17381,2015-09-14 10:00:00,BMFBOVESPA:WEGE3,6.31922426
+17382,2015-09-15 10:00:00,BMFBOVESPA:WEGE3,6.34614731
+17383,2015-09-16 10:00:00,BMFBOVESPA:WEGE3,6.39614687
+17384,2015-09-17 10:00:00,BMFBOVESPA:WEGE3,6.44230105
+17385,2015-09-18 10:00:00,BMFBOVESPA:WEGE3,6.32307079
+17386,2015-09-21 10:00:00,BMFBOVESPA:WEGE3,6.24999356
+17387,2015-09-22 10:00:00,BMFBOVESPA:WEGE3,6.34999346
+17388,2015-09-23 10:00:00,BMFBOVESPA:WEGE3,6.26153239
+17389,2015-09-24 10:00:00,BMFBOVESPA:WEGE3,6.24999356
+17390,2015-09-25 10:00:00,BMFBOVESPA:WEGE3,6.06922452
+17391,2015-09-28 10:00:00,BMFBOVESPA:WEGE3,6.01537842
+17392,2015-09-29 10:00:00,BMFBOVESPA:WEGE3,5.96153232
+17393,2015-09-30 10:00:00,BMFBOVESPA:WEGE3,5.94230157
+17394,2015-10-01 10:00:00,BMFBOVESPA:WEGE3,6.11153216
+17395,2015-10-02 10:00:00,BMFBOVESPA:WEGE3,6.28460891
+17396,2015-10-05 10:00:00,BMFBOVESPA:WEGE3,6.4384549
+17397,2015-10-06 10:00:00,BMFBOVESPA:WEGE3,6.42307069
+17398,2015-10-07 10:00:00,BMFBOVESPA:WEGE3,6.4769164
+17399,2015-10-08 10:00:00,BMFBOVESPA:WEGE3,6.24999356
+17400,2015-10-09 10:00:00,BMFBOVESPA:WEGE3,6.13845521
+17401,2015-10-13 10:00:00,BMFBOVESPA:WEGE3,6.28460891
+17402,2015-10-14 10:00:00,BMFBOVESPA:WEGE3,6.21153206
+17403,2015-10-15 10:00:00,BMFBOVESPA:WEGE3,6.22691705
+17404,2015-10-16 10:00:00,BMFBOVESPA:WEGE3,6.15383981
+17405,2015-10-19 10:00:00,BMFBOVESPA:WEGE3,6.11922446
+17406,2015-10-20 10:00:00,BMFBOVESPA:WEGE3,6.13460906
+17407,2015-10-21 10:00:00,BMFBOVESPA:WEGE3,6.02307072
+17408,2015-10-22 10:00:00,BMFBOVESPA:WEGE3,6.09614756
+17409,2015-10-23 10:00:00,BMFBOVESPA:WEGE3,6.09614756
+17410,2015-10-26 10:00:00,BMFBOVESPA:WEGE3,6.01922457
+17411,2015-10-27 10:00:00,BMFBOVESPA:WEGE3,6.00383997
+17412,2015-10-28 10:00:00,BMFBOVESPA:WEGE3,5.88076317
+17413,2015-10-29 10:00:00,BMFBOVESPA:WEGE3,5.58845578
+17414,2015-10-30 10:00:00,BMFBOVESPA:WEGE3,5.53845583
+17415,2015-11-03 10:00:00,BMFBOVESPA:WEGE3,5.53460968
+17416,2015-11-04 10:00:00,BMFBOVESPA:WEGE3,5.52691738
+17417,2015-11-05 10:00:00,BMFBOVESPA:WEGE3,5.91922467
+17418,2015-11-06 10:00:00,BMFBOVESPA:WEGE3,5.79230172
+17419,2015-11-09 10:00:00,BMFBOVESPA:WEGE3,5.73845563
+17420,2015-11-10 10:00:00,BMFBOVESPA:WEGE3,5.56537888
+17421,2015-11-11 10:00:00,BMFBOVESPA:WEGE3,5.59230193
+17422,2015-11-12 10:00:00,BMFBOVESPA:WEGE3,5.48076358
+17423,2015-11-13 10:00:00,BMFBOVESPA:WEGE3,5.40384059
+17424,2015-11-16 10:00:00,BMFBOVESPA:WEGE3,5.46153283
+17425,2015-11-17 10:00:00,BMFBOVESPA:WEGE3,5.54614813
+17426,2015-11-18 10:00:00,BMFBOVESPA:WEGE3,5.43460978
+17427,2015-11-19 10:00:00,BMFBOVESPA:WEGE3,5.65384033
+17428,2015-11-23 10:00:00,BMFBOVESPA:WEGE3,5.65384033
+17429,2015-11-24 10:00:00,BMFBOVESPA:WEGE3,5.81153247
+17430,2015-11-25 10:00:00,BMFBOVESPA:WEGE3,5.93845542
+17431,2015-11-26 10:00:00,BMFBOVESPA:WEGE3,5.90384007
+17432,2015-11-27 10:00:00,BMFBOVESPA:WEGE3,6.02307072
+17433,2015-11-30 10:00:00,BMFBOVESPA:WEGE3,5.84614782
+17434,2015-12-01 10:00:00,BMFBOVESPA:WEGE3,6.11153216
+17435,2015-12-02 10:00:00,BMFBOVESPA:WEGE3,6.18076286
+17436,2015-12-03 10:00:00,BMFBOVESPA:WEGE3,6.34614731
+17437,2015-12-04 10:00:00,BMFBOVESPA:WEGE3,5.99999382
+17438,2015-12-07 10:00:00,BMFBOVESPA:WEGE3,6.199994
+17439,2015-12-08 10:00:00,BMFBOVESPA:WEGE3,5.97307077
+17440,2015-12-09 10:00:00,BMFBOVESPA:WEGE3,5.94230157
+17441,2015-12-10 10:00:00,BMFBOVESPA:WEGE3,6.15383981
+17442,2015-12-11 10:00:00,BMFBOVESPA:WEGE3,6.31537811
+17443,2015-12-14 10:00:00,BMFBOVESPA:WEGE3,6.03076302
+17444,2015-12-15 10:00:00,BMFBOVESPA:WEGE3,5.92307082
+17445,2015-12-16 10:00:00,BMFBOVESPA:WEGE3,6.01922457
+17446,2015-12-17 10:00:00,BMFBOVESPA:WEGE3,5.97691692
+17447,2015-12-18 10:00:00,BMFBOVESPA:WEGE3,5.84614782
+17448,2015-12-21 10:00:00,BMFBOVESPA:WEGE3,5.84230167
+17449,2015-12-22 10:00:00,BMFBOVESPA:WEGE3,5.94999387
+17450,2015-12-23 10:00:00,BMFBOVESPA:WEGE3,5.98076307
+17451,2015-12-28 10:00:00,BMFBOVESPA:WEGE3,6.06153222
+17452,2015-12-29 10:00:00,BMFBOVESPA:WEGE3,5.99230152
+17453,2015-12-30 10:00:00,BMFBOVESPA:WEGE3,5.78460942
+17454,2016-01-04 10:00:00,BMFBOVESPA:WEGE3,5.63076343
+17455,2016-01-05 10:00:00,BMFBOVESPA:WEGE3,5.90384007
+17456,2016-01-06 10:00:00,BMFBOVESPA:WEGE3,5.76922482
+17457,2016-01-07 10:00:00,BMFBOVESPA:WEGE3,5.60384038
+17458,2016-01-08 10:00:00,BMFBOVESPA:WEGE3,5.57691733
+17459,2016-01-11 10:00:00,BMFBOVESPA:WEGE3,5.44999438
+17460,2016-01-12 10:00:00,BMFBOVESPA:WEGE3,5.69230183
+17461,2016-01-13 10:00:00,BMFBOVESPA:WEGE3,5.48076358
+17462,2016-01-14 10:00:00,BMFBOVESPA:WEGE3,5.48460973
+17463,2016-01-15 10:00:00,BMFBOVESPA:WEGE3,5.43076363
+17464,2016-01-18 10:00:00,BMFBOVESPA:WEGE3,5.36922524
+17465,2016-01-19 10:00:00,BMFBOVESPA:WEGE3,5.41153289
+17466,2016-01-20 10:00:00,BMFBOVESPA:WEGE3,5.33460989
+17467,2016-01-21 10:00:00,BMFBOVESPA:WEGE3,5.57307118
+17468,2016-01-22 10:00:00,BMFBOVESPA:WEGE3,5.67307108
+17469,2016-01-26 10:00:00,BMFBOVESPA:WEGE3,5.45768668
+17470,2016-01-27 10:00:00,BMFBOVESPA:WEGE3,5.68076338
+17471,2016-01-28 10:00:00,BMFBOVESPA:WEGE3,5.66537878
+17472,2016-01-29 10:00:00,BMFBOVESPA:WEGE3,5.94614772
+17473,2016-02-01 10:00:00,BMFBOVESPA:WEGE3,5.79999402
+17474,2016-02-02 10:00:00,BMFBOVESPA:WEGE3,5.56153273
+17475,2016-02-03 10:00:00,BMFBOVESPA:WEGE3,5.66922493
+17476,2016-02-04 10:00:00,BMFBOVESPA:WEGE3,5.64614803
+17477,2016-02-05 10:00:00,BMFBOVESPA:WEGE3,5.61537883
+17478,2016-02-10 10:00:00,BMFBOVESPA:WEGE3,5.61537883
+17479,2016-02-11 10:00:00,BMFBOVESPA:WEGE3,5.48845588
+17480,2016-02-12 10:00:00,BMFBOVESPA:WEGE3,5.51922508
+17481,2016-02-15 10:00:00,BMFBOVESPA:WEGE3,5.39230214
+17482,2016-02-16 10:00:00,BMFBOVESPA:WEGE3,5.38460984
+17483,2016-02-17 10:00:00,BMFBOVESPA:WEGE3,5.38076369
+17484,2016-02-18 10:00:00,BMFBOVESPA:WEGE3,5.44230208
+17485,2016-02-19 10:00:00,BMFBOVESPA:WEGE3,5.38460984
+17486,2016-02-22 10:00:00,BMFBOVESPA:WEGE3,5.62691728
+17487,2016-02-23 10:00:00,BMFBOVESPA:WEGE3,5.58845578
+17488,2016-02-24 10:00:00,BMFBOVESPA:WEGE3,5.02307175
+17489,2016-02-25 10:00:00,BMFBOVESPA:WEGE3,5.09999475
+17490,2016-02-26 10:00:00,BMFBOVESPA:WEGE3,4.96922565
+17491,2016-02-29 10:00:00,BMFBOVESPA:WEGE3,5.0730717
+17492,2016-03-01 10:00:00,BMFBOVESPA:WEGE3,5.0961486
+17493,2016-03-02 10:00:00,BMFBOVESPA:WEGE3,5.24999459
+17494,2016-03-03 10:00:00,BMFBOVESPA:WEGE3,5.21153309
+17495,2016-03-04 10:00:00,BMFBOVESPA:WEGE3,5.28076379
+17496,2016-03-07 10:00:00,BMFBOVESPA:WEGE3,5.36922524
+17497,2016-03-08 10:00:00,BMFBOVESPA:WEGE3,5.59614808
+17498,2016-03-09 10:00:00,BMFBOVESPA:WEGE3,5.33460989
+17499,2016-03-10 10:00:00,BMFBOVESPA:WEGE3,5.29230224
+17500,2016-03-11 10:00:00,BMFBOVESPA:WEGE3,5.23845614
+17501,2016-03-14 10:00:00,BMFBOVESPA:WEGE3,5.19230234
+17502,2016-03-15 10:00:00,BMFBOVESPA:WEGE3,5.19230234
+17503,2016-03-16 10:00:00,BMFBOVESPA:WEGE3,5.30384069
+17504,2016-03-17 10:00:00,BMFBOVESPA:WEGE3,5.49230203
+17505,2016-03-18 10:00:00,BMFBOVESPA:WEGE3,5.53845583
+17506,2016-03-21 10:00:00,BMFBOVESPA:WEGE3,5.61922498
+17507,2016-03-22 10:00:00,BMFBOVESPA:WEGE3,5.69230183
+17508,2016-03-23 10:00:00,BMFBOVESPA:WEGE3,5.39614829
+17509,2016-03-24 10:00:00,BMFBOVESPA:WEGE3,5.34614834
+17510,2016-03-28 10:00:00,BMFBOVESPA:WEGE3,5.47307128
+17511,2016-03-29 10:00:00,BMFBOVESPA:WEGE3,5.61537883
+17512,2016-03-30 10:00:00,BMFBOVESPA:WEGE3,5.58076348
+17513,2016-03-31 10:00:00,BMFBOVESPA:WEGE3,5.38845599
+17514,2016-04-01 10:00:00,BMFBOVESPA:WEGE3,5.50768663
+17515,2016-04-04 10:00:00,BMFBOVESPA:WEGE3,5.35768679
+17516,2016-04-05 10:00:00,BMFBOVESPA:WEGE3,5.33076374
+17517,2016-04-06 10:00:00,BMFBOVESPA:WEGE3,5.38460984
+17518,2016-04-07 10:00:00,BMFBOVESPA:WEGE3,5.34999449
+17519,2016-04-08 10:00:00,BMFBOVESPA:WEGE3,5.33845604
+17520,2016-04-11 10:00:00,BMFBOVESPA:WEGE3,5.11922549
+17521,2016-04-12 10:00:00,BMFBOVESPA:WEGE3,5.17307159
+17522,2016-04-13 10:00:00,BMFBOVESPA:WEGE3,5.36537909
+17523,2016-04-14 10:00:00,BMFBOVESPA:WEGE3,5.36153294
+17524,2016-04-15 10:00:00,BMFBOVESPA:WEGE3,5.49999433
+17525,2016-04-18 10:00:00,BMFBOVESPA:WEGE3,5.38460984
+17526,2016-04-19 10:00:00,BMFBOVESPA:WEGE3,5.40384059
+17527,2016-04-20 10:00:00,BMFBOVESPA:WEGE3,5.38076369
+17528,2016-04-22 10:00:00,BMFBOVESPA:WEGE3,5.43076363
+17529,2016-04-25 10:00:00,BMFBOVESPA:WEGE3,5.41922519
+17530,2016-04-26 10:00:00,BMFBOVESPA:WEGE3,5.58076348
+17531,2016-04-27 10:00:00,BMFBOVESPA:WEGE3,5.84614782
+17532,2016-04-28 10:00:00,BMFBOVESPA:WEGE3,5.87307087
+17533,2016-04-29 10:00:00,BMFBOVESPA:WEGE3,5.83845552
+17534,2016-05-02 10:00:00,BMFBOVESPA:WEGE3,5.87307087
+17535,2016-05-03 10:00:00,BMFBOVESPA:WEGE3,5.84999397
+17536,2016-05-04 10:00:00,BMFBOVESPA:WEGE3,5.78076327
+17537,2016-05-05 10:00:00,BMFBOVESPA:WEGE3,5.81153247
+17538,2016-05-06 10:00:00,BMFBOVESPA:WEGE3,5.76153252
+17539,2016-05-09 10:00:00,BMFBOVESPA:WEGE3,5.81922477
+17540,2016-05-10 10:00:00,BMFBOVESPA:WEGE3,5.99230152
+17541,2016-05-11 10:00:00,BMFBOVESPA:WEGE3,5.95768617
+17542,2016-05-12 10:00:00,BMFBOVESPA:WEGE3,6.03845532
+17543,2016-05-13 10:00:00,BMFBOVESPA:WEGE3,5.90384007
+17544,2016-05-16 10:00:00,BMFBOVESPA:WEGE3,5.80768632
+17545,2016-05-17 10:00:00,BMFBOVESPA:WEGE3,5.74614793
+17546,2016-05-18 10:00:00,BMFBOVESPA:WEGE3,5.81537862
+17547,2016-05-19 10:00:00,BMFBOVESPA:WEGE3,5.80384017
+17548,2016-05-20 10:00:00,BMFBOVESPA:WEGE3,5.87691702
+17549,2016-05-23 10:00:00,BMFBOVESPA:WEGE3,5.68845568
+17550,2016-05-24 10:00:00,BMFBOVESPA:WEGE3,5.71537873
+17551,2016-05-25 10:00:00,BMFBOVESPA:WEGE3,5.71153258
+17552,2016-05-27 10:00:00,BMFBOVESPA:WEGE3,5.61537883
+17553,2016-05-30 10:00:00,BMFBOVESPA:WEGE3,5.66153263
+17554,2016-05-31 10:00:00,BMFBOVESPA:WEGE3,5.53460968
+17555,2016-06-01 10:00:00,BMFBOVESPA:WEGE3,5.72691718
+17556,2016-06-02 10:00:00,BMFBOVESPA:WEGE3,5.68076338
+17557,2016-06-03 10:00:00,BMFBOVESPA:WEGE3,5.70384028
+17558,2016-06-06 10:00:00,BMFBOVESPA:WEGE3,5.74999408
+17559,2016-06-07 10:00:00,BMFBOVESPA:WEGE3,5.70768643
+17560,2016-06-08 10:00:00,BMFBOVESPA:WEGE3,5.80384017
+17561,2016-06-09 10:00:00,BMFBOVESPA:WEGE3,5.69999413
+17562,2016-06-10 10:00:00,BMFBOVESPA:WEGE3,5.51153278
+17563,2016-06-13 10:00:00,BMFBOVESPA:WEGE3,5.53460968
+17564,2016-06-14 10:00:00,BMFBOVESPA:WEGE3,5.37691754
+17565,2016-06-15 10:00:00,BMFBOVESPA:WEGE3,5.33460989
+17566,2016-06-16 10:00:00,BMFBOVESPA:WEGE3,5.48845588
+17567,2016-06-17 10:00:00,BMFBOVESPA:WEGE3,5.41537904
+17568,2016-06-20 10:00:00,BMFBOVESPA:WEGE3,5.46537898
+17569,2016-06-21 10:00:00,BMFBOVESPA:WEGE3,5.54999428
+17570,2016-06-22 10:00:00,BMFBOVESPA:WEGE3,5.54614813
+17571,2016-06-23 10:00:00,BMFBOVESPA:WEGE3,5.61153268
+17572,2016-06-24 10:00:00,BMFBOVESPA:WEGE3,5.44614823
+17573,2016-06-27 10:00:00,BMFBOVESPA:WEGE3,5.38460984
+17574,2016-06-28 10:00:00,BMFBOVESPA:WEGE3,5.28460994
+17575,2016-06-29 10:00:00,BMFBOVESPA:WEGE3,5.28460994
+17576,2016-06-30 10:00:00,BMFBOVESPA:WEGE3,5.28460994
+17577,2016-07-01 10:00:00,BMFBOVESPA:WEGE3,5.27307149
+17578,2016-07-04 10:00:00,BMFBOVESPA:WEGE3,5.21153309
+17579,2016-07-05 10:00:00,BMFBOVESPA:WEGE3,5.15384084
+17580,2016-07-06 10:00:00,BMFBOVESPA:WEGE3,5.15384084
+17581,2016-07-07 10:00:00,BMFBOVESPA:WEGE3,5.20768694
+17582,2016-07-08 10:00:00,BMFBOVESPA:WEGE3,5.26922534
+17583,2016-07-11 10:00:00,BMFBOVESPA:WEGE3,5.15384084
+17584,2016-07-12 10:00:00,BMFBOVESPA:WEGE3,5.080764
+17585,2016-07-13 10:00:00,BMFBOVESPA:WEGE3,5.14999469
+17586,2016-07-14 10:00:00,BMFBOVESPA:WEGE3,5.29999454
+17587,2016-07-15 10:00:00,BMFBOVESPA:WEGE3,5.31537914
+17588,2016-07-18 10:00:00,BMFBOVESPA:WEGE3,5.44230208
+17589,2016-07-19 10:00:00,BMFBOVESPA:WEGE3,5.46922513
+17590,2016-07-20 10:00:00,BMFBOVESPA:WEGE3,5.52691738
+17591,2016-07-21 10:00:00,BMFBOVESPA:WEGE3,5.62307113
+17592,2016-07-22 10:00:00,BMFBOVESPA:WEGE3,5.63845573
+17593,2016-07-25 10:00:00,BMFBOVESPA:WEGE3,5.57307118
+17594,2016-07-26 10:00:00,BMFBOVESPA:WEGE3,5.61537883
+17595,2016-07-27 10:00:00,BMFBOVESPA:WEGE3,5.84614782
+17596,2016-07-28 10:00:00,BMFBOVESPA:WEGE3,5.88460932
+17597,2016-07-29 10:00:00,BMFBOVESPA:WEGE3,5.87307087
+17598,2016-08-01 10:00:00,BMFBOVESPA:WEGE3,5.95384002
+17599,2016-08-02 10:00:00,BMFBOVESPA:WEGE3,5.93460927
+17600,2016-08-03 10:00:00,BMFBOVESPA:WEGE3,5.94230157
+17601,2016-08-04 10:00:00,BMFBOVESPA:WEGE3,6.00768612
+17602,2016-08-05 10:00:00,BMFBOVESPA:WEGE3,6.11153216
+17603,2016-08-08 10:00:00,BMFBOVESPA:WEGE3,6.28076276
+17604,2016-08-09 10:00:00,BMFBOVESPA:WEGE3,6.40768571
+17605,2016-08-10 10:00:00,BMFBOVESPA:WEGE3,6.38460881
+17606,2016-08-11 10:00:00,BMFBOVESPA:WEGE3,6.58845437
+17607,2016-08-12 10:00:00,BMFBOVESPA:WEGE3,6.56537785
+17608,2016-08-15 10:00:00,BMFBOVESPA:WEGE3,6.6076855
+17609,2016-08-16 10:00:00,BMFBOVESPA:WEGE3,6.5769163
+17610,2016-08-17 10:00:00,BMFBOVESPA:WEGE3,6.61922356
+17611,2016-08-18 10:00:00,BMFBOVESPA:WEGE3,6.58845437
+17612,2016-08-19 10:00:00,BMFBOVESPA:WEGE3,6.5384548
+17613,2016-08-22 10:00:00,BMFBOVESPA:WEGE3,6.38460881
+17614,2016-08-23 10:00:00,BMFBOVESPA:WEGE3,6.36922382
+17615,2016-08-24 10:00:00,BMFBOVESPA:WEGE3,6.38460881
+17616,2016-08-25 10:00:00,BMFBOVESPA:WEGE3,6.32307079
+17617,2016-08-26 10:00:00,BMFBOVESPA:WEGE3,6.17307018
+17618,2016-08-29 10:00:00,BMFBOVESPA:WEGE3,6.47307025
+17619,2016-08-30 10:00:00,BMFBOVESPA:WEGE3,6.35383961
+17620,2016-08-31 10:00:00,BMFBOVESPA:WEGE3,6.35768614
+17621,2016-09-01 10:00:00,BMFBOVESPA:WEGE3,6.34614731
+17622,2016-09-02 10:00:00,BMFBOVESPA:WEGE3,6.44999335
+17623,2016-09-05 10:00:00,BMFBOVESPA:WEGE3,6.36922382
+17624,2016-09-06 10:00:00,BMFBOVESPA:WEGE3,6.56537785
+17625,2016-09-08 10:00:00,BMFBOVESPA:WEGE3,6.58460898
+17626,2016-09-09 10:00:00,BMFBOVESPA:WEGE3,6.30383927
+17627,2016-09-12 10:00:00,BMFBOVESPA:WEGE3,6.49230062
+17628,2016-09-13 10:00:00,BMFBOVESPA:WEGE3,6.40383956
+17629,2016-09-14 10:00:00,BMFBOVESPA:WEGE3,6.41922454
+17630,2016-09-15 10:00:00,BMFBOVESPA:WEGE3,6.51922444
+17631,2016-09-16 10:00:00,BMFBOVESPA:WEGE3,6.39614687
+17632,2016-09-19 10:00:00,BMFBOVESPA:WEGE3,6.48460909
+17633,2016-09-20 10:00:00,BMFBOVESPA:WEGE3,6.60383935
+17634,2016-09-21 10:00:00,BMFBOVESPA:WEGE3,6.57307015
+17635,2016-09-22 10:00:00,BMFBOVESPA:WEGE3,6.74230113
+17636,2016-09-23 10:00:00,BMFBOVESPA:WEGE3,6.7307623
+17637,2016-09-26 10:00:00,BMFBOVESPA:WEGE3,6.55383979
+17638,2016-09-27 10:00:00,BMFBOVESPA:WEGE3,6.58460898
+17639,2016-09-28 10:00:00,BMFBOVESPA:WEGE3,6.79230069
+17640,2016-09-29 10:00:00,BMFBOVESPA:WEGE3,6.74999266
+17641,2016-09-30 10:00:00,BMFBOVESPA:WEGE3,6.79230069
+17642,2016-10-03 10:00:00,BMFBOVESPA:WEGE3,6.81153106
+17643,2016-10-04 10:00:00,BMFBOVESPA:WEGE3,6.79614684
+17644,2016-10-05 10:00:00,BMFBOVESPA:WEGE3,6.86537754
+17645,2016-10-06 10:00:00,BMFBOVESPA:WEGE3,6.92306979
+17646,2016-10-07 10:00:00,BMFBOVESPA:WEGE3,6.91537749
+17647,2016-10-10 10:00:00,BMFBOVESPA:WEGE3,6.98845434
+17648,2016-10-11 10:00:00,BMFBOVESPA:WEGE3,6.84614641
+17649,2016-10-13 10:00:00,BMFBOVESPA:WEGE3,6.86153139
+17650,2016-10-14 10:00:00,BMFBOVESPA:WEGE3,6.6999931
+17651,2016-10-17 10:00:00,BMFBOVESPA:WEGE3,6.82306989
+17652,2016-10-18 10:00:00,BMFBOVESPA:WEGE3,6.87307023
+17653,2016-10-19 10:00:00,BMFBOVESPA:WEGE3,6.82306989
+17654,2016-10-20 10:00:00,BMFBOVESPA:WEGE3,6.89999327
+17655,2016-10-21 10:00:00,BMFBOVESPA:WEGE3,6.88845444
+17656,2016-10-24 10:00:00,BMFBOVESPA:WEGE3,6.77691648
+17657,2016-10-25 10:00:00,BMFBOVESPA:WEGE3,6.76153149
+17658,2016-10-26 10:00:00,BMFBOVESPA:WEGE3,6.71922346
+17659,2016-10-27 10:00:00,BMFBOVESPA:WEGE3,6.6999931
+17660,2016-10-28 10:00:00,BMFBOVESPA:WEGE3,6.64614738
+17661,2016-10-31 10:00:00,BMFBOVESPA:WEGE3,6.76922379
+17662,2016-11-01 10:00:00,BMFBOVESPA:WEGE3,6.55768517
+17663,2016-11-03 10:00:00,BMFBOVESPA:WEGE3,6.48460909
+17664,2016-11-04 10:00:00,BMFBOVESPA:WEGE3,6.5307625
+17665,2016-11-07 10:00:00,BMFBOVESPA:WEGE3,6.61922356
+17666,2016-11-08 10:00:00,BMFBOVESPA:WEGE3,6.5384548
+17667,2016-11-09 10:00:00,BMFBOVESPA:WEGE3,6.43076222
+17668,2016-11-10 10:00:00,BMFBOVESPA:WEGE3,6.34614731
+17669,2016-11-11 10:00:00,BMFBOVESPA:WEGE3,6.25768586
+17670,2016-11-14 10:00:00,BMFBOVESPA:WEGE3,6.26153239
+17671,2016-11-16 10:00:00,BMFBOVESPA:WEGE3,6.37691651
+17672,2016-11-17 10:00:00,BMFBOVESPA:WEGE3,6.23845473
+17673,2016-11-18 10:00:00,BMFBOVESPA:WEGE3,6.31922426
+17674,2016-11-21 10:00:00,BMFBOVESPA:WEGE3,6.13460906
+17675,2016-11-22 10:00:00,BMFBOVESPA:WEGE3,6.09230141
+17676,2016-11-23 10:00:00,BMFBOVESPA:WEGE3,6.1692248
+17677,2016-11-24 10:00:00,BMFBOVESPA:WEGE3,6.03845532
+17678,2016-11-25 10:00:00,BMFBOVESPA:WEGE3,5.93460927
+17679,2016-11-28 10:00:00,BMFBOVESPA:WEGE3,6.199994
+17680,2016-11-29 10:00:00,BMFBOVESPA:WEGE3,6.11537831
+17681,2016-11-30 10:00:00,BMFBOVESPA:WEGE3,5.98845537
+17682,2016-12-01 10:00:00,BMFBOVESPA:WEGE3,5.61153268
+17683,2016-12-02 10:00:00,BMFBOVESPA:WEGE3,5.66153263
+17684,2016-12-05 10:00:00,BMFBOVESPA:WEGE3,5.56153273
+17685,2016-12-06 10:00:00,BMFBOVESPA:WEGE3,5.68845568
+17686,2016-12-07 10:00:00,BMFBOVESPA:WEGE3,5.81153247
+17687,2016-12-08 10:00:00,BMFBOVESPA:WEGE3,5.81537862
+17688,2016-12-09 10:00:00,BMFBOVESPA:WEGE3,5.82691707
+17689,2016-12-12 10:00:00,BMFBOVESPA:WEGE3,5.66922493
+17690,2016-12-13 10:00:00,BMFBOVESPA:WEGE3,5.76537867
+17691,2016-12-14 10:00:00,BMFBOVESPA:WEGE3,5.59614808
+17692,2016-12-15 10:00:00,BMFBOVESPA:WEGE3,5.69614798
+17693,2016-12-16 10:00:00,BMFBOVESPA:WEGE3,5.63845573
+17694,2016-12-19 10:00:00,BMFBOVESPA:WEGE3,5.64230188
+17695,2016-12-20 10:00:00,BMFBOVESPA:WEGE3,5.58076348
+17696,2016-12-21 10:00:00,BMFBOVESPA:WEGE3,5.61922498
+17697,2016-12-22 10:00:00,BMFBOVESPA:WEGE3,5.56153273
+17698,2016-12-23 10:00:00,BMFBOVESPA:WEGE3,5.71153258
+17699,2016-12-26 10:00:00,BMFBOVESPA:WEGE3,5.66153263
+17700,2016-12-27 10:00:00,BMFBOVESPA:WEGE3,5.75384023
+17701,2016-12-28 10:00:00,BMFBOVESPA:WEGE3,5.76922482
+17702,2016-12-29 10:00:00,BMFBOVESPA:WEGE3,5.96153232
+17703,2017-01-02 10:00:00,BMFBOVESPA:WEGE3,5.80768632
+17704,2017-01-03 10:00:00,BMFBOVESPA:WEGE3,6.09999371
+17705,2017-01-04 10:00:00,BMFBOVESPA:WEGE3,5.95384002
+17706,2017-01-05 10:00:00,BMFBOVESPA:WEGE3,5.93845542
+17707,2017-01-06 10:00:00,BMFBOVESPA:WEGE3,5.98845537
+17708,2017-01-09 10:00:00,BMFBOVESPA:WEGE3,5.92307082
+17709,2017-01-10 10:00:00,BMFBOVESPA:WEGE3,5.85768627
+17710,2017-01-11 10:00:00,BMFBOVESPA:WEGE3,5.75768638
+17711,2017-01-12 10:00:00,BMFBOVESPA:WEGE3,5.95384002
+17712,2017-01-13 10:00:00,BMFBOVESPA:WEGE3,5.82691707
+17713,2017-01-16 10:00:00,BMFBOVESPA:WEGE3,5.82691707
+17714,2017-01-17 10:00:00,BMFBOVESPA:WEGE3,5.96153232
+17715,2017-01-18 10:00:00,BMFBOVESPA:WEGE3,5.90384007
+17716,2017-01-19 10:00:00,BMFBOVESPA:WEGE3,5.90768622
+17717,2017-01-20 10:00:00,BMFBOVESPA:WEGE3,5.93845542
+17718,2017-01-23 10:00:00,BMFBOVESPA:WEGE3,6.02307072
+17719,2017-01-24 10:00:00,BMFBOVESPA:WEGE3,6.01922457
+17720,2017-01-26 10:00:00,BMFBOVESPA:WEGE3,6.19230131
+17721,2017-01-27 10:00:00,BMFBOVESPA:WEGE3,6.20768553
+17722,2017-01-30 10:00:00,BMFBOVESPA:WEGE3,6.15383981
+17723,2017-01-31 10:00:00,BMFBOVESPA:WEGE3,6.11922446
+17724,2017-02-01 10:00:00,BMFBOVESPA:WEGE3,6.07307067
+17725,2017-02-02 10:00:00,BMFBOVESPA:WEGE3,6.13076291
+17726,2017-02-03 10:00:00,BMFBOVESPA:WEGE3,6.24999356
+17727,2017-02-06 10:00:00,BMFBOVESPA:WEGE3,6.22307051
+17728,2017-02-07 10:00:00,BMFBOVESPA:WEGE3,6.22691705
+17729,2017-02-08 10:00:00,BMFBOVESPA:WEGE3,6.24999356
+17730,2017-02-09 10:00:00,BMFBOVESPA:WEGE3,6.26537854
+17731,2017-02-10 10:00:00,BMFBOVESPA:WEGE3,6.27691661
+17732,2017-02-13 10:00:00,BMFBOVESPA:WEGE3,6.32307079
+17733,2017-02-14 10:00:00,BMFBOVESPA:WEGE3,6.30383927
+17734,2017-02-15 10:00:00,BMFBOVESPA:WEGE3,6.5461471
+17735,2017-02-16 10:00:00,BMFBOVESPA:WEGE3,6.44230105
+17736,2017-02-17 10:00:00,BMFBOVESPA:WEGE3,6.50383945
+17737,2017-02-20 10:00:00,BMFBOVESPA:WEGE3,6.4999933
+17738,2017-02-21 10:00:00,BMFBOVESPA:WEGE3,6.7307623
+17739,2017-02-22 10:00:00,BMFBOVESPA:WEGE3,6.5769163
+17740,2017-02-23 10:00:00,BMFBOVESPA:WEGE3,6.44230105
+17741,2017-02-24 10:00:00,BMFBOVESPA:WEGE3,6.5307625
+17742,2017-03-01 10:00:00,BMFBOVESPA:WEGE3,6.76922379
+17743,2017-03-02 10:00:00,BMFBOVESPA:WEGE3,6.76153149
+17744,2017-03-03 10:00:00,BMFBOVESPA:WEGE3,6.81153106
+17745,2017-03-06 10:00:00,BMFBOVESPA:WEGE3,6.75768534
+17746,2017-03-07 10:00:00,BMFBOVESPA:WEGE3,6.58076283
+17747,2017-03-08 10:00:00,BMFBOVESPA:WEGE3,6.5769163
+17748,2017-03-09 10:00:00,BMFBOVESPA:WEGE3,6.61537818
+17749,2017-03-10 10:00:00,BMFBOVESPA:WEGE3,6.67307005
+17750,2017-03-13 10:00:00,BMFBOVESPA:WEGE3,6.48076255
+17751,2017-03-14 10:00:00,BMFBOVESPA:WEGE3,6.4769164
+17752,2017-03-15 10:00:00,BMFBOVESPA:WEGE3,6.51153175
+17753,2017-03-16 10:00:00,BMFBOVESPA:WEGE3,6.48845524
+17754,2017-03-17 10:00:00,BMFBOVESPA:WEGE3,6.48460909
+17755,2017-03-20 10:00:00,BMFBOVESPA:WEGE3,6.569224
+17756,2017-03-21 10:00:00,BMFBOVESPA:WEGE3,6.46153142
+17757,2017-03-22 10:00:00,BMFBOVESPA:WEGE3,6.30768581
+17758,2017-03-23 10:00:00,BMFBOVESPA:WEGE3,6.38460881
+17759,2017-03-24 10:00:00,BMFBOVESPA:WEGE3,6.48845524
+17760,2017-03-27 10:00:00,BMFBOVESPA:WEGE3,6.5307625
+17761,2017-03-28 10:00:00,BMFBOVESPA:WEGE3,6.62691625
+17762,2017-03-29 10:00:00,BMFBOVESPA:WEGE3,6.71537731
+17763,2017-03-30 10:00:00,BMFBOVESPA:WEGE3,6.71153193
+17764,2017-03-31 10:00:00,BMFBOVESPA:WEGE3,6.6923008
+17765,2017-04-03 10:00:00,BMFBOVESPA:WEGE3,6.72691615
+17766,2017-04-04 10:00:00,BMFBOVESPA:WEGE3,6.78076186
+17767,2017-04-05 10:00:00,BMFBOVESPA:WEGE3,6.74230113
+17768,2017-04-06 10:00:00,BMFBOVESPA:WEGE3,6.73460845
+17769,2017-04-07 10:00:00,BMFBOVESPA:WEGE3,6.55768517
+17770,2017-04-10 10:00:00,BMFBOVESPA:WEGE3,6.5384548
+17771,2017-04-11 10:00:00,BMFBOVESPA:WEGE3,6.4769164
+17772,2017-04-12 10:00:00,BMFBOVESPA:WEGE3,6.4999933
+17773,2017-04-13 10:00:00,BMFBOVESPA:WEGE3,6.44999335
+17774,2017-04-17 10:00:00,BMFBOVESPA:WEGE3,6.58460898
+17775,2017-04-18 10:00:00,BMFBOVESPA:WEGE3,6.5076856
+17776,2017-04-19 10:00:00,BMFBOVESPA:WEGE3,6.44999335
+17777,2017-04-20 10:00:00,BMFBOVESPA:WEGE3,6.51537829
+17778,2017-04-24 10:00:00,BMFBOVESPA:WEGE3,6.59614705
+17779,2017-04-25 10:00:00,BMFBOVESPA:WEGE3,6.63460855
+17780,2017-04-26 10:00:00,BMFBOVESPA:WEGE3,6.86537754
+17781,2017-04-27 10:00:00,BMFBOVESPA:WEGE3,6.77307033
+17782,2017-04-28 10:00:00,BMFBOVESPA:WEGE3,6.80768568
+17783,2017-05-02 10:00:00,BMFBOVESPA:WEGE3,6.99230049
+17784,2017-05-03 10:00:00,BMFBOVESPA:WEGE3,7.17306953
+17785,2017-05-04 10:00:00,BMFBOVESPA:WEGE3,7.03076237
+17786,2017-05-05 10:00:00,BMFBOVESPA:WEGE3,7.11537728
+17787,2017-05-08 10:00:00,BMFBOVESPA:WEGE3,7.11537728
+17788,2017-05-09 10:00:00,BMFBOVESPA:WEGE3,7.2307614
+17789,2017-05-10 10:00:00,BMFBOVESPA:WEGE3,7.43076157
+17790,2017-05-11 10:00:00,BMFBOVESPA:WEGE3,7.56153067
+17791,2017-05-12 10:00:00,BMFBOVESPA:WEGE3,7.69999207
+17792,2017-05-15 10:00:00,BMFBOVESPA:WEGE3,7.85383806
+17793,2017-05-16 10:00:00,BMFBOVESPA:WEGE3,7.49999227
+17794,2017-05-17 10:00:00,BMFBOVESPA:WEGE3,7.37691548
+17795,2017-05-18 10:00:00,BMFBOVESPA:WEGE3,7.17306953
+17796,2017-05-19 10:00:00,BMFBOVESPA:WEGE3,7.26922328
+17797,2017-05-22 10:00:00,BMFBOVESPA:WEGE3,7.28076173
+17798,2017-05-23 10:00:00,BMFBOVESPA:WEGE3,7.33076129
+17799,2017-05-24 10:00:00,BMFBOVESPA:WEGE3,7.20768488
+17800,2017-05-25 10:00:00,BMFBOVESPA:WEGE3,7.31153093
+17801,2017-05-26 10:00:00,BMFBOVESPA:WEGE3,7.40383853
+17802,2017-05-29 10:00:00,BMFBOVESPA:WEGE3,7.29229979
+17803,2017-05-30 10:00:00,BMFBOVESPA:WEGE3,7.51537726
+17804,2017-05-31 10:00:00,BMFBOVESPA:WEGE3,7.30768478
+17805,2017-06-01 10:00:00,BMFBOVESPA:WEGE3,7.35768434
+17806,2017-06-02 10:00:00,BMFBOVESPA:WEGE3,7.30768478
+17807,2017-06-05 10:00:00,BMFBOVESPA:WEGE3,7.26537674
+17808,2017-06-06 10:00:00,BMFBOVESPA:WEGE3,7.21537718
+17809,2017-06-07 10:00:00,BMFBOVESPA:WEGE3,7.26922328
+17810,2017-06-08 10:00:00,BMFBOVESPA:WEGE3,7.20768488
+17811,2017-06-09 10:00:00,BMFBOVESPA:WEGE3,7.08076193
+17812,2017-06-12 10:00:00,BMFBOVESPA:WEGE3,7.04230005
+17813,2017-06-13 10:00:00,BMFBOVESPA:WEGE3,6.99230049
+17814,2017-06-14 10:00:00,BMFBOVESPA:WEGE3,7.01922354
+17815,2017-06-16 10:00:00,BMFBOVESPA:WEGE3,6.96922397
+17816,2017-06-19 10:00:00,BMFBOVESPA:WEGE3,7.03460852
+17817,2017-06-20 10:00:00,BMFBOVESPA:WEGE3,6.9769155
+17818,2017-06-21 10:00:00,BMFBOVESPA:WEGE3,6.88460829
+17819,2017-06-22 10:00:00,BMFBOVESPA:WEGE3,6.83460834
+17820,2017-06-23 10:00:00,BMFBOVESPA:WEGE3,6.82691604
+17821,2017-06-26 10:00:00,BMFBOVESPA:WEGE3,6.86922408
+17822,2017-06-27 10:00:00,BMFBOVESPA:WEGE3,6.72307
+17823,2017-06-28 10:00:00,BMFBOVESPA:WEGE3,6.6999931
+17824,2017-06-29 10:00:00,BMFBOVESPA:WEGE3,6.7307623
+17825,2017-06-30 10:00:00,BMFBOVESPA:WEGE3,6.80768568
+17826,2017-07-03 10:00:00,BMFBOVESPA:WEGE3,6.90383942
+17827,2017-07-04 10:00:00,BMFBOVESPA:WEGE3,6.93076209
+17828,2017-07-05 10:00:00,BMFBOVESPA:WEGE3,6.96537782
+17829,2017-07-06 10:00:00,BMFBOVESPA:WEGE3,6.81537721
+17830,2017-07-07 10:00:00,BMFBOVESPA:WEGE3,6.90768481
+17831,2017-07-10 10:00:00,BMFBOVESPA:WEGE3,7.08460808
+17832,2017-07-11 10:00:00,BMFBOVESPA:WEGE3,7.169223
+17833,2017-07-12 10:00:00,BMFBOVESPA:WEGE3,7.25768521
+17834,2017-07-13 10:00:00,BMFBOVESPA:WEGE3,7.38460816
+17835,2017-07-14 10:00:00,BMFBOVESPA:WEGE3,7.30768478
+17836,2017-07-17 10:00:00,BMFBOVESPA:WEGE3,7.37691548
+17837,2017-07-18 10:00:00,BMFBOVESPA:WEGE3,7.53845377
+17838,2017-07-19 10:00:00,BMFBOVESPA:WEGE3,7.43076157
+17839,2017-07-20 10:00:00,BMFBOVESPA:WEGE3,7.48845344
+17840,2017-07-21 10:00:00,BMFBOVESPA:WEGE3,7.39999238
+17841,2017-07-24 10:00:00,BMFBOVESPA:WEGE3,7.42691504
+17842,2017-07-25 10:00:00,BMFBOVESPA:WEGE3,7.36922318
+17843,2017-07-26 10:00:00,BMFBOVESPA:WEGE3,7.32691514
+17844,2017-07-27 10:00:00,BMFBOVESPA:WEGE3,7.26922328
+17845,2017-07-28 10:00:00,BMFBOVESPA:WEGE3,7.1999922
+17846,2017-07-31 10:00:00,BMFBOVESPA:WEGE3,7.28460826
+17847,2017-08-01 10:00:00,BMFBOVESPA:WEGE3,7.36537703
+17848,2017-08-02 10:00:00,BMFBOVESPA:WEGE3,7.50768457
+17849,2017-08-03 10:00:00,BMFBOVESPA:WEGE3,7.37306933
+17850,2017-08-04 10:00:00,BMFBOVESPA:WEGE3,7.36153049
+17851,2017-08-07 10:00:00,BMFBOVESPA:WEGE3,7.51922264
+17852,2017-08-08 10:00:00,BMFBOVESPA:WEGE3,7.42306889
+17853,2017-08-09 10:00:00,BMFBOVESPA:WEGE3,7.35768434
+17854,2017-08-10 10:00:00,BMFBOVESPA:WEGE3,7.39229969
+17855,2017-08-11 10:00:00,BMFBOVESPA:WEGE3,7.40383853
+17856,2017-08-14 10:00:00,BMFBOVESPA:WEGE3,7.44230002
+17857,2017-08-15 10:00:00,BMFBOVESPA:WEGE3,7.54230031
+17858,2017-08-16 10:00:00,BMFBOVESPA:WEGE3,7.83845308
+17859,2017-08-17 10:00:00,BMFBOVESPA:WEGE3,7.7346078
+17860,2017-08-18 10:00:00,BMFBOVESPA:WEGE3,7.81153003
+17861,2017-08-21 10:00:00,BMFBOVESPA:WEGE3,7.82691501
+17862,2017-08-22 10:00:00,BMFBOVESPA:WEGE3,8.01153021
+17863,2017-08-23 10:00:00,BMFBOVESPA:WEGE3,8.01153021
+17864,2017-08-24 10:00:00,BMFBOVESPA:WEGE3,7.93845297
+17865,2017-08-25 10:00:00,BMFBOVESPA:WEGE3,7.89229956
+17866,2017-08-28 10:00:00,BMFBOVESPA:WEGE3,7.90768378
+17867,2017-08-29 10:00:00,BMFBOVESPA:WEGE3,7.80768388
+17868,2017-08-30 10:00:00,BMFBOVESPA:WEGE3,7.93076144
+17869,2017-08-31 10:00:00,BMFBOVESPA:WEGE3,7.86922228
+17870,2017-09-01 10:00:00,BMFBOVESPA:WEGE3,7.99229984
+17871,2017-09-04 10:00:00,BMFBOVESPA:WEGE3,8.12306894
+17872,2017-09-05 10:00:00,BMFBOVESPA:WEGE3,8.3269145
+17873,2017-09-06 10:00:00,BMFBOVESPA:WEGE3,8.2422992
+17874,2017-09-08 10:00:00,BMFBOVESPA:WEGE3,8.12691432
+17875,2017-09-11 10:00:00,BMFBOVESPA:WEGE3,8.2961453
+17876,2017-09-12 10:00:00,BMFBOVESPA:WEGE3,8.28076108
+17877,2017-09-13 10:00:00,BMFBOVESPA:WEGE3,8.40383749
+17878,2017-09-14 10:00:00,BMFBOVESPA:WEGE3,8.59614499
+17879,2017-09-15 10:00:00,BMFBOVESPA:WEGE3,8.79999055
+17880,2017-09-18 10:00:00,BMFBOVESPA:WEGE3,9.08845179
+17881,2017-09-19 10:00:00,BMFBOVESPA:WEGE3,9.01922186
+17882,2017-09-20 10:00:00,BMFBOVESPA:WEGE3,8.71537564
+17883,2017-09-21 10:00:00,BMFBOVESPA:WEGE3,8.63460687
+17884,2017-09-22 10:00:00,BMFBOVESPA:WEGE3,8.44614476
+17885,2017-09-25 10:00:00,BMFBOVESPA:WEGE3,8.39229905
+17886,2017-09-26 10:00:00,BMFBOVESPA:WEGE3,8.21153
+17887,2017-09-27 10:00:00,BMFBOVESPA:WEGE3,8.11922279
+17888,2017-09-28 10:00:00,BMFBOVESPA:WEGE3,8.10768395
+17889,2017-09-29 10:00:00,BMFBOVESPA:WEGE3,8.23076075
+17890,2017-10-02 10:00:00,BMFBOVESPA:WEGE3,8.1807608
+17891,2017-10-03 10:00:00,BMFBOVESPA:WEGE3,8.49999124
+17892,2017-10-04 10:00:00,BMFBOVESPA:WEGE3,8.53845313
+17893,2017-10-05 10:00:00,BMFBOVESPA:WEGE3,8.57306847
+17894,2017-10-06 10:00:00,BMFBOVESPA:WEGE3,8.53460698
+17895,2017-10-09 10:00:00,BMFBOVESPA:WEGE3,8.53460698
+17896,2017-10-10 10:00:00,BMFBOVESPA:WEGE3,8.63460687
+17897,2017-10-11 10:00:00,BMFBOVESPA:WEGE3,8.74999098
+17898,2017-10-13 10:00:00,BMFBOVESPA:WEGE3,8.82691437
+17899,2017-10-16 10:00:00,BMFBOVESPA:WEGE3,8.74999098
+17900,2017-10-17 10:00:00,BMFBOVESPA:WEGE3,8.66922222
+17901,2017-10-18 10:00:00,BMFBOVESPA:WEGE3,8.68460644
+17902,2017-10-19 10:00:00,BMFBOVESPA:WEGE3,8.51152931
+17903,2017-10-20 10:00:00,BMFBOVESPA:WEGE3,8.61537574
+17904,2017-10-23 10:00:00,BMFBOVESPA:WEGE3,8.32306796
+17905,2017-10-24 10:00:00,BMFBOVESPA:WEGE3,8.57306847
+17906,2017-10-25 10:00:00,BMFBOVESPA:WEGE3,8.55768349
+17907,2017-10-26 10:00:00,BMFBOVESPA:WEGE3,8.28845261
+17908,2017-10-27 10:00:00,BMFBOVESPA:WEGE3,8.3038376
+17909,2017-10-30 10:00:00,BMFBOVESPA:WEGE3,8.09614512
+17910,2017-10-31 10:00:00,BMFBOVESPA:WEGE3,8.18460734
+17911,2017-11-01 10:00:00,BMFBOVESPA:WEGE3,8.1422993
+17912,2017-11-03 10:00:00,BMFBOVESPA:WEGE3,8.24999188
+17913,2017-11-06 10:00:00,BMFBOVESPA:WEGE3,8.34999101
+17914,2017-11-07 10:00:00,BMFBOVESPA:WEGE3,8.12306894
+17915,2017-11-08 10:00:00,BMFBOVESPA:WEGE3,8.36152985
+17916,2017-11-09 10:00:00,BMFBOVESPA:WEGE3,8.33845295
+17917,2017-11-10 10:00:00,BMFBOVESPA:WEGE3,8.3269145
+17918,2017-11-13 10:00:00,BMFBOVESPA:WEGE3,8.19229887
+17919,2017-11-14 10:00:00,BMFBOVESPA:WEGE3,8.06537592
+17920,2017-11-16 10:00:00,BMFBOVESPA:WEGE3,8.365376
+17921,2017-11-17 10:00:00,BMFBOVESPA:WEGE3,8.58460654
+17922,2017-11-21 10:00:00,BMFBOVESPA:WEGE3,8.91152928
+17923,2017-11-22 10:00:00,BMFBOVESPA:WEGE3,9.03845223
+17924,2017-11-23 10:00:00,BMFBOVESPA:WEGE3,8.96152884
+17925,2017-11-24 10:00:00,BMFBOVESPA:WEGE3,8.84614473
+17926,2017-11-27 10:00:00,BMFBOVESPA:WEGE3,8.80768323
+17927,2017-11-28 10:00:00,BMFBOVESPA:WEGE3,8.76537597
+17928,2017-11-29 10:00:00,BMFBOVESPA:WEGE3,8.76922135
+17929,2017-11-30 10:00:00,BMFBOVESPA:WEGE3,8.79999055
+17930,2017-12-01 10:00:00,BMFBOVESPA:WEGE3,8.71537564
+17931,2017-12-04 10:00:00,BMFBOVESPA:WEGE3,8.90383698
+17932,2017-12-05 10:00:00,BMFBOVESPA:WEGE3,9.15383634
+17933,2017-12-06 10:00:00,BMFBOVESPA:WEGE3,9.17306747
+17934,2017-12-07 10:00:00,BMFBOVESPA:WEGE3,8.86922125
+17935,2017-12-08 10:00:00,BMFBOVESPA:WEGE3,8.90383698
+17936,2017-12-11 10:00:00,BMFBOVESPA:WEGE3,8.8961443
+17937,2017-12-12 10:00:00,BMFBOVESPA:WEGE3,9.01922186
+17938,2017-12-13 10:00:00,BMFBOVESPA:WEGE3,9.11537561
+17939,2017-12-14 10:00:00,BMFBOVESPA:WEGE3,8.8961443
+17940,2017-12-15 10:00:00,BMFBOVESPA:WEGE3,9.07691372
+17941,2017-12-18 10:00:00,BMFBOVESPA:WEGE3,9.03075993
+17942,2017-12-19 10:00:00,BMFBOVESPA:WEGE3,8.87306778
+17943,2017-12-20 10:00:00,BMFBOVESPA:WEGE3,8.96152884
+17944,2017-12-21 10:00:00,BMFBOVESPA:WEGE3,9.3076831
+17945,2017-12-22 10:00:00,BMFBOVESPA:WEGE3,9.33460577
+17946,2017-12-26 10:00:00,BMFBOVESPA:WEGE3,9.4999906
+17947,2017-12-27 10:00:00,BMFBOVESPA:WEGE3,9.49614445
+17948,2017-12-28 10:00:00,BMFBOVESPA:WEGE3,9.27306775
+17949,2018-01-02 10:00:00,BMFBOVESPA:WEGE3,9.62306701
+17950,2018-01-03 10:00:00,BMFBOVESPA:WEGE3,9.47691293
+17951,2018-01-04 10:00:00,BMFBOVESPA:WEGE3,9.38460571
+17952,2018-01-05 10:00:00,BMFBOVESPA:WEGE3,9.42306721
+17953,2018-01-08 10:00:00,BMFBOVESPA:WEGE3,9.4999906
+17954,2018-01-09 10:00:00,BMFBOVESPA:WEGE3,9.65383621
+17955,2018-01-10 10:00:00,BMFBOVESPA:WEGE3,9.57691321
+17956,2018-01-11 10:00:00,BMFBOVESPA:WEGE3,9.76152802
+17957,2018-01-12 10:00:00,BMFBOVESPA:WEGE3,9.83460525
+17958,2018-01-15 10:00:00,BMFBOVESPA:WEGE3,9.8999898
+17959,2018-01-16 10:00:00,BMFBOVESPA:WEGE3,10.01922006
+17960,2018-01-17 10:00:00,BMFBOVESPA:WEGE3,9.9615282
+17961,2018-01-18 10:00:00,BMFBOVESPA:WEGE3,9.82306719
+17962,2018-01-19 10:00:00,BMFBOVESPA:WEGE3,9.95768166
+17963,2018-01-22 10:00:00,BMFBOVESPA:WEGE3,9.8461437
+17964,2018-01-23 10:00:00,BMFBOVESPA:WEGE3,9.54229748
+17965,2018-01-24 10:00:00,BMFBOVESPA:WEGE3,9.57691321
+17966,2018-01-26 10:00:00,BMFBOVESPA:WEGE3,9.61922086
+17967,2018-01-29 10:00:00,BMFBOVESPA:WEGE3,9.31152848
+17968,2018-01-30 10:00:00,BMFBOVESPA:WEGE3,9.23075972
+17969,2018-01-31 10:00:00,BMFBOVESPA:WEGE3,9.11537561
+17970,2018-02-01 10:00:00,BMFBOVESPA:WEGE3,9.03845223
+17971,2018-02-02 10:00:00,BMFBOVESPA:WEGE3,8.74999098
+17972,2018-02-05 10:00:00,BMFBOVESPA:WEGE3,8.65383724
+17973,2018-02-06 10:00:00,BMFBOVESPA:WEGE3,8.91537543
+17974,2018-02-07 10:00:00,BMFBOVESPA:WEGE3,8.80768323
+17975,2018-02-08 10:00:00,BMFBOVESPA:WEGE3,8.54999119
+17976,2018-02-09 10:00:00,BMFBOVESPA:WEGE3,8.43076054
+17977,2018-02-14 10:00:00,BMFBOVESPA:WEGE3,8.80768323
+17978,2018-02-15 10:00:00,BMFBOVESPA:WEGE3,9.00383688
+17979,2018-02-16 10:00:00,BMFBOVESPA:WEGE3,8.79614517
+17980,2018-02-19 10:00:00,BMFBOVESPA:WEGE3,8.8346059
+17981,2018-02-20 10:00:00,BMFBOVESPA:WEGE3,8.82691437
+17982,2018-02-21 10:00:00,BMFBOVESPA:WEGE3,8.78460633
+17983,2018-02-22 10:00:00,BMFBOVESPA:WEGE3,8.84229858
+17984,2018-02-23 10:00:00,BMFBOVESPA:WEGE3,9.17306747
+17985,2018-02-26 10:00:00,BMFBOVESPA:WEGE3,9.29229812
+17986,2018-02-27 10:00:00,BMFBOVESPA:WEGE3,9.15383634
+17987,2018-02-28 10:00:00,BMFBOVESPA:WEGE3,9.00383688
+17988,2018-03-01 10:00:00,BMFBOVESPA:WEGE3,8.95383731
+17989,2018-03-02 10:00:00,BMFBOVESPA:WEGE3,8.90383698
+17990,2018-03-05 10:00:00,BMFBOVESPA:WEGE3,8.75383713
+17991,2018-03-06 10:00:00,BMFBOVESPA:WEGE3,8.73845215
+17992,2018-03-07 10:00:00,BMFBOVESPA:WEGE3,8.68076029
+17993,2018-03-08 10:00:00,BMFBOVESPA:WEGE3,8.63460687
+17994,2018-03-09 10:00:00,BMFBOVESPA:WEGE3,8.84614473
+17995,2018-03-12 10:00:00,BMFBOVESPA:WEGE3,8.80768323
+17996,2018-03-13 10:00:00,BMFBOVESPA:WEGE3,8.73076062
+17997,2018-03-14 10:00:00,BMFBOVESPA:WEGE3,8.8653751
+17998,2018-03-15 10:00:00,BMFBOVESPA:WEGE3,8.88460623
+17999,2018-03-16 10:00:00,BMFBOVESPA:WEGE3,8.92306811
+18000,2018-03-19 10:00:00,BMFBOVESPA:WEGE3,8.92691349
+18001,2018-03-20 10:00:00,BMFBOVESPA:WEGE3,8.85768357
+18002,2018-03-21 10:00:00,BMFBOVESPA:WEGE3,8.90383698
+18003,2018-03-22 10:00:00,BMFBOVESPA:WEGE3,8.92306811
+18004,2018-03-23 10:00:00,BMFBOVESPA:WEGE3,8.84999088
+18005,2018-03-26 10:00:00,BMFBOVESPA:WEGE3,8.69614527
+18006,2018-03-27 10:00:00,BMFBOVESPA:WEGE3,8.54229851
+18007,2018-03-28 10:00:00,BMFBOVESPA:WEGE3,8.61537574
+18008,2018-03-29 10:00:00,BMFBOVESPA:WEGE3,8.69614527
+18009,2018-04-02 10:00:00,BMFBOVESPA:WEGE3,8.58460654
+18010,2018-04-03 10:00:00,BMFBOVESPA:WEGE3,8.58460654
+18011,2018-04-04 10:00:00,BMFBOVESPA:WEGE3,8.58845269
+18012,2018-04-05 10:00:00,BMFBOVESPA:WEGE3,8.55383734
+18013,2018-04-06 10:00:00,BMFBOVESPA:WEGE3,8.36922215
+18014,2018-04-09 10:00:00,BMFBOVESPA:WEGE3,8.19229887
+18015,2018-04-10 10:00:00,BMFBOVESPA:WEGE3,8.26922225
+18016,2018-04-11 10:00:00,BMFBOVESPA:WEGE3,8.31153028
+18017,2018-04-12 10:00:00,BMFBOVESPA:WEGE3,8.40768403
+18018,2018-04-13 10:00:00,BMFBOVESPA:WEGE3,8.48076011
+18019,2018-04-16 10:00:00,BMFBOVESPA:WEGE3,8.51922199
+18020,2018-04-17 10:00:00,BMFBOVESPA:WEGE3,8.55768349
+18021,2018-04-18 10:00:00,BMFBOVESPA:WEGE3,8.53460698
+18022,2018-04-19 10:00:00,BMFBOVESPA:WEGE3,8.63076072
+18023,2018-04-20 10:00:00,BMFBOVESPA:WEGE3,8.81152938
+18024,2018-04-23 10:00:00,BMFBOVESPA:WEGE3,8.77691403
+18025,2018-04-24 10:00:00,BMFBOVESPA:WEGE3,8.734606
+18026,2018-04-25 10:00:00,BMFBOVESPA:WEGE3,8.55000012
+18027,2018-04-26 10:00:00,BMFBOVESPA:WEGE3,8.96000012
+18028,2018-04-27 10:00:00,BMFBOVESPA:WEGE3,8.96500012
+18029,2018-04-30 10:00:00,BMFBOVESPA:WEGE3,8.89000062
+18030,2018-05-02 10:00:00,BMFBOVESPA:WEGE3,9.00500012
+18031,2018-05-03 10:00:00,BMFBOVESPA:WEGE3,8.80000012
+18032,2018-05-04 10:00:00,BMFBOVESPA:WEGE3,8.60000062
+18033,2018-05-07 10:00:00,BMFBOVESPA:WEGE3,8.46000011
+18034,2018-05-08 10:00:00,BMFBOVESPA:WEGE3,8.43000061
+18035,2018-05-09 10:00:00,BMFBOVESPA:WEGE3,8.47000061
+18036,2018-05-10 10:00:00,BMFBOVESPA:WEGE3,8.87500012
+18037,2018-05-11 10:00:00,BMFBOVESPA:WEGE3,8.89500062
+18038,2018-05-14 10:00:00,BMFBOVESPA:WEGE3,8.94499962
+18039,2018-05-15 10:00:00,BMFBOVESPA:WEGE3,9.30000013
+18040,2018-05-16 10:00:00,BMFBOVESPA:WEGE3,9.54000013
+18041,2018-05-17 10:00:00,BMFBOVESPA:WEGE3,9.34500063
+18042,2018-05-18 10:00:00,BMFBOVESPA:WEGE3,9.14999962
+18043,2018-05-21 10:00:00,BMFBOVESPA:WEGE3,8.96500012
+18044,2018-05-22 10:00:00,BMFBOVESPA:WEGE3,9.02000062
+18045,2018-05-23 10:00:00,BMFBOVESPA:WEGE3,9.01000012
+18046,2018-05-24 10:00:00,BMFBOVESPA:WEGE3,9.41000013
+18047,2018-05-25 10:00:00,BMFBOVESPA:WEGE3,9.35000063
+18048,2018-05-28 10:00:00,BMFBOVESPA:WEGE3,8.84000012
+18049,2018-05-29 10:00:00,BMFBOVESPA:WEGE3,8.68500062
+18050,2018-05-30 10:00:00,BMFBOVESPA:WEGE3,8.59000012
+18051,2018-06-01 10:00:00,BMFBOVESPA:WEGE3,8.52499962
+18052,2018-06-04 10:00:00,BMFBOVESPA:WEGE3,8.39999961
+18053,2018-06-05 10:00:00,BMFBOVESPA:WEGE3,8.20000011
+18054,2018-06-06 10:00:00,BMFBOVESPA:WEGE3,8.50000011
+18055,2018-06-07 10:00:00,BMFBOVESPA:WEGE3,8.21500011
+18056,2018-06-08 10:00:00,BMFBOVESPA:WEGE3,8.25000011
+18057,2018-06-11 10:00:00,BMFBOVESPA:WEGE3,8.03500011
+18058,2018-06-12 10:00:00,BMFBOVESPA:WEGE3,7.94500011
+18059,2018-06-13 10:00:00,BMFBOVESPA:WEGE3,7.80500011
+18060,2018-06-14 10:00:00,BMFBOVESPA:WEGE3,7.6250001
+18061,2018-06-15 10:00:00,BMFBOVESPA:WEGE3,7.89000011
+18062,2018-06-18 10:00:00,BMFBOVESPA:WEGE3,7.6350001
+18063,2018-06-19 10:00:00,BMFBOVESPA:WEGE3,7.6050001
+18064,2018-06-20 10:00:00,BMFBOVESPA:WEGE3,7.7000001
+18065,2018-06-21 10:00:00,BMFBOVESPA:WEGE3,7.7350001
+18066,2018-06-22 10:00:00,BMFBOVESPA:WEGE3,7.7200001
+18067,2018-06-25 10:00:00,BMFBOVESPA:WEGE3,7.91000011
+18068,2018-06-26 10:00:00,BMFBOVESPA:WEGE3,7.98000011
+18069,2018-06-27 10:00:00,BMFBOVESPA:WEGE3,7.86000011
+18070,2018-06-28 10:00:00,BMFBOVESPA:WEGE3,8.05500061
+18071,2018-06-29 10:00:00,BMFBOVESPA:WEGE3,8.12500011
+18072,2018-07-02 10:00:00,BMFBOVESPA:WEGE3,7.83000011
+18073,2018-07-03 10:00:00,BMFBOVESPA:WEGE3,8.00000011
+18074,2018-07-04 10:00:00,BMFBOVESPA:WEGE3,7.95000011
+18075,2018-07-05 10:00:00,BMFBOVESPA:WEGE3,7.99000011
+18076,2018-07-06 10:00:00,BMFBOVESPA:WEGE3,8.17000011
+18077,2018-07-10 10:00:00,BMFBOVESPA:WEGE3,8.50000011
+18078,2018-07-11 10:00:00,BMFBOVESPA:WEGE3,8.40499961
+18079,2018-07-12 10:00:00,BMFBOVESPA:WEGE3,8.52499962
+18080,2018-07-13 10:00:00,BMFBOVESPA:WEGE3,8.57500012
+18081,2018-07-16 10:00:00,BMFBOVESPA:WEGE3,8.72000062
+18082,2018-07-17 10:00:00,BMFBOVESPA:WEGE3,9.09500062
+18083,2018-07-18 10:00:00,BMFBOVESPA:WEGE3,9.23499962
+18084,2018-07-19 10:00:00,BMFBOVESPA:WEGE3,9.39000063
+18085,2018-07-20 10:00:00,BMFBOVESPA:WEGE3,9.32500013
+18086,2018-07-23 10:00:00,BMFBOVESPA:WEGE3,9.42000013
+18087,2018-07-24 10:00:00,BMFBOVESPA:WEGE3,9.50000013
+18088,2018-07-25 10:00:00,BMFBOVESPA:WEGE3,9.45000013
+18089,2018-07-26 10:00:00,BMFBOVESPA:WEGE3,9.28500013
+18090,2018-07-27 10:00:00,BMFBOVESPA:WEGE3,9.22500062
+18091,2018-07-30 10:00:00,BMFBOVESPA:WEGE3,9.30000013
+18092,2018-07-31 10:00:00,BMFBOVESPA:WEGE3,9.25500013
+18093,2018-08-01 10:00:00,BMFBOVESPA:WEGE3,9.15499962
+18094,2018-08-02 10:00:00,BMFBOVESPA:WEGE3,8.97999962
+18095,2018-08-03 10:00:00,BMFBOVESPA:WEGE3,9.06499962
+18096,2018-08-06 10:00:00,BMFBOVESPA:WEGE3,9.12500012
+18097,2018-08-07 10:00:00,BMFBOVESPA:WEGE3,9.26500063
+18098,2018-08-08 10:00:00,BMFBOVESPA:WEGE3,9.06499962
+18099,2018-08-09 10:00:00,BMFBOVESPA:WEGE3,9.02999962
+18100,2018-08-10 10:00:00,BMFBOVESPA:WEGE3,8.66500012
+18101,2018-08-13 10:00:00,BMFBOVESPA:WEGE3,8.81499962
+18102,2018-08-14 10:00:00,BMFBOVESPA:WEGE3,8.78500012
+18103,2018-08-15 10:00:00,BMFBOVESPA:WEGE3,8.81499962
+18104,2018-08-16 10:00:00,BMFBOVESPA:WEGE3,8.85000062
+18105,2018-08-17 10:00:00,BMFBOVESPA:WEGE3,8.75000012
+18106,2018-08-20 10:00:00,BMFBOVESPA:WEGE3,8.72000062
+18107,2018-08-21 10:00:00,BMFBOVESPA:WEGE3,8.75000012
+18108,2018-08-22 10:00:00,BMFBOVESPA:WEGE3,8.93500062
+18109,2018-08-23 10:00:00,BMFBOVESPA:WEGE3,8.93999962
+18110,2018-08-24 10:00:00,BMFBOVESPA:WEGE3,8.84000012
+18111,2018-08-27 10:00:00,BMFBOVESPA:WEGE3,9.00000012
+18112,2018-08-28 10:00:00,BMFBOVESPA:WEGE3,9.24500012
+18113,2018-08-29 10:00:00,BMFBOVESPA:WEGE3,9.37500013
+18114,2018-08-30 10:00:00,BMFBOVESPA:WEGE3,9.42000013
+18115,2018-08-31 10:00:00,BMFBOVESPA:WEGE3,9.56999963
+18116,2018-09-03 10:00:00,BMFBOVESPA:WEGE3,9.39999963
+18117,2018-09-04 10:00:00,BMFBOVESPA:WEGE3,9.32500013
+18118,2018-09-05 10:00:00,BMFBOVESPA:WEGE3,9.28500013
+18119,2018-09-06 10:00:00,BMFBOVESPA:WEGE3,9.74500013
+18120,2018-09-10 10:00:00,BMFBOVESPA:WEGE3,9.77499963
+18121,2018-09-11 10:00:00,BMFBOVESPA:WEGE3,9.55000013
+18122,2018-09-12 10:00:00,BMFBOVESPA:WEGE3,9.39999963
+18123,2018-09-13 10:00:00,BMFBOVESPA:WEGE3,9.37000013
+18124,2018-09-14 10:00:00,BMFBOVESPA:WEGE3,9.60000063
+18125,2018-09-17 10:00:00,BMFBOVESPA:WEGE3,9.64999963
+18126,2018-09-18 10:00:00,BMFBOVESPA:WEGE3,9.57500013
+18127,2018-09-19 10:00:00,BMFBOVESPA:WEGE3,9.49500013
+18128,2018-09-20 10:00:00,BMFBOVESPA:WEGE3,9.54500013
+18129,2018-09-21 10:00:00,BMFBOVESPA:WEGE3,9.72500063
+18130,2018-09-24 10:00:00,BMFBOVESPA:WEGE3,9.64500063
+18131,2018-09-25 10:00:00,BMFBOVESPA:WEGE3,9.75500013
+18132,2018-09-26 10:00:00,BMFBOVESPA:WEGE3,9.84000013
+18133,2018-09-27 10:00:00,BMFBOVESPA:WEGE3,9.95000013
+18134,2018-09-28 10:00:00,BMFBOVESPA:WEGE3,9.87500013
+18135,2018-10-01 10:00:00,BMFBOVESPA:WEGE3,9.74500013
+18136,2018-10-02 10:00:00,BMFBOVESPA:WEGE3,9.87000013
+18137,2018-10-03 10:00:00,BMFBOVESPA:WEGE3,9.71500013
+18138,2018-10-04 10:00:00,BMFBOVESPA:WEGE3,9.55500063
+18139,2018-10-05 10:00:00,BMFBOVESPA:WEGE3,9.55000013
+18140,2018-10-08 10:00:00,BMFBOVESPA:WEGE3,9.52499963
+18141,2018-10-09 10:00:00,BMFBOVESPA:WEGE3,9.14999962
+18142,2018-10-10 10:00:00,BMFBOVESPA:WEGE3,9.20000012
+18143,2018-10-11 10:00:00,BMFBOVESPA:WEGE3,9.21500012
+18144,2018-10-15 10:00:00,BMFBOVESPA:WEGE3,9.14999962
+18145,2018-10-16 10:00:00,BMFBOVESPA:WEGE3,9.37500013
+18146,2018-10-17 10:00:00,BMFBOVESPA:WEGE3,9.32500013
+18147,2018-10-18 10:00:00,BMFBOVESPA:WEGE3,9.20500012
+18148,2018-10-19 10:00:00,BMFBOVESPA:WEGE3,9.30000013
+18149,2018-10-22 10:00:00,BMFBOVESPA:WEGE3,9.32500013
+18150,2018-10-23 10:00:00,BMFBOVESPA:WEGE3,9.60000063
+18151,2018-10-24 10:00:00,BMFBOVESPA:WEGE3,9.67500013
+18152,2018-10-25 10:00:00,BMFBOVESPA:WEGE3,9.50500013
+18153,2018-10-26 10:00:00,BMFBOVESPA:WEGE3,9.04000012
+18154,2018-10-29 10:00:00,BMFBOVESPA:WEGE3,8.75000012
+18155,2018-10-30 10:00:00,BMFBOVESPA:WEGE3,9.14999962
+18156,2018-10-31 10:00:00,BMFBOVESPA:WEGE3,9.00000012
+18157,2018-11-01 10:00:00,BMFBOVESPA:WEGE3,9.10000062
+18158,2018-11-05 10:00:00,BMFBOVESPA:WEGE3,9.35499963
+18159,2018-11-06 10:00:00,BMFBOVESPA:WEGE3,9.35000063
+18160,2018-11-07 10:00:00,BMFBOVESPA:WEGE3,9.43000063
+18161,2018-11-08 10:00:00,BMFBOVESPA:WEGE3,9.30000013
+18162,2018-11-09 10:00:00,BMFBOVESPA:WEGE3,9.30000013
+18163,2018-11-12 10:00:00,BMFBOVESPA:WEGE3,9.22500062
+18164,2018-11-13 10:00:00,BMFBOVESPA:WEGE3,9.06499962
+18165,2018-11-14 10:00:00,BMFBOVESPA:WEGE3,9.21000012
+18166,2018-11-16 10:00:00,BMFBOVESPA:WEGE3,9.27499963
+18167,2018-11-19 10:00:00,BMFBOVESPA:WEGE3,9.10000062
+18168,2018-11-21 10:00:00,BMFBOVESPA:WEGE3,8.97999962
+18169,2018-11-22 10:00:00,BMFBOVESPA:WEGE3,8.81000062
+18170,2018-11-23 10:00:00,BMFBOVESPA:WEGE3,8.84000012
+18171,2018-11-26 10:00:00,BMFBOVESPA:WEGE3,8.87000012
+18172,2018-11-27 10:00:00,BMFBOVESPA:WEGE3,9.02499962
+18173,2018-11-28 10:00:00,BMFBOVESPA:WEGE3,9.06999962
+18174,2018-11-29 10:00:00,BMFBOVESPA:WEGE3,9.10499962
+18175,2018-11-30 10:00:00,BMFBOVESPA:WEGE3,8.91000012
+18176,2018-12-03 10:00:00,BMFBOVESPA:WEGE3,8.97999962
+18177,2018-12-04 10:00:00,BMFBOVESPA:WEGE3,9.02000062
+18178,2018-12-05 10:00:00,BMFBOVESPA:WEGE3,8.92500012
+18179,2018-12-06 10:00:00,BMFBOVESPA:WEGE3,8.91500012
+18180,2018-12-07 10:00:00,BMFBOVESPA:WEGE3,8.84500062
+18181,2018-12-10 10:00:00,BMFBOVESPA:WEGE3,8.60499962
+18182,2018-12-11 10:00:00,BMFBOVESPA:WEGE3,8.70000012
+18183,2018-12-12 10:00:00,BMFBOVESPA:WEGE3,8.64999962
+18184,2018-12-13 10:00:00,BMFBOVESPA:WEGE3,8.68500062
+18185,2018-12-14 10:00:00,BMFBOVESPA:WEGE3,8.67500012
+18186,2018-12-17 10:00:00,BMFBOVESPA:WEGE3,8.46000011
+18187,2018-12-18 10:00:00,BMFBOVESPA:WEGE3,8.41500011
+18188,2018-12-19 10:00:00,BMFBOVESPA:WEGE3,8.55000012
+18189,2018-12-20 10:00:00,BMFBOVESPA:WEGE3,8.62500012
+18190,2018-12-21 10:00:00,BMFBOVESPA:WEGE3,8.67000012
+18191,2018-12-26 10:00:00,BMFBOVESPA:WEGE3,8.50000011
+18192,2018-12-27 10:00:00,BMFBOVESPA:WEGE3,8.56499962
+18193,2018-12-28 10:00:00,BMFBOVESPA:WEGE3,8.77000062
+18194,2019-01-02 10:00:00,BMFBOVESPA:WEGE3,8.99000012
+18195,2019-01-03 10:00:00,BMFBOVESPA:WEGE3,9.19499962
+18196,2019-01-04 10:00:00,BMFBOVESPA:WEGE3,9.30000013
+18197,2019-01-07 10:00:00,BMFBOVESPA:WEGE3,9.15499962
+18198,2019-01-08 10:00:00,BMFBOVESPA:WEGE3,9.08000012
+18199,2019-01-09 10:00:00,BMFBOVESPA:WEGE3,9.18000062
+18200,2019-01-10 10:00:00,BMFBOVESPA:WEGE3,9.25000012
+18201,2019-01-11 10:00:00,BMFBOVESPA:WEGE3,9.34500063
+18202,2019-01-14 10:00:00,BMFBOVESPA:WEGE3,9.45000013
+18203,2019-01-15 10:00:00,BMFBOVESPA:WEGE3,9.26500063
+18204,2019-01-16 10:00:00,BMFBOVESPA:WEGE3,9.46000013
+18205,2019-01-17 10:00:00,BMFBOVESPA:WEGE3,9.39999963
+18206,2019-01-18 10:00:00,BMFBOVESPA:WEGE3,9.35000063
+18207,2019-01-21 10:00:00,BMFBOVESPA:WEGE3,9.41000013
+18208,2019-01-22 10:00:00,BMFBOVESPA:WEGE3,9.27999963
+18209,2019-01-23 10:00:00,BMFBOVESPA:WEGE3,9.38500013
+18210,2019-01-24 10:00:00,BMFBOVESPA:WEGE3,9.41000013
+18211,2019-01-28 10:00:00,BMFBOVESPA:WEGE3,9.56000063
+18212,2019-01-29 10:00:00,BMFBOVESPA:WEGE3,9.60499963
+18213,2019-01-30 10:00:00,BMFBOVESPA:WEGE3,9.71000013
+18214,2019-01-31 10:00:00,BMFBOVESPA:WEGE3,9.42000013
+18215,2019-02-01 10:00:00,BMFBOVESPA:WEGE3,9.81499963
+18216,2019-02-04 10:00:00,BMFBOVESPA:WEGE3,9.85000063
+18217,2019-02-05 10:00:00,BMFBOVESPA:WEGE3,10.02499964
+18218,2019-02-06 10:00:00,BMFBOVESPA:WEGE3,9.67000013
+18219,2019-02-07 10:00:00,BMFBOVESPA:WEGE3,9.58500013
+18220,2019-02-08 10:00:00,BMFBOVESPA:WEGE3,9.50000013
+18221,2019-02-11 10:00:00,BMFBOVESPA:WEGE3,9.44499963
+18222,2019-02-12 10:00:00,BMFBOVESPA:WEGE3,9.43500063
+18223,2019-02-13 10:00:00,BMFBOVESPA:WEGE3,9.33000013
+18224,2019-02-14 10:00:00,BMFBOVESPA:WEGE3,9.42000013
+18225,2019-02-15 10:00:00,BMFBOVESPA:WEGE3,9.45000013
+18226,2019-02-18 10:00:00,BMFBOVESPA:WEGE3,9.54000013
+18227,2019-02-19 10:00:00,BMFBOVESPA:WEGE3,9.69499963
+18228,2019-02-20 10:00:00,BMFBOVESPA:WEGE3,9.39500063
+18229,2019-02-21 10:00:00,BMFBOVESPA:WEGE3,9.43999963
+18230,2019-02-22 10:00:00,BMFBOVESPA:WEGE3,9.52499963
+18231,2019-02-25 10:00:00,BMFBOVESPA:WEGE3,9.22999962
+18232,2019-02-26 10:00:00,BMFBOVESPA:WEGE3,9.16500012
+18233,2019-02-27 10:00:00,BMFBOVESPA:WEGE3,9.29000013
+18234,2019-02-28 10:00:00,BMFBOVESPA:WEGE3,9.21000012
+18235,2019-03-01 10:00:00,BMFBOVESPA:WEGE3,9.17000012
+18236,2019-03-06 10:00:00,BMFBOVESPA:WEGE3,9.29000013
+18237,2019-03-07 10:00:00,BMFBOVESPA:WEGE3,9.26000013
+18238,2019-03-08 10:00:00,BMFBOVESPA:WEGE3,9.39999963
+18239,2019-03-11 10:00:00,BMFBOVESPA:WEGE3,9.49000013
+18240,2019-03-12 10:00:00,BMFBOVESPA:WEGE3,9.50500013
+18241,2019-03-13 10:00:00,BMFBOVESPA:WEGE3,9.59000013
+18242,2019-03-14 10:00:00,BMFBOVESPA:WEGE3,9.54500013
+18243,2019-03-15 10:00:00,BMFBOVESPA:WEGE3,9.63000013
+18244,2019-03-18 10:00:00,BMFBOVESPA:WEGE3,9.54500013
+18245,2019-03-19 10:00:00,BMFBOVESPA:WEGE3,9.54500013
+18246,2019-03-20 10:00:00,BMFBOVESPA:WEGE3,9.38000013
+18247,2019-03-21 10:00:00,BMFBOVESPA:WEGE3,9.27999963
+18248,2019-03-22 10:00:00,BMFBOVESPA:WEGE3,9.10999962
+18249,2019-03-25 10:00:00,BMFBOVESPA:WEGE3,9.02999962
+18250,2019-03-26 10:00:00,BMFBOVESPA:WEGE3,9.01000012
+18251,2019-03-27 10:00:00,BMFBOVESPA:WEGE3,8.72500062
+18252,2019-03-28 10:00:00,BMFBOVESPA:WEGE3,9.02499962
+18253,2019-03-29 10:00:00,BMFBOVESPA:WEGE3,9.00000012
+18254,2019-04-01 10:00:00,BMFBOVESPA:WEGE3,9.03500012
+18255,2019-04-02 10:00:00,BMFBOVESPA:WEGE3,9.12500012
+18256,2019-04-03 10:00:00,BMFBOVESPA:WEGE3,9.23499962
+18257,2019-04-04 10:00:00,BMFBOVESPA:WEGE3,9.40499963
+18258,2019-04-05 10:00:00,BMFBOVESPA:WEGE3,9.53500013
+18259,2019-04-08 10:00:00,BMFBOVESPA:WEGE3,9.37500013
+18260,2019-04-09 10:00:00,BMFBOVESPA:WEGE3,9.25500013
+18261,2019-04-10 10:00:00,BMFBOVESPA:WEGE3,9.16500012
+18262,2019-04-11 10:00:00,BMFBOVESPA:WEGE3,9.11500012
+18263,2019-04-12 10:00:00,BMFBOVESPA:WEGE3,9.12000012
+18264,2019-04-15 10:00:00,BMFBOVESPA:WEGE3,9.20000012
+18265,2019-04-16 10:00:00,BMFBOVESPA:WEGE3,9.37500013
+18266,2019-04-17 10:00:00,BMFBOVESPA:WEGE3,9.25500013
+18267,2019-04-18 10:00:00,BMFBOVESPA:WEGE3,9.31499963
+18268,2019-04-22 10:00:00,BMFBOVESPA:WEGE3,9.37500013
+18269,2019-04-23 10:00:00,BMFBOVESPA:WEGE3,9.62500013
+18270,2019-04-24 10:00:00,BMFBOVESPA:WEGE3,9.39999963
+18271,2019-04-25 10:00:00,BMFBOVESPA:WEGE3,9.52499963
+18272,2019-04-26 10:00:00,BMFBOVESPA:WEGE3,9.54000013
+18273,2019-04-29 10:00:00,BMFBOVESPA:WEGE3,9.37500013
+18274,2019-04-30 10:00:00,BMFBOVESPA:WEGE3,9.29000013
+18275,2019-05-02 10:00:00,BMFBOVESPA:WEGE3,9.38500013
+18276,2019-05-03 10:00:00,BMFBOVESPA:WEGE3,9.32500013
+18277,2019-05-06 10:00:00,BMFBOVESPA:WEGE3,9.18000062
+18278,2019-05-07 10:00:00,BMFBOVESPA:WEGE3,9.06999962
+18279,2019-05-08 10:00:00,BMFBOVESPA:WEGE3,9.30500063
+18280,2019-05-09 10:00:00,BMFBOVESPA:WEGE3,9.27499963
+18281,2019-05-10 10:00:00,BMFBOVESPA:WEGE3,9.21500012
+18282,2019-05-13 10:00:00,BMFBOVESPA:WEGE3,9.00000012
+18283,2019-05-14 10:00:00,BMFBOVESPA:WEGE3,9.00500012
+18284,2019-05-15 10:00:00,BMFBOVESPA:WEGE3,9.00000012
+18285,2019-05-16 10:00:00,BMFBOVESPA:WEGE3,9.00000012
+18286,2019-05-17 10:00:00,BMFBOVESPA:WEGE3,9.06499962
+18287,2019-05-20 10:00:00,BMFBOVESPA:WEGE3,9.24000012
+18288,2019-05-21 10:00:00,BMFBOVESPA:WEGE3,9.39999963
+18289,2019-05-22 10:00:00,BMFBOVESPA:WEGE3,9.38500013
+18290,2019-05-23 10:00:00,BMFBOVESPA:WEGE3,9.25000012
+18291,2019-05-24 10:00:00,BMFBOVESPA:WEGE3,9.09500062
+18292,2019-05-27 10:00:00,BMFBOVESPA:WEGE3,9.14500062
+18293,2019-05-28 10:00:00,BMFBOVESPA:WEGE3,9.42500013
+18294,2019-05-29 10:00:00,BMFBOVESPA:WEGE3,9.54500013
+18295,2019-05-30 10:00:00,BMFBOVESPA:WEGE3,9.52999963
+18296,2019-05-31 10:00:00,BMFBOVESPA:WEGE3,9.52499963
+18297,2019-06-03 10:00:00,BMFBOVESPA:WEGE3,9.56999963
+18298,2019-06-04 10:00:00,BMFBOVESPA:WEGE3,9.51000013
+18299,2019-06-05 10:00:00,BMFBOVESPA:WEGE3,9.44499963
+18300,2019-06-06 10:00:00,BMFBOVESPA:WEGE3,9.44499963
+18301,2019-06-07 10:00:00,BMFBOVESPA:WEGE3,9.60000063
+18302,2019-06-10 10:00:00,BMFBOVESPA:WEGE3,9.61500013
+18303,2019-06-11 10:00:00,BMFBOVESPA:WEGE3,9.68500063
+18304,2019-06-12 10:00:00,BMFBOVESPA:WEGE3,9.84500063
+18305,2019-06-13 10:00:00,BMFBOVESPA:WEGE3,10.00000014
+18306,2019-06-14 10:00:00,BMFBOVESPA:WEGE3,9.96500013
+18307,2019-06-17 10:00:00,BMFBOVESPA:WEGE3,10.14999964
+18308,2019-06-18 10:00:00,BMFBOVESPA:WEGE3,10.31999964
+18309,2019-06-19 10:00:00,BMFBOVESPA:WEGE3,10.58500014
+18310,2019-06-21 10:00:00,BMFBOVESPA:WEGE3,10.71500014
+18311,2019-06-24 10:00:00,BMFBOVESPA:WEGE3,10.79000015
+18312,2019-06-25 10:00:00,BMFBOVESPA:WEGE3,10.58500014
+18313,2019-06-26 10:00:00,BMFBOVESPA:WEGE3,10.57500014
+18314,2019-06-27 10:00:00,BMFBOVESPA:WEGE3,10.68000064
+18315,2019-06-28 10:00:00,BMFBOVESPA:WEGE3,10.68000064
+18316,2019-07-01 10:00:00,BMFBOVESPA:WEGE3,10.79000015
+18317,2019-07-02 10:00:00,BMFBOVESPA:WEGE3,10.77999965
+18318,2019-07-03 10:00:00,BMFBOVESPA:WEGE3,10.85000065
+18319,2019-07-04 10:00:00,BMFBOVESPA:WEGE3,11.10000065
+18320,2019-07-05 10:00:00,BMFBOVESPA:WEGE3,11.20000015
+18321,2019-07-08 10:00:00,BMFBOVESPA:WEGE3,11.26500065
+18322,2019-07-10 10:00:00,BMFBOVESPA:WEGE3,11.84500066
+18323,2019-07-11 10:00:00,BMFBOVESPA:WEGE3,11.80000016
+18324,2019-07-12 10:00:00,BMFBOVESPA:WEGE3,11.54500016
+18325,2019-07-15 10:00:00,BMFBOVESPA:WEGE3,11.20000015
+18326,2019-07-16 10:00:00,BMFBOVESPA:WEGE3,11.25500015
+18327,2019-07-17 10:00:00,BMFBOVESPA:WEGE3,11.26500065
+18328,2019-07-18 10:00:00,BMFBOVESPA:WEGE3,11.37500015
+18329,2019-07-19 10:00:00,BMFBOVESPA:WEGE3,11.39500065
+18330,2019-07-22 10:00:00,BMFBOVESPA:WEGE3,11.30000015
+18331,2019-07-23 10:00:00,BMFBOVESPA:WEGE3,11.29000015
+18332,2019-07-24 10:00:00,BMFBOVESPA:WEGE3,11.50000016
+18333,2019-07-25 10:00:00,BMFBOVESPA:WEGE3,11.39500065
+18334,2019-07-26 10:00:00,BMFBOVESPA:WEGE3,11.68000066
+18335,2019-07-29 10:00:00,BMFBOVESPA:WEGE3,11.79000016
+18336,2019-07-30 10:00:00,BMFBOVESPA:WEGE3,12.00000016
+18337,2019-07-31 10:00:00,BMFBOVESPA:WEGE3,11.91000016
+18338,2019-08-01 10:00:00,BMFBOVESPA:WEGE3,11.71500016
+18339,2019-08-02 10:00:00,BMFBOVESPA:WEGE3,11.87000016
+18340,2019-08-05 10:00:00,BMFBOVESPA:WEGE3,11.64999966
+18341,2019-08-06 10:00:00,BMFBOVESPA:WEGE3,11.95000016
+18342,2019-08-07 10:00:00,BMFBOVESPA:WEGE3,12.15499966
+18343,2019-08-08 10:00:00,BMFBOVESPA:WEGE3,12.22000067
+18344,2019-08-09 10:00:00,BMFBOVESPA:WEGE3,12.09000016
+18345,2019-08-12 10:00:00,BMFBOVESPA:WEGE3,11.87500016
+18346,2019-08-13 10:00:00,BMFBOVESPA:WEGE3,12.14000066
+18347,2019-08-14 10:00:00,BMFBOVESPA:WEGE3,11.54500016
+18348,2019-08-15 10:00:00,BMFBOVESPA:WEGE3,11.17500015
+18349,2019-08-16 10:00:00,BMFBOVESPA:WEGE3,11.39999965
+18350,2019-08-19 10:00:00,BMFBOVESPA:WEGE3,11.27000065
+18351,2019-08-20 10:00:00,BMFBOVESPA:WEGE3,11.30000015
+18352,2019-08-21 10:00:00,BMFBOVESPA:WEGE3,11.52999966
+18353,2019-08-22 10:00:00,BMFBOVESPA:WEGE3,11.36500015
+18354,2019-08-23 10:00:00,BMFBOVESPA:WEGE3,11.10999965
+18355,2019-08-26 10:00:00,BMFBOVESPA:WEGE3,10.77499965
+18356,2019-08-27 10:00:00,BMFBOVESPA:WEGE3,10.84000015
+18357,2019-08-28 10:00:00,BMFBOVESPA:WEGE3,11.04500015
+18358,2019-08-29 10:00:00,BMFBOVESPA:WEGE3,11.20000015
+18359,2019-08-30 10:00:00,BMFBOVESPA:WEGE3,11.25000015
+18360,2019-09-02 10:00:00,BMFBOVESPA:WEGE3,11.39000065
+18361,2019-09-03 10:00:00,BMFBOVESPA:WEGE3,11.09500065
+18362,2019-09-04 10:00:00,BMFBOVESPA:WEGE3,11.31499965
+18363,2019-09-05 10:00:00,BMFBOVESPA:WEGE3,11.39000065
+18364,2019-09-06 10:00:00,BMFBOVESPA:WEGE3,11.42000015
+18365,2019-09-09 10:00:00,BMFBOVESPA:WEGE3,11.29000015
+18366,2019-09-10 10:00:00,BMFBOVESPA:WEGE3,11.46500015
+18367,2019-09-11 10:00:00,BMFBOVESPA:WEGE3,11.54000016
+18368,2019-09-12 10:00:00,BMFBOVESPA:WEGE3,11.52499966
+18369,2019-09-13 10:00:00,BMFBOVESPA:WEGE3,11.85999966
+18370,2019-09-16 10:00:00,BMFBOVESPA:WEGE3,11.62000016
+18371,2019-09-17 10:00:00,BMFBOVESPA:WEGE3,11.89999966
+18372,2019-09-18 10:00:00,BMFBOVESPA:WEGE3,12.00000016
+18373,2019-09-19 10:00:00,BMFBOVESPA:WEGE3,11.84500066
+18374,2019-09-20 10:00:00,BMFBOVESPA:WEGE3,12.20000016
+18375,2019-09-23 10:00:00,BMFBOVESPA:WEGE3,12.10000066
+18376,2019-09-24 10:00:00,BMFBOVESPA:WEGE3,11.93999966
+18377,2019-09-25 10:00:00,BMFBOVESPA:WEGE3,12.12000016
+18378,2019-09-26 10:00:00,BMFBOVESPA:WEGE3,12.12000016
+18379,2019-09-27 10:00:00,BMFBOVESPA:WEGE3,12.06499966
+18380,2019-09-30 10:00:00,BMFBOVESPA:WEGE3,12.11500016
+18381,2019-10-01 10:00:00,BMFBOVESPA:WEGE3,12.11500016
+18382,2019-10-02 10:00:00,BMFBOVESPA:WEGE3,11.91500016
+18383,2019-10-03 10:00:00,BMFBOVESPA:WEGE3,11.84000016
+18384,2019-10-04 10:00:00,BMFBOVESPA:WEGE3,11.80500066
+18385,2019-10-07 10:00:00,BMFBOVESPA:WEGE3,11.42500015
+18386,2019-10-08 10:00:00,BMFBOVESPA:WEGE3,11.40499965
+18387,2019-10-09 10:00:00,BMFBOVESPA:WEGE3,11.43500065
+18388,2019-10-10 10:00:00,BMFBOVESPA:WEGE3,11.48499966
+18389,2019-10-11 10:00:00,BMFBOVESPA:WEGE3,11.83500016
+18390,2019-10-14 10:00:00,BMFBOVESPA:WEGE3,11.87500016
+18391,2019-10-15 10:00:00,BMFBOVESPA:WEGE3,11.89000066
+18392,2019-10-16 10:00:00,BMFBOVESPA:WEGE3,12.18500066
+18393,2019-10-17 10:00:00,BMFBOVESPA:WEGE3,12.12000016
+18394,2019-10-18 10:00:00,BMFBOVESPA:WEGE3,12.18000066
+18395,2019-10-21 10:00:00,BMFBOVESPA:WEGE3,12.22000067
+18396,2019-10-22 10:00:00,BMFBOVESPA:WEGE3,12.37000017
+18397,2019-10-23 10:00:00,BMFBOVESPA:WEGE3,12.92000017
+18398,2019-10-24 10:00:00,BMFBOVESPA:WEGE3,13.05000018
+18399,2019-10-25 10:00:00,BMFBOVESPA:WEGE3,12.70500017
+18400,2019-10-28 10:00:00,BMFBOVESPA:WEGE3,12.79000017
+18401,2019-10-29 10:00:00,BMFBOVESPA:WEGE3,12.76000017
+18402,2019-10-30 10:00:00,BMFBOVESPA:WEGE3,12.92500017
+18403,2019-10-31 10:00:00,BMFBOVESPA:WEGE3,12.75000017
+18404,2019-11-01 10:00:00,BMFBOVESPA:WEGE3,12.93999967
+18405,2019-11-04 10:00:00,BMFBOVESPA:WEGE3,13.06499968
+18406,2019-11-05 10:00:00,BMFBOVESPA:WEGE3,13.37000018
+18407,2019-11-06 10:00:00,BMFBOVESPA:WEGE3,13.58500018
+18408,2019-11-07 10:00:00,BMFBOVESPA:WEGE3,14.04500019
+18409,2019-11-08 10:00:00,BMFBOVESPA:WEGE3,14.12000019
+18410,2019-11-11 10:00:00,BMFBOVESPA:WEGE3,14.5450002
+18411,2019-11-12 10:00:00,BMFBOVESPA:WEGE3,14.25000019
+18412,2019-11-13 10:00:00,BMFBOVESPA:WEGE3,14.6049997
+18413,2019-11-14 10:00:00,BMFBOVESPA:WEGE3,14.6300002
+18414,2019-11-18 10:00:00,BMFBOVESPA:WEGE3,14.6499997
+18415,2019-11-19 10:00:00,BMFBOVESPA:WEGE3,14.6000007
+18416,2019-11-21 10:00:00,BMFBOVESPA:WEGE3,14.4399997
+18417,2019-11-22 10:00:00,BMFBOVESPA:WEGE3,14.5299997
+18418,2019-11-25 10:00:00,BMFBOVESPA:WEGE3,14.5500002
+18419,2019-11-26 10:00:00,BMFBOVESPA:WEGE3,14.31499969
+18420,2019-11-27 10:00:00,BMFBOVESPA:WEGE3,14.5249997
+18421,2019-11-28 10:00:00,BMFBOVESPA:WEGE3,14.7150002
+18422,2019-11-29 10:00:00,BMFBOVESPA:WEGE3,15.21000021
+18423,2019-12-02 10:00:00,BMFBOVESPA:WEGE3,15.0800002
+18424,2019-12-03 10:00:00,BMFBOVESPA:WEGE3,15.35499971
+18425,2019-12-04 10:00:00,BMFBOVESPA:WEGE3,15.91000021
+18426,2019-12-05 10:00:00,BMFBOVESPA:WEGE3,16.38500022
+18427,2019-12-06 10:00:00,BMFBOVESPA:WEGE3,16.37000122
+18428,2019-12-09 10:00:00,BMFBOVESPA:WEGE3,15.95500022
+18429,2019-12-10 10:00:00,BMFBOVESPA:WEGE3,15.98499972
+18430,2019-12-11 10:00:00,BMFBOVESPA:WEGE3,16.53500022
+18431,2019-12-12 10:00:00,BMFBOVESPA:WEGE3,16.89999973
+18432,2019-12-13 10:00:00,BMFBOVESPA:WEGE3,17.02499973
+18433,2019-12-16 10:00:00,BMFBOVESPA:WEGE3,16.74500123
+18434,2019-12-17 10:00:00,BMFBOVESPA:WEGE3,16.97999973
+18435,2019-12-18 10:00:00,BMFBOVESPA:WEGE3,16.95000123
+18436,2019-12-19 10:00:00,BMFBOVESPA:WEGE3,16.79999923
+18437,2019-12-20 10:00:00,BMFBOVESPA:WEGE3,16.94499973
+18438,2019-12-23 10:00:00,BMFBOVESPA:WEGE3,16.89500073
+18439,2019-12-26 10:00:00,BMFBOVESPA:WEGE3,17.42499924
+18440,2019-12-27 10:00:00,BMFBOVESPA:WEGE3,17.67000024
+18441,2019-12-30 10:00:00,BMFBOVESPA:WEGE3,17.33000023
+18442,2020-01-02 10:00:00,BMFBOVESPA:WEGE3,17.62000124
+18443,2020-01-03 10:00:00,BMFBOVESPA:WEGE3,17.39500074
+18444,2020-01-06 10:00:00,BMFBOVESPA:WEGE3,17.44000074
+18445,2020-01-07 10:00:00,BMFBOVESPA:WEGE3,17.57500124
+18446,2020-01-08 10:00:00,BMFBOVESPA:WEGE3,16.91000023
+18447,2020-01-09 10:00:00,BMFBOVESPA:WEGE3,16.66000023
+18448,2020-01-10 10:00:00,BMFBOVESPA:WEGE3,17.00000023
+18449,2020-01-13 10:00:00,BMFBOVESPA:WEGE3,17.16000023
+18450,2020-01-14 10:00:00,BMFBOVESPA:WEGE3,17.50000024
+18451,2020-01-15 10:00:00,BMFBOVESPA:WEGE3,17.61500024
+18452,2020-01-16 10:00:00,BMFBOVESPA:WEGE3,17.93499974
+18453,2020-01-17 10:00:00,BMFBOVESPA:WEGE3,18.39999975
+18454,2020-01-20 10:00:00,BMFBOVESPA:WEGE3,18.96500026
+18455,2020-01-21 10:00:00,BMFBOVESPA:WEGE3,18.74500125
+18456,2020-01-22 10:00:00,BMFBOVESPA:WEGE3,19.45000126
+18457,2020-01-23 10:00:00,BMFBOVESPA:WEGE3,19.82500127
+18458,2020-01-24 10:00:00,BMFBOVESPA:WEGE3,20.71500028
+18459,2020-01-27 10:00:00,BMFBOVESPA:WEGE3,20.48500078
+18460,2020-01-28 10:00:00,BMFBOVESPA:WEGE3,21.00499928
+18461,2020-01-29 10:00:00,BMFBOVESPA:WEGE3,21.19499979
+18462,2020-01-30 10:00:00,BMFBOVESPA:WEGE3,20.48500078
+18463,2020-01-31 10:00:00,BMFBOVESPA:WEGE3,19.70500027
+18464,2020-02-03 10:00:00,BMFBOVESPA:WEGE3,20.33499927
+18465,2020-02-04 10:00:00,BMFBOVESPA:WEGE3,20.26000027
+18466,2020-02-05 10:00:00,BMFBOVESPA:WEGE3,20.68499978
+18467,2020-02-06 10:00:00,BMFBOVESPA:WEGE3,21.42000029
+18468,2020-02-07 10:00:00,BMFBOVESPA:WEGE3,20.54999928
+18469,2020-02-10 10:00:00,BMFBOVESPA:WEGE3,20.76499978
+18470,2020-02-11 10:00:00,BMFBOVESPA:WEGE3,21.52499979
+18471,2020-02-12 10:00:00,BMFBOVESPA:WEGE3,22.2800008
+18472,2020-02-13 10:00:00,BMFBOVESPA:WEGE3,22.78500031
+18473,2020-02-14 10:00:00,BMFBOVESPA:WEGE3,22.78500031
+18474,2020-02-17 10:00:00,BMFBOVESPA:WEGE3,22.88999981
+18475,2020-02-18 10:00:00,BMFBOVESPA:WEGE3,22.3500008
+18476,2020-02-19 10:00:00,BMFBOVESPA:WEGE3,24.41000033
+18477,2020-02-20 10:00:00,BMFBOVESPA:WEGE3,23.74500132
+18478,2020-02-21 10:00:00,BMFBOVESPA:WEGE3,24.89999984
+18479,2020-02-26 10:00:00,BMFBOVESPA:WEGE3,23.41500132
+18480,2020-02-27 10:00:00,BMFBOVESPA:WEGE3,21.9850008
+18481,2020-02-28 10:00:00,BMFBOVESPA:WEGE3,21.57500129
+18482,2020-03-02 10:00:00,BMFBOVESPA:WEGE3,23.49500132
+18483,2020-03-03 10:00:00,BMFBOVESPA:WEGE3,23.95999932
+18484,2020-03-04 10:00:00,BMFBOVESPA:WEGE3,24.22999983
+18485,2020-03-05 10:00:00,BMFBOVESPA:WEGE3,23.35000082
+18486,2020-03-06 10:00:00,BMFBOVESPA:WEGE3,22.0100003
+18487,2020-03-09 10:00:00,BMFBOVESPA:WEGE3,19.87500027
+18488,2020-03-10 10:00:00,BMFBOVESPA:WEGE3,20.95500028
+18489,2020-03-11 10:00:00,BMFBOVESPA:WEGE3,19.60000076
+18490,2020-03-12 10:00:00,BMFBOVESPA:WEGE3,16.50000022
+18491,2020-03-13 10:00:00,BMFBOVESPA:WEGE3,17.26499973
+18492,2020-03-16 10:00:00,BMFBOVESPA:WEGE3,13.70500019
+18493,2020-03-17 10:00:00,BMFBOVESPA:WEGE3,14.34000019
+18494,2020-03-18 10:00:00,BMFBOVESPA:WEGE3,13.23499968
+18495,2020-03-19 10:00:00,BMFBOVESPA:WEGE3,14.36500019
+18496,2020-03-20 10:00:00,BMFBOVESPA:WEGE3,16.18499972
+18497,2020-03-23 10:00:00,BMFBOVESPA:WEGE3,17.60000074
+18498,2020-03-24 10:00:00,BMFBOVESPA:WEGE3,18.03000074
+18499,2020-03-25 10:00:00,BMFBOVESPA:WEGE3,18.68000075
+18500,2020-03-26 10:00:00,BMFBOVESPA:WEGE3,18.97500076
+18501,2020-03-27 10:00:00,BMFBOVESPA:WEGE3,17.68000074
+18502,2020-03-30 10:00:00,BMFBOVESPA:WEGE3,17.01000023
+18503,2020-03-31 10:00:00,BMFBOVESPA:WEGE3,16.78500023
+18504,2020-04-01 10:00:00,BMFBOVESPA:WEGE3,16.21500022
+18505,2020-04-02 10:00:00,BMFBOVESPA:WEGE3,17.04999923
+18506,2020-04-03 10:00:00,BMFBOVESPA:WEGE3,16.44499972
+18507,2020-04-06 10:00:00,BMFBOVESPA:WEGE3,16.63999972
+18508,2020-04-07 10:00:00,BMFBOVESPA:WEGE3,18.64999975
+18509,2020-04-08 10:00:00,BMFBOVESPA:WEGE3,19.99500127
+18510,2020-04-09 10:00:00,BMFBOVESPA:WEGE3,19.14999976
+18511,2020-04-13 10:00:00,BMFBOVESPA:WEGE3,19.62999927
+18512,2020-04-14 10:00:00,BMFBOVESPA:WEGE3,19.45000126
+18513,2020-04-15 10:00:00,BMFBOVESPA:WEGE3,19.00000026
+18514,2020-04-16 10:00:00,BMFBOVESPA:WEGE3,19.00499926
+18515,2020-04-17 10:00:00,BMFBOVESPA:WEGE3,19.22999976
+18516,2020-04-20 10:00:00,BMFBOVESPA:WEGE3,19.54999926
+18517,2020-04-22 10:00:00,BMFBOVESPA:WEGE3,20.45999928
+18518,2020-04-23 10:00:00,BMFBOVESPA:WEGE3,19.79500027
+18519,2020-04-24 10:00:00,BMFBOVESPA:WEGE3,19.35499976
+18520,2020-04-27 10:00:00,BMFBOVESPA:WEGE3,20.29999927
+18521,2020-04-28 10:00:00,BMFBOVESPA:WEGE3,20.79000128
+18522,2020-04-29 10:00:00,BMFBOVESPA:WEGE3,20.70000128
+18523,2020-04-30 10:00:00,BMFBOVESPA:WEGE3,19.96999977
+18524,2020-05-04 10:00:00,BMFBOVESPA:WEGE3,19.92000027
+18525,2020-05-05 10:00:00,BMFBOVESPA:WEGE3,19.50499926
+18526,2020-05-06 10:00:00,BMFBOVESPA:WEGE3,19.41500126
+18527,2020-05-07 10:00:00,BMFBOVESPA:WEGE3,19.54500026
+18528,2020-05-08 10:00:00,BMFBOVESPA:WEGE3,19.12000126
+18529,2020-05-11 10:00:00,BMFBOVESPA:WEGE3,19.41500126
+18530,2020-05-12 10:00:00,BMFBOVESPA:WEGE3,18.75000025
+18531,2020-05-13 10:00:00,BMFBOVESPA:WEGE3,19.00000026
+18532,2020-05-14 10:00:00,BMFBOVESPA:WEGE3,18.67499925
+18533,2020-05-15 10:00:00,BMFBOVESPA:WEGE3,18.20500025
+18534,2020-05-18 10:00:00,BMFBOVESPA:WEGE3,18.30999975
+18535,2020-05-19 10:00:00,BMFBOVESPA:WEGE3,18.45999925
+18536,2020-05-20 10:00:00,BMFBOVESPA:WEGE3,18.81999975
+18537,2020-05-21 10:00:00,BMFBOVESPA:WEGE3,18.71999975
+18538,2020-05-22 10:00:00,BMFBOVESPA:WEGE3,18.62000125
+18539,2020-05-25 10:00:00,BMFBOVESPA:WEGE3,19.02000076
+18540,2020-05-26 10:00:00,BMFBOVESPA:WEGE3,20.20999927
+18541,2020-05-27 10:00:00,BMFBOVESPA:WEGE3,20.29000127
+18542,2020-05-28 10:00:00,BMFBOVESPA:WEGE3,20.34000027
+18543,2020-05-29 10:00:00,BMFBOVESPA:WEGE3,20.91500128
+18544,2020-06-01 10:00:00,BMFBOVESPA:WEGE3,21.08000028
+18545,2020-06-02 10:00:00,BMFBOVESPA:WEGE3,21.20999929
+18546,2020-06-03 10:00:00,BMFBOVESPA:WEGE3,21.29999929
+18547,2020-06-04 10:00:00,BMFBOVESPA:WEGE3,21.8999998
+18548,2020-06-05 10:00:00,BMFBOVESPA:WEGE3,22.1650013
+18549,2020-06-08 10:00:00,BMFBOVESPA:WEGE3,22.89999981
+18550,2020-06-09 10:00:00,BMFBOVESPA:WEGE3,22.90500081
+18551,2020-06-10 10:00:00,BMFBOVESPA:WEGE3,22.4950013
+18552,2020-06-12 10:00:00,BMFBOVESPA:WEGE3,22.1250003
+18553,2020-06-15 10:00:00,BMFBOVESPA:WEGE3,22.1350003
+18554,2020-06-16 10:00:00,BMFBOVESPA:WEGE3,22.3799993
+18555,2020-06-17 10:00:00,BMFBOVESPA:WEGE3,23.08000031
+18556,2020-06-18 10:00:00,BMFBOVESPA:WEGE3,23.06500081
+18557,2020-06-19 10:00:00,BMFBOVESPA:WEGE3,23.10499981
+18558,2020-06-22 10:00:00,BMFBOVESPA:WEGE3,22.79999931
+18559,2020-06-23 10:00:00,BMFBOVESPA:WEGE3,23.05999981
+18560,2020-06-24 10:00:00,BMFBOVESPA:WEGE3,23.02499981
+18561,2020-06-25 10:00:00,BMFBOVESPA:WEGE3,24.61000083
+18562,2020-06-26 10:00:00,BMFBOVESPA:WEGE3,25.00000034
+18563,2020-06-29 10:00:00,BMFBOVESPA:WEGE3,24.95999934
+18564,2020-06-30 10:00:00,BMFBOVESPA:WEGE3,25.30500084
+18565,2020-07-01 10:00:00,BMFBOVESPA:WEGE3,26.29500036
+18566,2020-07-02 10:00:00,BMFBOVESPA:WEGE3,26.78500036
+18567,2020-07-03 10:00:00,BMFBOVESPA:WEGE3,27.00000036
+18568,2020-07-06 10:00:00,BMFBOVESPA:WEGE3,26.60000086
+18569,2020-07-07 10:00:00,BMFBOVESPA:WEGE3,26.95500036
+18570,2020-07-08 10:00:00,BMFBOVESPA:WEGE3,27.14999987
+18571,2020-07-09 10:00:00,BMFBOVESPA:WEGE3,27.22999987
+18572,2020-07-10 10:00:00,BMFBOVESPA:WEGE3,27.35000087
+18573,2020-07-13 10:00:00,BMFBOVESPA:WEGE3,27.46999987
+18574,2020-07-14 10:00:00,BMFBOVESPA:WEGE3,26.99500136
+18575,2020-07-15 10:00:00,BMFBOVESPA:WEGE3,27.17499937
+18576,2020-07-16 10:00:00,BMFBOVESPA:WEGE3,27.27499987
+18577,2020-07-17 10:00:00,BMFBOVESPA:WEGE3,29.04500039
+18578,2020-07-20 10:00:00,BMFBOVESPA:WEGE3,30.08000041
+18579,2020-07-21 10:00:00,BMFBOVESPA:WEGE3,29.9400009
+18580,2020-07-22 10:00:00,BMFBOVESPA:WEGE3,34.09999896
+18581,2020-07-23 10:00:00,BMFBOVESPA:WEGE3,33.49000195
+18582,2020-07-24 10:00:00,BMFBOVESPA:WEGE3,33.35499995
+18583,2020-07-27 10:00:00,BMFBOVESPA:WEGE3,34.97499897
+18584,2020-07-28 10:00:00,BMFBOVESPA:WEGE3,33.59500145
+18585,2020-07-29 10:00:00,BMFBOVESPA:WEGE3,33.49000195
+18586,2020-07-30 10:00:00,BMFBOVESPA:WEGE3,34.00000046
+18587,2020-07-31 10:00:00,BMFBOVESPA:WEGE3,33.67499945
+18588,2020-08-03 10:00:00,BMFBOVESPA:WEGE3,33.28500045
+18589,2020-08-04 10:00:00,BMFBOVESPA:WEGE3,33.39500095
+18590,2020-08-05 10:00:00,BMFBOVESPA:WEGE3,34.09999896
+18591,2020-08-06 10:00:00,BMFBOVESPA:WEGE3,34.91500147
+18592,2020-08-07 10:00:00,BMFBOVESPA:WEGE3,34.22499896
+18593,2020-08-10 10:00:00,BMFBOVESPA:WEGE3,34.49499947
+18594,2020-08-11 10:00:00,BMFBOVESPA:WEGE3,33.68500196
+18595,2020-08-12 10:00:00,BMFBOVESPA:WEGE3,34.00000046
+18596,2020-08-13 10:00:00,BMFBOVESPA:WEGE3,34.45000147
+18597,2020-08-14 10:00:00,BMFBOVESPA:WEGE3,34.58499947
+18598,2020-08-17 10:00:00,BMFBOVESPA:WEGE3,33.98500096
+18599,2020-08-18 10:00:00,BMFBOVESPA:WEGE3,33.84999896
+18600,2020-08-19 10:00:00,BMFBOVESPA:WEGE3,32.93999895
+18601,2020-08-20 10:00:00,BMFBOVESPA:WEGE3,33.61000095
+18602,2020-08-21 10:00:00,BMFBOVESPA:WEGE3,33.79999946
+18603,2020-08-24 10:00:00,BMFBOVESPA:WEGE3,33.23500095
+18604,2020-08-25 10:00:00,BMFBOVESPA:WEGE3,34.14500096
+18605,2020-08-26 10:00:00,BMFBOVESPA:WEGE3,33.21500045
+18606,2020-08-27 10:00:00,BMFBOVESPA:WEGE3,33.14500095
+18607,2020-08-28 10:00:00,BMFBOVESPA:WEGE3,33.59500145
+18608,2020-08-31 10:00:00,BMFBOVESPA:WEGE3,32.31000194
+18609,2020-09-01 10:00:00,BMFBOVESPA:WEGE3,33.46500045
+18610,2020-09-02 10:00:00,BMFBOVESPA:WEGE3,33.40499945
+18611,2020-09-03 10:00:00,BMFBOVESPA:WEGE3,32.21500044
+18612,2020-09-04 10:00:00,BMFBOVESPA:WEGE3,32.24499944
+18613,2020-09-08 10:00:00,BMFBOVESPA:WEGE3,31.50000043
+18614,2020-09-09 10:00:00,BMFBOVESPA:WEGE3,32.46500044
+18615,2020-09-10 10:00:00,BMFBOVESPA:WEGE3,31.20999942
+18616,2020-09-11 10:00:00,BMFBOVESPA:WEGE3,31.04500042
+18617,2020-09-14 10:00:00,BMFBOVESPA:WEGE3,31.66500143
+18618,2020-09-15 10:00:00,BMFBOVESPA:WEGE3,32.04000143
+18619,2020-09-16 10:00:00,BMFBOVESPA:WEGE3,31.46999993
+18620,2020-09-17 10:00:00,BMFBOVESPA:WEGE3,31.41000042
+18621,2020-09-18 10:00:00,BMFBOVESPA:WEGE3,30.99500142
+18622,2020-09-21 10:00:00,BMFBOVESPA:WEGE3,31.70000143
+18623,2020-09-22 10:00:00,BMFBOVESPA:WEGE3,32.31000194
+18624,2020-09-23 10:00:00,BMFBOVESPA:WEGE3,31.25000042
+18625,2020-09-24 10:00:00,BMFBOVESPA:WEGE3,32.24499944
+18626,2020-09-25 10:00:00,BMFBOVESPA:WEGE3,32.12500043
+18627,2020-09-28 10:00:00,BMFBOVESPA:WEGE3,31.44499992
+18628,2020-09-29 10:00:00,BMFBOVESPA:WEGE3,32.47000144
+18629,2020-09-30 10:00:00,BMFBOVESPA:WEGE3,32.84999894
+18630,2020-10-01 10:00:00,BMFBOVESPA:WEGE3,33.45000145
+18631,2020-10-02 10:00:00,BMFBOVESPA:WEGE3,33.52500195
+18632,2020-10-05 10:00:00,BMFBOVESPA:WEGE3,35.09000047
+18633,2020-10-06 10:00:00,BMFBOVESPA:WEGE3,35.74000198
+18634,2020-10-07 10:00:00,BMFBOVESPA:WEGE3,36.58499949
+18635,2020-10-08 10:00:00,BMFBOVESPA:WEGE3,37.59000051
+18636,2020-10-09 10:00:00,BMFBOVESPA:WEGE3,38.45000152
+18637,2020-10-13 10:00:00,BMFBOVESPA:WEGE3,39.57500153
+18638,2020-10-14 10:00:00,BMFBOVESPA:WEGE3,40.29000154
+18639,2020-10-15 10:00:00,BMFBOVESPA:WEGE3,40.38499905
+18640,2020-10-16 10:00:00,BMFBOVESPA:WEGE3,41.02500205
+18641,2020-10-19 10:00:00,BMFBOVESPA:WEGE3,41.02999955
+18642,2020-10-20 10:00:00,BMFBOVESPA:WEGE3,41.77500206
+18643,2020-10-21 10:00:00,BMFBOVESPA:WEGE3,39.20000153
+18644,2020-10-22 10:00:00,BMFBOVESPA:WEGE3,41.05500105
+18645,2020-10-23 10:00:00,BMFBOVESPA:WEGE3,40.83499955
+18646,2020-10-26 10:00:00,BMFBOVESPA:WEGE3,41.37500056
+18647,2020-10-27 10:00:00,BMFBOVESPA:WEGE3,41.61999956
+18648,2020-10-28 10:00:00,BMFBOVESPA:WEGE3,39.57000003
+18649,2020-10-29 10:00:00,BMFBOVESPA:WEGE3,40.01500004
+18650,2020-10-30 10:00:00,BMFBOVESPA:WEGE3,37.91500151
+18651,2020-11-03 10:00:00,BMFBOVESPA:WEGE3,38.66000052
+18652,2020-11-04 10:00:00,BMFBOVESPA:WEGE3,41.09999906
+18653,2020-11-05 10:00:00,BMFBOVESPA:WEGE3,42.87500058
+18654,2020-11-06 10:00:00,BMFBOVESPA:WEGE3,42.00000057
+18655,2020-11-09 10:00:00,BMFBOVESPA:WEGE3,41.06499905
+18656,2020-11-10 10:00:00,BMFBOVESPA:WEGE3,39.51500003
+18657,2020-11-11 10:00:00,BMFBOVESPA:WEGE3,40.29499854
+18658,2020-11-12 10:00:00,BMFBOVESPA:WEGE3,40.40000205
+18659,2020-11-13 10:00:00,BMFBOVESPA:WEGE3,41.43500206
+18660,2020-11-16 10:00:00,BMFBOVESPA:WEGE3,40.79000155
+18661,2020-11-17 10:00:00,BMFBOVESPA:WEGE3,40.84500155
+18662,2020-11-18 10:00:00,BMFBOVESPA:WEGE3,40.54499855
+18663,2020-11-19 10:00:00,BMFBOVESPA:WEGE3,40.46500055
+18664,2020-11-20 10:00:00,BMFBOVESPA:WEGE3,40.00000054
+18665,2020-11-23 10:00:00,BMFBOVESPA:WEGE3,39.25500153
+18666,2020-11-24 10:00:00,BMFBOVESPA:WEGE3,38.47000152
+18667,2020-11-25 10:00:00,BMFBOVESPA:WEGE3,38.66000052
+18668,2020-11-26 10:00:00,BMFBOVESPA:WEGE3,38.84999902
+18669,2020-11-27 10:00:00,BMFBOVESPA:WEGE3,38.50000052
+18670,2020-11-30 10:00:00,BMFBOVESPA:WEGE3,36.7850005
+18671,2020-12-01 10:00:00,BMFBOVESPA:WEGE3,36.7999995
+18672,2020-12-02 10:00:00,BMFBOVESPA:WEGE3,36.61500199
+18673,2020-12-03 10:00:00,BMFBOVESPA:WEGE3,36.9650005
+18674,2020-12-04 10:00:00,BMFBOVESPA:WEGE3,35.90000199
+18675,2020-12-07 10:00:00,BMFBOVESPA:WEGE3,35.80500098
+18676,2020-12-08 10:00:00,BMFBOVESPA:WEGE3,36.34999899
+18677,2020-12-09 10:00:00,BMFBOVESPA:WEGE3,35.50000048
+18678,2020-12-10 10:00:00,BMFBOVESPA:WEGE3,35.50000048
+18679,2020-12-11 10:00:00,BMFBOVESPA:WEGE3,35.50000048
+18680,2020-12-14 10:00:00,BMFBOVESPA:WEGE3,35.27500198
+18681,2020-12-15 10:00:00,BMFBOVESPA:WEGE3,36.37500049
+18682,2020-12-16 10:00:00,BMFBOVESPA:WEGE3,36.650002
+18683,2020-12-17 10:00:00,BMFBOVESPA:WEGE3,37.88499901
+18684,2020-12-18 10:00:00,BMFBOVESPA:WEGE3,36.43500199
+18685,2020-12-21 10:00:00,BMFBOVESPA:WEGE3,36.00500149
+18686,2020-12-22 10:00:00,BMFBOVESPA:WEGE3,36.41000049
+18687,2020-12-23 10:00:00,BMFBOVESPA:WEGE3,36.31000199
+18688,2020-12-28 10:00:00,BMFBOVESPA:WEGE3,37.75000051
+18689,2020-12-29 10:00:00,BMFBOVESPA:WEGE3,37.57500151
+18690,2020-12-30 10:00:00,BMFBOVESPA:WEGE3,37.86999951
+18691,2021-01-04 10:00:00,BMFBOVESPA:WEGE3,37.310002
+18692,2021-01-05 10:00:00,BMFBOVESPA:WEGE3,39.59999903
+18693,2021-01-06 10:00:00,BMFBOVESPA:WEGE3,40.77000105
+18694,2021-01-07 10:00:00,BMFBOVESPA:WEGE3,42.33000257
+18695,2021-01-08 10:00:00,BMFBOVESPA:WEGE3,44.89000011
+18696,2021-01-11 10:00:00,BMFBOVESPA:WEGE3,43.51500009
+18697,2021-01-12 10:00:00,BMFBOVESPA:WEGE3,45.03500061
+18698,2021-01-13 10:00:00,BMFBOVESPA:WEGE3,45.14000011
+18699,2021-01-14 10:00:00,BMFBOVESPA:WEGE3,44.93500211
+18700,2021-01-15 10:00:00,BMFBOVESPA:WEGE3,43.08000258
+18701,2021-01-18 10:00:00,BMFBOVESPA:WEGE3,46.10500012
+18702,2021-01-19 10:00:00,BMFBOVESPA:WEGE3,44.79999961
+18703,2021-01-20 10:00:00,BMFBOVESPA:WEGE3,44.3499991
+18704,2021-01-21 10:00:00,BMFBOVESPA:WEGE3,43.82500159
+18705,2021-01-22 10:00:00,BMFBOVESPA:WEGE3,44.4850011
+18706,2021-01-26 10:00:00,BMFBOVESPA:WEGE3,44.4749991
+18707,2021-01-27 10:00:00,BMFBOVESPA:WEGE3,44.1250006
+18708,2021-01-28 10:00:00,BMFBOVESPA:WEGE3,43.98500109
+18709,2021-01-29 10:00:00,BMFBOVESPA:WEGE3,41.89500107
+18710,2021-02-01 10:00:00,BMFBOVESPA:WEGE3,42.27000107
+18711,2021-02-02 10:00:00,BMFBOVESPA:WEGE3,42.50000057
+18712,2021-02-03 10:00:00,BMFBOVESPA:WEGE3,44.3349996
+18713,2021-02-04 10:00:00,BMFBOVESPA:WEGE3,42.78500058
+18714,2021-02-05 10:00:00,BMFBOVESPA:WEGE3,42.25000057
+18715,2021-02-08 10:00:00,BMFBOVESPA:WEGE3,42.75000058
+18716,2021-02-09 10:00:00,BMFBOVESPA:WEGE3,42.50500157
+18717,2021-02-10 10:00:00,BMFBOVESPA:WEGE3,43.01500008
+18718,2021-02-11 10:00:00,BMFBOVESPA:WEGE3,43.50000059
+18719,2021-02-12 10:00:00,BMFBOVESPA:WEGE3,43.33499959
+18720,2021-02-17 10:00:00,BMFBOVESPA:WEGE3,41.97499907
+18721,2021-02-18 10:00:00,BMFBOVESPA:WEGE3,41.68999906
+18722,2021-02-19 10:00:00,BMFBOVESPA:WEGE3,41.61999956
+18723,2021-02-22 10:00:00,BMFBOVESPA:WEGE3,41.36000106
+18724,2021-02-23 10:00:00,BMFBOVESPA:WEGE3,41.83000257
+18725,2021-02-24 10:00:00,BMFBOVESPA:WEGE3,43.34999909
+18726,2021-02-25 10:00:00,BMFBOVESPA:WEGE3,39.75000054
+18727,2021-02-26 10:00:00,BMFBOVESPA:WEGE3,39.02500203
+18728,2021-03-01 10:00:00,BMFBOVESPA:WEGE3,39.00000053
+18729,2021-03-02 10:00:00,BMFBOVESPA:WEGE3,38.52999952
+18730,2021-03-03 10:00:00,BMFBOVESPA:WEGE3,38.50000052
+18731,2021-03-04 10:00:00,BMFBOVESPA:WEGE3,36.61500199
+18732,2021-03-05 10:00:00,BMFBOVESPA:WEGE3,36.52000099
+18733,2021-03-08 10:00:00,BMFBOVESPA:WEGE3,34.57500147
+18734,2021-03-09 10:00:00,BMFBOVESPA:WEGE3,35.75000048
+18735,2021-03-10 10:00:00,BMFBOVESPA:WEGE3,36.13999999
+18736,2021-03-11 10:00:00,BMFBOVESPA:WEGE3,35.95999949
+18737,2021-03-12 10:00:00,BMFBOVESPA:WEGE3,35.57500148
+18738,2021-03-15 10:00:00,BMFBOVESPA:WEGE3,36.61000099
+18739,2021-03-16 10:00:00,BMFBOVESPA:WEGE3,36.7000015
+18740,2021-03-17 10:00:00,BMFBOVESPA:WEGE3,36.59500149
+18741,2021-03-18 10:00:00,BMFBOVESPA:WEGE3,35.90499949
+18742,2021-03-19 10:00:00,BMFBOVESPA:WEGE3,35.97499899
+18743,2021-03-22 10:00:00,BMFBOVESPA:WEGE3,35.65000198
+18744,2021-03-23 10:00:00,BMFBOVESPA:WEGE3,35.80500098
+18745,2021-03-24 10:00:00,BMFBOVESPA:WEGE3,35.25999898
+18746,2021-03-25 10:00:00,BMFBOVESPA:WEGE3,35.53500048
+18747,2021-03-26 10:00:00,BMFBOVESPA:WEGE3,36.36999949
+18748,2021-03-29 10:00:00,BMFBOVESPA:WEGE3,36.04999949
+18749,2021-03-30 10:00:00,BMFBOVESPA:WEGE3,37.52500201
+18750,2021-03-31 10:00:00,BMFBOVESPA:WEGE3,37.2799995
+18751,2021-04-01 10:00:00,BMFBOVESPA:WEGE3,37.52999951
+18752,2021-04-05 10:00:00,BMFBOVESPA:WEGE3,38.45500252
+18753,2021-04-06 10:00:00,BMFBOVESPA:WEGE3,38.54999952
+18754,2021-04-07 10:00:00,BMFBOVESPA:WEGE3,38.08000251
+18755,2021-04-08 10:00:00,BMFBOVESPA:WEGE3,38.23000002
+18756,2021-04-09 10:00:00,BMFBOVESPA:WEGE3,37.75500151
+18757,2021-04-12 10:00:00,BMFBOVESPA:WEGE3,37.75500151
+18758,2021-04-13 10:00:00,BMFBOVESPA:WEGE3,37.49000201
+18759,2021-04-14 10:00:00,BMFBOVESPA:WEGE3,38.11500201
+18760,2021-04-15 10:00:00,BMFBOVESPA:WEGE3,39.15000203
+18761,2021-04-16 10:00:00,BMFBOVESPA:WEGE3,38.52500202
+18762,2021-04-19 10:00:00,BMFBOVESPA:WEGE3,37.90000201
+18763,2021-04-20 10:00:00,BMFBOVESPA:WEGE3,36.935002
+18764,2021-04-22 10:00:00,BMFBOVESPA:WEGE3,36.43999899
+18765,2021-04-23 10:00:00,BMFBOVESPA:WEGE3,37.60500001
+18766,2021-04-26 10:00:00,BMFBOVESPA:WEGE3,37.314999
+18767,2021-04-27 10:00:00,BMFBOVESPA:WEGE3,37.009999
+18768,2021-04-28 10:00:00,BMFBOVESPA:WEGE3,36.5
+18769,2021-04-29 10:00:00,BMFBOVESPA:WEGE3,35.490002
+18770,2021-04-30 10:00:00,BMFBOVESPA:WEGE3,35.009998
+18771,2021-05-03 10:00:00,BMFBOVESPA:WEGE3,34.450001
+18772,2021-05-04 10:00:00,BMFBOVESPA:WEGE3,33.700001
+18773,2021-05-05 10:00:00,BMFBOVESPA:WEGE3,34.709999
+18774,2021-05-06 10:00:00,BMFBOVESPA:WEGE3,33.73
+18775,2021-05-07 10:00:00,BMFBOVESPA:WEGE3,33.419998
+18776,2021-05-10 10:00:00,BMFBOVESPA:WEGE3,32.310001
+18777,2021-05-11 10:00:00,BMFBOVESPA:WEGE3,32.290001
+18778,2021-05-12 10:00:00,BMFBOVESPA:WEGE3,31.27
+18779,2021-05-13 10:00:00,BMFBOVESPA:WEGE3,31.799999
+18780,2021-05-14 10:00:00,BMFBOVESPA:WEGE3,32.099998
+18781,2021-05-17 10:00:00,BMFBOVESPA:WEGE3,32.169998
+18782,2021-05-18 10:00:00,BMFBOVESPA:WEGE3,32.400002
+18783,2021-05-19 10:00:00,BMFBOVESPA:WEGE3,31.6
+18784,2021-05-20 10:00:00,BMFBOVESPA:WEGE3,31.860001
+18785,2021-05-21 10:00:00,BMFBOVESPA:WEGE3,31.709999
+18786,2021-05-24 10:00:00,BMFBOVESPA:WEGE3,32.650002
+18787,2021-05-25 10:00:00,BMFBOVESPA:WEGE3,32.970001
+18788,2021-05-26 10:00:00,BMFBOVESPA:WEGE3,32.799999
+18789,2021-05-27 10:00:00,BMFBOVESPA:WEGE3,32.810001
+18790,2021-05-28 10:00:00,BMFBOVESPA:WEGE3,34.400002
+18791,2021-05-31 10:00:00,BMFBOVESPA:WEGE3,34.150002
+18792,2021-06-01 10:00:00,BMFBOVESPA:WEGE3,34.189999
+18793,2021-06-02 10:00:00,BMFBOVESPA:WEGE3,33.450001
+18794,2021-06-04 10:00:00,BMFBOVESPA:WEGE3,34.220001
+18795,2021-06-07 10:00:00,BMFBOVESPA:WEGE3,34.130001
+18796,2021-06-08 10:00:00,BMFBOVESPA:WEGE3,34.02
+18797,2021-06-09 10:00:00,BMFBOVESPA:WEGE3,34.25
+18798,2021-06-10 10:00:00,BMFBOVESPA:WEGE3,33.93
+18799,2021-06-11 10:00:00,BMFBOVESPA:WEGE3,34.209999
+18800,2021-06-14 10:00:00,BMFBOVESPA:WEGE3,34.880001
+18801,2021-06-15 10:00:00,BMFBOVESPA:WEGE3,35.459999
+18802,2021-06-16 10:00:00,BMFBOVESPA:WEGE3,34.830002
+18803,2021-06-17 10:00:00,BMFBOVESPA:WEGE3,34.419998
+18804,2021-06-18 10:00:00,BMFBOVESPA:WEGE3,35.189999
+18805,2021-06-21 10:00:00,BMFBOVESPA:WEGE3,35.25
+18806,2021-06-22 10:00:00,BMFBOVESPA:WEGE3,34.290001
+18807,2021-06-23 10:00:00,BMFBOVESPA:WEGE3,33.950001
+18808,2021-06-24 10:00:00,BMFBOVESPA:WEGE3,34.330002
+18809,2021-06-25 10:00:00,BMFBOVESPA:WEGE3,33.560001
+18810,2021-06-28 10:00:00,BMFBOVESPA:WEGE3,34.0
+18811,2021-06-29 10:00:00,BMFBOVESPA:WEGE3,34.700001
+18812,2021-06-30 10:00:00,BMFBOVESPA:WEGE3,33.689999
+18813,2021-07-01 10:00:00,BMFBOVESPA:WEGE3,34.25
+18814,2021-07-02 10:00:00,BMFBOVESPA:WEGE3,35.259998
+18815,2021-07-05 10:00:00,BMFBOVESPA:WEGE3,34.91
+18816,2021-07-06 10:00:00,BMFBOVESPA:WEGE3,34.549999
+18817,2021-07-07 10:00:00,BMFBOVESPA:WEGE3,36.060001
+18818,2021-07-08 10:00:00,BMFBOVESPA:WEGE3,34.73
+18819,2021-07-12 10:00:00,BMFBOVESPA:WEGE3,35.580002
+18820,2021-07-13 10:00:00,BMFBOVESPA:WEGE3,35.18
+18821,2021-07-14 10:00:00,BMFBOVESPA:WEGE3,35.009998
+18822,2021-07-15 10:00:00,BMFBOVESPA:WEGE3,34.919998
+18823,2021-07-16 10:00:00,BMFBOVESPA:WEGE3,34.290001
+18824,2021-07-19 10:00:00,BMFBOVESPA:WEGE3,34.18
+18825,2021-07-20 10:00:00,BMFBOVESPA:WEGE3,34.549999
+18826,2021-07-21 10:00:00,BMFBOVESPA:WEGE3,34.450001
+18827,2021-07-22 10:00:00,BMFBOVESPA:WEGE3,35.099998
+18828,2021-07-23 10:00:00,BMFBOVESPA:WEGE3,34.799999
+18829,2021-07-26 10:00:00,BMFBOVESPA:WEGE3,34.650002
+18830,2021-07-27 10:00:00,BMFBOVESPA:WEGE3,34.389999
+18831,2021-07-28 10:00:00,BMFBOVESPA:WEGE3,37.200001
+18832,2021-07-29 10:00:00,BMFBOVESPA:WEGE3,36.130001
+18833,2021-07-30 10:00:00,BMFBOVESPA:WEGE3,35.709999
+18834,2021-08-02 10:00:00,BMFBOVESPA:WEGE3,36.650002
+18835,2021-08-03 10:00:00,BMFBOVESPA:WEGE3,36.419998
+18836,2021-08-04 10:00:00,BMFBOVESPA:WEGE3,36.07
+18837,2021-08-05 10:00:00,BMFBOVESPA:WEGE3,35.860001
+18838,2021-08-06 10:00:00,BMFBOVESPA:WEGE3,36.240002
+18839,2021-08-09 10:00:00,BMFBOVESPA:WEGE3,36.16
+18840,2021-08-10 10:00:00,BMFBOVESPA:WEGE3,36.09
+18841,2021-08-11 10:00:00,BMFBOVESPA:WEGE3,36.150002
+18842,2021-08-12 10:00:00,BMFBOVESPA:WEGE3,35.509998
+18843,2021-08-13 10:00:00,BMFBOVESPA:WEGE3,35.77
+18844,2021-08-16 10:00:00,BMFBOVESPA:WEGE3,34.41
+18845,2021-08-17 10:00:00,BMFBOVESPA:WEGE3,34.689999
+18846,2021-08-18 10:00:00,BMFBOVESPA:WEGE3,33.580002
+18847,2021-08-19 10:00:00,BMFBOVESPA:WEGE3,35.189999
+18848,2021-08-20 10:00:00,BMFBOVESPA:WEGE3,35.98
+18849,2021-08-23 10:00:00,BMFBOVESPA:WEGE3,35.75
+18850,2021-08-24 10:00:00,BMFBOVESPA:WEGE3,35.66
+18851,2021-08-25 10:00:00,BMFBOVESPA:WEGE3,36.380001
+18852,2021-08-26 10:00:00,BMFBOVESPA:WEGE3,36.77
+18853,2021-08-27 10:00:00,BMFBOVESPA:WEGE3,36.900002
+18854,2021-08-30 10:00:00,BMFBOVESPA:WEGE3,36.68
+18855,2021-08-31 10:00:00,BMFBOVESPA:WEGE3,35.560001
+18856,2021-09-01 10:00:00,BMFBOVESPA:WEGE3,36.290001
+18857,2021-09-02 10:00:00,BMFBOVESPA:WEGE3,35.740002
+18858,2021-09-03 10:00:00,BMFBOVESPA:WEGE3,36.25
+18859,2021-09-06 10:00:00,BMFBOVESPA:WEGE3,36.380001
+18860,2021-09-08 10:00:00,BMFBOVESPA:WEGE3,36.490002
+18861,2021-09-09 10:00:00,BMFBOVESPA:WEGE3,38.84
+18862,2021-09-10 10:00:00,BMFBOVESPA:WEGE3,38.66
+18863,2021-09-13 10:00:00,BMFBOVESPA:WEGE3,38.900002
+18864,2021-09-14 10:00:00,BMFBOVESPA:WEGE3,39.380001
+18865,2021-09-15 10:00:00,BMFBOVESPA:WEGE3,39.84
+18866,2021-09-16 10:00:00,BMFBOVESPA:WEGE3,39.900002
+18867,2021-09-17 10:00:00,BMFBOVESPA:WEGE3,39.189999
+18868,2021-09-20 10:00:00,BMFBOVESPA:WEGE3,38.889999
+18869,2021-09-21 10:00:00,BMFBOVESPA:WEGE3,39.75
+18870,2021-09-22 10:00:00,BMFBOVESPA:WEGE3,40.57
+18871,2021-09-23 10:00:00,BMFBOVESPA:WEGE3,41.169998
+18872,2021-09-24 10:00:00,BMFBOVESPA:WEGE3,41.34
+18873,2021-09-27 10:00:00,BMFBOVESPA:WEGE3,40.860001
+18874,2021-09-28 10:00:00,BMFBOVESPA:WEGE3,40.669998
+18875,2021-09-29 10:00:00,BMFBOVESPA:WEGE3,39.869999
+18876,2021-09-30 10:00:00,BMFBOVESPA:WEGE3,39.630001
+18877,2021-10-01 10:00:00,BMFBOVESPA:WEGE3,40.169998
+18878,2021-10-04 10:00:00,BMFBOVESPA:WEGE3,38.779999
+18879,2021-10-05 10:00:00,BMFBOVESPA:WEGE3,37.529999
+18880,2021-10-06 10:00:00,BMFBOVESPA:WEGE3,37.509998
+18881,2021-10-07 10:00:00,BMFBOVESPA:WEGE3,37.560001
+18882,2021-10-08 10:00:00,BMFBOVESPA:WEGE3,38.650002
+18883,2021-10-11 10:00:00,BMFBOVESPA:WEGE3,38.619999
+18884,2021-10-13 10:00:00,BMFBOVESPA:WEGE3,40.580002
+18885,2021-10-14 10:00:00,BMFBOVESPA:WEGE3,40.599998
+18886,2021-10-15 10:00:00,BMFBOVESPA:WEGE3,40.119999
+18887,2021-10-18 10:00:00,BMFBOVESPA:WEGE3,40.360001
+18888,2021-10-19 10:00:00,BMFBOVESPA:WEGE3,39.349998
+18889,2021-10-20 10:00:00,BMFBOVESPA:WEGE3,40.110001
+18890,2021-10-21 10:00:00,BMFBOVESPA:WEGE3,39.349998
+18891,2021-10-22 10:00:00,BMFBOVESPA:WEGE3,38.889999
+18892,2021-10-25 10:00:00,BMFBOVESPA:WEGE3,39.549999
+18893,2021-10-26 10:00:00,BMFBOVESPA:WEGE3,39.66
+18894,2021-10-27 10:00:00,BMFBOVESPA:WEGE3,39.200001
+18895,2021-10-28 10:00:00,BMFBOVESPA:WEGE3,37.830002
+18896,2021-10-29 10:00:00,BMFBOVESPA:WEGE3,37.0
+18897,2021-11-01 10:00:00,BMFBOVESPA:WEGE3,36.959999
+18898,2021-11-03 10:00:00,BMFBOVESPA:WEGE3,37.68
+18899,2021-11-04 10:00:00,BMFBOVESPA:WEGE3,37.720001
+18900,2021-11-05 10:00:00,BMFBOVESPA:WEGE3,37.68
+18901,2021-11-08 10:00:00,BMFBOVESPA:WEGE3,37.099998
+18902,2021-11-09 10:00:00,BMFBOVESPA:WEGE3,36.790001
+18903,2021-11-10 10:00:00,BMFBOVESPA:WEGE3,36.279999
+18904,2021-11-11 10:00:00,BMFBOVESPA:WEGE3,36.5
+18905,2021-11-12 10:00:00,BMFBOVESPA:WEGE3,35.650002
+18906,2021-11-16 10:00:00,BMFBOVESPA:WEGE3,35.380001
+18907,2021-11-17 10:00:00,BMFBOVESPA:WEGE3,35.77
+18908,2021-11-18 10:00:00,BMFBOVESPA:WEGE3,35.919998
+18909,2021-11-19 10:00:00,BMFBOVESPA:WEGE3,35.790001
+18910,2021-11-22 10:00:00,BMFBOVESPA:WEGE3,34.669998
+18911,2021-11-23 10:00:00,BMFBOVESPA:WEGE3,34.16
+18912,2021-11-24 10:00:00,BMFBOVESPA:WEGE3,33.529999
+18913,2021-11-25 10:00:00,BMFBOVESPA:WEGE3,33.799999
+18914,2021-11-26 10:00:00,BMFBOVESPA:WEGE3,32.689999
+18915,2021-11-29 10:00:00,BMFBOVESPA:WEGE3,32.41
+18916,2021-11-30 10:00:00,BMFBOVESPA:WEGE3,32.23
+18917,2021-12-01 10:00:00,BMFBOVESPA:WEGE3,32.490002
+18918,2021-12-02 10:00:00,BMFBOVESPA:WEGE3,32.720001
+18919,2021-12-03 10:00:00,BMFBOVESPA:WEGE3,32.779999
+18920,2021-12-06 10:00:00,BMFBOVESPA:WEGE3,33.009998
+18921,2021-12-07 10:00:00,BMFBOVESPA:WEGE3,34.560001
+18922,2021-12-08 10:00:00,BMFBOVESPA:WEGE3,36.040001
+18923,2021-12-09 10:00:00,BMFBOVESPA:WEGE3,36.5
+18924,2021-12-10 10:00:00,BMFBOVESPA:WEGE3,35.799999
+18925,2021-12-13 10:00:00,BMFBOVESPA:WEGE3,35.599998
+18926,2021-12-14 10:00:00,BMFBOVESPA:WEGE3,35.290001
+18927,2021-12-15 10:00:00,BMFBOVESPA:WEGE3,35.610001
+18928,2021-12-16 10:00:00,BMFBOVESPA:WEGE3,35.599998
+18929,2021-12-17 10:00:00,BMFBOVESPA:WEGE3,34.849998
+18930,2021-12-20 10:00:00,BMFBOVESPA:WEGE3,34.009998
+18931,2021-12-21 10:00:00,BMFBOVESPA:WEGE3,33.919998
+18932,2021-12-22 10:00:00,BMFBOVESPA:WEGE3,33.669998
+18933,2021-12-23 10:00:00,BMFBOVESPA:WEGE3,33.470001
+18934,2021-12-27 10:00:00,BMFBOVESPA:WEGE3,33.169998
+18935,2021-12-28 10:00:00,BMFBOVESPA:WEGE3,33.290001
+18936,2021-12-29 10:00:00,BMFBOVESPA:WEGE3,32.740002
+18937,2021-12-30 10:00:00,BMFBOVESPA:WEGE3,32.98
+18938,2022-01-03 10:00:00,BMFBOVESPA:WEGE3,32.02
+18939,2022-01-04 10:00:00,BMFBOVESPA:WEGE3,31.860001
+18940,2022-01-05 10:00:00,BMFBOVESPA:WEGE3,30.18
+18941,2022-01-06 10:00:00,BMFBOVESPA:WEGE3,30.17
+18942,2022-01-07 10:00:00,BMFBOVESPA:WEGE3,29.41
+18943,2022-01-10 10:00:00,BMFBOVESPA:WEGE3,28.559999
+18944,2022-01-11 10:00:00,BMFBOVESPA:WEGE3,29.040001
+18945,2022-01-12 10:00:00,BMFBOVESPA:WEGE3,30.219999
+18946,2022-01-13 10:00:00,BMFBOVESPA:WEGE3,28.950001
+18947,2022-01-14 10:00:00,BMFBOVESPA:WEGE3,30.700001
+18948,2022-01-17 10:00:00,BMFBOVESPA:WEGE3,30.35
+18949,2022-01-18 10:00:00,BMFBOVESPA:WEGE3,30.540001
+18950,2022-01-19 10:00:00,BMFBOVESPA:WEGE3,30.5
+18951,2022-01-20 10:00:00,BMFBOVESPA:WEGE3,30.74
+18952,2022-01-21 10:00:00,BMFBOVESPA:WEGE3,30.610001
+18953,2022-01-24 10:00:00,BMFBOVESPA:WEGE3,29.9
+18954,2022-01-25 10:00:00,BMFBOVESPA:WEGE3,30.200001
+18955,2022-01-26 10:00:00,BMFBOVESPA:WEGE3,30.74
+18956,2022-01-27 10:00:00,BMFBOVESPA:WEGE3,32.400002
+18957,2022-01-28 10:00:00,BMFBOVESPA:WEGE3,31.620001
+18958,2022-01-31 10:00:00,BMFBOVESPA:WEGE3,32.16
+18959,2022-02-01 10:00:00,BMFBOVESPA:WEGE3,32.060001
+18960,2022-02-02 10:00:00,BMFBOVESPA:WEGE3,31.77
+18961,2022-02-03 10:00:00,BMFBOVESPA:WEGE3,30.950001
+18962,2022-02-04 10:00:00,BMFBOVESPA:WEGE3,30.85
+18963,2022-02-07 10:00:00,BMFBOVESPA:WEGE3,31.0
+18964,2022-02-08 10:00:00,BMFBOVESPA:WEGE3,30.219999
+18965,2022-02-09 10:00:00,BMFBOVESPA:WEGE3,30.290001
+18966,2022-02-10 10:00:00,BMFBOVESPA:WEGE3,29.74
+18967,2022-02-11 10:00:00,BMFBOVESPA:WEGE3,29.530001
+18968,2022-02-14 10:00:00,BMFBOVESPA:WEGE3,30.440001
+18969,2022-02-15 10:00:00,BMFBOVESPA:WEGE3,32.880001
+18970,2022-02-16 10:00:00,BMFBOVESPA:WEGE3,31.299999
+18971,2022-02-17 10:00:00,BMFBOVESPA:WEGE3,30.65
+18972,2022-02-18 10:00:00,BMFBOVESPA:WEGE3,29.809999
+18973,2022-02-21 10:00:00,BMFBOVESPA:WEGE3,29.52
+18974,2022-02-22 10:00:00,BMFBOVESPA:WEGE3,29.530001
+18975,2022-02-23 10:00:00,BMFBOVESPA:WEGE3,28.6
+18976,2022-02-24 10:00:00,BMFBOVESPA:WEGE3,29.32
+18977,2022-02-25 10:00:00,BMFBOVESPA:WEGE3,29.4
+18978,2022-03-02 10:00:00,BMFBOVESPA:WEGE3,30.25
+18979,2022-03-03 10:00:00,BMFBOVESPA:WEGE3,31.25
+18980,2022-03-04 10:00:00,BMFBOVESPA:WEGE3,31.51
+18981,2022-03-07 10:00:00,BMFBOVESPA:WEGE3,31.08
+18982,2022-03-08 10:00:00,BMFBOVESPA:WEGE3,31.57
+18983,2022-03-09 10:00:00,BMFBOVESPA:WEGE3,32.669998
+18984,2022-03-10 10:00:00,BMFBOVESPA:WEGE3,31.719999
+18985,2022-03-11 10:00:00,BMFBOVESPA:WEGE3,31.389999
+18986,2022-03-14 10:00:00,BMFBOVESPA:WEGE3,31.02
+18987,2022-03-15 10:00:00,BMFBOVESPA:WEGE3,30.200001
+18988,2022-03-16 10:00:00,BMFBOVESPA:WEGE3,31.98
+18989,2022-03-17 10:00:00,BMFBOVESPA:WEGE3,33.099998
+18990,2022-03-18 10:00:00,BMFBOVESPA:WEGE3,33.290001
+18991,2022-03-21 10:00:00,BMFBOVESPA:WEGE3,32.549999
+18992,2022-03-22 10:00:00,BMFBOVESPA:WEGE3,33.0
+18993,2022-03-23 10:00:00,BMFBOVESPA:WEGE3,32.75
+18994,2022-03-24 10:00:00,BMFBOVESPA:WEGE3,33.130001
+18995,2022-03-25 10:00:00,BMFBOVESPA:WEGE3,32.880001
+18996,2022-03-28 10:00:00,BMFBOVESPA:WEGE3,33.599998
+18997,2022-03-29 10:00:00,BMFBOVESPA:WEGE3,33.950001
+18998,2022-03-30 10:00:00,BMFBOVESPA:WEGE3,34.150002
+18999,2022-03-31 10:00:00,BMFBOVESPA:WEGE3,34.869999
+19000,2022-04-01 10:00:00,BMFBOVESPA:WEGE3,35.380001
+19001,2022-04-04 10:00:00,BMFBOVESPA:WEGE3,35.02
+19002,2022-04-05 10:00:00,BMFBOVESPA:WEGE3,34.630001
+19003,2022-04-06 10:00:00,BMFBOVESPA:WEGE3,34.330002
+19004,2022-04-07 10:00:00,BMFBOVESPA:WEGE3,34.119999
+19005,2022-04-08 10:00:00,BMFBOVESPA:WEGE3,34.139999
+19006,2022-04-11 10:00:00,BMFBOVESPA:WEGE3,32.549999
+19007,2022-04-12 10:00:00,BMFBOVESPA:WEGE3,32.369999
+19008,2022-04-13 10:00:00,BMFBOVESPA:WEGE3,32.560001
+19009,2022-04-14 10:00:00,BMFBOVESPA:WEGE3,32.290001
+19010,2022-04-18 10:00:00,BMFBOVESPA:WEGE3,31.91
+19011,2022-04-19 10:00:00,BMFBOVESPA:WEGE3,31.370001
+19012,2022-04-20 10:00:00,BMFBOVESPA:WEGE3,31.42
+19013,2022-04-22 10:00:00,BMFBOVESPA:WEGE3,31.309999
+19014,2022-04-25 10:00:00,BMFBOVESPA:WEGE3,31.209999
+19015,2022-04-26 10:00:00,BMFBOVESPA:WEGE3,29.98
+19016,2022-04-27 10:00:00,BMFBOVESPA:WEGE3,31.629999
+19017,2022-04-28 10:00:00,BMFBOVESPA:WEGE3,31.129999
+19018,2022-04-29 10:00:00,BMFBOVESPA:WEGE3,30.1
+19019,2022-05-02 10:00:00,BMFBOVESPA:WEGE3,28.940001
+19020,2022-05-03 10:00:00,BMFBOVESPA:WEGE3,28.41
+19021,2022-05-04 10:00:00,BMFBOVESPA:WEGE3,28.940001
+19022,2022-05-05 10:00:00,BMFBOVESPA:WEGE3,28.16
+19023,2022-05-06 10:00:00,BMFBOVESPA:WEGE3,27.15
+19024,2022-05-09 10:00:00,BMFBOVESPA:WEGE3,26.66
+19025,2022-05-10 10:00:00,BMFBOVESPA:WEGE3,26.120001
+19026,2022-05-11 10:00:00,BMFBOVESPA:WEGE3,26.1
+19027,2022-05-12 10:00:00,BMFBOVESPA:WEGE3,26.41
+19028,2022-05-13 10:00:00,BMFBOVESPA:WEGE3,26.5
+19029,2022-05-16 10:00:00,BMFBOVESPA:WEGE3,26.200001
+19030,2022-05-17 10:00:00,BMFBOVESPA:WEGE3,26.91
+19031,2022-05-18 10:00:00,BMFBOVESPA:WEGE3,26.43
+19032,2022-05-19 10:00:00,BMFBOVESPA:WEGE3,25.530001
+19033,2022-05-20 10:00:00,BMFBOVESPA:WEGE3,25.99
+19034,2022-05-23 10:00:00,BMFBOVESPA:WEGE3,26.57
+19035,2022-05-24 10:00:00,BMFBOVESPA:WEGE3,26.08
+19036,2022-05-25 10:00:00,BMFBOVESPA:WEGE3,25.309999
+19037,2022-05-26 10:00:00,BMFBOVESPA:WEGE3,25.709999
+19038,2022-05-27 10:00:00,BMFBOVESPA:WEGE3,26.219999
+19039,2022-05-30 10:00:00,BMFBOVESPA:WEGE3,25.540001
+19040,2022-05-31 10:00:00,BMFBOVESPA:WEGE3,25.370001
+19041,2022-06-01 10:00:00,BMFBOVESPA:WEGE3,26.209999
+19042,2022-06-02 10:00:00,BMFBOVESPA:WEGE3,26.33
+19043,2022-06-03 10:00:00,BMFBOVESPA:WEGE3,25.92
+19044,2022-06-06 10:00:00,BMFBOVESPA:WEGE3,25.98
+19045,2022-06-07 10:00:00,BMFBOVESPA:WEGE3,25.950001
+19046,2022-06-08 10:00:00,BMFBOVESPA:WEGE3,24.41
+19047,2022-06-09 10:00:00,BMFBOVESPA:WEGE3,24.52
+19048,2022-06-10 10:00:00,BMFBOVESPA:WEGE3,24.0
+19049,2022-06-13 10:00:00,BMFBOVESPA:WEGE3,23.82
+19050,2022-06-14 10:00:00,BMFBOVESPA:WEGE3,24.25
+19051,2022-06-15 10:00:00,BMFBOVESPA:WEGE3,24.0
+19052,2022-06-17 10:00:00,BMFBOVESPA:WEGE3,22.83
+19053,2022-06-20 10:00:00,BMFBOVESPA:WEGE3,24.1
+19054,2022-06-21 10:00:00,BMFBOVESPA:WEGE3,25.299999
+19055,2022-06-22 10:00:00,BMFBOVESPA:WEGE3,25.790001
+19056,2022-06-23 10:00:00,BMFBOVESPA:WEGE3,25.91
+19057,2022-06-24 10:00:00,BMFBOVESPA:WEGE3,26.459999
+19058,2022-06-27 10:00:00,BMFBOVESPA:WEGE3,25.93
+19059,2022-06-28 10:00:00,BMFBOVESPA:WEGE3,26.15
+19060,2022-06-29 10:00:00,BMFBOVESPA:WEGE3,26.030001
+19061,2022-06-30 10:00:00,BMFBOVESPA:WEGE3,26.450001
+19062,2022-07-01 10:00:00,BMFBOVESPA:WEGE3,26.5
+19063,2022-07-04 10:00:00,BMFBOVESPA:WEGE3,26.49
+19064,2022-07-05 10:00:00,BMFBOVESPA:WEGE3,27.02
+19065,2022-07-06 10:00:00,BMFBOVESPA:WEGE3,27.1
+19066,2022-07-07 10:00:00,BMFBOVESPA:WEGE3,27.610001
+19067,2022-07-08 10:00:00,BMFBOVESPA:WEGE3,27.27
+19068,2022-07-11 10:00:00,BMFBOVESPA:WEGE3,26.58
+19069,2022-07-12 10:00:00,BMFBOVESPA:WEGE3,26.59
+19070,2022-07-13 10:00:00,BMFBOVESPA:WEGE3,26.73
+19071,2022-07-14 10:00:00,BMFBOVESPA:WEGE3,26.4
+19072,2022-07-15 10:00:00,BMFBOVESPA:WEGE3,26.549999
+19073,2022-07-18 10:00:00,BMFBOVESPA:WEGE3,26.120001
+19074,2022-07-19 10:00:00,BMFBOVESPA:WEGE3,26.959999
+19075,2022-07-20 10:00:00,BMFBOVESPA:WEGE3,25.99
+19076,2022-07-21 10:00:00,BMFBOVESPA:WEGE3,25.33
+19077,2022-07-22 10:00:00,BMFBOVESPA:WEGE3,25.84
+19078,2022-07-25 10:00:00,BMFBOVESPA:WEGE3,26.48
+19079,2022-07-26 10:00:00,BMFBOVESPA:WEGE3,26.200001
+19080,2022-07-27 10:00:00,BMFBOVESPA:WEGE3,26.870001
+19081,2022-07-28 10:00:00,BMFBOVESPA:WEGE3,27.93
+19082,2022-07-29 10:00:00,BMFBOVESPA:WEGE3,28.040001
+19083,2022-08-01 10:00:00,BMFBOVESPA:WEGE3,27.879999
+19084,2022-08-02 10:00:00,BMFBOVESPA:WEGE3,28.379999
+19085,2022-08-03 10:00:00,BMFBOVESPA:WEGE3,28.120001
+19086,2022-08-04 10:00:00,BMFBOVESPA:WEGE3,28.809999
+19087,2022-08-05 10:00:00,BMFBOVESPA:WEGE3,28.83
+19088,2022-08-08 10:00:00,BMFBOVESPA:WEGE3,29.73
+19089,2022-08-09 10:00:00,BMFBOVESPA:WEGE3,29.58
+19090,2022-08-10 10:00:00,BMFBOVESPA:WEGE3,30.68
+19091,2022-08-11 10:00:00,BMFBOVESPA:WEGE3,30.129999
+19092,2022-08-12 10:00:00,BMFBOVESPA:WEGE3,30.9
+19093,2022-08-15 10:00:00,BMFBOVESPA:WEGE3,30.34
+19094,2022-08-16 10:00:00,BMFBOVESPA:WEGE3,30.59
+19095,2022-08-17 10:00:00,BMFBOVESPA:WEGE3,30.43
+19096,2022-08-18 10:00:00,BMFBOVESPA:WEGE3,30.84
+19097,2022-08-19 10:00:00,BMFBOVESPA:WEGE3,29.85
+19098,2022-08-22 10:00:00,BMFBOVESPA:WEGE3,28.950001
+19099,2022-08-23 10:00:00,BMFBOVESPA:WEGE3,28.799999
+19100,2022-08-24 10:00:00,BMFBOVESPA:WEGE3,28.790001
+19101,2022-08-25 10:00:00,BMFBOVESPA:WEGE3,28.950001
+19102,2022-08-26 10:00:00,BMFBOVESPA:WEGE3,28.809999
+19103,2022-08-29 10:00:00,BMFBOVESPA:WEGE3,28.370001
+19104,2022-08-30 10:00:00,BMFBOVESPA:WEGE3,28.389999
+19105,2022-08-31 10:00:00,BMFBOVESPA:WEGE3,28.290001
+19106,2022-09-01 10:00:00,BMFBOVESPA:WEGE3,28.379999
+19107,2022-09-02 10:00:00,BMFBOVESPA:WEGE3,30.209999
+19108,2022-09-05 10:00:00,BMFBOVESPA:WEGE3,30.9
+19109,2022-09-06 10:00:00,BMFBOVESPA:WEGE3,30.290001
+19110,2022-09-08 10:00:00,BMFBOVESPA:WEGE3,30.209999
+19111,2022-09-09 10:00:00,BMFBOVESPA:WEGE3,30.450001
+19112,2022-09-12 10:00:00,BMFBOVESPA:WEGE3,31.719999
+19113,2022-09-13 10:00:00,BMFBOVESPA:WEGE3,30.610001
+19114,2022-09-14 10:00:00,BMFBOVESPA:WEGE3,30.620001
+19115,2022-09-15 10:00:00,BMFBOVESPA:WEGE3,30.01
+19116,2022-09-16 10:00:00,BMFBOVESPA:WEGE3,30.48
+19117,2022-09-19 10:00:00,BMFBOVESPA:WEGE3,30.6
+19118,2022-09-20 10:00:00,BMFBOVESPA:WEGE3,31.129999
+19119,2022-09-21 10:00:00,BMFBOVESPA:WEGE3,31.18
+19120,2022-09-22 10:00:00,BMFBOVESPA:WEGE3,31.01
+19121,2022-09-23 10:00:00,BMFBOVESPA:WEGE3,30.57
+19122,2022-09-26 10:00:00,BMFBOVESPA:WEGE3,30.52
+19123,2022-09-27 10:00:00,BMFBOVESPA:WEGE3,30.049999
+19124,2022-09-28 10:00:00,BMFBOVESPA:WEGE3,30.32
+19125,2022-09-29 10:00:00,BMFBOVESPA:WEGE3,30.139999
+19126,2022-09-30 10:00:00,BMFBOVESPA:WEGE3,32.139999
+19127,2022-10-03 10:00:00,BMFBOVESPA:WEGE3,33.580002
+19128,2022-10-04 10:00:00,BMFBOVESPA:WEGE3,33.240002
+19129,2022-10-05 10:00:00,BMFBOVESPA:WEGE3,33.669998
+19130,2022-10-06 10:00:00,BMFBOVESPA:WEGE3,33.73
+19131,2022-10-07 10:00:00,BMFBOVESPA:WEGE3,33.349998
+19132,2022-10-10 10:00:00,BMFBOVESPA:WEGE3,34.27
+19133,2022-10-11 10:00:00,BMFBOVESPA:WEGE3,33.900002
+19134,2022-10-13 10:00:00,BMFBOVESPA:WEGE3,33.470001
+19135,2022-10-14 10:00:00,BMFBOVESPA:WEGE3,32.860001
+19136,2022-10-17 10:00:00,BMFBOVESPA:WEGE3,33.610001
+19137,2022-10-18 10:00:00,BMFBOVESPA:WEGE3,34.560001
+19138,2022-10-19 10:00:00,BMFBOVESPA:WEGE3,34.650002
+19139,2022-10-20 10:00:00,BMFBOVESPA:WEGE3,34.66
+19140,2022-10-21 10:00:00,BMFBOVESPA:WEGE3,35.200001
+19141,2022-10-24 10:00:00,BMFBOVESPA:WEGE3,34.919998
+19142,2022-10-25 10:00:00,BMFBOVESPA:WEGE3,35.049999
+19143,2022-10-26 10:00:00,BMFBOVESPA:WEGE3,37.98
+19144,2022-10-27 10:00:00,BMFBOVESPA:WEGE3,38.830002
+19145,2022-10-28 10:00:00,BMFBOVESPA:WEGE3,38.470001
+19146,2022-10-31 10:00:00,BMFBOVESPA:WEGE3,40.279999
+19147,2022-11-01 10:00:00,BMFBOVESPA:WEGE3,39.41
+19148,2022-11-03 10:00:00,BMFBOVESPA:WEGE3,40.200001
+19149,2022-11-04 10:00:00,BMFBOVESPA:WEGE3,40.799999
+19150,2022-11-07 10:00:00,BMFBOVESPA:WEGE3,40.900002
+19151,2022-11-08 10:00:00,BMFBOVESPA:WEGE3,40.799999
+19152,2022-11-09 10:00:00,BMFBOVESPA:WEGE3,40.599998
+19153,2022-11-10 10:00:00,BMFBOVESPA:WEGE3,39.23
+19154,2022-11-11 10:00:00,BMFBOVESPA:WEGE3,39.990002
+19155,2022-11-14 10:00:00,BMFBOVESPA:WEGE3,40.66
+19156,2022-11-16 10:00:00,BMFBOVESPA:WEGE3,38.709999
+19157,2022-11-17 10:00:00,BMFBOVESPA:WEGE3,39.549999
+19158,2022-11-18 10:00:00,BMFBOVESPA:WEGE3,39.279999
+19159,2022-11-21 10:00:00,BMFBOVESPA:WEGE3,39.490002
+19160,2022-11-22 10:00:00,BMFBOVESPA:WEGE3,38.900002
+19161,2022-11-23 10:00:00,BMFBOVESPA:WEGE3,38.939999
+19162,2022-11-24 10:00:00,BMFBOVESPA:WEGE3,39.759998
+19163,2022-11-25 10:00:00,BMFBOVESPA:WEGE3,39.099998
+19164,2022-11-28 10:00:00,BMFBOVESPA:WEGE3,37.5
+19165,2022-11-29 10:00:00,BMFBOVESPA:WEGE3,37.709999
+19166,2022-11-30 10:00:00,BMFBOVESPA:WEGE3,39.0
+19167,2022-12-01 10:00:00,BMFBOVESPA:WEGE3,38.310001
+19168,2022-12-02 10:00:00,BMFBOVESPA:WEGE3,38.66
+19169,2022-12-05 10:00:00,BMFBOVESPA:WEGE3,37.599998
+19170,2022-12-06 10:00:00,BMFBOVESPA:WEGE3,37.709999
+19171,2022-12-07 10:00:00,BMFBOVESPA:WEGE3,37.259998
+19172,2022-12-08 10:00:00,BMFBOVESPA:WEGE3,37.200001
+19173,2022-12-09 10:00:00,BMFBOVESPA:WEGE3,37.099998
+19174,2022-12-12 10:00:00,BMFBOVESPA:WEGE3,36.07
+19175,2022-12-13 10:00:00,BMFBOVESPA:WEGE3,35.790001
+19176,2022-12-14 10:00:00,BMFBOVESPA:WEGE3,37.060001
+19177,2022-12-15 10:00:00,BMFBOVESPA:WEGE3,37.080002
+19178,2022-12-16 10:00:00,BMFBOVESPA:WEGE3,37.450001
+19179,2022-12-19 10:00:00,BMFBOVESPA:WEGE3,38.119999
+19180,2022-12-20 10:00:00,BMFBOVESPA:WEGE3,38.43
+19181,2022-12-21 10:00:00,BMFBOVESPA:WEGE3,38.400002
+19182,2022-12-22 10:00:00,BMFBOVESPA:WEGE3,38.939999
+19183,2022-12-23 10:00:00,BMFBOVESPA:WEGE3,38.5
+19184,2022-12-26 10:00:00,BMFBOVESPA:WEGE3,38.189999
+19185,2022-12-27 10:00:00,BMFBOVESPA:WEGE3,38.009998
+19186,2022-12-28 10:00:00,BMFBOVESPA:WEGE3,38.700001
+19187,2022-12-29 10:00:00,BMFBOVESPA:WEGE3,38.509998
+19188,2023-01-02 10:00:00,BMFBOVESPA:WEGE3,38.099998
+19189,2023-01-03 10:00:00,BMFBOVESPA:WEGE3,37.150002
+19190,2023-01-04 10:00:00,BMFBOVESPA:WEGE3,37.400002
+19191,2023-01-05 10:00:00,BMFBOVESPA:WEGE3,37.48
+19192,2023-01-06 10:00:00,BMFBOVESPA:WEGE3,38.029999
+19193,2023-01-09 10:00:00,BMFBOVESPA:WEGE3,37.919998
+19194,2023-01-10 10:00:00,BMFBOVESPA:WEGE3,37.549999
+19195,2023-01-11 10:00:00,BMFBOVESPA:WEGE3,38.599998
+19196,2023-01-12 10:00:00,BMFBOVESPA:WEGE3,38.509998
+19197,2023-01-13 10:00:00,BMFBOVESPA:WEGE3,38.970001
+19198,2023-01-16 10:00:00,BMFBOVESPA:WEGE3,37.689999
+19199,2023-01-17 10:00:00,BMFBOVESPA:WEGE3,38.310001
+19200,2023-01-18 10:00:00,BMFBOVESPA:WEGE3,37.990002
+19201,2023-01-19 10:00:00,BMFBOVESPA:WEGE3,37.91
+19202,2023-01-20 10:00:00,BMFBOVESPA:WEGE3,37.330002
+19203,2023-01-23 10:00:00,BMFBOVESPA:WEGE3,37.369999
+19204,2023-01-24 10:00:00,BMFBOVESPA:WEGE3,37.209999
+19205,2023-01-25 10:00:00,BMFBOVESPA:WEGE3,38.720001
+19206,2023-01-26 10:00:00,BMFBOVESPA:WEGE3,38.209999
+19207,2023-01-27 10:00:00,BMFBOVESPA:WEGE3,37.91
+19208,2023-01-30 10:00:00,BMFBOVESPA:WEGE3,37.349998
+19209,2023-01-31 10:00:00,BMFBOVESPA:WEGE3,38.240002
+19210,2023-02-01 10:00:00,BMFBOVESPA:WEGE3,38.389999
+19211,2023-02-02 10:00:00,BMFBOVESPA:WEGE3,38.040001
+19212,2023-02-03 10:00:00,BMFBOVESPA:WEGE3,37.91
+19213,2023-02-06 10:00:00,BMFBOVESPA:WEGE3,37.57
+19214,2023-02-07 10:00:00,BMFBOVESPA:WEGE3,37.669998
+19215,2023-02-08 10:00:00,BMFBOVESPA:WEGE3,37.66
+19216,2023-02-09 10:00:00,BMFBOVESPA:WEGE3,37.98
+19217,2023-02-10 10:00:00,BMFBOVESPA:WEGE3,38.599998
+19218,2023-02-13 10:00:00,BMFBOVESPA:WEGE3,38.580002
+19219,2023-02-14 10:00:00,BMFBOVESPA:WEGE3,38.360001
+19220,2023-02-15 10:00:00,BMFBOVESPA:WEGE3,38.880001
+19221,2023-02-16 10:00:00,BMFBOVESPA:WEGE3,38.779999
+19222,2023-02-17 10:00:00,BMFBOVESPA:WEGE3,39.619999
+19223,2023-02-22 13:00:00,BMFBOVESPA:WEGE3,38.400002
+19224,2023-02-23 10:00:00,BMFBOVESPA:WEGE3,39.240002
+19225,2023-02-24 10:00:00,BMFBOVESPA:WEGE3,38.860001
+19226,2023-02-27 10:00:00,BMFBOVESPA:WEGE3,38.799999
+19227,2023-02-28 10:00:00,BMFBOVESPA:WEGE3,39.16
+19228,2023-03-01 10:00:00,BMFBOVESPA:WEGE3,39.380001
+19229,2023-03-02 10:00:00,BMFBOVESPA:WEGE3,39.16
+19230,2023-03-03 10:00:00,BMFBOVESPA:WEGE3,38.84
+19231,2023-03-06 10:00:00,BMFBOVESPA:WEGE3,39.43
+19232,2023-03-07 10:00:00,BMFBOVESPA:WEGE3,39.59
+19233,2023-03-08 10:00:00,BMFBOVESPA:WEGE3,40.16
+19234,2023-03-09 10:00:00,BMFBOVESPA:WEGE3,39.860001
+19235,2023-03-10 10:00:00,BMFBOVESPA:WEGE3,39.540001
+19236,2023-03-13 10:00:00,BMFBOVESPA:WEGE3,39.790001
+19237,2023-03-14 10:00:00,BMFBOVESPA:WEGE3,40.259998
+19238,2023-03-15 10:00:00,BMFBOVESPA:WEGE3,40.07
+19239,2023-03-16 10:00:00,BMFBOVESPA:WEGE3,40.299999
+19240,2023-03-17 10:00:00,BMFBOVESPA:WEGE3,39.869999
+19241,2023-03-20 10:00:00,BMFBOVESPA:WEGE3,39.700001
+19242,2023-03-21 10:00:00,BMFBOVESPA:WEGE3,39.959999
+19243,2023-03-22 10:00:00,BMFBOVESPA:WEGE3,39.52
+19244,2023-03-23 10:00:00,BMFBOVESPA:WEGE3,39.889999
+19245,2023-03-24 10:00:00,BMFBOVESPA:WEGE3,40.509998
+19246,2023-03-27 10:00:00,BMFBOVESPA:WEGE3,41.189999
+19247,2023-03-28 10:00:00,BMFBOVESPA:WEGE3,41.369999
+19248,2023-03-29 10:00:00,BMFBOVESPA:WEGE3,41.73
+19249,2023-03-30 10:00:00,BMFBOVESPA:WEGE3,41.860001
+19250,2023-03-31 10:00:00,BMFBOVESPA:WEGE3,40.549999
+19251,2023-04-03 10:00:00,BMFBOVESPA:WEGE3,39.59
+19252,2023-04-04 10:00:00,BMFBOVESPA:WEGE3,39.630001
+19253,2023-04-05 10:00:00,BMFBOVESPA:WEGE3,38.75
+19254,2023-04-06 10:00:00,BMFBOVESPA:WEGE3,38.610001
+19255,2023-04-10 10:00:00,BMFBOVESPA:WEGE3,38.389999
+19256,2023-04-11 10:00:00,BMFBOVESPA:WEGE3,39.09
+19257,2023-04-12 10:00:00,BMFBOVESPA:WEGE3,39.740002
+19258,2023-04-13 10:00:00,BMFBOVESPA:WEGE3,39.369999
+19259,2023-04-14 10:00:00,BMFBOVESPA:WEGE3,38.759998
+19260,2023-04-17 10:00:00,BMFBOVESPA:WEGE3,39.48
+19261,2023-04-18 10:00:00,BMFBOVESPA:WEGE3,39.27
+19262,2023-04-19 10:00:00,BMFBOVESPA:WEGE3,39.110001
+19263,2023-04-20 10:00:00,BMFBOVESPA:WEGE3,40.25
+19264,2023-04-24 10:00:00,BMFBOVESPA:WEGE3,40.349998
+19265,2023-04-25 10:00:00,BMFBOVESPA:WEGE3,40.540001
+19266,2023-04-26 10:00:00,BMFBOVESPA:WEGE3,40.110001
+19267,2023-04-27 10:00:00,BMFBOVESPA:WEGE3,40.349998
+19268,2023-04-28 10:00:00,BMFBOVESPA:WEGE3,41.119999
+19269,2023-05-02 10:00:00,BMFBOVESPA:WEGE3,40.82
+19270,2023-05-03 10:00:00,BMFBOVESPA:WEGE3,39.900002
+19271,2023-05-04 10:00:00,BMFBOVESPA:WEGE3,39.299999
+19272,2023-05-05 10:00:00,BMFBOVESPA:WEGE3,39.220001
+19273,2023-05-08 10:00:00,BMFBOVESPA:WEGE3,39.200001
+19274,2023-05-09 10:00:00,BMFBOVESPA:WEGE3,39.71
+19275,2011-05-02 10:00:00,BMFBOVESPA:MGLU3,0.47355332
+19276,2011-05-03 10:00:00,BMFBOVESPA:MGLU3,0.46923515
+19277,2011-05-04 10:00:00,BMFBOVESPA:MGLU3,0.47441691
+19278,2011-05-05 10:00:00,BMFBOVESPA:MGLU3,0.47153814
+19279,2011-05-06 10:00:00,BMFBOVESPA:MGLU3,0.46808368
+19280,2011-05-09 10:00:00,BMFBOVESPA:MGLU3,0.46059895
+19281,2011-05-10 10:00:00,BMFBOVESPA:MGLU3,0.47758353
+19282,2011-05-11 10:00:00,BMFBOVESPA:MGLU3,0.47211392
+19283,2011-05-12 10:00:00,BMFBOVESPA:MGLU3,0.47268967
+19284,2011-05-13 10:00:00,BMFBOVESPA:MGLU3,0.47067455
+19285,2011-05-16 10:00:00,BMFBOVESPA:MGLU3,0.46491706
+19286,2011-05-17 10:00:00,BMFBOVESPA:MGLU3,0.46347769
+19287,2011-05-18 10:00:00,BMFBOVESPA:MGLU3,0.45484146
+19288,2011-05-19 10:00:00,BMFBOVESPA:MGLU3,0.45570508
+19289,2011-05-20 10:00:00,BMFBOVESPA:MGLU3,0.4588717
+19290,2011-05-23 10:00:00,BMFBOVESPA:MGLU3,0.45714445
+19291,2011-05-24 10:00:00,BMFBOVESPA:MGLU3,0.45109909
+19292,2011-05-25 10:00:00,BMFBOVESPA:MGLU3,0.437569
+19293,2011-05-26 10:00:00,BMFBOVESPA:MGLU3,0.45282634
+19294,2011-05-27 10:00:00,BMFBOVESPA:MGLU3,0.45484146
+19295,2011-05-30 10:00:00,BMFBOVESPA:MGLU3,0.45915957
+19296,2011-05-31 10:00:00,BMFBOVESPA:MGLU3,0.46059895
+19297,2011-06-01 10:00:00,BMFBOVESPA:MGLU3,0.46635646
+19298,2011-06-02 10:00:00,BMFBOVESPA:MGLU3,0.47211392
+19299,2011-06-03 10:00:00,BMFBOVESPA:MGLU3,0.48075018
+19300,2011-06-06 10:00:00,BMFBOVESPA:MGLU3,0.48075018
+19301,2011-06-07 10:00:00,BMFBOVESPA:MGLU3,0.4804623
+19302,2011-06-08 10:00:00,BMFBOVESPA:MGLU3,0.47729566
+19303,2011-06-09 10:00:00,BMFBOVESPA:MGLU3,0.49226512
+19304,2011-06-10 10:00:00,BMFBOVESPA:MGLU3,0.49370449
+19305,2011-06-13 10:00:00,BMFBOVESPA:MGLU3,0.49802258
+19306,2011-06-14 10:00:00,BMFBOVESPA:MGLU3,0.4928409
+19307,2011-06-15 10:00:00,BMFBOVESPA:MGLU3,0.48621973
+19308,2011-06-16 10:00:00,BMFBOVESPA:MGLU3,0.48362886
+19309,2011-06-17 10:00:00,BMFBOVESPA:MGLU3,0.47499266
+19310,2011-06-20 10:00:00,BMFBOVESPA:MGLU3,0.46635646
+19311,2011-06-21 10:00:00,BMFBOVESPA:MGLU3,0.47787141
+19312,2011-06-22 10:00:00,BMFBOVESPA:MGLU3,0.4677958
+19313,2011-06-24 10:00:00,BMFBOVESPA:MGLU3,0.46635646
+19314,2011-06-27 10:00:00,BMFBOVESPA:MGLU3,0.46059895
+19315,2011-06-28 10:00:00,BMFBOVESPA:MGLU3,0.46750793
+19316,2011-06-29 10:00:00,BMFBOVESPA:MGLU3,0.47268967
+19317,2011-06-30 10:00:00,BMFBOVESPA:MGLU3,0.4677958
+19318,2011-07-01 10:00:00,BMFBOVESPA:MGLU3,0.46635646
+19319,2011-07-04 10:00:00,BMFBOVESPA:MGLU3,0.47211392
+19320,2011-07-05 10:00:00,BMFBOVESPA:MGLU3,0.48276527
+19321,2011-07-06 10:00:00,BMFBOVESPA:MGLU3,0.48075018
+19322,2011-07-07 10:00:00,BMFBOVESPA:MGLU3,0.47211392
+19323,2011-07-08 10:00:00,BMFBOVESPA:MGLU3,0.46923515
+19324,2011-07-11 10:00:00,BMFBOVESPA:MGLU3,0.4476446
+19325,2011-07-12 10:00:00,BMFBOVESPA:MGLU3,0.45915957
+19326,2011-07-13 10:00:00,BMFBOVESPA:MGLU3,0.45340209
+19327,2011-07-14 10:00:00,BMFBOVESPA:MGLU3,0.43181151
+19328,2011-07-15 10:00:00,BMFBOVESPA:MGLU3,0.41741779
+19329,2011-07-18 10:00:00,BMFBOVESPA:MGLU3,0.39928171
+19330,2011-07-19 10:00:00,BMFBOVESPA:MGLU3,0.42605402
+19331,2011-07-20 10:00:00,BMFBOVESPA:MGLU3,0.41194818
+19332,2011-07-21 10:00:00,BMFBOVESPA:MGLU3,0.4128118
+19333,2011-07-22 10:00:00,BMFBOVESPA:MGLU3,0.42893277
+19334,2011-07-25 10:00:00,BMFBOVESPA:MGLU3,0.42893277
+19335,2011-07-26 10:00:00,BMFBOVESPA:MGLU3,0.44447798
+19336,2011-07-27 10:00:00,BMFBOVESPA:MGLU3,0.43008427
+19337,2011-07-28 10:00:00,BMFBOVESPA:MGLU3,0.40734219
+19338,2011-07-29 10:00:00,BMFBOVESPA:MGLU3,0.39726659
+19339,2011-08-01 10:00:00,BMFBOVESPA:MGLU3,0.4027362
+19340,2011-08-02 10:00:00,BMFBOVESPA:MGLU3,0.40244833
+19341,2011-08-03 10:00:00,BMFBOVESPA:MGLU3,0.38719099
+19342,2011-08-04 10:00:00,BMFBOVESPA:MGLU3,0.35408544
+19343,2011-08-05 10:00:00,BMFBOVESPA:MGLU3,0.34084322
+19344,2011-08-08 10:00:00,BMFBOVESPA:MGLU3,0.31666178
+19345,2011-08-09 10:00:00,BMFBOVESPA:MGLU3,0.32241926
+19346,2011-08-10 10:00:00,BMFBOVESPA:MGLU3,0.32385863
+19347,2011-08-11 10:00:00,BMFBOVESPA:MGLU3,0.35955505
+19348,2011-08-12 10:00:00,BMFBOVESPA:MGLU3,0.37970626
+19349,2011-08-15 10:00:00,BMFBOVESPA:MGLU3,0.38517587
+19350,2011-08-16 10:00:00,BMFBOVESPA:MGLU3,0.37826688
+19351,2011-08-17 10:00:00,BMFBOVESPA:MGLU3,0.38056988
+19352,2011-08-18 10:00:00,BMFBOVESPA:MGLU3,0.38200925
+19353,2011-08-19 10:00:00,BMFBOVESPA:MGLU3,0.36963065
+19354,2011-08-22 10:00:00,BMFBOVESPA:MGLU3,0.36790341
+19355,2011-08-23 10:00:00,BMFBOVESPA:MGLU3,0.36617616
+19356,2011-08-24 10:00:00,BMFBOVESPA:MGLU3,0.35984293
+19357,2011-08-25 10:00:00,BMFBOVESPA:MGLU3,0.35408544
+19358,2011-08-26 10:00:00,BMFBOVESPA:MGLU3,0.34257047
+19359,2011-08-29 10:00:00,BMFBOVESPA:MGLU3,0.34976732
+19360,2011-08-30 10:00:00,BMFBOVESPA:MGLU3,0.35552481
+19361,2011-08-31 10:00:00,BMFBOVESPA:MGLU3,0.36991853
+19362,2011-09-01 10:00:00,BMFBOVESPA:MGLU3,0.40216045
+19363,2011-09-02 10:00:00,BMFBOVESPA:MGLU3,0.40878156
+19364,2011-09-05 10:00:00,BMFBOVESPA:MGLU3,0.40705432
+19365,2011-09-06 10:00:00,BMFBOVESPA:MGLU3,0.42288741
+19366,2011-09-08 10:00:00,BMFBOVESPA:MGLU3,0.42000866
+19367,2011-09-09 10:00:00,BMFBOVESPA:MGLU3,0.41453905
+19368,2011-09-12 10:00:00,BMFBOVESPA:MGLU3,0.41885717
+19369,2011-09-13 10:00:00,BMFBOVESPA:MGLU3,0.41022094
+19370,2011-09-14 10:00:00,BMFBOVESPA:MGLU3,0.40302408
+19371,2011-09-15 10:00:00,BMFBOVESPA:MGLU3,0.4027362
+19372,2011-09-16 10:00:00,BMFBOVESPA:MGLU3,0.39726659
+19373,2011-09-19 10:00:00,BMFBOVESPA:MGLU3,0.39813021
+19374,2011-09-20 10:00:00,BMFBOVESPA:MGLU3,0.38863036
+19375,2011-09-21 10:00:00,BMFBOVESPA:MGLU3,0.37711539
+19376,2011-09-22 10:00:00,BMFBOVESPA:MGLU3,0.35091882
+19377,2011-09-23 10:00:00,BMFBOVESPA:MGLU3,0.34832795
+19378,2011-09-26 10:00:00,BMFBOVESPA:MGLU3,0.35063095
+19379,2011-09-27 10:00:00,BMFBOVESPA:MGLU3,0.35955505
+19380,2011-09-28 10:00:00,BMFBOVESPA:MGLU3,0.35408544
+19381,2011-09-29 10:00:00,BMFBOVESPA:MGLU3,0.34976732
+19382,2011-09-30 10:00:00,BMFBOVESPA:MGLU3,0.33796448
+19383,2011-10-03 10:00:00,BMFBOVESPA:MGLU3,0.32299501
+19384,2011-10-04 10:00:00,BMFBOVESPA:MGLU3,0.32213139
+19385,2011-10-05 10:00:00,BMFBOVESPA:MGLU3,0.32961612
+19386,2011-10-06 10:00:00,BMFBOVESPA:MGLU3,0.33393424
+19387,2011-10-07 10:00:00,BMFBOVESPA:MGLU3,0.32241926
+19388,2011-10-10 10:00:00,BMFBOVESPA:MGLU3,0.33393424
+19389,2011-10-11 10:00:00,BMFBOVESPA:MGLU3,0.33537361
+19390,2011-10-13 10:00:00,BMFBOVESPA:MGLU3,0.34487346
+19391,2011-10-14 10:00:00,BMFBOVESPA:MGLU3,0.35235819
+19392,2011-10-17 10:00:00,BMFBOVESPA:MGLU3,0.34400984
+19393,2011-10-18 10:00:00,BMFBOVESPA:MGLU3,0.34544921
+19394,2011-10-19 10:00:00,BMFBOVESPA:MGLU3,0.35840355
+19395,2011-10-20 10:00:00,BMFBOVESPA:MGLU3,0.3589793
+19396,2011-10-21 10:00:00,BMFBOVESPA:MGLU3,0.3589793
+19397,2011-10-24 10:00:00,BMFBOVESPA:MGLU3,0.36099442
+19398,2011-10-25 10:00:00,BMFBOVESPA:MGLU3,0.35753993
+19399,2011-10-26 10:00:00,BMFBOVESPA:MGLU3,0.36272167
+19400,2011-10-27 10:00:00,BMFBOVESPA:MGLU3,0.37279727
+19401,2011-10-28 10:00:00,BMFBOVESPA:MGLU3,0.38575162
+19402,2011-10-31 10:00:00,BMFBOVESPA:MGLU3,0.37999413
+19403,2011-11-01 10:00:00,BMFBOVESPA:MGLU3,0.36847916
+19404,2011-11-03 10:00:00,BMFBOVESPA:MGLU3,0.37855476
+19405,2011-11-04 10:00:00,BMFBOVESPA:MGLU3,0.37394877
+19406,2011-11-07 10:00:00,BMFBOVESPA:MGLU3,0.3814335
+19407,2011-11-08 10:00:00,BMFBOVESPA:MGLU3,0.37567601
+19408,2011-11-09 10:00:00,BMFBOVESPA:MGLU3,0.36272167
+19409,2011-11-10 10:00:00,BMFBOVESPA:MGLU3,0.36560041
+19410,2011-11-11 10:00:00,BMFBOVESPA:MGLU3,0.34113109
+19411,2011-11-14 10:00:00,BMFBOVESPA:MGLU3,0.32788887
+19412,2011-11-16 10:00:00,BMFBOVESPA:MGLU3,0.31810115
+19413,2011-11-17 10:00:00,BMFBOVESPA:MGLU3,0.31954052
+19414,2011-11-18 10:00:00,BMFBOVESPA:MGLU3,0.32126776
+19415,2011-11-21 10:00:00,BMFBOVESPA:MGLU3,0.30226806
+19416,2011-11-22 10:00:00,BMFBOVESPA:MGLU3,0.28758647
+19417,2011-11-23 10:00:00,BMFBOVESPA:MGLU3,0.28326835
+19418,2011-11-24 10:00:00,BMFBOVESPA:MGLU3,0.28787434
+19419,2011-11-25 10:00:00,BMFBOVESPA:MGLU3,0.28701072
+19420,2011-11-28 10:00:00,BMFBOVESPA:MGLU3,0.29651057
+19421,2011-11-29 10:00:00,BMFBOVESPA:MGLU3,0.29651057
+19422,2011-11-30 10:00:00,BMFBOVESPA:MGLU3,0.31378303
+19423,2011-12-01 10:00:00,BMFBOVESPA:MGLU3,0.33940385
+19424,2011-12-02 10:00:00,BMFBOVESPA:MGLU3,0.33076762
+19425,2011-12-05 10:00:00,BMFBOVESPA:MGLU3,0.32241926
+19426,2011-12-06 10:00:00,BMFBOVESPA:MGLU3,0.31378303
+19427,2011-12-07 10:00:00,BMFBOVESPA:MGLU3,0.30946492
+19428,2011-12-08 10:00:00,BMFBOVESPA:MGLU3,0.29938931
+19429,2011-12-09 10:00:00,BMFBOVESPA:MGLU3,0.30370743
+19430,2011-12-12 10:00:00,BMFBOVESPA:MGLU3,0.30169231
+19431,2011-12-13 10:00:00,BMFBOVESPA:MGLU3,0.29938931
+19432,2011-12-14 10:00:00,BMFBOVESPA:MGLU3,0.28643497
+19433,2011-12-15 10:00:00,BMFBOVESPA:MGLU3,0.29075308
+19434,2011-12-16 10:00:00,BMFBOVESPA:MGLU3,0.30226806
+19435,2011-12-19 10:00:00,BMFBOVESPA:MGLU3,0.29219246
+19436,2011-12-20 10:00:00,BMFBOVESPA:MGLU3,0.29910144
+19437,2011-12-21 10:00:00,BMFBOVESPA:MGLU3,0.28211685
+19438,2011-12-22 10:00:00,BMFBOVESPA:MGLU3,0.26052628
+19439,2011-12-23 10:00:00,BMFBOVESPA:MGLU3,0.26772314
+19440,2011-12-26 10:00:00,BMFBOVESPA:MGLU3,0.27088975
+19441,2011-12-27 10:00:00,BMFBOVESPA:MGLU3,0.26657164
+19442,2011-12-28 10:00:00,BMFBOVESPA:MGLU3,0.26657164
+19443,2011-12-29 10:00:00,BMFBOVESPA:MGLU3,0.27463212
+19444,2012-01-02 10:00:00,BMFBOVESPA:MGLU3,0.26772314
+19445,2012-01-03 10:00:00,BMFBOVESPA:MGLU3,0.26599589
+19446,2012-01-04 10:00:00,BMFBOVESPA:MGLU3,0.26340502
+19447,2012-01-05 10:00:00,BMFBOVESPA:MGLU3,0.26110203
+19448,2012-01-06 10:00:00,BMFBOVESPA:MGLU3,0.26829889
+19449,2012-01-09 10:00:00,BMFBOVESPA:MGLU3,0.26570802
+19450,2012-01-10 10:00:00,BMFBOVESPA:MGLU3,0.26196565
+19451,2012-01-11 10:00:00,BMFBOVESPA:MGLU3,0.26628377
+19452,2012-01-12 10:00:00,BMFBOVESPA:MGLU3,0.26916251
+19453,2012-01-13 10:00:00,BMFBOVESPA:MGLU3,0.27232913
+19454,2012-01-16 10:00:00,BMFBOVESPA:MGLU3,0.27434425
+19455,2012-01-17 10:00:00,BMFBOVESPA:MGLU3,0.27722299
+19456,2012-01-18 10:00:00,BMFBOVESPA:MGLU3,0.27635937
+19457,2012-01-19 10:00:00,BMFBOVESPA:MGLU3,0.27837449
+19458,2012-01-20 10:00:00,BMFBOVESPA:MGLU3,0.28010173
+19459,2012-01-23 10:00:00,BMFBOVESPA:MGLU3,0.28067748
+19460,2012-01-24 10:00:00,BMFBOVESPA:MGLU3,0.27635937
+19461,2012-01-26 10:00:00,BMFBOVESPA:MGLU3,0.29075308
+19462,2012-01-27 10:00:00,BMFBOVESPA:MGLU3,0.29766207
+19463,2012-01-30 10:00:00,BMFBOVESPA:MGLU3,0.28787434
+19464,2012-01-31 10:00:00,BMFBOVESPA:MGLU3,0.28845009
+19465,2012-02-01 10:00:00,BMFBOVESPA:MGLU3,0.29651057
+19466,2012-02-02 10:00:00,BMFBOVESPA:MGLU3,0.30226806
+19467,2012-02-03 10:00:00,BMFBOVESPA:MGLU3,0.29305608
+19468,2012-02-06 10:00:00,BMFBOVESPA:MGLU3,0.28067748
+19469,2012-02-07 10:00:00,BMFBOVESPA:MGLU3,0.28585922
+19470,2012-02-08 10:00:00,BMFBOVESPA:MGLU3,0.28413197
+19471,2012-02-09 10:00:00,BMFBOVESPA:MGLU3,0.2849956
+19472,2012-02-10 10:00:00,BMFBOVESPA:MGLU3,0.28758647
+19473,2012-02-13 10:00:00,BMFBOVESPA:MGLU3,0.28614709
+19474,2012-02-14 10:00:00,BMFBOVESPA:MGLU3,0.28470772
+19475,2012-02-15 10:00:00,BMFBOVESPA:MGLU3,0.29363183
+19476,2012-02-16 10:00:00,BMFBOVESPA:MGLU3,0.28960159
+19477,2012-02-17 10:00:00,BMFBOVESPA:MGLU3,0.29363183
+19478,2012-02-22 10:00:00,BMFBOVESPA:MGLU3,0.30140443
+19479,2012-02-23 10:00:00,BMFBOVESPA:MGLU3,0.32097989
+19480,2012-02-24 10:00:00,BMFBOVESPA:MGLU3,0.33681298
+19481,2012-02-27 10:00:00,BMFBOVESPA:MGLU3,0.33825235
+19482,2012-02-28 10:00:00,BMFBOVESPA:MGLU3,0.3376766
+19483,2012-02-29 10:00:00,BMFBOVESPA:MGLU3,0.34113109
+19484,2012-03-01 10:00:00,BMFBOVESPA:MGLU3,0.3388281
+19485,2012-03-02 10:00:00,BMFBOVESPA:MGLU3,0.34458559
+19486,2012-03-05 10:00:00,BMFBOVESPA:MGLU3,0.33969172
+19487,2012-03-06 10:00:00,BMFBOVESPA:MGLU3,0.33537361
+19488,2012-03-07 10:00:00,BMFBOVESPA:MGLU3,0.34487346
+19489,2012-03-08 10:00:00,BMFBOVESPA:MGLU3,0.36272167
+19490,2012-03-09 10:00:00,BMFBOVESPA:MGLU3,0.35466119
+19491,2012-03-12 10:00:00,BMFBOVESPA:MGLU3,0.34688858
+19492,2012-03-13 10:00:00,BMFBOVESPA:MGLU3,0.34688858
+19493,2012-03-14 10:00:00,BMFBOVESPA:MGLU3,0.34257047
+19494,2012-03-15 10:00:00,BMFBOVESPA:MGLU3,0.33537361
+19495,2012-03-16 10:00:00,BMFBOVESPA:MGLU3,0.33105549
+19496,2012-03-19 10:00:00,BMFBOVESPA:MGLU3,0.33134337
+19497,2012-03-20 10:00:00,BMFBOVESPA:MGLU3,0.33393424
+19498,2012-03-21 10:00:00,BMFBOVESPA:MGLU3,0.33335849
+19499,2012-03-22 10:00:00,BMFBOVESPA:MGLU3,0.33076762
+19500,2012-03-23 10:00:00,BMFBOVESPA:MGLU3,0.34372196
+19501,2012-03-26 10:00:00,BMFBOVESPA:MGLU3,0.35149457
+19502,2012-03-27 10:00:00,BMFBOVESPA:MGLU3,0.34257047
+19503,2012-03-28 10:00:00,BMFBOVESPA:MGLU3,0.33623723
+19504,2012-03-29 10:00:00,BMFBOVESPA:MGLU3,0.33450998
+19505,2012-03-30 10:00:00,BMFBOVESPA:MGLU3,0.34429771
+19506,2012-04-02 10:00:00,BMFBOVESPA:MGLU3,0.35523694
+19507,2012-04-03 10:00:00,BMFBOVESPA:MGLU3,0.35696418
+19508,2012-04-04 10:00:00,BMFBOVESPA:MGLU3,0.35552481
+19509,2012-04-05 10:00:00,BMFBOVESPA:MGLU3,0.34602496
+19510,2012-04-09 10:00:00,BMFBOVESPA:MGLU3,0.33566148
+19511,2012-04-10 10:00:00,BMFBOVESPA:MGLU3,0.33940385
+19512,2012-04-11 10:00:00,BMFBOVESPA:MGLU3,0.33364636
+19513,2012-04-12 10:00:00,BMFBOVESPA:MGLU3,0.34976732
+19514,2012-04-13 10:00:00,BMFBOVESPA:MGLU3,0.35322182
+19515,2012-04-16 10:00:00,BMFBOVESPA:MGLU3,0.35984293
+19516,2012-04-17 10:00:00,BMFBOVESPA:MGLU3,0.36272167
+19517,2012-04-18 10:00:00,BMFBOVESPA:MGLU3,0.36041867
+19518,2012-04-19 10:00:00,BMFBOVESPA:MGLU3,0.35466119
+19519,2012-04-20 10:00:00,BMFBOVESPA:MGLU3,0.34343409
+19520,2012-04-23 10:00:00,BMFBOVESPA:MGLU3,0.33105549
+19521,2012-04-24 10:00:00,BMFBOVESPA:MGLU3,0.327601
+19522,2012-04-25 10:00:00,BMFBOVESPA:MGLU3,0.32817675
+19523,2012-04-26 10:00:00,BMFBOVESPA:MGLU3,0.31666178
+19524,2012-04-27 10:00:00,BMFBOVESPA:MGLU3,0.32673738
+19525,2012-04-30 10:00:00,BMFBOVESPA:MGLU3,0.327601
+19526,2012-05-02 10:00:00,BMFBOVESPA:MGLU3,0.33465905
+19527,2012-05-03 10:00:00,BMFBOVESPA:MGLU3,0.34791858
+19528,2012-05-04 10:00:00,BMFBOVESPA:MGLU3,0.35137759
+19529,2012-05-07 10:00:00,BMFBOVESPA:MGLU3,0.36031336
+19530,2012-05-08 10:00:00,BMFBOVESPA:MGLU3,0.35454835
+19531,2012-05-09 10:00:00,BMFBOVESPA:MGLU3,0.35887211
+19532,2012-05-10 10:00:00,BMFBOVESPA:MGLU3,0.3559896
+19533,2012-05-11 10:00:00,BMFBOVESPA:MGLU3,0.34676558
+19534,2012-05-14 10:00:00,BMFBOVESPA:MGLU3,0.32860579
+19535,2012-05-15 10:00:00,BMFBOVESPA:MGLU3,0.29545696
+19536,2012-05-16 10:00:00,BMFBOVESPA:MGLU3,0.28594468
+19537,2012-05-17 10:00:00,BMFBOVESPA:MGLU3,0.27845017
+19538,2012-05-18 10:00:00,BMFBOVESPA:MGLU3,0.25913737
+19539,2012-05-21 10:00:00,BMFBOVESPA:MGLU3,0.26346113
+19540,2012-05-22 10:00:00,BMFBOVESPA:MGLU3,0.26086687
+19541,2012-05-23 10:00:00,BMFBOVESPA:MGLU3,0.26374938
+19542,2012-05-24 10:00:00,BMFBOVESPA:MGLU3,0.2507781
+19543,2012-05-25 10:00:00,BMFBOVESPA:MGLU3,0.26461413
+19544,2012-05-28 10:00:00,BMFBOVESPA:MGLU3,0.27902667
+19545,2012-05-29 10:00:00,BMFBOVESPA:MGLU3,0.27816191
+19546,2012-05-30 10:00:00,BMFBOVESPA:MGLU3,0.27210865
+19547,2012-05-31 10:00:00,BMFBOVESPA:MGLU3,0.26893789
+19548,2012-06-01 10:00:00,BMFBOVESPA:MGLU3,0.25942562
+19549,2012-06-04 10:00:00,BMFBOVESPA:MGLU3,0.25827262
+19550,2012-06-05 10:00:00,BMFBOVESPA:MGLU3,0.25654311
+19551,2012-06-06 10:00:00,BMFBOVESPA:MGLU3,0.26230813
+19552,2012-06-08 10:00:00,BMFBOVESPA:MGLU3,0.26346113
+19553,2012-06-11 10:00:00,BMFBOVESPA:MGLU3,0.2718204
+19554,2012-06-12 10:00:00,BMFBOVESPA:MGLU3,0.28335043
+19555,2012-06-13 10:00:00,BMFBOVESPA:MGLU3,0.28306218
+19556,2012-06-14 10:00:00,BMFBOVESPA:MGLU3,0.28536818
+19557,2012-06-15 10:00:00,BMFBOVESPA:MGLU3,0.28969194
+19558,2012-06-18 10:00:00,BMFBOVESPA:MGLU3,0.29026844
+19559,2012-06-19 10:00:00,BMFBOVESPA:MGLU3,0.2945922
+19560,2012-06-20 10:00:00,BMFBOVESPA:MGLU3,0.28796244
+19561,2012-06-21 10:00:00,BMFBOVESPA:MGLU3,0.27729716
+19562,2012-06-22 10:00:00,BMFBOVESPA:MGLU3,0.27729716
+19563,2012-06-25 10:00:00,BMFBOVESPA:MGLU3,0.27527941
+19564,2012-06-26 10:00:00,BMFBOVESPA:MGLU3,0.26519063
+19565,2012-06-27 10:00:00,BMFBOVESPA:MGLU3,0.25654311
+19566,2012-06-28 10:00:00,BMFBOVESPA:MGLU3,0.25654311
+19567,2012-06-29 10:00:00,BMFBOVESPA:MGLU3,0.27095565
+19568,2012-07-02 10:00:00,BMFBOVESPA:MGLU3,0.2700909
+19569,2012-07-03 10:00:00,BMFBOVESPA:MGLU3,0.27816191
+19570,2012-07-04 10:00:00,BMFBOVESPA:MGLU3,0.27960317
+19571,2012-07-05 10:00:00,BMFBOVESPA:MGLU3,0.27527941
+19572,2012-07-06 10:00:00,BMFBOVESPA:MGLU3,0.27672066
+19573,2012-07-10 10:00:00,BMFBOVESPA:MGLU3,0.27095565
+19574,2012-07-11 10:00:00,BMFBOVESPA:MGLU3,0.26173163
+19575,2012-07-12 10:00:00,BMFBOVESPA:MGLU3,0.26576713
+19576,2012-07-13 10:00:00,BMFBOVESPA:MGLU3,0.2712439
+19577,2012-07-16 10:00:00,BMFBOVESPA:MGLU3,0.26749664
+19578,2012-07-17 10:00:00,BMFBOVESPA:MGLU3,0.26403763
+19579,2012-07-18 10:00:00,BMFBOVESPA:MGLU3,0.26951439
+19580,2012-07-19 10:00:00,BMFBOVESPA:MGLU3,0.28046792
+19581,2012-07-20 10:00:00,BMFBOVESPA:MGLU3,0.28075617
+19582,2012-07-23 10:00:00,BMFBOVESPA:MGLU3,0.27816191
+19583,2012-07-24 10:00:00,BMFBOVESPA:MGLU3,0.26634364
+19584,2012-07-25 10:00:00,BMFBOVESPA:MGLU3,0.26519063
+19585,2012-07-26 10:00:00,BMFBOVESPA:MGLU3,0.27787366
+19586,2012-07-27 10:00:00,BMFBOVESPA:MGLU3,0.28680944
+19587,2012-07-30 10:00:00,BMFBOVESPA:MGLU3,0.29084494
+19588,2012-07-31 10:00:00,BMFBOVESPA:MGLU3,0.29545696
+19589,2012-08-01 10:00:00,BMFBOVESPA:MGLU3,0.30323972
+19590,2012-08-02 10:00:00,BMFBOVESPA:MGLU3,0.30151022
+19591,2012-08-03 10:00:00,BMFBOVESPA:MGLU3,0.30669873
+19592,2012-08-06 10:00:00,BMFBOVESPA:MGLU3,0.32139952
+19593,2012-08-07 10:00:00,BMFBOVESPA:MGLU3,0.3121755
+19594,2012-08-08 10:00:00,BMFBOVESPA:MGLU3,0.30554573
+19595,2012-08-09 10:00:00,BMFBOVESPA:MGLU3,0.31073424
+19596,2012-08-10 10:00:00,BMFBOVESPA:MGLU3,0.30958124
+19597,2012-08-13 10:00:00,BMFBOVESPA:MGLU3,0.30266322
+19598,2012-08-14 10:00:00,BMFBOVESPA:MGLU3,0.32168777
+19599,2012-08-15 10:00:00,BMFBOVESPA:MGLU3,0.31678751
+19600,2012-08-16 10:00:00,BMFBOVESPA:MGLU3,0.3156345
+19601,2012-08-17 10:00:00,BMFBOVESPA:MGLU3,0.31967001
+19602,2012-08-20 10:00:00,BMFBOVESPA:MGLU3,0.31707576
+19603,2012-08-21 10:00:00,BMFBOVESPA:MGLU3,0.31188725
+19604,2012-08-22 10:00:00,BMFBOVESPA:MGLU3,0.31044599
+19605,2012-08-23 10:00:00,BMFBOVESPA:MGLU3,0.31073424
+19606,2012-08-24 10:00:00,BMFBOVESPA:MGLU3,0.31995826
+19607,2012-08-27 10:00:00,BMFBOVESPA:MGLU3,0.33292955
+19608,2012-08-28 10:00:00,BMFBOVESPA:MGLU3,0.33725331
+19609,2012-08-29 10:00:00,BMFBOVESPA:MGLU3,0.32139952
+19610,2012-08-30 10:00:00,BMFBOVESPA:MGLU3,0.3156345
+19611,2012-08-31 10:00:00,BMFBOVESPA:MGLU3,0.32572328
+19612,2012-09-03 10:00:00,BMFBOVESPA:MGLU3,0.32572328
+19613,2012-09-04 10:00:00,BMFBOVESPA:MGLU3,0.33206479
+19614,2012-09-05 10:00:00,BMFBOVESPA:MGLU3,0.33465905
+19615,2012-09-06 10:00:00,BMFBOVESPA:MGLU3,0.35339534
+19616,2012-09-10 10:00:00,BMFBOVESPA:MGLU3,0.36031336
+19617,2012-09-11 10:00:00,BMFBOVESPA:MGLU3,0.36463712
+19618,2012-09-12 10:00:00,BMFBOVESPA:MGLU3,0.37011388
+19619,2012-09-13 10:00:00,BMFBOVESPA:MGLU3,0.37991441
+19620,2012-09-14 10:00:00,BMFBOVESPA:MGLU3,0.37069039
+19621,2012-09-17 10:00:00,BMFBOVESPA:MGLU3,0.37789665
+19622,2012-09-18 10:00:00,BMFBOVESPA:MGLU3,0.37184339
+19623,2012-09-19 10:00:00,BMFBOVESPA:MGLU3,0.37270814
+19624,2012-09-20 10:00:00,BMFBOVESPA:MGLU3,0.37616715
+19625,2012-09-21 10:00:00,BMFBOVESPA:MGLU3,0.37616715
+19626,2012-09-24 10:00:00,BMFBOVESPA:MGLU3,0.3747259
+19627,2012-09-25 10:00:00,BMFBOVESPA:MGLU3,0.3776084
+19628,2012-09-26 10:00:00,BMFBOVESPA:MGLU3,0.36751963
+19629,2012-09-27 10:00:00,BMFBOVESPA:MGLU3,0.36261937
+19630,2012-09-28 10:00:00,BMFBOVESPA:MGLU3,0.35281884
+19631,2012-10-01 10:00:00,BMFBOVESPA:MGLU3,0.35166584
+19632,2012-10-02 10:00:00,BMFBOVESPA:MGLU3,0.34618908
+19633,2012-10-03 10:00:00,BMFBOVESPA:MGLU3,0.34042406
+19634,2012-10-04 10:00:00,BMFBOVESPA:MGLU3,0.36031336
+19635,2012-10-05 10:00:00,BMFBOVESPA:MGLU3,0.37040213
+19636,2012-10-08 10:00:00,BMFBOVESPA:MGLU3,0.35887211
+19637,2012-10-09 10:00:00,BMFBOVESPA:MGLU3,0.35281884
+19638,2012-10-10 10:00:00,BMFBOVESPA:MGLU3,0.3747259
+19639,2012-10-11 10:00:00,BMFBOVESPA:MGLU3,0.37126689
+19640,2012-10-15 10:00:00,BMFBOVESPA:MGLU3,0.3747259
+19641,2012-10-16 10:00:00,BMFBOVESPA:MGLU3,0.37097864
+19642,2012-10-17 10:00:00,BMFBOVESPA:MGLU3,0.36434887
+19643,2012-10-18 10:00:00,BMFBOVESPA:MGLU3,0.36031336
+19644,2012-10-19 10:00:00,BMFBOVESPA:MGLU3,0.35166584
+19645,2012-10-22 10:00:00,BMFBOVESPA:MGLU3,0.35944861
+19646,2012-10-23 10:00:00,BMFBOVESPA:MGLU3,0.35051284
+19647,2012-10-24 10:00:00,BMFBOVESPA:MGLU3,0.34935983
+19648,2012-10-25 10:00:00,BMFBOVESPA:MGLU3,0.34215357
+19649,2012-10-26 10:00:00,BMFBOVESPA:MGLU3,0.33148829
+19650,2012-10-29 10:00:00,BMFBOVESPA:MGLU3,0.32889404
+19651,2012-10-30 10:00:00,BMFBOVESPA:MGLU3,0.32572328
+19652,2012-10-31 10:00:00,BMFBOVESPA:MGLU3,0.32601153
+19653,2012-11-01 10:00:00,BMFBOVESPA:MGLU3,0.33148829
+19654,2012-11-05 10:00:00,BMFBOVESPA:MGLU3,0.33725331
+19655,2012-11-06 10:00:00,BMFBOVESPA:MGLU3,0.33927106
+19656,2012-11-07 10:00:00,BMFBOVESPA:MGLU3,0.32889404
+19657,2012-11-08 10:00:00,BMFBOVESPA:MGLU3,0.32860579
+19658,2012-11-09 10:00:00,BMFBOVESPA:MGLU3,0.32255252
+19659,2012-11-12 10:00:00,BMFBOVESPA:MGLU3,0.312752
+19660,2012-11-13 10:00:00,BMFBOVESPA:MGLU3,0.30842824
+19661,2012-11-14 10:00:00,BMFBOVESPA:MGLU3,0.30785174
+19662,2012-11-16 10:00:00,BMFBOVESPA:MGLU3,0.30496923
+19663,2012-11-19 10:00:00,BMFBOVESPA:MGLU3,0.30266322
+19664,2012-11-21 10:00:00,BMFBOVESPA:MGLU3,0.30295147
+19665,2012-11-22 10:00:00,BMFBOVESPA:MGLU3,0.30122197
+19666,2012-11-23 10:00:00,BMFBOVESPA:MGLU3,0.30842824
+19667,2012-11-26 10:00:00,BMFBOVESPA:MGLU3,0.31188725
+19668,2012-11-27 10:00:00,BMFBOVESPA:MGLU3,0.30756348
+19669,2012-11-28 10:00:00,BMFBOVESPA:MGLU3,0.30266322
+19670,2012-11-29 10:00:00,BMFBOVESPA:MGLU3,0.31851701
+19671,2012-11-30 10:00:00,BMFBOVESPA:MGLU3,0.32428202
+19672,2012-12-03 10:00:00,BMFBOVESPA:MGLU3,0.33062354
+19673,2012-12-04 10:00:00,BMFBOVESPA:MGLU3,0.32802928
+19674,2012-12-05 10:00:00,BMFBOVESPA:MGLU3,0.31707576
+19675,2012-12-06 10:00:00,BMFBOVESPA:MGLU3,0.32082302
+19676,2012-12-07 10:00:00,BMFBOVESPA:MGLU3,0.32860579
+19677,2012-12-10 10:00:00,BMFBOVESPA:MGLU3,0.33033529
+19678,2012-12-11 10:00:00,BMFBOVESPA:MGLU3,0.32716453
+19679,2012-12-12 10:00:00,BMFBOVESPA:MGLU3,0.32601153
+19680,2012-12-13 10:00:00,BMFBOVESPA:MGLU3,0.32572328
+19681,2012-12-14 10:00:00,BMFBOVESPA:MGLU3,0.34445957
+19682,2012-12-17 10:00:00,BMFBOVESPA:MGLU3,0.34935983
+19683,2012-12-18 10:00:00,BMFBOVESPA:MGLU3,0.34964809
+19684,2012-12-19 10:00:00,BMFBOVESPA:MGLU3,0.34647733
+19685,2012-12-20 10:00:00,BMFBOVESPA:MGLU3,0.3554131
+19686,2012-12-21 10:00:00,BMFBOVESPA:MGLU3,0.34618908
+19687,2012-12-26 10:00:00,BMFBOVESPA:MGLU3,0.35800736
+19688,2012-12-27 10:00:00,BMFBOVESPA:MGLU3,0.35166584
+19689,2012-12-28 10:00:00,BMFBOVESPA:MGLU3,0.35022459
+19690,2013-01-02 10:00:00,BMFBOVESPA:MGLU3,0.37040213
+19691,2013-01-03 10:00:00,BMFBOVESPA:MGLU3,0.38567942
+19692,2013-01-04 10:00:00,BMFBOVESPA:MGLU3,0.38049091
+19693,2013-01-07 10:00:00,BMFBOVESPA:MGLU3,0.37443764
+19694,2013-01-08 10:00:00,BMFBOVESPA:MGLU3,0.37184339
+19695,2013-01-09 10:00:00,BMFBOVESPA:MGLU3,0.36607837
+19696,2013-01-10 10:00:00,BMFBOVESPA:MGLU3,0.37040213
+19697,2013-01-11 10:00:00,BMFBOVESPA:MGLU3,0.36348412
+19698,2013-01-14 10:00:00,BMFBOVESPA:MGLU3,0.37357289
+19699,2013-01-15 10:00:00,BMFBOVESPA:MGLU3,0.37328464
+19700,2013-01-16 10:00:00,BMFBOVESPA:MGLU3,0.36607837
+19701,2013-01-17 10:00:00,BMFBOVESPA:MGLU3,0.35743085
+19702,2013-01-18 10:00:00,BMFBOVESPA:MGLU3,0.35224234
+19703,2013-01-21 10:00:00,BMFBOVESPA:MGLU3,0.35022459
+19704,2013-01-22 10:00:00,BMFBOVESPA:MGLU3,0.34215357
+19705,2013-01-23 10:00:00,BMFBOVESPA:MGLU3,0.33898281
+19706,2013-01-24 10:00:00,BMFBOVESPA:MGLU3,0.33148829
+19707,2013-01-28 10:00:00,BMFBOVESPA:MGLU3,0.33869456
+19708,2013-01-29 10:00:00,BMFBOVESPA:MGLU3,0.34647733
+19709,2013-01-30 10:00:00,BMFBOVESPA:MGLU3,0.34013581
+19710,2013-01-31 10:00:00,BMFBOVESPA:MGLU3,0.34590083
+19711,2013-02-01 10:00:00,BMFBOVESPA:MGLU3,0.36204287
+19712,2013-02-04 10:00:00,BMFBOVESPA:MGLU3,0.36290762
+19713,2013-02-05 10:00:00,BMFBOVESPA:MGLU3,0.34128882
+19714,2013-02-06 10:00:00,BMFBOVESPA:MGLU3,0.33091179
+19715,2013-02-07 10:00:00,BMFBOVESPA:MGLU3,0.32918229
+19716,2013-02-08 10:00:00,BMFBOVESPA:MGLU3,0.32572328
+19717,2013-02-13 10:00:00,BMFBOVESPA:MGLU3,0.32082302
+19718,2013-02-14 10:00:00,BMFBOVESPA:MGLU3,0.32457028
+19719,2013-02-15 10:00:00,BMFBOVESPA:MGLU3,0.3144815
+19720,2013-02-18 10:00:00,BMFBOVESPA:MGLU3,0.30698698
+19721,2013-02-19 10:00:00,BMFBOVESPA:MGLU3,0.31707576
+19722,2013-02-20 10:00:00,BMFBOVESPA:MGLU3,0.30641048
+19723,2013-02-21 10:00:00,BMFBOVESPA:MGLU3,0.30986949
+19724,2013-02-22 10:00:00,BMFBOVESPA:MGLU3,0.31102249
+19725,2013-02-25 10:00:00,BMFBOVESPA:MGLU3,0.30641048
+19726,2013-02-26 10:00:00,BMFBOVESPA:MGLU3,0.30352798
+19727,2013-02-27 10:00:00,BMFBOVESPA:MGLU3,0.29632171
+19728,2013-02-28 10:00:00,BMFBOVESPA:MGLU3,0.2922862
+19729,2013-03-01 10:00:00,BMFBOVESPA:MGLU3,0.28680944
+19730,2013-03-04 10:00:00,BMFBOVESPA:MGLU3,0.2729734
+19731,2013-03-05 10:00:00,BMFBOVESPA:MGLU3,0.27960317
+19732,2013-03-06 10:00:00,BMFBOVESPA:MGLU3,0.28104442
+19733,2013-03-07 10:00:00,BMFBOVESPA:MGLU3,0.27383815
+19734,2013-03-08 10:00:00,BMFBOVESPA:MGLU3,0.2712439
+19735,2013-03-11 10:00:00,BMFBOVESPA:MGLU3,0.27787366
+19736,2013-03-12 10:00:00,BMFBOVESPA:MGLU3,0.28392693
+19737,2013-03-13 10:00:00,BMFBOVESPA:MGLU3,0.27153215
+19738,2013-03-14 10:00:00,BMFBOVESPA:MGLU3,0.27556766
+19739,2013-03-15 10:00:00,BMFBOVESPA:MGLU3,0.2706674
+19740,2013-03-18 10:00:00,BMFBOVESPA:MGLU3,0.26547888
+19741,2013-03-19 10:00:00,BMFBOVESPA:MGLU3,0.26374938
+19742,2013-03-20 10:00:00,BMFBOVESPA:MGLU3,0.26288463
+19743,2013-03-21 10:00:00,BMFBOVESPA:MGLU3,0.26692014
+19744,2013-03-22 10:00:00,BMFBOVESPA:MGLU3,0.26374938
+19745,2013-03-25 10:00:00,BMFBOVESPA:MGLU3,0.26547888
+19746,2013-03-26 10:00:00,BMFBOVESPA:MGLU3,0.25654311
+19747,2013-03-27 10:00:00,BMFBOVESPA:MGLU3,0.25654311
+19748,2013-03-28 10:00:00,BMFBOVESPA:MGLU3,0.26403763
+19749,2013-04-01 10:00:00,BMFBOVESPA:MGLU3,0.26173163
+19750,2013-04-02 10:00:00,BMFBOVESPA:MGLU3,0.26951439
+19751,2013-04-03 10:00:00,BMFBOVESPA:MGLU3,0.26951439
+19752,2013-04-04 10:00:00,BMFBOVESPA:MGLU3,0.26864964
+19753,2013-04-05 10:00:00,BMFBOVESPA:MGLU3,0.26374938
+19754,2013-04-08 10:00:00,BMFBOVESPA:MGLU3,0.26086687
+19755,2013-04-09 10:00:00,BMFBOVESPA:MGLU3,0.26288463
+19756,2013-04-10 10:00:00,BMFBOVESPA:MGLU3,0.25913737
+19757,2013-04-11 10:00:00,BMFBOVESPA:MGLU3,0.24847209
+19758,2013-04-12 10:00:00,BMFBOVESPA:MGLU3,0.25394886
+19759,2013-04-15 10:00:00,BMFBOVESPA:MGLU3,0.24472483
+19760,2013-04-16 10:00:00,BMFBOVESPA:MGLU3,0.24847209
+19761,2013-04-17 10:00:00,BMFBOVESPA:MGLU3,0.23492431
+19762,2013-04-18 10:00:00,BMFBOVESPA:MGLU3,0.23607731
+19763,2013-04-19 10:00:00,BMFBOVESPA:MGLU3,0.23521256
+19764,2013-04-22 10:00:00,BMFBOVESPA:MGLU3,0.2291593
+19765,2013-04-23 10:00:00,BMFBOVESPA:MGLU3,0.22714154
+19766,2013-04-24 10:00:00,BMFBOVESPA:MGLU3,0.22771804
+19767,2013-04-25 10:00:00,BMFBOVESPA:MGLU3,0.23175355
+19768,2013-04-26 10:00:00,BMFBOVESPA:MGLU3,0.21676452
+19769,2013-04-29 10:00:00,BMFBOVESPA:MGLU3,0.20782875
+19770,2013-04-30 10:00:00,BMFBOVESPA:MGLU3,0.20638749
+19771,2013-05-02 10:00:00,BMFBOVESPA:MGLU3,0.21186426
+19772,2013-05-03 10:00:00,BMFBOVESPA:MGLU3,0.22570029
+19773,2013-05-06 10:00:00,BMFBOVESPA:MGLU3,0.2297358
+19774,2013-05-07 10:00:00,BMFBOVESPA:MGLU3,0.23924807
+19775,2013-05-08 10:00:00,BMFBOVESPA:MGLU3,0.23348306
+19776,2013-05-09 10:00:00,BMFBOVESPA:MGLU3,0.23348306
+19777,2013-05-10 10:00:00,BMFBOVESPA:MGLU3,0.23060055
+19778,2013-05-13 10:00:00,BMFBOVESPA:MGLU3,0.22051178
+19779,2013-05-14 10:00:00,BMFBOVESPA:MGLU3,0.23233006
+19780,2013-05-15 10:00:00,BMFBOVESPA:MGLU3,0.23665382
+19781,2013-05-16 10:00:00,BMFBOVESPA:MGLU3,0.22339428
+19782,2013-05-17 10:00:00,BMFBOVESPA:MGLU3,0.23838335
+19783,2013-05-20 10:00:00,BMFBOVESPA:MGLU3,0.25654311
+19784,2013-05-21 10:00:00,BMFBOVESPA:MGLU3,0.26403763
+19785,2013-05-22 10:00:00,BMFBOVESPA:MGLU3,0.25279588
+19786,2013-05-23 10:00:00,BMFBOVESPA:MGLU3,0.24789559
+19787,2013-05-24 10:00:00,BMFBOVESPA:MGLU3,0.2513546
+19788,2013-05-27 10:00:00,BMFBOVESPA:MGLU3,0.25394886
+19789,2013-05-28 10:00:00,BMFBOVESPA:MGLU3,0.25683136
+19790,2013-05-29 10:00:00,BMFBOVESPA:MGLU3,0.25221935
+19791,2013-05-31 10:00:00,BMFBOVESPA:MGLU3,0.23492431
+19792,2013-06-03 10:00:00,BMFBOVESPA:MGLU3,0.23550081
+19793,2013-06-04 10:00:00,BMFBOVESPA:MGLU3,0.23175355
+19794,2013-06-05 10:00:00,BMFBOVESPA:MGLU3,0.23809507
+19795,2013-06-06 10:00:00,BMFBOVESPA:MGLU3,0.24530134
+19796,2013-06-07 10:00:00,BMFBOVESPA:MGLU3,0.23290656
+19797,2013-06-10 10:00:00,BMFBOVESPA:MGLU3,0.23405956
+19798,2013-06-11 10:00:00,BMFBOVESPA:MGLU3,0.2303123
+19799,2013-06-12 10:00:00,BMFBOVESPA:MGLU3,0.22771804
+19800,2013-06-13 10:00:00,BMFBOVESPA:MGLU3,0.22425904
+19801,2013-06-14 10:00:00,BMFBOVESPA:MGLU3,0.21445851
+19802,2013-06-17 10:00:00,BMFBOVESPA:MGLU3,0.20955825
+19803,2013-06-18 10:00:00,BMFBOVESPA:MGLU3,0.20523449
+19804,2013-06-19 10:00:00,BMFBOVESPA:MGLU3,0.20177548
+19805,2013-06-20 10:00:00,BMFBOVESPA:MGLU3,0.19399271
+19806,2013-06-21 10:00:00,BMFBOVESPA:MGLU3,0.17986843
+19807,2013-06-24 10:00:00,BMFBOVESPA:MGLU3,0.17266216
+19808,2013-06-25 10:00:00,BMFBOVESPA:MGLU3,0.1654559
+19809,2013-06-26 10:00:00,BMFBOVESPA:MGLU3,0.16113213
+19810,2013-06-27 10:00:00,BMFBOVESPA:MGLU3,0.16228514
+19811,2013-06-28 10:00:00,BMFBOVESPA:MGLU3,0.15507887
+19812,2013-07-01 10:00:00,BMFBOVESPA:MGLU3,0.15046686
+19813,2013-07-02 10:00:00,BMFBOVESPA:MGLU3,0.13836033
+19814,2013-07-03 10:00:00,BMFBOVESPA:MGLU3,0.14412534
+19815,2013-07-04 10:00:00,BMFBOVESPA:MGLU3,0.15046686
+19816,2013-07-05 10:00:00,BMFBOVESPA:MGLU3,0.14383709
+19817,2013-07-08 10:00:00,BMFBOVESPA:MGLU3,0.14066634
+19818,2013-07-10 10:00:00,BMFBOVESPA:MGLU3,0.13461307
+19819,2013-07-11 10:00:00,BMFBOVESPA:MGLU3,0.1449901
+19820,2013-07-12 10:00:00,BMFBOVESPA:MGLU3,0.15248461
+19821,2013-07-15 10:00:00,BMFBOVESPA:MGLU3,0.16026738
+19822,2013-07-16 10:00:00,BMFBOVESPA:MGLU3,0.1660324
+19823,2013-07-17 10:00:00,BMFBOVESPA:MGLU3,0.17785067
+19824,2013-07-18 10:00:00,BMFBOVESPA:MGLU3,0.16747365
+19825,2013-07-19 10:00:00,BMFBOVESPA:MGLU3,0.1666089
+19826,2013-07-22 10:00:00,BMFBOVESPA:MGLU3,0.17295041
+19827,2013-07-23 10:00:00,BMFBOVESPA:MGLU3,0.1694914
+19828,2013-07-24 10:00:00,BMFBOVESPA:MGLU3,0.16228514
+19829,2013-07-25 10:00:00,BMFBOVESPA:MGLU3,0.16170864
+19830,2013-07-26 10:00:00,BMFBOVESPA:MGLU3,0.16142039
+19831,2013-07-29 10:00:00,BMFBOVESPA:MGLU3,0.16113213
+19832,2013-07-30 10:00:00,BMFBOVESPA:MGLU3,0.15334937
+19833,2013-07-31 10:00:00,BMFBOVESPA:MGLU3,0.1472961
+19834,2013-08-01 10:00:00,BMFBOVESPA:MGLU3,0.1461431
+19835,2013-08-02 10:00:00,BMFBOVESPA:MGLU3,0.1461431
+19836,2013-08-05 10:00:00,BMFBOVESPA:MGLU3,0.14700785
+19837,2013-08-06 10:00:00,BMFBOVESPA:MGLU3,0.14268409
+19838,2013-08-07 10:00:00,BMFBOVESPA:MGLU3,0.18390394
+19839,2013-08-08 10:00:00,BMFBOVESPA:MGLU3,0.18015668
+19840,2013-08-09 10:00:00,BMFBOVESPA:MGLU3,0.17525642
+19841,2013-08-12 10:00:00,BMFBOVESPA:MGLU3,0.1671854
+19842,2013-08-13 10:00:00,BMFBOVESPA:MGLU3,0.16257339
+19843,2013-08-14 10:00:00,BMFBOVESPA:MGLU3,0.17640942
+19844,2013-08-15 10:00:00,BMFBOVESPA:MGLU3,0.17035616
+19845,2013-08-16 10:00:00,BMFBOVESPA:MGLU3,0.1654559
+19846,2013-08-19 10:00:00,BMFBOVESPA:MGLU3,0.16747365
+19847,2013-08-20 10:00:00,BMFBOVESPA:MGLU3,0.16142039
+19848,2013-08-21 10:00:00,BMFBOVESPA:MGLU3,0.15824963
+19849,2013-08-22 10:00:00,BMFBOVESPA:MGLU3,0.16142039
+19850,2013-08-23 10:00:00,BMFBOVESPA:MGLU3,0.17064441
+19851,2013-08-26 10:00:00,BMFBOVESPA:MGLU3,0.16862665
+19852,2013-08-27 10:00:00,BMFBOVESPA:MGLU3,0.15969088
+19853,2013-08-28 10:00:00,BMFBOVESPA:MGLU3,0.16084388
+19854,2013-08-29 10:00:00,BMFBOVESPA:MGLU3,0.16199689
+19855,2013-08-30 10:00:00,BMFBOVESPA:MGLU3,0.1654559
+19856,2013-09-02 10:00:00,BMFBOVESPA:MGLU3,0.1689149
+19857,2013-09-03 10:00:00,BMFBOVESPA:MGLU3,0.17150916
+19858,2013-09-04 10:00:00,BMFBOVESPA:MGLU3,0.1694914
+19859,2013-09-05 10:00:00,BMFBOVESPA:MGLU3,0.17266216
+19860,2013-09-06 10:00:00,BMFBOVESPA:MGLU3,0.18015668
+19861,2013-09-09 10:00:00,BMFBOVESPA:MGLU3,0.18592169
+19862,2013-09-10 10:00:00,BMFBOVESPA:MGLU3,0.19139846
+19863,2013-09-11 10:00:00,BMFBOVESPA:MGLU3,0.18851595
+19864,2013-09-12 10:00:00,BMFBOVESPA:MGLU3,0.19312796
+19865,2013-09-13 10:00:00,BMFBOVESPA:MGLU3,0.20177548
+19866,2013-09-16 10:00:00,BMFBOVESPA:MGLU3,0.20782875
+19867,2013-09-17 10:00:00,BMFBOVESPA:MGLU3,0.21878227
+19868,2013-09-18 10:00:00,BMFBOVESPA:MGLU3,0.21935877
+19869,2013-09-19 10:00:00,BMFBOVESPA:MGLU3,0.21272901
+19870,2013-09-20 10:00:00,BMFBOVESPA:MGLU3,0.21272901
+19871,2013-09-23 10:00:00,BMFBOVESPA:MGLU3,0.21878227
+19872,2013-09-24 10:00:00,BMFBOVESPA:MGLU3,0.21907052
+19873,2013-09-25 10:00:00,BMFBOVESPA:MGLU3,0.21935877
+19874,2013-09-26 10:00:00,BMFBOVESPA:MGLU3,0.21762927
+19875,2013-09-27 10:00:00,BMFBOVESPA:MGLU3,0.21762927
+19876,2013-09-30 10:00:00,BMFBOVESPA:MGLU3,0.21762927
+19877,2013-10-01 10:00:00,BMFBOVESPA:MGLU3,0.22051178
+19878,2013-10-02 10:00:00,BMFBOVESPA:MGLU3,0.21705277
+19879,2013-10-03 10:00:00,BMFBOVESPA:MGLU3,0.21762927
+19880,2013-10-04 10:00:00,BMFBOVESPA:MGLU3,0.21705277
+19881,2013-10-07 10:00:00,BMFBOVESPA:MGLU3,0.22051178
+19882,2013-10-08 10:00:00,BMFBOVESPA:MGLU3,0.2291593
+19883,2013-10-09 10:00:00,BMFBOVESPA:MGLU3,0.23751857
+19884,2013-10-10 10:00:00,BMFBOVESPA:MGLU3,0.24789559
+19885,2013-10-11 10:00:00,BMFBOVESPA:MGLU3,0.24414833
+19886,2013-10-14 10:00:00,BMFBOVESPA:MGLU3,0.25683136
+19887,2013-10-15 10:00:00,BMFBOVESPA:MGLU3,0.26778489
+19888,2013-10-16 10:00:00,BMFBOVESPA:MGLU3,0.2718204
+19889,2013-10-17 10:00:00,BMFBOVESPA:MGLU3,0.27816191
+19890,2013-10-18 10:00:00,BMFBOVESPA:MGLU3,0.2712439
+19891,2013-10-21 10:00:00,BMFBOVESPA:MGLU3,0.27095565
+19892,2013-10-22 10:00:00,BMFBOVESPA:MGLU3,0.27095565
+19893,2013-10-23 10:00:00,BMFBOVESPA:MGLU3,0.26230813
+19894,2013-10-24 10:00:00,BMFBOVESPA:MGLU3,0.25366061
+19895,2013-10-25 10:00:00,BMFBOVESPA:MGLU3,0.25942562
+19896,2013-10-28 10:00:00,BMFBOVESPA:MGLU3,0.27095565
+19897,2013-10-29 10:00:00,BMFBOVESPA:MGLU3,0.26807314
+19898,2013-10-30 10:00:00,BMFBOVESPA:MGLU3,0.25942562
+19899,2013-10-31 10:00:00,BMFBOVESPA:MGLU3,0.27383815
+19900,2013-11-01 10:00:00,BMFBOVESPA:MGLU3,0.2723969
+19901,2013-11-04 10:00:00,BMFBOVESPA:MGLU3,0.27989142
+19902,2013-11-05 10:00:00,BMFBOVESPA:MGLU3,0.26980264
+19903,2013-11-06 10:00:00,BMFBOVESPA:MGLU3,0.2723969
+19904,2013-11-07 10:00:00,BMFBOVESPA:MGLU3,0.28507993
+19905,2013-11-08 10:00:00,BMFBOVESPA:MGLU3,0.28882719
+19906,2013-11-11 10:00:00,BMFBOVESPA:MGLU3,0.27153215
+19907,2013-11-12 10:00:00,BMFBOVESPA:MGLU3,0.25394886
+19908,2013-11-13 10:00:00,BMFBOVESPA:MGLU3,0.24357183
+19909,2013-11-14 10:00:00,BMFBOVESPA:MGLU3,0.25596661
+19910,2013-11-18 10:00:00,BMFBOVESPA:MGLU3,0.26288463
+19911,2013-11-19 10:00:00,BMFBOVESPA:MGLU3,0.25423711
+19912,2013-11-21 10:00:00,BMFBOVESPA:MGLU3,0.26000215
+19913,2013-11-22 10:00:00,BMFBOVESPA:MGLU3,0.25596661
+19914,2013-11-25 10:00:00,BMFBOVESPA:MGLU3,0.25106635
+19915,2013-11-26 10:00:00,BMFBOVESPA:MGLU3,0.24645434
+19916,2013-11-27 10:00:00,BMFBOVESPA:MGLU3,0.23924807
+19917,2013-11-28 10:00:00,BMFBOVESPA:MGLU3,0.24933685
+19918,2013-11-29 10:00:00,BMFBOVESPA:MGLU3,0.24213058
+19919,2013-12-02 10:00:00,BMFBOVESPA:MGLU3,0.23492431
+19920,2013-12-03 10:00:00,BMFBOVESPA:MGLU3,0.22742979
+19921,2013-12-04 10:00:00,BMFBOVESPA:MGLU3,0.21907052
+19922,2013-12-05 10:00:00,BMFBOVESPA:MGLU3,0.22944755
+19923,2013-12-06 10:00:00,BMFBOVESPA:MGLU3,0.23867157
+19924,2013-12-09 10:00:00,BMFBOVESPA:MGLU3,0.23002405
+19925,2013-12-10 10:00:00,BMFBOVESPA:MGLU3,0.22771804
+19926,2013-12-11 10:00:00,BMFBOVESPA:MGLU3,0.22742979
+19927,2013-12-12 10:00:00,BMFBOVESPA:MGLU3,0.22224128
+19928,2013-12-13 10:00:00,BMFBOVESPA:MGLU3,0.21618802
+19929,2013-12-16 10:00:00,BMFBOVESPA:MGLU3,0.21330551
+19930,2013-12-17 10:00:00,BMFBOVESPA:MGLU3,0.21561152
+19931,2013-12-18 10:00:00,BMFBOVESPA:MGLU3,0.21301726
+19932,2013-12-19 10:00:00,BMFBOVESPA:MGLU3,0.21762927
+19933,2013-12-20 10:00:00,BMFBOVESPA:MGLU3,0.21215251
+19934,2013-12-23 10:00:00,BMFBOVESPA:MGLU3,0.21128775
+19935,2013-12-26 10:00:00,BMFBOVESPA:MGLU3,0.2075405
+19936,2013-12-27 10:00:00,BMFBOVESPA:MGLU3,0.21330551
+19937,2013-12-30 10:00:00,BMFBOVESPA:MGLU3,0.21762927
+19938,2014-01-02 10:00:00,BMFBOVESPA:MGLU3,0.20840525
+19939,2014-01-03 10:00:00,BMFBOVESPA:MGLU3,0.21532326
+19940,2014-01-06 10:00:00,BMFBOVESPA:MGLU3,0.22656504
+19941,2014-01-07 10:00:00,BMFBOVESPA:MGLU3,0.23233006
+19942,2014-01-08 10:00:00,BMFBOVESPA:MGLU3,0.23694207
+19943,2014-01-09 10:00:00,BMFBOVESPA:MGLU3,0.23578906
+19944,2014-01-10 10:00:00,BMFBOVESPA:MGLU3,0.23492431
+19945,2014-01-13 10:00:00,BMFBOVESPA:MGLU3,0.23636556
+19946,2014-01-14 10:00:00,BMFBOVESPA:MGLU3,0.23780682
+19947,2014-01-15 10:00:00,BMFBOVESPA:MGLU3,0.23867157
+19948,2014-01-16 10:00:00,BMFBOVESPA:MGLU3,0.24155408
+19949,2014-01-17 10:00:00,BMFBOVESPA:MGLU3,0.23550081
+19950,2014-01-20 10:00:00,BMFBOVESPA:MGLU3,0.23751857
+19951,2014-01-21 10:00:00,BMFBOVESPA:MGLU3,0.23492431
+19952,2014-01-22 10:00:00,BMFBOVESPA:MGLU3,0.24789559
+19953,2014-01-23 10:00:00,BMFBOVESPA:MGLU3,0.24501309
+19954,2014-01-24 10:00:00,BMFBOVESPA:MGLU3,0.23809507
+19955,2014-01-27 10:00:00,BMFBOVESPA:MGLU3,0.23636556
+19956,2014-01-28 10:00:00,BMFBOVESPA:MGLU3,0.2320418
+19957,2014-01-29 10:00:00,BMFBOVESPA:MGLU3,0.22310603
+19958,2014-01-30 10:00:00,BMFBOVESPA:MGLU3,0.22771804
+19959,2014-01-31 10:00:00,BMFBOVESPA:MGLU3,0.2291593
+19960,2014-02-03 10:00:00,BMFBOVESPA:MGLU3,0.22108828
+19961,2014-02-04 10:00:00,BMFBOVESPA:MGLU3,0.21762927
+19962,2014-02-05 10:00:00,BMFBOVESPA:MGLU3,0.22195303
+19963,2014-02-06 10:00:00,BMFBOVESPA:MGLU3,0.22742979
+19964,2014-02-07 10:00:00,BMFBOVESPA:MGLU3,0.23636556
+19965,2014-02-10 10:00:00,BMFBOVESPA:MGLU3,0.22742979
+19966,2014-02-11 10:00:00,BMFBOVESPA:MGLU3,0.23060055
+19967,2014-02-12 10:00:00,BMFBOVESPA:MGLU3,0.22714154
+19968,2014-02-13 10:00:00,BMFBOVESPA:MGLU3,0.21993528
+19969,2014-02-14 10:00:00,BMFBOVESPA:MGLU3,0.22339428
+19970,2014-02-17 10:00:00,BMFBOVESPA:MGLU3,0.22541204
+19971,2014-02-18 10:00:00,BMFBOVESPA:MGLU3,0.22598854
+19972,2014-02-19 10:00:00,BMFBOVESPA:MGLU3,0.21503501
+19973,2014-02-20 10:00:00,BMFBOVESPA:MGLU3,0.20927
+19974,2014-02-21 10:00:00,BMFBOVESPA:MGLU3,0.21670748
+19975,2014-02-24 10:00:00,BMFBOVESPA:MGLU3,0.21438042
+19976,2014-02-25 10:00:00,BMFBOVESPA:MGLU3,0.20594482
+19977,2014-02-26 10:00:00,BMFBOVESPA:MGLU3,0.20478129
+19978,2014-02-27 10:00:00,BMFBOVESPA:MGLU3,0.20478129
+19979,2014-02-28 10:00:00,BMFBOVESPA:MGLU3,0.20478129
+19980,2014-03-05 10:00:00,BMFBOVESPA:MGLU3,0.19809099
+19981,2014-03-06 10:00:00,BMFBOVESPA:MGLU3,0.20361776
+19982,2014-03-07 10:00:00,BMFBOVESPA:MGLU3,0.2012907
+19983,2014-03-10 10:00:00,BMFBOVESPA:MGLU3,0.19663658
+19984,2014-03-11 10:00:00,BMFBOVESPA:MGLU3,0.19023717
+19985,2014-03-12 10:00:00,BMFBOVESPA:MGLU3,0.1829651
+19986,2014-03-13 10:00:00,BMFBOVESPA:MGLU3,0.1730751
+19987,2014-03-14 10:00:00,BMFBOVESPA:MGLU3,0.17452951
+19988,2014-03-17 10:00:00,BMFBOVESPA:MGLU3,0.17482039
+19989,2014-03-18 10:00:00,BMFBOVESPA:MGLU3,0.17918363
+19990,2014-03-19 10:00:00,BMFBOVESPA:MGLU3,0.17540216
+19991,2014-03-20 10:00:00,BMFBOVESPA:MGLU3,0.17889275
+19992,2014-03-21 10:00:00,BMFBOVESPA:MGLU3,0.18616481
+19993,2014-03-24 10:00:00,BMFBOVESPA:MGLU3,0.18849187
+19994,2014-03-25 10:00:00,BMFBOVESPA:MGLU3,0.18529216
+19995,2014-03-26 10:00:00,BMFBOVESPA:MGLU3,0.18616481
+19996,2014-03-27 10:00:00,BMFBOVESPA:MGLU3,0.18878275
+19997,2014-03-28 10:00:00,BMFBOVESPA:MGLU3,0.18994628
+19998,2014-03-31 10:00:00,BMFBOVESPA:MGLU3,0.18849187
+19999,2014-04-01 10:00:00,BMFBOVESPA:MGLU3,0.19169158
+20000,2014-04-02 10:00:00,BMFBOVESPA:MGLU3,0.20070894
+20001,2014-04-03 10:00:00,BMFBOVESPA:MGLU3,0.20187247
+20002,2014-04-04 10:00:00,BMFBOVESPA:MGLU3,0.20332688
+20003,2014-04-07 10:00:00,BMFBOVESPA:MGLU3,0.20739923
+20004,2014-04-08 10:00:00,BMFBOVESPA:MGLU3,0.20681747
+20005,2014-04-09 10:00:00,BMFBOVESPA:MGLU3,0.20769012
+20006,2014-04-10 10:00:00,BMFBOVESPA:MGLU3,0.20652659
+20007,2014-04-11 10:00:00,BMFBOVESPA:MGLU3,0.20565394
+20008,2014-04-14 10:00:00,BMFBOVESPA:MGLU3,0.20449041
+20009,2014-04-15 10:00:00,BMFBOVESPA:MGLU3,0.19983629
+20010,2014-04-16 10:00:00,BMFBOVESPA:MGLU3,0.20245423
+20011,2014-04-17 10:00:00,BMFBOVESPA:MGLU3,0.2062357
+20012,2014-04-22 10:00:00,BMFBOVESPA:MGLU3,0.207981
+20013,2014-04-23 10:00:00,BMFBOVESPA:MGLU3,0.20878816
+20014,2014-04-24 10:00:00,BMFBOVESPA:MGLU3,0.20849285
+20015,2014-04-25 10:00:00,BMFBOVESPA:MGLU3,0.20908348
+20016,2014-04-28 10:00:00,BMFBOVESPA:MGLU3,0.217057
+20017,2014-04-29 10:00:00,BMFBOVESPA:MGLU3,0.22148673
+20018,2014-04-30 10:00:00,BMFBOVESPA:MGLU3,0.22532584
+20019,2014-05-02 10:00:00,BMFBOVESPA:MGLU3,0.23388999
+20020,2014-05-05 10:00:00,BMFBOVESPA:MGLU3,0.23477594
+20021,2014-05-06 10:00:00,BMFBOVESPA:MGLU3,0.2303462
+20022,2014-05-07 10:00:00,BMFBOVESPA:MGLU3,0.2303462
+20023,2014-05-08 10:00:00,BMFBOVESPA:MGLU3,0.25249488
+20024,2014-05-09 10:00:00,BMFBOVESPA:MGLU3,0.25160896
+20025,2014-05-12 10:00:00,BMFBOVESPA:MGLU3,0.25397146
+20026,2014-05-13 10:00:00,BMFBOVESPA:MGLU3,0.24658856
+20027,2014-05-14 10:00:00,BMFBOVESPA:MGLU3,0.2471792
+20028,2014-05-15 10:00:00,BMFBOVESPA:MGLU3,0.24658856
+20029,2014-05-16 10:00:00,BMFBOVESPA:MGLU3,0.24422607
+20030,2014-05-19 10:00:00,BMFBOVESPA:MGLU3,0.24304478
+20031,2014-05-20 10:00:00,BMFBOVESPA:MGLU3,0.24806514
+20032,2014-05-21 10:00:00,BMFBOVESPA:MGLU3,0.26017308
+20033,2014-05-22 10:00:00,BMFBOVESPA:MGLU3,0.26194498
+20034,2014-05-23 10:00:00,BMFBOVESPA:MGLU3,0.25544803
+20035,2014-05-26 10:00:00,BMFBOVESPA:MGLU3,0.25072298
+20036,2014-05-27 10:00:00,BMFBOVESPA:MGLU3,0.24511199
+20037,2014-05-28 10:00:00,BMFBOVESPA:MGLU3,0.25249488
+20038,2014-05-29 10:00:00,BMFBOVESPA:MGLU3,0.24806514
+20039,2014-05-30 10:00:00,BMFBOVESPA:MGLU3,0.24038694
+20040,2014-06-02 10:00:00,BMFBOVESPA:MGLU3,0.22532584
+20041,2014-06-03 10:00:00,BMFBOVESPA:MGLU3,0.22709773
+20042,2014-06-04 10:00:00,BMFBOVESPA:MGLU3,0.23388999
+20043,2014-06-05 10:00:00,BMFBOVESPA:MGLU3,0.2397963
+20044,2014-06-06 10:00:00,BMFBOVESPA:MGLU3,0.24836046
+20045,2014-06-09 10:00:00,BMFBOVESPA:MGLU3,0.2548574
+20046,2014-06-10 10:00:00,BMFBOVESPA:MGLU3,0.25603867
+20047,2014-06-11 10:00:00,BMFBOVESPA:MGLU3,0.2510183
+20048,2014-06-13 10:00:00,BMFBOVESPA:MGLU3,0.25249488
+20049,2014-06-16 10:00:00,BMFBOVESPA:MGLU3,0.25987777
+20050,2014-06-17 10:00:00,BMFBOVESPA:MGLU3,0.27464355
+20051,2014-06-18 10:00:00,BMFBOVESPA:MGLU3,0.26519345
+20052,2014-06-20 10:00:00,BMFBOVESPA:MGLU3,0.25899185
+20053,2014-06-23 10:00:00,BMFBOVESPA:MGLU3,0.2643075
+20054,2014-06-24 10:00:00,BMFBOVESPA:MGLU3,0.26873724
+20055,2014-06-25 10:00:00,BMFBOVESPA:MGLU3,0.25987777
+20056,2014-06-26 10:00:00,BMFBOVESPA:MGLU3,0.26873724
+20057,2014-06-27 10:00:00,BMFBOVESPA:MGLU3,0.26578408
+20058,2014-06-30 10:00:00,BMFBOVESPA:MGLU3,0.27139508
+20059,2014-07-01 10:00:00,BMFBOVESPA:MGLU3,0.27759671
+20060,2014-07-02 10:00:00,BMFBOVESPA:MGLU3,0.27789202
+20061,2014-07-03 10:00:00,BMFBOVESPA:MGLU3,0.28763744
+20062,2014-07-04 10:00:00,BMFBOVESPA:MGLU3,0.28527491
+20063,2014-07-07 10:00:00,BMFBOVESPA:MGLU3,0.28350302
+20064,2014-07-08 10:00:00,BMFBOVESPA:MGLU3,0.27818734
+20065,2014-07-10 10:00:00,BMFBOVESPA:MGLU3,0.27759671
+20066,2014-07-11 10:00:00,BMFBOVESPA:MGLU3,0.2793686
+20067,2014-07-14 10:00:00,BMFBOVESPA:MGLU3,0.27759671
+20068,2014-07-15 10:00:00,BMFBOVESPA:MGLU3,0.27109976
+20069,2014-07-16 10:00:00,BMFBOVESPA:MGLU3,0.27021382
+20070,2014-07-17 10:00:00,BMFBOVESPA:MGLU3,0.26814661
+20071,2014-07-18 10:00:00,BMFBOVESPA:MGLU3,0.26164966
+20072,2014-07-21 10:00:00,BMFBOVESPA:MGLU3,0.26696534
+20073,2014-07-22 10:00:00,BMFBOVESPA:MGLU3,0.26578408
+20074,2014-07-23 10:00:00,BMFBOVESPA:MGLU3,0.26726066
+20075,2014-07-24 10:00:00,BMFBOVESPA:MGLU3,0.26932787
+20076,2014-07-25 10:00:00,BMFBOVESPA:MGLU3,0.26873724
+20077,2014-07-28 10:00:00,BMFBOVESPA:MGLU3,0.26755598
+20078,2014-07-29 10:00:00,BMFBOVESPA:MGLU3,0.26283093
+20079,2014-07-30 10:00:00,BMFBOVESPA:MGLU3,0.25544803
+20080,2014-07-31 10:00:00,BMFBOVESPA:MGLU3,0.2643075
+20081,2014-08-01 10:00:00,BMFBOVESPA:MGLU3,0.26548877
+20082,2014-08-04 10:00:00,BMFBOVESPA:MGLU3,0.26164966
+20083,2014-08-05 10:00:00,BMFBOVESPA:MGLU3,0.26342156
+20084,2014-08-06 10:00:00,BMFBOVESPA:MGLU3,0.25692461
+20085,2014-08-07 10:00:00,BMFBOVESPA:MGLU3,0.25692461
+20086,2014-08-08 10:00:00,BMFBOVESPA:MGLU3,0.2566293
+20087,2014-08-11 10:00:00,BMFBOVESPA:MGLU3,0.26283093
+20088,2014-08-12 10:00:00,BMFBOVESPA:MGLU3,0.25987777
+20089,2014-08-13 10:00:00,BMFBOVESPA:MGLU3,0.25987777
+20090,2014-08-14 10:00:00,BMFBOVESPA:MGLU3,0.26164966
+20091,2014-08-15 10:00:00,BMFBOVESPA:MGLU3,0.2643075
+20092,2014-08-18 10:00:00,BMFBOVESPA:MGLU3,0.26578408
+20093,2014-08-19 10:00:00,BMFBOVESPA:MGLU3,0.26578408
+20094,2014-08-20 10:00:00,BMFBOVESPA:MGLU3,0.26460282
+20095,2014-08-21 10:00:00,BMFBOVESPA:MGLU3,0.2604684
+20096,2014-08-22 10:00:00,BMFBOVESPA:MGLU3,0.25544803
+20097,2014-08-25 10:00:00,BMFBOVESPA:MGLU3,0.26164966
+20098,2014-08-26 10:00:00,BMFBOVESPA:MGLU3,0.26578408
+20099,2014-08-27 10:00:00,BMFBOVESPA:MGLU3,0.26785129
+20100,2014-08-28 10:00:00,BMFBOVESPA:MGLU3,0.26726066
+20101,2014-08-29 10:00:00,BMFBOVESPA:MGLU3,0.26578408
+20102,2014-09-01 10:00:00,BMFBOVESPA:MGLU3,0.26489813
+20103,2014-09-02 10:00:00,BMFBOVESPA:MGLU3,0.26667003
+20104,2014-09-03 10:00:00,BMFBOVESPA:MGLU3,0.2699185
+20105,2014-09-04 10:00:00,BMFBOVESPA:MGLU3,0.26844192
+20106,2014-09-05 10:00:00,BMFBOVESPA:MGLU3,0.26283093
+20107,2014-09-08 10:00:00,BMFBOVESPA:MGLU3,0.25692461
+20108,2014-09-09 10:00:00,BMFBOVESPA:MGLU3,0.24806514
+20109,2014-09-10 10:00:00,BMFBOVESPA:MGLU3,0.24068225
+20110,2014-09-11 10:00:00,BMFBOVESPA:MGLU3,0.24363541
+20111,2014-09-12 10:00:00,BMFBOVESPA:MGLU3,0.24215883
+20112,2014-09-15 10:00:00,BMFBOVESPA:MGLU3,0.24776983
+20113,2014-09-16 10:00:00,BMFBOVESPA:MGLU3,0.25633398
+20114,2014-09-17 10:00:00,BMFBOVESPA:MGLU3,0.2510183
+20115,2014-09-18 10:00:00,BMFBOVESPA:MGLU3,0.25279019
+20116,2014-09-19 10:00:00,BMFBOVESPA:MGLU3,0.25574335
+20117,2014-09-22 10:00:00,BMFBOVESPA:MGLU3,0.24363541
+20118,2014-09-23 10:00:00,BMFBOVESPA:MGLU3,0.24215883
+20119,2014-09-24 10:00:00,BMFBOVESPA:MGLU3,0.24127288
+20120,2014-09-25 10:00:00,BMFBOVESPA:MGLU3,0.23625252
+20121,2014-09-26 10:00:00,BMFBOVESPA:MGLU3,0.23536657
+20122,2014-09-29 10:00:00,BMFBOVESPA:MGLU3,0.21587574
+20123,2014-09-30 10:00:00,BMFBOVESPA:MGLU3,0.22384926
+20124,2014-10-01 10:00:00,BMFBOVESPA:MGLU3,0.22532584
+20125,2014-10-02 10:00:00,BMFBOVESPA:MGLU3,0.23359468
+20126,2014-10-03 10:00:00,BMFBOVESPA:MGLU3,0.23123215
+20127,2014-10-06 10:00:00,BMFBOVESPA:MGLU3,0.24274946
+20128,2014-10-07 10:00:00,BMFBOVESPA:MGLU3,0.24511199
+20129,2014-10-08 10:00:00,BMFBOVESPA:MGLU3,0.24806514
+20130,2014-10-09 10:00:00,BMFBOVESPA:MGLU3,0.25544803
+20131,2014-10-10 10:00:00,BMFBOVESPA:MGLU3,0.23861504
+20132,2014-10-13 10:00:00,BMFBOVESPA:MGLU3,0.23950099
+20133,2014-10-14 10:00:00,BMFBOVESPA:MGLU3,0.24009162
+20134,2014-10-15 10:00:00,BMFBOVESPA:MGLU3,0.24097757
+20135,2014-10-16 10:00:00,BMFBOVESPA:MGLU3,0.23536657
+20136,2014-10-17 10:00:00,BMFBOVESPA:MGLU3,0.23241341
+20137,2014-10-20 10:00:00,BMFBOVESPA:MGLU3,0.22739305
+20138,2014-10-21 10:00:00,BMFBOVESPA:MGLU3,0.22443989
+20139,2014-10-22 10:00:00,BMFBOVESPA:MGLU3,0.22709773
+20140,2014-10-23 10:00:00,BMFBOVESPA:MGLU3,0.21115069
+20141,2014-10-24 10:00:00,BMFBOVESPA:MGLU3,0.217057
+20142,2014-10-27 10:00:00,BMFBOVESPA:MGLU3,0.21794295
+20143,2014-10-28 10:00:00,BMFBOVESPA:MGLU3,0.22709773
+20144,2014-10-29 10:00:00,BMFBOVESPA:MGLU3,0.22473521
+20145,2014-10-30 10:00:00,BMFBOVESPA:MGLU3,0.23300404
+20146,2014-10-31 10:00:00,BMFBOVESPA:MGLU3,0.24363541
+20147,2014-11-03 10:00:00,BMFBOVESPA:MGLU3,0.25397146
+20148,2014-11-04 10:00:00,BMFBOVESPA:MGLU3,0.25308551
+20149,2014-11-05 10:00:00,BMFBOVESPA:MGLU3,0.2566293
+20150,2014-11-06 10:00:00,BMFBOVESPA:MGLU3,0.25131361
+20151,2014-11-07 10:00:00,BMFBOVESPA:MGLU3,0.25367614
+20152,2014-11-10 10:00:00,BMFBOVESPA:MGLU3,0.24954172
+20153,2014-11-11 10:00:00,BMFBOVESPA:MGLU3,0.24452136
+20154,2014-11-12 10:00:00,BMFBOVESPA:MGLU3,0.23654783
+20155,2014-11-13 10:00:00,BMFBOVESPA:MGLU3,0.23329936
+20156,2014-11-14 10:00:00,BMFBOVESPA:MGLU3,0.23270873
+20157,2014-11-17 10:00:00,BMFBOVESPA:MGLU3,0.22946026
+20158,2014-11-18 10:00:00,BMFBOVESPA:MGLU3,0.2377291
+20159,2014-11-19 10:00:00,BMFBOVESPA:MGLU3,0.24511199
+20160,2014-11-21 10:00:00,BMFBOVESPA:MGLU3,0.24511199
+20161,2014-11-24 10:00:00,BMFBOVESPA:MGLU3,0.25190425
+20162,2014-11-25 10:00:00,BMFBOVESPA:MGLU3,0.24068225
+20163,2014-11-26 10:00:00,BMFBOVESPA:MGLU3,0.2397963
+20164,2014-11-27 10:00:00,BMFBOVESPA:MGLU3,0.2415682
+20165,2014-11-28 10:00:00,BMFBOVESPA:MGLU3,0.23625252
+20166,2014-12-01 10:00:00,BMFBOVESPA:MGLU3,0.23329936
+20167,2014-12-02 10:00:00,BMFBOVESPA:MGLU3,0.23477594
+20168,2014-12-03 10:00:00,BMFBOVESPA:MGLU3,0.23891036
+20169,2014-12-04 10:00:00,BMFBOVESPA:MGLU3,0.23123215
+20170,2014-12-05 10:00:00,BMFBOVESPA:MGLU3,0.23359468
+20171,2014-12-08 10:00:00,BMFBOVESPA:MGLU3,0.22562115
+20172,2014-12-09 10:00:00,BMFBOVESPA:MGLU3,0.22591647
+20173,2014-12-10 10:00:00,BMFBOVESPA:MGLU3,0.2303462
+20174,2014-12-11 10:00:00,BMFBOVESPA:MGLU3,0.22680242
+20175,2014-12-12 10:00:00,BMFBOVESPA:MGLU3,0.21469447
+20176,2014-12-15 10:00:00,BMFBOVESPA:MGLU3,0.21115069
+20177,2014-12-16 10:00:00,BMFBOVESPA:MGLU3,0.21498979
+20178,2014-12-17 10:00:00,BMFBOVESPA:MGLU3,0.21882889
+20179,2014-12-18 10:00:00,BMFBOVESPA:MGLU3,0.21853358
+20180,2014-12-19 10:00:00,BMFBOVESPA:MGLU3,0.22443989
+20181,2014-12-22 10:00:00,BMFBOVESPA:MGLU3,0.22591647
+20182,2014-12-23 10:00:00,BMFBOVESPA:MGLU3,0.22591647
+20183,2014-12-26 10:00:00,BMFBOVESPA:MGLU3,0.22384926
+20184,2014-12-29 10:00:00,BMFBOVESPA:MGLU3,0.22916494
+20185,2014-12-30 10:00:00,BMFBOVESPA:MGLU3,0.22768836
+20186,2015-01-02 10:00:00,BMFBOVESPA:MGLU3,0.22001016
+20187,2015-01-05 10:00:00,BMFBOVESPA:MGLU3,0.22414458
+20188,2015-01-06 10:00:00,BMFBOVESPA:MGLU3,0.22119142
+20189,2015-01-07 10:00:00,BMFBOVESPA:MGLU3,0.22886963
+20190,2015-01-08 10:00:00,BMFBOVESPA:MGLU3,0.22680242
+20191,2015-01-09 10:00:00,BMFBOVESPA:MGLU3,0.22148673
+20192,2015-01-12 10:00:00,BMFBOVESPA:MGLU3,0.22148673
+20193,2015-01-13 10:00:00,BMFBOVESPA:MGLU3,0.21912421
+20194,2015-01-14 10:00:00,BMFBOVESPA:MGLU3,0.217057
+20195,2015-01-15 10:00:00,BMFBOVESPA:MGLU3,0.21789801
+20196,2015-01-16 10:00:00,BMFBOVESPA:MGLU3,0.21939046
+20197,2015-01-19 10:00:00,BMFBOVESPA:MGLU3,0.21939046
+20198,2015-01-20 10:00:00,BMFBOVESPA:MGLU3,0.21103273
+20199,2015-01-21 10:00:00,BMFBOVESPA:MGLU3,0.2089433
+20200,2015-01-22 10:00:00,BMFBOVESPA:MGLU3,0.20774933
+20201,2015-01-23 10:00:00,BMFBOVESPA:MGLU3,0.21342065
+20202,2015-01-26 10:00:00,BMFBOVESPA:MGLU3,0.2089433
+20203,2015-01-27 10:00:00,BMFBOVESPA:MGLU3,0.20028707
+20204,2015-01-28 10:00:00,BMFBOVESPA:MGLU3,0.19730217
+20205,2015-01-29 10:00:00,BMFBOVESPA:MGLU3,0.20177952
+20206,2015-01-30 10:00:00,BMFBOVESPA:MGLU3,0.20237651
+20207,2015-02-02 10:00:00,BMFBOVESPA:MGLU3,0.20416745
+20208,2015-02-03 10:00:00,BMFBOVESPA:MGLU3,0.19700368
+20209,2015-02-04 10:00:00,BMFBOVESPA:MGLU3,0.19252632
+20210,2015-02-05 10:00:00,BMFBOVESPA:MGLU3,0.1901384
+20211,2015-02-06 10:00:00,BMFBOVESPA:MGLU3,0.1805867
+20212,2015-02-09 10:00:00,BMFBOVESPA:MGLU3,0.18028821
+20213,2015-02-10 10:00:00,BMFBOVESPA:MGLU3,0.18357161
+20214,2015-02-11 10:00:00,BMFBOVESPA:MGLU3,0.17252746
+20215,2015-02-12 10:00:00,BMFBOVESPA:MGLU3,0.17640784
+20216,2015-02-13 10:00:00,BMFBOVESPA:MGLU3,0.18178067
+20217,2015-02-18 10:00:00,BMFBOVESPA:MGLU3,0.18267614
+20218,2015-02-19 10:00:00,BMFBOVESPA:MGLU3,0.18864595
+20219,2015-02-20 10:00:00,BMFBOVESPA:MGLU3,0.19103387
+20220,2015-02-23 10:00:00,BMFBOVESPA:MGLU3,0.19163085
+20221,2015-02-24 10:00:00,BMFBOVESPA:MGLU3,0.19700368
+20222,2015-02-25 10:00:00,BMFBOVESPA:MGLU3,0.19282481
+20223,2015-02-26 10:00:00,BMFBOVESPA:MGLU3,0.1964067
+20224,2015-02-27 10:00:00,BMFBOVESPA:MGLU3,0.18148218
+20225,2015-03-02 10:00:00,BMFBOVESPA:MGLU3,0.18118369
+20226,2015-03-03 10:00:00,BMFBOVESPA:MGLU3,0.17521388
+20227,2015-03-04 10:00:00,BMFBOVESPA:MGLU3,0.16655766
+20228,2015-03-05 10:00:00,BMFBOVESPA:MGLU3,0.16416973
+20229,2015-03-06 10:00:00,BMFBOVESPA:MGLU3,0.15909539
+20230,2015-03-09 10:00:00,BMFBOVESPA:MGLU3,0.15342408
+20231,2015-03-10 10:00:00,BMFBOVESPA:MGLU3,0.15790143
+20232,2015-03-11 10:00:00,BMFBOVESPA:MGLU3,0.15640898
+20233,2015-03-12 10:00:00,BMFBOVESPA:MGLU3,0.16387124
+20234,2015-03-13 10:00:00,BMFBOVESPA:MGLU3,0.15730445
+20235,2015-03-16 10:00:00,BMFBOVESPA:MGLU3,0.15163313
+20236,2015-03-17 10:00:00,BMFBOVESPA:MGLU3,0.1495437
+20237,2015-03-18 10:00:00,BMFBOVESPA:MGLU3,0.14864823
+20238,2015-03-19 10:00:00,BMFBOVESPA:MGLU3,0.15193162
+20239,2015-03-20 10:00:00,BMFBOVESPA:MGLU3,0.15223011
+20240,2015-03-23 10:00:00,BMFBOVESPA:MGLU3,0.15372257
+20241,2015-03-24 10:00:00,BMFBOVESPA:MGLU3,0.15073766
+20242,2015-03-25 10:00:00,BMFBOVESPA:MGLU3,0.14864823
+20243,2015-03-26 10:00:00,BMFBOVESPA:MGLU3,0.14864823
+20244,2015-03-27 10:00:00,BMFBOVESPA:MGLU3,0.14805125
+20245,2015-03-30 10:00:00,BMFBOVESPA:MGLU3,0.15043917
+20246,2015-03-31 10:00:00,BMFBOVESPA:MGLU3,0.15342408
+20247,2015-04-01 10:00:00,BMFBOVESPA:MGLU3,0.15790143
+20248,2015-04-02 10:00:00,BMFBOVESPA:MGLU3,0.16476671
+20249,2015-04-06 10:00:00,BMFBOVESPA:MGLU3,0.16416973
+20250,2015-04-07 10:00:00,BMFBOVESPA:MGLU3,0.16357275
+20251,2015-04-08 10:00:00,BMFBOVESPA:MGLU3,0.14924521
+20252,2015-04-09 10:00:00,BMFBOVESPA:MGLU3,0.14984219
+20253,2015-04-10 10:00:00,BMFBOVESPA:MGLU3,0.15223011
+20254,2015-04-13 10:00:00,BMFBOVESPA:MGLU3,0.15103615
+20255,2015-04-14 10:00:00,BMFBOVESPA:MGLU3,0.15073766
+20256,2015-04-15 10:00:00,BMFBOVESPA:MGLU3,0.15163313
+20257,2015-04-16 10:00:00,BMFBOVESPA:MGLU3,0.15670747
+20258,2015-04-17 10:00:00,BMFBOVESPA:MGLU3,0.1528271
+20259,2015-04-20 10:00:00,BMFBOVESPA:MGLU3,0.15133464
+20260,2015-04-22 10:00:00,BMFBOVESPA:MGLU3,0.15223011
+20261,2015-04-23 10:00:00,BMFBOVESPA:MGLU3,0.15043917
+20262,2015-04-24 10:00:00,BMFBOVESPA:MGLU3,0.15372257
+20263,2015-04-27 10:00:00,BMFBOVESPA:MGLU3,0.155812
+20264,2015-04-28 10:00:00,BMFBOVESPA:MGLU3,0.15396608
+20265,2015-04-29 10:00:00,BMFBOVESPA:MGLU3,0.15152702
+20266,2015-04-30 10:00:00,BMFBOVESPA:MGLU3,0.15274655
+20267,2015-05-04 10:00:00,BMFBOVESPA:MGLU3,0.15945398
+20268,2015-05-05 10:00:00,BMFBOVESPA:MGLU3,0.164637
+20269,2015-05-06 10:00:00,BMFBOVESPA:MGLU3,0.16921025
+20270,2015-05-07 10:00:00,BMFBOVESPA:MGLU3,0.16860048
+20271,2015-05-08 10:00:00,BMFBOVESPA:MGLU3,0.15305143
+20272,2015-05-11 10:00:00,BMFBOVESPA:MGLU3,0.15030748
+20273,2015-05-12 10:00:00,BMFBOVESPA:MGLU3,0.15244167
+20274,2015-05-13 10:00:00,BMFBOVESPA:MGLU3,0.15091725
+20275,2015-05-14 10:00:00,BMFBOVESPA:MGLU3,0.14542935
+20276,2015-05-15 10:00:00,BMFBOVESPA:MGLU3,0.14786842
+20277,2015-05-18 10:00:00,BMFBOVESPA:MGLU3,0.146344
+20278,2015-05-19 10:00:00,BMFBOVESPA:MGLU3,0.14329517
+20279,2015-05-20 10:00:00,BMFBOVESPA:MGLU3,0.14177075
+20280,2015-05-21 10:00:00,BMFBOVESPA:MGLU3,0.14146587
+20281,2015-05-22 10:00:00,BMFBOVESPA:MGLU3,0.13963657
+20282,2015-05-25 10:00:00,BMFBOVESPA:MGLU3,0.13841703
+20283,2015-05-26 10:00:00,BMFBOVESPA:MGLU3,0.1335389
+20284,2015-05-27 10:00:00,BMFBOVESPA:MGLU3,0.13384378
+20285,2015-05-28 10:00:00,BMFBOVESPA:MGLU3,0.13384378
+20286,2015-05-29 10:00:00,BMFBOVESPA:MGLU3,0.12896565
+20287,2015-06-01 10:00:00,BMFBOVESPA:MGLU3,0.1317096
+20288,2015-06-02 10:00:00,BMFBOVESPA:MGLU3,0.12835588
+20289,2015-06-03 10:00:00,BMFBOVESPA:MGLU3,0.12652658
+20290,2015-06-05 10:00:00,BMFBOVESPA:MGLU3,0.12500217
+20291,2015-06-08 10:00:00,BMFBOVESPA:MGLU3,0.12378263
+20292,2015-06-09 10:00:00,BMFBOVESPA:MGLU3,0.12530705
+20293,2015-06-10 10:00:00,BMFBOVESPA:MGLU3,0.12225822
+20294,2015-06-11 10:00:00,BMFBOVESPA:MGLU3,0.12103868
+20295,2015-06-12 10:00:00,BMFBOVESPA:MGLU3,0.11920938
+20296,2015-06-15 10:00:00,BMFBOVESPA:MGLU3,0.11738008
+20297,2015-06-16 10:00:00,BMFBOVESPA:MGLU3,0.11768497
+20298,2015-06-17 10:00:00,BMFBOVESPA:MGLU3,0.11920938
+20299,2015-06-18 10:00:00,BMFBOVESPA:MGLU3,0.1170752
+20300,2015-06-19 10:00:00,BMFBOVESPA:MGLU3,0.11920938
+20301,2015-06-22 10:00:00,BMFBOVESPA:MGLU3,0.12103868
+20302,2015-06-23 10:00:00,BMFBOVESPA:MGLU3,0.11646543
+20303,2015-06-24 10:00:00,BMFBOVESPA:MGLU3,0.11280683
+20304,2015-06-25 10:00:00,BMFBOVESPA:MGLU3,0.10914823
+20305,2015-06-26 10:00:00,BMFBOVESPA:MGLU3,0.10914823
+20306,2015-06-29 10:00:00,BMFBOVESPA:MGLU3,0.10670917
+20307,2015-06-30 10:00:00,BMFBOVESPA:MGLU3,0.10762382
+20308,2015-07-01 10:00:00,BMFBOVESPA:MGLU3,0.1042701
+20309,2015-07-02 10:00:00,BMFBOVESPA:MGLU3,0.10091638
+20310,2015-07-03 10:00:00,BMFBOVESPA:MGLU3,0.09939197
+20311,2015-07-06 10:00:00,BMFBOVESPA:MGLU3,0.09725778
+20312,2015-07-07 10:00:00,BMFBOVESPA:MGLU3,0.09390407
+20313,2015-07-08 10:00:00,BMFBOVESPA:MGLU3,0.091465
+20314,2015-07-10 10:00:00,BMFBOVESPA:MGLU3,0.09237965
+20315,2015-07-13 10:00:00,BMFBOVESPA:MGLU3,0.08994058
+20316,2015-07-14 10:00:00,BMFBOVESPA:MGLU3,0.08902593
+20317,2015-07-15 10:00:00,BMFBOVESPA:MGLU3,0.08384292
+20318,2015-07-16 10:00:00,BMFBOVESPA:MGLU3,0.08018432
+20319,2015-07-17 10:00:00,BMFBOVESPA:MGLU3,0.07774525
+20320,2015-07-20 10:00:00,BMFBOVESPA:MGLU3,0.07347688
+20321,2015-07-21 10:00:00,BMFBOVESPA:MGLU3,0.08384292
+20322,2015-07-22 10:00:00,BMFBOVESPA:MGLU3,0.091465
+20323,2015-07-23 10:00:00,BMFBOVESPA:MGLU3,0.10823358
+20324,2015-07-24 10:00:00,BMFBOVESPA:MGLU3,0.09451383
+20325,2015-07-27 10:00:00,BMFBOVESPA:MGLU3,0.08536733
+20326,2015-07-28 10:00:00,BMFBOVESPA:MGLU3,0.08750152
+20327,2015-07-29 10:00:00,BMFBOVESPA:MGLU3,0.08353803
+20328,2015-07-30 10:00:00,BMFBOVESPA:MGLU3,0.08323315
+20329,2015-07-31 10:00:00,BMFBOVESPA:MGLU3,0.109758
+20330,2015-08-03 10:00:00,BMFBOVESPA:MGLU3,0.10274568
+20331,2015-08-04 10:00:00,BMFBOVESPA:MGLU3,0.10487987
+20332,2015-08-05 10:00:00,BMFBOVESPA:MGLU3,0.10122127
+20333,2015-08-06 10:00:00,BMFBOVESPA:MGLU3,0.09542848
+20334,2015-08-07 10:00:00,BMFBOVESPA:MGLU3,0.09085523
+20335,2015-08-10 10:00:00,BMFBOVESPA:MGLU3,0.09207477
+20336,2015-08-11 10:00:00,BMFBOVESPA:MGLU3,0.09603825
+20337,2015-08-12 10:00:00,BMFBOVESPA:MGLU3,0.09085523
+20338,2015-08-13 10:00:00,BMFBOVESPA:MGLU3,0.08841617
+20339,2015-08-14 10:00:00,BMFBOVESPA:MGLU3,0.08719663
+20340,2015-08-17 10:00:00,BMFBOVESPA:MGLU3,0.09055035
+20341,2015-08-18 10:00:00,BMFBOVESPA:MGLU3,0.0951236
+20342,2015-08-19 10:00:00,BMFBOVESPA:MGLU3,0.09055035
+20343,2015-08-20 10:00:00,BMFBOVESPA:MGLU3,0.09298942
+20344,2015-08-21 10:00:00,BMFBOVESPA:MGLU3,0.08841617
+20345,2015-08-24 10:00:00,BMFBOVESPA:MGLU3,0.08323315
+20346,2015-08-25 10:00:00,BMFBOVESPA:MGLU3,0.08201362
+20347,2015-08-26 10:00:00,BMFBOVESPA:MGLU3,0.0804892
+20348,2015-08-27 10:00:00,BMFBOVESPA:MGLU3,0.08201362
+20349,2015-08-28 10:00:00,BMFBOVESPA:MGLU3,0.0804892
+20350,2015-08-31 10:00:00,BMFBOVESPA:MGLU3,0.07774525
+20351,2015-09-01 10:00:00,BMFBOVESPA:MGLU3,0.07561107
+20352,2015-09-02 10:00:00,BMFBOVESPA:MGLU3,0.07530618
+20353,2015-09-03 10:00:00,BMFBOVESPA:MGLU3,0.07835502
+20354,2015-09-04 10:00:00,BMFBOVESPA:MGLU3,0.0750013
+20355,2015-09-08 10:00:00,BMFBOVESPA:MGLU3,0.07256223
+20356,2015-09-09 10:00:00,BMFBOVESPA:MGLU3,0.07408665
+20357,2015-09-10 10:00:00,BMFBOVESPA:MGLU3,0.073172
+20358,2015-09-11 10:00:00,BMFBOVESPA:MGLU3,0.0695134
+20359,2015-09-14 10:00:00,BMFBOVESPA:MGLU3,0.06646457
+20360,2015-09-15 10:00:00,BMFBOVESPA:MGLU3,0.0640255
+20361,2015-09-16 10:00:00,BMFBOVESPA:MGLU3,0.0676841
+20362,2015-09-17 10:00:00,BMFBOVESPA:MGLU3,0.0695134
+20363,2015-09-18 10:00:00,BMFBOVESPA:MGLU3,0.06280597
+20364,2015-09-21 10:00:00,BMFBOVESPA:MGLU3,0.06097667
+20365,2015-09-22 10:00:00,BMFBOVESPA:MGLU3,0.05823272
+20366,2015-09-23 10:00:00,BMFBOVESPA:MGLU3,0.05792783
+20367,2015-09-24 10:00:00,BMFBOVESPA:MGLU3,0.05945225
+20368,2015-09-25 10:00:00,BMFBOVESPA:MGLU3,0.05731807
+20369,2015-09-28 10:00:00,BMFBOVESPA:MGLU3,0.054879
+20370,2015-09-29 10:00:00,BMFBOVESPA:MGLU3,0.05426923
+20371,2015-09-30 10:00:00,BMFBOVESPA:MGLU3,0.054879
+20372,2015-10-01 10:00:00,BMFBOVESPA:MGLU3,0.05011543
+20373,2015-10-02 10:00:00,BMFBOVESPA:MGLU3,0.04954378
+20374,2015-10-05 10:00:00,BMFBOVESPA:MGLU3,0.05335484
+20375,2015-10-06 10:00:00,BMFBOVESPA:MGLU3,0.05529848
+20376,2015-10-07 10:00:00,BMFBOVESPA:MGLU3,0.05930009
+20377,2015-10-08 10:00:00,BMFBOVESPA:MGLU3,0.06090073
+20378,2015-10-09 10:00:00,BMFBOVESPA:MGLU3,0.05872843
+20379,2015-10-13 10:00:00,BMFBOVESPA:MGLU3,0.05308806
+20380,2015-10-14 10:00:00,BMFBOVESPA:MGLU3,0.05163986
+20381,2015-10-15 10:00:00,BMFBOVESPA:MGLU3,0.05125875
+20382,2015-10-16 10:00:00,BMFBOVESPA:MGLU3,0.049277
+20383,2015-10-19 10:00:00,BMFBOVESPA:MGLU3,0.04859101
+20384,2015-10-20 10:00:00,BMFBOVESPA:MGLU3,0.04763825
+20385,2015-10-21 10:00:00,BMFBOVESPA:MGLU3,0.04573272
+20386,2015-10-22 10:00:00,BMFBOVESPA:MGLU3,0.04573272
+20387,2015-10-23 10:00:00,BMFBOVESPA:MGLU3,0.04512295
+20388,2015-10-26 10:00:00,BMFBOVESPA:MGLU3,0.04725714
+20389,2015-10-27 10:00:00,BMFBOVESPA:MGLU3,0.04916267
+20390,2015-10-28 10:00:00,BMFBOVESPA:MGLU3,0.04573272
+20391,2015-10-29 10:00:00,BMFBOVESPA:MGLU3,0.04481806
+20392,2015-10-30 10:00:00,BMFBOVESPA:MGLU3,0.0449705
+20393,2015-11-03 10:00:00,BMFBOVESPA:MGLU3,0.04317931
+20394,2015-11-04 10:00:00,BMFBOVESPA:MGLU3,0.04481806
+20395,2015-11-05 10:00:00,BMFBOVESPA:MGLU3,0.04493239
+20396,2015-11-06 10:00:00,BMFBOVESPA:MGLU3,0.0431412
+20397,2015-11-09 10:00:00,BMFBOVESPA:MGLU3,0.04215032
+20398,2015-11-10 10:00:00,BMFBOVESPA:MGLU3,0.04001613
+20399,2015-11-11 10:00:00,BMFBOVESPA:MGLU3,0.04024479
+20400,2015-11-12 10:00:00,BMFBOVESPA:MGLU3,0.03925391
+20401,2015-11-13 10:00:00,BMFBOVESPA:MGLU3,0.04039723
+20402,2015-11-16 10:00:00,BMFBOVESPA:MGLU3,0.03963502
+20403,2015-11-17 10:00:00,BMFBOVESPA:MGLU3,0.04188355
+20404,2015-11-18 10:00:00,BMFBOVESPA:MGLU3,0.04001613
+20405,2015-11-19 10:00:00,BMFBOVESPA:MGLU3,0.03997802
+20406,2015-11-23 10:00:00,BMFBOVESPA:MGLU3,0.03936825
+20407,2015-11-24 10:00:00,BMFBOVESPA:MGLU3,0.04085456
+20408,2015-11-25 10:00:00,BMFBOVESPA:MGLU3,0.03894903
+20409,2015-11-26 10:00:00,BMFBOVESPA:MGLU3,0.0402829
+20410,2015-11-27 10:00:00,BMFBOVESPA:MGLU3,0.0381106
+20411,2015-11-30 10:00:00,BMFBOVESPA:MGLU3,0.03365166
+20412,2015-12-01 10:00:00,BMFBOVESPA:MGLU3,0.03048848
+20413,2015-12-02 10:00:00,BMFBOVESPA:MGLU3,0.03079336
+20414,2015-12-03 10:00:00,BMFBOVESPA:MGLU3,0.03304189
+20415,2015-12-04 10:00:00,BMFBOVESPA:MGLU3,0.03052659
+20416,2015-12-07 10:00:00,BMFBOVESPA:MGLU3,0.03197479
+20417,2015-12-08 10:00:00,BMFBOVESPA:MGLU3,0.03029792
+20418,2015-12-09 10:00:00,BMFBOVESPA:MGLU3,0.03090769
+20419,2015-12-10 10:00:00,BMFBOVESPA:MGLU3,0.03239401
+20420,2015-12-11 10:00:00,BMFBOVESPA:MGLU3,0.03060281
+20421,2015-12-14 10:00:00,BMFBOVESPA:MGLU3,0.0298406
+20422,2015-12-15 10:00:00,BMFBOVESPA:MGLU3,0.03353733
+20423,2015-12-16 10:00:00,BMFBOVESPA:MGLU3,0.03498553
+20424,2015-12-17 10:00:00,BMFBOVESPA:MGLU3,0.04039723
+20425,2015-12-18 10:00:00,BMFBOVESPA:MGLU3,0.04001613
+20426,2015-12-21 10:00:00,BMFBOVESPA:MGLU3,0.03906336
+20427,2015-12-22 10:00:00,BMFBOVESPA:MGLU3,0.04146433
+20428,2015-12-23 10:00:00,BMFBOVESPA:MGLU3,0.0449705
+20429,2015-12-28 10:00:00,BMFBOVESPA:MGLU3,0.06173917
+20430,2015-12-29 10:00:00,BMFBOVESPA:MGLU3,0.06840852
+20431,2015-12-30 10:00:00,BMFBOVESPA:MGLU3,0.0672652
+20432,2016-01-04 10:00:00,BMFBOVESPA:MGLU3,0.06840852
+20433,2016-01-05 10:00:00,BMFBOVESPA:MGLU3,0.06909451
+20434,2016-01-06 10:00:00,BMFBOVESPA:MGLU3,0.0636447
+20435,2016-01-07 10:00:00,BMFBOVESPA:MGLU3,0.05472682
+20436,2016-01-08 10:00:00,BMFBOVESPA:MGLU3,0.05495548
+20437,2016-01-11 10:00:00,BMFBOVESPA:MGLU3,0.05495548
+20438,2016-01-12 10:00:00,BMFBOVESPA:MGLU3,0.05183041
+20439,2016-01-13 10:00:00,BMFBOVESPA:MGLU3,0.05148742
+20440,2016-01-14 10:00:00,BMFBOVESPA:MGLU3,0.05407894
+20441,2016-01-15 10:00:00,BMFBOVESPA:MGLU3,0.05487926
+20442,2016-01-18 10:00:00,BMFBOVESPA:MGLU3,0.05411705
+20443,2016-01-19 10:00:00,BMFBOVESPA:MGLU3,0.05297373
+20444,2016-01-20 10:00:00,BMFBOVESPA:MGLU3,0.05259262
+20445,2016-01-21 10:00:00,BMFBOVESPA:MGLU3,0.05221152
+20446,2016-01-22 10:00:00,BMFBOVESPA:MGLU3,0.04859101
+20447,2016-01-26 10:00:00,BMFBOVESPA:MGLU3,0.04881967
+20448,2016-01-27 10:00:00,BMFBOVESPA:MGLU3,0.04946755
+20449,2016-01-28 10:00:00,BMFBOVESPA:MGLU3,0.04897212
+20450,2016-01-29 10:00:00,BMFBOVESPA:MGLU3,0.05392649
+20451,2016-02-01 10:00:00,BMFBOVESPA:MGLU3,0.05545092
+20452,2016-02-02 10:00:00,BMFBOVESPA:MGLU3,0.05335484
+20453,2016-02-03 10:00:00,BMFBOVESPA:MGLU3,0.05526037
+20454,2016-02-04 10:00:00,BMFBOVESPA:MGLU3,0.05545092
+20455,2016-02-05 10:00:00,BMFBOVESPA:MGLU3,0.05266884
+20456,2016-02-10 10:00:00,BMFBOVESPA:MGLU3,0.05122064
+20457,2016-02-11 10:00:00,BMFBOVESPA:MGLU3,0.04824802
+20458,2016-02-12 10:00:00,BMFBOVESPA:MGLU3,0.05716589
+20459,2016-02-15 10:00:00,BMFBOVESPA:MGLU3,0.06612189
+20460,2016-02-16 10:00:00,BMFBOVESPA:MGLU3,0.07252447
+20461,2016-02-17 10:00:00,BMFBOVESPA:MGLU3,0.06459747
+20462,2016-02-18 10:00:00,BMFBOVESPA:MGLU3,0.06795119
+20463,2016-02-19 10:00:00,BMFBOVESPA:MGLU3,0.06859907
+20464,2016-02-22 10:00:00,BMFBOVESPA:MGLU3,0.06871341
+20465,2016-02-23 10:00:00,BMFBOVESPA:MGLU3,0.06958995
+20466,2016-02-24 10:00:00,BMFBOVESPA:MGLU3,0.07199091
+20467,2016-02-25 10:00:00,BMFBOVESPA:MGLU3,0.07199091
+20468,2016-02-26 10:00:00,BMFBOVESPA:MGLU3,0.07324856
+20469,2016-02-29 10:00:00,BMFBOVESPA:MGLU3,0.07507788
+20470,2016-03-01 10:00:00,BMFBOVESPA:MGLU3,0.07927004
+20471,2016-03-02 10:00:00,BMFBOVESPA:MGLU3,0.08426253
+20472,2016-03-03 10:00:00,BMFBOVESPA:MGLU3,0.09588626
+20473,2016-03-04 10:00:00,BMFBOVESPA:MGLU3,0.09641981
+20474,2016-03-07 10:00:00,BMFBOVESPA:MGLU3,0.09634359
+20475,2016-03-08 10:00:00,BMFBOVESPA:MGLU3,0.09523838
+20476,2016-03-09 10:00:00,BMFBOVESPA:MGLU3,0.1017553
+20477,2016-03-10 10:00:00,BMFBOVESPA:MGLU3,0.10347027
+20478,2016-03-11 10:00:00,BMFBOVESPA:MGLU3,0.10293672
+20479,2016-03-14 10:00:00,BMFBOVESPA:MGLU3,0.10670967
+20480,2016-03-15 10:00:00,BMFBOVESPA:MGLU3,0.10529957
+20481,2016-03-16 10:00:00,BMFBOVESPA:MGLU3,0.10884386
+20482,2016-03-17 10:00:00,BMFBOVESPA:MGLU3,0.10903442
+20483,2016-03-18 10:00:00,BMFBOVESPA:MGLU3,0.10480414
+20484,2016-03-21 10:00:00,BMFBOVESPA:MGLU3,0.11379825
+20485,2016-03-22 10:00:00,BMFBOVESPA:MGLU3,0.11699954
+20486,2016-03-23 10:00:00,BMFBOVESPA:MGLU3,0.12042949
+20487,2016-03-24 10:00:00,BMFBOVESPA:MGLU3,0.12042949
+20488,2016-03-28 10:00:00,BMFBOVESPA:MGLU3,0.1136458
+20489,2016-03-29 10:00:00,BMFBOVESPA:MGLU3,0.11517022
+20490,2016-03-30 10:00:00,BMFBOVESPA:MGLU3,0.11585621
+20491,2016-03-31 10:00:00,BMFBOVESPA:MGLU3,0.1114735
+20492,2016-04-01 10:00:00,BMFBOVESPA:MGLU3,0.11433179
+20493,2016-04-04 10:00:00,BMFBOVESPA:MGLU3,0.11010151
+20494,2016-04-05 10:00:00,BMFBOVESPA:MGLU3,0.1078911
+20495,2016-04-06 10:00:00,BMFBOVESPA:MGLU3,0.10480414
+20496,2016-04-07 10:00:00,BMFBOVESPA:MGLU3,0.10385138
+20497,2016-04-08 10:00:00,BMFBOVESPA:MGLU3,0.10823409
+20498,2016-04-11 10:00:00,BMFBOVESPA:MGLU3,0.11052073
+20499,2016-04-12 10:00:00,BMFBOVESPA:MGLU3,0.11071128
+20500,2016-04-13 10:00:00,BMFBOVESPA:MGLU3,0.10865331
+20501,2016-04-14 10:00:00,BMFBOVESPA:MGLU3,0.10899631
+20502,2016-04-15 10:00:00,BMFBOVESPA:MGLU3,0.1086152
+20503,2016-04-18 10:00:00,BMFBOVESPA:MGLU3,0.10937742
+20504,2016-04-19 10:00:00,BMFBOVESPA:MGLU3,0.10960608
+20505,2016-04-20 10:00:00,BMFBOVESPA:MGLU3,0.11071128
+20506,2016-04-22 10:00:00,BMFBOVESPA:MGLU3,0.10991096
+20507,2016-04-25 10:00:00,BMFBOVESPA:MGLU3,0.10911063
+20508,2016-04-26 10:00:00,BMFBOVESPA:MGLU3,0.11052073
+20509,2016-04-27 10:00:00,BMFBOVESPA:MGLU3,0.13171023
+20510,2016-04-28 10:00:00,BMFBOVESPA:MGLU3,0.12344022
+20511,2016-04-29 10:00:00,BMFBOVESPA:MGLU3,0.12206824
+20512,2016-05-02 10:00:00,BMFBOVESPA:MGLU3,0.13300599
+20513,2016-05-03 10:00:00,BMFBOVESPA:MGLU3,0.13144346
+20514,2016-05-04 10:00:00,BMFBOVESPA:MGLU3,0.12214446
+20515,2016-05-05 10:00:00,BMFBOVESPA:MGLU3,0.1086152
+20516,2016-05-06 10:00:00,BMFBOVESPA:MGLU3,0.12957603
+20517,2016-05-09 10:00:00,BMFBOVESPA:MGLU3,0.13357764
+20518,2016-05-10 10:00:00,BMFBOVESPA:MGLU3,0.13338709
+20519,2016-05-11 10:00:00,BMFBOVESPA:MGLU3,0.1345304
+20520,2016-05-12 10:00:00,BMFBOVESPA:MGLU3,0.13148156
+20521,2016-05-13 10:00:00,BMFBOVESPA:MGLU3,0.12816594
+20522,2016-05-16 10:00:00,BMFBOVESPA:MGLU3,0.12988092
+20523,2016-05-17 10:00:00,BMFBOVESPA:MGLU3,0.13037635
+20524,2016-05-18 10:00:00,BMFBOVESPA:MGLU3,0.13273922
+20525,2016-05-19 10:00:00,BMFBOVESPA:MGLU3,0.13144346
+20526,2016-05-20 10:00:00,BMFBOVESPA:MGLU3,0.13338709
+20527,2016-05-23 10:00:00,BMFBOVESPA:MGLU3,0.12862326
+20528,2016-05-24 10:00:00,BMFBOVESPA:MGLU3,0.13171023
+20529,2016-05-25 10:00:00,BMFBOVESPA:MGLU3,0.12957603
+20530,2016-05-27 10:00:00,BMFBOVESPA:MGLU3,0.1280516
+20531,2016-05-30 10:00:00,BMFBOVESPA:MGLU3,0.13136723
+20532,2016-05-31 10:00:00,BMFBOVESPA:MGLU3,0.13247243
+20533,2016-06-01 10:00:00,BMFBOVESPA:MGLU3,0.12892816
+20534,2016-06-02 10:00:00,BMFBOVESPA:MGLU3,0.131977
+20535,2016-06-03 10:00:00,BMFBOVESPA:MGLU3,0.13334899
+20536,2016-06-06 10:00:00,BMFBOVESPA:MGLU3,0.14215252
+20537,2016-06-07 10:00:00,BMFBOVESPA:MGLU3,0.14501082
+20538,2016-06-08 10:00:00,BMFBOVESPA:MGLU3,0.14501082
+20539,2016-06-09 10:00:00,BMFBOVESPA:MGLU3,0.14363883
+20540,2016-06-10 10:00:00,BMFBOVESPA:MGLU3,0.14020889
+20541,2016-06-13 10:00:00,BMFBOVESPA:MGLU3,0.13373008
+20542,2016-06-14 10:00:00,BMFBOVESPA:MGLU3,0.13273922
+20543,2016-06-15 10:00:00,BMFBOVESPA:MGLU3,0.13258677
+20544,2016-06-16 10:00:00,BMFBOVESPA:MGLU3,0.12919493
+20545,2016-06-17 10:00:00,BMFBOVESPA:MGLU3,0.13605483
+20546,2016-06-20 10:00:00,BMFBOVESPA:MGLU3,0.14024699
+20547,2016-06-21 10:00:00,BMFBOVESPA:MGLU3,0.14360073
+20548,2016-06-22 10:00:00,BMFBOVESPA:MGLU3,0.14310529
+20549,2016-06-23 10:00:00,BMFBOVESPA:MGLU3,0.14462972
+20550,2016-06-24 10:00:00,BMFBOVESPA:MGLU3,0.14100921
+20551,2016-06-27 10:00:00,BMFBOVESPA:MGLU3,0.1409711
+20552,2016-06-28 10:00:00,BMFBOVESPA:MGLU3,0.14482027
+20553,2016-06-29 10:00:00,BMFBOVESPA:MGLU3,0.14577303
+20554,2016-06-30 10:00:00,BMFBOVESPA:MGLU3,0.1467258
+20555,2016-07-01 10:00:00,BMFBOVESPA:MGLU3,0.14863133
+20556,2016-07-04 10:00:00,BMFBOVESPA:MGLU3,0.14958409
+20557,2016-07-05 10:00:00,BMFBOVESPA:MGLU3,0.14920299
+20558,2016-07-06 10:00:00,BMFBOVESPA:MGLU3,0.14863133
+20559,2016-07-07 10:00:00,BMFBOVESPA:MGLU3,0.15091796
+20560,2016-07-08 10:00:00,BMFBOVESPA:MGLU3,0.15930229
+20561,2016-07-11 10:00:00,BMFBOVESPA:MGLU3,0.15869252
+20562,2016-07-12 10:00:00,BMFBOVESPA:MGLU3,0.15930229
+20563,2016-07-13 10:00:00,BMFBOVESPA:MGLU3,0.16006451
+20564,2016-07-14 10:00:00,BMFBOVESPA:MGLU3,0.1625417
+20565,2016-07-15 10:00:00,BMFBOVESPA:MGLU3,0.1621987
+20566,2016-07-18 10:00:00,BMFBOVESPA:MGLU3,0.16208436
+20567,2016-07-19 10:00:00,BMFBOVESPA:MGLU3,0.16387557
+20568,2016-07-20 10:00:00,BMFBOVESPA:MGLU3,0.16444723
+20569,2016-07-21 10:00:00,BMFBOVESPA:MGLU3,0.16387557
+20570,2016-07-22 10:00:00,BMFBOVESPA:MGLU3,0.16398989
+20571,2016-07-25 10:00:00,BMFBOVESPA:MGLU3,0.17218368
+20572,2016-07-26 10:00:00,BMFBOVESPA:MGLU3,0.17267912
+20573,2016-07-27 10:00:00,BMFBOVESPA:MGLU3,0.17165013
+20574,2016-07-28 10:00:00,BMFBOVESPA:MGLU3,0.16791529
+20575,2016-07-29 10:00:00,BMFBOVESPA:MGLU3,0.17530874
+20576,2016-08-01 10:00:00,BMFBOVESPA:MGLU3,0.17530874
+20577,2016-08-02 10:00:00,BMFBOVESPA:MGLU3,0.16711496
+20578,2016-08-03 10:00:00,BMFBOVESPA:MGLU3,0.16921106
+20579,2016-08-04 10:00:00,BMFBOVESPA:MGLU3,0.19055298
+20580,2016-08-05 10:00:00,BMFBOVESPA:MGLU3,0.20198616
+20581,2016-08-08 10:00:00,BMFBOVESPA:MGLU3,0.20217671
+20582,2016-08-09 10:00:00,BMFBOVESPA:MGLU3,0.21532487
+20583,2016-08-10 10:00:00,BMFBOVESPA:MGLU3,0.22180368
+20584,2016-08-11 10:00:00,BMFBOVESPA:MGLU3,0.22485252
+20585,2016-08-12 10:00:00,BMFBOVESPA:MGLU3,0.22854925
+20586,2016-08-15 10:00:00,BMFBOVESPA:MGLU3,0.2265675
+20587,2016-08-16 10:00:00,BMFBOVESPA:MGLU3,0.23681924
+20588,2016-08-17 10:00:00,BMFBOVESPA:MGLU3,0.24085897
+20589,2016-08-18 10:00:00,BMFBOVESPA:MGLU3,0.23552348
+20590,2016-08-19 10:00:00,BMFBOVESPA:MGLU3,0.23361795
+20591,2016-08-22 10:00:00,BMFBOVESPA:MGLU3,0.23552348
+20592,2016-08-23 10:00:00,BMFBOVESPA:MGLU3,0.23971566
+20593,2016-08-24 10:00:00,BMFBOVESPA:MGLU3,0.23971566
+20594,2016-08-25 10:00:00,BMFBOVESPA:MGLU3,0.23537104
+20595,2016-08-26 10:00:00,BMFBOVESPA:MGLU3,0.23659059
+20596,2016-08-29 10:00:00,BMFBOVESPA:MGLU3,0.23971566
+20597,2016-08-30 10:00:00,BMFBOVESPA:MGLU3,0.23266519
+20598,2016-08-31 10:00:00,BMFBOVESPA:MGLU3,0.23056911
+20599,2016-09-01 10:00:00,BMFBOVESPA:MGLU3,0.24108763
+20600,2016-09-02 10:00:00,BMFBOVESPA:MGLU3,0.25057717
+20601,2016-09-05 10:00:00,BMFBOVESPA:MGLU3,0.25145373
+20602,2016-09-06 10:00:00,BMFBOVESPA:MGLU3,0.25191104
+20603,2016-09-08 10:00:00,BMFBOVESPA:MGLU3,0.25114884
+20604,2016-09-09 10:00:00,BMFBOVESPA:MGLU3,0.25111072
+20605,2016-09-12 10:00:00,BMFBOVESPA:MGLU3,0.25038661
+20606,2016-09-13 10:00:00,BMFBOVESPA:MGLU3,0.2362857
+20607,2016-09-14 10:00:00,BMFBOVESPA:MGLU3,0.23464694
+20608,2016-09-15 10:00:00,BMFBOVESPA:MGLU3,0.23651437
+20609,2016-09-16 10:00:00,BMFBOVESPA:MGLU3,0.23819123
+20610,2016-09-19 10:00:00,BMFBOVESPA:MGLU3,0.24467002
+20611,2016-09-20 10:00:00,BMFBOVESPA:MGLU3,0.24924331
+20612,2016-09-21 10:00:00,BMFBOVESPA:MGLU3,0.26566897
+20613,2016-09-22 10:00:00,BMFBOVESPA:MGLU3,0.26841293
+20614,2016-09-23 10:00:00,BMFBOVESPA:MGLU3,0.26528787
+20615,2016-09-26 10:00:00,BMFBOVESPA:MGLU3,0.27108066
+20616,2016-09-27 10:00:00,BMFBOVESPA:MGLU3,0.28316174
+20617,2016-09-28 10:00:00,BMFBOVESPA:MGLU3,0.28582947
+20618,2016-09-29 10:00:00,BMFBOVESPA:MGLU3,0.28636302
+20619,2016-09-30 10:00:00,BMFBOVESPA:MGLU3,0.29154606
+20620,2016-10-03 10:00:00,BMFBOVESPA:MGLU3,0.29653854
+20621,2016-10-04 10:00:00,BMFBOVESPA:MGLU3,0.30107371
+20622,2016-10-05 10:00:00,BMFBOVESPA:MGLU3,0.30850527
+20623,2016-10-06 10:00:00,BMFBOVESPA:MGLU3,0.31536519
+20624,2016-10-07 10:00:00,BMFBOVESPA:MGLU3,0.32394007
+20625,2016-10-10 10:00:00,BMFBOVESPA:MGLU3,0.3449009
+20626,2016-10-11 10:00:00,BMFBOVESPA:MGLU3,0.34440547
+20627,2016-10-13 10:00:00,BMFBOVESPA:MGLU3,0.33727878
+20628,2016-10-14 10:00:00,BMFBOVESPA:MGLU3,0.34673022
+20629,2016-10-17 10:00:00,BMFBOVESPA:MGLU3,0.34299537
+20630,2016-10-18 10:00:00,BMFBOVESPA:MGLU3,0.34680643
+20631,2016-10-19 10:00:00,BMFBOVESPA:MGLU3,0.35057937
+20632,2016-10-20 10:00:00,BMFBOVESPA:MGLU3,0.35061749
+20633,2016-10-21 10:00:00,BMFBOVESPA:MGLU3,0.35450476
+20634,2016-10-24 10:00:00,BMFBOVESPA:MGLU3,0.37432228
+20635,2016-10-25 10:00:00,BMFBOVESPA:MGLU3,0.31631795
+20636,2016-10-26 10:00:00,BMFBOVESPA:MGLU3,0.26486865
+20637,2016-10-27 10:00:00,BMFBOVESPA:MGLU3,0.34676831
+20638,2016-10-28 10:00:00,BMFBOVESPA:MGLU3,0.33152407
+20639,2016-10-31 10:00:00,BMFBOVESPA:MGLU3,0.35237057
+20640,2016-11-01 10:00:00,BMFBOVESPA:MGLU3,0.35099859
+20641,2016-11-03 10:00:00,BMFBOVESPA:MGLU3,0.35061749
+20642,2016-11-04 10:00:00,BMFBOVESPA:MGLU3,0.35370444
+20643,2016-11-07 10:00:00,BMFBOVESPA:MGLU3,0.35823961
+20644,2016-11-08 10:00:00,BMFBOVESPA:MGLU3,0.36170769
+20645,2016-11-09 10:00:00,BMFBOVESPA:MGLU3,0.37344573
+20646,2016-11-10 10:00:00,BMFBOVESPA:MGLU3,0.3614028
+20647,2016-11-11 10:00:00,BMFBOVESPA:MGLU3,0.36102169
+20648,2016-11-14 10:00:00,BMFBOVESPA:MGLU3,0.35099859
+20649,2016-11-16 10:00:00,BMFBOVESPA:MGLU3,0.34913118
+20650,2016-11-17 10:00:00,BMFBOVESPA:MGLU3,0.34970284
+20651,2016-11-18 10:00:00,BMFBOVESPA:MGLU3,0.35557188
+20652,2016-11-21 10:00:00,BMFBOVESPA:MGLU3,0.36567116
+20653,2016-11-22 10:00:00,BMFBOVESPA:MGLU3,0.36784347
+20654,2016-11-23 10:00:00,BMFBOVESPA:MGLU3,0.37497016
+20655,2016-11-24 10:00:00,BMFBOVESPA:MGLU3,0.37119722
+20656,2016-11-25 10:00:00,BMFBOVESPA:MGLU3,0.37119722
+20657,2016-11-28 10:00:00,BMFBOVESPA:MGLU3,0.37428417
+20658,2016-11-29 10:00:00,BMFBOVESPA:MGLU3,0.38548869
+20659,2016-11-30 10:00:00,BMFBOVESPA:MGLU3,0.39635021
+20660,2016-12-01 10:00:00,BMFBOVESPA:MGLU3,0.3830115
+20661,2016-12-02 10:00:00,BMFBOVESPA:MGLU3,0.37729491
+20662,2016-12-05 10:00:00,BMFBOVESPA:MGLU3,0.37272165
+20663,2016-12-06 10:00:00,BMFBOVESPA:MGLU3,0.38853753
+20664,2016-12-07 10:00:00,BMFBOVESPA:MGLU3,0.39006196
+20665,2016-12-08 10:00:00,BMFBOVESPA:MGLU3,0.40164758
+20666,2016-12-09 10:00:00,BMFBOVESPA:MGLU3,0.40473454
+20667,2016-12-12 10:00:00,BMFBOVESPA:MGLU3,0.39448279
+20668,2016-12-13 10:00:00,BMFBOVESPA:MGLU3,0.40130458
+20669,2016-12-14 10:00:00,BMFBOVESPA:MGLU3,0.39257726
+20670,2016-12-15 10:00:00,BMFBOVESPA:MGLU3,0.40454398
+20671,2016-12-16 10:00:00,BMFBOVESPA:MGLU3,0.40778338
+20672,2016-12-19 10:00:00,BMFBOVESPA:MGLU3,0.39939905
+20673,2016-12-20 10:00:00,BMFBOVESPA:MGLU3,0.39539744
+20674,2016-12-21 10:00:00,BMFBOVESPA:MGLU3,0.40557297
+20675,2016-12-22 10:00:00,BMFBOVESPA:MGLU3,0.40301956
+20676,2016-12-23 10:00:00,BMFBOVESPA:MGLU3,0.40321011
+20677,2016-12-26 10:00:00,BMFBOVESPA:MGLU3,0.40397232
+20678,2016-12-27 10:00:00,BMFBOVESPA:MGLU3,0.39978016
+20679,2016-12-28 10:00:00,BMFBOVESPA:MGLU3,0.40446776
+20680,2016-12-29 10:00:00,BMFBOVESPA:MGLU3,0.4046202
+20681,2017-01-02 10:00:00,BMFBOVESPA:MGLU3,0.38762288
+20682,2017-01-03 10:00:00,BMFBOVESPA:MGLU3,0.38644145
+20683,2017-01-04 10:00:00,BMFBOVESPA:MGLU3,0.36586173
+20684,2017-01-05 10:00:00,BMFBOVESPA:MGLU3,0.37843824
+20685,2017-01-06 10:00:00,BMFBOVESPA:MGLU3,0.37599916
+20686,2017-01-09 10:00:00,BMFBOVESPA:MGLU3,0.35888748
+20687,2017-01-10 10:00:00,BMFBOVESPA:MGLU3,0.36742428
+20688,2017-01-11 10:00:00,BMFBOVESPA:MGLU3,0.37157832
+20689,2017-01-12 10:00:00,BMFBOVESPA:MGLU3,0.39635021
+20690,2017-01-13 10:00:00,BMFBOVESPA:MGLU3,0.40397232
+20691,2017-01-16 10:00:00,BMFBOVESPA:MGLU3,0.39600721
+20692,2017-01-17 10:00:00,BMFBOVESPA:MGLU3,0.40397232
+20693,2017-01-18 10:00:00,BMFBOVESPA:MGLU3,0.40606841
+20694,2017-01-19 10:00:00,BMFBOVESPA:MGLU3,0.40930781
+20695,2017-01-20 10:00:00,BMFBOVESPA:MGLU3,0.45694605
+20696,2017-01-23 10:00:00,BMFBOVESPA:MGLU3,0.47638246
+20697,2017-01-24 10:00:00,BMFBOVESPA:MGLU3,0.49711462
+20698,2017-01-26 10:00:00,BMFBOVESPA:MGLU3,0.48598633
+20699,2017-01-27 10:00:00,BMFBOVESPA:MGLU3,0.47367661
+20700,2017-01-30 10:00:00,BMFBOVESPA:MGLU3,0.44436956
+20701,2017-01-31 10:00:00,BMFBOVESPA:MGLU3,0.48777753
+20702,2017-02-01 10:00:00,BMFBOVESPA:MGLU3,0.48400458
+20703,2017-02-02 10:00:00,BMFBOVESPA:MGLU3,0.48400458
+20704,2017-02-03 10:00:00,BMFBOVESPA:MGLU3,0.48400458
+20705,2017-02-06 10:00:00,BMFBOVESPA:MGLU3,0.52969922
+20706,2017-02-07 10:00:00,BMFBOVESPA:MGLU3,0.53354835
+20707,2017-02-08 10:00:00,BMFBOVESPA:MGLU3,0.52211517
+20708,2017-02-09 10:00:00,BMFBOVESPA:MGLU3,0.52211517
+20709,2017-02-10 10:00:00,BMFBOVESPA:MGLU3,0.52699333
+20710,2017-02-13 10:00:00,BMFBOVESPA:MGLU3,0.57928107
+20711,2017-02-14 10:00:00,BMFBOVESPA:MGLU3,0.56975342
+20712,2017-02-15 10:00:00,BMFBOVESPA:MGLU3,0.58690319
+20713,2017-02-16 10:00:00,BMFBOVESPA:MGLU3,0.59452531
+20714,2017-02-17 10:00:00,BMFBOVESPA:MGLU3,0.62329881
+20715,2017-02-20 10:00:00,BMFBOVESPA:MGLU3,0.6707465
+20716,2017-02-21 10:00:00,BMFBOVESPA:MGLU3,0.72981793
+20717,2017-02-22 10:00:00,BMFBOVESPA:MGLU3,0.73808793
+20718,2017-02-23 10:00:00,BMFBOVESPA:MGLU3,0.78157212
+20719,2017-02-24 10:00:00,BMFBOVESPA:MGLU3,0.79311963
+20720,2017-03-01 10:00:00,BMFBOVESPA:MGLU3,0.81937783
+20721,2017-03-02 10:00:00,BMFBOVESPA:MGLU3,0.75458981
+20722,2017-03-03 10:00:00,BMFBOVESPA:MGLU3,0.74319471
+20723,2017-03-06 10:00:00,BMFBOVESPA:MGLU3,0.74323286
+20724,2017-03-07 10:00:00,BMFBOVESPA:MGLU3,0.70542718
+20725,2017-03-08 10:00:00,BMFBOVESPA:MGLU3,0.6707465
+20726,2017-03-09 10:00:00,BMFBOVESPA:MGLU3,0.7069135
+20727,2017-03-10 10:00:00,BMFBOVESPA:MGLU3,0.6516912
+20728,2017-03-13 10:00:00,BMFBOVESPA:MGLU3,0.64810881
+20729,2017-03-14 10:00:00,BMFBOVESPA:MGLU3,0.65931332
+20730,2017-03-15 10:00:00,BMFBOVESPA:MGLU3,0.66956507
+20731,2017-03-16 10:00:00,BMFBOVESPA:MGLU3,0.74677714
+20732,2017-03-17 10:00:00,BMFBOVESPA:MGLU3,0.70085383
+20733,2017-03-20 10:00:00,BMFBOVESPA:MGLU3,0.74510024
+20734,2017-03-21 10:00:00,BMFBOVESPA:MGLU3,0.70123498
+20735,2017-03-22 10:00:00,BMFBOVESPA:MGLU3,0.69498484
+20736,2017-03-23 10:00:00,BMFBOVESPA:MGLU3,0.72029028
+20737,2017-03-24 10:00:00,BMFBOVESPA:MGLU3,0.693994
+20738,2017-03-27 10:00:00,BMFBOVESPA:MGLU3,0.69170733
+20739,2017-03-28 10:00:00,BMFBOVESPA:MGLU3,0.67322365
+20740,2017-03-29 10:00:00,BMFBOVESPA:MGLU3,0.68732465
+20741,2017-03-30 10:00:00,BMFBOVESPA:MGLU3,0.6898018
+20742,2017-03-31 10:00:00,BMFBOVESPA:MGLU3,0.6749387
+20743,2017-04-03 10:00:00,BMFBOVESPA:MGLU3,0.69738585
+20744,2017-04-04 10:00:00,BMFBOVESPA:MGLU3,0.70043462
+20745,2017-04-05 10:00:00,BMFBOVESPA:MGLU3,0.71202028
+20746,2017-04-06 10:00:00,BMFBOVESPA:MGLU3,0.71647922
+20747,2017-04-07 10:00:00,BMFBOVESPA:MGLU3,0.71476424
+20748,2017-04-10 10:00:00,BMFBOVESPA:MGLU3,0.70504604
+20749,2017-04-11 10:00:00,BMFBOVESPA:MGLU3,0.71384959
+20750,2017-04-12 10:00:00,BMFBOVESPA:MGLU3,0.68397088
+20751,2017-04-13 10:00:00,BMFBOVESPA:MGLU3,0.65554034
+20752,2017-04-17 10:00:00,BMFBOVESPA:MGLU3,0.72314857
+20753,2017-04-18 10:00:00,BMFBOVESPA:MGLU3,0.75035954
+20754,2017-04-19 10:00:00,BMFBOVESPA:MGLU3,0.78507829
+20755,2017-04-20 10:00:00,BMFBOVESPA:MGLU3,0.81632898
+20756,2017-04-24 10:00:00,BMFBOVESPA:MGLU3,0.80032253
+20757,2017-04-25 10:00:00,BMFBOVESPA:MGLU3,0.798417
+20758,2017-04-26 10:00:00,BMFBOVESPA:MGLU3,0.80859366
+20759,2017-04-27 10:00:00,BMFBOVESPA:MGLU3,0.85010714
+20760,2017-04-28 10:00:00,BMFBOVESPA:MGLU3,0.85320912
+20761,2017-05-02 10:00:00,BMFBOVESPA:MGLU3,0.87691473
+20762,2017-05-03 10:00:00,BMFBOVESPA:MGLU3,0.88082098
+20763,2017-05-04 10:00:00,BMFBOVESPA:MGLU3,0.86933201
+20764,2017-05-05 10:00:00,BMFBOVESPA:MGLU3,0.99188102
+20765,2017-05-08 10:00:00,BMFBOVESPA:MGLU3,1.00719964
+20766,2017-05-09 10:00:00,BMFBOVESPA:MGLU3,1.03867942
+20767,2017-05-10 10:00:00,BMFBOVESPA:MGLU3,1.0723038
+20768,2017-05-11 10:00:00,BMFBOVESPA:MGLU3,1.00911447
+20769,2017-05-12 10:00:00,BMFBOVESPA:MGLU3,1.01485896
+20770,2017-05-15 10:00:00,BMFBOVESPA:MGLU3,1.04358138
+20771,2017-05-16 10:00:00,BMFBOVESPA:MGLU3,1.07996312
+20772,2017-05-17 10:00:00,BMFBOVESPA:MGLU3,1.07437186
+20773,2017-05-18 10:00:00,BMFBOVESPA:MGLU3,0.89996926
+20774,2017-05-19 10:00:00,BMFBOVESPA:MGLU3,0.95166962
+20775,2017-05-22 10:00:00,BMFBOVESPA:MGLU3,0.84972417
+20776,2017-05-23 10:00:00,BMFBOVESPA:MGLU3,0.9263556
+20777,2017-05-24 10:00:00,BMFBOVESPA:MGLU3,0.95618858
+20778,2017-05-25 10:00:00,BMFBOVESPA:MGLU3,0.95255045
+20779,2017-05-26 10:00:00,BMFBOVESPA:MGLU3,0.97656239
+20780,2017-05-29 10:00:00,BMFBOVESPA:MGLU3,0.98996619
+20781,2017-05-30 10:00:00,BMFBOVESPA:MGLU3,0.99571067
+20782,2017-05-31 10:00:00,BMFBOVESPA:MGLU3,0.96124377
+20783,2017-06-01 10:00:00,BMFBOVESPA:MGLU3,0.94829953
+20784,2017-06-02 10:00:00,BMFBOVESPA:MGLU3,0.92486203
+20785,2017-06-05 10:00:00,BMFBOVESPA:MGLU3,0.90759032
+20786,2017-06-06 10:00:00,BMFBOVESPA:MGLU3,0.90762858
+20787,2017-06-07 10:00:00,BMFBOVESPA:MGLU3,0.95546102
+20788,2017-06-08 10:00:00,BMFBOVESPA:MGLU3,0.98502589
+20789,2017-06-09 10:00:00,BMFBOVESPA:MGLU3,0.96507342
+20790,2017-06-12 10:00:00,BMFBOVESPA:MGLU3,0.95094199
+20791,2017-06-13 10:00:00,BMFBOVESPA:MGLU3,0.97912826
+20792,2017-06-14 10:00:00,BMFBOVESPA:MGLU3,0.9842217
+20793,2017-06-16 10:00:00,BMFBOVESPA:MGLU3,0.99188102
+20794,2017-06-19 10:00:00,BMFBOVESPA:MGLU3,0.9842217
+20795,2017-06-20 10:00:00,BMFBOVESPA:MGLU3,0.94159763
+20796,2017-06-21 10:00:00,BMFBOVESPA:MGLU3,0.93826583
+20797,2017-06-22 10:00:00,BMFBOVESPA:MGLU3,0.91528789
+20798,2017-06-23 10:00:00,BMFBOVESPA:MGLU3,0.93707863
+20799,2017-06-26 10:00:00,BMFBOVESPA:MGLU3,0.96124377
+20800,2017-06-27 10:00:00,BMFBOVESPA:MGLU3,0.94209548
+20801,2017-06-28 10:00:00,BMFBOVESPA:MGLU3,0.9229472
+20802,2017-06-29 10:00:00,BMFBOVESPA:MGLU3,0.95159303
+20803,2017-06-30 10:00:00,BMFBOVESPA:MGLU3,0.98039205
+20804,2017-07-03 10:00:00,BMFBOVESPA:MGLU3,0.99571067
+20805,2017-07-04 10:00:00,BMFBOVESPA:MGLU3,0.99571067
+20806,2017-07-05 10:00:00,BMFBOVESPA:MGLU3,0.99571067
+20807,2017-07-06 10:00:00,BMFBOVESPA:MGLU3,0.99341284
+20808,2017-07-07 10:00:00,BMFBOVESPA:MGLU3,1.09332858
+20809,2017-07-10 10:00:00,BMFBOVESPA:MGLU3,1.14054832
+20810,2017-07-11 10:00:00,BMFBOVESPA:MGLU3,1.16417722
+20811,2017-07-12 10:00:00,BMFBOVESPA:MGLU3,1.20634178
+20812,2017-07-13 10:00:00,BMFBOVESPA:MGLU3,1.15655624
+20813,2017-07-14 10:00:00,BMFBOVESPA:MGLU3,1.21017143
+20814,2017-07-17 10:00:00,BMFBOVESPA:MGLU3,1.26393985
+20815,2017-07-18 10:00:00,BMFBOVESPA:MGLU3,1.31740181
+20816,2017-07-19 10:00:00,BMFBOVESPA:MGLU3,1.32161448
+20817,2017-07-20 10:00:00,BMFBOVESPA:MGLU3,1.33417571
+20818,2017-07-21 10:00:00,BMFBOVESPA:MGLU3,1.28331791
+20819,2017-07-24 10:00:00,BMFBOVESPA:MGLU3,1.28293491
+20820,2017-07-25 10:00:00,BMFBOVESPA:MGLU3,1.32663129
+20821,2017-07-26 10:00:00,BMFBOVESPA:MGLU3,1.3164444
+20822,2017-07-27 10:00:00,BMFBOVESPA:MGLU3,1.332797
+20823,2017-07-28 10:00:00,BMFBOVESPA:MGLU3,1.40406694
+20824,2017-07-31 10:00:00,BMFBOVESPA:MGLU3,1.40502435
+20825,2017-08-01 10:00:00,BMFBOVESPA:MGLU3,1.4183133
+20826,2017-08-02 10:00:00,BMFBOVESPA:MGLU3,1.42417264
+20827,2017-08-03 10:00:00,BMFBOVESPA:MGLU3,1.42631724
+20828,2017-08-04 10:00:00,BMFBOVESPA:MGLU3,1.50505498
+20829,2017-08-07 10:00:00,BMFBOVESPA:MGLU3,1.53186258
+20830,2017-08-08 10:00:00,BMFBOVESPA:MGLU3,1.51033991
+20831,2017-08-09 10:00:00,BMFBOVESPA:MGLU3,1.5528108
+20832,2017-08-10 10:00:00,BMFBOVESPA:MGLU3,1.51872689
+20833,2017-08-11 10:00:00,BMFBOVESPA:MGLU3,1.58536288
+20834,2017-08-14 10:00:00,BMFBOVESPA:MGLU3,1.70672469
+20835,2017-08-15 10:00:00,BMFBOVESPA:MGLU3,1.73965977
+20836,2017-08-16 10:00:00,BMFBOVESPA:MGLU3,1.87653165
+20837,2017-08-17 10:00:00,BMFBOVESPA:MGLU3,1.72717505
+20838,2017-08-18 10:00:00,BMFBOVESPA:MGLU3,1.75398265
+20839,2017-08-21 10:00:00,BMFBOVESPA:MGLU3,1.8114275
+20840,2017-08-22 10:00:00,BMFBOVESPA:MGLU3,1.79216432
+20841,2017-08-23 10:00:00,BMFBOVESPA:MGLU3,1.7734756
+20842,2017-08-24 10:00:00,BMFBOVESPA:MGLU3,1.82712912
+20843,2017-08-25 10:00:00,BMFBOVESPA:MGLU3,1.83352457
+20844,2017-08-28 10:00:00,BMFBOVESPA:MGLU3,1.89181195
+20845,2017-08-29 10:00:00,BMFBOVESPA:MGLU3,1.89950959
+20846,2017-08-30 10:00:00,BMFBOVESPA:MGLU3,1.97227307
+20847,2017-08-31 10:00:00,BMFBOVESPA:MGLU3,2.17524486
+20848,2017-09-01 10:00:00,BMFBOVESPA:MGLU3,2.16046242
+20849,2017-09-04 10:00:00,BMFBOVESPA:MGLU3,2.381242
+20850,2017-09-05 10:00:00,BMFBOVESPA:MGLU3,2.51225486
+20851,2017-09-06 10:00:00,BMFBOVESPA:MGLU3,2.61672802
+20852,2017-09-08 10:00:00,BMFBOVESPA:MGLU3,2.41789205
+20853,2017-09-11 10:00:00,BMFBOVESPA:MGLU3,2.39889711
+20854,2017-09-12 10:00:00,BMFBOVESPA:MGLU3,2.1145832
+20855,2017-09-13 10:00:00,BMFBOVESPA:MGLU3,2.21507358
+20856,2017-09-14 10:00:00,BMFBOVESPA:MGLU3,2.51225486
+20857,2017-09-15 10:00:00,BMFBOVESPA:MGLU3,2.54871325
+20858,2017-09-18 10:00:00,BMFBOVESPA:MGLU3,2.48927692
+20859,2017-09-19 10:00:00,BMFBOVESPA:MGLU3,2.41574744
+20860,2017-09-20 10:00:00,BMFBOVESPA:MGLU3,2.3131127
+20861,2017-09-21 10:00:00,BMFBOVESPA:MGLU3,2.33241408
+20862,2017-09-22 10:00:00,BMFBOVESPA:MGLU3,2.29932603
+20863,2017-09-25 10:00:00,BMFBOVESPA:MGLU3,2.19975495
+20864,2017-09-26 10:00:00,BMFBOVESPA:MGLU3,2.26685039
+20865,2017-09-27 10:00:00,BMFBOVESPA:MGLU3,2.09283078
+20866,2017-09-28 10:00:00,BMFBOVESPA:MGLU3,2.16758575
+20867,2017-09-29 10:00:00,BMFBOVESPA:MGLU3,2.27359061
+20868,2017-10-02 10:00:00,BMFBOVESPA:MGLU3,2.38602928
+20869,2017-10-03 10:00:00,BMFBOVESPA:MGLU3,2.42003666
+20870,2017-10-04 10:00:00,BMFBOVESPA:MGLU3,2.43566172
+20871,2017-10-05 10:00:00,BMFBOVESPA:MGLU3,2.4019608
+20872,2017-10-06 10:00:00,BMFBOVESPA:MGLU3,2.44178908
+20873,2017-10-09 10:00:00,BMFBOVESPA:MGLU3,2.38327205
+20874,2017-10-10 10:00:00,BMFBOVESPA:MGLU3,2.43933828
+20875,2017-10-11 10:00:00,BMFBOVESPA:MGLU3,2.35906859
+20876,2017-10-13 10:00:00,BMFBOVESPA:MGLU3,2.2273283
+20877,2017-10-16 10:00:00,BMFBOVESPA:MGLU3,2.12316182
+20878,2017-10-17 10:00:00,BMFBOVESPA:MGLU3,1.9546568
+20879,2017-10-18 10:00:00,BMFBOVESPA:MGLU3,2.16666666
+20880,2017-10-19 10:00:00,BMFBOVESPA:MGLU3,2.14430137
+20881,2017-10-20 10:00:00,BMFBOVESPA:MGLU3,2.21966899
+20882,2017-10-23 10:00:00,BMFBOVESPA:MGLU3,2.12009791
+20883,2017-10-24 10:00:00,BMFBOVESPA:MGLU3,2.10784319
+20884,2017-10-25 10:00:00,BMFBOVESPA:MGLU3,2.10845584
+20885,2017-10-26 10:00:00,BMFBOVESPA:MGLU3,2.01225487
+20886,2017-10-27 10:00:00,BMFBOVESPA:MGLU3,1.96078428
+20887,2017-10-30 10:00:00,BMFBOVESPA:MGLU3,1.93780634
+20888,2017-10-31 10:00:00,BMFBOVESPA:MGLU3,1.95312496
+20889,2017-11-01 10:00:00,BMFBOVESPA:MGLU3,2.05238961
+20890,2017-11-03 10:00:00,BMFBOVESPA:MGLU3,1.88511023
+20891,2017-11-06 10:00:00,BMFBOVESPA:MGLU3,1.7463235
+20892,2017-11-07 10:00:00,BMFBOVESPA:MGLU3,1.57996321
+20893,2017-11-08 10:00:00,BMFBOVESPA:MGLU3,1.68872543
+20894,2017-11-09 10:00:00,BMFBOVESPA:MGLU3,1.58455883
+20895,2017-11-10 10:00:00,BMFBOVESPA:MGLU3,1.50306373
+20896,2017-11-13 10:00:00,BMFBOVESPA:MGLU3,1.56678916
+20897,2017-11-14 10:00:00,BMFBOVESPA:MGLU3,1.68259795
+20898,2017-11-16 10:00:00,BMFBOVESPA:MGLU3,1.7463235
+20899,2017-11-17 10:00:00,BMFBOVESPA:MGLU3,1.81678915
+20900,2017-11-21 10:00:00,BMFBOVESPA:MGLU3,1.85661755
+20901,2017-11-22 10:00:00,BMFBOVESPA:MGLU3,1.84834562
+20902,2017-11-23 10:00:00,BMFBOVESPA:MGLU3,1.79871317
+20903,2017-11-24 10:00:00,BMFBOVESPA:MGLU3,1.88265931
+20904,2017-11-27 10:00:00,BMFBOVESPA:MGLU3,1.82567399
+20905,2017-11-28 10:00:00,BMFBOVESPA:MGLU3,1.80055144
+20906,2017-11-29 10:00:00,BMFBOVESPA:MGLU3,1.78308823
+20907,2017-11-30 10:00:00,BMFBOVESPA:MGLU3,1.74080879
+20908,2017-12-01 10:00:00,BMFBOVESPA:MGLU3,1.78339455
+20909,2017-12-04 10:00:00,BMFBOVESPA:MGLU3,1.76776961
+20910,2017-12-05 10:00:00,BMFBOVESPA:MGLU3,1.76164213
+20911,2017-12-06 10:00:00,BMFBOVESPA:MGLU3,1.78645833
+20912,2017-12-07 10:00:00,BMFBOVESPA:MGLU3,1.97487738
+20913,2017-12-08 10:00:00,BMFBOVESPA:MGLU3,2.14338228
+20914,2017-12-11 10:00:00,BMFBOVESPA:MGLU3,2.13725492
+20915,2017-12-12 10:00:00,BMFBOVESPA:MGLU3,2.1360294
+20916,2017-12-13 10:00:00,BMFBOVESPA:MGLU3,2.10784319
+20917,2017-12-14 10:00:00,BMFBOVESPA:MGLU3,2.12009791
+20918,2017-12-15 10:00:00,BMFBOVESPA:MGLU3,2.12653195
+20919,2017-12-18 10:00:00,BMFBOVESPA:MGLU3,2.10753676
+20920,2017-12-19 10:00:00,BMFBOVESPA:MGLU3,2.050245
+20921,2017-12-20 10:00:00,BMFBOVESPA:MGLU3,2.14566508
+20922,2017-12-21 10:00:00,BMFBOVESPA:MGLU3,2.22548789
+20923,2017-12-22 10:00:00,BMFBOVESPA:MGLU3,2.24552073
+20924,2017-12-26 10:00:00,BMFBOVESPA:MGLU3,2.32657635
+20925,2017-12-27 10:00:00,BMFBOVESPA:MGLU3,2.3823601
+20926,2017-12-28 10:00:00,BMFBOVESPA:MGLU3,2.47235346
+20927,2018-01-02 10:00:00,BMFBOVESPA:MGLU3,2.44399943
+20928,2018-01-03 10:00:00,BMFBOVESPA:MGLU3,2.41317976
+20929,2018-01-04 10:00:00,BMFBOVESPA:MGLU3,2.47112064
+20930,2018-01-05 10:00:00,BMFBOVESPA:MGLU3,2.42242551
+20931,2018-01-08 10:00:00,BMFBOVESPA:MGLU3,2.4227338
+20932,2018-01-09 10:00:00,BMFBOVESPA:MGLU3,2.36448463
+20933,2018-01-10 10:00:00,BMFBOVESPA:MGLU3,2.38852394
+20934,2018-01-11 10:00:00,BMFBOVESPA:MGLU3,2.39283866
+20935,2018-01-12 10:00:00,BMFBOVESPA:MGLU3,2.39037306
+20936,2018-01-15 10:00:00,BMFBOVESPA:MGLU3,2.43167153
+20937,2018-01-16 10:00:00,BMFBOVESPA:MGLU3,2.42550744
+20938,2018-01-17 10:00:00,BMFBOVESPA:MGLU3,2.42797308
+20939,2018-01-18 10:00:00,BMFBOVESPA:MGLU3,2.38821568
+20940,2018-01-19 10:00:00,BMFBOVESPA:MGLU3,2.36540919
+20941,2018-01-22 10:00:00,BMFBOVESPA:MGLU3,2.37311411
+20942,2018-01-23 10:00:00,BMFBOVESPA:MGLU3,2.30839288
+20943,2018-01-24 10:00:00,BMFBOVESPA:MGLU3,2.4960845
+20944,2018-01-26 10:00:00,BMFBOVESPA:MGLU3,2.55186825
+20945,2018-01-29 10:00:00,BMFBOVESPA:MGLU3,2.60734349
+20946,2018-01-30 10:00:00,BMFBOVESPA:MGLU3,2.60919286
+20947,2018-01-31 10:00:00,BMFBOVESPA:MGLU3,2.6061107
+20948,2018-02-01 10:00:00,BMFBOVESPA:MGLU3,2.64617636
+20949,2018-02-02 10:00:00,BMFBOVESPA:MGLU3,2.58453703
+20950,2018-02-05 10:00:00,BMFBOVESPA:MGLU3,2.48498939
+20951,2018-02-06 10:00:00,BMFBOVESPA:MGLU3,2.51611732
+20952,2018-02-07 10:00:00,BMFBOVESPA:MGLU3,2.43475344
+20953,2018-02-08 10:00:00,BMFBOVESPA:MGLU3,2.34229444
+20954,2018-02-09 10:00:00,BMFBOVESPA:MGLU3,2.27726492
+20955,2018-02-14 10:00:00,BMFBOVESPA:MGLU3,2.30222879
+20956,2018-02-15 10:00:00,BMFBOVESPA:MGLU3,2.44122553
+20957,2018-02-16 10:00:00,BMFBOVESPA:MGLU3,2.4227338
+20958,2018-02-19 10:00:00,BMFBOVESPA:MGLU3,2.5352256
+20959,2018-02-20 10:00:00,BMFBOVESPA:MGLU3,2.55772383
+20960,2018-02-21 10:00:00,BMFBOVESPA:MGLU3,2.45139608
+20961,2018-02-22 10:00:00,BMFBOVESPA:MGLU3,2.50933696
+20962,2018-02-23 10:00:00,BMFBOVESPA:MGLU3,2.68100249
+20963,2018-02-26 10:00:00,BMFBOVESPA:MGLU3,2.90691068
+20964,2018-02-27 10:00:00,BMFBOVESPA:MGLU3,2.81999923
+20965,2018-02-28 10:00:00,BMFBOVESPA:MGLU3,2.80613048
+20966,2018-03-01 10:00:00,BMFBOVESPA:MGLU3,2.8409566
+20967,2018-03-02 10:00:00,BMFBOVESPA:MGLU3,2.86129746
+20968,2018-03-05 10:00:00,BMFBOVESPA:MGLU3,2.78609766
+20969,2018-03-06 10:00:00,BMFBOVESPA:MGLU3,2.74849761
+20970,2018-03-07 10:00:00,BMFBOVESPA:MGLU3,2.7746943
+20971,2018-03-08 10:00:00,BMFBOVESPA:MGLU3,2.71952707
+20972,2018-03-09 10:00:00,BMFBOVESPA:MGLU3,2.79534341
+20973,2018-03-12 10:00:00,BMFBOVESPA:MGLU3,2.85328453
+20974,2018-03-13 10:00:00,BMFBOVESPA:MGLU3,2.82154031
+20975,2018-03-14 10:00:00,BMFBOVESPA:MGLU3,2.76452374
+20976,2018-03-15 10:00:00,BMFBOVESPA:MGLU3,2.8045894
+20977,2018-03-16 10:00:00,BMFBOVESPA:MGLU3,2.85698274
+20978,2018-03-19 10:00:00,BMFBOVESPA:MGLU3,2.79534341
+20979,2018-03-20 10:00:00,BMFBOVESPA:MGLU3,2.77376974
+20980,2018-03-21 10:00:00,BMFBOVESPA:MGLU3,2.86622873
+20981,2018-03-22 10:00:00,BMFBOVESPA:MGLU3,2.93988769
+20982,2018-03-23 10:00:00,BMFBOVESPA:MGLU3,2.92170421
+20983,2018-03-26 10:00:00,BMFBOVESPA:MGLU3,3.08196637
+20984,2018-03-27 10:00:00,BMFBOVESPA:MGLU3,2.98026139
+20985,2018-03-28 10:00:00,BMFBOVESPA:MGLU3,2.98950738
+20986,2018-03-29 10:00:00,BMFBOVESPA:MGLU3,3.0175534
+20987,2018-04-02 10:00:00,BMFBOVESPA:MGLU3,3.01786141
+20988,2018-04-03 10:00:00,BMFBOVESPA:MGLU3,2.98950738
+20989,2018-04-04 10:00:00,BMFBOVESPA:MGLU3,2.97409755
+20990,2018-04-05 10:00:00,BMFBOVESPA:MGLU3,3.04159268
+20991,2018-04-06 10:00:00,BMFBOVESPA:MGLU3,3.02340895
+20992,2018-04-09 10:00:00,BMFBOVESPA:MGLU3,2.97810401
+20993,2018-04-10 10:00:00,BMFBOVESPA:MGLU3,2.92478615
+20994,2018-04-11 10:00:00,BMFBOVESPA:MGLU3,2.98550092
+20995,2018-04-12 10:00:00,BMFBOVESPA:MGLU3,3.0668648
+20996,2018-04-13 10:00:00,BMFBOVESPA:MGLU3,3.02803196
+20997,2018-04-16 10:00:00,BMFBOVESPA:MGLU3,2.963927
+20998,2018-04-17 10:00:00,BMFBOVESPA:MGLU3,2.99775143
+20999,2018-04-18 10:00:00,BMFBOVESPA:MGLU3,2.95757529
+21000,2018-04-19 10:00:00,BMFBOVESPA:MGLU3,2.91678115
+21001,2018-04-20 10:00:00,BMFBOVESPA:MGLU3,2.99497014
+21002,2018-04-23 10:00:00,BMFBOVESPA:MGLU3,3.08644788
+21003,2018-04-24 10:00:00,BMFBOVESPA:MGLU3,3.12476956
+21004,2018-04-25 10:00:00,BMFBOVESPA:MGLU3,3.1349681
+21005,2018-04-26 10:00:00,BMFBOVESPA:MGLU3,3.22953634
+21006,2018-04-27 10:00:00,BMFBOVESPA:MGLU3,3.25426006
+21007,2018-04-30 10:00:00,BMFBOVESPA:MGLU3,3.29783562
+21008,2018-05-02 10:00:00,BMFBOVESPA:MGLU3,3.16772703
+21009,2018-05-03 10:00:00,BMFBOVESPA:MGLU3,3.00393227
+21010,2018-05-04 10:00:00,BMFBOVESPA:MGLU3,3.0193846
+21011,2018-05-07 10:00:00,BMFBOVESPA:MGLU3,2.99311567
+21012,2018-05-08 10:00:00,BMFBOVESPA:MGLU3,3.43010754
+21013,2018-05-09 10:00:00,BMFBOVESPA:MGLU3,3.48079117
+21014,2018-05-10 10:00:00,BMFBOVESPA:MGLU3,3.38405961
+21015,2018-05-11 10:00:00,BMFBOVESPA:MGLU3,3.35779065
+21016,2018-05-14 10:00:00,BMFBOVESPA:MGLU3,3.34233832
+21017,2018-05-15 10:00:00,BMFBOVESPA:MGLU3,3.29041851
+21018,2018-05-16 10:00:00,BMFBOVESPA:MGLU3,3.46781122
+21019,2018-05-17 10:00:00,BMFBOVESPA:MGLU3,3.37942391
+21020,2018-05-18 10:00:00,BMFBOVESPA:MGLU3,3.24777008
+21021,2018-05-21 10:00:00,BMFBOVESPA:MGLU3,3.38498675
+21022,2018-05-22 10:00:00,BMFBOVESPA:MGLU3,3.52313055
+21023,2018-05-23 10:00:00,BMFBOVESPA:MGLU3,3.45761268
+21024,2018-05-24 10:00:00,BMFBOVESPA:MGLU3,3.49191685
+21025,2018-05-25 10:00:00,BMFBOVESPA:MGLU3,3.46132124
+21026,2018-05-28 10:00:00,BMFBOVESPA:MGLU3,3.24498866
+21027,2018-05-29 10:00:00,BMFBOVESPA:MGLU3,3.22922729
+21028,2018-05-30 10:00:00,BMFBOVESPA:MGLU3,3.35068258
+21029,2018-06-01 10:00:00,BMFBOVESPA:MGLU3,3.56856039
+21030,2018-06-04 10:00:00,BMFBOVESPA:MGLU3,3.84268467
+21031,2018-06-05 10:00:00,BMFBOVESPA:MGLU3,3.74008122
+21032,2018-06-06 10:00:00,BMFBOVESPA:MGLU3,3.53332909
+21033,2018-06-07 10:00:00,BMFBOVESPA:MGLU3,3.28825518
+21034,2018-06-08 10:00:00,BMFBOVESPA:MGLU3,3.26013195
+21035,2018-06-11 10:00:00,BMFBOVESPA:MGLU3,3.28269234
+21036,2018-06-12 10:00:00,BMFBOVESPA:MGLU3,3.39951193
+21037,2018-06-13 10:00:00,BMFBOVESPA:MGLU3,3.47399215
+21038,2018-06-14 10:00:00,BMFBOVESPA:MGLU3,3.69001568
+21039,2018-06-15 10:00:00,BMFBOVESPA:MGLU3,3.70299564
+21040,2018-06-18 10:00:00,BMFBOVESPA:MGLU3,3.63995014
+21041,2018-06-19 10:00:00,BMFBOVESPA:MGLU3,3.82166951
+21042,2018-06-20 10:00:00,BMFBOVESPA:MGLU3,3.76078734
+21043,2018-06-21 10:00:00,BMFBOVESPA:MGLU3,3.75831497
+21044,2018-06-22 10:00:00,BMFBOVESPA:MGLU3,3.79540055
+21045,2018-06-25 10:00:00,BMFBOVESPA:MGLU3,3.79354627
+21046,2018-06-26 10:00:00,BMFBOVESPA:MGLU3,3.82414188
+21047,2018-06-27 10:00:00,BMFBOVESPA:MGLU3,3.75584259
+21048,2018-06-28 10:00:00,BMFBOVESPA:MGLU3,3.81827
+21049,2018-06-29 10:00:00,BMFBOVESPA:MGLU3,3.95548666
+21050,2018-07-02 10:00:00,BMFBOVESPA:MGLU3,3.87637075
+21051,2018-07-03 10:00:00,BMFBOVESPA:MGLU3,3.84855656
+21052,2018-07-04 10:00:00,BMFBOVESPA:MGLU3,3.84299372
+21053,2018-07-05 10:00:00,BMFBOVESPA:MGLU3,3.70855847
+21054,2018-07-06 10:00:00,BMFBOVESPA:MGLU3,3.76109639
+21055,2018-07-10 10:00:00,BMFBOVESPA:MGLU3,3.6482944
+21056,2018-07-11 10:00:00,BMFBOVESPA:MGLU3,3.53889192
+21057,2018-07-12 10:00:00,BMFBOVESPA:MGLU3,3.81270716
+21058,2018-07-13 10:00:00,BMFBOVESPA:MGLU3,3.88286072
+21059,2018-07-16 10:00:00,BMFBOVESPA:MGLU3,3.9477605
+21060,2018-07-17 10:00:00,BMFBOVESPA:MGLU3,4.07941432
+21061,2018-07-18 10:00:00,BMFBOVESPA:MGLU3,3.92334582
+21062,2018-07-19 10:00:00,BMFBOVESPA:MGLU3,3.98577322
+21063,2018-07-20 10:00:00,BMFBOVESPA:MGLU3,4.04758253
+21064,2018-07-23 10:00:00,BMFBOVESPA:MGLU3,4.01204248
+21065,2018-07-24 10:00:00,BMFBOVESPA:MGLU3,4.1338062
+21066,2018-07-25 10:00:00,BMFBOVESPA:MGLU3,4.11031898
+21067,2018-07-26 10:00:00,BMFBOVESPA:MGLU3,4.06550723
+21068,2018-07-27 10:00:00,BMFBOVESPA:MGLU3,4.01142408
+21069,2018-07-30 10:00:00,BMFBOVESPA:MGLU3,4.01760501
+21070,2018-07-31 10:00:00,BMFBOVESPA:MGLU3,4.08744922
+21071,2018-08-01 10:00:00,BMFBOVESPA:MGLU3,4.14925853
+21072,2018-08-02 10:00:00,BMFBOVESPA:MGLU3,4.2293022
+21073,2018-08-03 10:00:00,BMFBOVESPA:MGLU3,4.23270171
+21074,2018-08-06 10:00:00,BMFBOVESPA:MGLU3,4.26484225
+21075,2018-08-07 10:00:00,BMFBOVESPA:MGLU3,4.5089887
+21076,2018-08-08 10:00:00,BMFBOVESPA:MGLU3,4.32757869
+21077,2018-08-09 10:00:00,BMFBOVESPA:MGLU3,4.54267539
+21078,2018-08-10 10:00:00,BMFBOVESPA:MGLU3,4.29667404
+21079,2018-08-13 10:00:00,BMFBOVESPA:MGLU3,4.35755621
+21080,2018-08-14 10:00:00,BMFBOVESPA:MGLU3,4.38351612
+21081,2018-08-15 10:00:00,BMFBOVESPA:MGLU3,4.28554836
+21082,2018-08-16 10:00:00,BMFBOVESPA:MGLU3,4.21230433
+21083,2018-08-17 10:00:00,BMFBOVESPA:MGLU3,4.13040669
+21084,2018-08-20 10:00:00,BMFBOVESPA:MGLU3,4.27627697
+21085,2018-08-21 10:00:00,BMFBOVESPA:MGLU3,4.09301237
+21086,2018-08-22 10:00:00,BMFBOVESPA:MGLU3,4.14864106
+21087,2018-08-23 10:00:00,BMFBOVESPA:MGLU3,4.10321091
+21088,2018-08-24 10:00:00,BMFBOVESPA:MGLU3,4.07941432
+21089,2018-08-27 10:00:00,BMFBOVESPA:MGLU3,4.06148962
+21090,2018-08-28 10:00:00,BMFBOVESPA:MGLU3,3.99720794
+21091,2018-08-29 10:00:00,BMFBOVESPA:MGLU3,4.08281383
+21092,2018-08-30 10:00:00,BMFBOVESPA:MGLU3,3.94343384
+21093,2018-08-31 10:00:00,BMFBOVESPA:MGLU3,4.02533118
+21094,2018-09-03 10:00:00,BMFBOVESPA:MGLU3,3.90820254
+21095,2018-09-04 10:00:00,BMFBOVESPA:MGLU3,3.64674917
+21096,2018-09-05 10:00:00,BMFBOVESPA:MGLU3,3.76511399
+21097,2018-09-06 10:00:00,BMFBOVESPA:MGLU3,3.86926267
+21098,2018-09-10 10:00:00,BMFBOVESPA:MGLU3,3.76604113
+21099,2018-09-11 10:00:00,BMFBOVESPA:MGLU3,3.68074429
+21100,2018-09-12 10:00:00,BMFBOVESPA:MGLU3,3.69001568
+21101,2018-09-13 10:00:00,BMFBOVESPA:MGLU3,3.56732421
+21102,2018-09-14 10:00:00,BMFBOVESPA:MGLU3,3.58493986
+21103,2018-09-17 10:00:00,BMFBOVESPA:MGLU3,3.67425431
+21104,2018-09-18 10:00:00,BMFBOVESPA:MGLU3,3.84546609
+21105,2018-09-19 10:00:00,BMFBOVESPA:MGLU3,3.67796287
+21106,2018-09-20 10:00:00,BMFBOVESPA:MGLU3,3.66189245
+21107,2018-09-21 10:00:00,BMFBOVESPA:MGLU3,3.83217709
+21108,2018-09-24 10:00:00,BMFBOVESPA:MGLU3,3.75151594
+21109,2018-09-25 10:00:00,BMFBOVESPA:MGLU3,3.80559909
+21110,2018-09-26 10:00:00,BMFBOVESPA:MGLU3,3.77500348
+21111,2018-09-27 10:00:00,BMFBOVESPA:MGLU3,3.83743088
+21112,2018-09-28 10:00:00,BMFBOVESPA:MGLU3,3.78551106
+21113,2018-10-01 10:00:00,BMFBOVESPA:MGLU3,3.78983771
+21114,2018-10-02 10:00:00,BMFBOVESPA:MGLU3,4.02996657
+21115,2018-10-03 10:00:00,BMFBOVESPA:MGLU3,4.30625448
+21116,2018-10-04 10:00:00,BMFBOVESPA:MGLU3,4.31119923
+21117,2018-10-05 10:00:00,BMFBOVESPA:MGLU3,4.38846086
+21118,2018-10-08 10:00:00,BMFBOVESPA:MGLU3,4.59057699
+21119,2018-10-09 10:00:00,BMFBOVESPA:MGLU3,4.64187902
+21120,2018-10-10 10:00:00,BMFBOVESPA:MGLU3,4.43945323
+21121,2018-10-11 10:00:00,BMFBOVESPA:MGLU3,4.65733135
+21122,2018-10-15 10:00:00,BMFBOVESPA:MGLU3,4.63569809
+21123,2018-10-16 10:00:00,BMFBOVESPA:MGLU3,4.92002091
+21124,2018-10-17 10:00:00,BMFBOVESPA:MGLU3,4.99882778
+21125,2018-10-18 10:00:00,BMFBOVESPA:MGLU3,4.97194073
+21126,2018-10-19 10:00:00,BMFBOVESPA:MGLU3,5.22288652
+21127,2018-10-22 10:00:00,BMFBOVESPA:MGLU3,5.16416798
+21128,2018-10-23 10:00:00,BMFBOVESPA:MGLU3,5.2247408
+21129,2018-10-24 10:00:00,BMFBOVESPA:MGLU3,5.19198186
+21130,2018-10-25 10:00:00,BMFBOVESPA:MGLU3,5.19878089
+21131,2018-10-26 10:00:00,BMFBOVESPA:MGLU3,5.15489628
+21132,2018-10-29 10:00:00,BMFBOVESPA:MGLU3,5.14407965
+21133,2018-10-30 10:00:00,BMFBOVESPA:MGLU3,5.23123077
+21134,2018-10-31 10:00:00,BMFBOVESPA:MGLU3,5.21670559
+21135,2018-11-01 10:00:00,BMFBOVESPA:MGLU3,5.25162754
+21136,2018-11-05 10:00:00,BMFBOVESPA:MGLU3,5.34526926
+21137,2018-11-06 10:00:00,BMFBOVESPA:MGLU3,4.89838765
+21138,2018-11-07 10:00:00,BMFBOVESPA:MGLU3,4.66351197
+21139,2018-11-08 10:00:00,BMFBOVESPA:MGLU3,4.56060009
+21140,2018-11-09 10:00:00,BMFBOVESPA:MGLU3,4.52444103
+21141,2018-11-12 10:00:00,BMFBOVESPA:MGLU3,4.74510026
+21142,2018-11-13 10:00:00,BMFBOVESPA:MGLU3,4.74108296
+21143,2018-11-14 10:00:00,BMFBOVESPA:MGLU3,4.80567369
+21144,2018-11-16 10:00:00,BMFBOVESPA:MGLU3,4.83657834
+21145,2018-11-19 10:00:00,BMFBOVESPA:MGLU3,4.82576141
+21146,2018-11-21 10:00:00,BMFBOVESPA:MGLU3,4.79763879
+21147,2018-11-22 10:00:00,BMFBOVESPA:MGLU3,4.94474463
+21148,2018-11-23 10:00:00,BMFBOVESPA:MGLU3,5.01737088
+21149,2018-11-26 10:00:00,BMFBOVESPA:MGLU3,4.88818912
+21150,2018-11-27 10:00:00,BMFBOVESPA:MGLU3,5.21577845
+21151,2018-11-28 10:00:00,BMFBOVESPA:MGLU3,5.2553364
+21152,2018-11-29 10:00:00,BMFBOVESPA:MGLU3,5.29211325
+21153,2018-11-30 10:00:00,BMFBOVESPA:MGLU3,5.08783318
+21154,2018-12-03 10:00:00,BMFBOVESPA:MGLU3,5.01057155
+21155,2018-12-04 10:00:00,BMFBOVESPA:MGLU3,5.09308697
+21156,2018-12-05 10:00:00,BMFBOVESPA:MGLU3,5.09648648
+21157,2018-12-06 10:00:00,BMFBOVESPA:MGLU3,5.10946644
+21158,2018-12-07 10:00:00,BMFBOVESPA:MGLU3,5.07918019
+21159,2018-12-10 10:00:00,BMFBOVESPA:MGLU3,4.9611241
+21160,2018-12-11 10:00:00,BMFBOVESPA:MGLU3,5.08041606
+21161,2018-12-12 10:00:00,BMFBOVESPA:MGLU3,5.19198186
+21162,2018-12-13 10:00:00,BMFBOVESPA:MGLU3,5.17652954
+21163,2018-12-14 10:00:00,BMFBOVESPA:MGLU3,5.27233427
+21164,2018-12-17 10:00:00,BMFBOVESPA:MGLU3,5.25595481
+21165,2018-12-18 10:00:00,BMFBOVESPA:MGLU3,5.43612832
+21166,2018-12-19 10:00:00,BMFBOVESPA:MGLU3,5.47043249
+21167,2018-12-20 10:00:00,BMFBOVESPA:MGLU3,5.49917412
+21168,2018-12-21 10:00:00,BMFBOVESPA:MGLU3,5.64813425
+21169,2018-12-26 10:00:00,BMFBOVESPA:MGLU3,5.46270632
+21170,2018-12-27 10:00:00,BMFBOVESPA:MGLU3,5.37740979
+21171,2018-12-28 10:00:00,BMFBOVESPA:MGLU3,5.595906
+21172,2019-01-02 10:00:00,BMFBOVESPA:MGLU3,5.76683241
+21173,2019-01-03 10:00:00,BMFBOVESPA:MGLU3,5.70512988
+21174,2019-01-04 10:00:00,BMFBOVESPA:MGLU3,5.53149519
+21175,2019-01-07 10:00:00,BMFBOVESPA:MGLU3,5.61738251
+21176,2019-01-08 10:00:00,BMFBOVESPA:MGLU3,5.57211385
+21177,2019-01-09 10:00:00,BMFBOVESPA:MGLU3,5.55350986
+21178,2019-01-10 10:00:00,BMFBOVESPA:MGLU3,5.60746085
+21179,2019-01-11 10:00:00,BMFBOVESPA:MGLU3,5.50669089
+21180,2019-01-14 10:00:00,BMFBOVESPA:MGLU3,5.55009918
+21181,2019-01-15 10:00:00,BMFBOVESPA:MGLU3,5.48715671
+21182,2019-01-16 10:00:00,BMFBOVESPA:MGLU3,5.42607462
+21183,2019-01-17 10:00:00,BMFBOVESPA:MGLU3,5.40995142
+21184,2019-01-18 10:00:00,BMFBOVESPA:MGLU3,5.40126971
+21185,2019-01-21 10:00:00,BMFBOVESPA:MGLU3,5.17802549
+21186,2019-01-22 10:00:00,BMFBOVESPA:MGLU3,5.0245451
+21187,2019-01-23 10:00:00,BMFBOVESPA:MGLU3,5.25864177
+21188,2019-01-24 10:00:00,BMFBOVESPA:MGLU3,5.19290844
+21189,2019-01-28 10:00:00,BMFBOVESPA:MGLU3,5.18980783
+21190,2019-01-29 10:00:00,BMFBOVESPA:MGLU3,5.52219396
+21191,2019-01-30 10:00:00,BMFBOVESPA:MGLU3,5.46173137
+21192,2019-01-31 10:00:00,BMFBOVESPA:MGLU3,5.55226992
+21193,2019-02-01 10:00:00,BMFBOVESPA:MGLU3,5.54389795
+21194,2019-02-04 10:00:00,BMFBOVESPA:MGLU3,5.49025764
+21195,2019-02-05 10:00:00,BMFBOVESPA:MGLU3,5.44157769
+21196,2019-02-06 10:00:00,BMFBOVESPA:MGLU3,5.26174207
+21197,2019-02-07 10:00:00,BMFBOVESPA:MGLU3,5.17182426
+21198,2019-02-08 10:00:00,BMFBOVESPA:MGLU3,5.27104391
+21199,2019-02-11 10:00:00,BMFBOVESPA:MGLU3,5.12624524
+21200,2019-02-12 10:00:00,BMFBOVESPA:MGLU3,5.10981198
+21201,2019-02-13 10:00:00,BMFBOVESPA:MGLU3,5.00129049
+21202,2019-02-14 10:00:00,BMFBOVESPA:MGLU3,5.29243815
+21203,2019-02-15 10:00:00,BMFBOVESPA:MGLU3,5.08407689
+21204,2019-02-18 10:00:00,BMFBOVESPA:MGLU3,5.22577464
+21205,2019-02-19 10:00:00,BMFBOVESPA:MGLU3,5.26050183
+21206,2019-02-20 10:00:00,BMFBOVESPA:MGLU3,5.03849786
+21207,2019-02-21 10:00:00,BMFBOVESPA:MGLU3,4.99508957
+21208,2019-02-22 10:00:00,BMFBOVESPA:MGLU3,5.51599212
+21209,2019-02-25 10:00:00,BMFBOVESPA:MGLU3,5.38576663
+21210,2019-02-26 10:00:00,BMFBOVESPA:MGLU3,5.53459611
+21211,2019-02-27 10:00:00,BMFBOVESPA:MGLU3,5.45708076
+21212,2019-02-28 10:00:00,BMFBOVESPA:MGLU3,5.37832547
+21213,2019-03-01 10:00:00,BMFBOVESPA:MGLU3,5.43289597
+21214,2019-03-06 10:00:00,BMFBOVESPA:MGLU3,5.3209638
+21215,2019-03-07 10:00:00,BMFBOVESPA:MGLU3,5.49273751
+21216,2019-03-08 10:00:00,BMFBOVESPA:MGLU3,5.60653067
+21217,2019-03-11 10:00:00,BMFBOVESPA:MGLU3,5.66079141
+21218,2019-03-12 10:00:00,BMFBOVESPA:MGLU3,5.54544857
+21219,2019-03-13 10:00:00,BMFBOVESPA:MGLU3,5.49676862
+21220,2019-03-14 10:00:00,BMFBOVESPA:MGLU3,5.47258383
+21221,2019-03-15 10:00:00,BMFBOVESPA:MGLU3,5.49397807
+21222,2019-03-18 10:00:00,BMFBOVESPA:MGLU3,5.5941279
+21223,2019-03-19 10:00:00,BMFBOVESPA:MGLU3,5.60280962
+21224,2019-03-20 10:00:00,BMFBOVESPA:MGLU3,5.63164533
+21225,2019-03-21 10:00:00,BMFBOVESPA:MGLU3,5.65086914
+21226,2019-03-22 10:00:00,BMFBOVESPA:MGLU3,5.37336418
+21227,2019-03-25 10:00:00,BMFBOVESPA:MGLU3,5.36747301
+21228,2019-03-26 10:00:00,BMFBOVESPA:MGLU3,5.47537438
+21229,2019-03-27 10:00:00,BMFBOVESPA:MGLU3,5.20903163
+21230,2019-03-28 10:00:00,BMFBOVESPA:MGLU3,5.29553846
+21231,2019-03-29 10:00:00,BMFBOVESPA:MGLU3,5.35941173
+21232,2019-04-01 10:00:00,BMFBOVESPA:MGLU3,5.31104153
+21233,2019-04-02 10:00:00,BMFBOVESPA:MGLU3,5.15166996
+21234,2019-04-03 10:00:00,BMFBOVESPA:MGLU3,5.24220851
+21235,2019-04-04 10:00:00,BMFBOVESPA:MGLU3,5.24003777
+21236,2019-04-05 10:00:00,BMFBOVESPA:MGLU3,5.27073416
+21237,2019-04-08 10:00:00,BMFBOVESPA:MGLU3,5.16996421
+21238,2019-04-09 10:00:00,BMFBOVESPA:MGLU3,5.15663126
+21239,2019-04-10 10:00:00,BMFBOVESPA:MGLU3,5.23073593
+21240,2019-04-11 10:00:00,BMFBOVESPA:MGLU3,5.14701935
+21241,2019-04-12 10:00:00,BMFBOVESPA:MGLU3,5.11074217
+21242,2019-04-15 10:00:00,BMFBOVESPA:MGLU3,5.069504
+21243,2019-04-16 10:00:00,BMFBOVESPA:MGLU3,5.05615127
+21244,2019-04-17 10:00:00,BMFBOVESPA:MGLU3,4.96665117
+21245,2019-04-18 10:00:00,BMFBOVESPA:MGLU3,5.30787115
+21246,2019-04-22 10:00:00,BMFBOVESPA:MGLU3,5.19599565
+21247,2019-04-23 10:00:00,BMFBOVESPA:MGLU3,5.31408646
+21248,2019-04-24 10:00:00,BMFBOVESPA:MGLU3,5.3594585
+21249,2019-04-25 10:00:00,BMFBOVESPA:MGLU3,5.43839257
+21250,2019-04-26 10:00:00,BMFBOVESPA:MGLU3,5.56114486
+21251,2019-04-29 10:00:00,BMFBOVESPA:MGLU3,5.54747088
+21252,2019-04-30 10:00:00,BMFBOVESPA:MGLU3,5.94369662
+21253,2019-05-02 10:00:00,BMFBOVESPA:MGLU3,5.92753745
+21254,2019-05-03 10:00:00,BMFBOVESPA:MGLU3,6.09876881
+21255,2019-05-06 10:00:00,BMFBOVESPA:MGLU3,6.22183218
+21256,2019-05-07 10:00:00,BMFBOVESPA:MGLU3,5.97135473
+21257,2019-05-08 10:00:00,BMFBOVESPA:MGLU3,6.01330836
+21258,2019-05-09 10:00:00,BMFBOVESPA:MGLU3,5.77712643
+21259,2019-05-10 10:00:00,BMFBOVESPA:MGLU3,5.79577266
+21260,2019-05-13 10:00:00,BMFBOVESPA:MGLU3,5.59439675
+21261,2019-05-14 10:00:00,BMFBOVESPA:MGLU3,5.53939129
+21262,2019-05-15 10:00:00,BMFBOVESPA:MGLU3,5.37623951
+21263,2019-05-16 10:00:00,BMFBOVESPA:MGLU3,5.18978034
+21264,2019-05-17 10:00:00,BMFBOVESPA:MGLU3,5.24633993
+21265,2019-05-20 10:00:00,BMFBOVESPA:MGLU3,5.37623951
+21266,2019-05-21 10:00:00,BMFBOVESPA:MGLU3,5.57544007
+21267,2019-05-22 10:00:00,BMFBOVESPA:MGLU3,5.60154435
+21268,2019-05-23 10:00:00,BMFBOVESPA:MGLU3,5.60775966
+21269,2019-05-24 10:00:00,BMFBOVESPA:MGLU3,5.49588446
+21270,2019-05-27 10:00:00,BMFBOVESPA:MGLU3,5.53162216
+21271,2019-05-28 10:00:00,BMFBOVESPA:MGLU3,5.87346398
+21272,2019-05-29 10:00:00,BMFBOVESPA:MGLU3,5.88185464
+21273,2019-05-30 10:00:00,BMFBOVESPA:MGLU3,5.99435168
+21274,2019-05-31 10:00:00,BMFBOVESPA:MGLU3,6.09099968
+21275,2019-06-03 10:00:00,BMFBOVESPA:MGLU3,6.05184357
+21276,2019-06-04 10:00:00,BMFBOVESPA:MGLU3,6.04500642
+21277,2019-06-05 10:00:00,BMFBOVESPA:MGLU3,5.94152158
+21278,2019-06-06 10:00:00,BMFBOVESPA:MGLU3,5.90485096
+21279,2019-06-07 10:00:00,BMFBOVESPA:MGLU3,6.16713718
+21280,2019-06-10 10:00:00,BMFBOVESPA:MGLU3,6.29299712
+21281,2019-06-11 10:00:00,BMFBOVESPA:MGLU3,6.43874604
+21282,2019-06-12 10:00:00,BMFBOVESPA:MGLU3,6.31226457
+21283,2019-06-13 10:00:00,BMFBOVESPA:MGLU3,6.51395124
+21284,2019-06-14 10:00:00,BMFBOVESPA:MGLU3,6.57486155
+21285,2019-06-17 10:00:00,BMFBOVESPA:MGLU3,6.44837976
+21286,2019-06-18 10:00:00,BMFBOVESPA:MGLU3,6.46702599
+21287,2019-06-19 10:00:00,BMFBOVESPA:MGLU3,6.52607109
+21288,2019-06-21 10:00:00,BMFBOVESPA:MGLU3,6.60842358
+21289,2019-06-24 10:00:00,BMFBOVESPA:MGLU3,6.52544956
+21290,2019-06-25 10:00:00,BMFBOVESPA:MGLU3,6.41761369
+21291,2019-06-26 10:00:00,BMFBOVESPA:MGLU3,6.47790247
+21292,2019-06-27 10:00:00,BMFBOVESPA:MGLU3,6.48411746
+21293,2019-06-28 10:00:00,BMFBOVESPA:MGLU3,6.5608768
+21294,2019-07-01 10:00:00,BMFBOVESPA:MGLU3,6.53228639
+21295,2019-07-02 10:00:00,BMFBOVESPA:MGLU3,6.60251966
+21296,2019-07-03 10:00:00,BMFBOVESPA:MGLU3,6.86325174
+21297,2019-07-04 10:00:00,BMFBOVESPA:MGLU3,6.87102087
+21298,2019-07-05 10:00:00,BMFBOVESPA:MGLU3,7.02578167
+21299,2019-07-08 10:00:00,BMFBOVESPA:MGLU3,7.12895544
+21300,2019-07-10 10:00:00,BMFBOVESPA:MGLU3,7.25636952
+21301,2019-07-11 10:00:00,BMFBOVESPA:MGLU3,7.17153059
+21302,2019-07-12 10:00:00,BMFBOVESPA:MGLU3,7.21130855
+21303,2019-07-15 10:00:00,BMFBOVESPA:MGLU3,7.1678011
+21304,2019-07-16 10:00:00,BMFBOVESPA:MGLU3,7.27190778
+21305,2019-07-17 10:00:00,BMFBOVESPA:MGLU3,7.59479292
+21306,2019-07-18 10:00:00,BMFBOVESPA:MGLU3,7.67590266
+21307,2019-07-19 10:00:00,BMFBOVESPA:MGLU3,7.39776773
+21308,2019-07-22 10:00:00,BMFBOVESPA:MGLU3,7.68677976
+21309,2019-07-23 10:00:00,BMFBOVESPA:MGLU3,7.52052001
+21310,2019-07-24 10:00:00,BMFBOVESPA:MGLU3,7.63892159
+21311,2019-07-25 10:00:00,BMFBOVESPA:MGLU3,7.59758981
+21312,2019-07-26 10:00:00,BMFBOVESPA:MGLU3,7.8312853
+21313,2019-07-29 10:00:00,BMFBOVESPA:MGLU3,8.19798804
+21314,2019-07-30 10:00:00,BMFBOVESPA:MGLU3,8.22129543
+21315,2019-07-31 10:00:00,BMFBOVESPA:MGLU3,8.19550222
+21316,2019-08-01 10:00:00,BMFBOVESPA:MGLU3,8.59266026
+21317,2019-08-02 10:00:00,BMFBOVESPA:MGLU3,8.81174948
+21318,2019-08-05 10:00:00,BMFBOVESPA:MGLU3,8.577122
+21319,2019-08-06 10:00:00,BMFBOVESPA:MGLU3,9.099207
+21320,2019-08-07 10:00:00,BMFBOVESPA:MGLU3,9.0271102
+21321,2019-08-08 10:00:00,BMFBOVESPA:MGLU3,9.23345785
+21322,2019-08-09 10:00:00,BMFBOVESPA:MGLU3,9.39256967
+21323,2019-08-12 10:00:00,BMFBOVESPA:MGLU3,9.0544568
+21324,2019-08-13 10:00:00,BMFBOVESPA:MGLU3,9.40997228
+21325,2019-08-14 10:00:00,BMFBOVESPA:MGLU3,9.18622202
+21326,2019-08-15 10:00:00,BMFBOVESPA:MGLU3,9.0271102
+21327,2019-08-16 10:00:00,BMFBOVESPA:MGLU3,9.33787548
+21328,2019-08-19 10:00:00,BMFBOVESPA:MGLU3,9.40500103
+21329,2019-08-20 10:00:00,BMFBOVESPA:MGLU3,9.08180439
+21330,2019-08-21 10:00:00,BMFBOVESPA:MGLU3,9.08429101
+21331,2019-08-22 10:00:00,BMFBOVESPA:MGLU3,8.55971896
+21332,2019-08-23 10:00:00,BMFBOVESPA:MGLU3,8.39812077
+21333,2019-08-26 10:00:00,BMFBOVESPA:MGLU3,8.37823229
+21334,2019-08-27 10:00:00,BMFBOVESPA:MGLU3,8.50502402
+21335,2019-08-28 10:00:00,BMFBOVESPA:MGLU3,8.67905283
+21336,2019-08-29 10:00:00,BMFBOVESPA:MGLU3,9.26329107
+21337,2019-08-30 10:00:00,BMFBOVESPA:MGLU3,9.02213795
+21338,2019-09-02 10:00:00,BMFBOVESPA:MGLU3,9.10169387
+21339,2019-09-03 10:00:00,BMFBOVESPA:MGLU3,8.92020694
+21340,2019-09-04 10:00:00,BMFBOVESPA:MGLU3,9.24837508
+21341,2019-09-05 10:00:00,BMFBOVESPA:MGLU3,9.12406897
+21342,2019-09-06 10:00:00,BMFBOVESPA:MGLU3,8.95004016
+21343,2019-09-09 10:00:00,BMFBOVESPA:MGLU3,8.5025384
+21344,2019-09-10 10:00:00,BMFBOVESPA:MGLU3,8.07989737
+21345,2019-09-11 10:00:00,BMFBOVESPA:MGLU3,8.60198254
+21346,2019-09-12 10:00:00,BMFBOVESPA:MGLU3,8.70142793
+21347,2019-09-13 10:00:00,BMFBOVESPA:MGLU3,8.47767643
+21348,2019-09-16 10:00:00,BMFBOVESPA:MGLU3,8.66910809
+21349,2019-09-17 10:00:00,BMFBOVESPA:MGLU3,8.6641356
+21350,2019-09-18 10:00:00,BMFBOVESPA:MGLU3,8.71634491
+21351,2019-09-19 10:00:00,BMFBOVESPA:MGLU3,8.90280408
+21352,2019-09-20 10:00:00,BMFBOVESPA:MGLU3,9.08926325
+21353,2019-09-23 10:00:00,BMFBOVESPA:MGLU3,8.94755453
+21354,2019-09-24 10:00:00,BMFBOVESPA:MGLU3,9.14147157
+21355,2019-09-25 10:00:00,BMFBOVESPA:MGLU3,9.12904121
+21356,2019-09-26 10:00:00,BMFBOVESPA:MGLU3,9.09174913
+21357,2019-09-27 10:00:00,BMFBOVESPA:MGLU3,9.14892969
+21358,2019-09-30 10:00:00,BMFBOVESPA:MGLU3,9.20859712
+21359,2019-10-01 10:00:00,BMFBOVESPA:MGLU3,9.31052814
+21360,2019-10-02 10:00:00,BMFBOVESPA:MGLU3,9.07434627
+21361,2019-10-03 10:00:00,BMFBOVESPA:MGLU3,9.2732358
+21362,2019-10-04 10:00:00,BMFBOVESPA:MGLU3,9.6411819
+21363,2019-10-07 10:00:00,BMFBOVESPA:MGLU3,9.54671
+21364,2019-10-08 10:00:00,BMFBOVESPA:MGLU3,9.46540945
+21365,2019-10-09 10:00:00,BMFBOVESPA:MGLU3,9.87640799
+21366,2019-10-10 10:00:00,BMFBOVESPA:MGLU3,9.69955353
+21367,2019-10-11 10:00:00,BMFBOVESPA:MGLU3,10.08813375
+21368,2019-10-14 10:00:00,BMFBOVESPA:MGLU3,10.50411309
+21369,2019-10-15 10:00:00,BMFBOVESPA:MGLU3,10.41195014
+21370,2019-10-16 10:00:00,BMFBOVESPA:MGLU3,10.65107602
+21371,2019-10-17 10:00:00,BMFBOVESPA:MGLU3,10.75320281
+21372,2019-10-18 10:00:00,BMFBOVESPA:MGLU3,10.71085806
+21373,2019-10-21 10:00:00,BMFBOVESPA:MGLU3,10.73576653
+21374,2019-10-22 10:00:00,BMFBOVESPA:MGLU3,10.89020291
+21375,2019-10-23 10:00:00,BMFBOVESPA:MGLU3,10.83291252
+21376,2019-10-24 10:00:00,BMFBOVESPA:MGLU3,10.77313049
+21377,2019-10-25 10:00:00,BMFBOVESPA:MGLU3,10.46176833
+21378,2019-10-28 10:00:00,BMFBOVESPA:MGLU3,10.62865795
+21379,2019-10-29 10:00:00,BMFBOVESPA:MGLU3,10.25004257
+21380,2019-10-30 10:00:00,BMFBOVESPA:MGLU3,10.96492957
+21381,2019-10-31 10:00:00,BMFBOVESPA:MGLU3,11.11936495
+21382,2019-11-01 10:00:00,BMFBOVESPA:MGLU3,11.75454374
+21383,2019-11-04 10:00:00,BMFBOVESPA:MGLU3,11.20156506
+21384,2019-11-05 10:00:00,BMFBOVESPA:MGLU3,10.96991162
+21385,2019-11-06 10:00:00,BMFBOVESPA:MGLU3,11.25885569
+21386,2019-11-07 10:00:00,BMFBOVESPA:MGLU3,11.00976597
+21387,2019-11-08 10:00:00,BMFBOVESPA:MGLU3,10.91262098
+21388,2019-11-11 10:00:00,BMFBOVESPA:MGLU3,11.2140193
+21389,2019-11-12 10:00:00,BMFBOVESPA:MGLU3,10.81049444
+21390,2019-11-13 10:00:00,BMFBOVESPA:MGLU3,10.5863132
+21391,2019-11-14 10:00:00,BMFBOVESPA:MGLU3,11.02222021
+21392,2019-11-18 10:00:00,BMFBOVESPA:MGLU3,11.20405571
+21393,2019-11-19 10:00:00,BMFBOVESPA:MGLU3,11.08947443
+21394,2019-11-21 10:00:00,BMFBOVESPA:MGLU3,11.2090375
+21395,2019-11-22 10:00:00,BMFBOVESPA:MGLU3,11.33109196
+21396,2019-11-25 10:00:00,BMFBOVESPA:MGLU3,11.03467445
+21397,2019-11-26 10:00:00,BMFBOVESPA:MGLU3,10.72082189
+21398,2019-11-27 10:00:00,BMFBOVESPA:MGLU3,11.35849084
+21399,2019-11-28 10:00:00,BMFBOVESPA:MGLU3,11.35849084
+21400,2019-11-29 10:00:00,BMFBOVESPA:MGLU3,11.21650994
+21401,2019-12-02 10:00:00,BMFBOVESPA:MGLU3,11.18910982
+21402,2019-12-03 10:00:00,BMFBOVESPA:MGLU3,11.10691071
+21403,2019-12-04 10:00:00,BMFBOVESPA:MGLU3,10.97738406
+21404,2019-12-05 10:00:00,BMFBOVESPA:MGLU3,11.18163738
+21405,2019-12-06 10:00:00,BMFBOVESPA:MGLU3,11.30867389
+21406,2019-12-09 10:00:00,BMFBOVESPA:MGLU3,11.42076327
+21407,2019-12-10 10:00:00,BMFBOVESPA:MGLU3,11.60758056
+21408,2019-12-11 10:00:00,BMFBOVESPA:MGLU3,11.85168948
+21409,2019-12-12 10:00:00,BMFBOVESPA:MGLU3,11.91396191
+21410,2019-12-13 10:00:00,BMFBOVESPA:MGLU3,12.22283267
+21411,2019-12-16 10:00:00,BMFBOVESPA:MGLU3,12.28012306
+21412,2019-12-17 10:00:00,BMFBOVESPA:MGLU3,11.92641615
+21413,2019-12-18 10:00:00,BMFBOVESPA:MGLU3,12.08832397
+21414,2019-12-19 10:00:00,BMFBOVESPA:MGLU3,12.11074205
+21415,2019-12-20 10:00:00,BMFBOVESPA:MGLU3,12.1032696
+21416,2019-12-23 10:00:00,BMFBOVESPA:MGLU3,12.14063356
+21417,2019-12-26 10:00:00,BMFBOVESPA:MGLU3,12.22781446
+21418,2019-12-27 10:00:00,BMFBOVESPA:MGLU3,12.13814216
+21419,2019-12-30 10:00:00,BMFBOVESPA:MGLU3,11.88158
+21420,2020-01-02 10:00:00,BMFBOVESPA:MGLU3,12.29681976
+21421,2020-01-03 10:00:00,BMFBOVESPA:MGLU3,12.18713727
+21422,2020-01-06 10:00:00,BMFBOVESPA:MGLU3,12.19710858
+21423,2020-01-07 10:00:00,BMFBOVESPA:MGLU3,12.1622101
+21424,2020-01-08 10:00:00,BMFBOVESPA:MGLU3,12.53612513
+21425,2020-01-09 10:00:00,BMFBOVESPA:MGLU3,12.98233066
+21426,2020-01-10 10:00:00,BMFBOVESPA:MGLU3,12.91253244
+21427,2020-01-13 10:00:00,BMFBOVESPA:MGLU3,13.51827506
+21428,2020-01-14 10:00:00,BMFBOVESPA:MGLU3,13.46094142
+21429,2020-01-15 10:00:00,BMFBOVESPA:MGLU3,13.37618734
+21430,2020-01-16 10:00:00,BMFBOVESPA:MGLU3,13.32633175
+21431,2020-01-17 10:00:00,BMFBOVESPA:MGLU3,13.54818776
+21432,2020-01-20 10:00:00,BMFBOVESPA:MGLU3,13.9594948
+21433,2020-01-21 10:00:00,BMFBOVESPA:MGLU3,13.9370599
+21434,2020-01-22 10:00:00,BMFBOVESPA:MGLU3,13.88221878
+21435,2020-01-23 10:00:00,BMFBOVESPA:MGLU3,14.10407578
+21436,2020-01-24 10:00:00,BMFBOVESPA:MGLU3,13.9968868
+21437,2020-01-27 10:00:00,BMFBOVESPA:MGLU3,13.41108583
+21438,2020-01-28 10:00:00,BMFBOVESPA:MGLU3,14.20627923
+21439,2020-01-29 10:00:00,BMFBOVESPA:MGLU3,14.28106198
+21440,2020-01-30 10:00:00,BMFBOVESPA:MGLU3,14.08413315
+21441,2020-01-31 10:00:00,BMFBOVESPA:MGLU3,13.90963921
+21442,2020-02-03 10:00:00,BMFBOVESPA:MGLU3,14.0916112
+21443,2020-02-04 10:00:00,BMFBOVESPA:MGLU3,14.37329411
+21444,2020-02-05 10:00:00,BMFBOVESPA:MGLU3,14.28355425
+21445,2020-02-06 10:00:00,BMFBOVESPA:MGLU3,13.91711826
+21446,2020-02-07 10:00:00,BMFBOVESPA:MGLU3,13.51827506
+21447,2020-02-10 10:00:00,BMFBOVESPA:MGLU3,13.05711342
+21448,2020-02-11 10:00:00,BMFBOVESPA:MGLU3,13.52824612
+21449,2020-02-12 10:00:00,BMFBOVESPA:MGLU3,13.94453795
+21450,2020-02-13 10:00:00,BMFBOVESPA:MGLU3,14.22123508
+21451,2020-02-14 10:00:00,BMFBOVESPA:MGLU3,14.04175661
+21452,2020-02-17 10:00:00,BMFBOVESPA:MGLU3,14.66993288
+21453,2020-02-18 10:00:00,BMFBOVESPA:MGLU3,14.51288931
+21454,2020-02-19 10:00:00,BMFBOVESPA:MGLU3,14.4231497
+21455,2020-02-20 10:00:00,BMFBOVESPA:MGLU3,14.09410447
+21456,2020-02-21 10:00:00,BMFBOVESPA:MGLU3,14.07166956
+21457,2020-02-26 10:00:00,BMFBOVESPA:MGLU3,13.18175177
+21458,2020-02-27 10:00:00,BMFBOVESPA:MGLU3,12.52615382
+21459,2020-02-28 10:00:00,BMFBOVESPA:MGLU3,12.59345852
+21460,2020-03-02 10:00:00,BMFBOVESPA:MGLU3,13.09948996
+21461,2020-03-03 10:00:00,BMFBOVESPA:MGLU3,13.17427272
+21462,2020-03-04 10:00:00,BMFBOVESPA:MGLU3,13.07456279
+21463,2020-03-05 10:00:00,BMFBOVESPA:MGLU3,11.9129334
+21464,2020-03-06 10:00:00,BMFBOVESPA:MGLU3,11.29971299
+21465,2020-03-09 10:00:00,BMFBOVESPA:MGLU3,10.06080757
+21466,2020-03-10 10:00:00,BMFBOVESPA:MGLU3,11.7135123
+21467,2020-03-11 10:00:00,BMFBOVESPA:MGLU3,10.73884043
+21468,2020-03-12 10:00:00,BMFBOVESPA:MGLU3,8.47540756
+21469,2020-03-13 10:00:00,BMFBOVESPA:MGLU3,10.4696211
+21470,2020-03-16 10:00:00,BMFBOVESPA:MGLU3,8.49285693
+21471,2020-03-17 10:00:00,BMFBOVESPA:MGLU3,8.86677197
+21472,2020-03-18 10:00:00,BMFBOVESPA:MGLU3,7.18166127
+21473,2020-03-19 10:00:00,BMFBOVESPA:MGLU3,7.61540272
+21474,2020-03-20 10:00:00,BMFBOVESPA:MGLU3,7.64033064
+21475,2020-03-23 10:00:00,BMFBOVESPA:MGLU3,7.53064864
+21476,2020-03-24 10:00:00,BMFBOVESPA:MGLU3,9.1434691
+21477,2020-03-25 10:00:00,BMFBOVESPA:MGLU3,9.97106772
+21478,2020-03-26 10:00:00,BMFBOVESPA:MGLU3,10.25025736
+21479,2020-03-27 10:00:00,BMFBOVESPA:MGLU3,9.72179102
+21480,2020-03-30 10:00:00,BMFBOVESPA:MGLU3,10.36990993
+21481,2020-03-31 10:00:00,BMFBOVESPA:MGLU3,9.71929875
+21482,2020-04-01 10:00:00,BMFBOVESPA:MGLU3,9.34289045
+21483,2020-04-02 10:00:00,BMFBOVESPA:MGLU3,8.94654026
+21484,2020-04-03 10:00:00,BMFBOVESPA:MGLU3,8.85929391
+21485,2020-04-06 10:00:00,BMFBOVESPA:MGLU3,9.52236992
+21486,2020-04-07 10:00:00,BMFBOVESPA:MGLU3,9.99350262
+21487,2020-04-08 10:00:00,BMFBOVESPA:MGLU3,10.45964978
+21488,2020-04-09 10:00:00,BMFBOVESPA:MGLU3,10.38237476
+21489,2020-04-13 10:00:00,BMFBOVESPA:MGLU3,10.4471862
+21490,2020-04-14 10:00:00,BMFBOVESPA:MGLU3,10.69397062
+21491,2020-04-15 10:00:00,BMFBOVESPA:MGLU3,10.93078248
+21492,2020-04-16 10:00:00,BMFBOVESPA:MGLU3,11.35953889
+21493,2020-04-17 10:00:00,BMFBOVESPA:MGLU3,11.11524774
+21494,2020-04-20 10:00:00,BMFBOVESPA:MGLU3,12.08493407
+21495,2020-04-22 10:00:00,BMFBOVESPA:MGLU3,12.60093658
+21496,2020-04-23 10:00:00,BMFBOVESPA:MGLU3,12.33171825
+21497,2020-04-24 10:00:00,BMFBOVESPA:MGLU3,11.81072996
+21498,2020-04-27 10:00:00,BMFBOVESPA:MGLU3,12.3391963
+21499,2020-04-28 10:00:00,BMFBOVESPA:MGLU3,12.91253244
+21500,2020-04-29 10:00:00,BMFBOVESPA:MGLU3,12.61838594
+21501,2020-04-30 10:00:00,BMFBOVESPA:MGLU3,12.38905189
+21502,2020-05-04 10:00:00,BMFBOVESPA:MGLU3,12.82279283
+21503,2020-05-05 10:00:00,BMFBOVESPA:MGLU3,12.51369023
+21504,2020-05-06 10:00:00,BMFBOVESPA:MGLU3,13.74761011
+21505,2020-05-07 10:00:00,BMFBOVESPA:MGLU3,14.15642364
+21506,2020-05-08 10:00:00,BMFBOVESPA:MGLU3,13.84482777
+21507,2020-05-11 10:00:00,BMFBOVESPA:MGLU3,13.69775452
+21508,2020-05-12 10:00:00,BMFBOVESPA:MGLU3,13.66036252
+21509,2020-05-13 10:00:00,BMFBOVESPA:MGLU3,13.73514528
+21510,2020-05-14 10:00:00,BMFBOVESPA:MGLU3,13.83485646
+21511,2020-05-15 10:00:00,BMFBOVESPA:MGLU3,13.74262433
+21512,2020-05-18 10:00:00,BMFBOVESPA:MGLU3,13.89717563
+21513,2020-05-19 10:00:00,BMFBOVESPA:MGLU3,14.60262917
+21514,2020-05-20 10:00:00,BMFBOVESPA:MGLU3,14.18384432
+21515,2020-05-21 10:00:00,BMFBOVESPA:MGLU3,14.53033868
+21516,2020-05-22 10:00:00,BMFBOVESPA:MGLU3,14.37080184
+21517,2020-05-25 10:00:00,BMFBOVESPA:MGLU3,15.05631275
+21518,2020-05-26 10:00:00,BMFBOVESPA:MGLU3,16.07336191
+21519,2020-05-27 10:00:00,BMFBOVESPA:MGLU3,16.79127828
+21520,2020-05-28 10:00:00,BMFBOVESPA:MGLU3,16.26530421
+21521,2020-05-29 10:00:00,BMFBOVESPA:MGLU3,16.04095469
+21522,2020-06-01 10:00:00,BMFBOVESPA:MGLU3,15.87892559
+21523,2020-06-02 10:00:00,BMFBOVESPA:MGLU3,15.40529937
+21524,2020-06-03 10:00:00,BMFBOVESPA:MGLU3,15.54988035
+21525,2020-06-04 10:00:00,BMFBOVESPA:MGLU3,15.07874765
+21526,2020-06-05 10:00:00,BMFBOVESPA:MGLU3,14.81949964
+21527,2020-06-08 10:00:00,BMFBOVESPA:MGLU3,15.54988035
+21528,2020-06-09 10:00:00,BMFBOVESPA:MGLU3,15.54988035
+21529,2020-06-10 10:00:00,BMFBOVESPA:MGLU3,16.10327386
+21530,2020-06-12 10:00:00,BMFBOVESPA:MGLU3,15.94124476
+21531,2020-06-15 10:00:00,BMFBOVESPA:MGLU3,16.41486973
+21532,2020-06-16 10:00:00,BMFBOVESPA:MGLU3,16.45226173
+21533,2020-06-17 10:00:00,BMFBOVESPA:MGLU3,16.74890149
+21534,2020-06-18 10:00:00,BMFBOVESPA:MGLU3,17.37458475
+21535,2020-06-19 10:00:00,BMFBOVESPA:MGLU3,17.79835637
+21536,2020-06-22 10:00:00,BMFBOVESPA:MGLU3,17.67371802
+21537,2020-06-23 10:00:00,BMFBOVESPA:MGLU3,17.51168768
+21538,2020-06-24 10:00:00,BMFBOVESPA:MGLU3,17.39951391
+21539,2020-06-25 10:00:00,BMFBOVESPA:MGLU3,17.37209323
+21540,2020-06-26 10:00:00,BMFBOVESPA:MGLU3,17.28733815
+21541,2020-06-29 10:00:00,BMFBOVESPA:MGLU3,17.55157294
+21542,2020-06-30 10:00:00,BMFBOVESPA:MGLU3,17.86067554
+21543,2020-07-01 10:00:00,BMFBOVESPA:MGLU3,18.02270564
+21544,2020-07-02 10:00:00,BMFBOVESPA:MGLU3,17.47429567
+21545,2020-07-03 10:00:00,BMFBOVESPA:MGLU3,17.94792189
+21546,2020-07-06 10:00:00,BMFBOVESPA:MGLU3,17.94542862
+21547,2020-07-07 10:00:00,BMFBOVESPA:MGLU3,18.62595474
+21548,2020-07-08 10:00:00,BMFBOVESPA:MGLU3,19.1195216
+21549,2020-07-09 10:00:00,BMFBOVESPA:MGLU3,19.79256991
+21550,2020-07-10 10:00:00,BMFBOVESPA:MGLU3,19.98700524
+21551,2020-07-13 10:00:00,BMFBOVESPA:MGLU3,20.06677378
+21552,2020-07-14 10:00:00,BMFBOVESPA:MGLU3,20.06677378
+21553,2020-07-15 10:00:00,BMFBOVESPA:MGLU3,20.31605047
+21554,2020-07-16 10:00:00,BMFBOVESPA:MGLU3,19.98700524
+21555,2020-07-17 10:00:00,BMFBOVESPA:MGLU3,20.44068882
+21556,2020-07-20 10:00:00,BMFBOVESPA:MGLU3,21.68707228
+21557,2020-07-21 10:00:00,BMFBOVESPA:MGLU3,21.01402596
+21558,2020-07-22 10:00:00,BMFBOVESPA:MGLU3,21.10127255
+21559,2020-07-23 10:00:00,BMFBOVESPA:MGLU3,20.04184661
+21560,2020-07-24 10:00:00,BMFBOVESPA:MGLU3,19.85987362
+21561,2020-07-27 10:00:00,BMFBOVESPA:MGLU3,19.78010508
+21562,2020-07-28 10:00:00,BMFBOVESPA:MGLU3,20.04184661
+21563,2020-07-29 10:00:00,BMFBOVESPA:MGLU3,19.99448329
+21564,2020-07-30 10:00:00,BMFBOVESPA:MGLU3,20.762256
+21565,2020-07-31 10:00:00,BMFBOVESPA:MGLU3,20.14190198
+21566,2020-08-03 10:00:00,BMFBOVESPA:MGLU3,20.60608187
+21567,2020-08-04 10:00:00,BMFBOVESPA:MGLU3,20.58861274
+21568,2020-08-05 10:00:00,BMFBOVESPA:MGLU3,20.71339221
+21569,2020-08-06 10:00:00,BMFBOVESPA:MGLU3,21.43960973
+21570,2020-08-07 10:00:00,BMFBOVESPA:MGLU3,21.37472391
+21571,2020-08-10 10:00:00,BMFBOVESPA:MGLU3,20.44636414
+21572,2020-08-11 10:00:00,BMFBOVESPA:MGLU3,20.21177824
+21573,2020-08-12 10:00:00,BMFBOVESPA:MGLU3,19.97968842
+21574,2020-08-13 10:00:00,BMFBOVESPA:MGLU3,20.07701616
+21575,2020-08-14 10:00:00,BMFBOVESPA:MGLU3,20.40393962
+21576,2020-08-17 10:00:00,BMFBOVESPA:MGLU3,20.37648814
+21577,2020-08-18 10:00:00,BMFBOVESPA:MGLU3,22.33552534
+21578,2020-08-19 10:00:00,BMFBOVESPA:MGLU3,22.38543638
+21579,2020-08-20 10:00:00,BMFBOVESPA:MGLU3,21.79897311
+21580,2020-08-21 10:00:00,BMFBOVESPA:MGLU3,21.79897311
+21581,2020-08-24 10:00:00,BMFBOVESPA:MGLU3,21.7315932
+21582,2020-08-25 10:00:00,BMFBOVESPA:MGLU3,21.96118692
+21583,2020-08-26 10:00:00,BMFBOVESPA:MGLU3,22.49773915
+21584,2020-08-27 10:00:00,BMFBOVESPA:MGLU3,22.95443226
+21585,2020-08-28 10:00:00,BMFBOVESPA:MGLU3,23.60328526
+21586,2020-08-31 10:00:00,BMFBOVESPA:MGLU3,23.26388485
+21587,2020-09-01 10:00:00,BMFBOVESPA:MGLU3,23.79045447
+21588,2020-09-02 10:00:00,BMFBOVESPA:MGLU3,23.33625719
+21589,2020-09-03 10:00:00,BMFBOVESPA:MGLU3,22.08596639
+21590,2020-09-04 10:00:00,BMFBOVESPA:MGLU3,22.15334656
+21591,2020-09-08 10:00:00,BMFBOVESPA:MGLU3,21.88382415
+21592,2020-09-09 10:00:00,BMFBOVESPA:MGLU3,22.75977479
+21593,2020-09-10 10:00:00,BMFBOVESPA:MGLU3,22.02357666
+21594,2020-09-11 10:00:00,BMFBOVESPA:MGLU3,21.85387658
+21595,2020-09-14 10:00:00,BMFBOVESPA:MGLU3,22.53517324
+21596,2020-09-15 10:00:00,BMFBOVESPA:MGLU3,22.35549055
+21597,2020-09-16 10:00:00,BMFBOVESPA:MGLU3,22.25317039
+21598,2020-09-17 10:00:00,BMFBOVESPA:MGLU3,21.73658338
+21599,2020-09-18 10:00:00,BMFBOVESPA:MGLU3,21.75155841
+21600,2020-09-21 10:00:00,BMFBOVESPA:MGLU3,22.13587743
+21601,2020-09-22 10:00:00,BMFBOVESPA:MGLU3,22.33302925
+21602,2020-09-23 10:00:00,BMFBOVESPA:MGLU3,21.58185808
+21603,2020-09-24 10:00:00,BMFBOVESPA:MGLU3,22.2856143
+21604,2020-09-25 10:00:00,BMFBOVESPA:MGLU3,22.61752619
+21605,2020-09-28 10:00:00,BMFBOVESPA:MGLU3,21.82892093
+21606,2020-09-29 10:00:00,BMFBOVESPA:MGLU3,21.83141702
+21607,2020-09-30 10:00:00,BMFBOVESPA:MGLU3,22.26065691
+21608,2020-10-01 10:00:00,BMFBOVESPA:MGLU3,22.9344673
+21609,2020-10-02 10:00:00,BMFBOVESPA:MGLU3,21.97366562
+21610,2020-10-05 10:00:00,BMFBOVESPA:MGLU3,22.49524281
+21611,2020-10-06 10:00:00,BMFBOVESPA:MGLU3,22.2856143
+21612,2020-10-07 10:00:00,BMFBOVESPA:MGLU3,22.19577283
+21613,2020-10-08 10:00:00,BMFBOVESPA:MGLU3,22.92698078
+21614,2020-10-09 10:00:00,BMFBOVESPA:MGLU3,24.49421069
+21615,2020-10-13 10:00:00,BMFBOVESPA:MGLU3,25.95413
+21616,2020-10-14 10:00:00,BMFBOVESPA:MGLU3,25.54485309
+21617,2020-10-15 10:00:00,BMFBOVESPA:MGLU3,25.46499423
+21618,2020-10-16 10:00:00,BMFBOVESPA:MGLU3,25.7544816
+21619,2020-10-19 10:00:00,BMFBOVESPA:MGLU3,25.64467766
+21620,2020-10-20 10:00:00,BMFBOVESPA:MGLU3,25.99406018
+21621,2020-10-21 10:00:00,BMFBOVESPA:MGLU3,26.17374062
+21622,2020-10-22 10:00:00,BMFBOVESPA:MGLU3,26.05395332
+21623,2020-10-23 10:00:00,BMFBOVESPA:MGLU3,25.87427089
+21624,2020-10-26 10:00:00,BMFBOVESPA:MGLU3,25.4250638
+21625,2020-10-27 10:00:00,BMFBOVESPA:MGLU3,25.40510108
+21626,2020-10-28 10:00:00,BMFBOVESPA:MGLU3,24.58654576
+21627,2020-10-29 10:00:00,BMFBOVESPA:MGLU3,25.31525986
+21628,2020-10-30 10:00:00,BMFBOVESPA:MGLU3,24.58654576
+21629,2020-11-03 10:00:00,BMFBOVESPA:MGLU3,24.94591163
+21630,2020-11-04 10:00:00,BMFBOVESPA:MGLU3,26.14379554
+21631,2020-11-05 10:00:00,BMFBOVESPA:MGLU3,27.4015726
+21632,2020-11-06 10:00:00,BMFBOVESPA:MGLU3,27.28178331
+21633,2020-11-09 10:00:00,BMFBOVESPA:MGLU3,26.40333684
+21634,2020-11-10 10:00:00,BMFBOVESPA:MGLU3,25.17550486
+21635,2020-11-11 10:00:00,BMFBOVESPA:MGLU3,25.53487073
+21636,2020-11-12 10:00:00,BMFBOVESPA:MGLU3,25.43504715
+21637,2020-11-13 10:00:00,BMFBOVESPA:MGLU3,25.05571757
+21638,2020-11-16 10:00:00,BMFBOVESPA:MGLU3,24.80615863
+21639,2020-11-17 10:00:00,BMFBOVESPA:MGLU3,24.68637033
+21640,2020-11-18 10:00:00,BMFBOVESPA:MGLU3,24.49670654
+21641,2020-11-19 10:00:00,BMFBOVESPA:MGLU3,24.59652812
+21642,2020-11-20 10:00:00,BMFBOVESPA:MGLU3,24.15730638
+21643,2020-11-23 10:00:00,BMFBOVESPA:MGLU3,23.37868149
+21644,2020-11-24 10:00:00,BMFBOVESPA:MGLU3,23.6581885
+21645,2020-11-25 10:00:00,BMFBOVESPA:MGLU3,23.95765823
+21646,2020-11-26 10:00:00,BMFBOVESPA:MGLU3,24.20721717
+21647,2020-11-27 10:00:00,BMFBOVESPA:MGLU3,24.14732402
+21648,2020-11-30 10:00:00,BMFBOVESPA:MGLU3,23.33875106
+21649,2020-12-01 10:00:00,BMFBOVESPA:MGLU3,22.83963318
+21650,2020-12-02 10:00:00,BMFBOVESPA:MGLU3,23.00933326
+21651,2020-12-03 10:00:00,BMFBOVESPA:MGLU3,23.2588922
+21652,2020-12-04 10:00:00,BMFBOVESPA:MGLU3,23.61825807
+21653,2020-12-07 10:00:00,BMFBOVESPA:MGLU3,23.75801008
+21654,2020-12-08 10:00:00,BMFBOVESPA:MGLU3,24.9059832
+21655,2020-12-09 10:00:00,BMFBOVESPA:MGLU3,23.93769351
+21656,2020-12-10 10:00:00,BMFBOVESPA:MGLU3,23.35871677
+21657,2020-12-11 10:00:00,BMFBOVESPA:MGLU3,22.94944011
+21658,2020-12-14 10:00:00,BMFBOVESPA:MGLU3,24.00756902
+21659,2020-12-15 10:00:00,BMFBOVESPA:MGLU3,24.56658304
+21660,2020-12-16 10:00:00,BMFBOVESPA:MGLU3,24.91596356
+21661,2020-12-17 10:00:00,BMFBOVESPA:MGLU3,24.49670654
+21662,2020-12-18 10:00:00,BMFBOVESPA:MGLU3,24.47674082
+21663,2020-12-21 10:00:00,BMFBOVESPA:MGLU3,24.95589399
+21664,2020-12-22 10:00:00,BMFBOVESPA:MGLU3,25.11561171
+21665,2020-12-23 10:00:00,BMFBOVESPA:MGLU3,24.92594592
+21666,2020-12-28 10:00:00,BMFBOVESPA:MGLU3,25.20545293
+21667,2020-12-29 10:00:00,BMFBOVESPA:MGLU3,25.235401
+21668,2020-12-30 10:00:00,BMFBOVESPA:MGLU3,24.93191283
+21669,2021-01-04 10:00:00,BMFBOVESPA:MGLU3,25.18173159
+21670,2021-01-05 10:00:00,BMFBOVESPA:MGLU3,24.74204958
+21671,2021-01-06 10:00:00,BMFBOVESPA:MGLU3,23.42300755
+21672,2021-01-07 10:00:00,BMFBOVESPA:MGLU3,23.14320954
+21673,2021-01-08 10:00:00,BMFBOVESPA:MGLU3,23.82271656
+21674,2021-01-11 10:00:00,BMFBOVESPA:MGLU3,23.4729703
+21675,2021-01-12 10:00:00,BMFBOVESPA:MGLU3,24.18245656
+21676,2021-01-13 10:00:00,BMFBOVESPA:MGLU3,24.00258606
+21677,2021-01-14 10:00:00,BMFBOVESPA:MGLU3,23.7127963
+21678,2021-01-15 10:00:00,BMFBOVESPA:MGLU3,23.94262856
+21679,2021-01-18 10:00:00,BMFBOVESPA:MGLU3,24.43227532
+21680,2021-01-19 10:00:00,BMFBOVESPA:MGLU3,24.06254256
+21681,2021-01-20 10:00:00,BMFBOVESPA:MGLU3,25.40157109
+21682,2021-01-21 10:00:00,BMFBOVESPA:MGLU3,25.47152035
+21683,2021-01-22 10:00:00,BMFBOVESPA:MGLU3,25.97115786
+21684,2021-01-26 10:00:00,BMFBOVESPA:MGLU3,25.73133185
+21685,2021-01-27 10:00:00,BMFBOVESPA:MGLU3,25.77130385
+21686,2021-01-28 10:00:00,BMFBOVESPA:MGLU3,26.17101386
+21687,2021-01-29 10:00:00,BMFBOVESPA:MGLU3,25.25167984
+21688,2021-02-01 10:00:00,BMFBOVESPA:MGLU3,24.91192633
+21689,2021-02-02 10:00:00,BMFBOVESPA:MGLU3,25.28165709
+21690,2021-02-03 10:00:00,BMFBOVESPA:MGLU3,25.63140435
+21691,2021-02-04 10:00:00,BMFBOVESPA:MGLU3,25.29164984
+21692,2021-02-05 10:00:00,BMFBOVESPA:MGLU3,25.83125935
+21693,2021-02-08 10:00:00,BMFBOVESPA:MGLU3,26.14103461
+21694,2021-02-09 10:00:00,BMFBOVESPA:MGLU3,26.22097661
+21695,2021-02-10 10:00:00,BMFBOVESPA:MGLU3,25.28165709
+21696,2021-02-11 10:00:00,BMFBOVESPA:MGLU3,25.63140435
+21697,2021-02-12 10:00:00,BMFBOVESPA:MGLU3,25.89121586
+21698,2021-02-17 10:00:00,BMFBOVESPA:MGLU3,25.4815131
+21699,2021-02-18 10:00:00,BMFBOVESPA:MGLU3,25.02184758
+21700,2021-02-19 10:00:00,BMFBOVESPA:MGLU3,24.92192008
+21701,2021-02-22 10:00:00,BMFBOVESPA:MGLU3,24.23241932
+21702,2021-02-23 10:00:00,BMFBOVESPA:MGLU3,24.84197808
+21703,2021-02-24 10:00:00,BMFBOVESPA:MGLU3,24.62213558
+21704,2021-02-25 10:00:00,BMFBOVESPA:MGLU3,24.04255606
+21705,2021-02-26 10:00:00,BMFBOVESPA:MGLU3,24.16247006
+21706,2021-03-01 10:00:00,BMFBOVESPA:MGLU3,24.53220082
+21707,2021-03-02 10:00:00,BMFBOVESPA:MGLU3,24.25240482
+21708,2021-03-03 10:00:00,BMFBOVESPA:MGLU3,25.10178959
+21709,2021-03-04 10:00:00,BMFBOVESPA:MGLU3,25.42155759
+21710,2021-03-05 10:00:00,BMFBOVESPA:MGLU3,25.11178034
+21711,2021-03-08 10:00:00,BMFBOVESPA:MGLU3,23.08325304
+21712,2021-03-09 10:00:00,BMFBOVESPA:MGLU3,23.3730418
+21713,2021-03-10 10:00:00,BMFBOVESPA:MGLU3,24.88194808
+21714,2021-03-11 10:00:00,BMFBOVESPA:MGLU3,24.78201958
+21715,2021-03-12 10:00:00,BMFBOVESPA:MGLU3,24.55218732
+21716,2021-03-15 10:00:00,BMFBOVESPA:MGLU3,23.70280255
+21717,2021-03-16 10:00:00,BMFBOVESPA:MGLU3,24.13249181
+21718,2021-03-17 10:00:00,BMFBOVESPA:MGLU3,23.92264506
+21719,2021-03-18 10:00:00,BMFBOVESPA:MGLU3,22.26384852
+21720,2021-03-19 10:00:00,BMFBOVESPA:MGLU3,22.27384127
+21721,2021-03-22 10:00:00,BMFBOVESPA:MGLU3,21.89411576
+21722,2021-03-23 10:00:00,BMFBOVESPA:MGLU3,21.49440575
+21723,2021-03-24 10:00:00,BMFBOVESPA:MGLU3,20.35523322
+21724,2021-03-25 10:00:00,BMFBOVESPA:MGLU3,20.28528197
+21725,2021-03-26 10:00:00,BMFBOVESPA:MGLU3,19.96551497
+21726,2021-03-29 10:00:00,BMFBOVESPA:MGLU3,19.63575421
+21727,2021-03-30 10:00:00,BMFBOVESPA:MGLU3,20.04545597
+21728,2021-03-31 10:00:00,BMFBOVESPA:MGLU3,20.22532647
+21729,2021-04-01 10:00:00,BMFBOVESPA:MGLU3,20.42518248
+21730,2021-04-05 10:00:00,BMFBOVESPA:MGLU3,20.40519598
+21731,2021-04-06 10:00:00,BMFBOVESPA:MGLU3,20.58506548
+21732,2021-04-07 10:00:00,BMFBOVESPA:MGLU3,20.16536997
+21733,2021-04-08 10:00:00,BMFBOVESPA:MGLU3,21.83415926
+21734,2021-04-09 10:00:00,BMFBOVESPA:MGLU3,21.65428976
+21735,2021-04-12 10:00:00,BMFBOVESPA:MGLU3,21.63430426
+21736,2021-04-13 10:00:00,BMFBOVESPA:MGLU3,22.18390652
+21737,2021-04-14 10:00:00,BMFBOVESPA:MGLU3,22.10396452
+21738,2021-04-15 10:00:00,BMFBOVESPA:MGLU3,22.18390652
+21739,2021-04-16 10:00:00,BMFBOVESPA:MGLU3,21.90410851
+21740,2021-04-19 10:00:00,BMFBOVESPA:MGLU3,21.63430426
+21741,2021-04-20 10:00:00,BMFBOVESPA:MGLU3,21.5843405
+21742,2021-04-22 10:00:00,BMFBOVESPA:MGLU3,21.13466674
+21743,2021-04-23 10:00:00,BMFBOVESPA:MGLU3,21.71424626
+21744,2021-04-26 10:00:00,BMFBOVESPA:MGLU3,21.69425976
+21745,2021-04-27 10:00:00,BMFBOVESPA:MGLU3,20.93481274
+21746,2021-04-28 10:00:00,BMFBOVESPA:MGLU3,20.63502923
+21747,2021-04-29 10:00:00,BMFBOVESPA:MGLU3,20.24531197
+21748,2021-04-30 10:00:00,BMFBOVESPA:MGLU3,20.01547972
+21749,2021-05-03 10:00:00,BMFBOVESPA:MGLU3,20.16536997
+21750,2021-05-04 10:00:00,BMFBOVESPA:MGLU3,19.73568171
+21751,2021-05-05 10:00:00,BMFBOVESPA:MGLU3,19.88557296
+21752,2021-05-06 10:00:00,BMFBOVESPA:MGLU3,19.44589096
+21753,2021-05-07 10:00:00,BMFBOVESPA:MGLU3,19.87557922
+21754,2021-05-10 10:00:00,BMFBOVESPA:MGLU3,19.18608145
+21755,2021-05-11 10:00:00,BMFBOVESPA:MGLU3,19.30599345
+21756,2021-05-12 10:00:00,BMFBOVESPA:MGLU3,18.57652268
+21757,2021-05-13 10:00:00,BMFBOVESPA:MGLU3,19.1161302
+21758,2021-05-14 10:00:00,BMFBOVESPA:MGLU3,19.1361167
+21759,2021-05-17 10:00:00,BMFBOVESPA:MGLU3,18.84632794
+21760,2021-05-18 10:00:00,BMFBOVESPA:MGLU3,18.95624619
+21761,2021-05-19 10:00:00,BMFBOVESPA:MGLU3,18.66645744
+21762,2021-05-20 10:00:00,BMFBOVESPA:MGLU3,18.72641394
+21763,2021-05-21 10:00:00,BMFBOVESPA:MGLU3,18.51656718
+21764,2021-05-24 10:00:00,BMFBOVESPA:MGLU3,19.98550047
+21765,2021-05-25 10:00:00,BMFBOVESPA:MGLU3,20.00548597
+21766,2021-05-26 10:00:00,BMFBOVESPA:MGLU3,19.65573971
+21767,2021-05-27 10:00:00,BMFBOVESPA:MGLU3,19.57579771
+21768,2021-05-28 10:00:00,BMFBOVESPA:MGLU3,20.23531922
+21769,2021-05-31 10:00:00,BMFBOVESPA:MGLU3,20.14538447
+21770,2021-06-01 10:00:00,BMFBOVESPA:MGLU3,20.33524673
+21771,2021-06-02 10:00:00,BMFBOVESPA:MGLU3,20.48513798
+21772,2021-06-04 10:00:00,BMFBOVESPA:MGLU3,20.83488424
+21773,2021-06-07 10:00:00,BMFBOVESPA:MGLU3,20.78491949
+21774,2021-06-08 10:00:00,BMFBOVESPA:MGLU3,21.03473824
+21775,2021-06-09 10:00:00,BMFBOVESPA:MGLU3,20.25530472
+21776,2021-06-10 10:00:00,BMFBOVESPA:MGLU3,20.26529847
+21777,2021-06-11 10:00:00,BMFBOVESPA:MGLU3,20.36522398
+21778,2021-06-14 10:00:00,BMFBOVESPA:MGLU3,20.57507273
+21779,2021-06-15 10:00:00,BMFBOVESPA:MGLU3,20.87485424
+21780,2021-06-16 10:00:00,BMFBOVESPA:MGLU3,20.29527473
+21781,2021-06-17 10:00:00,BMFBOVESPA:MGLU3,21.29454975
+21782,2021-06-18 10:00:00,BMFBOVESPA:MGLU3,21.05472474
+21783,2021-06-21 10:00:00,BMFBOVESPA:MGLU3,21.25457975
+21784,2021-06-22 10:00:00,BMFBOVESPA:MGLU3,20.95479624
+21785,2021-06-23 10:00:00,BMFBOVESPA:MGLU3,20.56507998
+21786,2021-06-24 10:00:00,BMFBOVESPA:MGLU3,21.63430426
+21787,2021-06-25 10:00:00,BMFBOVESPA:MGLU3,21.37449175
+21788,2021-06-28 10:00:00,BMFBOVESPA:MGLU3,21.51439225
+21789,2021-06-29 10:00:00,BMFBOVESPA:MGLU3,21.65428976
+21790,2021-06-30 10:00:00,BMFBOVESPA:MGLU3,21.13466674
+21791,2021-07-01 10:00:00,BMFBOVESPA:MGLU3,20.67500123
+21792,2021-07-02 10:00:00,BMFBOVESPA:MGLU3,21.62431051
+21793,2021-07-05 10:00:00,BMFBOVESPA:MGLU3,21.364499
+21794,2021-07-06 10:00:00,BMFBOVESPA:MGLU3,21.07
+21795,2021-07-07 10:00:00,BMFBOVESPA:MGLU3,22.01
+21796,2021-07-08 10:00:00,BMFBOVESPA:MGLU3,21.92
+21797,2021-07-12 10:00:00,BMFBOVESPA:MGLU3,22.1
+21798,2021-07-13 10:00:00,BMFBOVESPA:MGLU3,22.49
+21799,2021-07-14 10:00:00,BMFBOVESPA:MGLU3,22.93
+21800,2021-07-15 10:00:00,BMFBOVESPA:MGLU3,23.719999
+21801,2021-07-16 10:00:00,BMFBOVESPA:MGLU3,23.9
+21802,2021-07-19 10:00:00,BMFBOVESPA:MGLU3,23.120001
+21803,2021-07-20 10:00:00,BMFBOVESPA:MGLU3,23.370001
+21804,2021-07-21 10:00:00,BMFBOVESPA:MGLU3,23.360001
+21805,2021-07-22 10:00:00,BMFBOVESPA:MGLU3,23.25
+21806,2021-07-23 10:00:00,BMFBOVESPA:MGLU3,22.6
+21807,2021-07-26 10:00:00,BMFBOVESPA:MGLU3,22.040001
+21808,2021-07-27 10:00:00,BMFBOVESPA:MGLU3,21.450001
+21809,2021-07-28 10:00:00,BMFBOVESPA:MGLU3,21.530001
+21810,2021-07-29 10:00:00,BMFBOVESPA:MGLU3,21.719999
+21811,2021-07-30 10:00:00,BMFBOVESPA:MGLU3,20.6
+21812,2021-08-02 10:00:00,BMFBOVESPA:MGLU3,20.629999
+21813,2021-08-03 10:00:00,BMFBOVESPA:MGLU3,20.43
+21814,2021-08-04 10:00:00,BMFBOVESPA:MGLU3,19.959999
+21815,2021-08-05 10:00:00,BMFBOVESPA:MGLU3,20.459999
+21816,2021-08-06 10:00:00,BMFBOVESPA:MGLU3,20.68
+21817,2021-08-09 10:00:00,BMFBOVESPA:MGLU3,20.49
+21818,2021-08-10 10:00:00,BMFBOVESPA:MGLU3,20.4
+21819,2021-08-11 10:00:00,BMFBOVESPA:MGLU3,20.91
+21820,2021-08-12 10:00:00,BMFBOVESPA:MGLU3,20.969999
+21821,2021-08-13 10:00:00,BMFBOVESPA:MGLU3,20.27
+21822,2021-08-16 10:00:00,BMFBOVESPA:MGLU3,19.42
+21823,2021-08-17 10:00:00,BMFBOVESPA:MGLU3,19.309999
+21824,2021-08-18 10:00:00,BMFBOVESPA:MGLU3,18.84
+21825,2021-08-19 10:00:00,BMFBOVESPA:MGLU3,18.950001
+21826,2021-08-20 10:00:00,BMFBOVESPA:MGLU3,18.860001
+21827,2021-08-23 10:00:00,BMFBOVESPA:MGLU3,18.129999
+21828,2021-08-24 10:00:00,BMFBOVESPA:MGLU3,19.24
+21829,2021-08-25 10:00:00,BMFBOVESPA:MGLU3,19.549999
+21830,2021-08-26 10:00:00,BMFBOVESPA:MGLU3,18.799999
+21831,2021-08-27 10:00:00,BMFBOVESPA:MGLU3,19.030001
+21832,2021-08-30 10:00:00,BMFBOVESPA:MGLU3,18.879999
+21833,2021-08-31 10:00:00,BMFBOVESPA:MGLU3,18.24
+21834,2021-09-01 10:00:00,BMFBOVESPA:MGLU3,18.68
+21835,2021-09-02 10:00:00,BMFBOVESPA:MGLU3,18.01
+21836,2021-09-03 10:00:00,BMFBOVESPA:MGLU3,18.9
+21837,2021-09-06 10:00:00,BMFBOVESPA:MGLU3,19.48
+21838,2021-09-08 10:00:00,BMFBOVESPA:MGLU3,18.790001
+21839,2021-09-09 10:00:00,BMFBOVESPA:MGLU3,18.85
+21840,2021-09-10 10:00:00,BMFBOVESPA:MGLU3,17.18
+21841,2021-09-13 10:00:00,BMFBOVESPA:MGLU3,17.440001
+21842,2021-09-14 10:00:00,BMFBOVESPA:MGLU3,17.030001
+21843,2021-09-15 10:00:00,BMFBOVESPA:MGLU3,16.620001
+21844,2021-09-16 10:00:00,BMFBOVESPA:MGLU3,16.370001
+21845,2021-09-17 10:00:00,BMFBOVESPA:MGLU3,16.57
+21846,2021-09-20 10:00:00,BMFBOVESPA:MGLU3,16.049999
+21847,2021-09-21 10:00:00,BMFBOVESPA:MGLU3,16.389999
+21848,2021-09-22 10:00:00,BMFBOVESPA:MGLU3,16.34
+21849,2021-09-23 10:00:00,BMFBOVESPA:MGLU3,15.87
+21850,2021-09-24 10:00:00,BMFBOVESPA:MGLU3,15.63
+21851,2021-09-27 10:00:00,BMFBOVESPA:MGLU3,15.01
+21852,2021-09-28 10:00:00,BMFBOVESPA:MGLU3,14.18
+21853,2021-09-29 10:00:00,BMFBOVESPA:MGLU3,13.94
+21854,2021-09-30 10:00:00,BMFBOVESPA:MGLU3,14.34
+21855,2021-10-01 10:00:00,BMFBOVESPA:MGLU3,14.55
+21856,2021-10-04 10:00:00,BMFBOVESPA:MGLU3,13.71
+21857,2021-10-05 10:00:00,BMFBOVESPA:MGLU3,13.68
+21858,2021-10-06 10:00:00,BMFBOVESPA:MGLU3,14.46
+21859,2021-10-07 10:00:00,BMFBOVESPA:MGLU3,14.03
+21860,2021-10-08 10:00:00,BMFBOVESPA:MGLU3,14.97
+21861,2021-10-11 10:00:00,BMFBOVESPA:MGLU3,14.38
+21862,2021-10-13 10:00:00,BMFBOVESPA:MGLU3,14.5
+21863,2021-10-14 10:00:00,BMFBOVESPA:MGLU3,14.17
+21864,2021-10-15 10:00:00,BMFBOVESPA:MGLU3,14.56
+21865,2021-10-18 10:00:00,BMFBOVESPA:MGLU3,14.28
+21866,2021-10-19 10:00:00,BMFBOVESPA:MGLU3,13.73
+21867,2021-10-20 10:00:00,BMFBOVESPA:MGLU3,13.25
+21868,2021-10-21 10:00:00,BMFBOVESPA:MGLU3,12.41
+21869,2021-10-22 10:00:00,BMFBOVESPA:MGLU3,12.42
+21870,2021-10-25 10:00:00,BMFBOVESPA:MGLU3,12.34
+21871,2021-10-26 10:00:00,BMFBOVESPA:MGLU3,11.98
+21872,2021-10-27 10:00:00,BMFBOVESPA:MGLU3,11.6
+21873,2021-10-28 10:00:00,BMFBOVESPA:MGLU3,11.15
+21874,2021-10-29 10:00:00,BMFBOVESPA:MGLU3,10.81
+21875,2021-11-01 10:00:00,BMFBOVESPA:MGLU3,11.3
+21876,2021-11-03 10:00:00,BMFBOVESPA:MGLU3,11.55
+21877,2021-11-04 10:00:00,BMFBOVESPA:MGLU3,11.08
+21878,2021-11-05 10:00:00,BMFBOVESPA:MGLU3,12.44
+21879,2021-11-08 10:00:00,BMFBOVESPA:MGLU3,11.93
+21880,2021-11-09 10:00:00,BMFBOVESPA:MGLU3,13.13
+21881,2021-11-10 10:00:00,BMFBOVESPA:MGLU3,13.02
+21882,2021-11-11 10:00:00,BMFBOVESPA:MGLU3,13.65
+21883,2021-11-12 10:00:00,BMFBOVESPA:MGLU3,11.15
+21884,2021-11-16 10:00:00,BMFBOVESPA:MGLU3,9.74
+21885,2021-11-17 10:00:00,BMFBOVESPA:MGLU3,9.270001
+21886,2021-11-18 10:00:00,BMFBOVESPA:MGLU3,8.99
+21887,2021-11-19 10:00:00,BMFBOVESPA:MGLU3,9.270001
+21888,2021-11-22 10:00:00,BMFBOVESPA:MGLU3,8.84
+21889,2021-11-23 10:00:00,BMFBOVESPA:MGLU3,8.6
+21890,2021-11-24 10:00:00,BMFBOVESPA:MGLU3,8.82
+21891,2021-11-25 10:00:00,BMFBOVESPA:MGLU3,8.7
+21892,2021-11-26 10:00:00,BMFBOVESPA:MGLU3,8.06
+21893,2021-11-29 10:00:00,BMFBOVESPA:MGLU3,8.04
+21894,2021-11-30 10:00:00,BMFBOVESPA:MGLU3,7.8
+21895,2021-12-01 10:00:00,BMFBOVESPA:MGLU3,6.88
+21896,2021-12-02 10:00:00,BMFBOVESPA:MGLU3,6.76
+21897,2021-12-03 10:00:00,BMFBOVESPA:MGLU3,7.05
+21898,2021-12-06 10:00:00,BMFBOVESPA:MGLU3,7.3
+21899,2021-12-07 10:00:00,BMFBOVESPA:MGLU3,7.62
+21900,2021-12-08 10:00:00,BMFBOVESPA:MGLU3,6.81
+21901,2021-12-09 10:00:00,BMFBOVESPA:MGLU3,6.28
+21902,2021-12-10 10:00:00,BMFBOVESPA:MGLU3,6.37
+21903,2021-12-13 10:00:00,BMFBOVESPA:MGLU3,6.05
+21904,2021-12-14 10:00:00,BMFBOVESPA:MGLU3,5.74
+21905,2021-12-15 10:00:00,BMFBOVESPA:MGLU3,6.17
+21906,2021-12-16 10:00:00,BMFBOVESPA:MGLU3,6.4
+21907,2021-12-17 10:00:00,BMFBOVESPA:MGLU3,6.66
+21908,2021-12-20 10:00:00,BMFBOVESPA:MGLU3,6.33
+21909,2021-12-21 10:00:00,BMFBOVESPA:MGLU3,6.42
+21910,2021-12-22 10:00:00,BMFBOVESPA:MGLU3,6.16
+21911,2021-12-23 10:00:00,BMFBOVESPA:MGLU3,6.2
+21912,2021-12-27 10:00:00,BMFBOVESPA:MGLU3,6.78
+21913,2021-12-28 10:00:00,BMFBOVESPA:MGLU3,6.83
+21914,2021-12-29 10:00:00,BMFBOVESPA:MGLU3,6.76
+21915,2021-12-30 10:00:00,BMFBOVESPA:MGLU3,7.22
+21916,2022-01-03 10:00:00,BMFBOVESPA:MGLU3,6.72
+21917,2022-01-04 10:00:00,BMFBOVESPA:MGLU3,6.61
+21918,2022-01-05 10:00:00,BMFBOVESPA:MGLU3,6.42
+21919,2022-01-06 10:00:00,BMFBOVESPA:MGLU3,6.25
+21920,2022-01-07 10:00:00,BMFBOVESPA:MGLU3,6.22
+21921,2022-01-10 10:00:00,BMFBOVESPA:MGLU3,5.74
+21922,2022-01-11 10:00:00,BMFBOVESPA:MGLU3,5.87
+21923,2022-01-12 10:00:00,BMFBOVESPA:MGLU3,6.31
+21924,2022-01-13 10:00:00,BMFBOVESPA:MGLU3,6.09
+21925,2022-01-14 10:00:00,BMFBOVESPA:MGLU3,6.33
+21926,2022-01-17 10:00:00,BMFBOVESPA:MGLU3,6.12
+21927,2022-01-18 10:00:00,BMFBOVESPA:MGLU3,5.89
+21928,2022-01-19 10:00:00,BMFBOVESPA:MGLU3,6.31
+21929,2022-01-20 10:00:00,BMFBOVESPA:MGLU3,6.65
+21930,2022-01-21 10:00:00,BMFBOVESPA:MGLU3,6.9
+21931,2022-01-24 10:00:00,BMFBOVESPA:MGLU3,6.39
+21932,2022-01-25 10:00:00,BMFBOVESPA:MGLU3,6.72
+21933,2022-01-26 10:00:00,BMFBOVESPA:MGLU3,6.75
+21934,2022-01-27 10:00:00,BMFBOVESPA:MGLU3,7.22
+21935,2022-01-28 10:00:00,BMFBOVESPA:MGLU3,6.71
+21936,2022-01-31 10:00:00,BMFBOVESPA:MGLU3,7.0
+21937,2022-02-01 10:00:00,BMFBOVESPA:MGLU3,7.01
+21938,2022-02-02 10:00:00,BMFBOVESPA:MGLU3,6.51
+21939,2022-02-03 10:00:00,BMFBOVESPA:MGLU3,6.53
+21940,2022-02-04 10:00:00,BMFBOVESPA:MGLU3,6.33
+21941,2022-02-07 10:00:00,BMFBOVESPA:MGLU3,6.31
+21942,2022-02-08 10:00:00,BMFBOVESPA:MGLU3,6.54
+21943,2022-02-09 10:00:00,BMFBOVESPA:MGLU3,6.6
+21944,2022-02-10 10:00:00,BMFBOVESPA:MGLU3,6.94
+21945,2022-02-11 10:00:00,BMFBOVESPA:MGLU3,6.35
+21946,2022-02-14 10:00:00,BMFBOVESPA:MGLU3,6.48
+21947,2022-02-15 10:00:00,BMFBOVESPA:MGLU3,6.84
+21948,2022-02-16 10:00:00,BMFBOVESPA:MGLU3,6.82
+21949,2022-02-17 10:00:00,BMFBOVESPA:MGLU3,6.63
+21950,2022-02-18 10:00:00,BMFBOVESPA:MGLU3,6.36
+21951,2022-02-21 10:00:00,BMFBOVESPA:MGLU3,6.02
+21952,2022-02-22 10:00:00,BMFBOVESPA:MGLU3,6.07
+21953,2022-02-23 10:00:00,BMFBOVESPA:MGLU3,5.91
+21954,2022-02-24 10:00:00,BMFBOVESPA:MGLU3,6.12
+21955,2022-02-25 10:00:00,BMFBOVESPA:MGLU3,6.01
+21956,2022-03-02 10:00:00,BMFBOVESPA:MGLU3,6.31
+21957,2022-03-03 10:00:00,BMFBOVESPA:MGLU3,6.31
+21958,2022-03-04 10:00:00,BMFBOVESPA:MGLU3,6.29
+21959,2022-03-07 10:00:00,BMFBOVESPA:MGLU3,5.85
+21960,2022-03-08 10:00:00,BMFBOVESPA:MGLU3,6.05
+21961,2022-03-09 10:00:00,BMFBOVESPA:MGLU3,6.23
+21962,2022-03-10 10:00:00,BMFBOVESPA:MGLU3,5.96
+21963,2022-03-11 10:00:00,BMFBOVESPA:MGLU3,5.69
+21964,2022-03-14 10:00:00,BMFBOVESPA:MGLU3,5.33
+21965,2022-03-15 10:00:00,BMFBOVESPA:MGLU3,4.87
+21966,2022-03-16 10:00:00,BMFBOVESPA:MGLU3,5.13
+21967,2022-03-17 10:00:00,BMFBOVESPA:MGLU3,5.54
+21968,2022-03-18 10:00:00,BMFBOVESPA:MGLU3,5.82
+21969,2022-03-21 10:00:00,BMFBOVESPA:MGLU3,5.72
+21970,2022-03-22 10:00:00,BMFBOVESPA:MGLU3,5.81
+21971,2022-03-23 10:00:00,BMFBOVESPA:MGLU3,6.0
+21972,2022-03-24 10:00:00,BMFBOVESPA:MGLU3,6.6
+21973,2022-03-25 10:00:00,BMFBOVESPA:MGLU3,6.54
+21974,2022-03-28 10:00:00,BMFBOVESPA:MGLU3,6.47
+21975,2022-03-29 10:00:00,BMFBOVESPA:MGLU3,7.0
+21976,2022-03-30 10:00:00,BMFBOVESPA:MGLU3,6.87
+21977,2022-03-31 10:00:00,BMFBOVESPA:MGLU3,6.82
+21978,2022-04-01 10:00:00,BMFBOVESPA:MGLU3,7.35
+21979,2022-04-04 10:00:00,BMFBOVESPA:MGLU3,7.19
+21980,2022-04-05 10:00:00,BMFBOVESPA:MGLU3,6.91
+21981,2022-04-06 10:00:00,BMFBOVESPA:MGLU3,6.62
+21982,2022-04-07 10:00:00,BMFBOVESPA:MGLU3,6.56
+21983,2022-04-08 10:00:00,BMFBOVESPA:MGLU3,6.13
+21984,2022-04-11 10:00:00,BMFBOVESPA:MGLU3,6.08
+21985,2022-04-12 10:00:00,BMFBOVESPA:MGLU3,5.97
+21986,2022-04-13 10:00:00,BMFBOVESPA:MGLU3,6.03
+21987,2022-04-14 10:00:00,BMFBOVESPA:MGLU3,6.01
+21988,2022-04-18 10:00:00,BMFBOVESPA:MGLU3,5.89
+21989,2022-04-19 10:00:00,BMFBOVESPA:MGLU3,5.94
+21990,2022-04-20 10:00:00,BMFBOVESPA:MGLU3,5.61
+21991,2022-04-22 10:00:00,BMFBOVESPA:MGLU3,5.55
+21992,2022-04-25 10:00:00,BMFBOVESPA:MGLU3,5.44
+21993,2022-04-26 10:00:00,BMFBOVESPA:MGLU3,5.18
+21994,2022-04-27 10:00:00,BMFBOVESPA:MGLU3,5.1
+21995,2022-04-28 10:00:00,BMFBOVESPA:MGLU3,5.18
+21996,2022-04-29 10:00:00,BMFBOVESPA:MGLU3,4.88
+21997,2022-05-02 10:00:00,BMFBOVESPA:MGLU3,4.8
+21998,2022-05-03 10:00:00,BMFBOVESPA:MGLU3,4.6
+21999,2022-05-04 10:00:00,BMFBOVESPA:MGLU3,4.95
+22000,2022-05-05 10:00:00,BMFBOVESPA:MGLU3,4.42
+22001,2022-05-06 10:00:00,BMFBOVESPA:MGLU3,4.3
+22002,2022-05-09 10:00:00,BMFBOVESPA:MGLU3,3.91
+22003,2022-05-10 10:00:00,BMFBOVESPA:MGLU3,3.95
+22004,2022-05-11 10:00:00,BMFBOVESPA:MGLU3,3.93
+22005,2022-05-12 10:00:00,BMFBOVESPA:MGLU3,4.18
+22006,2022-05-13 10:00:00,BMFBOVESPA:MGLU3,4.38
+22007,2022-05-16 10:00:00,BMFBOVESPA:MGLU3,4.45
+22008,2022-05-17 10:00:00,BMFBOVESPA:MGLU3,3.94
+22009,2022-05-18 10:00:00,BMFBOVESPA:MGLU3,3.72
+22010,2022-05-19 10:00:00,BMFBOVESPA:MGLU3,3.73
+22011,2022-05-20 10:00:00,BMFBOVESPA:MGLU3,3.67
+22012,2022-05-23 10:00:00,BMFBOVESPA:MGLU3,3.7
+22013,2022-05-24 10:00:00,BMFBOVESPA:MGLU3,3.71
+22014,2022-05-25 10:00:00,BMFBOVESPA:MGLU3,3.71
+22015,2022-05-26 10:00:00,BMFBOVESPA:MGLU3,4.07
+22016,2022-05-27 10:00:00,BMFBOVESPA:MGLU3,4.0
+22017,2022-05-30 10:00:00,BMFBOVESPA:MGLU3,3.84
+22018,2022-05-31 10:00:00,BMFBOVESPA:MGLU3,3.72
+22019,2022-06-01 10:00:00,BMFBOVESPA:MGLU3,3.71
+22020,2022-06-02 10:00:00,BMFBOVESPA:MGLU3,3.8
+22021,2022-06-03 10:00:00,BMFBOVESPA:MGLU3,3.59
+22022,2022-06-06 10:00:00,BMFBOVESPA:MGLU3,3.4
+22023,2022-06-07 10:00:00,BMFBOVESPA:MGLU3,3.29
+22024,2022-06-08 10:00:00,BMFBOVESPA:MGLU3,3.22
+22025,2022-06-09 10:00:00,BMFBOVESPA:MGLU3,3.01
+22026,2022-06-10 10:00:00,BMFBOVESPA:MGLU3,2.9
+22027,2022-06-13 10:00:00,BMFBOVESPA:MGLU3,2.67
+22028,2022-06-14 10:00:00,BMFBOVESPA:MGLU3,2.54
+22029,2022-06-15 10:00:00,BMFBOVESPA:MGLU3,2.55
+22030,2022-06-17 10:00:00,BMFBOVESPA:MGLU3,2.38
+22031,2022-06-20 10:00:00,BMFBOVESPA:MGLU3,2.58
+22032,2022-06-21 10:00:00,BMFBOVESPA:MGLU3,2.51
+22033,2022-06-22 10:00:00,BMFBOVESPA:MGLU3,2.44
+22034,2022-06-23 10:00:00,BMFBOVESPA:MGLU3,2.55
+22035,2022-06-24 10:00:00,BMFBOVESPA:MGLU3,2.47
+22036,2022-06-27 10:00:00,BMFBOVESPA:MGLU3,2.43
+22037,2022-06-28 10:00:00,BMFBOVESPA:MGLU3,2.38
+22038,2022-06-29 10:00:00,BMFBOVESPA:MGLU3,2.41
+22039,2022-06-30 10:00:00,BMFBOVESPA:MGLU3,2.34
+22040,2022-07-01 10:00:00,BMFBOVESPA:MGLU3,2.2
+22041,2022-07-04 10:00:00,BMFBOVESPA:MGLU3,2.13
+22042,2022-07-05 10:00:00,BMFBOVESPA:MGLU3,2.38
+22043,2022-07-06 10:00:00,BMFBOVESPA:MGLU3,2.5
+22044,2022-07-07 10:00:00,BMFBOVESPA:MGLU3,2.56
+22045,2022-07-08 10:00:00,BMFBOVESPA:MGLU3,2.62
+22046,2022-07-11 10:00:00,BMFBOVESPA:MGLU3,2.63
+22047,2022-07-12 10:00:00,BMFBOVESPA:MGLU3,2.93
+22048,2022-07-13 10:00:00,BMFBOVESPA:MGLU3,2.83
+22049,2022-07-14 10:00:00,BMFBOVESPA:MGLU3,2.91
+22050,2022-07-15 10:00:00,BMFBOVESPA:MGLU3,2.78
+22051,2022-07-18 10:00:00,BMFBOVESPA:MGLU3,2.77
+22052,2022-07-19 10:00:00,BMFBOVESPA:MGLU3,2.79
+22053,2022-07-20 10:00:00,BMFBOVESPA:MGLU3,3.07
+22054,2022-07-21 10:00:00,BMFBOVESPA:MGLU3,3.01
+22055,2022-07-22 10:00:00,BMFBOVESPA:MGLU3,2.86
+22056,2022-07-25 10:00:00,BMFBOVESPA:MGLU3,2.79
+22057,2022-07-26 10:00:00,BMFBOVESPA:MGLU3,2.61
+22058,2022-07-27 10:00:00,BMFBOVESPA:MGLU3,2.7
+22059,2022-07-28 10:00:00,BMFBOVESPA:MGLU3,2.72
+22060,2022-07-29 10:00:00,BMFBOVESPA:MGLU3,2.58
+22061,2022-08-01 10:00:00,BMFBOVESPA:MGLU3,2.72
+22062,2022-08-02 10:00:00,BMFBOVESPA:MGLU3,2.71
+22063,2022-08-03 10:00:00,BMFBOVESPA:MGLU3,2.93
+22064,2022-08-04 10:00:00,BMFBOVESPA:MGLU3,3.34
+22065,2022-08-05 10:00:00,BMFBOVESPA:MGLU3,3.16
+22066,2022-08-08 10:00:00,BMFBOVESPA:MGLU3,3.27
+22067,2022-08-09 10:00:00,BMFBOVESPA:MGLU3,3.08
+22068,2022-08-10 10:00:00,BMFBOVESPA:MGLU3,3.29
+22069,2022-08-11 10:00:00,BMFBOVESPA:MGLU3,3.04
+22070,2022-08-12 10:00:00,BMFBOVESPA:MGLU3,3.58
+22071,2022-08-15 10:00:00,BMFBOVESPA:MGLU3,4.04
+22072,2022-08-16 10:00:00,BMFBOVESPA:MGLU3,4.15
+22073,2022-08-17 10:00:00,BMFBOVESPA:MGLU3,4.02
+22074,2022-08-18 10:00:00,BMFBOVESPA:MGLU3,4.03
+22075,2022-08-19 10:00:00,BMFBOVESPA:MGLU3,3.78
+22076,2022-08-22 10:00:00,BMFBOVESPA:MGLU3,3.82
+22077,2022-08-23 10:00:00,BMFBOVESPA:MGLU3,4.15
+22078,2022-08-24 10:00:00,BMFBOVESPA:MGLU3,4.5
+22079,2022-08-25 10:00:00,BMFBOVESPA:MGLU3,4.68
+22080,2022-08-26 10:00:00,BMFBOVESPA:MGLU3,4.58
+22081,2022-08-29 10:00:00,BMFBOVESPA:MGLU3,4.52
+22082,2022-08-30 10:00:00,BMFBOVESPA:MGLU3,4.51
+22083,2022-08-31 10:00:00,BMFBOVESPA:MGLU3,4.27
+22084,2022-09-01 10:00:00,BMFBOVESPA:MGLU3,4.37
+22085,2022-09-02 10:00:00,BMFBOVESPA:MGLU3,4.26
+22086,2022-09-05 10:00:00,BMFBOVESPA:MGLU3,4.32
+22087,2022-09-06 10:00:00,BMFBOVESPA:MGLU3,4.0
+22088,2022-09-08 10:00:00,BMFBOVESPA:MGLU3,4.29
+22089,2022-09-09 10:00:00,BMFBOVESPA:MGLU3,4.38
+22090,2022-09-12 10:00:00,BMFBOVESPA:MGLU3,4.78
+22091,2022-09-13 10:00:00,BMFBOVESPA:MGLU3,4.7
+22092,2022-09-14 10:00:00,BMFBOVESPA:MGLU3,4.47
+22093,2022-09-15 10:00:00,BMFBOVESPA:MGLU3,4.34
+22094,2022-09-16 10:00:00,BMFBOVESPA:MGLU3,4.46
+22095,2022-09-19 10:00:00,BMFBOVESPA:MGLU3,4.56
+22096,2022-09-20 10:00:00,BMFBOVESPA:MGLU3,4.46
+22097,2022-09-21 10:00:00,BMFBOVESPA:MGLU3,4.75
+22098,2022-09-22 10:00:00,BMFBOVESPA:MGLU3,4.6
+22099,2022-09-23 10:00:00,BMFBOVESPA:MGLU3,4.63
+22100,2022-09-26 10:00:00,BMFBOVESPA:MGLU3,4.34
+22101,2022-09-27 10:00:00,BMFBOVESPA:MGLU3,4.18
+22102,2022-09-28 10:00:00,BMFBOVESPA:MGLU3,4.33
+22103,2022-09-29 10:00:00,BMFBOVESPA:MGLU3,4.05
+22104,2022-09-30 10:00:00,BMFBOVESPA:MGLU3,4.48
+22105,2022-10-03 10:00:00,BMFBOVESPA:MGLU3,4.91
+22106,2022-10-04 10:00:00,BMFBOVESPA:MGLU3,5.09
+22107,2022-10-05 10:00:00,BMFBOVESPA:MGLU3,5.12
+22108,2022-10-06 10:00:00,BMFBOVESPA:MGLU3,5.37
+22109,2022-10-07 10:00:00,BMFBOVESPA:MGLU3,5.31
+22110,2022-10-10 10:00:00,BMFBOVESPA:MGLU3,5.32
+22111,2022-10-11 10:00:00,BMFBOVESPA:MGLU3,5.17
+22112,2022-10-13 10:00:00,BMFBOVESPA:MGLU3,4.92
+22113,2022-10-14 10:00:00,BMFBOVESPA:MGLU3,4.37
+22114,2022-10-17 10:00:00,BMFBOVESPA:MGLU3,4.37
+22115,2022-10-18 10:00:00,BMFBOVESPA:MGLU3,4.32
+22116,2022-10-19 10:00:00,BMFBOVESPA:MGLU3,4.19
+22117,2022-10-20 10:00:00,BMFBOVESPA:MGLU3,4.09
+22118,2022-10-21 10:00:00,BMFBOVESPA:MGLU3,4.15
+22119,2022-10-24 10:00:00,BMFBOVESPA:MGLU3,4.08
+22120,2022-10-25 10:00:00,BMFBOVESPA:MGLU3,4.29
+22121,2022-10-26 10:00:00,BMFBOVESPA:MGLU3,3.91
+22122,2022-10-27 10:00:00,BMFBOVESPA:MGLU3,4.22
+22123,2022-10-28 10:00:00,BMFBOVESPA:MGLU3,4.38
+22124,2022-10-31 10:00:00,BMFBOVESPA:MGLU3,4.47
+22125,2022-11-01 10:00:00,BMFBOVESPA:MGLU3,4.56
+22126,2022-11-03 10:00:00,BMFBOVESPA:MGLU3,4.87
+22127,2022-11-04 10:00:00,BMFBOVESPA:MGLU3,4.83
+22128,2022-11-07 10:00:00,BMFBOVESPA:MGLU3,4.54
+22129,2022-11-08 10:00:00,BMFBOVESPA:MGLU3,4.63
+22130,2022-11-09 10:00:00,BMFBOVESPA:MGLU3,4.47
+22131,2022-11-10 10:00:00,BMFBOVESPA:MGLU3,3.98
+22132,2022-11-11 10:00:00,BMFBOVESPA:MGLU3,3.46
+22133,2022-11-14 10:00:00,BMFBOVESPA:MGLU3,3.62
+22134,2022-11-16 10:00:00,BMFBOVESPA:MGLU3,3.33
+22135,2022-11-17 10:00:00,BMFBOVESPA:MGLU3,3.39
+22136,2022-11-18 10:00:00,BMFBOVESPA:MGLU3,3.15
+22137,2022-11-21 10:00:00,BMFBOVESPA:MGLU3,3.38
+22138,2022-11-22 10:00:00,BMFBOVESPA:MGLU3,3.34
+22139,2022-11-23 10:00:00,BMFBOVESPA:MGLU3,3.38
+22140,2022-11-24 10:00:00,BMFBOVESPA:MGLU3,3.6
+22141,2022-11-25 10:00:00,BMFBOVESPA:MGLU3,3.42
+22142,2022-11-28 10:00:00,BMFBOVESPA:MGLU3,3.32
+22143,2022-11-29 10:00:00,BMFBOVESPA:MGLU3,3.36
+22144,2022-11-30 10:00:00,BMFBOVESPA:MGLU3,3.41
+22145,2022-12-01 10:00:00,BMFBOVESPA:MGLU3,3.1
+22146,2022-12-02 10:00:00,BMFBOVESPA:MGLU3,3.24
+22147,2022-12-05 10:00:00,BMFBOVESPA:MGLU3,3.08
+22148,2022-12-06 10:00:00,BMFBOVESPA:MGLU3,3.12
+22149,2022-12-07 10:00:00,BMFBOVESPA:MGLU3,2.94
+22150,2022-12-08 10:00:00,BMFBOVESPA:MGLU3,2.84
+22151,2022-12-09 10:00:00,BMFBOVESPA:MGLU3,2.8
+22152,2022-12-12 10:00:00,BMFBOVESPA:MGLU3,2.8
+22153,2022-12-13 10:00:00,BMFBOVESPA:MGLU3,2.8
+22154,2022-12-14 10:00:00,BMFBOVESPA:MGLU3,2.63
+22155,2022-12-15 10:00:00,BMFBOVESPA:MGLU3,2.6
+22156,2022-12-16 10:00:00,BMFBOVESPA:MGLU3,2.37
+22157,2022-12-19 10:00:00,BMFBOVESPA:MGLU3,2.61
+22158,2022-12-20 10:00:00,BMFBOVESPA:MGLU3,2.82
+22159,2022-12-21 10:00:00,BMFBOVESPA:MGLU3,2.61
+22160,2022-12-22 10:00:00,BMFBOVESPA:MGLU3,2.6
+22161,2022-12-23 10:00:00,BMFBOVESPA:MGLU3,2.68
+22162,2022-12-26 10:00:00,BMFBOVESPA:MGLU3,2.66
+22163,2022-12-27 10:00:00,BMFBOVESPA:MGLU3,2.52
+22164,2022-12-28 10:00:00,BMFBOVESPA:MGLU3,2.69
+22165,2022-12-29 10:00:00,BMFBOVESPA:MGLU3,2.74
+22166,2023-01-02 10:00:00,BMFBOVESPA:MGLU3,2.59
+22167,2023-01-03 10:00:00,BMFBOVESPA:MGLU3,2.54
+22168,2023-01-04 10:00:00,BMFBOVESPA:MGLU3,2.55
+22169,2023-01-05 10:00:00,BMFBOVESPA:MGLU3,2.66
+22170,2023-01-06 10:00:00,BMFBOVESPA:MGLU3,2.76
+22171,2023-01-09 10:00:00,BMFBOVESPA:MGLU3,2.83
+22172,2023-01-10 10:00:00,BMFBOVESPA:MGLU3,3.05
+22173,2023-01-11 10:00:00,BMFBOVESPA:MGLU3,3.03
+22174,2023-01-12 10:00:00,BMFBOVESPA:MGLU3,3.19
+22175,2023-01-13 10:00:00,BMFBOVESPA:MGLU3,3.43
+22176,2023-01-16 10:00:00,BMFBOVESPA:MGLU3,3.85
+22177,2023-01-17 10:00:00,BMFBOVESPA:MGLU3,3.79
+22178,2023-01-18 10:00:00,BMFBOVESPA:MGLU3,3.56
+22179,2023-01-19 10:00:00,BMFBOVESPA:MGLU3,3.81
+22180,2023-01-20 10:00:00,BMFBOVESPA:MGLU3,3.82
+22181,2023-01-23 10:00:00,BMFBOVESPA:MGLU3,4.04
+22182,2023-01-24 10:00:00,BMFBOVESPA:MGLU3,4.39
+22183,2023-01-25 10:00:00,BMFBOVESPA:MGLU3,4.35
+22184,2023-01-26 10:00:00,BMFBOVESPA:MGLU3,4.28
+22185,2023-01-27 10:00:00,BMFBOVESPA:MGLU3,4.53
+22186,2023-01-30 10:00:00,BMFBOVESPA:MGLU3,4.36
+22187,2023-01-31 10:00:00,BMFBOVESPA:MGLU3,4.43
+22188,2023-02-01 10:00:00,BMFBOVESPA:MGLU3,4.29
+22189,2023-02-02 10:00:00,BMFBOVESPA:MGLU3,4.34
+22190,2023-02-03 10:00:00,BMFBOVESPA:MGLU3,4.27
+22191,2023-02-06 10:00:00,BMFBOVESPA:MGLU3,4.13
+22192,2023-02-07 10:00:00,BMFBOVESPA:MGLU3,4.05
+22193,2023-02-08 10:00:00,BMFBOVESPA:MGLU3,4.22
+22194,2023-02-09 10:00:00,BMFBOVESPA:MGLU3,4.11
+22195,2023-02-10 10:00:00,BMFBOVESPA:MGLU3,3.99
+22196,2023-02-13 10:00:00,BMFBOVESPA:MGLU3,4.13
+22197,2023-02-14 10:00:00,BMFBOVESPA:MGLU3,4.06
+22198,2023-02-15 10:00:00,BMFBOVESPA:MGLU3,3.89
+22199,2023-02-16 10:00:00,BMFBOVESPA:MGLU3,3.81
+22200,2023-02-17 10:00:00,BMFBOVESPA:MGLU3,3.66
+22201,2023-02-22 13:00:00,BMFBOVESPA:MGLU3,3.52
+22202,2023-02-23 10:00:00,BMFBOVESPA:MGLU3,3.56
+22203,2023-02-24 10:00:00,BMFBOVESPA:MGLU3,3.61
+22204,2023-02-27 10:00:00,BMFBOVESPA:MGLU3,3.65
+22205,2023-02-28 10:00:00,BMFBOVESPA:MGLU3,3.59
+22206,2023-03-01 10:00:00,BMFBOVESPA:MGLU3,3.23
+22207,2023-03-02 10:00:00,BMFBOVESPA:MGLU3,3.15
+22208,2023-03-03 10:00:00,BMFBOVESPA:MGLU3,3.02
+22209,2023-03-06 10:00:00,BMFBOVESPA:MGLU3,3.19
+22210,2023-03-07 10:00:00,BMFBOVESPA:MGLU3,3.22
+22211,2023-03-08 10:00:00,BMFBOVESPA:MGLU3,3.43
+22212,2023-03-09 10:00:00,BMFBOVESPA:MGLU3,3.39
+22213,2023-03-10 10:00:00,BMFBOVESPA:MGLU3,3.4
+22214,2023-03-13 10:00:00,BMFBOVESPA:MGLU3,3.72
+22215,2023-03-14 10:00:00,BMFBOVESPA:MGLU3,3.73
+22216,2023-03-15 10:00:00,BMFBOVESPA:MGLU3,3.81
+22217,2023-03-16 10:00:00,BMFBOVESPA:MGLU3,3.89
+22218,2023-03-17 10:00:00,BMFBOVESPA:MGLU3,3.78
+22219,2023-03-20 10:00:00,BMFBOVESPA:MGLU3,3.71
+22220,2023-03-21 10:00:00,BMFBOVESPA:MGLU3,3.7
+22221,2023-03-22 10:00:00,BMFBOVESPA:MGLU3,3.59
+22222,2023-03-23 10:00:00,BMFBOVESPA:MGLU3,3.11
+22223,2023-03-24 10:00:00,BMFBOVESPA:MGLU3,3.23
+22224,2023-03-27 10:00:00,BMFBOVESPA:MGLU3,3.34
+22225,2023-03-28 10:00:00,BMFBOVESPA:MGLU3,3.38
+22226,2023-03-29 10:00:00,BMFBOVESPA:MGLU3,3.35
+22227,2023-03-30 10:00:00,BMFBOVESPA:MGLU3,3.44
+22228,2023-03-31 10:00:00,BMFBOVESPA:MGLU3,3.31
+22229,2023-04-03 10:00:00,BMFBOVESPA:MGLU3,3.31
+22230,2023-04-04 10:00:00,BMFBOVESPA:MGLU3,3.22
+22231,2023-04-05 10:00:00,BMFBOVESPA:MGLU3,3.28
+22232,2023-04-06 10:00:00,BMFBOVESPA:MGLU3,3.37
+22233,2023-04-10 10:00:00,BMFBOVESPA:MGLU3,3.35
+22234,2023-04-11 10:00:00,BMFBOVESPA:MGLU3,3.78
+22235,2023-04-12 10:00:00,BMFBOVESPA:MGLU3,3.88
+22236,2023-04-13 10:00:00,BMFBOVESPA:MGLU3,3.86
+22237,2023-04-14 10:00:00,BMFBOVESPA:MGLU3,3.74
+22238,2023-04-17 10:00:00,BMFBOVESPA:MGLU3,3.66
+22239,2023-04-18 10:00:00,BMFBOVESPA:MGLU3,3.54
+22240,2023-04-19 10:00:00,BMFBOVESPA:MGLU3,3.25
+22241,2023-04-20 10:00:00,BMFBOVESPA:MGLU3,3.3
+22242,2023-04-24 10:00:00,BMFBOVESPA:MGLU3,3.39
+22243,2023-04-25 10:00:00,BMFBOVESPA:MGLU3,3.28
+22244,2023-04-26 10:00:00,BMFBOVESPA:MGLU3,3.11
+22245,2023-04-27 10:00:00,BMFBOVESPA:MGLU3,3.2
+22246,2023-04-28 10:00:00,BMFBOVESPA:MGLU3,3.34
+22247,2023-05-02 10:00:00,BMFBOVESPA:MGLU3,3.24
+22248,2023-05-03 10:00:00,BMFBOVESPA:MGLU3,3.34
+22249,2023-05-04 10:00:00,BMFBOVESPA:MGLU3,3.57
+22250,2023-05-05 10:00:00,BMFBOVESPA:MGLU3,3.81
+22251,2023-05-08 10:00:00,BMFBOVESPA:MGLU3,3.87
+22252,2023-05-09 10:00:00,BMFBOVESPA:MGLU3,4.21
+22253,2021-07-12 10:00:00,BMFBOVESPA:TTEN3,11.963977
+22254,2021-07-13 10:00:00,BMFBOVESPA:TTEN3,12.013415
+22255,2021-07-14 10:00:00,BMFBOVESPA:TTEN3,11.865101
+22256,2021-07-15 10:00:00,BMFBOVESPA:TTEN3,11.795888
+22257,2021-07-16 10:00:00,BMFBOVESPA:TTEN3,11.716788
+22258,2021-07-19 10:00:00,BMFBOVESPA:TTEN3,11.370722
+22259,2021-07-20 10:00:00,BMFBOVESPA:TTEN3,11.66735
+22260,2021-07-21 10:00:00,BMFBOVESPA:TTEN3,11.677237
+22261,2021-07-22 10:00:00,BMFBOVESPA:TTEN3,11.657462
+22262,2021-07-23 10:00:00,BMFBOVESPA:TTEN3,11.469598
+22263,2021-07-26 10:00:00,BMFBOVESPA:TTEN3,11.271846
+22264,2021-07-27 10:00:00,BMFBOVESPA:TTEN3,11.024657
+22265,2021-07-28 10:00:00,BMFBOVESPA:TTEN3,11.143308
+22266,2021-07-29 10:00:00,BMFBOVESPA:TTEN3,11.271846
+22267,2021-07-30 10:00:00,BMFBOVESPA:TTEN3,11.17297
+22268,2021-08-02 10:00:00,BMFBOVESPA:TTEN3,11.064207
+22269,2021-08-03 10:00:00,BMFBOVESPA:TTEN3,10.876343
+22270,2021-08-04 10:00:00,BMFBOVESPA:TTEN3,10.876343
+22271,2021-08-05 10:00:00,BMFBOVESPA:TTEN3,10.876343
+22272,2021-08-06 10:00:00,BMFBOVESPA:TTEN3,11.17297
+22273,2021-08-09 10:00:00,BMFBOVESPA:TTEN3,11.835439
+22274,2021-08-10 10:00:00,BMFBOVESPA:TTEN3,11.568474
+22275,2021-08-11 10:00:00,BMFBOVESPA:TTEN3,11.370722
+22276,2021-08-12 10:00:00,BMFBOVESPA:TTEN3,11.163083
+22277,2021-08-13 10:00:00,BMFBOVESPA:TTEN3,11.538811
+22278,2021-08-16 10:00:00,BMFBOVESPA:TTEN3,10.876343
+22279,2021-08-17 10:00:00,BMFBOVESPA:TTEN3,10.322638
+22280,2021-08-18 10:00:00,BMFBOVESPA:TTEN3,10.065561
+22281,2021-08-19 10:00:00,BMFBOVESPA:TTEN3,10.085336
+22282,2021-08-20 10:00:00,BMFBOVESPA:TTEN3,10.332526
+22283,2021-08-23 10:00:00,BMFBOVESPA:TTEN3,10.035898
+22284,2021-08-24 10:00:00,BMFBOVESPA:TTEN3,10.134774
+22285,2021-08-25 10:00:00,BMFBOVESPA:TTEN3,10.174324
+22286,2021-08-26 10:00:00,BMFBOVESPA:TTEN3,10.332526
+22287,2021-08-27 10:00:00,BMFBOVESPA:TTEN3,10.184212
+22288,2021-08-30 10:00:00,BMFBOVESPA:TTEN3,10.035898
+22289,2021-08-31 10:00:00,BMFBOVESPA:TTEN3,9.808484
+22290,2021-09-01 10:00:00,BMFBOVESPA:TTEN3,9.838146
+22291,2021-09-02 10:00:00,BMFBOVESPA:TTEN3,9.146016
+22292,2021-09-03 10:00:00,BMFBOVESPA:TTEN3,9.581069
+22293,2021-09-06 10:00:00,BMFBOVESPA:TTEN3,10.144662
+22294,2021-09-08 10:00:00,BMFBOVESPA:TTEN3,9.630507
+22295,2021-09-09 10:00:00,BMFBOVESPA:TTEN3,9.788708
+22296,2021-09-10 10:00:00,BMFBOVESPA:TTEN3,9.679945
+22297,2021-09-13 10:00:00,BMFBOVESPA:TTEN3,9.838146
+22298,2021-09-14 10:00:00,BMFBOVESPA:TTEN3,10.312751
+22299,2021-09-15 10:00:00,BMFBOVESPA:TTEN3,10.2732
+22300,2021-09-16 10:00:00,BMFBOVESPA:TTEN3,10.144662
+22301,2021-09-17 10:00:00,BMFBOVESPA:TTEN3,9.94691
+22302,2021-09-20 10:00:00,BMFBOVESPA:TTEN3,9.590957
+22303,2021-09-21 10:00:00,BMFBOVESPA:TTEN3,9.610732
+22304,2021-09-22 10:00:00,BMFBOVESPA:TTEN3,9.482194
+22305,2021-09-23 10:00:00,BMFBOVESPA:TTEN3,9.689833
+22306,2021-09-24 10:00:00,BMFBOVESPA:TTEN3,9.581069
+22307,2021-09-27 10:00:00,BMFBOVESPA:TTEN3,10.035898
+22308,2021-09-28 10:00:00,BMFBOVESPA:TTEN3,9.808484
+22309,2021-09-29 10:00:00,BMFBOVESPA:TTEN3,9.610732
+22310,2021-09-30 10:00:00,BMFBOVESPA:TTEN3,9.393205
+22311,2021-10-01 10:00:00,BMFBOVESPA:TTEN3,9.857922
+22312,2021-10-04 10:00:00,BMFBOVESPA:TTEN3,9.08669
+22313,2021-10-05 10:00:00,BMFBOVESPA:TTEN3,8.701075
+22314,2021-10-06 10:00:00,BMFBOVESPA:TTEN3,9.146016
+22315,2021-10-07 10:00:00,BMFBOVESPA:TTEN3,8.898826
+22316,2021-10-08 10:00:00,BMFBOVESPA:TTEN3,8.869164
+22317,2021-10-11 10:00:00,BMFBOVESPA:TTEN3,8.582424
+22318,2021-10-13 10:00:00,BMFBOVESPA:TTEN3,8.948264
+22319,2021-10-14 10:00:00,BMFBOVESPA:TTEN3,8.780175
+22320,2021-10-15 10:00:00,BMFBOVESPA:TTEN3,8.997702
+22321,2021-10-18 10:00:00,BMFBOVESPA:TTEN3,9.838146
+22322,2021-10-19 10:00:00,BMFBOVESPA:TTEN3,9.600844
+22323,2021-10-20 10:00:00,BMFBOVESPA:TTEN3,9.482194
+22324,2021-10-21 10:00:00,BMFBOVESPA:TTEN3,9.08669
+22325,2021-10-22 10:00:00,BMFBOVESPA:TTEN3,8.651636
+22326,2021-10-25 10:00:00,BMFBOVESPA:TTEN3,9.37343
+22327,2021-10-26 10:00:00,BMFBOVESPA:TTEN3,9.027365
+22328,2021-10-27 10:00:00,BMFBOVESPA:TTEN3,8.651636
+22329,2021-10-28 10:00:00,BMFBOVESPA:TTEN3,8.651636
+22330,2021-10-29 10:00:00,BMFBOVESPA:TTEN3,8.641749
+22331,2021-11-01 10:00:00,BMFBOVESPA:TTEN3,8.898826
+22332,2021-11-03 10:00:00,BMFBOVESPA:TTEN3,9.195454
+22333,2021-11-04 10:00:00,BMFBOVESPA:TTEN3,9.422868
+22334,2021-11-05 10:00:00,BMFBOVESPA:TTEN3,9.225116
+22335,2021-11-08 10:00:00,BMFBOVESPA:TTEN3,9.452531
+22336,2021-11-09 10:00:00,BMFBOVESPA:TTEN3,9.492081
+22337,2021-11-10 10:00:00,BMFBOVESPA:TTEN3,9.452531
+22338,2021-11-11 10:00:00,BMFBOVESPA:TTEN3,9.778821
+22339,2021-11-12 10:00:00,BMFBOVESPA:TTEN3,9.749158
+22340,2021-11-16 10:00:00,BMFBOVESPA:TTEN3,9.462418
+22341,2021-11-17 10:00:00,BMFBOVESPA:TTEN3,8.79995
+22342,2021-11-18 10:00:00,BMFBOVESPA:TTEN3,8.750513
+22343,2021-11-19 10:00:00,BMFBOVESPA:TTEN3,8.7604
+22344,2021-11-22 10:00:00,BMFBOVESPA:TTEN3,8.345121
+22345,2021-11-23 10:00:00,BMFBOVESPA:TTEN3,8.008944
+22346,2021-11-24 10:00:00,BMFBOVESPA:TTEN3,8.345121
+22347,2021-11-25 10:00:00,BMFBOVESPA:TTEN3,8.503323
+22348,2021-11-26 10:00:00,BMFBOVESPA:TTEN3,8.246246
+22349,2021-11-29 10:00:00,BMFBOVESPA:TTEN3,8.107819
+22350,2021-11-30 10:00:00,BMFBOVESPA:TTEN3,7.316813
+22351,2021-12-01 10:00:00,BMFBOVESPA:TTEN3,6.822433
+22352,2021-12-02 10:00:00,BMFBOVESPA:TTEN3,7.306925
+22353,2021-12-03 10:00:00,BMFBOVESPA:TTEN3,7.316813
+22354,2021-12-06 10:00:00,BMFBOVESPA:TTEN3,7.445351
+22355,2021-12-07 10:00:00,BMFBOVESPA:TTEN3,7.564002
+22356,2021-12-08 10:00:00,BMFBOVESPA:TTEN3,8.107819
+22357,2021-12-09 10:00:00,BMFBOVESPA:TTEN3,8.157257
+22358,2021-12-10 10:00:00,BMFBOVESPA:TTEN3,8.256133
+22359,2021-12-13 10:00:00,BMFBOVESPA:TTEN3,8.305571
+22360,2021-12-14 10:00:00,BMFBOVESPA:TTEN3,7.910068
+22361,2021-12-15 10:00:00,BMFBOVESPA:TTEN3,8.315458
+22362,2021-12-16 10:00:00,BMFBOVESPA:TTEN3,8.404447
+22363,2021-12-17 10:00:00,BMFBOVESPA:TTEN3,9.264667
+22364,2021-12-20 10:00:00,BMFBOVESPA:TTEN3,8.908714
+22365,2021-12-21 10:00:00,BMFBOVESPA:TTEN3,8.859276
+22366,2021-12-22 10:00:00,BMFBOVESPA:TTEN3,8.829613
+22367,2021-12-23 10:00:00,BMFBOVESPA:TTEN3,9.205342
+22368,2021-12-27 10:00:00,BMFBOVESPA:TTEN3,9.452531
+22369,2021-12-28 10:00:00,BMFBOVESPA:TTEN3,9.590957
+22370,2021-12-29 10:00:00,BMFBOVESPA:TTEN3,9.492081
+22371,2021-12-30 10:00:00,BMFBOVESPA:TTEN3,9.620619
+22372,2022-01-03 10:00:00,BMFBOVESPA:TTEN3,9.066915
+22373,2022-01-04 10:00:00,BMFBOVESPA:TTEN3,9.047139
+22374,2022-01-05 10:00:00,BMFBOVESPA:TTEN3,8.345121
+22375,2022-01-06 10:00:00,BMFBOVESPA:TTEN3,8.612086
+22376,2022-01-07 10:00:00,BMFBOVESPA:TTEN3,8.701075
+22377,2022-01-10 10:00:00,BMFBOVESPA:TTEN3,8.483547
+22378,2022-01-11 10:00:00,BMFBOVESPA:TTEN3,8.256133
+22379,2022-01-12 10:00:00,BMFBOVESPA:TTEN3,8.483547
+22380,2022-01-13 10:00:00,BMFBOVESPA:TTEN3,8.295684
+22381,2022-01-14 10:00:00,BMFBOVESPA:TTEN3,8.157257
+22382,2022-01-17 10:00:00,BMFBOVESPA:TTEN3,8.434109
+22383,2022-01-18 10:00:00,BMFBOVESPA:TTEN3,7.999056
+22384,2022-01-19 10:00:00,BMFBOVESPA:TTEN3,8.770287
+22385,2022-01-20 10:00:00,BMFBOVESPA:TTEN3,9.096577
+22386,2022-01-21 10:00:00,BMFBOVESPA:TTEN3,8.829613
+22387,2022-01-24 10:00:00,BMFBOVESPA:TTEN3,8.79995
+22388,2022-01-25 10:00:00,BMFBOVESPA:TTEN3,9.146016
+22389,2022-01-26 10:00:00,BMFBOVESPA:TTEN3,8.997702
+22390,2022-01-27 10:00:00,BMFBOVESPA:TTEN3,9.165791
+22391,2022-01-28 10:00:00,BMFBOVESPA:TTEN3,9.393205
+22392,2022-01-31 10:00:00,BMFBOVESPA:TTEN3,9.689833
+22393,2022-02-01 10:00:00,BMFBOVESPA:TTEN3,9.857922
+22394,2022-02-02 10:00:00,BMFBOVESPA:TTEN3,9.927135
+22395,2022-02-03 10:00:00,BMFBOVESPA:TTEN3,9.650283
+22396,2022-02-04 10:00:00,BMFBOVESPA:TTEN3,9.759046
+22397,2022-02-07 10:00:00,BMFBOVESPA:TTEN3,9.600844
+22398,2022-02-08 10:00:00,BMFBOVESPA:TTEN3,9.492081
+22399,2022-02-09 10:00:00,BMFBOVESPA:TTEN3,9.620619
+22400,2022-02-10 10:00:00,BMFBOVESPA:TTEN3,9.689833
+22401,2022-02-11 10:00:00,BMFBOVESPA:TTEN3,9.521744
+22402,2022-02-14 10:00:00,BMFBOVESPA:TTEN3,9.531632
+22403,2022-02-15 10:00:00,BMFBOVESPA:TTEN3,10.006235
+22404,2022-02-16 10:00:00,BMFBOVESPA:TTEN3,9.749158
+22405,2022-02-17 10:00:00,BMFBOVESPA:TTEN3,9.749158
+22406,2022-02-18 10:00:00,BMFBOVESPA:TTEN3,9.689833
+22407,2022-02-21 10:00:00,BMFBOVESPA:TTEN3,9.363543
+22408,2022-02-22 10:00:00,BMFBOVESPA:TTEN3,9.472306
+22409,2022-02-23 10:00:00,BMFBOVESPA:TTEN3,9.422868
+22410,2022-02-24 10:00:00,BMFBOVESPA:TTEN3,9.818372
+22411,2022-02-25 10:00:00,BMFBOVESPA:TTEN3,9.90736
+22412,2022-03-02 10:00:00,BMFBOVESPA:TTEN3,10.283088
+22413,2022-03-03 10:00:00,BMFBOVESPA:TTEN3,10.876343
+22414,2022-03-04 10:00:00,BMFBOVESPA:TTEN3,10.876343
+22415,2022-03-07 10:00:00,BMFBOVESPA:TTEN3,10.985106
+22416,2022-03-08 10:00:00,BMFBOVESPA:TTEN3,10.283088
+22417,2022-03-09 10:00:00,BMFBOVESPA:TTEN3,10.065561
+22418,2022-03-10 10:00:00,BMFBOVESPA:TTEN3,10.134774
+22419,2022-03-11 10:00:00,BMFBOVESPA:TTEN3,9.887584
+22420,2022-03-14 10:00:00,BMFBOVESPA:TTEN3,9.887584
+22421,2022-03-15 10:00:00,BMFBOVESPA:TTEN3,9.590957
+22422,2022-03-16 10:00:00,BMFBOVESPA:TTEN3,9.412981
+22423,2022-03-17 10:00:00,BMFBOVESPA:TTEN3,9.442643
+22424,2022-03-18 10:00:00,BMFBOVESPA:TTEN3,9.630507
+22425,2022-03-21 10:00:00,BMFBOVESPA:TTEN3,9.076803
+22426,2022-03-22 10:00:00,BMFBOVESPA:TTEN3,9.274554
+22427,2022-03-23 10:00:00,BMFBOVESPA:TTEN3,9.521744
+22428,2022-03-24 10:00:00,BMFBOVESPA:TTEN3,9.640395
+22429,2022-03-25 10:00:00,BMFBOVESPA:TTEN3,9.818372
+22430,2022-03-28 10:00:00,BMFBOVESPA:TTEN3,9.501968
+22431,2022-03-29 10:00:00,BMFBOVESPA:TTEN3,9.98646
+22432,2022-03-30 10:00:00,BMFBOVESPA:TTEN3,9.759046
+22433,2022-03-31 10:00:00,BMFBOVESPA:TTEN3,9.739271
+22434,2022-04-01 10:00:00,BMFBOVESPA:TTEN3,9.927135
+22435,2022-04-04 10:00:00,BMFBOVESPA:TTEN3,9.877697
+22436,2022-04-05 10:00:00,BMFBOVESPA:TTEN3,9.521744
+22437,2022-04-06 10:00:00,BMFBOVESPA:TTEN3,8.968039
+22438,2022-04-07 10:00:00,BMFBOVESPA:TTEN3,9.017477
+22439,2022-04-08 10:00:00,BMFBOVESPA:TTEN3,8.948264
+22440,2022-04-11 10:00:00,BMFBOVESPA:TTEN3,8.87905
+22441,2022-04-12 10:00:00,BMFBOVESPA:TTEN3,9.066915
+22442,2022-04-13 10:00:00,BMFBOVESPA:TTEN3,8.898826
+22443,2022-04-14 10:00:00,BMFBOVESPA:TTEN3,8.7604
+22444,2022-04-18 10:00:00,BMFBOVESPA:TTEN3,8.918602
+22445,2022-04-19 10:00:00,BMFBOVESPA:TTEN3,9.076803
+22446,2022-04-20 10:00:00,BMFBOVESPA:TTEN3,9.146016
+22447,2022-04-22 10:00:00,BMFBOVESPA:TTEN3,8.938376
+22448,2022-04-25 10:00:00,BMFBOVESPA:TTEN3,8.968039
+22449,2022-04-26 10:00:00,BMFBOVESPA:TTEN3,8.79995
+22450,2022-04-27 10:00:00,BMFBOVESPA:TTEN3,8.770287
+22451,2022-04-28 10:00:00,BMFBOVESPA:TTEN3,8.745824
+22452,2022-04-29 10:00:00,BMFBOVESPA:TTEN3,8.973631
+22453,2022-05-02 10:00:00,BMFBOVESPA:TTEN3,8.864679
+22454,2022-05-03 10:00:00,BMFBOVESPA:TTEN3,8.795347
+22455,2022-05-04 10:00:00,BMFBOVESPA:TTEN3,9.231152
+22456,2022-05-05 10:00:00,BMFBOVESPA:TTEN3,8.825061
+22457,2022-05-06 10:00:00,BMFBOVESPA:TTEN3,8.260495
+22458,2022-05-09 10:00:00,BMFBOVESPA:TTEN3,8.052497
+22459,2022-05-10 10:00:00,BMFBOVESPA:TTEN3,8.428874
+22460,2022-05-11 10:00:00,BMFBOVESPA:TTEN3,8.319922
+22461,2022-05-12 10:00:00,BMFBOVESPA:TTEN3,8.656681
+22462,2022-05-13 10:00:00,BMFBOVESPA:TTEN3,8.765633
+22463,2022-05-16 10:00:00,BMFBOVESPA:TTEN3,8.874584
+22464,2022-05-17 10:00:00,BMFBOVESPA:TTEN3,9.01325
+22465,2022-05-18 10:00:00,BMFBOVESPA:TTEN3,8.914203
+22466,2022-05-19 10:00:00,BMFBOVESPA:TTEN3,8.815156
+22467,2022-05-20 10:00:00,BMFBOVESPA:TTEN3,8.71611
+22468,2022-05-23 10:00:00,BMFBOVESPA:TTEN3,8.676491
+22469,2022-05-24 10:00:00,BMFBOVESPA:TTEN3,9.122201
+22470,2022-05-25 10:00:00,BMFBOVESPA:TTEN3,9.112296
+22471,2022-05-26 10:00:00,BMFBOVESPA:TTEN3,8.99344
+22472,2022-05-27 10:00:00,BMFBOVESPA:TTEN3,9.062773
+22473,2022-05-30 10:00:00,BMFBOVESPA:TTEN3,9.320294
+22474,2022-05-31 10:00:00,BMFBOVESPA:TTEN3,9.508484
+22475,2022-06-01 10:00:00,BMFBOVESPA:TTEN3,9.657053
+22476,2022-06-02 10:00:00,BMFBOVESPA:TTEN3,9.310389
+22477,2022-06-03 10:00:00,BMFBOVESPA:TTEN3,9.270771
+22478,2022-06-06 10:00:00,BMFBOVESPA:TTEN3,8.874584
+22479,2022-06-07 10:00:00,BMFBOVESPA:TTEN3,8.834966
+22480,2022-06-08 10:00:00,BMFBOVESPA:TTEN3,8.726015
+22481,2022-06-09 10:00:00,BMFBOVESPA:TTEN3,8.745824
+22482,2022-06-10 10:00:00,BMFBOVESPA:TTEN3,8.54773
+22483,2022-06-13 10:00:00,BMFBOVESPA:TTEN3,8.39916
+22484,2022-06-14 10:00:00,BMFBOVESPA:TTEN3,8.290209
+22485,2022-06-15 10:00:00,BMFBOVESPA:TTEN3,8.191163
+22486,2022-06-17 10:00:00,BMFBOVESPA:TTEN3,8.478398
+22487,2022-06-20 10:00:00,BMFBOVESPA:TTEN3,8.329827
+22488,2022-06-21 10:00:00,BMFBOVESPA:TTEN3,8.260495
+22489,2022-06-22 10:00:00,BMFBOVESPA:TTEN3,8.2704
+22490,2022-06-23 10:00:00,BMFBOVESPA:TTEN3,8.319922
+22491,2022-06-24 10:00:00,BMFBOVESPA:TTEN3,8.022783
+22492,2022-06-27 10:00:00,BMFBOVESPA:TTEN3,8.062402
+22493,2022-06-28 10:00:00,BMFBOVESPA:TTEN3,7.923736
+22494,2022-06-29 10:00:00,BMFBOVESPA:TTEN3,7.923736
+22495,2022-06-30 10:00:00,BMFBOVESPA:TTEN3,7.923736
+22496,2022-07-01 10:00:00,BMFBOVESPA:TTEN3,8.201066
+22497,2022-07-04 10:00:00,BMFBOVESPA:TTEN3,8.210971
+22498,2022-07-05 10:00:00,BMFBOVESPA:TTEN3,7.903927
+22499,2022-07-06 10:00:00,BMFBOVESPA:TTEN3,8.082211
+22500,2022-07-07 10:00:00,BMFBOVESPA:TTEN3,8.082211
+22501,2022-07-08 10:00:00,BMFBOVESPA:TTEN3,8.032687
+22502,2022-07-11 10:00:00,BMFBOVESPA:TTEN3,7.903927
+22503,2022-07-12 10:00:00,BMFBOVESPA:TTEN3,7.824689
+22504,2022-07-13 10:00:00,BMFBOVESPA:TTEN3,7.775166
+22505,2022-07-14 10:00:00,BMFBOVESPA:TTEN3,7.894022
+22506,2022-07-15 10:00:00,BMFBOVESPA:TTEN3,8.141639
+22507,2022-07-18 10:00:00,BMFBOVESPA:TTEN3,8.230781
+22508,2022-07-19 10:00:00,BMFBOVESPA:TTEN3,8.329827
+22509,2022-07-20 10:00:00,BMFBOVESPA:TTEN3,8.587349
+22510,2022-07-21 10:00:00,BMFBOVESPA:TTEN3,8.607158
+22511,2022-07-22 10:00:00,BMFBOVESPA:TTEN3,8.745824
+22512,2022-07-25 10:00:00,BMFBOVESPA:TTEN3,8.726015
+22513,2022-07-26 10:00:00,BMFBOVESPA:TTEN3,8.735919
+22514,2022-07-27 10:00:00,BMFBOVESPA:TTEN3,9.052869
+22515,2022-07-28 10:00:00,BMFBOVESPA:TTEN3,9.033059
+22516,2022-07-29 10:00:00,BMFBOVESPA:TTEN3,9.092487
+22517,2022-08-01 10:00:00,BMFBOVESPA:TTEN3,9.072678
+22518,2022-08-02 10:00:00,BMFBOVESPA:TTEN3,9.122201
+22519,2022-08-03 10:00:00,BMFBOVESPA:TTEN3,9.221248
+22520,2022-08-04 10:00:00,BMFBOVESPA:TTEN3,9.260867
+22521,2022-08-05 10:00:00,BMFBOVESPA:TTEN3,9.350008
+22522,2022-08-08 10:00:00,BMFBOVESPA:TTEN3,9.528292
+22523,2022-08-09 10:00:00,BMFBOVESPA:TTEN3,9.221248
+22524,2022-08-10 10:00:00,BMFBOVESPA:TTEN3,9.478769
+22525,2022-08-11 10:00:00,BMFBOVESPA:TTEN3,9.726386
+22526,2022-08-12 10:00:00,BMFBOVESPA:TTEN3,9.944289
+22527,2022-08-15 10:00:00,BMFBOVESPA:TTEN3,10.162191
+22528,2022-08-16 10:00:00,BMFBOVESPA:TTEN3,10.251333
+22529,2022-08-17 10:00:00,BMFBOVESPA:TTEN3,10.05324
+22530,2022-08-18 10:00:00,BMFBOVESPA:TTEN3,9.90467
+22531,2022-08-19 10:00:00,BMFBOVESPA:TTEN3,9.795719
+22532,2022-08-22 10:00:00,BMFBOVESPA:TTEN3,10.221619
+22533,2022-08-23 10:00:00,BMFBOVESPA:TTEN3,10.261238
+22534,2022-08-24 10:00:00,BMFBOVESPA:TTEN3,10.429618
+22535,2022-08-25 10:00:00,BMFBOVESPA:TTEN3,10.597997
+22536,2022-08-26 10:00:00,BMFBOVESPA:TTEN3,10.835709
+22537,2022-08-29 10:00:00,BMFBOVESPA:TTEN3,11.004088
+22538,2022-08-30 10:00:00,BMFBOVESPA:TTEN3,11.043707
+22539,2022-08-31 10:00:00,BMFBOVESPA:TTEN3,10.805995
+22540,2022-09-01 10:00:00,BMFBOVESPA:TTEN3,11.073421
+22541,2022-09-02 10:00:00,BMFBOVESPA:TTEN3,11.192277
+22542,2022-09-05 10:00:00,BMFBOVESPA:TTEN3,11.192277
+22543,2022-09-06 10:00:00,BMFBOVESPA:TTEN3,10.905042
+22544,2022-09-08 10:00:00,BMFBOVESPA:TTEN3,11.043707
+22545,2022-09-09 10:00:00,BMFBOVESPA:TTEN3,10.994184
+22546,2022-09-12 10:00:00,BMFBOVESPA:TTEN3,11.033802
+22547,2022-09-13 10:00:00,BMFBOVESPA:TTEN3,10.607902
+22548,2022-09-14 10:00:00,BMFBOVESPA:TTEN3,10.281047
+22549,2022-09-15 10:00:00,BMFBOVESPA:TTEN3,10.241429
+22550,2022-09-16 10:00:00,BMFBOVESPA:TTEN3,10.152287
+22551,2022-09-19 10:00:00,BMFBOVESPA:TTEN3,10.687139
+22552,2022-09-20 10:00:00,BMFBOVESPA:TTEN3,10.905042
+22553,2022-09-21 10:00:00,BMFBOVESPA:TTEN3,11.122944
+22554,2022-09-22 10:00:00,BMFBOVESPA:TTEN3,11.281419
+22555,2022-09-23 10:00:00,BMFBOVESPA:TTEN3,11.568655
+22556,2022-09-26 10:00:00,BMFBOVESPA:TTEN3,10.746567
+22557,2022-09-27 10:00:00,BMFBOVESPA:TTEN3,10.51876
+22558,2022-09-28 10:00:00,BMFBOVESPA:TTEN3,10.637616
+22559,2022-09-29 10:00:00,BMFBOVESPA:TTEN3,10.469236
+22560,2022-09-30 10:00:00,BMFBOVESPA:TTEN3,10.895137
+22561,2022-10-03 10:00:00,BMFBOVESPA:TTEN3,11.400275
+22562,2022-10-04 10:00:00,BMFBOVESPA:TTEN3,12.103507
+22563,2022-10-05 10:00:00,BMFBOVESPA:TTEN3,12.024269
+22564,2022-10-06 10:00:00,BMFBOVESPA:TTEN3,12.45017
+22565,2022-10-07 10:00:00,BMFBOVESPA:TTEN3,12.648264
+22566,2022-10-10 10:00:00,BMFBOVESPA:TTEN3,13.183116
+22567,2022-10-11 10:00:00,BMFBOVESPA:TTEN3,13.123688
+22568,2022-10-13 10:00:00,BMFBOVESPA:TTEN3,13.222734
+22569,2022-10-14 10:00:00,BMFBOVESPA:TTEN3,13.024641
+22570,2022-10-17 10:00:00,BMFBOVESPA:TTEN3,12.549217
+22571,2022-10-18 10:00:00,BMFBOVESPA:TTEN3,12.727501
+22572,2022-10-19 10:00:00,BMFBOVESPA:TTEN3,12.786929
+22573,2022-10-20 10:00:00,BMFBOVESPA:TTEN3,12.489789
+22574,2022-10-21 10:00:00,BMFBOVESPA:TTEN3,12.46998
+22575,2022-10-24 10:00:00,BMFBOVESPA:TTEN3,12.014365
+22576,2022-10-25 10:00:00,BMFBOVESPA:TTEN3,12.014365
+22577,2022-10-26 10:00:00,BMFBOVESPA:TTEN3,11.845985
+22578,2022-10-27 10:00:00,BMFBOVESPA:TTEN3,12.162935
+22579,2022-10-28 10:00:00,BMFBOVESPA:TTEN3,12.143125
+22580,2022-10-31 10:00:00,BMFBOVESPA:TTEN3,12.559122
+22581,2022-11-01 10:00:00,BMFBOVESPA:TTEN3,12.836452
+22582,2022-11-03 10:00:00,BMFBOVESPA:TTEN3,12.836452
+22583,2022-11-04 10:00:00,BMFBOVESPA:TTEN3,13.391114
+22584,2022-11-07 10:00:00,BMFBOVESPA:TTEN3,12.61855
+22585,2022-11-08 10:00:00,BMFBOVESPA:TTEN3,12.014365
+22586,2022-11-09 10:00:00,BMFBOVESPA:TTEN3,11.885604
+22587,2022-11-10 10:00:00,BMFBOVESPA:TTEN3,11.429989
+22588,2022-11-11 10:00:00,BMFBOVESPA:TTEN3,11.895509
+22589,2022-11-14 10:00:00,BMFBOVESPA:TTEN3,11.875699
+22590,2022-11-16 10:00:00,BMFBOVESPA:TTEN3,11.499322
+22591,2022-11-17 10:00:00,BMFBOVESPA:TTEN3,11.023898
+22592,2022-11-18 10:00:00,BMFBOVESPA:TTEN3,11.033802
+22593,2022-11-21 10:00:00,BMFBOVESPA:TTEN3,11.192277
+22594,2022-11-22 10:00:00,BMFBOVESPA:TTEN3,10.66733
+22595,2022-11-23 10:00:00,BMFBOVESPA:TTEN3,10.657425
+22596,2022-11-24 10:00:00,BMFBOVESPA:TTEN3,10.974374
+22597,2022-11-25 10:00:00,BMFBOVESPA:TTEN3,10.736662
+22598,2022-11-28 10:00:00,BMFBOVESPA:TTEN3,10.726758
+22599,2022-11-29 10:00:00,BMFBOVESPA:TTEN3,11.09323
+22600,2022-11-30 10:00:00,BMFBOVESPA:TTEN3,10.984279
+22601,2022-12-01 10:00:00,BMFBOVESPA:TTEN3,10.954565
+22602,2022-12-02 10:00:00,BMFBOVESPA:TTEN3,11.152658
+22603,2022-12-05 10:00:00,BMFBOVESPA:TTEN3,10.687139
+22604,2022-12-06 10:00:00,BMFBOVESPA:TTEN3,10.568283
+22605,2022-12-07 10:00:00,BMFBOVESPA:TTEN3,10.627711
+22606,2022-12-08 10:00:00,BMFBOVESPA:TTEN3,9.528292
+22607,2022-12-09 10:00:00,BMFBOVESPA:TTEN3,8.874584
+22608,2022-12-12 10:00:00,BMFBOVESPA:TTEN3,8.617063
+22609,2022-12-13 10:00:00,BMFBOVESPA:TTEN3,8.448683
+22610,2022-12-14 10:00:00,BMFBOVESPA:TTEN3,8.646776
+22611,2022-12-15 10:00:00,BMFBOVESPA:TTEN3,8.54773
+22612,2022-12-16 10:00:00,BMFBOVESPA:TTEN3,8.280304
+22613,2022-12-19 10:00:00,BMFBOVESPA:TTEN3,8.508112
+22614,2022-12-20 10:00:00,BMFBOVESPA:TTEN3,8.874584
+22615,2022-12-21 10:00:00,BMFBOVESPA:TTEN3,8.874584
+22616,2022-12-22 10:00:00,BMFBOVESPA:TTEN3,9.18163
+22617,2022-12-23 10:00:00,BMFBOVESPA:TTEN3,9.290581
+22618,2022-12-26 10:00:00,BMFBOVESPA:TTEN3,9.260867
+22619,2022-12-27 10:00:00,BMFBOVESPA:TTEN3,9.062773
+22620,2022-12-28 10:00:00,BMFBOVESPA:TTEN3,9.409436
+22621,2022-12-29 10:00:00,BMFBOVESPA:TTEN3,9.231152
+22622,2023-01-02 10:00:00,BMFBOVESPA:TTEN3,9.270771
+22623,2023-01-03 10:00:00,BMFBOVESPA:TTEN3,8.468493
+22624,2023-01-04 10:00:00,BMFBOVESPA:TTEN3,8.537825
+22625,2023-01-05 10:00:00,BMFBOVESPA:TTEN3,8.537825
+22626,2023-01-06 10:00:00,BMFBOVESPA:TTEN3,8.617063
+22627,2023-01-09 10:00:00,BMFBOVESPA:TTEN3,8.537825
+22628,2023-01-10 10:00:00,BMFBOVESPA:TTEN3,8.775537
+22629,2023-01-11 10:00:00,BMFBOVESPA:TTEN3,9.082582
+22630,2023-01-12 10:00:00,BMFBOVESPA:TTEN3,8.914203
+22631,2023-01-13 10:00:00,BMFBOVESPA:TTEN3,9.01325
+22632,2023-01-16 10:00:00,BMFBOVESPA:TTEN3,9.01325
+22633,2023-01-17 10:00:00,BMFBOVESPA:TTEN3,9.16182
+22634,2023-01-18 10:00:00,BMFBOVESPA:TTEN3,9.508484
+22635,2023-01-19 10:00:00,BMFBOVESPA:TTEN3,9.726386
+22636,2023-01-20 10:00:00,BMFBOVESPA:TTEN3,9.488674
+22637,2023-01-23 10:00:00,BMFBOVESPA:TTEN3,9.359913
+22638,2023-01-24 10:00:00,BMFBOVESPA:TTEN3,9.538197
+22639,2023-01-25 10:00:00,BMFBOVESPA:TTEN3,9.736291
+22640,2023-01-26 10:00:00,BMFBOVESPA:TTEN3,9.766004
+22641,2023-01-27 10:00:00,BMFBOVESPA:TTEN3,9.666958
+22642,2023-01-30 10:00:00,BMFBOVESPA:TTEN3,9.558006
+22643,2023-01-31 10:00:00,BMFBOVESPA:TTEN3,10.023526
+22644,2023-02-01 10:00:00,BMFBOVESPA:TTEN3,9.88486
+22645,2023-02-02 10:00:00,BMFBOVESPA:TTEN3,10.281047
+22646,2023-02-03 10:00:00,BMFBOVESPA:TTEN3,10.102763
+22647,2023-02-06 10:00:00,BMFBOVESPA:TTEN3,9.815528
+22648,2023-02-07 10:00:00,BMFBOVESPA:TTEN3,9.88486
+22649,2023-02-08 10:00:00,BMFBOVESPA:TTEN3,10.548474
+22650,2023-02-09 10:00:00,BMFBOVESPA:TTEN3,10.449427
+22651,2023-02-10 10:00:00,BMFBOVESPA:TTEN3,12.232267
+22652,2023-02-13 10:00:00,BMFBOVESPA:TTEN3,12.133221
+22653,2023-02-14 10:00:00,BMFBOVESPA:TTEN3,11.964841
+22654,2023-02-15 10:00:00,BMFBOVESPA:TTEN3,12.75
+22655,2023-02-16 10:00:00,BMFBOVESPA:TTEN3,12.77
+22656,2023-02-17 10:00:00,BMFBOVESPA:TTEN3,12.62
+22657,2023-02-22 13:00:00,BMFBOVESPA:TTEN3,12.66
+22658,2023-02-23 10:00:00,BMFBOVESPA:TTEN3,12.41
+22659,2023-02-24 10:00:00,BMFBOVESPA:TTEN3,12.77
+22660,2023-02-27 10:00:00,BMFBOVESPA:TTEN3,12.57
+22661,2023-02-28 10:00:00,BMFBOVESPA:TTEN3,12.74
+22662,2023-03-01 10:00:00,BMFBOVESPA:TTEN3,12.49
+22663,2023-03-02 10:00:00,BMFBOVESPA:TTEN3,12.34
+22664,2023-03-03 10:00:00,BMFBOVESPA:TTEN3,12.48
+22665,2023-03-06 10:00:00,BMFBOVESPA:TTEN3,12.58
+22666,2023-03-07 10:00:00,BMFBOVESPA:TTEN3,12.76
+22667,2023-03-08 10:00:00,BMFBOVESPA:TTEN3,13.07
+22668,2023-03-09 10:00:00,BMFBOVESPA:TTEN3,13.28
+22669,2023-03-10 10:00:00,BMFBOVESPA:TTEN3,13.06
+22670,2023-03-13 10:00:00,BMFBOVESPA:TTEN3,13.03
+22671,2023-03-14 10:00:00,BMFBOVESPA:TTEN3,12.86
+22672,2023-03-15 10:00:00,BMFBOVESPA:TTEN3,12.69
+22673,2023-03-16 10:00:00,BMFBOVESPA:TTEN3,12.79
+22674,2023-03-17 10:00:00,BMFBOVESPA:TTEN3,12.49
+22675,2023-03-20 10:00:00,BMFBOVESPA:TTEN3,12.19
+22676,2023-03-21 10:00:00,BMFBOVESPA:TTEN3,12.32
+22677,2023-03-22 10:00:00,BMFBOVESPA:TTEN3,12.29
+22678,2023-03-23 10:00:00,BMFBOVESPA:TTEN3,12.12
+22679,2023-03-24 10:00:00,BMFBOVESPA:TTEN3,12.62
+22680,2023-03-27 10:00:00,BMFBOVESPA:TTEN3,12.86
+22681,2023-03-28 10:00:00,BMFBOVESPA:TTEN3,12.63
+22682,2023-03-29 10:00:00,BMFBOVESPA:TTEN3,12.67
+22683,2023-03-30 10:00:00,BMFBOVESPA:TTEN3,12.61
+22684,2023-03-31 10:00:00,BMFBOVESPA:TTEN3,12.21
+22685,2023-04-03 10:00:00,BMFBOVESPA:TTEN3,12.19
+22686,2023-04-04 10:00:00,BMFBOVESPA:TTEN3,12.38
+22687,2023-04-05 10:00:00,BMFBOVESPA:TTEN3,11.89
+22688,2023-04-06 10:00:00,BMFBOVESPA:TTEN3,11.35
+22689,2023-04-10 10:00:00,BMFBOVESPA:TTEN3,11.28
+22690,2023-04-11 10:00:00,BMFBOVESPA:TTEN3,11.9
+22691,2023-04-12 10:00:00,BMFBOVESPA:TTEN3,11.83
+22692,2023-04-13 10:00:00,BMFBOVESPA:TTEN3,11.55
+22693,2023-04-14 10:00:00,BMFBOVESPA:TTEN3,11.8
+22694,2023-04-17 10:00:00,BMFBOVESPA:TTEN3,11.53
+22695,2023-04-18 10:00:00,BMFBOVESPA:TTEN3,11.38
+22696,2023-04-19 10:00:00,BMFBOVESPA:TTEN3,10.96
+22697,2023-04-20 10:00:00,BMFBOVESPA:TTEN3,11.01
+22698,2023-04-24 10:00:00,BMFBOVESPA:TTEN3,10.84
+22699,2023-04-25 10:00:00,BMFBOVESPA:TTEN3,10.81
+22700,2023-04-26 10:00:00,BMFBOVESPA:TTEN3,10.77
+22701,2023-04-27 10:00:00,BMFBOVESPA:TTEN3,10.77
+22702,2023-04-28 10:00:00,BMFBOVESPA:TTEN3,10.85
+22703,2023-05-02 10:00:00,BMFBOVESPA:TTEN3,10.67
+22704,2023-05-03 10:00:00,BMFBOVESPA:TTEN3,10.7
+22705,2023-05-04 10:00:00,BMFBOVESPA:TTEN3,11.18
+22706,2023-05-05 10:00:00,BMFBOVESPA:TTEN3,11.34
+22707,2023-05-08 10:00:00,BMFBOVESPA:TTEN3,11.24
+22708,2023-05-09 10:00:00,BMFBOVESPA:TTEN3,11.08
+22709,2006-06-08 10:00:00,BMFBOVESPA:IBOV,35437.781
+22710,2006-06-09 10:00:00,BMFBOVESPA:IBOV,35074.629
+22711,2006-06-12 10:00:00,BMFBOVESPA:IBOV,33554.52
+22712,2006-06-13 10:00:00,BMFBOVESPA:IBOV,32847.609
+22713,2006-06-14 10:00:00,BMFBOVESPA:IBOV,32941.461
+22714,2006-06-16 10:00:00,BMFBOVESPA:IBOV,34398.922
+22715,2006-06-19 10:00:00,BMFBOVESPA:IBOV,33897.352
+22716,2006-06-20 10:00:00,BMFBOVESPA:IBOV,33632.141
+22717,2006-06-21 10:00:00,BMFBOVESPA:IBOV,34546.641
+22718,2006-06-22 10:00:00,BMFBOVESPA:IBOV,34316.77
+22719,2006-06-23 10:00:00,BMFBOVESPA:IBOV,34661.219
+22720,2006-06-26 10:00:00,BMFBOVESPA:IBOV,34631.238
+22721,2006-06-27 10:00:00,BMFBOVESPA:IBOV,34375.73
+22722,2006-06-28 10:00:00,BMFBOVESPA:IBOV,34834.648
+22723,2006-06-29 10:00:00,BMFBOVESPA:IBOV,36486.672
+22724,2006-06-30 10:00:00,BMFBOVESPA:IBOV,36630.66
+22725,2006-07-03 10:00:00,BMFBOVESPA:IBOV,37354.559
+22726,2006-07-04 10:00:00,BMFBOVESPA:IBOV,37367.34
+22727,2006-07-05 10:00:00,BMFBOVESPA:IBOV,36378.031
+22728,2006-07-06 10:00:00,BMFBOVESPA:IBOV,36533.129
+22729,2006-07-07 10:00:00,BMFBOVESPA:IBOV,36101.98
+22730,2006-07-10 10:00:00,BMFBOVESPA:IBOV,36140.641
+22731,2006-07-11 10:00:00,BMFBOVESPA:IBOV,36553.559
+22732,2006-07-12 10:00:00,BMFBOVESPA:IBOV,36229.711
+22733,2006-07-13 10:00:00,BMFBOVESPA:IBOV,35354.281
+22734,2006-07-14 10:00:00,BMFBOVESPA:IBOV,35349.68
+22735,2006-07-17 10:00:00,BMFBOVESPA:IBOV,34866.309
+22736,2006-07-18 10:00:00,BMFBOVESPA:IBOV,35130.422
+22737,2006-07-19 10:00:00,BMFBOVESPA:IBOV,36785.449
+22738,2006-07-20 10:00:00,BMFBOVESPA:IBOV,35846.84
+22739,2006-07-21 10:00:00,BMFBOVESPA:IBOV,35510.672
+22740,2006-07-24 10:00:00,BMFBOVESPA:IBOV,36224.391
+22741,2006-07-25 10:00:00,BMFBOVESPA:IBOV,36680.828
+22742,2006-07-26 10:00:00,BMFBOVESPA:IBOV,36595.172
+22743,2006-07-27 10:00:00,BMFBOVESPA:IBOV,36887.719
+22744,2006-07-28 10:00:00,BMFBOVESPA:IBOV,37381.059
+22745,2006-07-31 10:00:00,BMFBOVESPA:IBOV,37077.121
+22746,2006-08-01 10:00:00,BMFBOVESPA:IBOV,36839.309
+22747,2006-08-02 10:00:00,BMFBOVESPA:IBOV,37296.41
+22748,2006-08-03 10:00:00,BMFBOVESPA:IBOV,37451.191
+22749,2006-08-04 10:00:00,BMFBOVESPA:IBOV,37847.879
+22750,2006-08-07 10:00:00,BMFBOVESPA:IBOV,37697.551
+22751,2006-08-08 10:00:00,BMFBOVESPA:IBOV,37600.441
+22752,2006-08-09 10:00:00,BMFBOVESPA:IBOV,37255.121
+22753,2006-08-10 10:00:00,BMFBOVESPA:IBOV,37353.762
+22754,2006-08-11 10:00:00,BMFBOVESPA:IBOV,36944.43
+22755,2006-08-14 10:00:00,BMFBOVESPA:IBOV,36556.879
+22756,2006-08-15 10:00:00,BMFBOVESPA:IBOV,37295.93
+22757,2006-08-16 10:00:00,BMFBOVESPA:IBOV,37677.809
+22758,2006-08-17 10:00:00,BMFBOVESPA:IBOV,37558.891
+22759,2006-08-18 10:00:00,BMFBOVESPA:IBOV,37551.711
+22760,2006-08-21 10:00:00,BMFBOVESPA:IBOV,37164.059
+22761,2006-08-22 10:00:00,BMFBOVESPA:IBOV,36677.512
+22762,2006-08-23 10:00:00,BMFBOVESPA:IBOV,35515.68
+22763,2006-08-24 10:00:00,BMFBOVESPA:IBOV,35797.262
+22764,2006-08-25 10:00:00,BMFBOVESPA:IBOV,35957.52
+22765,2006-08-28 10:00:00,BMFBOVESPA:IBOV,36374.512
+22766,2006-08-29 10:00:00,BMFBOVESPA:IBOV,36303.672
+22767,2006-08-30 10:00:00,BMFBOVESPA:IBOV,36313.43
+22768,2006-08-31 10:00:00,BMFBOVESPA:IBOV,36232.219
+22769,2006-09-01 10:00:00,BMFBOVESPA:IBOV,37329.148
+22770,2006-09-04 10:00:00,BMFBOVESPA:IBOV,37693.352
+22771,2006-09-05 10:00:00,BMFBOVESPA:IBOV,37367.961
+22772,2006-09-06 10:00:00,BMFBOVESPA:IBOV,36709.871
+22773,2006-09-08 10:00:00,BMFBOVESPA:IBOV,36558.48
+22774,2006-09-11 10:00:00,BMFBOVESPA:IBOV,35772.488
+22775,2006-09-12 10:00:00,BMFBOVESPA:IBOV,36146.66
+22776,2006-09-13 10:00:00,BMFBOVESPA:IBOV,36549.711
+22777,2006-09-14 10:00:00,BMFBOVESPA:IBOV,36153.09
+22778,2006-09-15 10:00:00,BMFBOVESPA:IBOV,36169.93
+22779,2006-09-18 10:00:00,BMFBOVESPA:IBOV,36482.781
+22780,2006-09-19 10:00:00,BMFBOVESPA:IBOV,35885.68
+22781,2006-09-20 10:00:00,BMFBOVESPA:IBOV,35196.59
+22782,2006-09-21 10:00:00,BMFBOVESPA:IBOV,34830.078
+22783,2006-09-22 10:00:00,BMFBOVESPA:IBOV,34816.441
+22784,2006-09-25 10:00:00,BMFBOVESPA:IBOV,34972.738
+22785,2006-09-26 10:00:00,BMFBOVESPA:IBOV,35818.969
+22786,2006-09-27 10:00:00,BMFBOVESPA:IBOV,36105.641
+22787,2006-09-28 10:00:00,BMFBOVESPA:IBOV,36486.191
+22788,2006-09-29 10:00:00,BMFBOVESPA:IBOV,36449.809
+22789,2006-10-02 10:00:00,BMFBOVESPA:IBOV,37057.75
+22790,2006-10-03 10:00:00,BMFBOVESPA:IBOV,36437.551
+22791,2006-10-04 10:00:00,BMFBOVESPA:IBOV,37749.289
+22792,2006-10-05 10:00:00,BMFBOVESPA:IBOV,37976.859
+22793,2006-10-06 10:00:00,BMFBOVESPA:IBOV,37940.441
+22794,2006-10-09 10:00:00,BMFBOVESPA:IBOV,38406.371
+22795,2006-10-10 10:00:00,BMFBOVESPA:IBOV,38654.691
+22796,2006-10-11 10:00:00,BMFBOVESPA:IBOV,38322.211
+22797,2006-10-13 10:00:00,BMFBOVESPA:IBOV,38850.16
+22798,2006-10-16 10:00:00,BMFBOVESPA:IBOV,39229.059
+22799,2006-10-17 10:00:00,BMFBOVESPA:IBOV,38899.551
+22800,2006-10-18 10:00:00,BMFBOVESPA:IBOV,38685.988
+22801,2006-10-19 10:00:00,BMFBOVESPA:IBOV,38919.75
+22802,2006-10-20 10:00:00,BMFBOVESPA:IBOV,38642.82
+22803,2006-10-23 10:00:00,BMFBOVESPA:IBOV,39226.762
+22804,2006-10-24 10:00:00,BMFBOVESPA:IBOV,39498.98
+22805,2006-10-25 10:00:00,BMFBOVESPA:IBOV,39562.629
+22806,2006-10-26 10:00:00,BMFBOVESPA:IBOV,39644.781
+22807,2006-10-27 10:00:00,BMFBOVESPA:IBOV,39328.469
+22808,2006-10-30 10:00:00,BMFBOVESPA:IBOV,38900.488
+22809,2006-10-31 10:00:00,BMFBOVESPA:IBOV,39262.789
+22810,2006-11-01 10:00:00,BMFBOVESPA:IBOV,39930.051
+22811,2006-11-03 10:00:00,BMFBOVESPA:IBOV,40435.18
+22812,2006-11-06 10:00:00,BMFBOVESPA:IBOV,41246.609
+22813,2006-11-07 10:00:00,BMFBOVESPA:IBOV,41048.309
+22814,2006-11-08 10:00:00,BMFBOVESPA:IBOV,41334.23
+22815,2006-11-09 10:00:00,BMFBOVESPA:IBOV,40815.48
+22816,2006-11-10 10:00:00,BMFBOVESPA:IBOV,40719.922
+22817,2006-11-13 10:00:00,BMFBOVESPA:IBOV,40605.789
+22818,2006-11-14 10:00:00,BMFBOVESPA:IBOV,41270.48
+22819,2006-11-16 10:00:00,BMFBOVESPA:IBOV,41161.871
+22820,2006-11-17 10:00:00,BMFBOVESPA:IBOV,41029.43
+22821,2006-11-21 10:00:00,BMFBOVESPA:IBOV,41524.82
+22822,2006-11-22 10:00:00,BMFBOVESPA:IBOV,41912.922
+22823,2006-11-23 10:00:00,BMFBOVESPA:IBOV,42069.828
+22824,2006-11-24 10:00:00,BMFBOVESPA:IBOV,41757.719
+22825,2006-11-27 10:00:00,BMFBOVESPA:IBOV,40914.629
+22826,2006-11-28 10:00:00,BMFBOVESPA:IBOV,41043.148
+22827,2006-11-29 10:00:00,BMFBOVESPA:IBOV,41970.012
+22828,2006-11-30 10:00:00,BMFBOVESPA:IBOV,41931.84
+22829,2006-12-01 10:00:00,BMFBOVESPA:IBOV,41327.07
+22830,2006-12-04 10:00:00,BMFBOVESPA:IBOV,42654.328
+22831,2006-12-05 10:00:00,BMFBOVESPA:IBOV,43157.281
+22832,2006-12-06 10:00:00,BMFBOVESPA:IBOV,43096.16
+22833,2006-12-07 10:00:00,BMFBOVESPA:IBOV,42909.289
+22834,2006-12-08 10:00:00,BMFBOVESPA:IBOV,42977.578
+22835,2006-12-11 10:00:00,BMFBOVESPA:IBOV,43297.059
+22836,2006-12-12 10:00:00,BMFBOVESPA:IBOV,43018.449
+22837,2006-12-13 10:00:00,BMFBOVESPA:IBOV,43284.52
+22838,2006-12-14 10:00:00,BMFBOVESPA:IBOV,43754.559
+22839,2006-12-15 10:00:00,BMFBOVESPA:IBOV,43921.309
+22840,2006-12-18 10:00:00,BMFBOVESPA:IBOV,43508.73
+22841,2006-12-19 10:00:00,BMFBOVESPA:IBOV,43589.719
+22842,2006-12-20 10:00:00,BMFBOVESPA:IBOV,43502.359
+22843,2006-12-21 10:00:00,BMFBOVESPA:IBOV,43385.02
+22844,2006-12-22 10:00:00,BMFBOVESPA:IBOV,43355.73
+22845,2006-12-26 10:00:00,BMFBOVESPA:IBOV,43603.078
+22846,2006-12-27 10:00:00,BMFBOVESPA:IBOV,44526.359
+22847,2006-12-28 10:00:00,BMFBOVESPA:IBOV,44473.711
+22848,2007-01-02 10:00:00,BMFBOVESPA:IBOV,45382.609
+22849,2007-01-03 10:00:00,BMFBOVESPA:IBOV,44445.289
+22850,2007-01-04 10:00:00,BMFBOVESPA:IBOV,44019.77
+22851,2007-01-05 10:00:00,BMFBOVESPA:IBOV,42245.16
+22852,2007-01-08 10:00:00,BMFBOVESPA:IBOV,42829.93
+22853,2007-01-09 10:00:00,BMFBOVESPA:IBOV,42006.781
+22854,2007-01-10 10:00:00,BMFBOVESPA:IBOV,42335.672
+22855,2007-01-11 10:00:00,BMFBOVESPA:IBOV,42670.32
+22856,2007-01-12 10:00:00,BMFBOVESPA:IBOV,43094.969
+22857,2007-01-15 10:00:00,BMFBOVESPA:IBOV,42919.172
+22858,2007-01-16 10:00:00,BMFBOVESPA:IBOV,42624.219
+22859,2007-01-17 10:00:00,BMFBOVESPA:IBOV,42735.48
+22860,2007-01-18 10:00:00,BMFBOVESPA:IBOV,42477.922
+22861,2007-01-19 10:00:00,BMFBOVESPA:IBOV,43427.641
+22862,2007-01-22 10:00:00,BMFBOVESPA:IBOV,43536.48
+22863,2007-01-23 10:00:00,BMFBOVESPA:IBOV,44173.121
+22864,2007-01-24 10:00:00,BMFBOVESPA:IBOV,44686.73
+22865,2007-01-26 10:00:00,BMFBOVESPA:IBOV,44412.352
+22866,2007-01-29 10:00:00,BMFBOVESPA:IBOV,43573.488
+22867,2007-01-30 10:00:00,BMFBOVESPA:IBOV,44044.23
+22868,2007-01-31 10:00:00,BMFBOVESPA:IBOV,44642.91
+22869,2007-02-01 10:00:00,BMFBOVESPA:IBOV,44815.012
+22870,2007-02-02 10:00:00,BMFBOVESPA:IBOV,44997.828
+22871,2007-02-05 10:00:00,BMFBOVESPA:IBOV,45286.172
+22872,2007-02-06 10:00:00,BMFBOVESPA:IBOV,45368.211
+22873,2007-02-07 10:00:00,BMFBOVESPA:IBOV,44587.961
+22874,2007-02-08 10:00:00,BMFBOVESPA:IBOV,44891.941
+22875,2007-02-09 10:00:00,BMFBOVESPA:IBOV,44271.969
+22876,2007-02-12 10:00:00,BMFBOVESPA:IBOV,43934.75
+22877,2007-02-13 10:00:00,BMFBOVESPA:IBOV,45197.449
+22878,2007-02-14 10:00:00,BMFBOVESPA:IBOV,45993.891
+22879,2007-02-15 10:00:00,BMFBOVESPA:IBOV,45955.07
+22880,2007-02-16 10:00:00,BMFBOVESPA:IBOV,45849.031
+22881,2007-02-21 10:00:00,BMFBOVESPA:IBOV,46090.238
+22882,2007-02-22 10:00:00,BMFBOVESPA:IBOV,46452.262
+22883,2007-02-23 10:00:00,BMFBOVESPA:IBOV,46015.789
+22884,2007-02-26 10:00:00,BMFBOVESPA:IBOV,46095.738
+22885,2007-02-27 10:00:00,BMFBOVESPA:IBOV,43299.922
+22886,2007-02-28 10:00:00,BMFBOVESPA:IBOV,43848.871
+22887,2007-03-01 10:00:00,BMFBOVESPA:IBOV,43563.18
+22888,2007-03-02 10:00:00,BMFBOVESPA:IBOV,42480.762
+22889,2007-03-05 10:00:00,BMFBOVESPA:IBOV,41378.031
+22890,2007-03-06 10:00:00,BMFBOVESPA:IBOV,43141.16
+22891,2007-03-07 10:00:00,BMFBOVESPA:IBOV,42660.328
+22892,2007-03-08 10:00:00,BMFBOVESPA:IBOV,43329.988
+22893,2007-03-09 10:00:00,BMFBOVESPA:IBOV,44130.09
+22894,2007-03-12 10:00:00,BMFBOVESPA:IBOV,44249.23
+22895,2007-03-13 10:00:00,BMFBOVESPA:IBOV,42749.379
+22896,2007-03-14 10:00:00,BMFBOVESPA:IBOV,43288.441
+22897,2007-03-15 10:00:00,BMFBOVESPA:IBOV,43278.191
+22898,2007-03-16 10:00:00,BMFBOVESPA:IBOV,42730.039
+22899,2007-03-19 10:00:00,BMFBOVESPA:IBOV,43712.551
+22900,2007-03-20 10:00:00,BMFBOVESPA:IBOV,44350.871
+22901,2007-03-21 10:00:00,BMFBOVESPA:IBOV,45630.859
+22902,2007-03-22 10:00:00,BMFBOVESPA:IBOV,45424.18
+22903,2007-03-23 10:00:00,BMFBOVESPA:IBOV,45532.531
+22904,2007-03-26 10:00:00,BMFBOVESPA:IBOV,45644.559
+22905,2007-03-27 10:00:00,BMFBOVESPA:IBOV,45206.531
+22906,2007-03-28 10:00:00,BMFBOVESPA:IBOV,44482.238
+22907,2007-03-29 10:00:00,BMFBOVESPA:IBOV,45355.129
+22908,2007-03-30 10:00:00,BMFBOVESPA:IBOV,45804.66
+22909,2007-04-02 10:00:00,BMFBOVESPA:IBOV,45597.48
+22910,2007-04-03 10:00:00,BMFBOVESPA:IBOV,46288.16
+22911,2007-04-04 10:00:00,BMFBOVESPA:IBOV,46553.93
+22912,2007-04-05 10:00:00,BMFBOVESPA:IBOV,46646.57
+22913,2007-04-09 10:00:00,BMFBOVESPA:IBOV,46854.711
+22914,2007-04-10 10:00:00,BMFBOVESPA:IBOV,47174.07
+22915,2007-04-11 10:00:00,BMFBOVESPA:IBOV,46939.191
+22916,2007-04-12 10:00:00,BMFBOVESPA:IBOV,47346.559
+22917,2007-04-13 10:00:00,BMFBOVESPA:IBOV,47926.23
+22918,2007-04-16 10:00:00,BMFBOVESPA:IBOV,48921.211
+22919,2007-04-17 10:00:00,BMFBOVESPA:IBOV,48755.48
+22920,2007-04-18 10:00:00,BMFBOVESPA:IBOV,48709.84
+22921,2007-04-19 10:00:00,BMFBOVESPA:IBOV,48762.129
+22922,2007-04-20 10:00:00,BMFBOVESPA:IBOV,49408.18
+22923,2007-04-23 10:00:00,BMFBOVESPA:IBOV,49162.09
+22924,2007-04-24 10:00:00,BMFBOVESPA:IBOV,49070.859
+22925,2007-04-25 10:00:00,BMFBOVESPA:IBOV,49675.59
+22926,2007-04-26 10:00:00,BMFBOVESPA:IBOV,49067.691
+22927,2007-04-27 10:00:00,BMFBOVESPA:IBOV,49231.77
+22928,2007-04-30 10:00:00,BMFBOVESPA:IBOV,48956.391
+22929,2007-05-02 10:00:00,BMFBOVESPA:IBOV,49471.539
+22930,2007-05-03 10:00:00,BMFBOVESPA:IBOV,50218.219
+22931,2007-05-04 10:00:00,BMFBOVESPA:IBOV,50597.789
+22932,2007-05-07 10:00:00,BMFBOVESPA:IBOV,50281.73
+22933,2007-05-08 10:00:00,BMFBOVESPA:IBOV,50277.691
+22934,2007-05-09 10:00:00,BMFBOVESPA:IBOV,51300.129
+22935,2007-05-10 10:00:00,BMFBOVESPA:IBOV,50234.68
+22936,2007-05-11 10:00:00,BMFBOVESPA:IBOV,50902.379
+22937,2007-05-14 10:00:00,BMFBOVESPA:IBOV,50510.762
+22938,2007-05-15 10:00:00,BMFBOVESPA:IBOV,50518.211
+22939,2007-05-16 10:00:00,BMFBOVESPA:IBOV,51737.559
+22940,2007-05-17 10:00:00,BMFBOVESPA:IBOV,51631.469
+22941,2007-05-18 10:00:00,BMFBOVESPA:IBOV,52077.68
+22942,2007-05-21 10:00:00,BMFBOVESPA:IBOV,52423.449
+22943,2007-05-22 10:00:00,BMFBOVESPA:IBOV,52208.09
+22944,2007-05-23 10:00:00,BMFBOVESPA:IBOV,51817.27
+22945,2007-05-24 10:00:00,BMFBOVESPA:IBOV,50530.648
+22946,2007-05-25 10:00:00,BMFBOVESPA:IBOV,51617.969
+22947,2007-05-28 10:00:00,BMFBOVESPA:IBOV,52119.969
+22948,2007-05-29 10:00:00,BMFBOVESPA:IBOV,51713.18
+22949,2007-05-30 10:00:00,BMFBOVESPA:IBOV,52527.648
+22950,2007-05-31 10:00:00,BMFBOVESPA:IBOV,52268.461
+22951,2007-06-01 10:00:00,BMFBOVESPA:IBOV,53422.672
+22952,2007-06-04 10:00:00,BMFBOVESPA:IBOV,53242.68
+22953,2007-06-05 10:00:00,BMFBOVESPA:IBOV,53162.211
+22954,2007-06-06 10:00:00,BMFBOVESPA:IBOV,52049.309
+22955,2007-06-08 10:00:00,BMFBOVESPA:IBOV,52329.68
+22956,2007-06-11 10:00:00,BMFBOVESPA:IBOV,52776.84
+22957,2007-06-12 10:00:00,BMFBOVESPA:IBOV,51797.141
+22958,2007-06-13 10:00:00,BMFBOVESPA:IBOV,52993.73
+22959,2007-06-14 10:00:00,BMFBOVESPA:IBOV,53712.891
+22960,2007-06-15 10:00:00,BMFBOVESPA:IBOV,54518.629
+22961,2007-06-18 10:00:00,BMFBOVESPA:IBOV,54730.441
+22962,2007-06-19 10:00:00,BMFBOVESPA:IBOV,54643.719
+22963,2007-06-20 10:00:00,BMFBOVESPA:IBOV,54029.238
+22964,2007-06-21 10:00:00,BMFBOVESPA:IBOV,54656.879
+22965,2007-06-22 10:00:00,BMFBOVESPA:IBOV,54253.121
+22966,2007-06-25 10:00:00,BMFBOVESPA:IBOV,54041.57
+22967,2007-06-26 10:00:00,BMFBOVESPA:IBOV,53851.68
+22968,2007-06-27 10:00:00,BMFBOVESPA:IBOV,54143.07
+22969,2007-06-28 10:00:00,BMFBOVESPA:IBOV,54146.59
+22970,2007-06-29 10:00:00,BMFBOVESPA:IBOV,54392.059
+22971,2007-07-02 10:00:00,BMFBOVESPA:IBOV,55371.211
+22972,2007-07-03 10:00:00,BMFBOVESPA:IBOV,55699.691
+22973,2007-07-04 10:00:00,BMFBOVESPA:IBOV,55696.469
+22974,2007-07-05 10:00:00,BMFBOVESPA:IBOV,55932.34
+22975,2007-07-06 10:00:00,BMFBOVESPA:IBOV,56443.73
+22976,2007-07-10 10:00:00,BMFBOVESPA:IBOV,55873.75
+22977,2007-07-11 10:00:00,BMFBOVESPA:IBOV,56356.129
+22978,2007-07-12 10:00:00,BMFBOVESPA:IBOV,57613.051
+22979,2007-07-13 10:00:00,BMFBOVESPA:IBOV,57644.16
+22980,2007-07-16 10:00:00,BMFBOVESPA:IBOV,57380.359
+22981,2007-07-17 10:00:00,BMFBOVESPA:IBOV,57659.648
+22982,2007-07-18 10:00:00,BMFBOVESPA:IBOV,57555.852
+22983,2007-07-19 10:00:00,BMFBOVESPA:IBOV,58124.57
+22984,2007-07-20 10:00:00,BMFBOVESPA:IBOV,57442.738
+22985,2007-07-23 10:00:00,BMFBOVESPA:IBOV,58036.77
+22986,2007-07-24 10:00:00,BMFBOVESPA:IBOV,55794.57
+22987,2007-07-25 10:00:00,BMFBOVESPA:IBOV,55998.539
+22988,2007-07-26 10:00:00,BMFBOVESPA:IBOV,53893.148
+22989,2007-07-27 10:00:00,BMFBOVESPA:IBOV,52922.23
+22990,2007-07-30 10:00:00,BMFBOVESPA:IBOV,54572.609
+22991,2007-07-31 10:00:00,BMFBOVESPA:IBOV,54191.262
+22992,2007-08-01 10:00:00,BMFBOVESPA:IBOV,54233.871
+22993,2007-08-02 10:00:00,BMFBOVESPA:IBOV,54690.922
+22994,2007-08-03 10:00:00,BMFBOVESPA:IBOV,52846.379
+22995,2007-08-06 10:00:00,BMFBOVESPA:IBOV,53079.328
+22996,2007-08-07 10:00:00,BMFBOVESPA:IBOV,53802.48
+22997,2007-08-08 10:00:00,BMFBOVESPA:IBOV,55241.371
+22998,2007-08-09 10:00:00,BMFBOVESPA:IBOV,53430.84
+22999,2007-08-10 10:00:00,BMFBOVESPA:IBOV,52638.129
+23000,2007-08-13 10:00:00,BMFBOVESPA:IBOV,52434.012
+23001,2007-08-14 10:00:00,BMFBOVESPA:IBOV,50911.75
+23002,2007-08-15 10:00:00,BMFBOVESPA:IBOV,49258.551
+23003,2007-08-16 10:00:00,BMFBOVESPA:IBOV,48015.551
+23004,2007-08-17 10:00:00,BMFBOVESPA:IBOV,48558.762
+23005,2007-08-20 10:00:00,BMFBOVESPA:IBOV,49206.359
+23006,2007-08-21 10:00:00,BMFBOVESPA:IBOV,49815.078
+23007,2007-08-22 10:00:00,BMFBOVESPA:IBOV,51744.559
+23008,2007-08-23 10:00:00,BMFBOVESPA:IBOV,51848.23
+23009,2007-08-24 10:00:00,BMFBOVESPA:IBOV,52997.559
+23010,2007-08-27 10:00:00,BMFBOVESPA:IBOV,53078.148
+23011,2007-08-28 10:00:00,BMFBOVESPA:IBOV,51645.328
+23012,2007-08-29 10:00:00,BMFBOVESPA:IBOV,52734.641
+23013,2007-08-30 10:00:00,BMFBOVESPA:IBOV,52857.84
+23014,2007-08-31 10:00:00,BMFBOVESPA:IBOV,54637.238
+23015,2007-09-03 10:00:00,BMFBOVESPA:IBOV,54832.512
+23016,2007-09-04 10:00:00,BMFBOVESPA:IBOV,55250.469
+23017,2007-09-05 10:00:00,BMFBOVESPA:IBOV,54407.828
+23018,2007-09-06 10:00:00,BMFBOVESPA:IBOV,54573.148
+23019,2007-09-10 10:00:00,BMFBOVESPA:IBOV,52652.57
+23020,2007-09-11 10:00:00,BMFBOVESPA:IBOV,53920.57
+23021,2007-09-12 10:00:00,BMFBOVESPA:IBOV,53882.711
+23022,2007-09-13 10:00:00,BMFBOVESPA:IBOV,54908.18
+23023,2007-09-14 10:00:00,BMFBOVESPA:IBOV,54672.512
+23024,2007-09-17 10:00:00,BMFBOVESPA:IBOV,54340.539
+23025,2007-09-18 10:00:00,BMFBOVESPA:IBOV,56656.648
+23026,2007-09-19 10:00:00,BMFBOVESPA:IBOV,57264.219
+23027,2007-09-20 10:00:00,BMFBOVESPA:IBOV,56906.441
+23028,2007-09-21 10:00:00,BMFBOVESPA:IBOV,57798.789
+23029,2007-09-24 10:00:00,BMFBOVESPA:IBOV,58719.371
+23030,2007-09-25 10:00:00,BMFBOVESPA:IBOV,58857.781
+23031,2007-09-26 10:00:00,BMFBOVESPA:IBOV,59714.828
+23032,2007-09-27 10:00:00,BMFBOVESPA:IBOV,61052.441
+23033,2007-09-28 10:00:00,BMFBOVESPA:IBOV,60465.059
+23034,2007-10-01 10:00:00,BMFBOVESPA:IBOV,62340.34
+23035,2007-10-02 10:00:00,BMFBOVESPA:IBOV,62017.121
+23036,2007-10-03 10:00:00,BMFBOVESPA:IBOV,60098.57
+23037,2007-10-04 10:00:00,BMFBOVESPA:IBOV,60406.719
+23038,2007-10-05 10:00:00,BMFBOVESPA:IBOV,62318.719
+23039,2007-10-08 10:00:00,BMFBOVESPA:IBOV,62660.852
+23040,2007-10-09 10:00:00,BMFBOVESPA:IBOV,63548.691
+23041,2007-10-10 10:00:00,BMFBOVESPA:IBOV,63197.039
+23042,2007-10-11 10:00:00,BMFBOVESPA:IBOV,62455.77
+23043,2007-10-15 10:00:00,BMFBOVESPA:IBOV,62969.441
+23044,2007-10-16 10:00:00,BMFBOVESPA:IBOV,61720.961
+23045,2007-10-17 10:00:00,BMFBOVESPA:IBOV,63193.672
+23046,2007-10-18 10:00:00,BMFBOVESPA:IBOV,63261.328
+23047,2007-10-19 10:00:00,BMFBOVESPA:IBOV,60894.289
+23048,2007-10-22 10:00:00,BMFBOVESPA:IBOV,61215.129
+23049,2007-10-23 10:00:00,BMFBOVESPA:IBOV,62697.141
+23050,2007-10-24 10:00:00,BMFBOVESPA:IBOV,62624.809
+23051,2007-10-25 10:00:00,BMFBOVESPA:IBOV,62341.488
+23052,2007-10-26 10:00:00,BMFBOVESPA:IBOV,64275.578
+23053,2007-10-29 10:00:00,BMFBOVESPA:IBOV,65044.309
+23054,2007-10-30 10:00:00,BMFBOVESPA:IBOV,64383.129
+23055,2007-10-31 10:00:00,BMFBOVESPA:IBOV,65319.039
+23056,2007-11-01 10:00:00,BMFBOVESPA:IBOV,64050.078
+23057,2007-11-05 10:00:00,BMFBOVESPA:IBOV,62959.551
+23058,2007-11-06 10:00:00,BMFBOVESPA:IBOV,64503.43
+23059,2007-11-07 10:00:00,BMFBOVESPA:IBOV,63500.621
+23060,2007-11-08 10:00:00,BMFBOVESPA:IBOV,63561.91
+23061,2007-11-09 10:00:00,BMFBOVESPA:IBOV,64320.559
+23062,2007-11-12 10:00:00,BMFBOVESPA:IBOV,61526.871
+23063,2007-11-13 10:00:00,BMFBOVESPA:IBOV,62927.031
+23064,2007-11-14 10:00:00,BMFBOVESPA:IBOV,64630.871
+23065,2007-11-16 10:00:00,BMFBOVESPA:IBOV,64609.379
+23066,2007-11-19 10:00:00,BMFBOVESPA:IBOV,62336.02
+23067,2007-11-21 10:00:00,BMFBOVESPA:IBOV,60581.539
+23068,2007-11-22 10:00:00,BMFBOVESPA:IBOV,60653.012
+23069,2007-11-23 10:00:00,BMFBOVESPA:IBOV,60963.988
+23070,2007-11-26 10:00:00,BMFBOVESPA:IBOV,59069.172
+23071,2007-11-27 10:00:00,BMFBOVESPA:IBOV,59424.461
+23072,2007-11-28 10:00:00,BMFBOVESPA:IBOV,61714.641
+23073,2007-11-29 10:00:00,BMFBOVESPA:IBOV,62156.34
+23074,2007-11-30 10:00:00,BMFBOVESPA:IBOV,63006.16
+23075,2007-12-03 10:00:00,BMFBOVESPA:IBOV,63199.852
+23076,2007-12-04 10:00:00,BMFBOVESPA:IBOV,63481.531
+23077,2007-12-05 10:00:00,BMFBOVESPA:IBOV,64927.961
+23078,2007-12-06 10:00:00,BMFBOVESPA:IBOV,65790.813
+23079,2007-12-07 10:00:00,BMFBOVESPA:IBOV,65638.539
+23080,2007-12-10 10:00:00,BMFBOVESPA:IBOV,65445.961
+23081,2007-12-11 10:00:00,BMFBOVESPA:IBOV,64512.262
+23082,2007-12-12 10:00:00,BMFBOVESPA:IBOV,64741.691
+23083,2007-12-14 10:00:00,BMFBOVESPA:IBOV,62444.969
+23084,2007-12-17 10:00:00,BMFBOVESPA:IBOV,59828.211
+23085,2007-12-18 10:00:00,BMFBOVESPA:IBOV,61096.281
+23086,2007-12-19 10:00:00,BMFBOVESPA:IBOV,61721.711
+23087,2007-12-20 10:00:00,BMFBOVESPA:IBOV,61731.48
+23088,2007-12-21 10:00:00,BMFBOVESPA:IBOV,63097.711
+23089,2007-12-26 10:00:00,BMFBOVESPA:IBOV,64288.262
+23090,2007-12-27 10:00:00,BMFBOVESPA:IBOV,63774.379
+23091,2007-12-28 10:00:00,BMFBOVESPA:IBOV,63644.871
+23092,2008-01-02 10:00:00,BMFBOVESPA:IBOV,62815.129
+23093,2008-01-03 10:00:00,BMFBOVESPA:IBOV,62891.969
+23094,2008-01-04 10:00:00,BMFBOVESPA:IBOV,61036.609
+23095,2008-01-07 10:00:00,BMFBOVESPA:IBOV,60772.148
+23096,2008-01-08 10:00:00,BMFBOVESPA:IBOV,62080.73
+23097,2008-01-09 10:00:00,BMFBOVESPA:IBOV,62673.691
+23098,2008-01-10 10:00:00,BMFBOVESPA:IBOV,63515.48
+23099,2008-01-11 10:00:00,BMFBOVESPA:IBOV,61942.359
+23100,2008-01-14 10:00:00,BMFBOVESPA:IBOV,62187.781
+23101,2008-01-15 10:00:00,BMFBOVESPA:IBOV,59907.059
+23102,2008-01-16 10:00:00,BMFBOVESPA:IBOV,58777.449
+23103,2008-01-17 10:00:00,BMFBOVESPA:IBOV,57036.852
+23104,2008-01-18 10:00:00,BMFBOVESPA:IBOV,57506.469
+23105,2008-01-21 10:00:00,BMFBOVESPA:IBOV,53709.109
+23106,2008-01-22 10:00:00,BMFBOVESPA:IBOV,55740.551
+23107,2008-01-23 10:00:00,BMFBOVESPA:IBOV,54234.82
+23108,2008-01-24 10:00:00,BMFBOVESPA:IBOV,57463.309
+23109,2008-01-28 10:00:00,BMFBOVESPA:IBOV,58593.699
+23110,2008-01-29 10:00:00,BMFBOVESPA:IBOV,59529.5
+23111,2008-01-30 10:00:00,BMFBOVESPA:IBOV,60289.398
+23112,2008-01-31 10:00:00,BMFBOVESPA:IBOV,59490.398
+23113,2008-02-01 10:00:00,BMFBOVESPA:IBOV,61079.801
+23114,2008-02-06 10:00:00,BMFBOVESPA:IBOV,58968.5
+23115,2008-02-07 10:00:00,BMFBOVESPA:IBOV,58965.398
+23116,2008-02-08 10:00:00,BMFBOVESPA:IBOV,59075.898
+23117,2008-02-11 10:00:00,BMFBOVESPA:IBOV,60643.199
+23118,2008-02-12 10:00:00,BMFBOVESPA:IBOV,61805.398
+23119,2008-02-13 10:00:00,BMFBOVESPA:IBOV,62590.602
+23120,2008-02-14 10:00:00,BMFBOVESPA:IBOV,61818.898
+23121,2008-02-15 10:00:00,BMFBOVESPA:IBOV,61271.801
+23122,2008-02-18 10:00:00,BMFBOVESPA:IBOV,62860.398
+23123,2008-02-19 10:00:00,BMFBOVESPA:IBOV,62229.898
+23124,2008-02-20 10:00:00,BMFBOVESPA:IBOV,63525.398
+23125,2008-02-21 10:00:00,BMFBOVESPA:IBOV,63671.801
+23126,2008-02-22 10:00:00,BMFBOVESPA:IBOV,64442.5
+23127,2008-02-25 10:00:00,BMFBOVESPA:IBOV,64831.5
+23128,2008-02-26 10:00:00,BMFBOVESPA:IBOV,65245.199
+23129,2008-02-27 10:00:00,BMFBOVESPA:IBOV,65550.102
+23130,2008-02-28 10:00:00,BMFBOVESPA:IBOV,65452.301
+23131,2008-02-29 10:00:00,BMFBOVESPA:IBOV,63585.602
+23132,2008-03-03 10:00:00,BMFBOVESPA:IBOV,64517.5
+23133,2008-03-04 10:00:00,BMFBOVESPA:IBOV,63600.898
+23134,2008-03-05 10:00:00,BMFBOVESPA:IBOV,64696.602
+23135,2008-03-06 10:00:00,BMFBOVESPA:IBOV,63121.699
+23136,2008-03-07 10:00:00,BMFBOVESPA:IBOV,61812.5
+23137,2008-03-10 10:00:00,BMFBOVESPA:IBOV,59999.199
+23138,2008-03-11 10:00:00,BMFBOVESPA:IBOV,62367.699
+23139,2008-03-12 10:00:00,BMFBOVESPA:IBOV,62176.5
+23140,2008-03-13 10:00:00,BMFBOVESPA:IBOV,62279.699
+23141,2008-03-14 10:00:00,BMFBOVESPA:IBOV,61990.898
+23142,2008-03-17 10:00:00,BMFBOVESPA:IBOV,60011.801
+23143,2008-03-18 10:00:00,BMFBOVESPA:IBOV,61932.699
+23144,2008-03-19 10:00:00,BMFBOVESPA:IBOV,58827.301
+23145,2008-03-20 10:00:00,BMFBOVESPA:IBOV,58987.301
+23146,2008-03-24 10:00:00,BMFBOVESPA:IBOV,59812.5
+23147,2008-03-25 10:00:00,BMFBOVESPA:IBOV,61234.0
+23148,2008-03-26 10:00:00,BMFBOVESPA:IBOV,61415.199
+23149,2008-03-27 10:00:00,BMFBOVESPA:IBOV,60761.602
+23150,2008-03-28 10:00:00,BMFBOVESPA:IBOV,60452.102
+23151,2008-03-31 10:00:00,BMFBOVESPA:IBOV,60968.0
+23152,2008-04-01 10:00:00,BMFBOVESPA:IBOV,62774.801
+23153,2008-04-02 10:00:00,BMFBOVESPA:IBOV,63364.301
+23154,2008-04-03 10:00:00,BMFBOVESPA:IBOV,64175.0
+23155,2008-04-04 10:00:00,BMFBOVESPA:IBOV,64445.898
+23156,2008-04-07 10:00:00,BMFBOVESPA:IBOV,64175.5
+23157,2008-04-08 10:00:00,BMFBOVESPA:IBOV,64539.5
+23158,2008-04-09 10:00:00,BMFBOVESPA:IBOV,63476.898
+23159,2008-04-10 10:00:00,BMFBOVESPA:IBOV,63527.102
+23160,2008-04-11 10:00:00,BMFBOVESPA:IBOV,62585.199
+23161,2008-04-14 10:00:00,BMFBOVESPA:IBOV,62153.398
+23162,2008-04-15 10:00:00,BMFBOVESPA:IBOV,62618.301
+23163,2008-04-16 10:00:00,BMFBOVESPA:IBOV,64151.898
+23164,2008-04-17 10:00:00,BMFBOVESPA:IBOV,64552.398
+23165,2008-04-18 10:00:00,BMFBOVESPA:IBOV,64922.602
+23166,2008-04-22 10:00:00,BMFBOVESPA:IBOV,65412.602
+23167,2008-04-23 10:00:00,BMFBOVESPA:IBOV,64947.5
+23168,2008-04-24 10:00:00,BMFBOVESPA:IBOV,64576.199
+23169,2008-04-25 10:00:00,BMFBOVESPA:IBOV,65187.301
+23170,2008-04-28 10:00:00,BMFBOVESPA:IBOV,65677.703
+23171,2008-04-29 10:00:00,BMFBOVESPA:IBOV,63825.699
+23172,2008-04-30 10:00:00,BMFBOVESPA:IBOV,67868.398
+23173,2008-05-02 10:00:00,BMFBOVESPA:IBOV,69366.297
+23174,2008-05-05 10:00:00,BMFBOVESPA:IBOV,70174.797
+23175,2008-05-06 10:00:00,BMFBOVESPA:IBOV,70195.203
+23176,2008-05-07 10:00:00,BMFBOVESPA:IBOV,69017.602
+23177,2008-05-08 10:00:00,BMFBOVESPA:IBOV,69722.203
+23178,2008-05-09 10:00:00,BMFBOVESPA:IBOV,69645.703
+23179,2008-05-12 10:00:00,BMFBOVESPA:IBOV,70415.797
+23180,2008-05-13 10:00:00,BMFBOVESPA:IBOV,70503.203
+23181,2008-05-14 10:00:00,BMFBOVESPA:IBOV,70026.602
+23182,2008-05-15 10:00:00,BMFBOVESPA:IBOV,71492.297
+23183,2008-05-16 10:00:00,BMFBOVESPA:IBOV,72766.898
+23184,2008-05-19 10:00:00,BMFBOVESPA:IBOV,73439.0
+23185,2008-05-21 10:00:00,BMFBOVESPA:IBOV,72294.797
+23186,2008-05-23 10:00:00,BMFBOVESPA:IBOV,71451.797
+23187,2008-05-26 10:00:00,BMFBOVESPA:IBOV,71628.703
+23188,2008-05-27 10:00:00,BMFBOVESPA:IBOV,70992.0
+23189,2008-05-28 10:00:00,BMFBOVESPA:IBOV,73153.203
+23190,2008-05-29 10:00:00,BMFBOVESPA:IBOV,71797.5
+23191,2008-05-30 10:00:00,BMFBOVESPA:IBOV,72592.5
+23192,2008-06-02 10:00:00,BMFBOVESPA:IBOV,71897.203
+23193,2008-06-03 10:00:00,BMFBOVESPA:IBOV,70011.898
+23194,2008-06-04 10:00:00,BMFBOVESPA:IBOV,68673.102
+23195,2008-06-05 10:00:00,BMFBOVESPA:IBOV,71234.797
+23196,2008-06-06 10:00:00,BMFBOVESPA:IBOV,69785.797
+23197,2008-06-09 10:00:00,BMFBOVESPA:IBOV,69281.203
+23198,2008-06-10 10:00:00,BMFBOVESPA:IBOV,67774.898
+23199,2008-06-11 10:00:00,BMFBOVESPA:IBOV,66794.703
+23200,2008-06-12 10:00:00,BMFBOVESPA:IBOV,67752.797
+23201,2008-06-13 10:00:00,BMFBOVESPA:IBOV,67203.5
+23202,2008-06-16 10:00:00,BMFBOVESPA:IBOV,67284.602
+23203,2008-06-17 10:00:00,BMFBOVESPA:IBOV,68437.5
+23204,2008-06-18 10:00:00,BMFBOVESPA:IBOV,67090.398
+23205,2008-06-19 10:00:00,BMFBOVESPA:IBOV,66590.398
+23206,2008-06-20 10:00:00,BMFBOVESPA:IBOV,64613.699
+23207,2008-06-23 10:00:00,BMFBOVESPA:IBOV,64640.398
+23208,2008-06-24 10:00:00,BMFBOVESPA:IBOV,64167.77
+23209,2008-06-25 10:00:00,BMFBOVESPA:IBOV,65853.344
+23210,2008-06-26 10:00:00,BMFBOVESPA:IBOV,63946.922
+23211,2008-06-27 10:00:00,BMFBOVESPA:IBOV,64321.109
+23212,2008-06-30 10:00:00,BMFBOVESPA:IBOV,65017.578
+23213,2008-07-01 10:00:00,BMFBOVESPA:IBOV,63396.191
+23214,2008-07-02 10:00:00,BMFBOVESPA:IBOV,61106.219
+23215,2008-07-03 10:00:00,BMFBOVESPA:IBOV,59273.379
+23216,2008-07-04 10:00:00,BMFBOVESPA:IBOV,59365.352
+23217,2008-07-07 10:00:00,BMFBOVESPA:IBOV,59087.07
+23218,2008-07-08 10:00:00,BMFBOVESPA:IBOV,59535.949
+23219,2008-07-10 10:00:00,BMFBOVESPA:IBOV,60252.738
+23220,2008-07-11 10:00:00,BMFBOVESPA:IBOV,60148.262
+23221,2008-07-14 10:00:00,BMFBOVESPA:IBOV,60735.609
+23222,2008-07-15 10:00:00,BMFBOVESPA:IBOV,61015.09
+23223,2008-07-16 10:00:00,BMFBOVESPA:IBOV,62056.469
+23224,2008-07-17 10:00:00,BMFBOVESPA:IBOV,60108.719
+23225,2008-07-18 10:00:00,BMFBOVESPA:IBOV,59972.25
+23226,2008-07-21 10:00:00,BMFBOVESPA:IBOV,60771.789
+23227,2008-07-22 10:00:00,BMFBOVESPA:IBOV,59647.32
+23228,2008-07-23 10:00:00,BMFBOVESPA:IBOV,59420.859
+23229,2008-07-24 10:00:00,BMFBOVESPA:IBOV,57434.371
+23230,2008-07-25 10:00:00,BMFBOVESPA:IBOV,57199.141
+23231,2008-07-28 10:00:00,BMFBOVESPA:IBOV,56869.02
+23232,2008-07-29 10:00:00,BMFBOVESPA:IBOV,58042.871
+23233,2008-07-30 10:00:00,BMFBOVESPA:IBOV,59997.641
+23234,2008-07-31 10:00:00,BMFBOVESPA:IBOV,59505.172
+23235,2008-08-01 10:00:00,BMFBOVESPA:IBOV,57630.352
+23236,2008-08-04 10:00:00,BMFBOVESPA:IBOV,55609.07
+23237,2008-08-05 10:00:00,BMFBOVESPA:IBOV,56470.59
+23238,2008-08-06 10:00:00,BMFBOVESPA:IBOV,57542.488
+23239,2008-08-07 10:00:00,BMFBOVESPA:IBOV,57017.551
+23240,2008-08-08 10:00:00,BMFBOVESPA:IBOV,56586.422
+23241,2008-08-11 10:00:00,BMFBOVESPA:IBOV,54720.25
+23242,2008-08-12 10:00:00,BMFBOVESPA:IBOV,54502.969
+23243,2008-08-13 10:00:00,BMFBOVESPA:IBOV,54573.18
+23244,2008-08-14 10:00:00,BMFBOVESPA:IBOV,55138.352
+23245,2008-08-15 10:00:00,BMFBOVESPA:IBOV,54244.031
+23246,2008-08-18 10:00:00,BMFBOVESPA:IBOV,53326.539
+23247,2008-08-19 10:00:00,BMFBOVESPA:IBOV,53638.691
+23248,2008-08-20 10:00:00,BMFBOVESPA:IBOV,55377.148
+23249,2008-08-21 10:00:00,BMFBOVESPA:IBOV,55934.691
+23250,2008-08-22 10:00:00,BMFBOVESPA:IBOV,55850.129
+23251,2008-08-25 10:00:00,BMFBOVESPA:IBOV,54477.25
+23252,2008-08-26 10:00:00,BMFBOVESPA:IBOV,54343.59
+23253,2008-08-27 10:00:00,BMFBOVESPA:IBOV,55519.238
+23254,2008-08-28 10:00:00,BMFBOVESPA:IBOV,56382.219
+23255,2008-08-29 10:00:00,BMFBOVESPA:IBOV,55680.41
+23256,2008-09-01 10:00:00,BMFBOVESPA:IBOV,55162.141
+23257,2008-09-02 10:00:00,BMFBOVESPA:IBOV,54404.41
+23258,2008-09-03 10:00:00,BMFBOVESPA:IBOV,53527.012
+23259,2008-09-04 10:00:00,BMFBOVESPA:IBOV,51408.539
+23260,2008-09-05 10:00:00,BMFBOVESPA:IBOV,51913.121
+23261,2008-09-08 10:00:00,BMFBOVESPA:IBOV,50717.969
+23262,2008-09-09 10:00:00,BMFBOVESPA:IBOV,48431.941
+23263,2008-09-10 10:00:00,BMFBOVESPA:IBOV,49633.16
+23264,2008-09-11 10:00:00,BMFBOVESPA:IBOV,51220.809
+23265,2008-09-12 10:00:00,BMFBOVESPA:IBOV,52392.859
+23266,2008-09-15 10:00:00,BMFBOVESPA:IBOV,48416.328
+23267,2008-09-16 10:00:00,BMFBOVESPA:IBOV,48970.531
+23268,2008-09-17 10:00:00,BMFBOVESPA:IBOV,47006.27
+23269,2008-09-18 10:00:00,BMFBOVESPA:IBOV,48422.75
+23270,2008-09-19 10:00:00,BMFBOVESPA:IBOV,51696.59
+23271,2008-09-22 10:00:00,BMFBOVESPA:IBOV,51540.578
+23272,2008-09-23 10:00:00,BMFBOVESPA:IBOV,49593.172
+23273,2008-09-24 10:00:00,BMFBOVESPA:IBOV,49842.988
+23274,2008-09-25 10:00:00,BMFBOVESPA:IBOV,51828.461
+23275,2008-09-26 10:00:00,BMFBOVESPA:IBOV,50782.988
+23276,2008-09-29 10:00:00,BMFBOVESPA:IBOV,46028.059
+23277,2008-09-30 10:00:00,BMFBOVESPA:IBOV,49541.27
+23278,2008-10-01 10:00:00,BMFBOVESPA:IBOV,49798.648
+23279,2008-10-02 10:00:00,BMFBOVESPA:IBOV,46132.621
+23280,2008-10-03 10:00:00,BMFBOVESPA:IBOV,44517.32
+23281,2008-10-06 10:00:00,BMFBOVESPA:IBOV,42100.789
+23282,2008-10-07 10:00:00,BMFBOVESPA:IBOV,40139.852
+23283,2008-10-08 10:00:00,BMFBOVESPA:IBOV,38593.539
+23284,2008-10-09 10:00:00,BMFBOVESPA:IBOV,37089.289
+23285,2008-10-10 10:00:00,BMFBOVESPA:IBOV,35609.539
+23286,2008-10-13 10:00:00,BMFBOVESPA:IBOV,40829.129
+23287,2008-10-14 10:00:00,BMFBOVESPA:IBOV,41569.031
+23288,2008-10-15 10:00:00,BMFBOVESPA:IBOV,36833.02
+23289,2008-10-16 10:00:00,BMFBOVESPA:IBOV,36441.719
+23290,2008-10-17 10:00:00,BMFBOVESPA:IBOV,36399.09
+23291,2008-10-20 10:00:00,BMFBOVESPA:IBOV,39441.078
+23292,2008-10-21 10:00:00,BMFBOVESPA:IBOV,39043.391
+23293,2008-10-22 10:00:00,BMFBOVESPA:IBOV,35069.73
+23294,2008-10-23 10:00:00,BMFBOVESPA:IBOV,33818.488
+23295,2008-10-24 10:00:00,BMFBOVESPA:IBOV,31481.551
+23296,2008-10-27 10:00:00,BMFBOVESPA:IBOV,29435.109
+23297,2008-10-28 10:00:00,BMFBOVESPA:IBOV,33386.648
+23298,2008-10-29 10:00:00,BMFBOVESPA:IBOV,34845.211
+23299,2008-10-30 10:00:00,BMFBOVESPA:IBOV,37448.77
+23300,2008-10-31 10:00:00,BMFBOVESPA:IBOV,37256.84
+23301,2008-11-03 10:00:00,BMFBOVESPA:IBOV,38249.441
+23302,2008-11-04 10:00:00,BMFBOVESPA:IBOV,40252.129
+23303,2008-11-05 10:00:00,BMFBOVESPA:IBOV,37785.66
+23304,2008-11-06 10:00:00,BMFBOVESPA:IBOV,36361.91
+23305,2008-11-07 10:00:00,BMFBOVESPA:IBOV,36665.109
+23306,2008-11-10 10:00:00,BMFBOVESPA:IBOV,36776.27
+23307,2008-11-11 10:00:00,BMFBOVESPA:IBOV,37254.18
+23308,2008-11-12 10:00:00,BMFBOVESPA:IBOV,34373.988
+23309,2008-11-13 10:00:00,BMFBOVESPA:IBOV,35993.328
+23310,2008-11-14 10:00:00,BMFBOVESPA:IBOV,35771.219
+23311,2008-11-17 10:00:00,BMFBOVESPA:IBOV,35717.211
+23312,2008-11-18 10:00:00,BMFBOVESPA:IBOV,34094.66
+23313,2008-11-19 10:00:00,BMFBOVESPA:IBOV,33404.551
+23314,2008-11-21 10:00:00,BMFBOVESPA:IBOV,31238.609
+23315,2008-11-24 10:00:00,BMFBOVESPA:IBOV,34188.828
+23316,2008-11-25 10:00:00,BMFBOVESPA:IBOV,34812.859
+23317,2008-11-26 10:00:00,BMFBOVESPA:IBOV,36469.609
+23318,2008-11-27 10:00:00,BMFBOVESPA:IBOV,36212.648
+23319,2008-11-28 10:00:00,BMFBOVESPA:IBOV,36595.871
+23320,2008-12-01 10:00:00,BMFBOVESPA:IBOV,34735.121
+23321,2008-12-02 10:00:00,BMFBOVESPA:IBOV,35000.84
+23322,2008-12-03 10:00:00,BMFBOVESPA:IBOV,35293.672
+23323,2008-12-04 10:00:00,BMFBOVESPA:IBOV,35127.77
+23324,2008-12-05 10:00:00,BMFBOVESPA:IBOV,35347.391
+23325,2008-12-08 10:00:00,BMFBOVESPA:IBOV,38284.91
+23326,2008-12-09 10:00:00,BMFBOVESPA:IBOV,37968.109
+23327,2008-12-10 10:00:00,BMFBOVESPA:IBOV,39015.441
+23328,2008-12-11 10:00:00,BMFBOVESPA:IBOV,38519.07
+23329,2008-12-12 10:00:00,BMFBOVESPA:IBOV,39373.859
+23330,2008-12-15 10:00:00,BMFBOVESPA:IBOV,38320.191
+23331,2008-12-16 10:00:00,BMFBOVESPA:IBOV,39993.461
+23332,2008-12-17 10:00:00,BMFBOVESPA:IBOV,39947.43
+23333,2008-12-18 10:00:00,BMFBOVESPA:IBOV,39536.27
+23334,2008-12-19 10:00:00,BMFBOVESPA:IBOV,39131.23
+23335,2008-12-22 10:00:00,BMFBOVESPA:IBOV,37626.828
+23336,2008-12-23 10:00:00,BMFBOVESPA:IBOV,36470.781
+23337,2008-12-26 10:00:00,BMFBOVESPA:IBOV,36864.129
+23338,2008-12-29 10:00:00,BMFBOVESPA:IBOV,37060.16
+23339,2008-12-30 10:00:00,BMFBOVESPA:IBOV,37550.309
+23340,2009-01-02 10:00:00,BMFBOVESPA:IBOV,40244.219
+23341,2009-01-05 10:00:00,BMFBOVESPA:IBOV,41518.66
+23342,2009-01-06 10:00:00,BMFBOVESPA:IBOV,42312.281
+23343,2009-01-07 10:00:00,BMFBOVESPA:IBOV,40820.25
+23344,2009-01-08 10:00:00,BMFBOVESPA:IBOV,41990.551
+23345,2009-01-09 10:00:00,BMFBOVESPA:IBOV,41582.941
+23346,2009-01-12 10:00:00,BMFBOVESPA:IBOV,39403.469
+23347,2009-01-13 10:00:00,BMFBOVESPA:IBOV,39544.23
+23348,2009-01-14 10:00:00,BMFBOVESPA:IBOV,37981.77
+23349,2009-01-15 10:00:00,BMFBOVESPA:IBOV,39151.078
+23350,2009-01-16 10:00:00,BMFBOVESPA:IBOV,39341.539
+23351,2009-01-19 10:00:00,BMFBOVESPA:IBOV,38828.32
+23352,2009-01-20 10:00:00,BMFBOVESPA:IBOV,37272.07
+23353,2009-01-21 10:00:00,BMFBOVESPA:IBOV,38542.898
+23354,2009-01-22 10:00:00,BMFBOVESPA:IBOV,37894.328
+23355,2009-01-23 10:00:00,BMFBOVESPA:IBOV,38132.352
+23356,2009-01-26 10:00:00,BMFBOVESPA:IBOV,38509.449
+23357,2009-01-27 10:00:00,BMFBOVESPA:IBOV,38698.922
+23358,2009-01-28 10:00:00,BMFBOVESPA:IBOV,40227.449
+23359,2009-01-29 10:00:00,BMFBOVESPA:IBOV,39638.422
+23360,2009-01-30 10:00:00,BMFBOVESPA:IBOV,39300.789
+23361,2009-02-02 10:00:00,BMFBOVESPA:IBOV,38666.441
+23362,2009-02-03 10:00:00,BMFBOVESPA:IBOV,39746.762
+23363,2009-02-04 10:00:00,BMFBOVESPA:IBOV,40129.039
+23364,2009-02-05 10:00:00,BMFBOVESPA:IBOV,41108.648
+23365,2009-02-06 10:00:00,BMFBOVESPA:IBOV,42755.5
+23366,2009-02-09 10:00:00,BMFBOVESPA:IBOV,42100.121
+23367,2009-02-10 10:00:00,BMFBOVESPA:IBOV,41207.43
+23368,2009-02-11 10:00:00,BMFBOVESPA:IBOV,40845.621
+23369,2009-02-12 10:00:00,BMFBOVESPA:IBOV,40500.789
+23370,2009-02-13 10:00:00,BMFBOVESPA:IBOV,41673.621
+23371,2009-02-16 10:00:00,BMFBOVESPA:IBOV,41530.809
+23372,2009-02-17 10:00:00,BMFBOVESPA:IBOV,39983.52
+23373,2009-02-18 10:00:00,BMFBOVESPA:IBOV,39560.781
+23374,2009-02-19 10:00:00,BMFBOVESPA:IBOV,39822.609
+23375,2009-02-20 10:00:00,BMFBOVESPA:IBOV,38849.371
+23376,2009-02-25 10:00:00,BMFBOVESPA:IBOV,38281.441
+23377,2009-02-26 10:00:00,BMFBOVESPA:IBOV,38458.75
+23378,2009-02-27 10:00:00,BMFBOVESPA:IBOV,38344.898
+23379,2009-03-02 10:00:00,BMFBOVESPA:IBOV,36207.988
+23380,2009-03-03 10:00:00,BMFBOVESPA:IBOV,36611.121
+23381,2009-03-04 10:00:00,BMFBOVESPA:IBOV,38376.551
+23382,2009-03-05 10:00:00,BMFBOVESPA:IBOV,37282.82
+23383,2009-03-06 10:00:00,BMFBOVESPA:IBOV,37010.512
+23384,2009-03-09 10:00:00,BMFBOVESPA:IBOV,36741.352
+23385,2009-03-10 10:00:00,BMFBOVESPA:IBOV,38794.551
+23386,2009-03-11 10:00:00,BMFBOVESPA:IBOV,38804.801
+23387,2009-03-12 10:00:00,BMFBOVESPA:IBOV,39151.859
+23388,2009-03-13 10:00:00,BMFBOVESPA:IBOV,39015.371
+23389,2009-03-16 10:00:00,BMFBOVESPA:IBOV,38607.199
+23390,2009-03-17 10:00:00,BMFBOVESPA:IBOV,39510.719
+23391,2009-03-18 10:00:00,BMFBOVESPA:IBOV,40142.289
+23392,2009-03-19 10:00:00,BMFBOVESPA:IBOV,40453.43
+23393,2009-03-20 10:00:00,BMFBOVESPA:IBOV,40076.41
+23394,2009-03-23 10:00:00,BMFBOVESPA:IBOV,42438.551
+23395,2009-03-24 10:00:00,BMFBOVESPA:IBOV,41475.828
+23396,2009-03-25 10:00:00,BMFBOVESPA:IBOV,41799.301
+23397,2009-03-26 10:00:00,BMFBOVESPA:IBOV,42588.66
+23398,2009-03-27 10:00:00,BMFBOVESPA:IBOV,41907.289
+23399,2009-03-30 10:00:00,BMFBOVESPA:IBOV,40653.129
+23400,2009-03-31 10:00:00,BMFBOVESPA:IBOV,40925.871
+23401,2009-04-01 10:00:00,BMFBOVESPA:IBOV,41976.328
+23402,2009-04-02 10:00:00,BMFBOVESPA:IBOV,43736.449
+23403,2009-04-03 10:00:00,BMFBOVESPA:IBOV,44390.98
+23404,2009-04-06 10:00:00,BMFBOVESPA:IBOV,44167.262
+23405,2009-04-07 10:00:00,BMFBOVESPA:IBOV,43824.531
+23406,2009-04-08 10:00:00,BMFBOVESPA:IBOV,44181.98
+23407,2009-04-09 10:00:00,BMFBOVESPA:IBOV,45538.711
+23408,2009-04-13 10:00:00,BMFBOVESPA:IBOV,45991.891
+23409,2009-04-14 10:00:00,BMFBOVESPA:IBOV,45418.18
+23410,2009-04-15 10:00:00,BMFBOVESPA:IBOV,45272.648
+23411,2009-04-16 10:00:00,BMFBOVESPA:IBOV,46024.781
+23412,2009-04-17 10:00:00,BMFBOVESPA:IBOV,45778.281
+23413,2009-04-20 10:00:00,BMFBOVESPA:IBOV,44433.148
+23414,2009-04-22 10:00:00,BMFBOVESPA:IBOV,44888.199
+23415,2009-04-23 10:00:00,BMFBOVESPA:IBOV,45801.172
+23416,2009-04-24 10:00:00,BMFBOVESPA:IBOV,46771.789
+23417,2009-04-27 10:00:00,BMFBOVESPA:IBOV,45819.711
+23418,2009-04-28 10:00:00,BMFBOVESPA:IBOV,45821.441
+23419,2009-04-29 10:00:00,BMFBOVESPA:IBOV,47226.789
+23420,2009-04-30 10:00:00,BMFBOVESPA:IBOV,47289.531
+23421,2009-05-04 10:00:00,BMFBOVESPA:IBOV,50404.531
+23422,2009-05-05 10:00:00,BMFBOVESPA:IBOV,50669.781
+23423,2009-05-06 10:00:00,BMFBOVESPA:IBOV,51499.48
+23424,2009-05-07 10:00:00,BMFBOVESPA:IBOV,50058.059
+23425,2009-05-08 10:00:00,BMFBOVESPA:IBOV,51395.988
+23426,2009-05-11 10:00:00,BMFBOVESPA:IBOV,50976.391
+23427,2009-05-12 10:00:00,BMFBOVESPA:IBOV,50325.781
+23428,2009-05-13 10:00:00,BMFBOVESPA:IBOV,48679.191
+23429,2009-05-14 10:00:00,BMFBOVESPA:IBOV,49446.02
+23430,2009-05-15 10:00:00,BMFBOVESPA:IBOV,49007.211
+23431,2009-05-18 10:00:00,BMFBOVESPA:IBOV,51463.02
+23432,2009-05-19 10:00:00,BMFBOVESPA:IBOV,51346.609
+23433,2009-05-20 10:00:00,BMFBOVESPA:IBOV,51245.09
+23434,2009-05-21 10:00:00,BMFBOVESPA:IBOV,50087.328
+23435,2009-05-22 10:00:00,BMFBOVESPA:IBOV,50568.488
+23436,2009-05-25 10:00:00,BMFBOVESPA:IBOV,50816.238
+23437,2009-05-26 10:00:00,BMFBOVESPA:IBOV,51840.801
+23438,2009-05-27 10:00:00,BMFBOVESPA:IBOV,51791.609
+23439,2009-05-28 10:00:00,BMFBOVESPA:IBOV,53040.738
+23440,2009-05-29 10:00:00,BMFBOVESPA:IBOV,53197.73
+23441,2009-06-01 10:00:00,BMFBOVESPA:IBOV,54486.289
+23442,2009-06-02 10:00:00,BMFBOVESPA:IBOV,53999.52
+23443,2009-06-03 10:00:00,BMFBOVESPA:IBOV,52086.629
+23444,2009-06-04 10:00:00,BMFBOVESPA:IBOV,53463.898
+23445,2009-06-05 10:00:00,BMFBOVESPA:IBOV,53341.012
+23446,2009-06-08 10:00:00,BMFBOVESPA:IBOV,53630.391
+23447,2009-06-09 10:00:00,BMFBOVESPA:IBOV,53157.129
+23448,2009-06-10 10:00:00,BMFBOVESPA:IBOV,53410.93
+23449,2009-06-12 10:00:00,BMFBOVESPA:IBOV,53558.23
+23450,2009-06-15 10:00:00,BMFBOVESPA:IBOV,52033.82
+23451,2009-06-16 10:00:00,BMFBOVESPA:IBOV,51205.781
+23452,2009-06-17 10:00:00,BMFBOVESPA:IBOV,51045.84
+23453,2009-06-18 10:00:00,BMFBOVESPA:IBOV,50903.02
+23454,2009-06-19 10:00:00,BMFBOVESPA:IBOV,51373.77
+23455,2009-06-22 10:00:00,BMFBOVESPA:IBOV,49494.801
+23456,2009-06-23 10:00:00,BMFBOVESPA:IBOV,49813.578
+23457,2009-06-24 10:00:00,BMFBOVESPA:IBOV,49672.121
+23458,2009-06-25 10:00:00,BMFBOVESPA:IBOV,51514.809
+23459,2009-06-26 10:00:00,BMFBOVESPA:IBOV,51485.609
+23460,2009-06-29 10:00:00,BMFBOVESPA:IBOV,52137.578
+23461,2009-06-30 10:00:00,BMFBOVESPA:IBOV,51465.461
+23462,2009-07-01 10:00:00,BMFBOVESPA:IBOV,51543.781
+23463,2009-07-02 10:00:00,BMFBOVESPA:IBOV,51024.941
+23464,2009-07-03 10:00:00,BMFBOVESPA:IBOV,50934.691
+23465,2009-07-06 10:00:00,BMFBOVESPA:IBOV,50622.469
+23466,2009-07-07 10:00:00,BMFBOVESPA:IBOV,49456.699
+23467,2009-07-08 10:00:00,BMFBOVESPA:IBOV,49177.551
+23468,2009-07-10 10:00:00,BMFBOVESPA:IBOV,49220.781
+23469,2009-07-13 10:00:00,BMFBOVESPA:IBOV,49186.93
+23470,2009-07-14 10:00:00,BMFBOVESPA:IBOV,48872.578
+23471,2009-07-15 10:00:00,BMFBOVESPA:IBOV,51296.66
+23472,2009-07-16 10:00:00,BMFBOVESPA:IBOV,51918.199
+23473,2009-07-17 10:00:00,BMFBOVESPA:IBOV,52072.488
+23474,2009-07-20 10:00:00,BMFBOVESPA:IBOV,53154.93
+23475,2009-07-21 10:00:00,BMFBOVESPA:IBOV,53233.57
+23476,2009-07-22 10:00:00,BMFBOVESPA:IBOV,53072.57
+23477,2009-07-23 10:00:00,BMFBOVESPA:IBOV,54249.359
+23478,2009-07-24 10:00:00,BMFBOVESPA:IBOV,54457.289
+23479,2009-07-27 10:00:00,BMFBOVESPA:IBOV,54548.988
+23480,2009-07-28 10:00:00,BMFBOVESPA:IBOV,54471.539
+23481,2009-07-29 10:00:00,BMFBOVESPA:IBOV,53734.531
+23482,2009-07-30 10:00:00,BMFBOVESPA:IBOV,54478.43
+23483,2009-07-31 10:00:00,BMFBOVESPA:IBOV,54765.719
+23484,2009-08-03 10:00:00,BMFBOVESPA:IBOV,55997.809
+23485,2009-08-04 10:00:00,BMFBOVESPA:IBOV,56038.07
+23486,2009-08-05 10:00:00,BMFBOVESPA:IBOV,56384.078
+23487,2009-08-06 10:00:00,BMFBOVESPA:IBOV,55754.879
+23488,2009-08-07 10:00:00,BMFBOVESPA:IBOV,56329.512
+23489,2009-08-10 10:00:00,BMFBOVESPA:IBOV,56830.012
+23490,2009-08-11 10:00:00,BMFBOVESPA:IBOV,55761.16
+23491,2009-08-12 10:00:00,BMFBOVESPA:IBOV,56588.262
+23492,2009-08-13 10:00:00,BMFBOVESPA:IBOV,57047.98
+23493,2009-08-14 10:00:00,BMFBOVESPA:IBOV,56638.0
+23494,2009-08-17 10:00:00,BMFBOVESPA:IBOV,55218.371
+23495,2009-08-18 10:00:00,BMFBOVESPA:IBOV,55748.922
+23496,2009-08-19 10:00:00,BMFBOVESPA:IBOV,56156.281
+23497,2009-08-20 10:00:00,BMFBOVESPA:IBOV,56831.48
+23498,2009-08-21 10:00:00,BMFBOVESPA:IBOV,57728.59
+23499,2009-08-24 10:00:00,BMFBOVESPA:IBOV,57775.371
+23500,2009-08-25 10:00:00,BMFBOVESPA:IBOV,57421.43
+23501,2009-08-26 10:00:00,BMFBOVESPA:IBOV,57765.691
+23502,2009-08-27 10:00:00,BMFBOVESPA:IBOV,57703.852
+23503,2009-08-28 10:00:00,BMFBOVESPA:IBOV,57700.57
+23504,2009-08-31 10:00:00,BMFBOVESPA:IBOV,56488.98
+23505,2009-09-01 10:00:00,BMFBOVESPA:IBOV,55814.961
+23506,2009-09-02 10:00:00,BMFBOVESPA:IBOV,55385.719
+23507,2009-09-03 10:00:00,BMFBOVESPA:IBOV,55707.172
+23508,2009-09-04 10:00:00,BMFBOVESPA:IBOV,56652.281
+23509,2009-09-08 10:00:00,BMFBOVESPA:IBOV,57854.801
+23510,2009-09-09 10:00:00,BMFBOVESPA:IBOV,57909.949
+23511,2009-09-10 10:00:00,BMFBOVESPA:IBOV,58535.789
+23512,2009-09-11 10:00:00,BMFBOVESPA:IBOV,58366.379
+23513,2009-09-14 10:00:00,BMFBOVESPA:IBOV,58867.551
+23514,2009-09-15 10:00:00,BMFBOVESPA:IBOV,59263.859
+23515,2009-09-16 10:00:00,BMFBOVESPA:IBOV,60410.66
+23516,2009-09-17 10:00:00,BMFBOVESPA:IBOV,60236.031
+23517,2009-09-18 10:00:00,BMFBOVESPA:IBOV,60703.012
+23518,2009-09-21 10:00:00,BMFBOVESPA:IBOV,60928.02
+23519,2009-09-22 10:00:00,BMFBOVESPA:IBOV,61493.391
+23520,2009-09-23 10:00:00,BMFBOVESPA:IBOV,60496.191
+23521,2009-09-24 10:00:00,BMFBOVESPA:IBOV,60046.281
+23522,2009-09-25 10:00:00,BMFBOVESPA:IBOV,60355.73
+23523,2009-09-28 10:00:00,BMFBOVESPA:IBOV,61316.621
+23524,2009-09-29 10:00:00,BMFBOVESPA:IBOV,61235.262
+23525,2009-09-30 10:00:00,BMFBOVESPA:IBOV,61517.891
+23526,2009-10-01 10:00:00,BMFBOVESPA:IBOV,60459.328
+23527,2009-10-02 10:00:00,BMFBOVESPA:IBOV,61171.988
+23528,2009-10-05 10:00:00,BMFBOVESPA:IBOV,62369.301
+23529,2009-10-06 10:00:00,BMFBOVESPA:IBOV,62670.59
+23530,2009-10-07 10:00:00,BMFBOVESPA:IBOV,62638.281
+23531,2009-10-08 10:00:00,BMFBOVESPA:IBOV,63759.871
+23532,2009-10-09 10:00:00,BMFBOVESPA:IBOV,64071.012
+23533,2009-10-13 10:00:00,BMFBOVESPA:IBOV,64645.59
+23534,2009-10-14 10:00:00,BMFBOVESPA:IBOV,66201.133
+23535,2009-10-15 10:00:00,BMFBOVESPA:IBOV,66703.32
+23536,2009-10-16 10:00:00,BMFBOVESPA:IBOV,66200.492
+23537,2009-10-19 10:00:00,BMFBOVESPA:IBOV,67239.453
+23538,2009-10-20 10:00:00,BMFBOVESPA:IBOV,65303.109
+23539,2009-10-21 10:00:00,BMFBOVESPA:IBOV,65485.59
+23540,2009-10-22 10:00:00,BMFBOVESPA:IBOV,66134.969
+23541,2009-10-23 10:00:00,BMFBOVESPA:IBOV,65058.84
+23542,2009-10-26 10:00:00,BMFBOVESPA:IBOV,65085.551
+23543,2009-10-27 10:00:00,BMFBOVESPA:IBOV,63161.039
+23544,2009-10-28 10:00:00,BMFBOVESPA:IBOV,60162.309
+23545,2009-10-29 10:00:00,BMFBOVESPA:IBOV,63720.578
+23546,2009-10-30 10:00:00,BMFBOVESPA:IBOV,61545.5
+23547,2009-11-03 10:00:00,BMFBOVESPA:IBOV,62643.23
+23548,2009-11-04 10:00:00,BMFBOVESPA:IBOV,63912.57
+23549,2009-11-05 10:00:00,BMFBOVESPA:IBOV,64815.719
+23550,2009-11-06 10:00:00,BMFBOVESPA:IBOV,64466.129
+23551,2009-11-09 10:00:00,BMFBOVESPA:IBOV,66214.352
+23552,2009-11-10 10:00:00,BMFBOVESPA:IBOV,66303.492
+23553,2009-11-11 10:00:00,BMFBOVESPA:IBOV,66431.242
+23554,2009-11-12 10:00:00,BMFBOVESPA:IBOV,64447.93
+23555,2009-11-13 10:00:00,BMFBOVESPA:IBOV,65325.629
+23556,2009-11-16 10:00:00,BMFBOVESPA:IBOV,66627.102
+23557,2009-11-17 10:00:00,BMFBOVESPA:IBOV,67405.977
+23558,2009-11-18 10:00:00,BMFBOVESPA:IBOV,66515.656
+23559,2009-11-19 10:00:00,BMFBOVESPA:IBOV,66327.281
+23560,2009-11-23 10:00:00,BMFBOVESPA:IBOV,66809.398
+23561,2009-11-24 10:00:00,BMFBOVESPA:IBOV,67317.0
+23562,2009-11-25 10:00:00,BMFBOVESPA:IBOV,67917.078
+23563,2009-11-26 10:00:00,BMFBOVESPA:IBOV,66391.797
+23564,2009-11-27 10:00:00,BMFBOVESPA:IBOV,67082.148
+23565,2009-11-30 10:00:00,BMFBOVESPA:IBOV,67044.438
+23566,2009-12-01 10:00:00,BMFBOVESPA:IBOV,68408.398
+23567,2009-12-02 10:00:00,BMFBOVESPA:IBOV,68614.789
+23568,2009-12-03 10:00:00,BMFBOVESPA:IBOV,68314.82
+23569,2009-12-04 10:00:00,BMFBOVESPA:IBOV,67603.523
+23570,2009-12-07 10:00:00,BMFBOVESPA:IBOV,68512.188
+23571,2009-12-08 10:00:00,BMFBOVESPA:IBOV,67728.508
+23572,2009-12-09 10:00:00,BMFBOVESPA:IBOV,68011.992
+23573,2009-12-10 10:00:00,BMFBOVESPA:IBOV,68728.289
+23574,2009-12-11 10:00:00,BMFBOVESPA:IBOV,69267.469
+23575,2009-12-14 10:00:00,BMFBOVESPA:IBOV,69349.398
+23576,2009-12-15 10:00:00,BMFBOVESPA:IBOV,69310.813
+23577,2009-12-16 10:00:00,BMFBOVESPA:IBOV,68622.398
+23578,2009-12-17 10:00:00,BMFBOVESPA:IBOV,67067.961
+23579,2009-12-18 10:00:00,BMFBOVESPA:IBOV,66794.211
+23580,2009-12-21 10:00:00,BMFBOVESPA:IBOV,65925.188
+23581,2009-12-22 10:00:00,BMFBOVESPA:IBOV,67417.93
+23582,2009-12-23 10:00:00,BMFBOVESPA:IBOV,67588.859
+23583,2009-12-28 10:00:00,BMFBOVESPA:IBOV,67901.703
+23584,2009-12-29 10:00:00,BMFBOVESPA:IBOV,68296.039
+23585,2009-12-30 10:00:00,BMFBOVESPA:IBOV,68588.406
+23586,2010-01-04 10:00:00,BMFBOVESPA:IBOV,70045.078
+23587,2010-01-05 10:00:00,BMFBOVESPA:IBOV,70239.82
+23588,2010-01-06 10:00:00,BMFBOVESPA:IBOV,70729.344
+23589,2010-01-07 10:00:00,BMFBOVESPA:IBOV,70451.117
+23590,2010-01-08 10:00:00,BMFBOVESPA:IBOV,70262.703
+23591,2010-01-11 10:00:00,BMFBOVESPA:IBOV,70433.492
+23592,2010-01-12 10:00:00,BMFBOVESPA:IBOV,70075.781
+23593,2010-01-13 10:00:00,BMFBOVESPA:IBOV,70011.461
+23594,2010-01-14 10:00:00,BMFBOVESPA:IBOV,69801.422
+23595,2010-01-15 10:00:00,BMFBOVESPA:IBOV,68978.297
+23596,2010-01-18 10:00:00,BMFBOVESPA:IBOV,69400.93
+23597,2010-01-19 10:00:00,BMFBOVESPA:IBOV,69908.594
+23598,2010-01-20 10:00:00,BMFBOVESPA:IBOV,68200.07
+23599,2010-01-21 10:00:00,BMFBOVESPA:IBOV,66270.141
+23600,2010-01-22 10:00:00,BMFBOVESPA:IBOV,66220.039
+23601,2010-01-26 10:00:00,BMFBOVESPA:IBOV,65523.73
+23602,2010-01-27 10:00:00,BMFBOVESPA:IBOV,65069.789
+23603,2010-01-28 10:00:00,BMFBOVESPA:IBOV,65587.813
+23604,2010-01-29 10:00:00,BMFBOVESPA:IBOV,65401.77
+23605,2010-02-01 10:00:00,BMFBOVESPA:IBOV,66571.742
+23606,2010-02-02 10:00:00,BMFBOVESPA:IBOV,67163.211
+23607,2010-02-03 10:00:00,BMFBOVESPA:IBOV,67108.563
+23608,2010-02-04 10:00:00,BMFBOVESPA:IBOV,63934.012
+23609,2010-02-05 10:00:00,BMFBOVESPA:IBOV,62762.699
+23610,2010-02-08 10:00:00,BMFBOVESPA:IBOV,63153.09
+23611,2010-02-09 10:00:00,BMFBOVESPA:IBOV,64718.172
+23612,2010-02-10 10:00:00,BMFBOVESPA:IBOV,65051.422
+23613,2010-02-11 10:00:00,BMFBOVESPA:IBOV,66128.938
+23614,2010-02-12 10:00:00,BMFBOVESPA:IBOV,65854.969
+23615,2010-02-17 10:00:00,BMFBOVESPA:IBOV,67284.57
+23616,2010-02-18 10:00:00,BMFBOVESPA:IBOV,67836.078
+23617,2010-02-19 10:00:00,BMFBOVESPA:IBOV,67597.43
+23618,2010-02-22 10:00:00,BMFBOVESPA:IBOV,67168.813
+23619,2010-02-23 10:00:00,BMFBOVESPA:IBOV,66005.023
+23620,2010-02-24 10:00:00,BMFBOVESPA:IBOV,65835.211
+23621,2010-02-25 10:00:00,BMFBOVESPA:IBOV,66090.352
+23622,2010-02-26 10:00:00,BMFBOVESPA:IBOV,66410.594
+23623,2010-03-01 10:00:00,BMFBOVESPA:IBOV,67272.109
+23624,2010-03-02 10:00:00,BMFBOVESPA:IBOV,67799.367
+23625,2010-03-03 10:00:00,BMFBOVESPA:IBOV,67764.563
+23626,2010-03-04 10:00:00,BMFBOVESPA:IBOV,67763.242
+23627,2010-03-05 10:00:00,BMFBOVESPA:IBOV,68887.156
+23628,2010-03-08 10:00:00,BMFBOVESPA:IBOV,68656.203
+23629,2010-03-09 10:00:00,BMFBOVESPA:IBOV,69533.141
+23630,2010-03-10 10:00:00,BMFBOVESPA:IBOV,69909.469
+23631,2010-03-11 10:00:00,BMFBOVESPA:IBOV,69836.523
+23632,2010-03-12 10:00:00,BMFBOVESPA:IBOV,69420.828
+23633,2010-03-15 10:00:00,BMFBOVESPA:IBOV,69023.75
+23634,2010-03-16 10:00:00,BMFBOVESPA:IBOV,69942.211
+23635,2010-03-17 10:00:00,BMFBOVESPA:IBOV,69723.242
+23636,2010-03-18 10:00:00,BMFBOVESPA:IBOV,69697.328
+23637,2010-03-19 10:00:00,BMFBOVESPA:IBOV,68828.977
+23638,2010-03-22 10:00:00,BMFBOVESPA:IBOV,69041.727
+23639,2010-03-23 10:00:00,BMFBOVESPA:IBOV,69386.719
+23640,2010-03-24 10:00:00,BMFBOVESPA:IBOV,68913.398
+23641,2010-03-25 10:00:00,BMFBOVESPA:IBOV,68441.656
+23642,2010-03-26 10:00:00,BMFBOVESPA:IBOV,68682.656
+23643,2010-03-29 10:00:00,BMFBOVESPA:IBOV,69939.117
+23644,2010-03-30 10:00:00,BMFBOVESPA:IBOV,69959.578
+23645,2010-03-31 10:00:00,BMFBOVESPA:IBOV,70371.539
+23646,2010-04-01 10:00:00,BMFBOVESPA:IBOV,71136.344
+23647,2010-04-05 10:00:00,BMFBOVESPA:IBOV,71289.68
+23648,2010-04-06 10:00:00,BMFBOVESPA:IBOV,71095.648
+23649,2010-04-07 10:00:00,BMFBOVESPA:IBOV,70792.938
+23650,2010-04-08 10:00:00,BMFBOVESPA:IBOV,71784.781
+23651,2010-04-09 10:00:00,BMFBOVESPA:IBOV,71417.273
+23652,2010-04-12 10:00:00,BMFBOVESPA:IBOV,70614.359
+23653,2010-04-13 10:00:00,BMFBOVESPA:IBOV,70792.398
+23654,2010-04-14 10:00:00,BMFBOVESPA:IBOV,71034.852
+23655,2010-04-15 10:00:00,BMFBOVESPA:IBOV,70524.352
+23656,2010-04-16 10:00:00,BMFBOVESPA:IBOV,69421.352
+23657,2010-04-19 10:00:00,BMFBOVESPA:IBOV,69097.578
+23658,2010-04-20 10:00:00,BMFBOVESPA:IBOV,69318.438
+23659,2010-04-22 10:00:00,BMFBOVESPA:IBOV,69386.406
+23660,2010-04-23 10:00:00,BMFBOVESPA:IBOV,69509.492
+23661,2010-04-26 10:00:00,BMFBOVESPA:IBOV,68871.938
+23662,2010-04-27 10:00:00,BMFBOVESPA:IBOV,66511.102
+23663,2010-04-28 10:00:00,BMFBOVESPA:IBOV,66655.711
+23664,2010-04-29 10:00:00,BMFBOVESPA:IBOV,67978.047
+23665,2010-04-30 10:00:00,BMFBOVESPA:IBOV,67529.727
+23666,2010-05-03 10:00:00,BMFBOVESPA:IBOV,67119.406
+23667,2010-05-04 10:00:00,BMFBOVESPA:IBOV,64869.32
+23668,2010-05-05 10:00:00,BMFBOVESPA:IBOV,64914.172
+23669,2010-05-06 10:00:00,BMFBOVESPA:IBOV,63414.219
+23670,2010-05-07 10:00:00,BMFBOVESPA:IBOV,62870.879
+23671,2010-05-10 10:00:00,BMFBOVESPA:IBOV,65452.68
+23672,2010-05-11 10:00:00,BMFBOVESPA:IBOV,64424.891
+23673,2010-05-12 10:00:00,BMFBOVESPA:IBOV,65223.629
+23674,2010-05-13 10:00:00,BMFBOVESPA:IBOV,64788.219
+23675,2010-05-14 10:00:00,BMFBOVESPA:IBOV,63412.469
+23676,2010-05-17 10:00:00,BMFBOVESPA:IBOV,62866.262
+23677,2010-05-18 10:00:00,BMFBOVESPA:IBOV,60841.078
+23678,2010-05-19 10:00:00,BMFBOVESPA:IBOV,59689.32
+23679,2010-05-20 10:00:00,BMFBOVESPA:IBOV,58192.078
+23680,2010-05-21 10:00:00,BMFBOVESPA:IBOV,60259.328
+23681,2010-05-24 10:00:00,BMFBOVESPA:IBOV,59915.141
+23682,2010-05-25 10:00:00,BMFBOVESPA:IBOV,59184.078
+23683,2010-05-26 10:00:00,BMFBOVESPA:IBOV,60190.359
+23684,2010-05-27 10:00:00,BMFBOVESPA:IBOV,62091.77
+23685,2010-05-28 10:00:00,BMFBOVESPA:IBOV,61946.988
+23686,2010-05-31 10:00:00,BMFBOVESPA:IBOV,63046.512
+23687,2010-06-01 10:00:00,BMFBOVESPA:IBOV,61840.988
+23688,2010-06-02 10:00:00,BMFBOVESPA:IBOV,62942.91
+23689,2010-06-04 10:00:00,BMFBOVESPA:IBOV,61675.75
+23690,2010-06-07 10:00:00,BMFBOVESPA:IBOV,61182.922
+23691,2010-06-08 10:00:00,BMFBOVESPA:IBOV,61855.52
+23692,2010-06-09 10:00:00,BMFBOVESPA:IBOV,61478.609
+23693,2010-06-10 10:00:00,BMFBOVESPA:IBOV,63048.801
+23694,2010-06-11 10:00:00,BMFBOVESPA:IBOV,63605.379
+23695,2010-06-14 10:00:00,BMFBOVESPA:IBOV,63532.852
+23696,2010-06-15 10:00:00,BMFBOVESPA:IBOV,64442.27
+23697,2010-06-16 10:00:00,BMFBOVESPA:IBOV,64750.711
+23698,2010-06-17 10:00:00,BMFBOVESPA:IBOV,64540.91
+23699,2010-06-18 10:00:00,BMFBOVESPA:IBOV,64437.578
+23700,2010-06-21 10:00:00,BMFBOVESPA:IBOV,64829.031
+23701,2010-06-22 10:00:00,BMFBOVESPA:IBOV,64810.621
+23702,2010-06-23 10:00:00,BMFBOVESPA:IBOV,65160.328
+23703,2010-06-24 10:00:00,BMFBOVESPA:IBOV,63936.699
+23704,2010-06-25 10:00:00,BMFBOVESPA:IBOV,64823.828
+23705,2010-06-28 10:00:00,BMFBOVESPA:IBOV,64225.219
+23706,2010-06-29 10:00:00,BMFBOVESPA:IBOV,61977.91
+23707,2010-06-30 10:00:00,BMFBOVESPA:IBOV,60957.84
+23708,2010-07-01 10:00:00,BMFBOVESPA:IBOV,61236.199
+23709,2010-07-02 10:00:00,BMFBOVESPA:IBOV,61429.789
+23710,2010-07-05 10:00:00,BMFBOVESPA:IBOV,60865.27
+23711,2010-07-06 10:00:00,BMFBOVESPA:IBOV,62070.281
+23712,2010-07-07 10:00:00,BMFBOVESPA:IBOV,63283.801
+23713,2010-07-08 10:00:00,BMFBOVESPA:IBOV,63476.32
+23714,2010-07-12 10:00:00,BMFBOVESPA:IBOV,62960.102
+23715,2010-07-13 10:00:00,BMFBOVESPA:IBOV,63685.559
+23716,2010-07-14 10:00:00,BMFBOVESPA:IBOV,63479.461
+23717,2010-07-15 10:00:00,BMFBOVESPA:IBOV,63489.371
+23718,2010-07-16 10:00:00,BMFBOVESPA:IBOV,62339.27
+23719,2010-07-19 10:00:00,BMFBOVESPA:IBOV,63297.039
+23720,2010-07-20 10:00:00,BMFBOVESPA:IBOV,64462.5
+23721,2010-07-21 10:00:00,BMFBOVESPA:IBOV,64476.84
+23722,2010-07-22 10:00:00,BMFBOVESPA:IBOV,65746.203
+23723,2010-07-23 10:00:00,BMFBOVESPA:IBOV,66322.992
+23724,2010-07-26 10:00:00,BMFBOVESPA:IBOV,66443.258
+23725,2010-07-27 10:00:00,BMFBOVESPA:IBOV,66674.438
+23726,2010-07-28 10:00:00,BMFBOVESPA:IBOV,66799.43
+23727,2010-07-29 10:00:00,BMFBOVESPA:IBOV,66955.344
+23728,2010-07-30 10:00:00,BMFBOVESPA:IBOV,67525.633
+23729,2010-08-02 10:00:00,BMFBOVESPA:IBOV,68517.461
+23730,2010-08-03 10:00:00,BMFBOVESPA:IBOV,67997.359
+23731,2010-08-04 10:00:00,BMFBOVESPA:IBOV,68272.0
+23732,2010-08-05 10:00:00,BMFBOVESPA:IBOV,68411.719
+23733,2010-08-06 10:00:00,BMFBOVESPA:IBOV,68094.758
+23734,2010-08-09 10:00:00,BMFBOVESPA:IBOV,67862.281
+23735,2010-08-10 10:00:00,BMFBOVESPA:IBOV,67223.227
+23736,2010-08-11 10:00:00,BMFBOVESPA:IBOV,65790.289
+23737,2010-08-12 10:00:00,BMFBOVESPA:IBOV,65966.172
+23738,2010-08-13 10:00:00,BMFBOVESPA:IBOV,66090.133
+23739,2010-08-16 10:00:00,BMFBOVESPA:IBOV,66701.891
+23740,2010-08-17 10:00:00,BMFBOVESPA:IBOV,67583.773
+23741,2010-08-18 10:00:00,BMFBOVESPA:IBOV,67638.383
+23742,2010-08-19 10:00:00,BMFBOVESPA:IBOV,66887.133
+23743,2010-08-20 10:00:00,BMFBOVESPA:IBOV,66677.156
+23744,2010-08-23 10:00:00,BMFBOVESPA:IBOV,65981.859
+23745,2010-08-24 10:00:00,BMFBOVESPA:IBOV,65156.359
+23746,2010-08-25 10:00:00,BMFBOVESPA:IBOV,64803.43
+23747,2010-08-26 10:00:00,BMFBOVESPA:IBOV,63863.031
+23748,2010-08-27 10:00:00,BMFBOVESPA:IBOV,65585.141
+23749,2010-08-30 10:00:00,BMFBOVESPA:IBOV,64260.789
+23750,2010-08-31 10:00:00,BMFBOVESPA:IBOV,65143.309
+23751,2010-09-01 10:00:00,BMFBOVESPA:IBOV,67041.242
+23752,2010-09-02 10:00:00,BMFBOVESPA:IBOV,66808.078
+23753,2010-09-03 10:00:00,BMFBOVESPA:IBOV,66678.617
+23754,2010-09-06 10:00:00,BMFBOVESPA:IBOV,66747.297
+23755,2010-09-08 10:00:00,BMFBOVESPA:IBOV,66407.281
+23756,2010-09-09 10:00:00,BMFBOVESPA:IBOV,66624.102
+23757,2010-09-10 10:00:00,BMFBOVESPA:IBOV,66806.789
+23758,2010-09-13 10:00:00,BMFBOVESPA:IBOV,68030.578
+23759,2010-09-14 10:00:00,BMFBOVESPA:IBOV,67691.852
+23760,2010-09-15 10:00:00,BMFBOVESPA:IBOV,68106.852
+23761,2010-09-16 10:00:00,BMFBOVESPA:IBOV,67662.992
+23762,2010-09-17 10:00:00,BMFBOVESPA:IBOV,67100.523
+23763,2010-09-20 10:00:00,BMFBOVESPA:IBOV,68190.461
+23764,2010-09-21 10:00:00,BMFBOVESPA:IBOV,67719.133
+23765,2010-09-22 10:00:00,BMFBOVESPA:IBOV,68325.18
+23766,2010-09-23 10:00:00,BMFBOVESPA:IBOV,68794.32
+23767,2010-09-24 10:00:00,BMFBOVESPA:IBOV,68196.477
+23768,2010-09-27 10:00:00,BMFBOVESPA:IBOV,68815.969
+23769,2010-09-28 10:00:00,BMFBOVESPA:IBOV,69227.633
+23770,2010-09-29 10:00:00,BMFBOVESPA:IBOV,69228.242
+23771,2010-09-30 10:00:00,BMFBOVESPA:IBOV,69429.781
+23772,2010-10-01 10:00:00,BMFBOVESPA:IBOV,70229.352
+23773,2010-10-04 10:00:00,BMFBOVESPA:IBOV,70384.922
+23774,2010-10-05 10:00:00,BMFBOVESPA:IBOV,71283.109
+23775,2010-10-06 10:00:00,BMFBOVESPA:IBOV,70541.367
+23776,2010-10-07 10:00:00,BMFBOVESPA:IBOV,69918.398
+23777,2010-10-08 10:00:00,BMFBOVESPA:IBOV,70808.797
+23778,2010-10-11 10:00:00,BMFBOVESPA:IBOV,70946.492
+23779,2010-10-13 10:00:00,BMFBOVESPA:IBOV,71674.898
+23780,2010-10-14 10:00:00,BMFBOVESPA:IBOV,71692.289
+23781,2010-10-15 10:00:00,BMFBOVESPA:IBOV,71830.18
+23782,2010-10-18 10:00:00,BMFBOVESPA:IBOV,71735.531
+23783,2010-10-19 10:00:00,BMFBOVESPA:IBOV,69863.578
+23784,2010-10-20 10:00:00,BMFBOVESPA:IBOV,70404.68
+23785,2010-10-21 10:00:00,BMFBOVESPA:IBOV,69652.102
+23786,2010-10-22 10:00:00,BMFBOVESPA:IBOV,69529.727
+23787,2010-10-25 10:00:00,BMFBOVESPA:IBOV,69580.281
+23788,2010-10-26 10:00:00,BMFBOVESPA:IBOV,70740.391
+23789,2010-10-27 10:00:00,BMFBOVESPA:IBOV,70568.938
+23790,2010-10-28 10:00:00,BMFBOVESPA:IBOV,70320.133
+23791,2010-10-29 10:00:00,BMFBOVESPA:IBOV,70660.992
+23792,2010-11-01 10:00:00,BMFBOVESPA:IBOV,71560.93
+23793,2010-11-03 10:00:00,BMFBOVESPA:IBOV,71904.773
+23794,2010-11-04 10:00:00,BMFBOVESPA:IBOV,72995.688
+23795,2010-11-05 10:00:00,BMFBOVESPA:IBOV,72614.141
+23796,2010-11-08 10:00:00,BMFBOVESPA:IBOV,72659.391
+23797,2010-11-09 10:00:00,BMFBOVESPA:IBOV,71678.898
+23798,2010-11-10 10:00:00,BMFBOVESPA:IBOV,71638.383
+23799,2010-11-11 10:00:00,BMFBOVESPA:IBOV,71195.156
+23800,2010-11-12 10:00:00,BMFBOVESPA:IBOV,70367.148
+23801,2010-11-16 10:00:00,BMFBOVESPA:IBOV,69207.0
+23802,2010-11-17 10:00:00,BMFBOVESPA:IBOV,69722.281
+23803,2010-11-18 10:00:00,BMFBOVESPA:IBOV,70781.398
+23804,2010-11-19 10:00:00,BMFBOVESPA:IBOV,70857.18
+23805,2010-11-22 10:00:00,BMFBOVESPA:IBOV,69632.5
+23806,2010-11-23 10:00:00,BMFBOVESPA:IBOV,67952.547
+23807,2010-11-24 10:00:00,BMFBOVESPA:IBOV,69634.344
+23808,2010-11-25 10:00:00,BMFBOVESPA:IBOV,69361.633
+23809,2010-11-26 10:00:00,BMFBOVESPA:IBOV,68226.102
+23810,2010-11-29 10:00:00,BMFBOVESPA:IBOV,67908.18
+23811,2010-11-30 10:00:00,BMFBOVESPA:IBOV,67735.43
+23812,2010-12-01 10:00:00,BMFBOVESPA:IBOV,69336.633
+23813,2010-12-02 10:00:00,BMFBOVESPA:IBOV,69527.07
+23814,2010-12-03 10:00:00,BMFBOVESPA:IBOV,69766.094
+23815,2010-12-06 10:00:00,BMFBOVESPA:IBOV,69548.219
+23816,2010-12-07 10:00:00,BMFBOVESPA:IBOV,69398.859
+23817,2010-12-08 10:00:00,BMFBOVESPA:IBOV,68174.922
+23818,2010-12-09 10:00:00,BMFBOVESPA:IBOV,67879.461
+23819,2010-12-10 10:00:00,BMFBOVESPA:IBOV,68349.117
+23820,2010-12-13 10:00:00,BMFBOVESPA:IBOV,69126.32
+23821,2010-12-14 10:00:00,BMFBOVESPA:IBOV,68740.977
+23822,2010-12-15 10:00:00,BMFBOVESPA:IBOV,67870.141
+23823,2010-12-16 10:00:00,BMFBOVESPA:IBOV,67299.656
+23824,2010-12-17 10:00:00,BMFBOVESPA:IBOV,67954.508
+23825,2010-12-20 10:00:00,BMFBOVESPA:IBOV,67296.352
+23826,2010-12-21 10:00:00,BMFBOVESPA:IBOV,68211.758
+23827,2010-12-22 10:00:00,BMFBOVESPA:IBOV,68471.828
+23828,2010-12-23 10:00:00,BMFBOVESPA:IBOV,68489.609
+23829,2010-12-27 10:00:00,BMFBOVESPA:IBOV,67808.43
+23830,2010-12-28 10:00:00,BMFBOVESPA:IBOV,68040.938
+23831,2010-12-29 10:00:00,BMFBOVESPA:IBOV,68944.492
+23832,2010-12-30 10:00:00,BMFBOVESPA:IBOV,69295.344
+23833,2011-01-03 10:00:00,BMFBOVESPA:IBOV,69954.82
+23834,2011-01-04 10:00:00,BMFBOVESPA:IBOV,70315.242
+23835,2011-01-05 10:00:00,BMFBOVESPA:IBOV,71062.07
+23836,2011-01-06 10:00:00,BMFBOVESPA:IBOV,70573.461
+23837,2011-01-07 10:00:00,BMFBOVESPA:IBOV,70057.203
+23838,2011-01-10 10:00:00,BMFBOVESPA:IBOV,70125.531
+23839,2011-01-11 10:00:00,BMFBOVESPA:IBOV,70426.43
+23840,2011-01-12 10:00:00,BMFBOVESPA:IBOV,71631.133
+23841,2011-01-13 10:00:00,BMFBOVESPA:IBOV,70721.313
+23842,2011-01-14 10:00:00,BMFBOVESPA:IBOV,70950.461
+23843,2011-01-17 10:00:00,BMFBOVESPA:IBOV,70609.07
+23844,2011-01-18 10:00:00,BMFBOVESPA:IBOV,70919.75
+23845,2011-01-19 10:00:00,BMFBOVESPA:IBOV,70057.891
+23846,2011-01-20 10:00:00,BMFBOVESPA:IBOV,69561.531
+23847,2011-01-21 10:00:00,BMFBOVESPA:IBOV,69133.094
+23848,2011-01-24 10:00:00,BMFBOVESPA:IBOV,69426.344
+23849,2011-01-26 10:00:00,BMFBOVESPA:IBOV,68714.359
+23850,2011-01-27 10:00:00,BMFBOVESPA:IBOV,68051.383
+23851,2011-01-28 10:00:00,BMFBOVESPA:IBOV,66685.18
+23852,2011-01-31 10:00:00,BMFBOVESPA:IBOV,66549.703
+23853,2011-02-01 10:00:00,BMFBOVESPA:IBOV,67818.852
+23854,2011-02-02 10:00:00,BMFBOVESPA:IBOV,66707.281
+23855,2011-02-03 10:00:00,BMFBOVESPA:IBOV,66764.844
+23856,2011-02-04 10:00:00,BMFBOVESPA:IBOV,65273.539
+23857,2011-02-07 10:00:00,BMFBOVESPA:IBOV,65362.039
+23858,2011-02-08 10:00:00,BMFBOVESPA:IBOV,65787.742
+23859,2011-02-09 10:00:00,BMFBOVESPA:IBOV,64191.969
+23860,2011-02-10 10:00:00,BMFBOVESPA:IBOV,64624.801
+23861,2011-02-11 10:00:00,BMFBOVESPA:IBOV,65756.367
+23862,2011-02-14 10:00:00,BMFBOVESPA:IBOV,66563.688
+23863,2011-02-15 10:00:00,BMFBOVESPA:IBOV,66344.68
+23864,2011-02-16 10:00:00,BMFBOVESPA:IBOV,67629.0
+23865,2011-02-17 10:00:00,BMFBOVESPA:IBOV,67684.992
+23866,2011-02-18 10:00:00,BMFBOVESPA:IBOV,68073.656
+23867,2011-02-21 10:00:00,BMFBOVESPA:IBOV,67359.141
+23868,2011-02-22 10:00:00,BMFBOVESPA:IBOV,66596.227
+23869,2011-02-23 10:00:00,BMFBOVESPA:IBOV,67058.5
+23870,2011-02-24 10:00:00,BMFBOVESPA:IBOV,66962.109
+23871,2011-02-25 10:00:00,BMFBOVESPA:IBOV,66949.68
+23872,2011-02-28 10:00:00,BMFBOVESPA:IBOV,67367.477
+23873,2011-03-01 10:00:00,BMFBOVESPA:IBOV,66246.422
+23874,2011-03-02 10:00:00,BMFBOVESPA:IBOV,67281.508
+23875,2011-03-03 10:00:00,BMFBOVESPA:IBOV,68145.531
+23876,2011-03-04 10:00:00,BMFBOVESPA:IBOV,68029.031
+23877,2011-03-09 10:00:00,BMFBOVESPA:IBOV,67253.82
+23878,2011-03-10 10:00:00,BMFBOVESPA:IBOV,66044.672
+23879,2011-03-11 10:00:00,BMFBOVESPA:IBOV,66683.602
+23880,2011-03-14 10:00:00,BMFBOVESPA:IBOV,67169.25
+23881,2011-03-15 10:00:00,BMFBOVESPA:IBOV,67005.219
+23882,2011-03-16 10:00:00,BMFBOVESPA:IBOV,66002.57
+23883,2011-03-17 10:00:00,BMFBOVESPA:IBOV,66215.93
+23884,2011-03-18 10:00:00,BMFBOVESPA:IBOV,66879.891
+23885,2011-03-21 10:00:00,BMFBOVESPA:IBOV,66689.609
+23886,2011-03-22 10:00:00,BMFBOVESPA:IBOV,67578.328
+23887,2011-03-23 10:00:00,BMFBOVESPA:IBOV,67795.508
+23888,2011-03-24 10:00:00,BMFBOVESPA:IBOV,67532.969
+23889,2011-03-25 10:00:00,BMFBOVESPA:IBOV,67765.938
+23890,2011-03-28 10:00:00,BMFBOVESPA:IBOV,67192.82
+23891,2011-03-29 10:00:00,BMFBOVESPA:IBOV,67418.758
+23892,2011-03-30 10:00:00,BMFBOVESPA:IBOV,67997.063
+23893,2011-03-31 10:00:00,BMFBOVESPA:IBOV,68586.703
+23894,2011-04-01 10:00:00,BMFBOVESPA:IBOV,69268.289
+23895,2011-04-04 10:00:00,BMFBOVESPA:IBOV,69703.797
+23896,2011-04-05 10:00:00,BMFBOVESPA:IBOV,69837.523
+23897,2011-04-06 10:00:00,BMFBOVESPA:IBOV,69036.906
+23898,2011-04-07 10:00:00,BMFBOVESPA:IBOV,69176.117
+23899,2011-04-08 10:00:00,BMFBOVESPA:IBOV,68718.008
+23900,2011-04-11 10:00:00,BMFBOVESPA:IBOV,68164.359
+23901,2011-04-12 10:00:00,BMFBOVESPA:IBOV,66896.227
+23902,2011-04-13 10:00:00,BMFBOVESPA:IBOV,66486.492
+23903,2011-04-14 10:00:00,BMFBOVESPA:IBOV,66278.891
+23904,2011-04-15 10:00:00,BMFBOVESPA:IBOV,66684.211
+23905,2011-04-18 10:00:00,BMFBOVESPA:IBOV,65415.488
+23906,2011-04-19 10:00:00,BMFBOVESPA:IBOV,66158.094
+23907,2011-04-20 10:00:00,BMFBOVESPA:IBOV,67058.023
+23908,2011-04-25 10:00:00,BMFBOVESPA:IBOV,66972.367
+23909,2011-04-26 10:00:00,BMFBOVESPA:IBOV,67144.258
+23910,2011-04-27 10:00:00,BMFBOVESPA:IBOV,66264.469
+23911,2011-04-28 10:00:00,BMFBOVESPA:IBOV,65673.211
+23912,2011-04-29 10:00:00,BMFBOVESPA:IBOV,66132.859
+23913,2011-05-02 10:00:00,BMFBOVESPA:IBOV,65462.75
+23914,2011-05-03 10:00:00,BMFBOVESPA:IBOV,64318.18
+23915,2011-05-04 10:00:00,BMFBOVESPA:IBOV,63615.5
+23916,2011-05-05 10:00:00,BMFBOVESPA:IBOV,63407.012
+23917,2011-05-06 10:00:00,BMFBOVESPA:IBOV,64417.34
+23918,2011-05-09 10:00:00,BMFBOVESPA:IBOV,64621.969
+23919,2011-05-10 10:00:00,BMFBOVESPA:IBOV,64876.879
+23920,2011-05-11 10:00:00,BMFBOVESPA:IBOV,63775.82
+23921,2011-05-12 10:00:00,BMFBOVESPA:IBOV,64003.16
+23922,2011-05-13 10:00:00,BMFBOVESPA:IBOV,63235.301
+23923,2011-05-16 10:00:00,BMFBOVESPA:IBOV,62829.68
+23924,2011-05-17 10:00:00,BMFBOVESPA:IBOV,63673.34
+23925,2011-05-18 10:00:00,BMFBOVESPA:IBOV,62840.609
+23926,2011-05-19 10:00:00,BMFBOVESPA:IBOV,62367.359
+23927,2011-05-20 10:00:00,BMFBOVESPA:IBOV,62596.52
+23928,2011-05-23 10:00:00,BMFBOVESPA:IBOV,62345.18
+23929,2011-05-24 10:00:00,BMFBOVESPA:IBOV,63336.75
+23930,2011-05-25 10:00:00,BMFBOVESPA:IBOV,63388.441
+23931,2011-05-26 10:00:00,BMFBOVESPA:IBOV,64098.57
+23932,2011-05-27 10:00:00,BMFBOVESPA:IBOV,64294.961
+23933,2011-05-30 10:00:00,BMFBOVESPA:IBOV,63953.93
+23934,2011-05-31 10:00:00,BMFBOVESPA:IBOV,64620.078
+23935,2011-06-01 10:00:00,BMFBOVESPA:IBOV,63411.48
+23936,2011-06-02 10:00:00,BMFBOVESPA:IBOV,64218.078
+23937,2011-06-03 10:00:00,BMFBOVESPA:IBOV,64340.5
+23938,2011-06-06 10:00:00,BMFBOVESPA:IBOV,63067.73
+23939,2011-06-07 10:00:00,BMFBOVESPA:IBOV,63217.852
+23940,2011-06-08 10:00:00,BMFBOVESPA:IBOV,63032.969
+23941,2011-06-09 10:00:00,BMFBOVESPA:IBOV,63468.82
+23942,2011-06-10 10:00:00,BMFBOVESPA:IBOV,62697.16
+23943,2011-06-13 10:00:00,BMFBOVESPA:IBOV,62022.922
+23944,2011-06-14 10:00:00,BMFBOVESPA:IBOV,62204.828
+23945,2011-06-15 10:00:00,BMFBOVESPA:IBOV,61603.738
+23946,2011-06-16 10:00:00,BMFBOVESPA:IBOV,60880.621
+23947,2011-06-17 10:00:00,BMFBOVESPA:IBOV,61059.98
+23948,2011-06-20 10:00:00,BMFBOVESPA:IBOV,61168.238
+23949,2011-06-21 10:00:00,BMFBOVESPA:IBOV,61423.609
+23950,2011-06-22 10:00:00,BMFBOVESPA:IBOV,61194.09
+23951,2011-06-24 10:00:00,BMFBOVESPA:IBOV,61016.719
+23952,2011-06-27 10:00:00,BMFBOVESPA:IBOV,61216.98
+23953,2011-06-28 10:00:00,BMFBOVESPA:IBOV,62303.371
+23954,2011-06-29 10:00:00,BMFBOVESPA:IBOV,62333.969
+23955,2011-06-30 10:00:00,BMFBOVESPA:IBOV,62403.641
+23956,2011-07-01 10:00:00,BMFBOVESPA:IBOV,63394.34
+23957,2011-07-04 10:00:00,BMFBOVESPA:IBOV,63891.309
+23958,2011-07-05 10:00:00,BMFBOVESPA:IBOV,63038.809
+23959,2011-07-06 10:00:00,BMFBOVESPA:IBOV,62565.461
+23960,2011-07-07 10:00:00,BMFBOVESPA:IBOV,62207.328
+23961,2011-07-08 10:00:00,BMFBOVESPA:IBOV,61513.238
+23962,2011-07-11 10:00:00,BMFBOVESPA:IBOV,60223.629
+23963,2011-07-12 10:00:00,BMFBOVESPA:IBOV,59704.75
+23964,2011-07-13 10:00:00,BMFBOVESPA:IBOV,60669.891
+23965,2011-07-14 10:00:00,BMFBOVESPA:IBOV,59679.352
+23966,2011-07-15 10:00:00,BMFBOVESPA:IBOV,59478.012
+23967,2011-07-18 10:00:00,BMFBOVESPA:IBOV,58837.609
+23968,2011-07-19 10:00:00,BMFBOVESPA:IBOV,59082.129
+23969,2011-07-20 10:00:00,BMFBOVESPA:IBOV,59119.711
+23970,2011-07-21 10:00:00,BMFBOVESPA:IBOV,60262.949
+23971,2011-07-22 10:00:00,BMFBOVESPA:IBOV,60270.469
+23972,2011-07-25 10:00:00,BMFBOVESPA:IBOV,59970.539
+23973,2011-07-26 10:00:00,BMFBOVESPA:IBOV,59339.898
+23974,2011-07-27 10:00:00,BMFBOVESPA:IBOV,58288.461
+23975,2011-07-28 10:00:00,BMFBOVESPA:IBOV,58708.25
+23976,2011-07-29 10:00:00,BMFBOVESPA:IBOV,58823.449
+23977,2011-08-01 10:00:00,BMFBOVESPA:IBOV,58535.738
+23978,2011-08-02 10:00:00,BMFBOVESPA:IBOV,57310.781
+23979,2011-08-03 10:00:00,BMFBOVESPA:IBOV,56017.219
+23980,2011-08-04 10:00:00,BMFBOVESPA:IBOV,52811.359
+23981,2011-08-05 10:00:00,BMFBOVESPA:IBOV,52949.219
+23982,2011-08-08 10:00:00,BMFBOVESPA:IBOV,48668.289
+23983,2011-08-09 10:00:00,BMFBOVESPA:IBOV,51150.898
+23984,2011-08-10 10:00:00,BMFBOVESPA:IBOV,51395.289
+23985,2011-08-11 10:00:00,BMFBOVESPA:IBOV,53343.109
+23986,2011-08-12 10:00:00,BMFBOVESPA:IBOV,53473.352
+23987,2011-08-15 10:00:00,BMFBOVESPA:IBOV,54651.828
+23988,2011-08-16 10:00:00,BMFBOVESPA:IBOV,54323.609
+23989,2011-08-17 10:00:00,BMFBOVESPA:IBOV,55073.02
+23990,2011-08-18 10:00:00,BMFBOVESPA:IBOV,53134.102
+23991,2011-08-19 10:00:00,BMFBOVESPA:IBOV,52447.629
+23992,2011-08-22 10:00:00,BMFBOVESPA:IBOV,52440.23
+23993,2011-08-23 10:00:00,BMFBOVESPA:IBOV,53786.629
+23994,2011-08-24 10:00:00,BMFBOVESPA:IBOV,53795.699
+23995,2011-08-25 10:00:00,BMFBOVESPA:IBOV,52953.301
+23996,2011-08-26 10:00:00,BMFBOVESPA:IBOV,53350.789
+23997,2011-08-29 10:00:00,BMFBOVESPA:IBOV,54860.73
+23998,2011-08-30 10:00:00,BMFBOVESPA:IBOV,55385.031
+23999,2011-08-31 10:00:00,BMFBOVESPA:IBOV,56495.121
+24000,2011-09-01 10:00:00,BMFBOVESPA:IBOV,58118.199
+24001,2011-09-02 10:00:00,BMFBOVESPA:IBOV,56531.621
+24002,2011-09-05 10:00:00,BMFBOVESPA:IBOV,54998.41
+24003,2011-09-06 10:00:00,BMFBOVESPA:IBOV,56607.301
+24004,2011-09-08 10:00:00,BMFBOVESPA:IBOV,57623.629
+24005,2011-09-09 10:00:00,BMFBOVESPA:IBOV,55778.391
+24006,2011-09-12 10:00:00,BMFBOVESPA:IBOV,55685.469
+24007,2011-09-13 10:00:00,BMFBOVESPA:IBOV,55543.969
+24008,2011-09-14 10:00:00,BMFBOVESPA:IBOV,56286.039
+24009,2011-09-15 10:00:00,BMFBOVESPA:IBOV,56381.461
+24010,2011-09-16 10:00:00,BMFBOVESPA:IBOV,57210.109
+24011,2011-09-19 10:00:00,BMFBOVESPA:IBOV,57102.781
+24012,2011-09-20 10:00:00,BMFBOVESPA:IBOV,56378.629
+24013,2011-09-21 10:00:00,BMFBOVESPA:IBOV,55981.898
+24014,2011-09-22 10:00:00,BMFBOVESPA:IBOV,53280.281
+24015,2011-09-23 10:00:00,BMFBOVESPA:IBOV,53230.359
+24016,2011-09-26 10:00:00,BMFBOVESPA:IBOV,53747.52
+24017,2011-09-27 10:00:00,BMFBOVESPA:IBOV,53920.359
+24018,2011-09-28 10:00:00,BMFBOVESPA:IBOV,53270.359
+24019,2011-09-29 10:00:00,BMFBOVESPA:IBOV,53384.672
+24020,2011-09-30 10:00:00,BMFBOVESPA:IBOV,52324.422
+24021,2011-10-03 10:00:00,BMFBOVESPA:IBOV,50791.531
+24022,2011-10-04 10:00:00,BMFBOVESPA:IBOV,50686.34
+24023,2011-10-05 10:00:00,BMFBOVESPA:IBOV,51013.852
+24024,2011-10-06 10:00:00,BMFBOVESPA:IBOV,52290.371
+24025,2011-10-07 10:00:00,BMFBOVESPA:IBOV,51243.621
+24026,2011-10-10 10:00:00,BMFBOVESPA:IBOV,53273.109
+24027,2011-10-11 10:00:00,BMFBOVESPA:IBOV,53838.469
+24028,2011-10-13 10:00:00,BMFBOVESPA:IBOV,54601.07
+24029,2011-10-14 10:00:00,BMFBOVESPA:IBOV,55030.449
+24030,2011-10-17 10:00:00,BMFBOVESPA:IBOV,53911.328
+24031,2011-10-18 10:00:00,BMFBOVESPA:IBOV,55031.93
+24032,2011-10-19 10:00:00,BMFBOVESPA:IBOV,54966.129
+24033,2011-10-20 10:00:00,BMFBOVESPA:IBOV,54009.98
+24034,2011-10-21 10:00:00,BMFBOVESPA:IBOV,55255.23
+24035,2011-10-24 10:00:00,BMFBOVESPA:IBOV,56891.969
+24036,2011-10-25 10:00:00,BMFBOVESPA:IBOV,56285.988
+24037,2011-10-26 10:00:00,BMFBOVESPA:IBOV,57143.789
+24038,2011-10-27 10:00:00,BMFBOVESPA:IBOV,59270.129
+24039,2011-10-28 10:00:00,BMFBOVESPA:IBOV,59513.129
+24040,2011-10-31 10:00:00,BMFBOVESPA:IBOV,58338.391
+24041,2011-11-01 10:00:00,BMFBOVESPA:IBOV,57322.75
+24042,2011-11-03 10:00:00,BMFBOVESPA:IBOV,58196.301
+24043,2011-11-04 10:00:00,BMFBOVESPA:IBOV,58669.922
+24044,2011-11-07 10:00:00,BMFBOVESPA:IBOV,59198.77
+24045,2011-11-08 10:00:00,BMFBOVESPA:IBOV,59026.129
+24046,2011-11-09 10:00:00,BMFBOVESPA:IBOV,57549.738
+24047,2011-11-10 10:00:00,BMFBOVESPA:IBOV,57321.809
+24048,2011-11-11 10:00:00,BMFBOVESPA:IBOV,58546.969
+24049,2011-11-14 10:00:00,BMFBOVESPA:IBOV,58258.23
+24050,2011-11-16 10:00:00,BMFBOVESPA:IBOV,58559.988
+24051,2011-11-17 10:00:00,BMFBOVESPA:IBOV,56988.898
+24052,2011-11-18 10:00:00,BMFBOVESPA:IBOV,56731.34
+24053,2011-11-21 10:00:00,BMFBOVESPA:IBOV,56284.59
+24054,2011-11-22 10:00:00,BMFBOVESPA:IBOV,55878.441
+24055,2011-11-23 10:00:00,BMFBOVESPA:IBOV,54972.078
+24056,2011-11-24 10:00:00,BMFBOVESPA:IBOV,55279.879
+24057,2011-11-25 10:00:00,BMFBOVESPA:IBOV,54894.488
+24058,2011-11-28 10:00:00,BMFBOVESPA:IBOV,56017.352
+24059,2011-11-29 10:00:00,BMFBOVESPA:IBOV,55299.762
+24060,2011-11-30 10:00:00,BMFBOVESPA:IBOV,56874.98
+24061,2011-12-01 10:00:00,BMFBOVESPA:IBOV,58143.422
+24062,2011-12-02 10:00:00,BMFBOVESPA:IBOV,57885.852
+24063,2011-12-05 10:00:00,BMFBOVESPA:IBOV,58910.48
+24064,2011-12-06 10:00:00,BMFBOVESPA:IBOV,59536.16
+24065,2011-12-07 10:00:00,BMFBOVESPA:IBOV,58662.828
+24066,2011-12-08 10:00:00,BMFBOVESPA:IBOV,57455.02
+24067,2011-12-09 10:00:00,BMFBOVESPA:IBOV,58236.461
+24068,2011-12-12 10:00:00,BMFBOVESPA:IBOV,57346.859
+24069,2011-12-13 10:00:00,BMFBOVESPA:IBOV,57494.852
+24070,2011-12-14 10:00:00,BMFBOVESPA:IBOV,56646.871
+24071,2011-12-15 10:00:00,BMFBOVESPA:IBOV,56331.148
+24072,2011-12-16 10:00:00,BMFBOVESPA:IBOV,56096.93
+24073,2011-12-19 10:00:00,BMFBOVESPA:IBOV,55298.328
+24074,2011-12-20 10:00:00,BMFBOVESPA:IBOV,56864.852
+24075,2011-12-21 10:00:00,BMFBOVESPA:IBOV,56653.371
+24076,2011-12-22 10:00:00,BMFBOVESPA:IBOV,57347.871
+24077,2011-12-23 10:00:00,BMFBOVESPA:IBOV,57701.07
+24078,2011-12-26 10:00:00,BMFBOVESPA:IBOV,57669.48
+24079,2011-12-27 10:00:00,BMFBOVESPA:IBOV,58005.199
+24080,2011-12-28 10:00:00,BMFBOVESPA:IBOV,56533.762
+24081,2011-12-29 10:00:00,BMFBOVESPA:IBOV,56754.078
+24082,2012-01-02 10:00:00,BMFBOVESPA:IBOV,57829.27
+24083,2012-01-03 10:00:00,BMFBOVESPA:IBOV,59264.871
+24084,2012-01-04 10:00:00,BMFBOVESPA:IBOV,59364.949
+24085,2012-01-05 10:00:00,BMFBOVESPA:IBOV,58546.078
+24086,2012-01-06 10:00:00,BMFBOVESPA:IBOV,58600.371
+24087,2012-01-09 10:00:00,BMFBOVESPA:IBOV,59082.879
+24088,2012-01-10 10:00:00,BMFBOVESPA:IBOV,59805.961
+24089,2012-01-11 10:00:00,BMFBOVESPA:IBOV,59962.398
+24090,2012-01-12 10:00:00,BMFBOVESPA:IBOV,59920.781
+24091,2012-01-13 10:00:00,BMFBOVESPA:IBOV,59146.578
+24092,2012-01-16 10:00:00,BMFBOVESPA:IBOV,59956.461
+24093,2012-01-17 10:00:00,BMFBOVESPA:IBOV,60645.898
+24094,2012-01-18 10:00:00,BMFBOVESPA:IBOV,61722.859
+24095,2012-01-19 10:00:00,BMFBOVESPA:IBOV,61926.691
+24096,2012-01-20 10:00:00,BMFBOVESPA:IBOV,62312.129
+24097,2012-01-23 10:00:00,BMFBOVESPA:IBOV,62386.238
+24098,2012-01-24 10:00:00,BMFBOVESPA:IBOV,62486.219
+24099,2012-01-26 10:00:00,BMFBOVESPA:IBOV,62953.059
+24100,2012-01-27 10:00:00,BMFBOVESPA:IBOV,62904.199
+24101,2012-01-30 10:00:00,BMFBOVESPA:IBOV,62770.012
+24102,2012-01-31 10:00:00,BMFBOVESPA:IBOV,63072.309
+24103,2012-02-01 10:00:00,BMFBOVESPA:IBOV,64567.18
+24104,2012-02-02 10:00:00,BMFBOVESPA:IBOV,64593.102
+24105,2012-02-03 10:00:00,BMFBOVESPA:IBOV,65217.371
+24106,2012-02-06 10:00:00,BMFBOVESPA:IBOV,65223.719
+24107,2012-02-07 10:00:00,BMFBOVESPA:IBOV,65917.023
+24108,2012-02-08 10:00:00,BMFBOVESPA:IBOV,65831.156
+24109,2012-02-09 10:00:00,BMFBOVESPA:IBOV,65530.488
+24110,2012-02-10 10:00:00,BMFBOVESPA:IBOV,63997.859
+24111,2012-02-13 10:00:00,BMFBOVESPA:IBOV,65691.531
+24112,2012-02-14 10:00:00,BMFBOVESPA:IBOV,65038.531
+24113,2012-02-15 10:00:00,BMFBOVESPA:IBOV,65368.488
+24114,2012-02-16 10:00:00,BMFBOVESPA:IBOV,66141.703
+24115,2012-02-17 10:00:00,BMFBOVESPA:IBOV,66203.5
+24116,2012-02-22 10:00:00,BMFBOVESPA:IBOV,66092.773
+24117,2012-02-23 10:00:00,BMFBOVESPA:IBOV,65819.617
+24118,2012-02-24 10:00:00,BMFBOVESPA:IBOV,65942.727
+24119,2012-02-27 10:00:00,BMFBOVESPA:IBOV,65241.488
+24120,2012-02-28 10:00:00,BMFBOVESPA:IBOV,65958.781
+24121,2012-02-29 10:00:00,BMFBOVESPA:IBOV,65811.727
+24122,2012-03-01 10:00:00,BMFBOVESPA:IBOV,66809.797
+24123,2012-03-02 10:00:00,BMFBOVESPA:IBOV,67782.453
+24124,2012-03-05 10:00:00,BMFBOVESPA:IBOV,66964.031
+24125,2012-03-06 10:00:00,BMFBOVESPA:IBOV,65113.078
+24126,2012-03-07 10:00:00,BMFBOVESPA:IBOV,66016.758
+24127,2012-03-08 10:00:00,BMFBOVESPA:IBOV,66900.82
+24128,2012-03-09 10:00:00,BMFBOVESPA:IBOV,66706.047
+24129,2012-03-12 10:00:00,BMFBOVESPA:IBOV,66384.758
+24130,2012-03-13 10:00:00,BMFBOVESPA:IBOV,68394.328
+24131,2012-03-14 10:00:00,BMFBOVESPA:IBOV,68257.219
+24132,2012-03-15 10:00:00,BMFBOVESPA:IBOV,67749.492
+24133,2012-03-16 10:00:00,BMFBOVESPA:IBOV,67684.133
+24134,2012-03-19 10:00:00,BMFBOVESPA:IBOV,67730.313
+24135,2012-03-20 10:00:00,BMFBOVESPA:IBOV,67295.563
+24136,2012-03-21 10:00:00,BMFBOVESPA:IBOV,66860.047
+24137,2012-03-22 10:00:00,BMFBOVESPA:IBOV,65828.188
+24138,2012-03-23 10:00:00,BMFBOVESPA:IBOV,65812.953
+24139,2012-03-26 10:00:00,BMFBOVESPA:IBOV,66684.594
+24140,2012-03-27 10:00:00,BMFBOVESPA:IBOV,66037.352
+24141,2012-03-28 10:00:00,BMFBOVESPA:IBOV,65079.34
+24142,2012-03-29 10:00:00,BMFBOVESPA:IBOV,64871.988
+24143,2012-03-30 10:00:00,BMFBOVESPA:IBOV,64510.969
+24144,2012-04-02 10:00:00,BMFBOVESPA:IBOV,65216.25
+24145,2012-04-03 10:00:00,BMFBOVESPA:IBOV,64284.262
+24146,2012-04-04 10:00:00,BMFBOVESPA:IBOV,63528.648
+24147,2012-04-05 10:00:00,BMFBOVESPA:IBOV,63691.18
+24148,2012-04-09 10:00:00,BMFBOVESPA:IBOV,62923.211
+24149,2012-04-10 10:00:00,BMFBOVESPA:IBOV,61738.281
+24150,2012-04-11 10:00:00,BMFBOVESPA:IBOV,61293.141
+24151,2012-04-12 10:00:00,BMFBOVESPA:IBOV,63058.0
+24152,2012-04-13 10:00:00,BMFBOVESPA:IBOV,61887.281
+24153,2012-04-16 10:00:00,BMFBOVESPA:IBOV,61954.551
+24154,2012-04-17 10:00:00,BMFBOVESPA:IBOV,62698.871
+24155,2012-04-18 10:00:00,BMFBOVESPA:IBOV,63010.48
+24156,2012-04-19 10:00:00,BMFBOVESPA:IBOV,62618.41
+24157,2012-04-20 10:00:00,BMFBOVESPA:IBOV,62494.078
+24158,2012-04-23 10:00:00,BMFBOVESPA:IBOV,61539.379
+24159,2012-04-24 10:00:00,BMFBOVESPA:IBOV,61971.141
+24160,2012-04-25 10:00:00,BMFBOVESPA:IBOV,61750.379
+24161,2012-04-26 10:00:00,BMFBOVESPA:IBOV,62198.059
+24162,2012-04-27 10:00:00,BMFBOVESPA:IBOV,61691.211
+24163,2012-04-30 10:00:00,BMFBOVESPA:IBOV,61820.262
+24164,2012-05-02 10:00:00,BMFBOVESPA:IBOV,62423.559
+24165,2012-05-03 10:00:00,BMFBOVESPA:IBOV,62104.148
+24166,2012-05-04 10:00:00,BMFBOVESPA:IBOV,60820.93
+24167,2012-05-07 10:00:00,BMFBOVESPA:IBOV,61220.43
+24168,2012-05-08 10:00:00,BMFBOVESPA:IBOV,60365.48
+24169,2012-05-09 10:00:00,BMFBOVESPA:IBOV,59786.121
+24170,2012-05-10 10:00:00,BMFBOVESPA:IBOV,59702.051
+24171,2012-05-11 10:00:00,BMFBOVESPA:IBOV,59445.211
+24172,2012-05-14 10:00:00,BMFBOVESPA:IBOV,57539.609
+24173,2012-05-15 10:00:00,BMFBOVESPA:IBOV,56237.969
+24174,2012-05-16 10:00:00,BMFBOVESPA:IBOV,55887.57
+24175,2012-05-17 10:00:00,BMFBOVESPA:IBOV,54038.199
+24176,2012-05-18 10:00:00,BMFBOVESPA:IBOV,54513.16
+24177,2012-05-21 10:00:00,BMFBOVESPA:IBOV,56590.238
+24178,2012-05-22 10:00:00,BMFBOVESPA:IBOV,55038.75
+24179,2012-05-23 10:00:00,BMFBOVESPA:IBOV,54619.48
+24180,2012-05-24 10:00:00,BMFBOVESPA:IBOV,54063.0
+24181,2012-05-25 10:00:00,BMFBOVESPA:IBOV,54463.16
+24182,2012-05-28 10:00:00,BMFBOVESPA:IBOV,55212.691
+24183,2012-05-29 10:00:00,BMFBOVESPA:IBOV,54633.059
+24184,2012-05-30 10:00:00,BMFBOVESPA:IBOV,53797.91
+24185,2012-05-31 10:00:00,BMFBOVESPA:IBOV,54490.41
+24186,2012-06-01 10:00:00,BMFBOVESPA:IBOV,53402.898
+24187,2012-06-04 10:00:00,BMFBOVESPA:IBOV,53416.75
+24188,2012-06-05 10:00:00,BMFBOVESPA:IBOV,52481.441
+24189,2012-06-06 10:00:00,BMFBOVESPA:IBOV,54156.039
+24190,2012-06-08 10:00:00,BMFBOVESPA:IBOV,54429.852
+24191,2012-06-11 10:00:00,BMFBOVESPA:IBOV,54001.449
+24192,2012-06-12 10:00:00,BMFBOVESPA:IBOV,55049.031
+24193,2012-06-13 10:00:00,BMFBOVESPA:IBOV,55650.512
+24194,2012-06-14 10:00:00,BMFBOVESPA:IBOV,55351.672
+24195,2012-06-15 10:00:00,BMFBOVESPA:IBOV,56104.691
+24196,2012-06-18 10:00:00,BMFBOVESPA:IBOV,56195.211
+24197,2012-06-19 10:00:00,BMFBOVESPA:IBOV,57195.488
+24198,2012-06-20 10:00:00,BMFBOVESPA:IBOV,57166.551
+24199,2012-06-21 10:00:00,BMFBOVESPA:IBOV,55505.172
+24200,2012-06-22 10:00:00,BMFBOVESPA:IBOV,55439.5
+24201,2012-06-25 10:00:00,BMFBOVESPA:IBOV,53811.852
+24202,2012-06-26 10:00:00,BMFBOVESPA:IBOV,53836.57
+24203,2012-06-27 10:00:00,BMFBOVESPA:IBOV,53108.93
+24204,2012-06-28 10:00:00,BMFBOVESPA:IBOV,52652.25
+24205,2012-06-29 10:00:00,BMFBOVESPA:IBOV,54354.629
+24206,2012-07-02 10:00:00,BMFBOVESPA:IBOV,54692.789
+24207,2012-07-03 10:00:00,BMFBOVESPA:IBOV,55780.32
+24208,2012-07-04 10:00:00,BMFBOVESPA:IBOV,56076.82
+24209,2012-07-05 10:00:00,BMFBOVESPA:IBOV,56379.059
+24210,2012-07-06 10:00:00,BMFBOVESPA:IBOV,55394.051
+24211,2012-07-10 10:00:00,BMFBOVESPA:IBOV,53705.82
+24212,2012-07-11 10:00:00,BMFBOVESPA:IBOV,53569.141
+24213,2012-07-12 10:00:00,BMFBOVESPA:IBOV,53420.871
+24214,2012-07-13 10:00:00,BMFBOVESPA:IBOV,54330.512
+24215,2012-07-16 10:00:00,BMFBOVESPA:IBOV,53401.801
+24216,2012-07-17 10:00:00,BMFBOVESPA:IBOV,53909.469
+24217,2012-07-18 10:00:00,BMFBOVESPA:IBOV,54583.129
+24218,2012-07-19 10:00:00,BMFBOVESPA:IBOV,55346.648
+24219,2012-07-20 10:00:00,BMFBOVESPA:IBOV,54194.789
+24220,2012-07-23 10:00:00,BMFBOVESPA:IBOV,53033.961
+24221,2012-07-24 10:00:00,BMFBOVESPA:IBOV,52638.629
+24222,2012-07-25 10:00:00,BMFBOVESPA:IBOV,52607.539
+24223,2012-07-26 10:00:00,BMFBOVESPA:IBOV,54002.719
+24224,2012-07-27 10:00:00,BMFBOVESPA:IBOV,56553.121
+24225,2012-07-30 10:00:00,BMFBOVESPA:IBOV,57240.922
+24226,2012-07-31 10:00:00,BMFBOVESPA:IBOV,56097.051
+24227,2012-08-01 10:00:00,BMFBOVESPA:IBOV,56291.93
+24228,2012-08-02 10:00:00,BMFBOVESPA:IBOV,55520.398
+24229,2012-08-03 10:00:00,BMFBOVESPA:IBOV,57255.219
+24230,2012-08-06 10:00:00,BMFBOVESPA:IBOV,58344.609
+24231,2012-08-07 10:00:00,BMFBOVESPA:IBOV,57725.66
+24232,2012-08-08 10:00:00,BMFBOVESPA:IBOV,58950.98
+24233,2012-08-09 10:00:00,BMFBOVESPA:IBOV,58797.129
+24234,2012-08-10 10:00:00,BMFBOVESPA:IBOV,59280.93
+24235,2012-08-13 10:00:00,BMFBOVESPA:IBOV,59122.738
+24236,2012-08-14 10:00:00,BMFBOVESPA:IBOV,58082.922
+24237,2012-08-15 10:00:00,BMFBOVESPA:IBOV,58189.281
+24238,2012-08-16 10:00:00,BMFBOVESPA:IBOV,59445.789
+24239,2012-08-17 10:00:00,BMFBOVESPA:IBOV,59082.371
+24240,2012-08-20 10:00:00,BMFBOVESPA:IBOV,59283.09
+24241,2012-08-21 10:00:00,BMFBOVESPA:IBOV,58917.73
+24242,2012-08-22 10:00:00,BMFBOVESPA:IBOV,59380.762
+24243,2012-08-23 10:00:00,BMFBOVESPA:IBOV,58511.551
+24244,2012-08-24 10:00:00,BMFBOVESPA:IBOV,58425.762
+24245,2012-08-27 10:00:00,BMFBOVESPA:IBOV,58111.461
+24246,2012-08-28 10:00:00,BMFBOVESPA:IBOV,58406.398
+24247,2012-08-29 10:00:00,BMFBOVESPA:IBOV,57369.191
+24248,2012-08-30 10:00:00,BMFBOVESPA:IBOV,57256.43
+24249,2012-08-31 10:00:00,BMFBOVESPA:IBOV,57061.449
+24250,2012-09-03 10:00:00,BMFBOVESPA:IBOV,57281.449
+24251,2012-09-04 10:00:00,BMFBOVESPA:IBOV,56233.898
+24252,2012-09-05 10:00:00,BMFBOVESPA:IBOV,56863.91
+24253,2012-09-06 10:00:00,BMFBOVESPA:IBOV,58321.238
+24254,2012-09-10 10:00:00,BMFBOVESPA:IBOV,58404.102
+24255,2012-09-11 10:00:00,BMFBOVESPA:IBOV,59422.551
+24256,2012-09-12 10:00:00,BMFBOVESPA:IBOV,59921.801
+24257,2012-09-13 10:00:00,BMFBOVESPA:IBOV,61958.121
+24258,2012-09-14 10:00:00,BMFBOVESPA:IBOV,62105.469
+24259,2012-09-17 10:00:00,BMFBOVESPA:IBOV,61805.98
+24260,2012-09-18 10:00:00,BMFBOVESPA:IBOV,61804.328
+24261,2012-09-19 10:00:00,BMFBOVESPA:IBOV,61651.828
+24262,2012-09-20 10:00:00,BMFBOVESPA:IBOV,61687.969
+24263,2012-09-21 10:00:00,BMFBOVESPA:IBOV,61320.07
+24264,2012-09-24 10:00:00,BMFBOVESPA:IBOV,61909.988
+24265,2012-09-25 10:00:00,BMFBOVESPA:IBOV,60501.102
+24266,2012-09-26 10:00:00,BMFBOVESPA:IBOV,60478.051
+24267,2012-09-27 10:00:00,BMFBOVESPA:IBOV,60239.789
+24268,2012-09-28 10:00:00,BMFBOVESPA:IBOV,59175.859
+24269,2012-10-01 10:00:00,BMFBOVESPA:IBOV,59570.801
+24270,2012-10-02 10:00:00,BMFBOVESPA:IBOV,59222.078
+24271,2012-10-03 10:00:00,BMFBOVESPA:IBOV,58627.328
+24272,2012-10-04 10:00:00,BMFBOVESPA:IBOV,58458.0
+24273,2012-10-05 10:00:00,BMFBOVESPA:IBOV,58571.59
+24274,2012-10-08 10:00:00,BMFBOVESPA:IBOV,59317.148
+24275,2012-10-09 10:00:00,BMFBOVESPA:IBOV,58939.461
+24276,2012-10-10 10:00:00,BMFBOVESPA:IBOV,58456.281
+24277,2012-10-11 10:00:00,BMFBOVESPA:IBOV,59161.719
+24278,2012-10-15 10:00:00,BMFBOVESPA:IBOV,59601.711
+24279,2012-10-16 10:00:00,BMFBOVESPA:IBOV,59743.871
+24280,2012-10-17 10:00:00,BMFBOVESPA:IBOV,60087.289
+24281,2012-10-18 10:00:00,BMFBOVESPA:IBOV,59733.898
+24282,2012-10-19 10:00:00,BMFBOVESPA:IBOV,58922.039
+24283,2012-10-22 10:00:00,BMFBOVESPA:IBOV,58700.301
+24284,2012-10-23 10:00:00,BMFBOVESPA:IBOV,57690.238
+24285,2012-10-24 10:00:00,BMFBOVESPA:IBOV,57160.738
+24286,2012-10-25 10:00:00,BMFBOVESPA:IBOV,57836.781
+24287,2012-10-26 10:00:00,BMFBOVESPA:IBOV,57276.809
+24288,2012-10-29 10:00:00,BMFBOVESPA:IBOV,57176.578
+24289,2012-10-30 10:00:00,BMFBOVESPA:IBOV,57683.762
+24290,2012-10-31 10:00:00,BMFBOVESPA:IBOV,57068.18
+24291,2012-11-01 10:00:00,BMFBOVESPA:IBOV,58382.68
+24292,2012-11-05 10:00:00,BMFBOVESPA:IBOV,58209.762
+24293,2012-11-06 10:00:00,BMFBOVESPA:IBOV,59458.59
+24294,2012-11-07 10:00:00,BMFBOVESPA:IBOV,58517.352
+24295,2012-11-08 10:00:00,BMFBOVESPA:IBOV,57524.449
+24296,2012-11-09 10:00:00,BMFBOVESPA:IBOV,57357.711
+24297,2012-11-12 10:00:00,BMFBOVESPA:IBOV,57064.309
+24298,2012-11-13 10:00:00,BMFBOVESPA:IBOV,57486.07
+24299,2012-11-14 10:00:00,BMFBOVESPA:IBOV,56279.359
+24300,2012-11-16 10:00:00,BMFBOVESPA:IBOV,55402.328
+24301,2012-11-19 10:00:00,BMFBOVESPA:IBOV,56450.859
+24302,2012-11-21 10:00:00,BMFBOVESPA:IBOV,56242.121
+24303,2012-11-22 10:00:00,BMFBOVESPA:IBOV,56436.969
+24304,2012-11-23 10:00:00,BMFBOVESPA:IBOV,57574.031
+24305,2012-11-26 10:00:00,BMFBOVESPA:IBOV,56737.102
+24306,2012-11-27 10:00:00,BMFBOVESPA:IBOV,56248.09
+24307,2012-11-28 10:00:00,BMFBOVESPA:IBOV,56539.398
+24308,2012-11-29 10:00:00,BMFBOVESPA:IBOV,57852.531
+24309,2012-11-30 10:00:00,BMFBOVESPA:IBOV,57474.57
+24310,2012-12-03 10:00:00,BMFBOVESPA:IBOV,58202.352
+24311,2012-12-04 10:00:00,BMFBOVESPA:IBOV,57563.23
+24312,2012-12-05 10:00:00,BMFBOVESPA:IBOV,57678.621
+24313,2012-12-06 10:00:00,BMFBOVESPA:IBOV,57656.422
+24314,2012-12-07 10:00:00,BMFBOVESPA:IBOV,58487.32
+24315,2012-12-10 10:00:00,BMFBOVESPA:IBOV,59248.23
+24316,2012-12-11 10:00:00,BMFBOVESPA:IBOV,59623.34
+24317,2012-12-12 10:00:00,BMFBOVESPA:IBOV,59474.18
+24318,2012-12-13 10:00:00,BMFBOVESPA:IBOV,59316.75
+24319,2012-12-14 10:00:00,BMFBOVESPA:IBOV,59604.922
+24320,2012-12-17 10:00:00,BMFBOVESPA:IBOV,59566.52
+24321,2012-12-18 10:00:00,BMFBOVESPA:IBOV,60460.73
+24322,2012-12-19 10:00:00,BMFBOVESPA:IBOV,60998.34
+24323,2012-12-20 10:00:00,BMFBOVESPA:IBOV,61276.121
+24324,2012-12-21 10:00:00,BMFBOVESPA:IBOV,61007.031
+24325,2012-12-26 10:00:00,BMFBOVESPA:IBOV,60959.789
+24326,2012-12-27 10:00:00,BMFBOVESPA:IBOV,60415.949
+24327,2012-12-28 10:00:00,BMFBOVESPA:IBOV,60952.078
+24328,2013-01-02 10:00:00,BMFBOVESPA:IBOV,62550.102
+24329,2013-01-03 10:00:00,BMFBOVESPA:IBOV,63312.461
+24330,2013-01-04 10:00:00,BMFBOVESPA:IBOV,62523.059
+24331,2013-01-07 10:00:00,BMFBOVESPA:IBOV,61932.539
+24332,2013-01-08 10:00:00,BMFBOVESPA:IBOV,61127.84
+24333,2013-01-09 10:00:00,BMFBOVESPA:IBOV,61578.578
+24334,2013-01-10 10:00:00,BMFBOVESPA:IBOV,61678.309
+24335,2013-01-11 10:00:00,BMFBOVESPA:IBOV,61497.43
+24336,2013-01-14 10:00:00,BMFBOVESPA:IBOV,62080.789
+24337,2013-01-15 10:00:00,BMFBOVESPA:IBOV,61727.609
+24338,2013-01-16 10:00:00,BMFBOVESPA:IBOV,61787.352
+24339,2013-01-17 10:00:00,BMFBOVESPA:IBOV,62194.059
+24340,2013-01-18 10:00:00,BMFBOVESPA:IBOV,61956.141
+24341,2013-01-21 10:00:00,BMFBOVESPA:IBOV,61899.711
+24342,2013-01-22 10:00:00,BMFBOVESPA:IBOV,61692.289
+24343,2013-01-23 10:00:00,BMFBOVESPA:IBOV,61966.262
+24344,2013-01-24 10:00:00,BMFBOVESPA:IBOV,61169.828
+24345,2013-01-28 10:00:00,BMFBOVESPA:IBOV,60027.07
+24346,2013-01-29 10:00:00,BMFBOVESPA:IBOV,60406.328
+24347,2013-01-30 10:00:00,BMFBOVESPA:IBOV,59336.699
+24348,2013-01-31 10:00:00,BMFBOVESPA:IBOV,59761.488
+24349,2013-02-01 10:00:00,BMFBOVESPA:IBOV,60351.16
+24350,2013-02-04 10:00:00,BMFBOVESPA:IBOV,59575.66
+24351,2013-02-05 10:00:00,BMFBOVESPA:IBOV,59444.969
+24352,2013-02-06 10:00:00,BMFBOVESPA:IBOV,58951.07
+24353,2013-02-07 10:00:00,BMFBOVESPA:IBOV,58372.461
+24354,2013-02-08 10:00:00,BMFBOVESPA:IBOV,58497.828
+24355,2013-02-13 10:00:00,BMFBOVESPA:IBOV,58405.738
+24356,2013-02-14 10:00:00,BMFBOVESPA:IBOV,58077.309
+24357,2013-02-15 10:00:00,BMFBOVESPA:IBOV,57903.301
+24358,2013-02-18 10:00:00,BMFBOVESPA:IBOV,57613.898
+24359,2013-02-19 10:00:00,BMFBOVESPA:IBOV,57314.398
+24360,2013-02-20 10:00:00,BMFBOVESPA:IBOV,56177.602
+24361,2013-02-21 10:00:00,BMFBOVESPA:IBOV,56154.68
+24362,2013-02-22 10:00:00,BMFBOVESPA:IBOV,56697.059
+24363,2013-02-25 10:00:00,BMFBOVESPA:IBOV,56617.559
+24364,2013-02-26 10:00:00,BMFBOVESPA:IBOV,56948.871
+24365,2013-02-27 10:00:00,BMFBOVESPA:IBOV,57273.879
+24366,2013-02-28 10:00:00,BMFBOVESPA:IBOV,57424.289
+24367,2013-03-01 10:00:00,BMFBOVESPA:IBOV,56883.988
+24368,2013-03-04 10:00:00,BMFBOVESPA:IBOV,56499.172
+24369,2013-03-05 10:00:00,BMFBOVESPA:IBOV,55950.73
+24370,2013-03-06 10:00:00,BMFBOVESPA:IBOV,57940.141
+24371,2013-03-07 10:00:00,BMFBOVESPA:IBOV,58846.809
+24372,2013-03-08 10:00:00,BMFBOVESPA:IBOV,58432.75
+24373,2013-03-11 10:00:00,BMFBOVESPA:IBOV,58544.789
+24374,2013-03-12 10:00:00,BMFBOVESPA:IBOV,58208.609
+24375,2013-03-13 10:00:00,BMFBOVESPA:IBOV,57385.898
+24376,2013-03-14 10:00:00,BMFBOVESPA:IBOV,57281.02
+24377,2013-03-15 10:00:00,BMFBOVESPA:IBOV,56869.281
+24378,2013-03-18 10:00:00,BMFBOVESPA:IBOV,56972.961
+24379,2013-03-19 10:00:00,BMFBOVESPA:IBOV,56361.238
+24380,2013-03-20 10:00:00,BMFBOVESPA:IBOV,56030.031
+24381,2013-03-21 10:00:00,BMFBOVESPA:IBOV,55576.672
+24382,2013-03-22 10:00:00,BMFBOVESPA:IBOV,55243.398
+24383,2013-03-25 10:00:00,BMFBOVESPA:IBOV,54873.121
+24384,2013-03-26 10:00:00,BMFBOVESPA:IBOV,55671.391
+24385,2013-03-27 10:00:00,BMFBOVESPA:IBOV,56034.289
+24386,2013-03-28 10:00:00,BMFBOVESPA:IBOV,56352.09
+24387,2013-04-01 10:00:00,BMFBOVESPA:IBOV,55902.18
+24388,2013-04-02 10:00:00,BMFBOVESPA:IBOV,54889.102
+24389,2013-04-03 10:00:00,BMFBOVESPA:IBOV,55562.738
+24390,2013-04-04 10:00:00,BMFBOVESPA:IBOV,54648.148
+24391,2013-04-05 10:00:00,BMFBOVESPA:IBOV,55050.602
+24392,2013-04-08 10:00:00,BMFBOVESPA:IBOV,55092.309
+24393,2013-04-09 10:00:00,BMFBOVESPA:IBOV,55912.039
+24394,2013-04-10 10:00:00,BMFBOVESPA:IBOV,56186.559
+24395,2013-04-11 10:00:00,BMFBOVESPA:IBOV,55400.91
+24396,2013-04-12 10:00:00,BMFBOVESPA:IBOV,54962.648
+24397,2013-04-15 10:00:00,BMFBOVESPA:IBOV,52949.93
+24398,2013-04-16 10:00:00,BMFBOVESPA:IBOV,53990.828
+24399,2013-04-17 10:00:00,BMFBOVESPA:IBOV,52881.961
+24400,2013-04-18 10:00:00,BMFBOVESPA:IBOV,53165.91
+24401,2013-04-19 10:00:00,BMFBOVESPA:IBOV,53928.922
+24402,2013-04-22 10:00:00,BMFBOVESPA:IBOV,54297.73
+24403,2013-04-23 10:00:00,BMFBOVESPA:IBOV,54884.75
+24404,2013-04-24 10:00:00,BMFBOVESPA:IBOV,54984.23
+24405,2013-04-25 10:00:00,BMFBOVESPA:IBOV,54963.32
+24406,2013-04-26 10:00:00,BMFBOVESPA:IBOV,54252.039
+24407,2013-04-29 10:00:00,BMFBOVESPA:IBOV,54887.25
+24408,2013-04-30 10:00:00,BMFBOVESPA:IBOV,55910.371
+24409,2013-05-02 10:00:00,BMFBOVESPA:IBOV,55321.93
+24410,2013-05-03 10:00:00,BMFBOVESPA:IBOV,55488.078
+24411,2013-05-06 10:00:00,BMFBOVESPA:IBOV,55429.879
+24412,2013-05-07 10:00:00,BMFBOVESPA:IBOV,56274.66
+24413,2013-05-08 10:00:00,BMFBOVESPA:IBOV,55804.801
+24414,2013-05-09 10:00:00,BMFBOVESPA:IBOV,55447.559
+24415,2013-05-10 10:00:00,BMFBOVESPA:IBOV,55107.801
+24416,2013-05-13 10:00:00,BMFBOVESPA:IBOV,54447.77
+24417,2013-05-14 10:00:00,BMFBOVESPA:IBOV,54666.82
+24418,2013-05-15 10:00:00,BMFBOVESPA:IBOV,54936.41
+24419,2013-05-16 10:00:00,BMFBOVESPA:IBOV,54772.621
+24420,2013-05-17 10:00:00,BMFBOVESPA:IBOV,55164.27
+24421,2013-05-20 10:00:00,BMFBOVESPA:IBOV,55700.77
+24422,2013-05-21 10:00:00,BMFBOVESPA:IBOV,56265.32
+24423,2013-05-22 10:00:00,BMFBOVESPA:IBOV,56429.27
+24424,2013-05-23 10:00:00,BMFBOVESPA:IBOV,56349.91
+24425,2013-05-24 10:00:00,BMFBOVESPA:IBOV,56406.211
+24426,2013-05-27 10:00:00,BMFBOVESPA:IBOV,56395.941
+24427,2013-05-28 10:00:00,BMFBOVESPA:IBOV,56036.262
+24428,2013-05-29 10:00:00,BMFBOVESPA:IBOV,54634.691
+24429,2013-05-31 10:00:00,BMFBOVESPA:IBOV,53506.078
+24430,2013-06-03 10:00:00,BMFBOVESPA:IBOV,53944.359
+24431,2013-06-04 10:00:00,BMFBOVESPA:IBOV,54017.898
+24432,2013-06-05 10:00:00,BMFBOVESPA:IBOV,53048.59
+24433,2013-06-06 10:00:00,BMFBOVESPA:IBOV,52884.828
+24434,2013-06-07 10:00:00,BMFBOVESPA:IBOV,51618.629
+24435,2013-06-10 10:00:00,BMFBOVESPA:IBOV,51316.648
+24436,2013-06-11 10:00:00,BMFBOVESPA:IBOV,49769.93
+24437,2013-06-12 10:00:00,BMFBOVESPA:IBOV,49180.578
+24438,2013-06-13 10:00:00,BMFBOVESPA:IBOV,50414.891
+24439,2013-06-14 10:00:00,BMFBOVESPA:IBOV,49332.34
+24440,2013-06-17 10:00:00,BMFBOVESPA:IBOV,49088.648
+24441,2013-06-18 10:00:00,BMFBOVESPA:IBOV,49464.941
+24442,2013-06-19 10:00:00,BMFBOVESPA:IBOV,47893.059
+24443,2013-06-20 10:00:00,BMFBOVESPA:IBOV,48214.43
+24444,2013-06-21 10:00:00,BMFBOVESPA:IBOV,47056.039
+24445,2013-06-24 10:00:00,BMFBOVESPA:IBOV,45965.051
+24446,2013-06-25 10:00:00,BMFBOVESPA:IBOV,46893.039
+24447,2013-06-26 10:00:00,BMFBOVESPA:IBOV,47171.98
+24448,2013-06-27 10:00:00,BMFBOVESPA:IBOV,47609.461
+24449,2013-06-28 10:00:00,BMFBOVESPA:IBOV,47457.129
+24450,2013-07-01 10:00:00,BMFBOVESPA:IBOV,47229.59
+24451,2013-07-02 10:00:00,BMFBOVESPA:IBOV,45228.949
+24452,2013-07-03 10:00:00,BMFBOVESPA:IBOV,45044.031
+24453,2013-07-04 10:00:00,BMFBOVESPA:IBOV,45763.16
+24454,2013-07-05 10:00:00,BMFBOVESPA:IBOV,45210.488
+24455,2013-07-08 10:00:00,BMFBOVESPA:IBOV,45075.5
+24456,2013-07-10 10:00:00,BMFBOVESPA:IBOV,45483.43
+24457,2013-07-11 10:00:00,BMFBOVESPA:IBOV,46626.262
+24458,2013-07-12 10:00:00,BMFBOVESPA:IBOV,45533.238
+24459,2013-07-15 10:00:00,BMFBOVESPA:IBOV,46738.898
+24460,2013-07-16 10:00:00,BMFBOVESPA:IBOV,46869.289
+24461,2013-07-17 10:00:00,BMFBOVESPA:IBOV,47407.309
+24462,2013-07-18 10:00:00,BMFBOVESPA:IBOV,47656.922
+24463,2013-07-19 10:00:00,BMFBOVESPA:IBOV,47400.23
+24464,2013-07-22 10:00:00,BMFBOVESPA:IBOV,48574.09
+24465,2013-07-23 10:00:00,BMFBOVESPA:IBOV,48819.52
+24466,2013-07-24 10:00:00,BMFBOVESPA:IBOV,48374.23
+24467,2013-07-25 10:00:00,BMFBOVESPA:IBOV,49066.75
+24468,2013-07-26 10:00:00,BMFBOVESPA:IBOV,49422.051
+24469,2013-07-29 10:00:00,BMFBOVESPA:IBOV,49212.328
+24470,2013-07-30 10:00:00,BMFBOVESPA:IBOV,48561.781
+24471,2013-07-31 10:00:00,BMFBOVESPA:IBOV,48234.488
+24472,2013-08-01 10:00:00,BMFBOVESPA:IBOV,49140.781
+24473,2013-08-02 10:00:00,BMFBOVESPA:IBOV,48474.039
+24474,2013-08-05 10:00:00,BMFBOVESPA:IBOV,48436.441
+24475,2013-08-06 10:00:00,BMFBOVESPA:IBOV,47421.852
+24476,2013-08-07 10:00:00,BMFBOVESPA:IBOV,47446.711
+24477,2013-08-08 10:00:00,BMFBOVESPA:IBOV,48928.82
+24478,2013-08-09 10:00:00,BMFBOVESPA:IBOV,49874.898
+24479,2013-08-12 10:00:00,BMFBOVESPA:IBOV,50299.488
+24480,2013-08-13 10:00:00,BMFBOVESPA:IBOV,50600.551
+24481,2013-08-14 10:00:00,BMFBOVESPA:IBOV,50895.922
+24482,2013-08-15 10:00:00,BMFBOVESPA:IBOV,50908.34
+24483,2013-08-16 10:00:00,BMFBOVESPA:IBOV,51538.781
+24484,2013-08-19 10:00:00,BMFBOVESPA:IBOV,51574.09
+24485,2013-08-20 10:00:00,BMFBOVESPA:IBOV,50507.02
+24486,2013-08-21 10:00:00,BMFBOVESPA:IBOV,50405.199
+24487,2013-08-22 10:00:00,BMFBOVESPA:IBOV,51397.66
+24488,2013-08-23 10:00:00,BMFBOVESPA:IBOV,52197.059
+24489,2013-08-26 10:00:00,BMFBOVESPA:IBOV,51429.48
+24490,2013-08-27 10:00:00,BMFBOVESPA:IBOV,50091.551
+24491,2013-08-28 10:00:00,BMFBOVESPA:IBOV,49866.922
+24492,2013-08-29 10:00:00,BMFBOVESPA:IBOV,49921.879
+24493,2013-08-30 10:00:00,BMFBOVESPA:IBOV,50008.379
+24494,2013-09-02 10:00:00,BMFBOVESPA:IBOV,51835.148
+24495,2013-09-03 10:00:00,BMFBOVESPA:IBOV,51625.5
+24496,2013-09-04 10:00:00,BMFBOVESPA:IBOV,51716.16
+24497,2013-09-05 10:00:00,BMFBOVESPA:IBOV,52351.859
+24498,2013-09-06 10:00:00,BMFBOVESPA:IBOV,53749.422
+24499,2013-09-09 10:00:00,BMFBOVESPA:IBOV,54251.852
+24500,2013-09-10 10:00:00,BMFBOVESPA:IBOV,53979.031
+24501,2013-09-11 10:00:00,BMFBOVESPA:IBOV,53570.461
+24502,2013-09-12 10:00:00,BMFBOVESPA:IBOV,53307.09
+24503,2013-09-13 10:00:00,BMFBOVESPA:IBOV,53797.512
+24504,2013-09-16 10:00:00,BMFBOVESPA:IBOV,53821.629
+24505,2013-09-17 10:00:00,BMFBOVESPA:IBOV,54271.25
+24506,2013-09-18 10:00:00,BMFBOVESPA:IBOV,55702.898
+24507,2013-09-19 10:00:00,BMFBOVESPA:IBOV,55095.691
+24508,2013-09-20 10:00:00,BMFBOVESPA:IBOV,54110.031
+24509,2013-09-23 10:00:00,BMFBOVESPA:IBOV,54602.379
+24510,2013-09-24 10:00:00,BMFBOVESPA:IBOV,54431.051
+24511,2013-09-25 10:00:00,BMFBOVESPA:IBOV,54261.109
+24512,2013-09-26 10:00:00,BMFBOVESPA:IBOV,53782.969
+24513,2013-09-27 10:00:00,BMFBOVESPA:IBOV,53738.922
+24514,2013-09-30 10:00:00,BMFBOVESPA:IBOV,52338.191
+24515,2013-10-01 10:00:00,BMFBOVESPA:IBOV,53179.461
+24516,2013-10-02 10:00:00,BMFBOVESPA:IBOV,53100.18
+24517,2013-10-03 10:00:00,BMFBOVESPA:IBOV,52489.859
+24518,2013-10-04 10:00:00,BMFBOVESPA:IBOV,52848.969
+24519,2013-10-07 10:00:00,BMFBOVESPA:IBOV,52417.102
+24520,2013-10-08 10:00:00,BMFBOVESPA:IBOV,52312.441
+24521,2013-10-09 10:00:00,BMFBOVESPA:IBOV,52547.711
+24522,2013-10-10 10:00:00,BMFBOVESPA:IBOV,52996.641
+24523,2013-10-11 10:00:00,BMFBOVESPA:IBOV,53149.621
+24524,2013-10-14 10:00:00,BMFBOVESPA:IBOV,54170.602
+24525,2013-10-15 10:00:00,BMFBOVESPA:IBOV,54980.641
+24526,2013-10-16 10:00:00,BMFBOVESPA:IBOV,55973.031
+24527,2013-10-17 10:00:00,BMFBOVESPA:IBOV,55358.129
+24528,2013-10-18 10:00:00,BMFBOVESPA:IBOV,55378.461
+24529,2013-10-21 10:00:00,BMFBOVESPA:IBOV,56077.43
+24530,2013-10-22 10:00:00,BMFBOVESPA:IBOV,56460.379
+24531,2013-10-23 10:00:00,BMFBOVESPA:IBOV,55440.031
+24532,2013-10-24 10:00:00,BMFBOVESPA:IBOV,54877.148
+24533,2013-10-25 10:00:00,BMFBOVESPA:IBOV,54154.148
+24534,2013-10-28 10:00:00,BMFBOVESPA:IBOV,55073.371
+24535,2013-10-29 10:00:00,BMFBOVESPA:IBOV,54538.801
+24536,2013-10-30 10:00:00,BMFBOVESPA:IBOV,54172.82
+24537,2013-10-31 10:00:00,BMFBOVESPA:IBOV,54256.199
+24538,2013-11-01 10:00:00,BMFBOVESPA:IBOV,54013.238
+24539,2013-11-04 10:00:00,BMFBOVESPA:IBOV,54436.922
+24540,2013-11-05 10:00:00,BMFBOVESPA:IBOV,53831.852
+24541,2013-11-06 10:00:00,BMFBOVESPA:IBOV,53384.602
+24542,2013-11-07 10:00:00,BMFBOVESPA:IBOV,52740.789
+24543,2013-11-08 10:00:00,BMFBOVESPA:IBOV,52248.859
+24544,2013-11-11 10:00:00,BMFBOVESPA:IBOV,52623.871
+24545,2013-11-12 10:00:00,BMFBOVESPA:IBOV,51804.328
+24546,2013-11-13 10:00:00,BMFBOVESPA:IBOV,52230.289
+24547,2013-11-14 10:00:00,BMFBOVESPA:IBOV,53451.602
+24548,2013-11-18 10:00:00,BMFBOVESPA:IBOV,54307.039
+24549,2013-11-19 10:00:00,BMFBOVESPA:IBOV,53032.91
+24550,2013-11-21 10:00:00,BMFBOVESPA:IBOV,52688.02
+24551,2013-11-22 10:00:00,BMFBOVESPA:IBOV,52800.738
+24552,2013-11-25 10:00:00,BMFBOVESPA:IBOV,52263.512
+24553,2013-11-26 10:00:00,BMFBOVESPA:IBOV,51446.91
+24554,2013-11-27 10:00:00,BMFBOVESPA:IBOV,51861.211
+24555,2013-11-28 10:00:00,BMFBOVESPA:IBOV,51846.828
+24556,2013-11-29 10:00:00,BMFBOVESPA:IBOV,52482.488
+24557,2013-12-02 10:00:00,BMFBOVESPA:IBOV,51244.871
+24558,2013-12-03 10:00:00,BMFBOVESPA:IBOV,50348.891
+24559,2013-12-04 10:00:00,BMFBOVESPA:IBOV,50215.789
+24560,2013-12-05 10:00:00,BMFBOVESPA:IBOV,50787.629
+24561,2013-12-06 10:00:00,BMFBOVESPA:IBOV,50944.27
+24562,2013-12-09 10:00:00,BMFBOVESPA:IBOV,51165.379
+24563,2013-12-10 10:00:00,BMFBOVESPA:IBOV,50993.02
+24564,2013-12-11 10:00:00,BMFBOVESPA:IBOV,50067.988
+24565,2013-12-12 10:00:00,BMFBOVESPA:IBOV,50121.609
+24566,2013-12-13 10:00:00,BMFBOVESPA:IBOV,50051.18
+24567,2013-12-16 10:00:00,BMFBOVESPA:IBOV,50279.609
+24568,2013-12-17 10:00:00,BMFBOVESPA:IBOV,50090.352
+24569,2013-12-18 10:00:00,BMFBOVESPA:IBOV,50563.43
+24570,2013-12-19 10:00:00,BMFBOVESPA:IBOV,51633.43
+24571,2013-12-20 10:00:00,BMFBOVESPA:IBOV,51185.738
+24572,2013-12-23 10:00:00,BMFBOVESPA:IBOV,51356.102
+24573,2013-12-26 10:00:00,BMFBOVESPA:IBOV,51221.012
+24574,2013-12-27 10:00:00,BMFBOVESPA:IBOV,51266.559
+24575,2013-12-30 10:00:00,BMFBOVESPA:IBOV,51507.16
+24576,2014-01-02 10:00:00,BMFBOVESPA:IBOV,50341.25
+24577,2014-01-03 10:00:00,BMFBOVESPA:IBOV,50981.09
+24578,2014-01-06 10:00:00,BMFBOVESPA:IBOV,50973.621
+24579,2014-01-07 10:00:00,BMFBOVESPA:IBOV,50430.02
+24580,2014-01-08 10:00:00,BMFBOVESPA:IBOV,50576.641
+24581,2014-01-09 10:00:00,BMFBOVESPA:IBOV,49321.68
+24582,2014-01-10 10:00:00,BMFBOVESPA:IBOV,49696.449
+24583,2014-01-13 10:00:00,BMFBOVESPA:IBOV,49426.898
+24584,2014-01-14 10:00:00,BMFBOVESPA:IBOV,49703.102
+24585,2014-01-15 10:00:00,BMFBOVESPA:IBOV,50105.371
+24586,2014-01-16 10:00:00,BMFBOVESPA:IBOV,49696.281
+24587,2014-01-17 10:00:00,BMFBOVESPA:IBOV,49181.859
+24588,2014-01-20 10:00:00,BMFBOVESPA:IBOV,48708.41
+24589,2014-01-21 10:00:00,BMFBOVESPA:IBOV,48542.07
+24590,2014-01-22 10:00:00,BMFBOVESPA:IBOV,49299.66
+24591,2014-01-23 10:00:00,BMFBOVESPA:IBOV,48320.641
+24592,2014-01-24 10:00:00,BMFBOVESPA:IBOV,47787.379
+24593,2014-01-27 10:00:00,BMFBOVESPA:IBOV,47701.051
+24594,2014-01-28 10:00:00,BMFBOVESPA:IBOV,47840.93
+24595,2014-01-29 10:00:00,BMFBOVESPA:IBOV,47556.781
+24596,2014-01-30 10:00:00,BMFBOVESPA:IBOV,47244.262
+24597,2014-01-31 10:00:00,BMFBOVESPA:IBOV,47638.988
+24598,2014-02-03 10:00:00,BMFBOVESPA:IBOV,46147.52
+24599,2014-02-04 10:00:00,BMFBOVESPA:IBOV,46964.219
+24600,2014-02-05 10:00:00,BMFBOVESPA:IBOV,46624.391
+24601,2014-02-06 10:00:00,BMFBOVESPA:IBOV,47738.09
+24602,2014-02-07 10:00:00,BMFBOVESPA:IBOV,48073.602
+24603,2014-02-10 10:00:00,BMFBOVESPA:IBOV,47710.82
+24604,2014-02-11 10:00:00,BMFBOVESPA:IBOV,48462.789
+24605,2014-02-12 10:00:00,BMFBOVESPA:IBOV,48216.891
+24606,2014-02-13 10:00:00,BMFBOVESPA:IBOV,47812.828
+24607,2014-02-14 10:00:00,BMFBOVESPA:IBOV,48201.109
+24608,2014-02-17 10:00:00,BMFBOVESPA:IBOV,47576.328
+24609,2014-02-18 10:00:00,BMFBOVESPA:IBOV,46599.762
+24610,2014-02-19 10:00:00,BMFBOVESPA:IBOV,47150.828
+24611,2014-02-20 10:00:00,BMFBOVESPA:IBOV,47288.609
+24612,2014-02-21 10:00:00,BMFBOVESPA:IBOV,47380.238
+24613,2014-02-24 10:00:00,BMFBOVESPA:IBOV,47393.5
+24614,2014-02-25 10:00:00,BMFBOVESPA:IBOV,46715.91
+24615,2014-02-26 10:00:00,BMFBOVESPA:IBOV,46599.211
+24616,2014-02-27 10:00:00,BMFBOVESPA:IBOV,47606.75
+24617,2014-02-28 10:00:00,BMFBOVESPA:IBOV,47094.398
+24618,2014-03-05 10:00:00,BMFBOVESPA:IBOV,46589.0
+24619,2014-03-06 10:00:00,BMFBOVESPA:IBOV,47093.129
+24620,2014-03-07 10:00:00,BMFBOVESPA:IBOV,46244.07
+24621,2014-03-10 10:00:00,BMFBOVESPA:IBOV,45533.199
+24622,2014-03-11 10:00:00,BMFBOVESPA:IBOV,45697.621
+24623,2014-03-12 10:00:00,BMFBOVESPA:IBOV,45861.809
+24624,2014-03-13 10:00:00,BMFBOVESPA:IBOV,45443.828
+24625,2014-03-14 10:00:00,BMFBOVESPA:IBOV,44965.66
+24626,2014-03-17 10:00:00,BMFBOVESPA:IBOV,45117.801
+24627,2014-03-18 10:00:00,BMFBOVESPA:IBOV,46150.961
+24628,2014-03-19 10:00:00,BMFBOVESPA:IBOV,46567.23
+24629,2014-03-20 10:00:00,BMFBOVESPA:IBOV,47278.48
+24630,2014-03-21 10:00:00,BMFBOVESPA:IBOV,47380.941
+24631,2014-03-24 10:00:00,BMFBOVESPA:IBOV,47993.422
+24632,2014-03-25 10:00:00,BMFBOVESPA:IBOV,48180.141
+24633,2014-03-26 10:00:00,BMFBOVESPA:IBOV,47965.609
+24634,2014-03-27 10:00:00,BMFBOVESPA:IBOV,49646.789
+24635,2014-03-28 10:00:00,BMFBOVESPA:IBOV,49768.059
+24636,2014-03-31 10:00:00,BMFBOVESPA:IBOV,50414.922
+24637,2014-04-01 10:00:00,BMFBOVESPA:IBOV,50270.371
+24638,2014-04-02 10:00:00,BMFBOVESPA:IBOV,51701.051
+24639,2014-04-03 10:00:00,BMFBOVESPA:IBOV,51408.211
+24640,2014-04-04 10:00:00,BMFBOVESPA:IBOV,51081.781
+24641,2014-04-07 10:00:00,BMFBOVESPA:IBOV,52155.281
+24642,2014-04-08 10:00:00,BMFBOVESPA:IBOV,51629.07
+24643,2014-04-09 10:00:00,BMFBOVESPA:IBOV,51185.398
+24644,2014-04-10 10:00:00,BMFBOVESPA:IBOV,51127.48
+24645,2014-04-11 10:00:00,BMFBOVESPA:IBOV,51867.289
+24646,2014-04-14 10:00:00,BMFBOVESPA:IBOV,51596.551
+24647,2014-04-15 10:00:00,BMFBOVESPA:IBOV,50454.352
+24648,2014-04-16 10:00:00,BMFBOVESPA:IBOV,51200.559
+24649,2014-04-17 10:00:00,BMFBOVESPA:IBOV,52111.852
+24650,2014-04-22 10:00:00,BMFBOVESPA:IBOV,51976.859
+24651,2014-04-23 10:00:00,BMFBOVESPA:IBOV,51569.691
+24652,2014-04-24 10:00:00,BMFBOVESPA:IBOV,51817.449
+24653,2014-04-25 10:00:00,BMFBOVESPA:IBOV,51399.352
+24654,2014-04-28 10:00:00,BMFBOVESPA:IBOV,51383.68
+24655,2014-04-29 10:00:00,BMFBOVESPA:IBOV,51838.609
+24656,2014-04-30 10:00:00,BMFBOVESPA:IBOV,51626.691
+24657,2014-05-02 10:00:00,BMFBOVESPA:IBOV,52980.309
+24658,2014-05-05 10:00:00,BMFBOVESPA:IBOV,53446.172
+24659,2014-05-06 10:00:00,BMFBOVESPA:IBOV,53779.738
+24660,2014-05-07 10:00:00,BMFBOVESPA:IBOV,54052.738
+24661,2014-05-08 10:00:00,BMFBOVESPA:IBOV,53422.371
+24662,2014-05-09 10:00:00,BMFBOVESPA:IBOV,53100.34
+24663,2014-05-12 10:00:00,BMFBOVESPA:IBOV,54052.898
+24664,2014-05-13 10:00:00,BMFBOVESPA:IBOV,53907.461
+24665,2014-05-14 10:00:00,BMFBOVESPA:IBOV,54412.539
+24666,2014-05-15 10:00:00,BMFBOVESPA:IBOV,53855.539
+24667,2014-05-16 10:00:00,BMFBOVESPA:IBOV,53975.762
+24668,2014-05-19 10:00:00,BMFBOVESPA:IBOV,53353.102
+24669,2014-05-20 10:00:00,BMFBOVESPA:IBOV,52366.191
+24670,2014-05-21 10:00:00,BMFBOVESPA:IBOV,52203.371
+24671,2014-05-22 10:00:00,BMFBOVESPA:IBOV,52806.219
+24672,2014-05-23 10:00:00,BMFBOVESPA:IBOV,52626.41
+24673,2014-05-26 10:00:00,BMFBOVESPA:IBOV,52932.91
+24674,2014-05-27 10:00:00,BMFBOVESPA:IBOV,52172.359
+24675,2014-05-28 10:00:00,BMFBOVESPA:IBOV,52639.75
+24676,2014-05-29 10:00:00,BMFBOVESPA:IBOV,52239.34
+24677,2014-05-30 10:00:00,BMFBOVESPA:IBOV,51239.34
+24678,2014-06-02 10:00:00,BMFBOVESPA:IBOV,51605.828
+24679,2014-06-03 10:00:00,BMFBOVESPA:IBOV,52032.379
+24680,2014-06-04 10:00:00,BMFBOVESPA:IBOV,51832.98
+24681,2014-06-05 10:00:00,BMFBOVESPA:IBOV,51558.789
+24682,2014-06-06 10:00:00,BMFBOVESPA:IBOV,53128.66
+24683,2014-06-09 10:00:00,BMFBOVESPA:IBOV,54273.16
+24684,2014-06-10 10:00:00,BMFBOVESPA:IBOV,54604.34
+24685,2014-06-11 10:00:00,BMFBOVESPA:IBOV,55102.441
+24686,2014-06-13 10:00:00,BMFBOVESPA:IBOV,54806.641
+24687,2014-06-16 10:00:00,BMFBOVESPA:IBOV,54629.551
+24688,2014-06-17 10:00:00,BMFBOVESPA:IBOV,54299.949
+24689,2014-06-18 10:00:00,BMFBOVESPA:IBOV,55202.539
+24690,2014-06-20 10:00:00,BMFBOVESPA:IBOV,54638.191
+24691,2014-06-23 10:00:00,BMFBOVESPA:IBOV,54210.051
+24692,2014-06-24 10:00:00,BMFBOVESPA:IBOV,54280.781
+24693,2014-06-25 10:00:00,BMFBOVESPA:IBOV,53425.738
+24694,2014-06-26 10:00:00,BMFBOVESPA:IBOV,53506.75
+24695,2014-06-27 10:00:00,BMFBOVESPA:IBOV,53157.301
+24696,2014-06-30 10:00:00,BMFBOVESPA:IBOV,53168.219
+24697,2014-07-01 10:00:00,BMFBOVESPA:IBOV,53171.488
+24698,2014-07-02 10:00:00,BMFBOVESPA:IBOV,53028.781
+24699,2014-07-03 10:00:00,BMFBOVESPA:IBOV,53874.578
+24700,2014-07-04 10:00:00,BMFBOVESPA:IBOV,54055.898
+24701,2014-07-07 10:00:00,BMFBOVESPA:IBOV,53801.828
+24702,2014-07-08 10:00:00,BMFBOVESPA:IBOV,53634.691
+24703,2014-07-10 10:00:00,BMFBOVESPA:IBOV,54592.75
+24704,2014-07-11 10:00:00,BMFBOVESPA:IBOV,54785.93
+24705,2014-07-14 10:00:00,BMFBOVESPA:IBOV,55743.98
+24706,2014-07-15 10:00:00,BMFBOVESPA:IBOV,55973.609
+24707,2014-07-16 10:00:00,BMFBOVESPA:IBOV,55717.359
+24708,2014-07-17 10:00:00,BMFBOVESPA:IBOV,55637.512
+24709,2014-07-18 10:00:00,BMFBOVESPA:IBOV,57012.898
+24710,2014-07-21 10:00:00,BMFBOVESPA:IBOV,57633.922
+24711,2014-07-22 10:00:00,BMFBOVESPA:IBOV,57983.32
+24712,2014-07-23 10:00:00,BMFBOVESPA:IBOV,57419.961
+24713,2014-07-24 10:00:00,BMFBOVESPA:IBOV,57977.559
+24714,2014-07-25 10:00:00,BMFBOVESPA:IBOV,57821.078
+24715,2014-07-28 10:00:00,BMFBOVESPA:IBOV,57695.719
+24716,2014-07-29 10:00:00,BMFBOVESPA:IBOV,57118.809
+24717,2014-07-30 10:00:00,BMFBOVESPA:IBOV,56877.969
+24718,2014-07-31 10:00:00,BMFBOVESPA:IBOV,55829.41
+24719,2014-08-01 10:00:00,BMFBOVESPA:IBOV,55902.871
+24720,2014-08-04 10:00:00,BMFBOVESPA:IBOV,56616.328
+24721,2014-08-05 10:00:00,BMFBOVESPA:IBOV,56202.102
+24722,2014-08-06 10:00:00,BMFBOVESPA:IBOV,56487.18
+24723,2014-08-07 10:00:00,BMFBOVESPA:IBOV,56188.051
+24724,2014-08-08 10:00:00,BMFBOVESPA:IBOV,55572.93
+24725,2014-08-11 10:00:00,BMFBOVESPA:IBOV,56613.32
+24726,2014-08-12 10:00:00,BMFBOVESPA:IBOV,56442.34
+24727,2014-08-13 10:00:00,BMFBOVESPA:IBOV,55581.191
+24728,2014-08-14 10:00:00,BMFBOVESPA:IBOV,55780.41
+24729,2014-08-15 10:00:00,BMFBOVESPA:IBOV,56963.648
+24730,2014-08-18 10:00:00,BMFBOVESPA:IBOV,57560.719
+24731,2014-08-19 10:00:00,BMFBOVESPA:IBOV,58449.289
+24732,2014-08-20 10:00:00,BMFBOVESPA:IBOV,58878.238
+24733,2014-08-21 10:00:00,BMFBOVESPA:IBOV,58992.109
+24734,2014-08-22 10:00:00,BMFBOVESPA:IBOV,58407.32
+24735,2014-08-25 10:00:00,BMFBOVESPA:IBOV,59735.172
+24736,2014-08-26 10:00:00,BMFBOVESPA:IBOV,59821.449
+24737,2014-08-27 10:00:00,BMFBOVESPA:IBOV,60950.57
+24738,2014-08-28 10:00:00,BMFBOVESPA:IBOV,60290.871
+24739,2014-08-29 10:00:00,BMFBOVESPA:IBOV,61288.148
+24740,2014-09-01 10:00:00,BMFBOVESPA:IBOV,61141.27
+24741,2014-09-02 10:00:00,BMFBOVESPA:IBOV,61895.98
+24742,2014-09-03 10:00:00,BMFBOVESPA:IBOV,61837.039
+24743,2014-09-04 10:00:00,BMFBOVESPA:IBOV,60800.02
+24744,2014-09-05 10:00:00,BMFBOVESPA:IBOV,60681.98
+24745,2014-09-08 10:00:00,BMFBOVESPA:IBOV,59192.75
+24746,2014-09-09 10:00:00,BMFBOVESPA:IBOV,58676.34
+24747,2014-09-10 10:00:00,BMFBOVESPA:IBOV,58198.66
+24748,2014-09-11 10:00:00,BMFBOVESPA:IBOV,58337.289
+24749,2014-09-12 10:00:00,BMFBOVESPA:IBOV,56927.809
+24750,2014-09-15 10:00:00,BMFBOVESPA:IBOV,57948.762
+24751,2014-09-16 10:00:00,BMFBOVESPA:IBOV,59114.66
+24752,2014-09-17 10:00:00,BMFBOVESPA:IBOV,59108.191
+24753,2014-09-18 10:00:00,BMFBOVESPA:IBOV,58374.48
+24754,2014-09-19 10:00:00,BMFBOVESPA:IBOV,57788.699
+24755,2014-09-22 10:00:00,BMFBOVESPA:IBOV,56818.109
+24756,2014-09-23 10:00:00,BMFBOVESPA:IBOV,56540.5
+24757,2014-09-24 10:00:00,BMFBOVESPA:IBOV,56824.422
+24758,2014-09-25 10:00:00,BMFBOVESPA:IBOV,55962.078
+24759,2014-09-26 10:00:00,BMFBOVESPA:IBOV,57212.379
+24760,2014-09-29 10:00:00,BMFBOVESPA:IBOV,54625.352
+24761,2014-09-30 10:00:00,BMFBOVESPA:IBOV,54115.98
+24762,2014-10-01 10:00:00,BMFBOVESPA:IBOV,52858.43
+24763,2014-10-02 10:00:00,BMFBOVESPA:IBOV,53518.57
+24764,2014-10-03 10:00:00,BMFBOVESPA:IBOV,54539.551
+24765,2014-10-06 10:00:00,BMFBOVESPA:IBOV,57115.898
+24766,2014-10-07 10:00:00,BMFBOVESPA:IBOV,57436.328
+24767,2014-10-08 10:00:00,BMFBOVESPA:IBOV,57079.66
+24768,2014-10-09 10:00:00,BMFBOVESPA:IBOV,57269.719
+24769,2014-10-10 10:00:00,BMFBOVESPA:IBOV,55347.809
+24770,2014-10-13 10:00:00,BMFBOVESPA:IBOV,57956.531
+24771,2014-10-14 10:00:00,BMFBOVESPA:IBOV,58015.461
+24772,2014-10-15 10:00:00,BMFBOVESPA:IBOV,56135.27
+24773,2014-10-16 10:00:00,BMFBOVESPA:IBOV,54324.672
+24774,2014-10-17 10:00:00,BMFBOVESPA:IBOV,55755.031
+24775,2014-10-20 10:00:00,BMFBOVESPA:IBOV,54302.57
+24776,2014-10-21 10:00:00,BMFBOVESPA:IBOV,52432.43
+24777,2014-10-22 10:00:00,BMFBOVESPA:IBOV,52411.031
+24778,2014-10-23 10:00:00,BMFBOVESPA:IBOV,50713.262
+24779,2014-10-24 10:00:00,BMFBOVESPA:IBOV,51940.73
+24780,2014-10-27 10:00:00,BMFBOVESPA:IBOV,50503.66
+24781,2014-10-28 10:00:00,BMFBOVESPA:IBOV,52330.031
+24782,2014-10-29 10:00:00,BMFBOVESPA:IBOV,51049.32
+24783,2014-10-30 10:00:00,BMFBOVESPA:IBOV,52336.828
+24784,2014-10-31 10:00:00,BMFBOVESPA:IBOV,54628.602
+24785,2014-11-03 10:00:00,BMFBOVESPA:IBOV,53947.211
+24786,2014-11-04 10:00:00,BMFBOVESPA:IBOV,54383.59
+24787,2014-11-05 10:00:00,BMFBOVESPA:IBOV,53698.422
+24788,2014-11-06 10:00:00,BMFBOVESPA:IBOV,52637.059
+24789,2014-11-07 10:00:00,BMFBOVESPA:IBOV,53222.852
+24790,2014-11-10 10:00:00,BMFBOVESPA:IBOV,52725.379
+24791,2014-11-11 10:00:00,BMFBOVESPA:IBOV,52474.27
+24792,2014-11-12 10:00:00,BMFBOVESPA:IBOV,52978.891
+24793,2014-11-13 10:00:00,BMFBOVESPA:IBOV,51846.031
+24794,2014-11-14 10:00:00,BMFBOVESPA:IBOV,51772.398
+24795,2014-11-17 10:00:00,BMFBOVESPA:IBOV,51256.988
+24796,2014-11-18 10:00:00,BMFBOVESPA:IBOV,52061.859
+24797,2014-11-19 10:00:00,BMFBOVESPA:IBOV,53402.809
+24798,2014-11-21 10:00:00,BMFBOVESPA:IBOV,56084.039
+24799,2014-11-24 10:00:00,BMFBOVESPA:IBOV,55406.91
+24800,2014-11-25 10:00:00,BMFBOVESPA:IBOV,55560.809
+24801,2014-11-26 10:00:00,BMFBOVESPA:IBOV,55098.469
+24802,2014-11-27 10:00:00,BMFBOVESPA:IBOV,54721.32
+24803,2014-11-28 10:00:00,BMFBOVESPA:IBOV,54664.359
+24804,2014-12-01 10:00:00,BMFBOVESPA:IBOV,52276.578
+24805,2014-12-02 10:00:00,BMFBOVESPA:IBOV,51612.469
+24806,2014-12-03 10:00:00,BMFBOVESPA:IBOV,52320.48
+24807,2014-12-04 10:00:00,BMFBOVESPA:IBOV,51426.871
+24808,2014-12-05 10:00:00,BMFBOVESPA:IBOV,51992.891
+24809,2014-12-08 10:00:00,BMFBOVESPA:IBOV,50274.07
+24810,2014-12-09 10:00:00,BMFBOVESPA:IBOV,50193.469
+24811,2014-12-10 10:00:00,BMFBOVESPA:IBOV,49548.078
+24812,2014-12-11 10:00:00,BMFBOVESPA:IBOV,49861.809
+24813,2014-12-12 10:00:00,BMFBOVESPA:IBOV,48001.98
+24814,2014-12-15 10:00:00,BMFBOVESPA:IBOV,47018.68
+24815,2014-12-16 10:00:00,BMFBOVESPA:IBOV,47007.512
+24816,2014-12-17 10:00:00,BMFBOVESPA:IBOV,48713.641
+24817,2014-12-18 10:00:00,BMFBOVESPA:IBOV,48495.699
+24818,2014-12-19 10:00:00,BMFBOVESPA:IBOV,49545.578
+24819,2014-12-22 10:00:00,BMFBOVESPA:IBOV,50120.859
+24820,2014-12-23 10:00:00,BMFBOVESPA:IBOV,50889.809
+24821,2014-12-26 10:00:00,BMFBOVESPA:IBOV,50144.629
+24822,2014-12-29 10:00:00,BMFBOVESPA:IBOV,50593.82
+24823,2014-12-30 10:00:00,BMFBOVESPA:IBOV,50007.41
+24824,2015-01-02 10:00:00,BMFBOVESPA:IBOV,48512.219
+24825,2015-01-05 10:00:00,BMFBOVESPA:IBOV,47516.82
+24826,2015-01-06 10:00:00,BMFBOVESPA:IBOV,48000.922
+24827,2015-01-07 10:00:00,BMFBOVESPA:IBOV,49462.91
+24828,2015-01-08 10:00:00,BMFBOVESPA:IBOV,49943.301
+24829,2015-01-09 10:00:00,BMFBOVESPA:IBOV,48840.25
+24830,2015-01-12 10:00:00,BMFBOVESPA:IBOV,48139.738
+24831,2015-01-13 10:00:00,BMFBOVESPA:IBOV,48041.672
+24832,2015-01-14 10:00:00,BMFBOVESPA:IBOV,47645.871
+24833,2015-01-15 10:00:00,BMFBOVESPA:IBOV,48026.309
+24834,2015-01-16 10:00:00,BMFBOVESPA:IBOV,49016.52
+24835,2015-01-19 10:00:00,BMFBOVESPA:IBOV,47758.012
+24836,2015-01-20 10:00:00,BMFBOVESPA:IBOV,47876.66
+24837,2015-01-21 10:00:00,BMFBOVESPA:IBOV,49224.078
+24838,2015-01-22 10:00:00,BMFBOVESPA:IBOV,49442.621
+24839,2015-01-23 10:00:00,BMFBOVESPA:IBOV,48775.301
+24840,2015-01-26 10:00:00,BMFBOVESPA:IBOV,48576.551
+24841,2015-01-27 10:00:00,BMFBOVESPA:IBOV,48591.23
+24842,2015-01-28 10:00:00,BMFBOVESPA:IBOV,47694.539
+24843,2015-01-29 10:00:00,BMFBOVESPA:IBOV,47762.238
+24844,2015-01-30 10:00:00,BMFBOVESPA:IBOV,46907.68
+24845,2015-02-02 10:00:00,BMFBOVESPA:IBOV,47650.73
+24846,2015-02-03 10:00:00,BMFBOVESPA:IBOV,48963.66
+24847,2015-02-04 10:00:00,BMFBOVESPA:IBOV,49301.051
+24848,2015-02-05 10:00:00,BMFBOVESPA:IBOV,49233.852
+24849,2015-02-06 10:00:00,BMFBOVESPA:IBOV,48792.27
+24850,2015-02-09 10:00:00,BMFBOVESPA:IBOV,49382.578
+24851,2015-02-10 10:00:00,BMFBOVESPA:IBOV,48510.281
+24852,2015-02-11 10:00:00,BMFBOVESPA:IBOV,48239.672
+24853,2015-02-12 10:00:00,BMFBOVESPA:IBOV,49532.719
+24854,2015-02-13 10:00:00,BMFBOVESPA:IBOV,50635.922
+24855,2015-02-18 10:00:00,BMFBOVESPA:IBOV,51280.359
+24856,2015-02-19 10:00:00,BMFBOVESPA:IBOV,51294.031
+24857,2015-02-20 10:00:00,BMFBOVESPA:IBOV,51237.699
+24858,2015-02-23 10:00:00,BMFBOVESPA:IBOV,51280.641
+24859,2015-02-24 10:00:00,BMFBOVESPA:IBOV,51874.172
+24860,2015-02-25 10:00:00,BMFBOVESPA:IBOV,51811.02
+24861,2015-02-26 10:00:00,BMFBOVESPA:IBOV,51760.539
+24862,2015-02-27 10:00:00,BMFBOVESPA:IBOV,51583.09
+24863,2015-03-02 10:00:00,BMFBOVESPA:IBOV,51020.809
+24864,2015-03-03 10:00:00,BMFBOVESPA:IBOV,51304.102
+24865,2015-03-04 10:00:00,BMFBOVESPA:IBOV,50468.051
+24866,2015-03-05 10:00:00,BMFBOVESPA:IBOV,50365.199
+24867,2015-03-06 10:00:00,BMFBOVESPA:IBOV,49981.191
+24868,2015-03-09 10:00:00,BMFBOVESPA:IBOV,49181.012
+24869,2015-03-10 10:00:00,BMFBOVESPA:IBOV,48293.398
+24870,2015-03-11 10:00:00,BMFBOVESPA:IBOV,48905.578
+24871,2015-03-12 10:00:00,BMFBOVESPA:IBOV,48880.398
+24872,2015-03-13 10:00:00,BMFBOVESPA:IBOV,48595.809
+24873,2015-03-16 10:00:00,BMFBOVESPA:IBOV,48848.211
+24874,2015-03-17 10:00:00,BMFBOVESPA:IBOV,50285.121
+24875,2015-03-18 10:00:00,BMFBOVESPA:IBOV,51526.191
+24876,2015-03-19 10:00:00,BMFBOVESPA:IBOV,50953.531
+24877,2015-03-20 10:00:00,BMFBOVESPA:IBOV,51966.578
+24878,2015-03-23 10:00:00,BMFBOVESPA:IBOV,51908.461
+24879,2015-03-24 10:00:00,BMFBOVESPA:IBOV,51506.07
+24880,2015-03-25 10:00:00,BMFBOVESPA:IBOV,51858.301
+24881,2015-03-26 10:00:00,BMFBOVESPA:IBOV,50579.852
+24882,2015-03-27 10:00:00,BMFBOVESPA:IBOV,50094.66
+24883,2015-03-30 10:00:00,BMFBOVESPA:IBOV,51243.449
+24884,2015-03-31 10:00:00,BMFBOVESPA:IBOV,51150.16
+24885,2015-04-01 10:00:00,BMFBOVESPA:IBOV,52321.762
+24886,2015-04-02 10:00:00,BMFBOVESPA:IBOV,53123.02
+24887,2015-04-06 10:00:00,BMFBOVESPA:IBOV,53737.262
+24888,2015-04-07 10:00:00,BMFBOVESPA:IBOV,53729.16
+24889,2015-04-08 10:00:00,BMFBOVESPA:IBOV,53661.109
+24890,2015-04-09 10:00:00,BMFBOVESPA:IBOV,53802.66
+24891,2015-04-10 10:00:00,BMFBOVESPA:IBOV,54214.109
+24892,2015-04-13 10:00:00,BMFBOVESPA:IBOV,54239.77
+24893,2015-04-14 10:00:00,BMFBOVESPA:IBOV,53981.922
+24894,2015-04-15 10:00:00,BMFBOVESPA:IBOV,54918.738
+24895,2015-04-16 10:00:00,BMFBOVESPA:IBOV,54674.211
+24896,2015-04-17 10:00:00,BMFBOVESPA:IBOV,53954.789
+24897,2015-04-20 10:00:00,BMFBOVESPA:IBOV,53761.27
+24898,2015-04-22 10:00:00,BMFBOVESPA:IBOV,54617.359
+24899,2015-04-23 10:00:00,BMFBOVESPA:IBOV,55684.852
+24900,2015-04-24 10:00:00,BMFBOVESPA:IBOV,56594.219
+24901,2015-04-27 10:00:00,BMFBOVESPA:IBOV,55534.5
+24902,2015-04-28 10:00:00,BMFBOVESPA:IBOV,55812.031
+24903,2015-04-29 10:00:00,BMFBOVESPA:IBOV,55325.289
+24904,2015-04-30 10:00:00,BMFBOVESPA:IBOV,56229.379
+24905,2015-05-04 10:00:00,BMFBOVESPA:IBOV,57353.98
+24906,2015-05-05 10:00:00,BMFBOVESPA:IBOV,58051.609
+24907,2015-05-06 10:00:00,BMFBOVESPA:IBOV,57103.141
+24908,2015-05-07 10:00:00,BMFBOVESPA:IBOV,56921.391
+24909,2015-05-08 10:00:00,BMFBOVESPA:IBOV,57149.328
+24910,2015-05-11 10:00:00,BMFBOVESPA:IBOV,57197.102
+24911,2015-05-12 10:00:00,BMFBOVESPA:IBOV,56792.051
+24912,2015-05-13 10:00:00,BMFBOVESPA:IBOV,56372.039
+24913,2015-05-14 10:00:00,BMFBOVESPA:IBOV,56656.57
+24914,2015-05-15 10:00:00,BMFBOVESPA:IBOV,57248.629
+24915,2015-05-18 10:00:00,BMFBOVESPA:IBOV,56204.23
+24916,2015-05-19 10:00:00,BMFBOVESPA:IBOV,55498.82
+24917,2015-05-20 10:00:00,BMFBOVESPA:IBOV,54901.02
+24918,2015-05-21 10:00:00,BMFBOVESPA:IBOV,55112.051
+24919,2015-05-22 10:00:00,BMFBOVESPA:IBOV,54377.289
+24920,2015-05-25 10:00:00,BMFBOVESPA:IBOV,54609.25
+24921,2015-05-26 10:00:00,BMFBOVESPA:IBOV,53629.781
+24922,2015-05-27 10:00:00,BMFBOVESPA:IBOV,54236.25
+24923,2015-05-28 10:00:00,BMFBOVESPA:IBOV,53976.281
+24924,2015-05-29 10:00:00,BMFBOVESPA:IBOV,52760.48
+24925,2015-06-01 10:00:00,BMFBOVESPA:IBOV,53031.309
+24926,2015-06-02 10:00:00,BMFBOVESPA:IBOV,54236.43
+24927,2015-06-03 10:00:00,BMFBOVESPA:IBOV,53522.91
+24928,2015-06-05 10:00:00,BMFBOVESPA:IBOV,52973.379
+24929,2015-06-08 10:00:00,BMFBOVESPA:IBOV,52809.641
+24930,2015-06-09 10:00:00,BMFBOVESPA:IBOV,52815.988
+24931,2015-06-10 10:00:00,BMFBOVESPA:IBOV,53876.449
+24932,2015-06-11 10:00:00,BMFBOVESPA:IBOV,53688.52
+24933,2015-06-12 10:00:00,BMFBOVESPA:IBOV,53347.531
+24934,2015-06-15 10:00:00,BMFBOVESPA:IBOV,53137.531
+24935,2015-06-16 10:00:00,BMFBOVESPA:IBOV,53702.148
+24936,2015-06-17 10:00:00,BMFBOVESPA:IBOV,53248.539
+24937,2015-06-18 10:00:00,BMFBOVESPA:IBOV,54238.59
+24938,2015-06-19 10:00:00,BMFBOVESPA:IBOV,53749.422
+24939,2015-06-22 10:00:00,BMFBOVESPA:IBOV,53863.68
+24940,2015-06-23 10:00:00,BMFBOVESPA:IBOV,53772.43
+24941,2015-06-24 10:00:00,BMFBOVESPA:IBOV,53842.531
+24942,2015-06-25 10:00:00,BMFBOVESPA:IBOV,53175.672
+24943,2015-06-26 10:00:00,BMFBOVESPA:IBOV,54016.969
+24944,2015-06-29 10:00:00,BMFBOVESPA:IBOV,53014.199
+24945,2015-06-30 10:00:00,BMFBOVESPA:IBOV,53080.879
+24946,2015-07-01 10:00:00,BMFBOVESPA:IBOV,52757.539
+24947,2015-07-02 10:00:00,BMFBOVESPA:IBOV,53106.191
+24948,2015-07-03 10:00:00,BMFBOVESPA:IBOV,52519.41
+24949,2015-07-06 10:00:00,BMFBOVESPA:IBOV,52149.371
+24950,2015-07-07 10:00:00,BMFBOVESPA:IBOV,52343.719
+24951,2015-07-08 10:00:00,BMFBOVESPA:IBOV,51781.75
+24952,2015-07-10 10:00:00,BMFBOVESPA:IBOV,52590.719
+24953,2015-07-13 10:00:00,BMFBOVESPA:IBOV,53119.469
+24954,2015-07-14 10:00:00,BMFBOVESPA:IBOV,53239.18
+24955,2015-07-15 10:00:00,BMFBOVESPA:IBOV,52902.281
+24956,2015-07-16 10:00:00,BMFBOVESPA:IBOV,53069.75
+24957,2015-07-17 10:00:00,BMFBOVESPA:IBOV,52341.801
+24958,2015-07-20 10:00:00,BMFBOVESPA:IBOV,51600.078
+24959,2015-07-21 10:00:00,BMFBOVESPA:IBOV,51474.281
+24960,2015-07-22 10:00:00,BMFBOVESPA:IBOV,50915.789
+24961,2015-07-23 10:00:00,BMFBOVESPA:IBOV,49806.629
+24962,2015-07-24 10:00:00,BMFBOVESPA:IBOV,49245.852
+24963,2015-07-27 10:00:00,BMFBOVESPA:IBOV,48735.539
+24964,2015-07-28 10:00:00,BMFBOVESPA:IBOV,49601.602
+24965,2015-07-29 10:00:00,BMFBOVESPA:IBOV,50245.148
+24966,2015-07-30 10:00:00,BMFBOVESPA:IBOV,49897.398
+24967,2015-07-31 10:00:00,BMFBOVESPA:IBOV,50864.77
+24968,2015-08-03 10:00:00,BMFBOVESPA:IBOV,50138.051
+24969,2015-08-04 10:00:00,BMFBOVESPA:IBOV,50058.488
+24970,2015-08-05 10:00:00,BMFBOVESPA:IBOV,50287.27
+24971,2015-08-06 10:00:00,BMFBOVESPA:IBOV,50011.32
+24972,2015-08-07 10:00:00,BMFBOVESPA:IBOV,48577.32
+24973,2015-08-10 10:00:00,BMFBOVESPA:IBOV,49353.0
+24974,2015-08-11 10:00:00,BMFBOVESPA:IBOV,49072.34
+24975,2015-08-12 10:00:00,BMFBOVESPA:IBOV,48388.051
+24976,2015-08-13 10:00:00,BMFBOVESPA:IBOV,48009.57
+24977,2015-08-14 10:00:00,BMFBOVESPA:IBOV,47508.41
+24978,2015-08-17 10:00:00,BMFBOVESPA:IBOV,47217.43
+24979,2015-08-18 10:00:00,BMFBOVESPA:IBOV,47450.578
+24980,2015-08-19 10:00:00,BMFBOVESPA:IBOV,46588.391
+24981,2015-08-20 10:00:00,BMFBOVESPA:IBOV,46649.23
+24982,2015-08-21 10:00:00,BMFBOVESPA:IBOV,45719.641
+24983,2015-08-24 10:00:00,BMFBOVESPA:IBOV,44336.469
+24984,2015-08-25 10:00:00,BMFBOVESPA:IBOV,44544.852
+24985,2015-08-26 10:00:00,BMFBOVESPA:IBOV,46038.078
+24986,2015-08-27 10:00:00,BMFBOVESPA:IBOV,47715.27
+24987,2015-08-28 10:00:00,BMFBOVESPA:IBOV,47153.871
+24988,2015-08-31 10:00:00,BMFBOVESPA:IBOV,46625.52
+24989,2015-09-01 10:00:00,BMFBOVESPA:IBOV,45477.059
+24990,2015-09-02 10:00:00,BMFBOVESPA:IBOV,46463.961
+24991,2015-09-03 10:00:00,BMFBOVESPA:IBOV,47365.871
+24992,2015-09-04 10:00:00,BMFBOVESPA:IBOV,46497.719
+24993,2015-09-08 10:00:00,BMFBOVESPA:IBOV,46762.07
+24994,2015-09-09 10:00:00,BMFBOVESPA:IBOV,46657.102
+24995,2015-09-10 10:00:00,BMFBOVESPA:IBOV,46503.988
+24996,2015-09-11 10:00:00,BMFBOVESPA:IBOV,46400.5
+24997,2015-09-14 10:00:00,BMFBOVESPA:IBOV,47281.52
+24998,2015-09-15 10:00:00,BMFBOVESPA:IBOV,47364.07
+24999,2015-09-16 10:00:00,BMFBOVESPA:IBOV,48553.102
+25000,2015-09-17 10:00:00,BMFBOVESPA:IBOV,48551.078
+25001,2015-09-18 10:00:00,BMFBOVESPA:IBOV,47264.078
+25002,2015-09-21 10:00:00,BMFBOVESPA:IBOV,46590.199
+25003,2015-09-22 10:00:00,BMFBOVESPA:IBOV,46264.609
+25004,2015-09-23 10:00:00,BMFBOVESPA:IBOV,45340.109
+25005,2015-09-24 10:00:00,BMFBOVESPA:IBOV,45291.969
+25006,2015-09-25 10:00:00,BMFBOVESPA:IBOV,44831.461
+25007,2015-09-28 10:00:00,BMFBOVESPA:IBOV,43956.629
+25008,2015-09-29 10:00:00,BMFBOVESPA:IBOV,44131.82
+25009,2015-09-30 10:00:00,BMFBOVESPA:IBOV,45059.34
+25010,2015-10-01 10:00:00,BMFBOVESPA:IBOV,45313.27
+25011,2015-10-02 10:00:00,BMFBOVESPA:IBOV,47033.461
+25012,2015-10-05 10:00:00,BMFBOVESPA:IBOV,47598.07
+25013,2015-10-06 10:00:00,BMFBOVESPA:IBOV,47722.148
+25014,2015-10-07 10:00:00,BMFBOVESPA:IBOV,48906.09
+25015,2015-10-08 10:00:00,BMFBOVESPA:IBOV,49088.781
+25016,2015-10-09 10:00:00,BMFBOVESPA:IBOV,49342.16
+25017,2015-10-13 10:00:00,BMFBOVESPA:IBOV,47362.641
+25018,2015-10-14 10:00:00,BMFBOVESPA:IBOV,46710.441
+25019,2015-10-15 10:00:00,BMFBOVESPA:IBOV,47165.031
+25020,2015-10-16 10:00:00,BMFBOVESPA:IBOV,47245.871
+25021,2015-10-19 10:00:00,BMFBOVESPA:IBOV,47447.309
+25022,2015-10-20 10:00:00,BMFBOVESPA:IBOV,47076.551
+25023,2015-10-21 10:00:00,BMFBOVESPA:IBOV,47025.871
+25024,2015-10-22 10:00:00,BMFBOVESPA:IBOV,47772.141
+25025,2015-10-23 10:00:00,BMFBOVESPA:IBOV,47596.59
+25026,2015-10-26 10:00:00,BMFBOVESPA:IBOV,47209.32
+25027,2015-10-27 10:00:00,BMFBOVESPA:IBOV,47042.949
+25028,2015-10-28 10:00:00,BMFBOVESPA:IBOV,46740.852
+25029,2015-10-29 10:00:00,BMFBOVESPA:IBOV,45628.352
+25030,2015-10-30 10:00:00,BMFBOVESPA:IBOV,45868.82
+25031,2015-11-03 10:00:00,BMFBOVESPA:IBOV,48053.672
+25032,2015-11-04 10:00:00,BMFBOVESPA:IBOV,47710.102
+25033,2015-11-05 10:00:00,BMFBOVESPA:IBOV,48046.762
+25034,2015-11-06 10:00:00,BMFBOVESPA:IBOV,46918.52
+25035,2015-11-09 10:00:00,BMFBOVESPA:IBOV,46194.922
+25036,2015-11-10 10:00:00,BMFBOVESPA:IBOV,46206.57
+25037,2015-11-11 10:00:00,BMFBOVESPA:IBOV,47065.012
+25038,2015-11-12 10:00:00,BMFBOVESPA:IBOV,46883.578
+25039,2015-11-13 10:00:00,BMFBOVESPA:IBOV,46517.039
+25040,2015-11-16 10:00:00,BMFBOVESPA:IBOV,46846.871
+25041,2015-11-17 10:00:00,BMFBOVESPA:IBOV,47247.801
+25042,2015-11-18 10:00:00,BMFBOVESPA:IBOV,47435.578
+25043,2015-11-19 10:00:00,BMFBOVESPA:IBOV,48138.891
+25044,2015-11-23 10:00:00,BMFBOVESPA:IBOV,48150.27
+25045,2015-11-24 10:00:00,BMFBOVESPA:IBOV,48284.191
+25046,2015-11-25 10:00:00,BMFBOVESPA:IBOV,46866.629
+25047,2015-11-26 10:00:00,BMFBOVESPA:IBOV,47145.629
+25048,2015-11-27 10:00:00,BMFBOVESPA:IBOV,45872.922
+25049,2015-11-30 10:00:00,BMFBOVESPA:IBOV,45120.359
+25050,2015-12-01 10:00:00,BMFBOVESPA:IBOV,45046.75
+25051,2015-12-02 10:00:00,BMFBOVESPA:IBOV,44914.531
+25052,2015-12-03 10:00:00,BMFBOVESPA:IBOV,46393.262
+25053,2015-12-04 10:00:00,BMFBOVESPA:IBOV,45360.762
+25054,2015-12-07 10:00:00,BMFBOVESPA:IBOV,45222.699
+25055,2015-12-08 10:00:00,BMFBOVESPA:IBOV,44443.262
+25056,2015-12-09 10:00:00,BMFBOVESPA:IBOV,46108.031
+25057,2015-12-10 10:00:00,BMFBOVESPA:IBOV,45630.711
+25058,2015-12-11 10:00:00,BMFBOVESPA:IBOV,45262.719
+25059,2015-12-14 10:00:00,BMFBOVESPA:IBOV,44747.309
+25060,2015-12-15 10:00:00,BMFBOVESPA:IBOV,44872.469
+25061,2015-12-16 10:00:00,BMFBOVESPA:IBOV,45015.852
+25062,2015-12-17 10:00:00,BMFBOVESPA:IBOV,45261.48
+25063,2015-12-18 10:00:00,BMFBOVESPA:IBOV,43910.602
+25064,2015-12-21 10:00:00,BMFBOVESPA:IBOV,43196.16
+25065,2015-12-22 10:00:00,BMFBOVESPA:IBOV,43469.52
+25066,2015-12-23 10:00:00,BMFBOVESPA:IBOV,44014.93
+25067,2015-12-28 10:00:00,BMFBOVESPA:IBOV,43757.07
+25068,2015-12-29 10:00:00,BMFBOVESPA:IBOV,43648.84
+25069,2015-12-30 10:00:00,BMFBOVESPA:IBOV,43349.961
+25070,2016-01-04 10:00:00,BMFBOVESPA:IBOV,42141.039
+25071,2016-01-05 10:00:00,BMFBOVESPA:IBOV,42415.262
+25072,2016-01-06 10:00:00,BMFBOVESPA:IBOV,41773.141
+25073,2016-01-07 10:00:00,BMFBOVESPA:IBOV,40694.719
+25074,2016-01-08 10:00:00,BMFBOVESPA:IBOV,40612.211
+25075,2016-01-11 10:00:00,BMFBOVESPA:IBOV,39950.488
+25076,2016-01-12 10:00:00,BMFBOVESPA:IBOV,39513.828
+25077,2016-01-13 10:00:00,BMFBOVESPA:IBOV,38944.441
+25078,2016-01-14 10:00:00,BMFBOVESPA:IBOV,39500.109
+25079,2016-01-15 10:00:00,BMFBOVESPA:IBOV,38558.891
+25080,2016-01-18 10:00:00,BMFBOVESPA:IBOV,37989.07
+25081,2016-01-19 10:00:00,BMFBOVESPA:IBOV,38057.012
+25082,2016-01-20 10:00:00,BMFBOVESPA:IBOV,37645.48
+25083,2016-01-21 10:00:00,BMFBOVESPA:IBOV,37717.109
+25084,2016-01-22 10:00:00,BMFBOVESPA:IBOV,38034.59
+25085,2016-01-26 10:00:00,BMFBOVESPA:IBOV,37511.82
+25086,2016-01-27 10:00:00,BMFBOVESPA:IBOV,38376.371
+25087,2016-01-28 10:00:00,BMFBOVESPA:IBOV,38598.84
+25088,2016-01-29 10:00:00,BMFBOVESPA:IBOV,40402.148
+25089,2016-02-01 10:00:00,BMFBOVESPA:IBOV,40570.039
+25090,2016-02-02 10:00:00,BMFBOVESPA:IBOV,38596.172
+25091,2016-02-03 10:00:00,BMFBOVESPA:IBOV,39588.82
+25092,2016-02-04 10:00:00,BMFBOVESPA:IBOV,40821.738
+25093,2016-02-05 10:00:00,BMFBOVESPA:IBOV,40591.09
+25094,2016-02-10 10:00:00,BMFBOVESPA:IBOV,40376.578
+25095,2016-02-11 10:00:00,BMFBOVESPA:IBOV,39321.559
+25096,2016-02-12 10:00:00,BMFBOVESPA:IBOV,39808.738
+25097,2016-02-15 10:00:00,BMFBOVESPA:IBOV,40094.539
+25098,2016-02-16 10:00:00,BMFBOVESPA:IBOV,40947.699
+25099,2016-02-17 10:00:00,BMFBOVESPA:IBOV,41630.82
+25100,2016-02-18 10:00:00,BMFBOVESPA:IBOV,41481.18
+25101,2016-02-19 10:00:00,BMFBOVESPA:IBOV,41543.398
+25102,2016-02-22 10:00:00,BMFBOVESPA:IBOV,43136.07
+25103,2016-02-23 10:00:00,BMFBOVESPA:IBOV,42437.262
+25104,2016-02-24 10:00:00,BMFBOVESPA:IBOV,41856.59
+25105,2016-02-25 10:00:00,BMFBOVESPA:IBOV,41842.949
+25106,2016-02-26 10:00:00,BMFBOVESPA:IBOV,41610.211
+25107,2016-02-29 10:00:00,BMFBOVESPA:IBOV,42795.32
+25108,2016-03-01 10:00:00,BMFBOVESPA:IBOV,44121.789
+25109,2016-03-02 10:00:00,BMFBOVESPA:IBOV,44895.809
+25110,2016-03-03 10:00:00,BMFBOVESPA:IBOV,47193.391
+25111,2016-03-04 10:00:00,BMFBOVESPA:IBOV,49084.16
+25112,2016-03-07 10:00:00,BMFBOVESPA:IBOV,49246.102
+25113,2016-03-08 10:00:00,BMFBOVESPA:IBOV,49101.91
+25114,2016-03-09 10:00:00,BMFBOVESPA:IBOV,48652.52
+25115,2016-03-10 10:00:00,BMFBOVESPA:IBOV,49577.871
+25116,2016-03-11 10:00:00,BMFBOVESPA:IBOV,49638.68
+25117,2016-03-14 10:00:00,BMFBOVESPA:IBOV,48867.328
+25118,2016-03-15 10:00:00,BMFBOVESPA:IBOV,47130.02
+25119,2016-03-16 10:00:00,BMFBOVESPA:IBOV,47763.43
+25120,2016-03-17 10:00:00,BMFBOVESPA:IBOV,50913.789
+25121,2016-03-18 10:00:00,BMFBOVESPA:IBOV,50814.66
+25122,2016-03-21 10:00:00,BMFBOVESPA:IBOV,51171.551
+25123,2016-03-22 10:00:00,BMFBOVESPA:IBOV,51010.191
+25124,2016-03-23 10:00:00,BMFBOVESPA:IBOV,49690.051
+25125,2016-03-24 10:00:00,BMFBOVESPA:IBOV,49657.391
+25126,2016-03-28 10:00:00,BMFBOVESPA:IBOV,50838.23
+25127,2016-03-29 10:00:00,BMFBOVESPA:IBOV,51154.988
+25128,2016-03-30 10:00:00,BMFBOVESPA:IBOV,51248.922
+25129,2016-03-31 10:00:00,BMFBOVESPA:IBOV,50055.27
+25130,2016-04-01 10:00:00,BMFBOVESPA:IBOV,50561.531
+25131,2016-04-04 10:00:00,BMFBOVESPA:IBOV,48779.988
+25132,2016-04-05 10:00:00,BMFBOVESPA:IBOV,49053.621
+25133,2016-04-06 10:00:00,BMFBOVESPA:IBOV,48096.238
+25134,2016-04-07 10:00:00,BMFBOVESPA:IBOV,48513.102
+25135,2016-04-08 10:00:00,BMFBOVESPA:IBOV,50292.93
+25136,2016-04-11 10:00:00,BMFBOVESPA:IBOV,50165.469
+25137,2016-04-12 10:00:00,BMFBOVESPA:IBOV,52001.859
+25138,2016-04-13 10:00:00,BMFBOVESPA:IBOV,53149.84
+25139,2016-04-14 10:00:00,BMFBOVESPA:IBOV,52411.02
+25140,2016-04-15 10:00:00,BMFBOVESPA:IBOV,53227.738
+25141,2016-04-18 10:00:00,BMFBOVESPA:IBOV,52894.078
+25142,2016-04-19 10:00:00,BMFBOVESPA:IBOV,53710.051
+25143,2016-04-20 10:00:00,BMFBOVESPA:IBOV,53630.93
+25144,2016-04-22 10:00:00,BMFBOVESPA:IBOV,52907.879
+25145,2016-04-25 10:00:00,BMFBOVESPA:IBOV,51861.711
+25146,2016-04-26 10:00:00,BMFBOVESPA:IBOV,53082.5
+25147,2016-04-27 10:00:00,BMFBOVESPA:IBOV,54477.781
+25148,2016-04-28 10:00:00,BMFBOVESPA:IBOV,54311.969
+25149,2016-04-29 10:00:00,BMFBOVESPA:IBOV,53910.512
+25150,2016-05-02 10:00:00,BMFBOVESPA:IBOV,53561.531
+25151,2016-05-03 10:00:00,BMFBOVESPA:IBOV,52260.191
+25152,2016-05-04 10:00:00,BMFBOVESPA:IBOV,52552.801
+25153,2016-05-05 10:00:00,BMFBOVESPA:IBOV,51671.039
+25154,2016-05-06 10:00:00,BMFBOVESPA:IBOV,51717.828
+25155,2016-05-09 10:00:00,BMFBOVESPA:IBOV,50990.059
+25156,2016-05-10 10:00:00,BMFBOVESPA:IBOV,53070.91
+25157,2016-05-11 10:00:00,BMFBOVESPA:IBOV,52764.461
+25158,2016-05-12 10:00:00,BMFBOVESPA:IBOV,53241.309
+25159,2016-05-13 10:00:00,BMFBOVESPA:IBOV,51804.309
+25160,2016-05-16 10:00:00,BMFBOVESPA:IBOV,51802.922
+25161,2016-05-17 10:00:00,BMFBOVESPA:IBOV,50839.441
+25162,2016-05-18 10:00:00,BMFBOVESPA:IBOV,50561.699
+25163,2016-05-19 10:00:00,BMFBOVESPA:IBOV,50132.531
+25164,2016-05-20 10:00:00,BMFBOVESPA:IBOV,49722.75
+25165,2016-05-23 10:00:00,BMFBOVESPA:IBOV,49330.422
+25166,2016-05-24 10:00:00,BMFBOVESPA:IBOV,49345.191
+25167,2016-05-25 10:00:00,BMFBOVESPA:IBOV,49482.859
+25168,2016-05-27 10:00:00,BMFBOVESPA:IBOV,49051.488
+25169,2016-05-30 10:00:00,BMFBOVESPA:IBOV,48964.34
+25170,2016-05-31 10:00:00,BMFBOVESPA:IBOV,48471.711
+25171,2016-06-01 10:00:00,BMFBOVESPA:IBOV,49012.648
+25172,2016-06-02 10:00:00,BMFBOVESPA:IBOV,49887.238
+25173,2016-06-03 10:00:00,BMFBOVESPA:IBOV,50619.5
+25174,2016-06-06 10:00:00,BMFBOVESPA:IBOV,50431.801
+25175,2016-06-07 10:00:00,BMFBOVESPA:IBOV,50487.859
+25176,2016-06-08 10:00:00,BMFBOVESPA:IBOV,51629.289
+25177,2016-06-09 10:00:00,BMFBOVESPA:IBOV,51118.461
+25178,2016-06-10 10:00:00,BMFBOVESPA:IBOV,49422.16
+25179,2016-06-13 10:00:00,BMFBOVESPA:IBOV,49660.789
+25180,2016-06-14 10:00:00,BMFBOVESPA:IBOV,48648.289
+25181,2016-06-15 10:00:00,BMFBOVESPA:IBOV,48914.738
+25182,2016-06-16 10:00:00,BMFBOVESPA:IBOV,49411.621
+25183,2016-06-17 10:00:00,BMFBOVESPA:IBOV,49533.84
+25184,2016-06-20 10:00:00,BMFBOVESPA:IBOV,50329.359
+25185,2016-06-21 10:00:00,BMFBOVESPA:IBOV,50837.801
+25186,2016-06-22 10:00:00,BMFBOVESPA:IBOV,50156.301
+25187,2016-06-23 10:00:00,BMFBOVESPA:IBOV,51559.82
+25188,2016-06-24 10:00:00,BMFBOVESPA:IBOV,50105.262
+25189,2016-06-27 10:00:00,BMFBOVESPA:IBOV,49245.531
+25190,2016-06-28 10:00:00,BMFBOVESPA:IBOV,50006.559
+25191,2016-06-29 10:00:00,BMFBOVESPA:IBOV,51001.91
+25192,2016-06-30 10:00:00,BMFBOVESPA:IBOV,51526.93
+25193,2016-07-01 10:00:00,BMFBOVESPA:IBOV,52233.039
+25194,2016-07-04 10:00:00,BMFBOVESPA:IBOV,52568.66
+25195,2016-07-05 10:00:00,BMFBOVESPA:IBOV,51842.27
+25196,2016-07-06 10:00:00,BMFBOVESPA:IBOV,51901.809
+25197,2016-07-07 10:00:00,BMFBOVESPA:IBOV,52014.66
+25198,2016-07-08 10:00:00,BMFBOVESPA:IBOV,53140.738
+25199,2016-07-11 10:00:00,BMFBOVESPA:IBOV,53960.109
+25200,2016-07-12 10:00:00,BMFBOVESPA:IBOV,54256.41
+25201,2016-07-13 10:00:00,BMFBOVESPA:IBOV,54598.281
+25202,2016-07-14 10:00:00,BMFBOVESPA:IBOV,55480.871
+25203,2016-07-15 10:00:00,BMFBOVESPA:IBOV,55578.238
+25204,2016-07-18 10:00:00,BMFBOVESPA:IBOV,56484.219
+25205,2016-07-19 10:00:00,BMFBOVESPA:IBOV,56698.059
+25206,2016-07-20 10:00:00,BMFBOVESPA:IBOV,56578.051
+25207,2016-07-21 10:00:00,BMFBOVESPA:IBOV,56641.488
+25208,2016-07-22 10:00:00,BMFBOVESPA:IBOV,57002.078
+25209,2016-07-25 10:00:00,BMFBOVESPA:IBOV,56872.73
+25210,2016-07-26 10:00:00,BMFBOVESPA:IBOV,56782.75
+25211,2016-07-27 10:00:00,BMFBOVESPA:IBOV,56852.84
+25212,2016-07-28 10:00:00,BMFBOVESPA:IBOV,56667.121
+25213,2016-07-29 10:00:00,BMFBOVESPA:IBOV,57308.211
+25214,2016-08-01 10:00:00,BMFBOVESPA:IBOV,56755.762
+25215,2016-08-02 10:00:00,BMFBOVESPA:IBOV,56162.379
+25216,2016-08-03 10:00:00,BMFBOVESPA:IBOV,57076.91
+25217,2016-08-04 10:00:00,BMFBOVESPA:IBOV,57593.898
+25218,2016-08-05 10:00:00,BMFBOVESPA:IBOV,57661.141
+25219,2016-08-08 10:00:00,BMFBOVESPA:IBOV,57635.43
+25220,2016-08-09 10:00:00,BMFBOVESPA:IBOV,57689.422
+25221,2016-08-10 10:00:00,BMFBOVESPA:IBOV,56919.781
+25222,2016-08-11 10:00:00,BMFBOVESPA:IBOV,58299.57
+25223,2016-08-12 10:00:00,BMFBOVESPA:IBOV,58298.41
+25224,2016-08-15 10:00:00,BMFBOVESPA:IBOV,59145.98
+25225,2016-08-16 10:00:00,BMFBOVESPA:IBOV,58855.43
+25226,2016-08-17 10:00:00,BMFBOVESPA:IBOV,59323.828
+25227,2016-08-18 10:00:00,BMFBOVESPA:IBOV,59166.02
+25228,2016-08-19 10:00:00,BMFBOVESPA:IBOV,59098.922
+25229,2016-08-22 10:00:00,BMFBOVESPA:IBOV,57781.238
+25230,2016-08-23 10:00:00,BMFBOVESPA:IBOV,58020.031
+25231,2016-08-24 10:00:00,BMFBOVESPA:IBOV,57717.879
+25232,2016-08-25 10:00:00,BMFBOVESPA:IBOV,57722.141
+25233,2016-08-26 10:00:00,BMFBOVESPA:IBOV,57716.25
+25234,2016-08-29 10:00:00,BMFBOVESPA:IBOV,58610.391
+25235,2016-08-30 10:00:00,BMFBOVESPA:IBOV,58575.422
+25236,2016-08-31 10:00:00,BMFBOVESPA:IBOV,57901.109
+25237,2016-09-01 10:00:00,BMFBOVESPA:IBOV,58236.27
+25238,2016-09-02 10:00:00,BMFBOVESPA:IBOV,59616.398
+25239,2016-09-05 10:00:00,BMFBOVESPA:IBOV,59566.34
+25240,2016-09-06 10:00:00,BMFBOVESPA:IBOV,60129.441
+25241,2016-09-08 10:00:00,BMFBOVESPA:IBOV,60231.648
+25242,2016-09-09 10:00:00,BMFBOVESPA:IBOV,57999.73
+25243,2016-09-12 10:00:00,BMFBOVESPA:IBOV,58586.109
+25244,2016-09-13 10:00:00,BMFBOVESPA:IBOV,56820.77
+25245,2016-09-14 10:00:00,BMFBOVESPA:IBOV,57059.461
+25246,2016-09-15 10:00:00,BMFBOVESPA:IBOV,57909.488
+25247,2016-09-16 10:00:00,BMFBOVESPA:IBOV,57079.762
+25248,2016-09-19 10:00:00,BMFBOVESPA:IBOV,57350.379
+25249,2016-09-20 10:00:00,BMFBOVESPA:IBOV,57736.461
+25250,2016-09-21 10:00:00,BMFBOVESPA:IBOV,58393.922
+25251,2016-09-22 10:00:00,BMFBOVESPA:IBOV,58994.172
+25252,2016-09-23 10:00:00,BMFBOVESPA:IBOV,58697.0
+25253,2016-09-26 10:00:00,BMFBOVESPA:IBOV,58053.531
+25254,2016-09-27 10:00:00,BMFBOVESPA:IBOV,58382.488
+25255,2016-09-28 10:00:00,BMFBOVESPA:IBOV,59355.77
+25256,2016-09-29 10:00:00,BMFBOVESPA:IBOV,58350.57
+25257,2016-09-30 10:00:00,BMFBOVESPA:IBOV,58367.051
+25258,2016-10-03 10:00:00,BMFBOVESPA:IBOV,59461.23
+25259,2016-10-04 10:00:00,BMFBOVESPA:IBOV,59338.109
+25260,2016-10-05 10:00:00,BMFBOVESPA:IBOV,60254.219
+25261,2016-10-06 10:00:00,BMFBOVESPA:IBOV,60639.422
+25262,2016-10-07 10:00:00,BMFBOVESPA:IBOV,61113.852
+25263,2016-10-10 10:00:00,BMFBOVESPA:IBOV,61668.328
+25264,2016-10-11 10:00:00,BMFBOVESPA:IBOV,61024.301
+25265,2016-10-13 10:00:00,BMFBOVESPA:IBOV,61118.578
+25266,2016-10-14 10:00:00,BMFBOVESPA:IBOV,61767.219
+25267,2016-10-17 10:00:00,BMFBOVESPA:IBOV,62661.762
+25268,2016-10-18 10:00:00,BMFBOVESPA:IBOV,63783.422
+25269,2016-10-19 10:00:00,BMFBOVESPA:IBOV,63514.141
+25270,2016-10-20 10:00:00,BMFBOVESPA:IBOV,63837.852
+25271,2016-10-21 10:00:00,BMFBOVESPA:IBOV,64108.078
+25272,2016-10-24 10:00:00,BMFBOVESPA:IBOV,64059.891
+25273,2016-10-25 10:00:00,BMFBOVESPA:IBOV,63868.352
+25274,2016-10-26 10:00:00,BMFBOVESPA:IBOV,63816.18
+25275,2016-10-27 10:00:00,BMFBOVESPA:IBOV,64252.738
+25276,2016-10-28 10:00:00,BMFBOVESPA:IBOV,64307.629
+25277,2016-10-31 10:00:00,BMFBOVESPA:IBOV,64924.52
+25278,2016-11-01 10:00:00,BMFBOVESPA:IBOV,63333.73
+25279,2016-11-03 10:00:00,BMFBOVESPA:IBOV,61750.172
+25280,2016-11-04 10:00:00,BMFBOVESPA:IBOV,61600.191
+25281,2016-11-07 10:00:00,BMFBOVESPA:IBOV,64051.648
+25282,2016-11-08 10:00:00,BMFBOVESPA:IBOV,64157.68
+25283,2016-11-09 10:00:00,BMFBOVESPA:IBOV,63310.281
+25284,2016-11-10 10:00:00,BMFBOVESPA:IBOV,61226.359
+25285,2016-11-11 10:00:00,BMFBOVESPA:IBOV,59183.512
+25286,2016-11-14 10:00:00,BMFBOVESPA:IBOV,59657.23
+25287,2016-11-16 10:00:00,BMFBOVESPA:IBOV,60757.469
+25288,2016-11-17 10:00:00,BMFBOVESPA:IBOV,59745.66
+25289,2016-11-18 10:00:00,BMFBOVESPA:IBOV,59961.148
+25290,2016-11-21 10:00:00,BMFBOVESPA:IBOV,61053.988
+25291,2016-11-22 10:00:00,BMFBOVESPA:IBOV,61954.469
+25292,2016-11-23 10:00:00,BMFBOVESPA:IBOV,61985.609
+25293,2016-11-24 10:00:00,BMFBOVESPA:IBOV,61395.531
+25294,2016-11-25 10:00:00,BMFBOVESPA:IBOV,61559.078
+25295,2016-11-28 10:00:00,BMFBOVESPA:IBOV,62858.5
+25296,2016-11-29 10:00:00,BMFBOVESPA:IBOV,60980.051
+25297,2016-11-30 10:00:00,BMFBOVESPA:IBOV,61906.359
+25298,2016-12-01 10:00:00,BMFBOVESPA:IBOV,59501.949
+25299,2016-12-02 10:00:00,BMFBOVESPA:IBOV,60321.988
+25300,2016-12-05 10:00:00,BMFBOVESPA:IBOV,59831.73
+25301,2016-12-06 10:00:00,BMFBOVESPA:IBOV,61090.809
+25302,2016-12-07 10:00:00,BMFBOVESPA:IBOV,61453.871
+25303,2016-12-08 10:00:00,BMFBOVESPA:IBOV,60688.77
+25304,2016-12-09 10:00:00,BMFBOVESPA:IBOV,60500.879
+25305,2016-12-12 10:00:00,BMFBOVESPA:IBOV,59178.602
+25306,2016-12-13 10:00:00,BMFBOVESPA:IBOV,59278.078
+25307,2016-12-14 10:00:00,BMFBOVESPA:IBOV,58214.871
+25308,2016-12-15 10:00:00,BMFBOVESPA:IBOV,58396.164
+25309,2016-12-16 10:00:00,BMFBOVESPA:IBOV,58394.961
+25310,2016-12-19 10:00:00,BMFBOVESPA:IBOV,57109.27
+25311,2016-12-20 10:00:00,BMFBOVESPA:IBOV,57582.895
+25312,2016-12-21 10:00:00,BMFBOVESPA:IBOV,57646.52
+25313,2016-12-22 10:00:00,BMFBOVESPA:IBOV,57259.98
+25314,2016-12-23 10:00:00,BMFBOVESPA:IBOV,57937.105
+25315,2016-12-26 10:00:00,BMFBOVESPA:IBOV,58620.258
+25316,2016-12-27 10:00:00,BMFBOVESPA:IBOV,58696.691
+25317,2016-12-28 10:00:00,BMFBOVESPA:IBOV,59781.633
+25318,2016-12-29 10:00:00,BMFBOVESPA:IBOV,60227.289
+25319,2017-01-02 10:00:00,BMFBOVESPA:IBOV,59588.703
+25320,2017-01-03 10:00:00,BMFBOVESPA:IBOV,61813.828
+25321,2017-01-04 10:00:00,BMFBOVESPA:IBOV,61589.059
+25322,2017-01-05 10:00:00,BMFBOVESPA:IBOV,62070.98
+25323,2017-01-06 10:00:00,BMFBOVESPA:IBOV,61665.367
+25324,2017-01-09 10:00:00,BMFBOVESPA:IBOV,61700.289
+25325,2017-01-10 10:00:00,BMFBOVESPA:IBOV,62131.801
+25326,2017-01-11 10:00:00,BMFBOVESPA:IBOV,62446.262
+25327,2017-01-12 10:00:00,BMFBOVESPA:IBOV,63953.93
+25328,2017-01-13 10:00:00,BMFBOVESPA:IBOV,63651.516
+25329,2017-01-16 10:00:00,BMFBOVESPA:IBOV,63831.277
+25330,2017-01-17 10:00:00,BMFBOVESPA:IBOV,64354.336
+25331,2017-01-18 10:00:00,BMFBOVESPA:IBOV,64149.574
+25332,2017-01-19 10:00:00,BMFBOVESPA:IBOV,63950.863
+25333,2017-01-20 10:00:00,BMFBOVESPA:IBOV,64521.184
+25334,2017-01-23 10:00:00,BMFBOVESPA:IBOV,65748.625
+25335,2017-01-24 10:00:00,BMFBOVESPA:IBOV,65840.094
+25336,2017-01-26 10:00:00,BMFBOVESPA:IBOV,66190.625
+25337,2017-01-27 10:00:00,BMFBOVESPA:IBOV,66033.984
+25338,2017-01-30 10:00:00,BMFBOVESPA:IBOV,64301.73
+25339,2017-01-31 10:00:00,BMFBOVESPA:IBOV,64670.781
+25340,2017-02-01 10:00:00,BMFBOVESPA:IBOV,64836.125
+25341,2017-02-02 10:00:00,BMFBOVESPA:IBOV,64578.215
+25342,2017-02-03 10:00:00,BMFBOVESPA:IBOV,64953.934
+25343,2017-02-06 10:00:00,BMFBOVESPA:IBOV,63992.934
+25344,2017-02-07 10:00:00,BMFBOVESPA:IBOV,64198.898
+25345,2017-02-08 10:00:00,BMFBOVESPA:IBOV,64835.402
+25346,2017-02-09 10:00:00,BMFBOVESPA:IBOV,64964.887
+25347,2017-02-10 10:00:00,BMFBOVESPA:IBOV,66124.523
+25348,2017-02-13 10:00:00,BMFBOVESPA:IBOV,66967.641
+25349,2017-02-14 10:00:00,BMFBOVESPA:IBOV,66712.883
+25350,2017-02-15 10:00:00,BMFBOVESPA:IBOV,67975.578
+25351,2017-02-16 10:00:00,BMFBOVESPA:IBOV,67814.242
+25352,2017-02-17 10:00:00,BMFBOVESPA:IBOV,67748.422
+25353,2017-02-20 10:00:00,BMFBOVESPA:IBOV,68532.852
+25354,2017-02-21 10:00:00,BMFBOVESPA:IBOV,69052.023
+25355,2017-02-22 10:00:00,BMFBOVESPA:IBOV,68589.547
+25356,2017-02-23 10:00:00,BMFBOVESPA:IBOV,67461.391
+25357,2017-02-24 10:00:00,BMFBOVESPA:IBOV,66662.102
+25358,2017-03-01 10:00:00,BMFBOVESPA:IBOV,66988.875
+25359,2017-03-02 10:00:00,BMFBOVESPA:IBOV,65854.93
+25360,2017-03-03 10:00:00,BMFBOVESPA:IBOV,66785.531
+25361,2017-03-06 10:00:00,BMFBOVESPA:IBOV,66341.367
+25362,2017-03-07 10:00:00,BMFBOVESPA:IBOV,65742.328
+25363,2017-03-08 10:00:00,BMFBOVESPA:IBOV,64718.02
+25364,2017-03-09 10:00:00,BMFBOVESPA:IBOV,64585.234
+25365,2017-03-10 10:00:00,BMFBOVESPA:IBOV,64675.461
+25366,2017-03-13 10:00:00,BMFBOVESPA:IBOV,65534.301
+25367,2017-03-14 10:00:00,BMFBOVESPA:IBOV,64699.461
+25368,2017-03-15 10:00:00,BMFBOVESPA:IBOV,66234.875
+25369,2017-03-16 10:00:00,BMFBOVESPA:IBOV,65782.852
+25370,2017-03-17 10:00:00,BMFBOVESPA:IBOV,64209.938
+25371,2017-03-20 10:00:00,BMFBOVESPA:IBOV,64884.266
+25372,2017-03-21 10:00:00,BMFBOVESPA:IBOV,62980.371
+25373,2017-03-22 10:00:00,BMFBOVESPA:IBOV,63521.336
+25374,2017-03-23 10:00:00,BMFBOVESPA:IBOV,63530.785
+25375,2017-03-24 10:00:00,BMFBOVESPA:IBOV,63853.773
+25376,2017-03-27 10:00:00,BMFBOVESPA:IBOV,64308.391
+25377,2017-03-28 10:00:00,BMFBOVESPA:IBOV,64640.449
+25378,2017-03-29 10:00:00,BMFBOVESPA:IBOV,65528.289
+25379,2017-03-30 10:00:00,BMFBOVESPA:IBOV,65265.98
+25380,2017-03-31 10:00:00,BMFBOVESPA:IBOV,64984.066
+25381,2017-04-03 10:00:00,BMFBOVESPA:IBOV,65211.477
+25382,2017-04-04 10:00:00,BMFBOVESPA:IBOV,65768.914
+25383,2017-04-05 10:00:00,BMFBOVESPA:IBOV,64774.766
+25384,2017-04-06 10:00:00,BMFBOVESPA:IBOV,64222.723
+25385,2017-04-07 10:00:00,BMFBOVESPA:IBOV,64593.105
+25386,2017-04-10 10:00:00,BMFBOVESPA:IBOV,64649.816
+25387,2017-04-11 10:00:00,BMFBOVESPA:IBOV,64359.789
+25388,2017-04-12 10:00:00,BMFBOVESPA:IBOV,63891.676
+25389,2017-04-13 10:00:00,BMFBOVESPA:IBOV,62826.281
+25390,2017-04-17 10:00:00,BMFBOVESPA:IBOV,64334.93
+25391,2017-04-18 10:00:00,BMFBOVESPA:IBOV,64158.844
+25392,2017-04-19 10:00:00,BMFBOVESPA:IBOV,63406.969
+25393,2017-04-20 10:00:00,BMFBOVESPA:IBOV,63760.621
+25394,2017-04-24 10:00:00,BMFBOVESPA:IBOV,64389.016
+25395,2017-04-25 10:00:00,BMFBOVESPA:IBOV,65148.348
+25396,2017-04-26 10:00:00,BMFBOVESPA:IBOV,64861.922
+25397,2017-04-27 10:00:00,BMFBOVESPA:IBOV,64676.551
+25398,2017-04-28 10:00:00,BMFBOVESPA:IBOV,65403.246
+25399,2017-05-02 10:00:00,BMFBOVESPA:IBOV,66721.75
+25400,2017-05-03 10:00:00,BMFBOVESPA:IBOV,66093.781
+25401,2017-05-04 10:00:00,BMFBOVESPA:IBOV,64862.605
+25402,2017-05-05 10:00:00,BMFBOVESPA:IBOV,65709.734
+25403,2017-05-08 10:00:00,BMFBOVESPA:IBOV,65526.043
+25404,2017-05-09 10:00:00,BMFBOVESPA:IBOV,66277.672
+25405,2017-05-10 10:00:00,BMFBOVESPA:IBOV,67349.727
+25406,2017-05-11 10:00:00,BMFBOVESPA:IBOV,67537.617
+25407,2017-05-12 10:00:00,BMFBOVESPA:IBOV,68221.938
+25408,2017-05-15 10:00:00,BMFBOVESPA:IBOV,68474.188
+25409,2017-05-16 10:00:00,BMFBOVESPA:IBOV,68684.5
+25410,2017-05-17 10:00:00,BMFBOVESPA:IBOV,67540.25
+25411,2017-05-18 10:00:00,BMFBOVESPA:IBOV,61597.055
+25412,2017-05-19 10:00:00,BMFBOVESPA:IBOV,62639.309
+25413,2017-05-22 10:00:00,BMFBOVESPA:IBOV,61673.492
+25414,2017-05-23 10:00:00,BMFBOVESPA:IBOV,62662.48
+25415,2017-05-24 10:00:00,BMFBOVESPA:IBOV,63257.359
+25416,2017-05-25 10:00:00,BMFBOVESPA:IBOV,63226.789
+25417,2017-05-26 10:00:00,BMFBOVESPA:IBOV,64085.414
+25418,2017-05-29 10:00:00,BMFBOVESPA:IBOV,63760.941
+25419,2017-05-30 10:00:00,BMFBOVESPA:IBOV,63962.266
+25420,2017-05-31 10:00:00,BMFBOVESPA:IBOV,62711.473
+25421,2017-06-01 10:00:00,BMFBOVESPA:IBOV,62288.52
+25422,2017-06-02 10:00:00,BMFBOVESPA:IBOV,62510.695
+25423,2017-06-05 10:00:00,BMFBOVESPA:IBOV,62450.453
+25424,2017-06-06 10:00:00,BMFBOVESPA:IBOV,62954.691
+25425,2017-06-07 10:00:00,BMFBOVESPA:IBOV,63170.734
+25426,2017-06-08 10:00:00,BMFBOVESPA:IBOV,62755.574
+25427,2017-06-09 10:00:00,BMFBOVESPA:IBOV,62210.559
+25428,2017-06-12 10:00:00,BMFBOVESPA:IBOV,61700.23
+25429,2017-06-13 10:00:00,BMFBOVESPA:IBOV,61828.992
+25430,2017-06-14 10:00:00,BMFBOVESPA:IBOV,61922.926
+25431,2017-06-16 10:00:00,BMFBOVESPA:IBOV,61626.414
+25432,2017-06-19 10:00:00,BMFBOVESPA:IBOV,62014.031
+25433,2017-06-20 10:00:00,BMFBOVESPA:IBOV,60766.156
+25434,2017-06-21 10:00:00,BMFBOVESPA:IBOV,60761.742
+25435,2017-06-22 10:00:00,BMFBOVESPA:IBOV,61272.215
+25436,2017-06-23 10:00:00,BMFBOVESPA:IBOV,61087.137
+25437,2017-06-26 10:00:00,BMFBOVESPA:IBOV,62188.086
+25438,2017-06-27 10:00:00,BMFBOVESPA:IBOV,61675.461
+25439,2017-06-28 10:00:00,BMFBOVESPA:IBOV,62017.973
+25440,2017-06-29 10:00:00,BMFBOVESPA:IBOV,62238.953
+25441,2017-06-30 10:00:00,BMFBOVESPA:IBOV,62899.973
+25442,2017-07-03 10:00:00,BMFBOVESPA:IBOV,63279.582
+25443,2017-07-04 10:00:00,BMFBOVESPA:IBOV,63231.59
+25444,2017-07-05 10:00:00,BMFBOVESPA:IBOV,63154.172
+25445,2017-07-06 10:00:00,BMFBOVESPA:IBOV,62470.332
+25446,2017-07-07 10:00:00,BMFBOVESPA:IBOV,62322.402
+25447,2017-07-10 10:00:00,BMFBOVESPA:IBOV,63025.469
+25448,2017-07-11 10:00:00,BMFBOVESPA:IBOV,63832.152
+25449,2017-07-12 10:00:00,BMFBOVESPA:IBOV,64835.555
+25450,2017-07-13 10:00:00,BMFBOVESPA:IBOV,65178.348
+25451,2017-07-14 10:00:00,BMFBOVESPA:IBOV,65436.18
+25452,2017-07-17 10:00:00,BMFBOVESPA:IBOV,65212.309
+25453,2017-07-18 10:00:00,BMFBOVESPA:IBOV,65337.668
+25454,2017-07-19 10:00:00,BMFBOVESPA:IBOV,65179.922
+25455,2017-07-20 10:00:00,BMFBOVESPA:IBOV,64938.02
+25456,2017-07-21 10:00:00,BMFBOVESPA:IBOV,64684.184
+25457,2017-07-24 10:00:00,BMFBOVESPA:IBOV,65099.551
+25458,2017-07-25 10:00:00,BMFBOVESPA:IBOV,65667.625
+25459,2017-07-26 10:00:00,BMFBOVESPA:IBOV,65010.57
+25460,2017-07-27 10:00:00,BMFBOVESPA:IBOV,65277.383
+25461,2017-07-28 10:00:00,BMFBOVESPA:IBOV,65497.125
+25462,2017-07-31 10:00:00,BMFBOVESPA:IBOV,65920.359
+25463,2017-08-01 10:00:00,BMFBOVESPA:IBOV,66516.234
+25464,2017-08-02 10:00:00,BMFBOVESPA:IBOV,67135.992
+25465,2017-08-03 10:00:00,BMFBOVESPA:IBOV,66777.133
+25466,2017-08-04 10:00:00,BMFBOVESPA:IBOV,66897.984
+25467,2017-08-07 10:00:00,BMFBOVESPA:IBOV,67939.656
+25468,2017-08-08 10:00:00,BMFBOVESPA:IBOV,67898.938
+25469,2017-08-09 10:00:00,BMFBOVESPA:IBOV,67671.063
+25470,2017-08-10 10:00:00,BMFBOVESPA:IBOV,66992.086
+25471,2017-08-11 10:00:00,BMFBOVESPA:IBOV,67358.586
+25472,2017-08-14 10:00:00,BMFBOVESPA:IBOV,68284.656
+25473,2017-08-15 10:00:00,BMFBOVESPA:IBOV,68355.125
+25474,2017-08-16 10:00:00,BMFBOVESPA:IBOV,68594.297
+25475,2017-08-17 10:00:00,BMFBOVESPA:IBOV,67976.797
+25476,2017-08-18 10:00:00,BMFBOVESPA:IBOV,68714.656
+25477,2017-08-21 10:00:00,BMFBOVESPA:IBOV,68634.648
+25478,2017-08-22 10:00:00,BMFBOVESPA:IBOV,70011.25
+25479,2017-08-23 10:00:00,BMFBOVESPA:IBOV,70477.633
+25480,2017-08-24 10:00:00,BMFBOVESPA:IBOV,71132.797
+25481,2017-08-25 10:00:00,BMFBOVESPA:IBOV,71073.648
+25482,2017-08-28 10:00:00,BMFBOVESPA:IBOV,71016.594
+25483,2017-08-29 10:00:00,BMFBOVESPA:IBOV,71329.852
+25484,2017-08-30 10:00:00,BMFBOVESPA:IBOV,70886.258
+25485,2017-08-31 10:00:00,BMFBOVESPA:IBOV,70835.055
+25486,2017-09-01 10:00:00,BMFBOVESPA:IBOV,71923.109
+25487,2017-09-04 10:00:00,BMFBOVESPA:IBOV,72128.828
+25488,2017-09-05 10:00:00,BMFBOVESPA:IBOV,72150.875
+25489,2017-09-06 10:00:00,BMFBOVESPA:IBOV,73412.414
+25490,2017-09-08 10:00:00,BMFBOVESPA:IBOV,73078.852
+25491,2017-09-11 10:00:00,BMFBOVESPA:IBOV,74319.219
+25492,2017-09-12 10:00:00,BMFBOVESPA:IBOV,74538.555
+25493,2017-09-13 10:00:00,BMFBOVESPA:IBOV,74787.57
+25494,2017-09-14 10:00:00,BMFBOVESPA:IBOV,74656.68
+25495,2017-09-15 10:00:00,BMFBOVESPA:IBOV,75756.516
+25496,2017-09-18 10:00:00,BMFBOVESPA:IBOV,75990.406
+25497,2017-09-19 10:00:00,BMFBOVESPA:IBOV,75974.18
+25498,2017-09-20 10:00:00,BMFBOVESPA:IBOV,76004.148
+25499,2017-09-21 10:00:00,BMFBOVESPA:IBOV,75604.336
+25500,2017-09-22 10:00:00,BMFBOVESPA:IBOV,75389.75
+25501,2017-09-25 10:00:00,BMFBOVESPA:IBOV,74443.477
+25502,2017-09-26 10:00:00,BMFBOVESPA:IBOV,74318.719
+25503,2017-09-27 10:00:00,BMFBOVESPA:IBOV,73796.711
+25504,2017-09-28 10:00:00,BMFBOVESPA:IBOV,73567.25
+25505,2017-09-29 10:00:00,BMFBOVESPA:IBOV,74293.508
+25506,2017-10-02 10:00:00,BMFBOVESPA:IBOV,74359.828
+25507,2017-10-03 10:00:00,BMFBOVESPA:IBOV,76762.914
+25508,2017-10-04 10:00:00,BMFBOVESPA:IBOV,76591.438
+25509,2017-10-05 10:00:00,BMFBOVESPA:IBOV,76617.531
+25510,2017-10-06 10:00:00,BMFBOVESPA:IBOV,76054.719
+25511,2017-10-09 10:00:00,BMFBOVESPA:IBOV,75726.805
+25512,2017-10-10 10:00:00,BMFBOVESPA:IBOV,76897.211
+25513,2017-10-11 10:00:00,BMFBOVESPA:IBOV,76659.805
+25514,2017-10-13 10:00:00,BMFBOVESPA:IBOV,76989.789
+25515,2017-10-16 10:00:00,BMFBOVESPA:IBOV,76891.836
+25516,2017-10-17 10:00:00,BMFBOVESPA:IBOV,76201.25
+25517,2017-10-18 10:00:00,BMFBOVESPA:IBOV,76591.086
+25518,2017-10-19 10:00:00,BMFBOVESPA:IBOV,76283.164
+25519,2017-10-20 10:00:00,BMFBOVESPA:IBOV,76390.516
+25520,2017-10-23 10:00:00,BMFBOVESPA:IBOV,75413.133
+25521,2017-10-24 10:00:00,BMFBOVESPA:IBOV,76350.195
+25522,2017-10-25 10:00:00,BMFBOVESPA:IBOV,76671.133
+25523,2017-10-26 10:00:00,BMFBOVESPA:IBOV,75896.352
+25524,2017-10-27 10:00:00,BMFBOVESPA:IBOV,75975.711
+25525,2017-10-30 10:00:00,BMFBOVESPA:IBOV,74800.336
+25526,2017-10-31 10:00:00,BMFBOVESPA:IBOV,74308.492
+25527,2017-11-01 10:00:00,BMFBOVESPA:IBOV,73823.742
+25528,2017-11-03 10:00:00,BMFBOVESPA:IBOV,73915.422
+25529,2017-11-06 10:00:00,BMFBOVESPA:IBOV,74310.789
+25530,2017-11-07 10:00:00,BMFBOVESPA:IBOV,72414.875
+25531,2017-11-08 10:00:00,BMFBOVESPA:IBOV,74363.133
+25532,2017-11-09 10:00:00,BMFBOVESPA:IBOV,72930.688
+25533,2017-11-10 10:00:00,BMFBOVESPA:IBOV,72165.641
+25534,2017-11-13 10:00:00,BMFBOVESPA:IBOV,72475.164
+25535,2017-11-14 10:00:00,BMFBOVESPA:IBOV,70826.594
+25536,2017-11-16 10:00:00,BMFBOVESPA:IBOV,72511.789
+25537,2017-11-17 10:00:00,BMFBOVESPA:IBOV,73437.281
+25538,2017-11-21 10:00:00,BMFBOVESPA:IBOV,74594.617
+25539,2017-11-22 10:00:00,BMFBOVESPA:IBOV,74518.789
+25540,2017-11-23 10:00:00,BMFBOVESPA:IBOV,74486.578
+25541,2017-11-24 10:00:00,BMFBOVESPA:IBOV,74157.375
+25542,2017-11-27 10:00:00,BMFBOVESPA:IBOV,74058.914
+25543,2017-11-28 10:00:00,BMFBOVESPA:IBOV,74139.719
+25544,2017-11-29 10:00:00,BMFBOVESPA:IBOV,72700.453
+25545,2017-11-30 10:00:00,BMFBOVESPA:IBOV,71970.992
+25546,2017-12-01 10:00:00,BMFBOVESPA:IBOV,72264.453
+25547,2017-12-04 10:00:00,BMFBOVESPA:IBOV,73090.172
+25548,2017-12-05 10:00:00,BMFBOVESPA:IBOV,72546.172
+25549,2017-12-06 10:00:00,BMFBOVESPA:IBOV,73268.352
+25550,2017-12-07 10:00:00,BMFBOVESPA:IBOV,72487.453
+25551,2017-12-08 10:00:00,BMFBOVESPA:IBOV,72731.836
+25552,2017-12-11 10:00:00,BMFBOVESPA:IBOV,72800.039
+25553,2017-12-12 10:00:00,BMFBOVESPA:IBOV,73813.531
+25554,2017-12-13 10:00:00,BMFBOVESPA:IBOV,72914.336
+25555,2017-12-14 10:00:00,BMFBOVESPA:IBOV,72428.93
+25556,2017-12-15 10:00:00,BMFBOVESPA:IBOV,72607.695
+25557,2017-12-18 10:00:00,BMFBOVESPA:IBOV,73115.453
+25558,2017-12-19 10:00:00,BMFBOVESPA:IBOV,72680.367
+25559,2017-12-20 10:00:00,BMFBOVESPA:IBOV,73367.031
+25560,2017-12-21 10:00:00,BMFBOVESPA:IBOV,75133.43
+25561,2017-12-22 10:00:00,BMFBOVESPA:IBOV,75186.531
+25562,2017-12-26 10:00:00,BMFBOVESPA:IBOV,75707.734
+25563,2017-12-27 10:00:00,BMFBOVESPA:IBOV,76072.539
+25564,2017-12-28 10:00:00,BMFBOVESPA:IBOV,76402.078
+25565,2018-01-02 10:00:00,BMFBOVESPA:IBOV,77891.039
+25566,2018-01-03 10:00:00,BMFBOVESPA:IBOV,77995.164
+25567,2018-01-04 10:00:00,BMFBOVESPA:IBOV,78647.422
+25568,2018-01-05 10:00:00,BMFBOVESPA:IBOV,79071.469
+25569,2018-01-08 10:00:00,BMFBOVESPA:IBOV,79378.531
+25570,2018-01-09 10:00:00,BMFBOVESPA:IBOV,78863.539
+25571,2018-01-10 10:00:00,BMFBOVESPA:IBOV,78200.57
+25572,2018-01-11 10:00:00,BMFBOVESPA:IBOV,79365.438
+25573,2018-01-12 10:00:00,BMFBOVESPA:IBOV,79349.117
+25574,2018-01-15 10:00:00,BMFBOVESPA:IBOV,79752.375
+25575,2018-01-16 10:00:00,BMFBOVESPA:IBOV,79831.766
+25576,2018-01-17 10:00:00,BMFBOVESPA:IBOV,81189.164
+25577,2018-01-18 10:00:00,BMFBOVESPA:IBOV,80962.648
+25578,2018-01-19 10:00:00,BMFBOVESPA:IBOV,81219.5
+25579,2018-01-22 10:00:00,BMFBOVESPA:IBOV,81675.422
+25580,2018-01-23 10:00:00,BMFBOVESPA:IBOV,80678.344
+25581,2018-01-24 10:00:00,BMFBOVESPA:IBOV,83680.0
+25582,2018-01-26 10:00:00,BMFBOVESPA:IBOV,85530.836
+25583,2018-01-29 10:00:00,BMFBOVESPA:IBOV,84698.016
+25584,2018-01-30 10:00:00,BMFBOVESPA:IBOV,84482.461
+25585,2018-01-31 10:00:00,BMFBOVESPA:IBOV,84912.703
+25586,2018-02-01 10:00:00,BMFBOVESPA:IBOV,85495.242
+25587,2018-02-02 10:00:00,BMFBOVESPA:IBOV,84041.344
+25588,2018-02-05 10:00:00,BMFBOVESPA:IBOV,81861.086
+25589,2018-02-06 10:00:00,BMFBOVESPA:IBOV,83894.039
+25590,2018-02-07 10:00:00,BMFBOVESPA:IBOV,82766.734
+25591,2018-02-08 10:00:00,BMFBOVESPA:IBOV,81532.531
+25592,2018-02-09 10:00:00,BMFBOVESPA:IBOV,80898.695
+25593,2018-02-14 10:00:00,BMFBOVESPA:IBOV,83542.844
+25594,2018-02-15 10:00:00,BMFBOVESPA:IBOV,84290.563
+25595,2018-02-16 10:00:00,BMFBOVESPA:IBOV,84524.578
+25596,2018-02-19 10:00:00,BMFBOVESPA:IBOV,84792.711
+25597,2018-02-20 10:00:00,BMFBOVESPA:IBOV,85803.953
+25598,2018-02-21 10:00:00,BMFBOVESPA:IBOV,86051.82
+25599,2018-02-22 10:00:00,BMFBOVESPA:IBOV,86686.445
+25600,2018-02-23 10:00:00,BMFBOVESPA:IBOV,87293.242
+25601,2018-02-26 10:00:00,BMFBOVESPA:IBOV,87652.641
+25602,2018-02-27 10:00:00,BMFBOVESPA:IBOV,86935.438
+25603,2018-02-28 10:00:00,BMFBOVESPA:IBOV,85353.594
+25604,2018-03-01 10:00:00,BMFBOVESPA:IBOV,85377.789
+25605,2018-03-02 10:00:00,BMFBOVESPA:IBOV,85761.336
+25606,2018-03-05 10:00:00,BMFBOVESPA:IBOV,86022.828
+25607,2018-03-06 10:00:00,BMFBOVESPA:IBOV,85653.016
+25608,2018-03-07 10:00:00,BMFBOVESPA:IBOV,85483.555
+25609,2018-03-08 10:00:00,BMFBOVESPA:IBOV,84984.609
+25610,2018-03-09 10:00:00,BMFBOVESPA:IBOV,86371.414
+25611,2018-03-12 10:00:00,BMFBOVESPA:IBOV,86900.43
+25612,2018-03-13 10:00:00,BMFBOVESPA:IBOV,86383.844
+25613,2018-03-14 10:00:00,BMFBOVESPA:IBOV,86050.961
+25614,2018-03-15 10:00:00,BMFBOVESPA:IBOV,84928.203
+25615,2018-03-16 10:00:00,BMFBOVESPA:IBOV,84886.484
+25616,2018-03-19 10:00:00,BMFBOVESPA:IBOV,83913.063
+25617,2018-03-20 10:00:00,BMFBOVESPA:IBOV,84163.797
+25618,2018-03-21 10:00:00,BMFBOVESPA:IBOV,84976.586
+25619,2018-03-22 10:00:00,BMFBOVESPA:IBOV,84767.883
+25620,2018-03-23 10:00:00,BMFBOVESPA:IBOV,84377.195
+25621,2018-03-26 10:00:00,BMFBOVESPA:IBOV,85087.859
+25622,2018-03-27 10:00:00,BMFBOVESPA:IBOV,83808.055
+25623,2018-03-28 10:00:00,BMFBOVESPA:IBOV,83874.133
+25624,2018-03-29 10:00:00,BMFBOVESPA:IBOV,85365.563
+25625,2018-04-02 10:00:00,BMFBOVESPA:IBOV,84666.438
+25626,2018-04-03 10:00:00,BMFBOVESPA:IBOV,84623.461
+25627,2018-04-04 10:00:00,BMFBOVESPA:IBOV,84359.688
+25628,2018-04-05 10:00:00,BMFBOVESPA:IBOV,85209.656
+25629,2018-04-06 10:00:00,BMFBOVESPA:IBOV,84820.422
+25630,2018-04-09 10:00:00,BMFBOVESPA:IBOV,83307.227
+25631,2018-04-10 10:00:00,BMFBOVESPA:IBOV,84510.359
+25632,2018-04-11 10:00:00,BMFBOVESPA:IBOV,85245.586
+25633,2018-04-12 10:00:00,BMFBOVESPA:IBOV,85443.531
+25634,2018-04-13 10:00:00,BMFBOVESPA:IBOV,84334.414
+25635,2018-04-16 10:00:00,BMFBOVESPA:IBOV,82861.578
+25636,2018-04-17 10:00:00,BMFBOVESPA:IBOV,84086.125
+25637,2018-04-18 10:00:00,BMFBOVESPA:IBOV,85776.461
+25638,2018-04-19 10:00:00,BMFBOVESPA:IBOV,85824.258
+25639,2018-04-20 10:00:00,BMFBOVESPA:IBOV,85550.086
+25640,2018-04-23 10:00:00,BMFBOVESPA:IBOV,85602.5
+25641,2018-04-24 10:00:00,BMFBOVESPA:IBOV,85469.078
+25642,2018-04-25 10:00:00,BMFBOVESPA:IBOV,85044.383
+25643,2018-04-26 10:00:00,BMFBOVESPA:IBOV,86383.195
+25644,2018-04-27 10:00:00,BMFBOVESPA:IBOV,86444.664
+25645,2018-04-30 10:00:00,BMFBOVESPA:IBOV,86115.5
+25646,2018-05-02 10:00:00,BMFBOVESPA:IBOV,84547.086
+25647,2018-05-03 10:00:00,BMFBOVESPA:IBOV,83288.141
+25648,2018-05-04 10:00:00,BMFBOVESPA:IBOV,83118.031
+25649,2018-05-07 10:00:00,BMFBOVESPA:IBOV,82714.422
+25650,2018-05-08 10:00:00,BMFBOVESPA:IBOV,82956.047
+25651,2018-05-09 10:00:00,BMFBOVESPA:IBOV,84265.492
+25652,2018-05-10 10:00:00,BMFBOVESPA:IBOV,85861.195
+25653,2018-05-11 10:00:00,BMFBOVESPA:IBOV,85220.234
+25654,2018-05-14 10:00:00,BMFBOVESPA:IBOV,85232.188
+25655,2018-05-15 10:00:00,BMFBOVESPA:IBOV,85130.422
+25656,2018-05-16 10:00:00,BMFBOVESPA:IBOV,86536.969
+25657,2018-05-17 10:00:00,BMFBOVESPA:IBOV,83621.945
+25658,2018-05-18 10:00:00,BMFBOVESPA:IBOV,83081.883
+25659,2018-05-21 10:00:00,BMFBOVESPA:IBOV,81815.313
+25660,2018-05-22 10:00:00,BMFBOVESPA:IBOV,82738.883
+25661,2018-05-23 10:00:00,BMFBOVESPA:IBOV,80867.289
+25662,2018-05-24 10:00:00,BMFBOVESPA:IBOV,80122.313
+25663,2018-05-25 10:00:00,BMFBOVESPA:IBOV,78897.664
+25664,2018-05-28 10:00:00,BMFBOVESPA:IBOV,75355.836
+25665,2018-05-29 10:00:00,BMFBOVESPA:IBOV,76071.977
+25666,2018-05-30 10:00:00,BMFBOVESPA:IBOV,76753.617
+25667,2018-06-01 10:00:00,BMFBOVESPA:IBOV,77239.75
+25668,2018-06-04 10:00:00,BMFBOVESPA:IBOV,78596.063
+25669,2018-06-05 10:00:00,BMFBOVESPA:IBOV,76641.727
+25670,2018-06-06 10:00:00,BMFBOVESPA:IBOV,76117.227
+25671,2018-06-07 10:00:00,BMFBOVESPA:IBOV,73851.469
+25672,2018-06-08 10:00:00,BMFBOVESPA:IBOV,72942.07
+25673,2018-06-11 10:00:00,BMFBOVESPA:IBOV,72307.773
+25674,2018-06-12 10:00:00,BMFBOVESPA:IBOV,72754.133
+25675,2018-06-13 10:00:00,BMFBOVESPA:IBOV,72122.133
+25676,2018-06-14 10:00:00,BMFBOVESPA:IBOV,71421.188
+25677,2018-06-15 10:00:00,BMFBOVESPA:IBOV,70757.734
+25678,2018-06-18 10:00:00,BMFBOVESPA:IBOV,69814.734
+25679,2018-06-19 10:00:00,BMFBOVESPA:IBOV,71394.344
+25680,2018-06-20 10:00:00,BMFBOVESPA:IBOV,72123.414
+25681,2018-06-21 10:00:00,BMFBOVESPA:IBOV,70074.898
+25682,2018-06-22 10:00:00,BMFBOVESPA:IBOV,70640.648
+25683,2018-06-25 10:00:00,BMFBOVESPA:IBOV,70952.969
+25684,2018-06-26 10:00:00,BMFBOVESPA:IBOV,71404.594
+25685,2018-06-27 10:00:00,BMFBOVESPA:IBOV,70609.0
+25686,2018-06-28 10:00:00,BMFBOVESPA:IBOV,71766.523
+25687,2018-06-29 10:00:00,BMFBOVESPA:IBOV,72762.508
+25688,2018-07-02 10:00:00,BMFBOVESPA:IBOV,72839.742
+25689,2018-07-03 10:00:00,BMFBOVESPA:IBOV,73667.75
+25690,2018-07-04 10:00:00,BMFBOVESPA:IBOV,74743.109
+25691,2018-07-05 10:00:00,BMFBOVESPA:IBOV,74553.063
+25692,2018-07-06 10:00:00,BMFBOVESPA:IBOV,75010.391
+25693,2018-07-10 10:00:00,BMFBOVESPA:IBOV,74862.383
+25694,2018-07-11 10:00:00,BMFBOVESPA:IBOV,74398.547
+25695,2018-07-12 10:00:00,BMFBOVESPA:IBOV,75856.219
+25696,2018-07-13 10:00:00,BMFBOVESPA:IBOV,76594.352
+25697,2018-07-16 10:00:00,BMFBOVESPA:IBOV,76652.578
+25698,2018-07-17 10:00:00,BMFBOVESPA:IBOV,78130.297
+25699,2018-07-18 10:00:00,BMFBOVESPA:IBOV,77362.633
+25700,2018-07-19 10:00:00,BMFBOVESPA:IBOV,77486.844
+25701,2018-07-20 10:00:00,BMFBOVESPA:IBOV,78571.289
+25702,2018-07-23 10:00:00,BMFBOVESPA:IBOV,77996.117
+25703,2018-07-24 10:00:00,BMFBOVESPA:IBOV,79154.977
+25704,2018-07-25 10:00:00,BMFBOVESPA:IBOV,80218.039
+25705,2018-07-26 10:00:00,BMFBOVESPA:IBOV,79405.344
+25706,2018-07-27 10:00:00,BMFBOVESPA:IBOV,79866.102
+25707,2018-07-30 10:00:00,BMFBOVESPA:IBOV,80275.594
+25708,2018-07-31 10:00:00,BMFBOVESPA:IBOV,79220.43
+25709,2018-08-01 10:00:00,BMFBOVESPA:IBOV,79301.648
+25710,2018-08-02 10:00:00,BMFBOVESPA:IBOV,79636.688
+25711,2018-08-03 10:00:00,BMFBOVESPA:IBOV,81434.977
+25712,2018-08-06 10:00:00,BMFBOVESPA:IBOV,81050.758
+25713,2018-08-07 10:00:00,BMFBOVESPA:IBOV,80346.523
+25714,2018-08-08 10:00:00,BMFBOVESPA:IBOV,79151.703
+25715,2018-08-09 10:00:00,BMFBOVESPA:IBOV,78767.992
+25716,2018-08-10 10:00:00,BMFBOVESPA:IBOV,76514.352
+25717,2018-08-13 10:00:00,BMFBOVESPA:IBOV,77496.453
+25718,2018-08-14 10:00:00,BMFBOVESPA:IBOV,78602.109
+25719,2018-08-15 10:00:00,BMFBOVESPA:IBOV,77077.992
+25720,2018-08-16 10:00:00,BMFBOVESPA:IBOV,76818.719
+25721,2018-08-17 10:00:00,BMFBOVESPA:IBOV,76028.5
+25722,2018-08-20 10:00:00,BMFBOVESPA:IBOV,76327.891
+25723,2018-08-21 10:00:00,BMFBOVESPA:IBOV,75180.398
+25724,2018-08-22 10:00:00,BMFBOVESPA:IBOV,76902.297
+25725,2018-08-23 10:00:00,BMFBOVESPA:IBOV,75633.773
+25726,2018-08-24 10:00:00,BMFBOVESPA:IBOV,76262.227
+25727,2018-08-27 10:00:00,BMFBOVESPA:IBOV,77929.68
+25728,2018-08-28 10:00:00,BMFBOVESPA:IBOV,77473.18
+25729,2018-08-29 10:00:00,BMFBOVESPA:IBOV,78388.828
+25730,2018-08-30 10:00:00,BMFBOVESPA:IBOV,76404.094
+25731,2018-08-31 10:00:00,BMFBOVESPA:IBOV,76677.531
+25732,2018-09-03 10:00:00,BMFBOVESPA:IBOV,76192.727
+25733,2018-09-04 10:00:00,BMFBOVESPA:IBOV,74711.797
+25734,2018-09-05 10:00:00,BMFBOVESPA:IBOV,75092.273
+25735,2018-09-06 10:00:00,BMFBOVESPA:IBOV,76416.008
+25736,2018-09-10 10:00:00,BMFBOVESPA:IBOV,76436.352
+25737,2018-09-11 10:00:00,BMFBOVESPA:IBOV,74656.508
+25738,2018-09-12 10:00:00,BMFBOVESPA:IBOV,75124.813
+25739,2018-09-13 10:00:00,BMFBOVESPA:IBOV,74686.672
+25740,2018-09-14 10:00:00,BMFBOVESPA:IBOV,75429.094
+25741,2018-09-17 10:00:00,BMFBOVESPA:IBOV,76788.852
+25742,2018-09-18 10:00:00,BMFBOVESPA:IBOV,78313.961
+25743,2018-09-19 10:00:00,BMFBOVESPA:IBOV,78168.656
+25744,2018-09-20 10:00:00,BMFBOVESPA:IBOV,78116.008
+25745,2018-09-21 10:00:00,BMFBOVESPA:IBOV,79444.289
+25746,2018-09-24 10:00:00,BMFBOVESPA:IBOV,77984.18
+25747,2018-09-25 10:00:00,BMFBOVESPA:IBOV,78630.141
+25748,2018-09-26 10:00:00,BMFBOVESPA:IBOV,78656.156
+25749,2018-09-27 10:00:00,BMFBOVESPA:IBOV,80000.094
+25750,2018-09-28 10:00:00,BMFBOVESPA:IBOV,79342.422
+25751,2018-10-01 10:00:00,BMFBOVESPA:IBOV,78623.656
+25752,2018-10-02 10:00:00,BMFBOVESPA:IBOV,81612.281
+25753,2018-10-03 10:00:00,BMFBOVESPA:IBOV,83273.398
+25754,2018-10-04 10:00:00,BMFBOVESPA:IBOV,82952.813
+25755,2018-10-05 10:00:00,BMFBOVESPA:IBOV,82321.523
+25756,2018-10-08 10:00:00,BMFBOVESPA:IBOV,86083.906
+25757,2018-10-09 10:00:00,BMFBOVESPA:IBOV,86087.547
+25758,2018-10-10 10:00:00,BMFBOVESPA:IBOV,83679.109
+25759,2018-10-11 10:00:00,BMFBOVESPA:IBOV,82921.078
+25760,2018-10-15 10:00:00,BMFBOVESPA:IBOV,83359.758
+25761,2018-10-16 10:00:00,BMFBOVESPA:IBOV,85717.563
+25762,2018-10-17 10:00:00,BMFBOVESPA:IBOV,85763.953
+25763,2018-10-18 10:00:00,BMFBOVESPA:IBOV,83847.117
+25764,2018-10-19 10:00:00,BMFBOVESPA:IBOV,84219.742
+25765,2018-10-22 10:00:00,BMFBOVESPA:IBOV,85596.688
+25766,2018-10-23 10:00:00,BMFBOVESPA:IBOV,85300.031
+25767,2018-10-24 10:00:00,BMFBOVESPA:IBOV,83063.563
+25768,2018-10-25 10:00:00,BMFBOVESPA:IBOV,84083.508
+25769,2018-10-26 10:00:00,BMFBOVESPA:IBOV,85719.867
+25770,2018-10-29 10:00:00,BMFBOVESPA:IBOV,83796.711
+25771,2018-10-30 10:00:00,BMFBOVESPA:IBOV,86885.711
+25772,2018-10-31 10:00:00,BMFBOVESPA:IBOV,87423.547
+25773,2018-11-01 10:00:00,BMFBOVESPA:IBOV,88419.047
+25774,2018-11-05 10:00:00,BMFBOVESPA:IBOV,89598.156
+25775,2018-11-06 10:00:00,BMFBOVESPA:IBOV,88668.922
+25776,2018-11-07 10:00:00,BMFBOVESPA:IBOV,87714.352
+25777,2018-11-08 10:00:00,BMFBOVESPA:IBOV,85620.133
+25778,2018-11-09 10:00:00,BMFBOVESPA:IBOV,85641.211
+25779,2018-11-12 10:00:00,BMFBOVESPA:IBOV,85524.703
+25780,2018-11-13 10:00:00,BMFBOVESPA:IBOV,84914.109
+25781,2018-11-14 10:00:00,BMFBOVESPA:IBOV,85973.063
+25782,2018-11-16 10:00:00,BMFBOVESPA:IBOV,88515.273
+25783,2018-11-19 10:00:00,BMFBOVESPA:IBOV,87900.828
+25784,2018-11-20 10:00:00,BMFBOVESPA:IBOV,87900.828
+25785,2018-11-21 10:00:00,BMFBOVESPA:IBOV,87268.797
+25786,2018-11-22 10:00:00,BMFBOVESPA:IBOV,87477.438
+25787,2018-11-23 10:00:00,BMFBOVESPA:IBOV,86230.219
+25788,2018-11-26 10:00:00,BMFBOVESPA:IBOV,85546.508
+25789,2018-11-27 10:00:00,BMFBOVESPA:IBOV,87891.18
+25790,2018-11-28 10:00:00,BMFBOVESPA:IBOV,89250.82
+25791,2018-11-29 10:00:00,BMFBOVESPA:IBOV,89709.563
+25792,2018-11-30 10:00:00,BMFBOVESPA:IBOV,89504.031
+25793,2018-12-03 10:00:00,BMFBOVESPA:IBOV,89820.094
+25794,2018-12-04 10:00:00,BMFBOVESPA:IBOV,88624.453
+25795,2018-12-05 10:00:00,BMFBOVESPA:IBOV,89039.789
+25796,2018-12-06 10:00:00,BMFBOVESPA:IBOV,88846.477
+25797,2018-12-07 10:00:00,BMFBOVESPA:IBOV,88115.07
+25798,2018-12-10 10:00:00,BMFBOVESPA:IBOV,85914.711
+25799,2018-12-11 10:00:00,BMFBOVESPA:IBOV,86419.57
+25800,2018-12-12 10:00:00,BMFBOVESPA:IBOV,86977.461
+25801,2018-12-13 10:00:00,BMFBOVESPA:IBOV,87837.594
+25802,2018-12-14 10:00:00,BMFBOVESPA:IBOV,87449.5
+25803,2018-12-17 10:00:00,BMFBOVESPA:IBOV,86399.68
+25804,2018-12-18 10:00:00,BMFBOVESPA:IBOV,86610.492
+25805,2018-12-19 10:00:00,BMFBOVESPA:IBOV,85673.523
+25806,2018-12-20 10:00:00,BMFBOVESPA:IBOV,85269.289
+25807,2018-12-21 10:00:00,BMFBOVESPA:IBOV,85697.148
+25808,2018-12-26 10:00:00,BMFBOVESPA:IBOV,85136.102
+25809,2018-12-27 10:00:00,BMFBOVESPA:IBOV,85460.203
+25810,2018-12-28 10:00:00,BMFBOVESPA:IBOV,87887.258
+25811,2019-01-02 10:00:00,BMFBOVESPA:IBOV,91012.313
+25812,2019-01-03 10:00:00,BMFBOVESPA:IBOV,91564.25
+25813,2019-01-04 10:00:00,BMFBOVESPA:IBOV,91840.789
+25814,2019-01-07 10:00:00,BMFBOVESPA:IBOV,91699.047
+25815,2019-01-08 10:00:00,BMFBOVESPA:IBOV,92031.859
+25816,2019-01-09 10:00:00,BMFBOVESPA:IBOV,93613.039
+25817,2019-01-10 10:00:00,BMFBOVESPA:IBOV,93805.93
+25818,2019-01-11 10:00:00,BMFBOVESPA:IBOV,93658.313
+25819,2019-01-14 10:00:00,BMFBOVESPA:IBOV,94474.133
+25820,2019-01-15 10:00:00,BMFBOVESPA:IBOV,94055.719
+25821,2019-01-16 10:00:00,BMFBOVESPA:IBOV,94393.07
+25822,2019-01-17 10:00:00,BMFBOVESPA:IBOV,95351.094
+25823,2019-01-18 10:00:00,BMFBOVESPA:IBOV,96096.75
+25824,2019-01-21 10:00:00,BMFBOVESPA:IBOV,96009.773
+25825,2019-01-22 10:00:00,BMFBOVESPA:IBOV,95103.383
+25826,2019-01-23 10:00:00,BMFBOVESPA:IBOV,96558.422
+25827,2019-01-24 10:00:00,BMFBOVESPA:IBOV,97677.188
+25828,2019-01-28 10:00:00,BMFBOVESPA:IBOV,95443.883
+25829,2019-01-29 10:00:00,BMFBOVESPA:IBOV,95639.328
+25830,2019-01-30 10:00:00,BMFBOVESPA:IBOV,96996.211
+25831,2019-01-31 10:00:00,BMFBOVESPA:IBOV,97393.742
+25832,2019-02-01 10:00:00,BMFBOVESPA:IBOV,97861.273
+25833,2019-02-04 10:00:00,BMFBOVESPA:IBOV,98588.633
+25834,2019-02-05 10:00:00,BMFBOVESPA:IBOV,98311.203
+25835,2019-02-06 10:00:00,BMFBOVESPA:IBOV,94635.57
+25836,2019-02-07 10:00:00,BMFBOVESPA:IBOV,94405.594
+25837,2019-02-08 10:00:00,BMFBOVESPA:IBOV,95343.102
+25838,2019-02-11 10:00:00,BMFBOVESPA:IBOV,94412.906
+25839,2019-02-12 10:00:00,BMFBOVESPA:IBOV,96168.398
+25840,2019-02-13 10:00:00,BMFBOVESPA:IBOV,95842.398
+25841,2019-02-14 10:00:00,BMFBOVESPA:IBOV,98015.094
+25842,2019-02-15 10:00:00,BMFBOVESPA:IBOV,97525.906
+25843,2019-02-18 10:00:00,BMFBOVESPA:IBOV,96509.891
+25844,2019-02-19 10:00:00,BMFBOVESPA:IBOV,97659.148
+25845,2019-02-20 10:00:00,BMFBOVESPA:IBOV,96544.813
+25846,2019-02-21 10:00:00,BMFBOVESPA:IBOV,96932.273
+25847,2019-02-22 10:00:00,BMFBOVESPA:IBOV,97885.602
+25848,2019-02-25 10:00:00,BMFBOVESPA:IBOV,97239.898
+25849,2019-02-26 10:00:00,BMFBOVESPA:IBOV,97602.5
+25850,2019-02-27 10:00:00,BMFBOVESPA:IBOV,97307.313
+25851,2019-02-28 10:00:00,BMFBOVESPA:IBOV,95584.352
+25852,2019-03-01 10:00:00,BMFBOVESPA:IBOV,94603.75
+25853,2019-03-06 10:00:00,BMFBOVESPA:IBOV,94216.867
+25854,2019-03-07 10:00:00,BMFBOVESPA:IBOV,94340.172
+25855,2019-03-08 10:00:00,BMFBOVESPA:IBOV,95364.852
+25856,2019-03-11 10:00:00,BMFBOVESPA:IBOV,98026.617
+25857,2019-03-12 10:00:00,BMFBOVESPA:IBOV,97828.031
+25858,2019-03-13 10:00:00,BMFBOVESPA:IBOV,98903.883
+25859,2019-03-14 10:00:00,BMFBOVESPA:IBOV,98604.672
+25860,2019-03-15 10:00:00,BMFBOVESPA:IBOV,99136.742
+25861,2019-03-18 10:00:00,BMFBOVESPA:IBOV,99993.922
+25862,2019-03-19 10:00:00,BMFBOVESPA:IBOV,99588.367
+25863,2019-03-20 10:00:00,BMFBOVESPA:IBOV,98041.367
+25864,2019-03-21 10:00:00,BMFBOVESPA:IBOV,96729.078
+25865,2019-03-22 10:00:00,BMFBOVESPA:IBOV,93735.148
+25866,2019-03-25 10:00:00,BMFBOVESPA:IBOV,93662.008
+25867,2019-03-26 10:00:00,BMFBOVESPA:IBOV,95306.82
+25868,2019-03-27 10:00:00,BMFBOVESPA:IBOV,91903.398
+25869,2019-03-28 10:00:00,BMFBOVESPA:IBOV,94388.938
+25870,2019-03-29 10:00:00,BMFBOVESPA:IBOV,95414.547
+25871,2019-04-01 10:00:00,BMFBOVESPA:IBOV,96054.453
+25872,2019-04-02 10:00:00,BMFBOVESPA:IBOV,95386.758
+25873,2019-04-03 10:00:00,BMFBOVESPA:IBOV,94491.477
+25874,2019-04-04 10:00:00,BMFBOVESPA:IBOV,96313.063
+25875,2019-04-05 10:00:00,BMFBOVESPA:IBOV,97108.172
+25876,2019-04-08 10:00:00,BMFBOVESPA:IBOV,97369.289
+25877,2019-04-09 10:00:00,BMFBOVESPA:IBOV,96291.789
+25878,2019-04-10 10:00:00,BMFBOVESPA:IBOV,95953.453
+25879,2019-04-11 10:00:00,BMFBOVESPA:IBOV,94754.703
+25880,2019-04-12 10:00:00,BMFBOVESPA:IBOV,92875.0
+25881,2019-04-15 10:00:00,BMFBOVESPA:IBOV,93082.969
+25882,2019-04-16 10:00:00,BMFBOVESPA:IBOV,94333.313
+25883,2019-04-17 10:00:00,BMFBOVESPA:IBOV,93284.75
+25884,2019-04-18 10:00:00,BMFBOVESPA:IBOV,94578.258
+25885,2019-04-22 10:00:00,BMFBOVESPA:IBOV,94588.063
+25886,2019-04-23 10:00:00,BMFBOVESPA:IBOV,95923.242
+25887,2019-04-24 10:00:00,BMFBOVESPA:IBOV,95045.43
+25888,2019-04-25 10:00:00,BMFBOVESPA:IBOV,96552.031
+25889,2019-04-26 10:00:00,BMFBOVESPA:IBOV,96236.039
+25890,2019-04-29 10:00:00,BMFBOVESPA:IBOV,96187.75
+25891,2019-04-30 10:00:00,BMFBOVESPA:IBOV,96353.328
+25892,2019-05-02 10:00:00,BMFBOVESPA:IBOV,95527.617
+25893,2019-05-03 10:00:00,BMFBOVESPA:IBOV,96007.891
+25894,2019-05-06 10:00:00,BMFBOVESPA:IBOV,95008.656
+25895,2019-05-07 10:00:00,BMFBOVESPA:IBOV,94388.727
+25896,2019-05-08 10:00:00,BMFBOVESPA:IBOV,95596.609
+25897,2019-05-09 10:00:00,BMFBOVESPA:IBOV,94807.852
+25898,2019-05-10 10:00:00,BMFBOVESPA:IBOV,94257.563
+25899,2019-05-13 10:00:00,BMFBOVESPA:IBOV,91726.539
+25900,2019-05-14 10:00:00,BMFBOVESPA:IBOV,92092.438
+25901,2019-05-15 10:00:00,BMFBOVESPA:IBOV,91623.438
+25902,2019-05-16 10:00:00,BMFBOVESPA:IBOV,90024.469
+25903,2019-05-17 10:00:00,BMFBOVESPA:IBOV,89992.727
+25904,2019-05-20 10:00:00,BMFBOVESPA:IBOV,91946.188
+25905,2019-05-21 10:00:00,BMFBOVESPA:IBOV,94484.633
+25906,2019-05-22 10:00:00,BMFBOVESPA:IBOV,94360.656
+25907,2019-05-23 10:00:00,BMFBOVESPA:IBOV,93910.031
+25908,2019-05-24 10:00:00,BMFBOVESPA:IBOV,93627.797
+25909,2019-05-27 10:00:00,BMFBOVESPA:IBOV,94864.25
+25910,2019-05-28 10:00:00,BMFBOVESPA:IBOV,96392.758
+25911,2019-05-29 10:00:00,BMFBOVESPA:IBOV,96566.547
+25912,2019-05-30 10:00:00,BMFBOVESPA:IBOV,97457.359
+25913,2019-05-31 10:00:00,BMFBOVESPA:IBOV,97030.32
+25914,2019-06-03 10:00:00,BMFBOVESPA:IBOV,97020.477
+25915,2019-06-04 10:00:00,BMFBOVESPA:IBOV,97380.281
+25916,2019-06-05 10:00:00,BMFBOVESPA:IBOV,95998.75
+25917,2019-06-06 10:00:00,BMFBOVESPA:IBOV,97204.852
+25918,2019-06-07 10:00:00,BMFBOVESPA:IBOV,97821.258
+25919,2019-06-10 10:00:00,BMFBOVESPA:IBOV,97466.688
+25920,2019-06-11 10:00:00,BMFBOVESPA:IBOV,98960.0
+25921,2019-06-12 10:00:00,BMFBOVESPA:IBOV,98320.883
+25922,2019-06-13 10:00:00,BMFBOVESPA:IBOV,98773.703
+25923,2019-06-14 10:00:00,BMFBOVESPA:IBOV,98040.063
+25924,2019-06-17 10:00:00,BMFBOVESPA:IBOV,97623.25
+25925,2019-06-18 10:00:00,BMFBOVESPA:IBOV,99404.391
+25926,2019-06-19 10:00:00,BMFBOVESPA:IBOV,100303.41
+25927,2019-06-21 10:00:00,BMFBOVESPA:IBOV,102012.64
+25928,2019-06-24 10:00:00,BMFBOVESPA:IBOV,102062.33
+25929,2019-06-25 10:00:00,BMFBOVESPA:IBOV,100092.95
+25930,2019-06-26 10:00:00,BMFBOVESPA:IBOV,100688.63
+25931,2019-06-27 10:00:00,BMFBOVESPA:IBOV,100723.97
+25932,2019-06-28 10:00:00,BMFBOVESPA:IBOV,100967.2
+25933,2019-07-01 10:00:00,BMFBOVESPA:IBOV,101339.68
+25934,2019-07-02 10:00:00,BMFBOVESPA:IBOV,100605.17
+25935,2019-07-03 10:00:00,BMFBOVESPA:IBOV,102043.11
+25936,2019-07-04 10:00:00,BMFBOVESPA:IBOV,103636.17
+25937,2019-07-05 10:00:00,BMFBOVESPA:IBOV,104089.47
+25938,2019-07-08 10:00:00,BMFBOVESPA:IBOV,104530.22
+25939,2019-07-10 10:00:00,BMFBOVESPA:IBOV,105817.06
+25940,2019-07-11 10:00:00,BMFBOVESPA:IBOV,105146.44
+25941,2019-07-12 10:00:00,BMFBOVESPA:IBOV,103905.99
+25942,2019-07-15 10:00:00,BMFBOVESPA:IBOV,103802.69
+25943,2019-07-16 10:00:00,BMFBOVESPA:IBOV,103775.41
+25944,2019-07-17 10:00:00,BMFBOVESPA:IBOV,103855.53
+25945,2019-07-18 10:00:00,BMFBOVESPA:IBOV,104716.59
+25946,2019-07-19 10:00:00,BMFBOVESPA:IBOV,103451.93
+25947,2019-07-22 10:00:00,BMFBOVESPA:IBOV,103949.46
+25948,2019-07-23 10:00:00,BMFBOVESPA:IBOV,103704.28
+25949,2019-07-24 10:00:00,BMFBOVESPA:IBOV,104119.54
+25950,2019-07-25 10:00:00,BMFBOVESPA:IBOV,102654.58
+25951,2019-07-26 10:00:00,BMFBOVESPA:IBOV,102818.93
+25952,2019-07-29 10:00:00,BMFBOVESPA:IBOV,103482.63
+25953,2019-07-30 10:00:00,BMFBOVESPA:IBOV,102932.76
+25954,2019-07-31 10:00:00,BMFBOVESPA:IBOV,101812.13
+25955,2019-08-01 10:00:00,BMFBOVESPA:IBOV,102125.94
+25956,2019-08-02 10:00:00,BMFBOVESPA:IBOV,102673.68
+25957,2019-08-05 10:00:00,BMFBOVESPA:IBOV,100097.75
+25958,2019-08-06 10:00:00,BMFBOVESPA:IBOV,102163.69
+25959,2019-08-07 10:00:00,BMFBOVESPA:IBOV,102782.37
+25960,2019-08-08 10:00:00,BMFBOVESPA:IBOV,104115.23
+25961,2019-08-09 10:00:00,BMFBOVESPA:IBOV,103996.16
+25962,2019-08-12 10:00:00,BMFBOVESPA:IBOV,101915.22
+25963,2019-08-13 10:00:00,BMFBOVESPA:IBOV,103299.47
+25964,2019-08-14 10:00:00,BMFBOVESPA:IBOV,100258.01
+25965,2019-08-15 10:00:00,BMFBOVESPA:IBOV,99056.906
+25966,2019-08-16 10:00:00,BMFBOVESPA:IBOV,99805.781
+25967,2019-08-19 10:00:00,BMFBOVESPA:IBOV,99468.672
+25968,2019-08-20 10:00:00,BMFBOVESPA:IBOV,99222.25
+25969,2019-08-21 10:00:00,BMFBOVESPA:IBOV,101201.9
+25970,2019-08-22 10:00:00,BMFBOVESPA:IBOV,100011.28
+25971,2019-08-23 10:00:00,BMFBOVESPA:IBOV,97667.492
+25972,2019-08-26 10:00:00,BMFBOVESPA:IBOV,96429.602
+25973,2019-08-27 10:00:00,BMFBOVESPA:IBOV,97276.188
+25974,2019-08-28 10:00:00,BMFBOVESPA:IBOV,98193.531
+25975,2019-08-29 10:00:00,BMFBOVESPA:IBOV,100524.43
+25976,2019-08-30 10:00:00,BMFBOVESPA:IBOV,101134.61
+25977,2019-09-02 10:00:00,BMFBOVESPA:IBOV,100625.74
+25978,2019-09-03 10:00:00,BMFBOVESPA:IBOV,99680.828
+25979,2019-09-04 10:00:00,BMFBOVESPA:IBOV,101200.89
+25980,2019-09-05 10:00:00,BMFBOVESPA:IBOV,102243.0
+25981,2019-09-06 10:00:00,BMFBOVESPA:IBOV,102935.43
+25982,2019-09-09 10:00:00,BMFBOVESPA:IBOV,103180.59
+25983,2019-09-10 10:00:00,BMFBOVESPA:IBOV,103031.5
+25984,2019-09-11 10:00:00,BMFBOVESPA:IBOV,103445.6
+25985,2019-09-12 10:00:00,BMFBOVESPA:IBOV,104370.91
+25986,2019-09-13 10:00:00,BMFBOVESPA:IBOV,103501.18
+25987,2019-09-16 10:00:00,BMFBOVESPA:IBOV,103680.41
+25988,2019-09-17 10:00:00,BMFBOVESPA:IBOV,104616.86
+25989,2019-09-18 10:00:00,BMFBOVESPA:IBOV,104531.93
+25990,2019-09-19 10:00:00,BMFBOVESPA:IBOV,104339.16
+25991,2019-09-20 10:00:00,BMFBOVESPA:IBOV,104817.4
+25992,2019-09-23 10:00:00,BMFBOVESPA:IBOV,104637.82
+25993,2019-09-24 10:00:00,BMFBOVESPA:IBOV,103875.66
+25994,2019-09-25 10:00:00,BMFBOVESPA:IBOV,104480.98
+25995,2019-09-26 10:00:00,BMFBOVESPA:IBOV,105319.4
+25996,2019-09-27 10:00:00,BMFBOVESPA:IBOV,105077.63
+25997,2019-09-30 10:00:00,BMFBOVESPA:IBOV,104745.32
+25998,2019-10-01 10:00:00,BMFBOVESPA:IBOV,104053.4
+25999,2019-10-02 10:00:00,BMFBOVESPA:IBOV,101031.44
+26000,2019-10-03 10:00:00,BMFBOVESPA:IBOV,101516.04
+26001,2019-10-04 10:00:00,BMFBOVESPA:IBOV,102551.32
+26002,2019-10-07 10:00:00,BMFBOVESPA:IBOV,100572.77
+26003,2019-10-08 10:00:00,BMFBOVESPA:IBOV,99981.398
+26004,2019-10-09 10:00:00,BMFBOVESPA:IBOV,101248.78
+26005,2019-10-10 10:00:00,BMFBOVESPA:IBOV,101817.13
+26006,2019-10-11 10:00:00,BMFBOVESPA:IBOV,103831.92
+26007,2019-10-14 10:00:00,BMFBOVESPA:IBOV,104301.58
+26008,2019-10-15 10:00:00,BMFBOVESPA:IBOV,104489.56
+26009,2019-10-16 10:00:00,BMFBOVESPA:IBOV,105422.8
+26010,2019-10-17 10:00:00,BMFBOVESPA:IBOV,105015.77
+26011,2019-10-18 10:00:00,BMFBOVESPA:IBOV,104728.89
+26012,2019-10-21 10:00:00,BMFBOVESPA:IBOV,106022.28
+26013,2019-10-22 10:00:00,BMFBOVESPA:IBOV,107381.11
+26014,2019-10-23 10:00:00,BMFBOVESPA:IBOV,107543.59
+26015,2019-10-24 10:00:00,BMFBOVESPA:IBOV,106986.15
+26016,2019-10-25 10:00:00,BMFBOVESPA:IBOV,107363.77
+26017,2019-10-28 10:00:00,BMFBOVESPA:IBOV,108187.06
+26018,2019-10-29 10:00:00,BMFBOVESPA:IBOV,107556.26
+26019,2019-10-30 10:00:00,BMFBOVESPA:IBOV,108407.54
+26020,2019-10-31 10:00:00,BMFBOVESPA:IBOV,107219.83
+26021,2019-11-01 10:00:00,BMFBOVESPA:IBOV,108195.63
+26022,2019-11-04 10:00:00,BMFBOVESPA:IBOV,108779.33
+26023,2019-11-05 10:00:00,BMFBOVESPA:IBOV,108719.02
+26024,2019-11-06 10:00:00,BMFBOVESPA:IBOV,108360.22
+26025,2019-11-07 10:00:00,BMFBOVESPA:IBOV,109580.57
+26026,2019-11-08 10:00:00,BMFBOVESPA:IBOV,107628.98
+26027,2019-11-11 10:00:00,BMFBOVESPA:IBOV,108367.44
+26028,2019-11-12 10:00:00,BMFBOVESPA:IBOV,106751.11
+26029,2019-11-13 10:00:00,BMFBOVESPA:IBOV,106059.95
+26030,2019-11-14 10:00:00,BMFBOVESPA:IBOV,106556.88
+26031,2019-11-18 10:00:00,BMFBOVESPA:IBOV,106269.25
+26032,2019-11-19 10:00:00,BMFBOVESPA:IBOV,105864.18
+26033,2019-11-21 10:00:00,BMFBOVESPA:IBOV,107496.73
+26034,2019-11-22 10:00:00,BMFBOVESPA:IBOV,108692.28
+26035,2019-11-25 10:00:00,BMFBOVESPA:IBOV,108423.93
+26036,2019-11-26 10:00:00,BMFBOVESPA:IBOV,107059.4
+26037,2019-11-27 10:00:00,BMFBOVESPA:IBOV,107707.75
+26038,2019-11-28 10:00:00,BMFBOVESPA:IBOV,108290.09
+26039,2019-11-29 10:00:00,BMFBOVESPA:IBOV,108233.28
+26040,2019-12-02 10:00:00,BMFBOVESPA:IBOV,108927.83
+26041,2019-12-03 10:00:00,BMFBOVESPA:IBOV,108956.02
+26042,2019-12-04 10:00:00,BMFBOVESPA:IBOV,110300.93
+26043,2019-12-05 10:00:00,BMFBOVESPA:IBOV,110622.27
+26044,2019-12-06 10:00:00,BMFBOVESPA:IBOV,111125.75
+26045,2019-12-09 10:00:00,BMFBOVESPA:IBOV,110977.23
+26046,2019-12-10 10:00:00,BMFBOVESPA:IBOV,110672.01
+26047,2019-12-11 10:00:00,BMFBOVESPA:IBOV,110963.87
+26048,2019-12-12 10:00:00,BMFBOVESPA:IBOV,112199.74
+26049,2019-12-13 10:00:00,BMFBOVESPA:IBOV,112564.86
+26050,2019-12-16 10:00:00,BMFBOVESPA:IBOV,111896.04
+26051,2019-12-17 10:00:00,BMFBOVESPA:IBOV,112615.66
+26052,2019-12-18 10:00:00,BMFBOVESPA:IBOV,114314.65
+26053,2019-12-19 10:00:00,BMFBOVESPA:IBOV,115131.25
+26054,2019-12-20 10:00:00,BMFBOVESPA:IBOV,115121.08
+26055,2019-12-23 10:00:00,BMFBOVESPA:IBOV,115863.29
+26056,2019-12-26 10:00:00,BMFBOVESPA:IBOV,117203.2
+26057,2019-12-27 10:00:00,BMFBOVESPA:IBOV,116533.98
+26058,2019-12-30 10:00:00,BMFBOVESPA:IBOV,115645.34
+26059,2020-01-02 10:00:00,BMFBOVESPA:IBOV,118573.1
+26060,2020-01-03 10:00:00,BMFBOVESPA:IBOV,117706.66
+26061,2020-01-06 10:00:00,BMFBOVESPA:IBOV,116877.92
+26062,2020-01-07 10:00:00,BMFBOVESPA:IBOV,116661.94
+26063,2020-01-08 10:00:00,BMFBOVESPA:IBOV,116247.03
+26064,2020-01-09 10:00:00,BMFBOVESPA:IBOV,115947.11
+26065,2020-01-10 10:00:00,BMFBOVESPA:IBOV,115503.42
+26066,2020-01-13 10:00:00,BMFBOVESPA:IBOV,117325.28
+26067,2020-01-14 10:00:00,BMFBOVESPA:IBOV,117632.4
+26068,2020-01-15 10:00:00,BMFBOVESPA:IBOV,116414.35
+26069,2020-01-16 10:00:00,BMFBOVESPA:IBOV,116704.21
+26070,2020-01-17 10:00:00,BMFBOVESPA:IBOV,118478.3
+26071,2020-01-20 10:00:00,BMFBOVESPA:IBOV,118861.63
+26072,2020-01-21 10:00:00,BMFBOVESPA:IBOV,117026.04
+26073,2020-01-22 10:00:00,BMFBOVESPA:IBOV,118391.36
+26074,2020-01-23 10:00:00,BMFBOVESPA:IBOV,119527.63
+26075,2020-01-24 10:00:00,BMFBOVESPA:IBOV,118376.36
+26076,2020-01-27 10:00:00,BMFBOVESPA:IBOV,114481.84
+26077,2020-01-28 10:00:00,BMFBOVESPA:IBOV,116478.98
+26078,2020-01-29 10:00:00,BMFBOVESPA:IBOV,115384.84
+26079,2020-01-30 10:00:00,BMFBOVESPA:IBOV,115528.04
+26080,2020-01-31 10:00:00,BMFBOVESPA:IBOV,113760.57
+26081,2020-02-03 10:00:00,BMFBOVESPA:IBOV,114629.21
+26082,2020-02-04 10:00:00,BMFBOVESPA:IBOV,115556.71
+26083,2020-02-05 10:00:00,BMFBOVESPA:IBOV,116028.27
+26084,2020-02-06 10:00:00,BMFBOVESPA:IBOV,115189.97
+26085,2020-02-07 10:00:00,BMFBOVESPA:IBOV,113770.29
+26086,2020-02-10 10:00:00,BMFBOVESPA:IBOV,112570.3
+26087,2020-02-11 10:00:00,BMFBOVESPA:IBOV,115370.61
+26088,2020-02-12 10:00:00,BMFBOVESPA:IBOV,116674.13
+26089,2020-02-13 10:00:00,BMFBOVESPA:IBOV,115662.4
+26090,2020-02-14 10:00:00,BMFBOVESPA:IBOV,114380.71
+26091,2020-02-17 10:00:00,BMFBOVESPA:IBOV,115309.08
+26092,2020-02-18 10:00:00,BMFBOVESPA:IBOV,114977.29
+26093,2020-02-19 10:00:00,BMFBOVESPA:IBOV,116517.59
+26094,2020-02-20 10:00:00,BMFBOVESPA:IBOV,114586.24
+26095,2020-02-21 10:00:00,BMFBOVESPA:IBOV,113681.42
+26096,2020-02-26 10:00:00,BMFBOVESPA:IBOV,105718.29
+26097,2020-02-27 10:00:00,BMFBOVESPA:IBOV,102983.54
+26098,2020-02-28 10:00:00,BMFBOVESPA:IBOV,104171.57
+26099,2020-03-02 10:00:00,BMFBOVESPA:IBOV,106625.41
+26100,2020-03-03 10:00:00,BMFBOVESPA:IBOV,105537.14
+26101,2020-03-04 10:00:00,BMFBOVESPA:IBOV,107224.22
+26102,2020-03-05 10:00:00,BMFBOVESPA:IBOV,102233.24
+26103,2020-03-06 10:00:00,BMFBOVESPA:IBOV,97996.773
+26104,2020-03-09 10:00:00,BMFBOVESPA:IBOV,86067.203
+26105,2020-03-10 10:00:00,BMFBOVESPA:IBOV,92214.469
+26106,2020-03-11 10:00:00,BMFBOVESPA:IBOV,85171.133
+26107,2020-03-12 10:00:00,BMFBOVESPA:IBOV,72582.531
+26108,2020-03-13 10:00:00,BMFBOVESPA:IBOV,82677.906
+26109,2020-03-16 10:00:00,BMFBOVESPA:IBOV,71168.047
+26110,2020-03-17 10:00:00,BMFBOVESPA:IBOV,74617.242
+26111,2020-03-18 10:00:00,BMFBOVESPA:IBOV,66894.953
+26112,2020-03-19 10:00:00,BMFBOVESPA:IBOV,68331.797
+26113,2020-03-20 10:00:00,BMFBOVESPA:IBOV,67069.359
+26114,2020-03-23 10:00:00,BMFBOVESPA:IBOV,63569.621
+26115,2020-03-24 10:00:00,BMFBOVESPA:IBOV,69729.297
+26116,2020-03-25 10:00:00,BMFBOVESPA:IBOV,74955.57
+26117,2020-03-26 10:00:00,BMFBOVESPA:IBOV,77709.656
+26118,2020-03-27 10:00:00,BMFBOVESPA:IBOV,73428.781
+26119,2020-03-30 10:00:00,BMFBOVESPA:IBOV,74639.477
+26120,2020-03-31 10:00:00,BMFBOVESPA:IBOV,73019.758
+26121,2020-04-01 10:00:00,BMFBOVESPA:IBOV,70966.703
+26122,2020-04-02 10:00:00,BMFBOVESPA:IBOV,72253.461
+26123,2020-04-03 10:00:00,BMFBOVESPA:IBOV,69537.563
+26124,2020-04-06 10:00:00,BMFBOVESPA:IBOV,74072.977
+26125,2020-04-07 10:00:00,BMFBOVESPA:IBOV,76358.094
+26126,2020-04-08 10:00:00,BMFBOVESPA:IBOV,78624.617
+26127,2020-04-09 10:00:00,BMFBOVESPA:IBOV,77681.938
+26128,2020-04-13 10:00:00,BMFBOVESPA:IBOV,78835.82
+26129,2020-04-14 10:00:00,BMFBOVESPA:IBOV,79918.359
+26130,2020-04-15 10:00:00,BMFBOVESPA:IBOV,78831.461
+26131,2020-04-16 10:00:00,BMFBOVESPA:IBOV,77811.852
+26132,2020-04-17 10:00:00,BMFBOVESPA:IBOV,78990.289
+26133,2020-04-20 10:00:00,BMFBOVESPA:IBOV,78972.758
+26134,2020-04-22 10:00:00,BMFBOVESPA:IBOV,80687.148
+26135,2020-04-23 10:00:00,BMFBOVESPA:IBOV,79673.297
+26136,2020-04-24 10:00:00,BMFBOVESPA:IBOV,75330.609
+26137,2020-04-27 10:00:00,BMFBOVESPA:IBOV,78238.602
+26138,2020-04-28 10:00:00,BMFBOVESPA:IBOV,81312.227
+26139,2020-04-29 10:00:00,BMFBOVESPA:IBOV,83170.797
+26140,2020-04-30 10:00:00,BMFBOVESPA:IBOV,80505.891
+26141,2020-05-04 10:00:00,BMFBOVESPA:IBOV,78876.219
+26142,2020-05-05 10:00:00,BMFBOVESPA:IBOV,79470.781
+26143,2020-05-06 10:00:00,BMFBOVESPA:IBOV,79063.68
+26144,2020-05-07 10:00:00,BMFBOVESPA:IBOV,78118.57
+26145,2020-05-08 10:00:00,BMFBOVESPA:IBOV,80263.352
+26146,2020-05-11 10:00:00,BMFBOVESPA:IBOV,79064.602
+26147,2020-05-12 10:00:00,BMFBOVESPA:IBOV,77871.953
+26148,2020-05-13 10:00:00,BMFBOVESPA:IBOV,77772.203
+26149,2020-05-14 10:00:00,BMFBOVESPA:IBOV,79010.813
+26150,2020-05-15 10:00:00,BMFBOVESPA:IBOV,77556.617
+26151,2020-05-18 10:00:00,BMFBOVESPA:IBOV,81194.289
+26152,2020-05-19 10:00:00,BMFBOVESPA:IBOV,80742.352
+26153,2020-05-20 10:00:00,BMFBOVESPA:IBOV,81319.453
+26154,2020-05-21 10:00:00,BMFBOVESPA:IBOV,83027.094
+26155,2020-05-22 10:00:00,BMFBOVESPA:IBOV,82173.211
+26156,2020-05-25 10:00:00,BMFBOVESPA:IBOV,85663.477
+26157,2020-05-26 10:00:00,BMFBOVESPA:IBOV,85468.906
+26158,2020-05-27 10:00:00,BMFBOVESPA:IBOV,87946.25
+26159,2020-05-28 10:00:00,BMFBOVESPA:IBOV,86949.094
+26160,2020-05-29 10:00:00,BMFBOVESPA:IBOV,87402.594
+26161,2020-06-01 10:00:00,BMFBOVESPA:IBOV,88620.102
+26162,2020-06-02 10:00:00,BMFBOVESPA:IBOV,91046.383
+26163,2020-06-03 10:00:00,BMFBOVESPA:IBOV,93002.141
+26164,2020-06-04 10:00:00,BMFBOVESPA:IBOV,93828.609
+26165,2020-06-05 10:00:00,BMFBOVESPA:IBOV,94637.063
+26166,2020-06-08 10:00:00,BMFBOVESPA:IBOV,97644.672
+26167,2020-06-09 10:00:00,BMFBOVESPA:IBOV,96746.547
+26168,2020-06-10 10:00:00,BMFBOVESPA:IBOV,94685.977
+26169,2020-06-12 10:00:00,BMFBOVESPA:IBOV,92795.273
+26170,2020-06-15 10:00:00,BMFBOVESPA:IBOV,92375.523
+26171,2020-06-16 10:00:00,BMFBOVESPA:IBOV,93531.172
+26172,2020-06-17 10:00:00,BMFBOVESPA:IBOV,95547.289
+26173,2020-06-18 10:00:00,BMFBOVESPA:IBOV,96125.242
+26174,2020-06-19 10:00:00,BMFBOVESPA:IBOV,96572.102
+26175,2020-06-22 10:00:00,BMFBOVESPA:IBOV,95335.961
+26176,2020-06-23 10:00:00,BMFBOVESPA:IBOV,95975.156
+26177,2020-06-24 10:00:00,BMFBOVESPA:IBOV,94377.359
+26178,2020-06-25 10:00:00,BMFBOVESPA:IBOV,95983.094
+26179,2020-06-26 10:00:00,BMFBOVESPA:IBOV,93834.492
+26180,2020-06-29 10:00:00,BMFBOVESPA:IBOV,95735.352
+26181,2020-06-30 10:00:00,BMFBOVESPA:IBOV,95055.82
+26182,2020-07-01 10:00:00,BMFBOVESPA:IBOV,96203.203
+26183,2020-07-02 10:00:00,BMFBOVESPA:IBOV,96234.961
+26184,2020-07-03 10:00:00,BMFBOVESPA:IBOV,96764.852
+26185,2020-07-06 10:00:00,BMFBOVESPA:IBOV,98937.156
+26186,2020-07-07 10:00:00,BMFBOVESPA:IBOV,97761.039
+26187,2020-07-08 10:00:00,BMFBOVESPA:IBOV,99769.883
+26188,2020-07-09 10:00:00,BMFBOVESPA:IBOV,99160.328
+26189,2020-07-10 10:00:00,BMFBOVESPA:IBOV,100031.83
+26190,2020-07-13 10:00:00,BMFBOVESPA:IBOV,98697.063
+26191,2020-07-14 10:00:00,BMFBOVESPA:IBOV,100440.23
+26192,2020-07-15 10:00:00,BMFBOVESPA:IBOV,101790.54
+26193,2020-07-16 10:00:00,BMFBOVESPA:IBOV,100553.27
+26194,2020-07-17 10:00:00,BMFBOVESPA:IBOV,102888.25
+26195,2020-07-20 10:00:00,BMFBOVESPA:IBOV,104426.37
+26196,2020-07-21 10:00:00,BMFBOVESPA:IBOV,104309.74
+26197,2020-07-22 10:00:00,BMFBOVESPA:IBOV,104289.57
+26198,2020-07-23 10:00:00,BMFBOVESPA:IBOV,102293.31
+26199,2020-07-24 10:00:00,BMFBOVESPA:IBOV,102381.58
+26200,2020-07-27 10:00:00,BMFBOVESPA:IBOV,104477.08
+26201,2020-07-28 10:00:00,BMFBOVESPA:IBOV,104109.07
+26202,2020-07-29 10:00:00,BMFBOVESPA:IBOV,105605.17
+26203,2020-07-30 10:00:00,BMFBOVESPA:IBOV,105008.7
+26204,2020-07-31 10:00:00,BMFBOVESPA:IBOV,102912.24
+26205,2020-08-03 10:00:00,BMFBOVESPA:IBOV,102829.96
+26206,2020-08-04 10:00:00,BMFBOVESPA:IBOV,101215.87
+26207,2020-08-05 10:00:00,BMFBOVESPA:IBOV,102801.76
+26208,2020-08-06 10:00:00,BMFBOVESPA:IBOV,104125.64
+26209,2020-08-07 10:00:00,BMFBOVESPA:IBOV,102775.55
+26210,2020-08-10 10:00:00,BMFBOVESPA:IBOV,103444.48
+26211,2020-08-11 10:00:00,BMFBOVESPA:IBOV,102174.4
+26212,2020-08-12 10:00:00,BMFBOVESPA:IBOV,102117.79
+26213,2020-08-13 10:00:00,BMFBOVESPA:IBOV,100460.6
+26214,2020-08-14 10:00:00,BMFBOVESPA:IBOV,101353.45
+26215,2020-08-17 10:00:00,BMFBOVESPA:IBOV,99595.406
+26216,2020-08-18 10:00:00,BMFBOVESPA:IBOV,102065.35
+26217,2020-08-19 10:00:00,BMFBOVESPA:IBOV,100853.72
+26218,2020-08-20 10:00:00,BMFBOVESPA:IBOV,101467.87
+26219,2020-08-21 10:00:00,BMFBOVESPA:IBOV,101521.29
+26220,2020-08-24 10:00:00,BMFBOVESPA:IBOV,102297.95
+26221,2020-08-25 10:00:00,BMFBOVESPA:IBOV,102117.64
+26222,2020-08-26 10:00:00,BMFBOVESPA:IBOV,100627.33
+26223,2020-08-27 10:00:00,BMFBOVESPA:IBOV,100623.64
+26224,2020-08-28 10:00:00,BMFBOVESPA:IBOV,102142.93
+26225,2020-08-31 10:00:00,BMFBOVESPA:IBOV,99369.148
+26226,2020-09-01 10:00:00,BMFBOVESPA:IBOV,102167.65
+26227,2020-09-02 10:00:00,BMFBOVESPA:IBOV,101911.13
+26228,2020-09-03 10:00:00,BMFBOVESPA:IBOV,100721.36
+26229,2020-09-04 10:00:00,BMFBOVESPA:IBOV,101241.73
+26230,2020-09-08 10:00:00,BMFBOVESPA:IBOV,100050.43
+26231,2020-09-09 10:00:00,BMFBOVESPA:IBOV,101292.05
+26232,2020-09-10 10:00:00,BMFBOVESPA:IBOV,98834.594
+26233,2020-09-11 10:00:00,BMFBOVESPA:IBOV,98363.219
+26234,2020-09-14 10:00:00,BMFBOVESPA:IBOV,100274.52
+26235,2020-09-15 10:00:00,BMFBOVESPA:IBOV,100297.91
+26236,2020-09-16 10:00:00,BMFBOVESPA:IBOV,99675.68
+26237,2020-09-17 10:00:00,BMFBOVESPA:IBOV,100097.83
+26238,2020-09-18 10:00:00,BMFBOVESPA:IBOV,98289.711
+26239,2020-09-21 10:00:00,BMFBOVESPA:IBOV,96990.719
+26240,2020-09-22 10:00:00,BMFBOVESPA:IBOV,97293.539
+26241,2020-09-23 10:00:00,BMFBOVESPA:IBOV,95734.82
+26242,2020-09-24 10:00:00,BMFBOVESPA:IBOV,97012.07
+26243,2020-09-25 10:00:00,BMFBOVESPA:IBOV,96999.383
+26244,2020-09-28 10:00:00,BMFBOVESPA:IBOV,94666.367
+26245,2020-09-29 10:00:00,BMFBOVESPA:IBOV,93580.352
+26246,2020-09-30 10:00:00,BMFBOVESPA:IBOV,94603.383
+26247,2020-10-01 10:00:00,BMFBOVESPA:IBOV,95478.523
+26248,2020-10-02 10:00:00,BMFBOVESPA:IBOV,94015.68
+26249,2020-10-05 10:00:00,BMFBOVESPA:IBOV,96089.188
+26250,2020-10-06 10:00:00,BMFBOVESPA:IBOV,95615.031
+26251,2020-10-07 10:00:00,BMFBOVESPA:IBOV,95526.258
+26252,2020-10-08 10:00:00,BMFBOVESPA:IBOV,97919.727
+26253,2020-10-09 10:00:00,BMFBOVESPA:IBOV,97483.313
+26254,2020-10-13 10:00:00,BMFBOVESPA:IBOV,98502.82
+26255,2020-10-14 10:00:00,BMFBOVESPA:IBOV,99334.43
+26256,2020-10-15 10:00:00,BMFBOVESPA:IBOV,99054.063
+26257,2020-10-16 10:00:00,BMFBOVESPA:IBOV,98309.117
+26258,2020-10-19 10:00:00,BMFBOVESPA:IBOV,98657.648
+26259,2020-10-20 10:00:00,BMFBOVESPA:IBOV,100539.83
+26260,2020-10-21 10:00:00,BMFBOVESPA:IBOV,100552.44
+26261,2020-10-22 10:00:00,BMFBOVESPA:IBOV,101917.73
+26262,2020-10-23 10:00:00,BMFBOVESPA:IBOV,101259.75
+26263,2020-10-26 10:00:00,BMFBOVESPA:IBOV,101016.96
+26264,2020-10-27 10:00:00,BMFBOVESPA:IBOV,99605.539
+26265,2020-10-28 10:00:00,BMFBOVESPA:IBOV,95368.758
+26266,2020-10-29 10:00:00,BMFBOVESPA:IBOV,96582.156
+26267,2020-10-30 10:00:00,BMFBOVESPA:IBOV,93952.398
+26268,2020-11-03 10:00:00,BMFBOVESPA:IBOV,95979.711
+26269,2020-11-04 10:00:00,BMFBOVESPA:IBOV,97866.813
+26270,2020-11-05 10:00:00,BMFBOVESPA:IBOV,100751.4
+26271,2020-11-06 10:00:00,BMFBOVESPA:IBOV,100925.11
+26272,2020-11-09 10:00:00,BMFBOVESPA:IBOV,103515.16
+26273,2020-11-10 10:00:00,BMFBOVESPA:IBOV,105066.96
+26274,2020-11-11 10:00:00,BMFBOVESPA:IBOV,104808.83
+26275,2020-11-12 10:00:00,BMFBOVESPA:IBOV,102507.01
+26276,2020-11-13 10:00:00,BMFBOVESPA:IBOV,104723.0
+26277,2020-11-16 10:00:00,BMFBOVESPA:IBOV,106429.92
+26278,2020-11-17 10:00:00,BMFBOVESPA:IBOV,107248.63
+26279,2020-11-18 10:00:00,BMFBOVESPA:IBOV,106119.09
+26280,2020-11-19 10:00:00,BMFBOVESPA:IBOV,106669.9
+26281,2020-11-20 10:00:00,BMFBOVESPA:IBOV,106042.48
+26282,2020-11-23 10:00:00,BMFBOVESPA:IBOV,107378.92
+26283,2020-11-24 10:00:00,BMFBOVESPA:IBOV,109786.3
+26284,2020-11-25 10:00:00,BMFBOVESPA:IBOV,110132.53
+26285,2020-11-26 10:00:00,BMFBOVESPA:IBOV,110227.09
+26286,2020-11-27 10:00:00,BMFBOVESPA:IBOV,110575.47
+26287,2020-11-30 10:00:00,BMFBOVESPA:IBOV,108893.32
+26288,2020-12-01 10:00:00,BMFBOVESPA:IBOV,111399.91
+26289,2020-12-02 10:00:00,BMFBOVESPA:IBOV,111878.53
+26290,2020-12-03 10:00:00,BMFBOVESPA:IBOV,112291.59
+26291,2020-12-04 10:00:00,BMFBOVESPA:IBOV,113750.22
+26292,2020-12-07 10:00:00,BMFBOVESPA:IBOV,113589.77
+26293,2020-12-08 10:00:00,BMFBOVESPA:IBOV,113793.06
+26294,2020-12-09 10:00:00,BMFBOVESPA:IBOV,113001.16
+26295,2020-12-10 10:00:00,BMFBOVESPA:IBOV,115128.63
+26296,2020-12-11 10:00:00,BMFBOVESPA:IBOV,115128.0
+26297,2020-12-14 10:00:00,BMFBOVESPA:IBOV,114611.12
+26298,2020-12-15 10:00:00,BMFBOVESPA:IBOV,116148.63
+26299,2020-12-16 10:00:00,BMFBOVESPA:IBOV,117857.35
+26300,2020-12-17 10:00:00,BMFBOVESPA:IBOV,118400.57
+26301,2020-12-18 10:00:00,BMFBOVESPA:IBOV,118023.67
+26302,2020-12-21 10:00:00,BMFBOVESPA:IBOV,115822.57
+26303,2020-12-22 10:00:00,BMFBOVESPA:IBOV,116636.18
+26304,2020-12-23 10:00:00,BMFBOVESPA:IBOV,117806.85
+26305,2020-12-28 10:00:00,BMFBOVESPA:IBOV,119123.7
+26306,2020-12-29 10:00:00,BMFBOVESPA:IBOV,119409.15
+26307,2020-12-30 10:00:00,BMFBOVESPA:IBOV,119017.24
+26308,2021-01-04 10:00:00,BMFBOVESPA:IBOV,118854.71
+26309,2021-01-05 10:00:00,BMFBOVESPA:IBOV,119376.21
+26310,2021-01-06 10:00:00,BMFBOVESPA:IBOV,119100.08
+26311,2021-01-07 10:00:00,BMFBOVESPA:IBOV,122385.92
+26312,2021-01-08 10:00:00,BMFBOVESPA:IBOV,125076.63
+26313,2021-01-11 10:00:00,BMFBOVESPA:IBOV,123255.13
+26314,2021-01-12 10:00:00,BMFBOVESPA:IBOV,123998.0
+26315,2021-01-13 10:00:00,BMFBOVESPA:IBOV,121933.08
+26316,2021-01-14 10:00:00,BMFBOVESPA:IBOV,123480.52
+26317,2021-01-15 10:00:00,BMFBOVESPA:IBOV,120348.8
+26318,2021-01-18 10:00:00,BMFBOVESPA:IBOV,121241.63
+26319,2021-01-19 10:00:00,BMFBOVESPA:IBOV,120636.39
+26320,2021-01-20 10:00:00,BMFBOVESPA:IBOV,119646.4
+26321,2021-01-21 10:00:00,BMFBOVESPA:IBOV,118328.99
+26322,2021-01-22 10:00:00,BMFBOVESPA:IBOV,117380.49
+26323,2021-01-26 10:00:00,BMFBOVESPA:IBOV,116464.06
+26324,2021-01-27 10:00:00,BMFBOVESPA:IBOV,115882.3
+26325,2021-01-28 10:00:00,BMFBOVESPA:IBOV,118883.25
+26326,2021-01-29 10:00:00,BMFBOVESPA:IBOV,115067.55
+26327,2021-02-01 10:00:00,BMFBOVESPA:IBOV,117517.57
+26328,2021-02-02 10:00:00,BMFBOVESPA:IBOV,118233.81
+26329,2021-02-03 10:00:00,BMFBOVESPA:IBOV,119724.72
+26330,2021-02-04 10:00:00,BMFBOVESPA:IBOV,119260.82
+26331,2021-02-05 10:00:00,BMFBOVESPA:IBOV,120240.26
+26332,2021-02-08 10:00:00,BMFBOVESPA:IBOV,119696.36
+26333,2021-02-09 10:00:00,BMFBOVESPA:IBOV,119471.62
+26334,2021-02-10 10:00:00,BMFBOVESPA:IBOV,118435.33
+26335,2021-02-11 10:00:00,BMFBOVESPA:IBOV,119299.83
+26336,2021-02-12 10:00:00,BMFBOVESPA:IBOV,119428.72
+26337,2021-02-17 10:00:00,BMFBOVESPA:IBOV,120355.79
+26338,2003-11-14T09:00:00,BMFBOVESPA:VALE3,1.710325
+26339,2003-11-17T09:00:00,BMFBOVESPA:VALE3,1.667166
+26340,2003-11-18T09:00:00,BMFBOVESPA:VALE3,1.668235
+26341,2003-11-19T09:00:00,BMFBOVESPA:VALE3,1.649127
+26342,2003-11-20T09:00:00,BMFBOVESPA:VALE3,1.656877
+26343,2003-11-21T09:00:00,BMFBOVESPA:VALE3,1.647524
+26344,2003-11-24T09:00:00,BMFBOVESPA:VALE3,1.64886
+26345,2003-11-25T09:00:00,BMFBOVESPA:VALE3,1.710325
+26346,2003-11-26T09:00:00,BMFBOVESPA:VALE3,1.686407
+26347,2003-11-27T09:00:00,BMFBOVESPA:VALE3,1.67692
+26348,2003-11-28T09:00:00,BMFBOVESPA:VALE3,1.723687
+26349,2003-12-01T09:00:00,BMFBOVESPA:VALE3,1.791164
+26350,2003-12-02T09:00:00,BMFBOVESPA:VALE3,1.79063
+26351,2003-12-03T09:00:00,BMFBOVESPA:VALE3,1.796509
+26352,2003-12-04T09:00:00,BMFBOVESPA:VALE3,1.852094
+26353,2003-12-05T09:00:00,BMFBOVESPA:VALE3,1.9014
+26354,2003-12-08T09:00:00,BMFBOVESPA:VALE3,1.961528
+26355,2003-12-09T09:00:00,BMFBOVESPA:VALE3,2.085928
+26356,2003-12-10T09:00:00,BMFBOVESPA:VALE3,2.05092
+26357,2003-12-11T09:00:00,BMFBOVESPA:VALE3,2.019118
+26358,2003-12-12T09:00:00,BMFBOVESPA:VALE3,2.111182
+26359,2003-12-15T09:00:00,BMFBOVESPA:VALE3,2.131224
+26360,2003-12-16T09:00:00,BMFBOVESPA:VALE3,2.135234
+26361,2003-12-17T09:00:00,BMFBOVESPA:VALE3,2.140578
+26362,2003-12-18T09:00:00,BMFBOVESPA:VALE3,2.134031
+26363,2003-12-19T09:00:00,BMFBOVESPA:VALE3,2.167837
+26364,2003-12-22T09:00:00,BMFBOVESPA:VALE3,2.282214
+26365,2003-12-23T09:00:00,BMFBOVESPA:VALE3,2.230103
+26366,2003-12-26T09:00:00,BMFBOVESPA:VALE3,2.268853
+26367,2003-12-29T09:00:00,BMFBOVESPA:VALE3,2.278206
+26368,2003-12-30T09:00:00,BMFBOVESPA:VALE3,2.264844
+26369,2004-01-02T09:00:00,BMFBOVESPA:VALE3,2.331653
+26370,2004-01-05T09:00:00,BMFBOVESPA:VALE3,2.405144
+26371,2004-01-06T09:00:00,BMFBOVESPA:VALE3,2.402471
+26372,2004-01-07T09:00:00,BMFBOVESPA:VALE3,2.284887
+26373,2004-01-08T09:00:00,BMFBOVESPA:VALE3,2.330317
+26374,2004-01-09T09:00:00,BMFBOVESPA:VALE3,2.32484
+26375,2004-01-12T09:00:00,BMFBOVESPA:VALE3,2.271525
+26376,2004-01-13T09:00:00,BMFBOVESPA:VALE3,2.298249
+26377,2004-01-14T09:00:00,BMFBOVESPA:VALE3,2.271525
+26378,2004-01-15T09:00:00,BMFBOVESPA:VALE3,2.211397
+26379,2004-01-16T09:00:00,BMFBOVESPA:VALE3,2.215405
+26380,2004-01-19T09:00:00,BMFBOVESPA:VALE3,2.218078
+26381,2004-01-20T09:00:00,BMFBOVESPA:VALE3,2.258296
+26382,2004-01-21T09:00:00,BMFBOVESPA:VALE3,2.224758
+26383,2004-01-22T09:00:00,BMFBOVESPA:VALE3,2.191354
+26384,2004-01-23T09:00:00,BMFBOVESPA:VALE3,2.158617
+26385,2004-01-26T09:00:00,BMFBOVESPA:VALE3,2.144587
+26386,2004-01-27T09:00:00,BMFBOVESPA:VALE3,2.216073
+26387,2004-01-28T09:00:00,BMFBOVESPA:VALE3,2.231439
+26388,2004-01-29T09:00:00,BMFBOVESPA:VALE3,2.131224
+26389,2004-01-30T09:00:00,BMFBOVESPA:VALE3,2.084459
+26390,2004-02-02T09:00:00,BMFBOVESPA:VALE3,2.115191
+26391,2004-02-03T09:00:00,BMFBOVESPA:VALE3,2.244935
+26392,2004-02-04T09:00:00,BMFBOVESPA:VALE3,2.302257
+26393,2004-02-05T09:00:00,BMFBOVESPA:VALE3,2.219547
+26394,2004-02-06T09:00:00,BMFBOVESPA:VALE3,2.185475
+26395,2004-02-09T09:00:00,BMFBOVESPA:VALE3,2.246271
+26396,2004-02-10T09:00:00,BMFBOVESPA:VALE3,2.30159
+26397,2004-02-11T09:00:00,BMFBOVESPA:VALE3,2.335662
+26398,2004-02-12T09:00:00,BMFBOVESPA:VALE3,2.365058
+26399,2004-02-13T09:00:00,BMFBOVESPA:VALE3,2.30493
+26400,2004-02-16T10:00:00,BMFBOVESPA:VALE3,2.23812
+26401,2004-02-17T10:00:00,BMFBOVESPA:VALE3,2.343679
+26402,2004-02-18T10:00:00,BMFBOVESPA:VALE3,2.298249
+26403,2004-02-19T10:00:00,BMFBOVESPA:VALE3,2.219547
+26404,2004-02-20T10:00:00,BMFBOVESPA:VALE3,2.254155
+26405,2004-02-25T10:00:00,BMFBOVESPA:VALE3,2.244801
+26406,2004-02-26T10:00:00,BMFBOVESPA:VALE3,2.234112
+26407,2004-02-27T10:00:00,BMFBOVESPA:VALE3,2.251482
+26408,2004-03-01T10:00:00,BMFBOVESPA:VALE3,2.336998
+26409,2004-03-02T10:00:00,BMFBOVESPA:VALE3,2.311611
+26410,2004-03-03T10:00:00,BMFBOVESPA:VALE3,2.262172
+26411,2004-03-04T10:00:00,BMFBOVESPA:VALE3,2.271525
+26412,2004-03-05T10:00:00,BMFBOVESPA:VALE3,2.224758
+26413,2004-03-08T10:00:00,BMFBOVESPA:VALE3,2.178125
+26414,2004-03-09T10:00:00,BMFBOVESPA:VALE3,2.137906
+26415,2004-03-10T10:00:00,BMFBOVESPA:VALE3,2.004287
+26416,2004-03-11T10:00:00,BMFBOVESPA:VALE3,1.970882
+26417,2004-03-12T10:00:00,BMFBOVESPA:VALE3,2.033817
+26418,2004-03-15T10:00:00,BMFBOVESPA:VALE3,1.998942
+26419,2004-03-16T10:00:00,BMFBOVESPA:VALE3,1.991459
+26420,2004-03-17T10:00:00,BMFBOVESPA:VALE3,2.091139
+26421,2004-03-18T10:00:00,BMFBOVESPA:VALE3,2.087131
+26422,2004-03-19T10:00:00,BMFBOVESPA:VALE3,2.084459
+26423,2004-03-22T10:00:00,BMFBOVESPA:VALE3,2.024463
+26424,2004-03-23T10:00:00,BMFBOVESPA:VALE3,2.017648
+26425,2004-03-24T10:00:00,BMFBOVESPA:VALE3,1.982907
+26426,2004-03-25T10:00:00,BMFBOVESPA:VALE3,1.938814
+26427,2004-03-26T10:00:00,BMFBOVESPA:VALE3,2.045709
+26428,2004-03-29T10:00:00,BMFBOVESPA:VALE3,2.085794
+26429,2004-03-30T10:00:00,BMFBOVESPA:VALE3,2.117863
+26430,2004-03-31T10:00:00,BMFBOVESPA:VALE3,2.131358
+26431,2004-04-01T10:00:00,BMFBOVESPA:VALE3,2.137371
+26432,2004-04-02T10:00:00,BMFBOVESPA:VALE3,2.20378
+26433,2004-04-05T10:00:00,BMFBOVESPA:VALE3,2.171311
+26434,2004-04-06T10:00:00,BMFBOVESPA:VALE3,2.187345
+26435,2004-04-07T10:00:00,BMFBOVESPA:VALE3,2.124677
+26436,2004-04-08T10:00:00,BMFBOVESPA:VALE3,2.124677
+26437,2004-04-12T10:00:00,BMFBOVESPA:VALE3,2.112652
+26438,2004-04-13T10:00:00,BMFBOVESPA:VALE3,2.057868
+26439,2004-04-14T10:00:00,BMFBOVESPA:VALE3,2.017648
+26440,2004-04-15T10:00:00,BMFBOVESPA:VALE3,2.60503
+26441,2004-04-16T10:00:00,BMFBOVESPA:VALE3,2.622282
+26442,2004-04-19T10:00:00,BMFBOVESPA:VALE3,2.630908
+26443,2004-04-20T10:00:00,BMFBOVESPA:VALE3,2.546374
+26444,2004-04-22T10:00:00,BMFBOVESPA:VALE3,2.453214
+26445,2004-04-23T10:00:00,BMFBOVESPA:VALE3,2.472191
+26446,2004-04-26T10:00:00,BMFBOVESPA:VALE3,2.432511
+26447,2004-04-27T10:00:00,BMFBOVESPA:VALE3,2.449763
+26448,2004-04-28T10:00:00,BMFBOVESPA:VALE3,2.294669
+26449,2004-04-29T10:00:00,BMFBOVESPA:VALE3,2.294842
+26450,2004-04-30T10:00:00,BMFBOVESPA:VALE3,2.248089
+26451,2004-05-03T10:00:00,BMFBOVESPA:VALE3,2.259993
+26452,2004-05-04T10:00:00,BMFBOVESPA:VALE3,2.342802
+26453,2004-05-05T10:00:00,BMFBOVESPA:VALE3,2.363504
+26454,2004-05-06T10:00:00,BMFBOVESPA:VALE3,2.286216
+26455,2004-05-07T10:00:00,BMFBOVESPA:VALE3,2.242914
+26456,2004-05-10T10:00:00,BMFBOVESPA:VALE3,2.242741
+26457,2004-05-11T10:00:00,BMFBOVESPA:VALE3,2.334349
+26458,2004-05-12T10:00:00,BMFBOVESPA:VALE3,2.320374
+26459,2004-05-13T10:00:00,BMFBOVESPA:VALE3,2.467015
+26460,2004-05-14T10:00:00,BMFBOVESPA:VALE3,2.404909
+26461,2004-05-17T10:00:00,BMFBOVESPA:VALE3,2.363504
+26462,2004-05-18T10:00:00,BMFBOVESPA:VALE3,2.520496
+26463,2004-05-19T10:00:00,BMFBOVESPA:VALE3,2.587778
+26464,2004-05-20T10:00:00,BMFBOVESPA:VALE3,2.587606
+26465,2004-05-21T10:00:00,BMFBOVESPA:VALE3,2.606755
+26466,2004-05-24T10:00:00,BMFBOVESPA:VALE3,2.64816
+26467,2004-05-25T10:00:00,BMFBOVESPA:VALE3,2.630908
+26468,2004-05-26T10:00:00,BMFBOVESPA:VALE3,2.725793
+26469,2004-05-27T10:00:00,BMFBOVESPA:VALE3,2.777548
+26470,2004-05-28T10:00:00,BMFBOVESPA:VALE3,2.708541
+26471,2004-05-31T10:00:00,BMFBOVESPA:VALE3,2.710439
+26472,2004-06-01T10:00:00,BMFBOVESPA:VALE3,2.708541
+26473,2004-06-02T10:00:00,BMFBOVESPA:VALE3,2.655061
+26474,2004-06-03T10:00:00,BMFBOVESPA:VALE3,2.579152
+26475,2004-06-04T10:00:00,BMFBOVESPA:VALE3,2.648333
+26476,2004-06-07T10:00:00,BMFBOVESPA:VALE3,2.769095
+26477,2004-06-08T10:00:00,BMFBOVESPA:VALE3,2.739767
+26478,2004-06-09T10:00:00,BMFBOVESPA:VALE3,2.613656
+26479,2004-06-11T10:00:00,BMFBOVESPA:VALE3,2.624007
+26480,2004-06-14T10:00:00,BMFBOVESPA:VALE3,2.553275
+26481,2004-06-15T10:00:00,BMFBOVESPA:VALE3,2.456837
+26482,2004-06-16T10:00:00,BMFBOVESPA:VALE3,2.381619
+26483,2004-06-17T10:00:00,BMFBOVESPA:VALE3,2.443035
+26484,2004-06-18T10:00:00,BMFBOVESPA:VALE3,2.460114
+26485,2004-06-21T10:00:00,BMFBOVESPA:VALE3,2.406806
+26486,2004-06-22T10:00:00,BMFBOVESPA:VALE3,2.432511
+26487,2004-06-23T10:00:00,BMFBOVESPA:VALE3,2.510144
+26488,2004-06-24T10:00:00,BMFBOVESPA:VALE3,2.570527
+26489,2004-06-25T10:00:00,BMFBOVESPA:VALE3,2.625732
+26490,2004-06-28T10:00:00,BMFBOVESPA:VALE3,2.492893
+26491,2004-06-29T10:00:00,BMFBOVESPA:VALE3,2.492893
+26492,2004-06-30T10:00:00,BMFBOVESPA:VALE3,2.510144
+26493,2004-07-01T10:00:00,BMFBOVESPA:VALE3,2.464945
+26494,2004-07-02T10:00:00,BMFBOVESPA:VALE3,2.460977
+26495,2004-07-05T10:00:00,BMFBOVESPA:VALE3,2.459424
+26496,2004-07-06T10:00:00,BMFBOVESPA:VALE3,2.432684
+26497,2004-07-07T10:00:00,BMFBOVESPA:VALE3,2.553275
+26498,2004-07-08T10:00:00,BMFBOVESPA:VALE3,2.510317
+26499,2004-07-12T10:00:00,BMFBOVESPA:VALE3,2.518771
+26500,2004-07-13T10:00:00,BMFBOVESPA:VALE3,2.555172
+26501,2004-07-14T10:00:00,BMFBOVESPA:VALE3,2.587778
+26502,2004-07-15T10:00:00,BMFBOVESPA:VALE3,2.710783
+26503,2004-07-16T10:00:00,BMFBOVESPA:VALE3,2.743045
+26504,2004-07-19T10:00:00,BMFBOVESPA:VALE3,2.725793
+26505,2004-07-20T10:00:00,BMFBOVESPA:VALE3,2.777548
+26506,2004-07-21T10:00:00,BMFBOVESPA:VALE3,2.725793
+26507,2004-07-22T10:00:00,BMFBOVESPA:VALE3,2.665412
+26508,2004-07-23T10:00:00,BMFBOVESPA:VALE3,2.627458
+26509,2004-07-26T10:00:00,BMFBOVESPA:VALE3,2.60503
+26510,2004-07-27T10:00:00,BMFBOVESPA:VALE3,2.674037
+26511,2004-07-28T10:00:00,BMFBOVESPA:VALE3,2.760297
+26512,2004-07-29T10:00:00,BMFBOVESPA:VALE3,2.799976
+26513,2004-07-30T10:00:00,BMFBOVESPA:VALE3,2.827579
+26514,2004-08-02T10:00:00,BMFBOVESPA:VALE3,2.831202
+26515,2004-08-03T10:00:00,BMFBOVESPA:VALE3,2.806877
+26516,2004-08-04T10:00:00,BMFBOVESPA:VALE3,2.762539
+26517,2004-08-05T10:00:00,BMFBOVESPA:VALE3,2.693015
+26518,2004-08-06T10:00:00,BMFBOVESPA:VALE3,2.722688
+26519,2004-08-09T10:00:00,BMFBOVESPA:VALE3,2.708714
+26520,2004-08-10T10:00:00,BMFBOVESPA:VALE3,2.763747
+26521,2004-08-11T10:00:00,BMFBOVESPA:VALE3,2.755122
+26522,2004-08-12T10:00:00,BMFBOVESPA:VALE3,2.812052
+26523,2004-08-13T10:00:00,BMFBOVESPA:VALE3,2.825681
+26524,2004-08-16T10:00:00,BMFBOVESPA:VALE3,2.842761
+26525,2004-08-17T10:00:00,BMFBOVESPA:VALE3,2.898311
+26526,2004-08-18T10:00:00,BMFBOVESPA:VALE3,2.951964
+26527,2004-08-19T10:00:00,BMFBOVESPA:VALE3,3.007299
+26528,2004-08-20T10:00:00,BMFBOVESPA:VALE3,2.96589
+26529,2004-08-23T10:00:00,BMFBOVESPA:VALE3,2.867546
+26530,2004-08-24T10:00:00,BMFBOVESPA:VALE3,2.82096
+26531,2004-08-25T10:00:00,BMFBOVESPA:VALE3,2.879967
+26532,2004-08-26T10:00:00,BMFBOVESPA:VALE3,2.860298
+26533,2004-08-27T10:00:00,BMFBOVESPA:VALE3,2.902743
+26534,2004-08-30T10:00:00,BMFBOVESPA:VALE3,2.888767
+26535,2004-08-31T10:00:00,BMFBOVESPA:VALE3,2.898602
+26536,2004-09-01T10:00:00,BMFBOVESPA:VALE3,2.872721
+26537,2004-09-02T10:00:00,BMFBOVESPA:VALE3,2.917753
+26538,2004-09-03T10:00:00,BMFBOVESPA:VALE3,2.898602
+26539,2004-09-06T10:00:00,BMFBOVESPA:VALE3,2.960714
+26540,2004-09-08T10:00:00,BMFBOVESPA:VALE3,2.92707
+26541,2004-09-09T10:00:00,BMFBOVESPA:VALE3,2.980901
+26542,2004-09-10T10:00:00,BMFBOVESPA:VALE3,2.945186
+26543,2004-09-13T10:00:00,BMFBOVESPA:VALE3,2.966409
+26544,2004-09-14T10:00:00,BMFBOVESPA:VALE3,3.03939
+26545,2004-09-15T10:00:00,BMFBOVESPA:VALE3,3.003676
+26546,2004-09-16T10:00:00,BMFBOVESPA:VALE3,3.033179
+26547,2004-09-17T10:00:00,BMFBOVESPA:VALE3,3.069412
+26548,2004-09-20T10:00:00,BMFBOVESPA:VALE3,3.053884
+26549,2004-09-21T10:00:00,BMFBOVESPA:VALE3,3.08494
+26550,2004-09-22T10:00:00,BMFBOVESPA:VALE3,3.053884
+26551,2004-09-23T10:00:00,BMFBOVESPA:VALE3,3.033179
+26552,2004-09-24T10:00:00,BMFBOVESPA:VALE3,3.079247
+26553,2004-09-27T10:00:00,BMFBOVESPA:VALE3,2.986595
+26554,2004-09-28T10:00:00,BMFBOVESPA:VALE3,3.214342
+26555,2004-09-29T10:00:00,BMFBOVESPA:VALE3,3.364448
+26556,2004-09-30T10:00:00,BMFBOVESPA:VALE3,3.323039
+26557,2004-10-01T10:00:00,BMFBOVESPA:VALE3,3.359272
+26558,2004-10-04T10:00:00,BMFBOVESPA:VALE3,3.412585
+26559,2004-10-05T10:00:00,BMFBOVESPA:VALE3,3.493849
+26560,2004-10-06T10:00:00,BMFBOVESPA:VALE3,3.431219
+26561,2004-10-07T10:00:00,BMFBOVESPA:VALE3,3.390328
+26562,2004-10-08T10:00:00,BMFBOVESPA:VALE3,3.299747
+26563,2004-10-11T10:00:00,BMFBOVESPA:VALE3,3.297159
+26564,2004-10-13T10:00:00,BMFBOVESPA:VALE3,3.064236
+26565,2004-10-14T10:00:00,BMFBOVESPA:VALE3,3.473373
+26566,2004-10-15T10:00:00,BMFBOVESPA:VALE3,3.669307
+26567,2004-10-18T10:00:00,BMFBOVESPA:VALE3,3.633682
+26568,2004-10-19T10:00:00,BMFBOVESPA:VALE3,3.544622
+26569,2004-10-20T10:00:00,BMFBOVESPA:VALE3,3.532747
+26570,2004-10-21T10:00:00,BMFBOVESPA:VALE3,3.662775
+26571,2004-10-22T10:00:00,BMFBOVESPA:VALE3,3.657432
+26572,2004-10-25T10:00:00,BMFBOVESPA:VALE3,3.645557
+26573,2004-10-26T10:00:00,BMFBOVESPA:VALE3,3.737586
+26574,2004-10-27T10:00:00,BMFBOVESPA:VALE3,3.681775
+26575,2004-10-28T10:00:00,BMFBOVESPA:VALE3,3.538683
+26576,2004-10-29T10:00:00,BMFBOVESPA:VALE3,3.621808
+26577,2004-11-01T10:00:00,BMFBOVESPA:VALE3,3.621808
+26578,2004-11-03T09:00:00,BMFBOVESPA:VALE3,3.644369
+26579,2004-11-04T09:00:00,BMFBOVESPA:VALE3,3.662775
+26580,2004-11-05T09:00:00,BMFBOVESPA:VALE3,3.769648
+26581,2004-11-08T09:00:00,BMFBOVESPA:VALE3,3.75243
+26582,2004-11-09T09:00:00,BMFBOVESPA:VALE3,3.871177
+26583,2004-11-10T09:00:00,BMFBOVESPA:VALE3,3.891958
+26584,2004-11-11T09:00:00,BMFBOVESPA:VALE3,3.869396
+26585,2004-11-12T09:00:00,BMFBOVESPA:VALE3,3.991113
+26586,2004-11-16T09:00:00,BMFBOVESPA:VALE3,3.83021
+26587,2004-11-17T09:00:00,BMFBOVESPA:VALE3,3.94777
+26588,2004-11-18T09:00:00,BMFBOVESPA:VALE3,3.877115
+26589,2004-11-19T09:00:00,BMFBOVESPA:VALE3,3.960238
+26590,2004-11-22T09:00:00,BMFBOVESPA:VALE3,3.877115
+26591,2004-11-23T09:00:00,BMFBOVESPA:VALE3,3.859897
+26592,2004-11-24T09:00:00,BMFBOVESPA:VALE3,3.924614
+26593,2004-11-25T09:00:00,BMFBOVESPA:VALE3,3.936489
+26594,2004-11-26T09:00:00,BMFBOVESPA:VALE3,3.983988
+26595,2004-11-29T09:00:00,BMFBOVESPA:VALE3,3.995863
+26596,2004-11-30T09:00:00,BMFBOVESPA:VALE3,3.954301
+26597,2004-12-01T09:00:00,BMFBOVESPA:VALE3,3.960832
+26598,2004-12-02T09:00:00,BMFBOVESPA:VALE3,3.918676
+26599,2004-12-03T09:00:00,BMFBOVESPA:VALE3,3.924614
+26600,2004-12-06T09:00:00,BMFBOVESPA:VALE3,3.871177
+26601,2004-12-07T09:00:00,BMFBOVESPA:VALE3,3.871177
+26602,2004-12-08T09:00:00,BMFBOVESPA:VALE3,3.894927
+26603,2004-12-09T09:00:00,BMFBOVESPA:VALE3,3.935895
+26604,2004-12-10T09:00:00,BMFBOVESPA:VALE3,4.052269
+26605,2004-12-13T09:00:00,BMFBOVESPA:VALE3,4.11461
+26606,2004-12-14T09:00:00,BMFBOVESPA:VALE3,4.11461
+26607,2004-12-15T09:00:00,BMFBOVESPA:VALE3,4.084925
+26608,2004-12-16T09:00:00,BMFBOVESPA:VALE3,4.271951
+26609,2004-12-17T09:00:00,BMFBOVESPA:VALE3,4.212578
+26610,2004-12-20T09:00:00,BMFBOVESPA:VALE3,4.239296
+26611,2004-12-21T09:00:00,BMFBOVESPA:VALE3,4.429887
+26612,2004-12-22T09:00:00,BMFBOVESPA:VALE3,4.441167
+26613,2004-12-23T09:00:00,BMFBOVESPA:VALE3,4.453042
+26614,2004-12-27T09:00:00,BMFBOVESPA:VALE3,4.451854
+26615,2004-12-28T09:00:00,BMFBOVESPA:VALE3,4.571789
+26616,2004-12-29T09:00:00,BMFBOVESPA:VALE3,4.518353
+26617,2004-12-30T09:00:00,BMFBOVESPA:VALE3,4.482729
+26618,2005-01-03T09:00:00,BMFBOVESPA:VALE3,4.444136
+26619,2005-01-04T09:00:00,BMFBOVESPA:VALE3,4.263046
+26620,2005-01-05T09:00:00,BMFBOVESPA:VALE3,4.233359
+26621,2005-01-06T09:00:00,BMFBOVESPA:VALE3,4.215547
+26622,2005-01-07T09:00:00,BMFBOVESPA:VALE3,4.328357
+26623,2005-01-10T09:00:00,BMFBOVESPA:VALE3,4.292732
+26624,2005-01-11T09:00:00,BMFBOVESPA:VALE3,4.268982
+26625,2005-01-12T09:00:00,BMFBOVESPA:VALE3,4.244046
+26626,2005-01-13T09:00:00,BMFBOVESPA:VALE3,4.452447
+26627,2005-01-14T09:00:00,BMFBOVESPA:VALE3,4.660851
+26628,2005-01-17T09:00:00,BMFBOVESPA:VALE3,4.601476
+26629,2005-01-18T09:00:00,BMFBOVESPA:VALE3,4.643039
+26630,2005-01-19T09:00:00,BMFBOVESPA:VALE3,4.613352
+26631,2005-01-20T09:00:00,BMFBOVESPA:VALE3,4.565853
+26632,2005-01-21T09:00:00,BMFBOVESPA:VALE3,4.755849
+26633,2005-01-24T09:00:00,BMFBOVESPA:VALE3,4.853816
+26634,2005-01-26T09:00:00,BMFBOVESPA:VALE3,4.838972
+26635,2005-01-27T09:00:00,BMFBOVESPA:VALE3,4.792067
+26636,2005-01-28T09:00:00,BMFBOVESPA:VALE3,4.708351
+26637,2005-01-31T09:00:00,BMFBOVESPA:VALE3,4.704787
+26638,2005-02-01T09:00:00,BMFBOVESPA:VALE3,4.726161
+26639,2005-02-02T09:00:00,BMFBOVESPA:VALE3,4.678663
+26640,2005-02-03T09:00:00,BMFBOVESPA:VALE3,4.619289
+26641,2005-02-04T09:00:00,BMFBOVESPA:VALE3,4.612757
+26642,2005-02-09T09:00:00,BMFBOVESPA:VALE3,4.542103
+26643,2005-02-10T09:00:00,BMFBOVESPA:VALE3,4.518946
+26644,2005-02-11T09:00:00,BMFBOVESPA:VALE3,4.50054
+26645,2005-02-14T09:00:00,BMFBOVESPA:VALE3,4.572383
+26646,2005-02-15T09:00:00,BMFBOVESPA:VALE3,4.660851
+26647,2005-02-16T09:00:00,BMFBOVESPA:VALE3,4.631163
+26648,2005-02-17T09:00:00,BMFBOVESPA:VALE3,4.738037
+26649,2005-02-18T09:00:00,BMFBOVESPA:VALE3,4.827097
+26650,2005-02-21T10:00:00,BMFBOVESPA:VALE3,4.957721
+26651,2005-02-22T10:00:00,BMFBOVESPA:VALE3,5.141779
+26652,2005-02-23T10:00:00,BMFBOVESPA:VALE3,5.35018
+26653,2005-02-24T10:00:00,BMFBOVESPA:VALE3,5.68505
+26654,2005-02-25T10:00:00,BMFBOVESPA:VALE3,5.492086
+26655,2005-02-28T10:00:00,BMFBOVESPA:VALE3,5.373338
+26656,2005-03-01T10:00:00,BMFBOVESPA:VALE3,5.201152
+26657,2005-03-02T10:00:00,BMFBOVESPA:VALE3,5.325838
+26658,2005-03-03T10:00:00,BMFBOVESPA:VALE3,5.492086
+26659,2005-03-04T10:00:00,BMFBOVESPA:VALE3,5.670207
+26660,2005-03-07T10:00:00,BMFBOVESPA:VALE3,5.632802
+26661,2005-03-08T10:00:00,BMFBOVESPA:VALE3,5.533647
+26662,2005-03-09T10:00:00,BMFBOVESPA:VALE3,5.491493
+26663,2005-03-10T10:00:00,BMFBOVESPA:VALE3,5.3674
+26664,2005-03-11T10:00:00,BMFBOVESPA:VALE3,5.361464
+26665,2005-03-14T10:00:00,BMFBOVESPA:VALE3,5.284276
+26666,2005-03-15T10:00:00,BMFBOVESPA:VALE3,5.242715
+26667,2005-03-16T10:00:00,BMFBOVESPA:VALE3,5.195215
+26668,2005-03-17T10:00:00,BMFBOVESPA:VALE3,5.444586
+26669,2005-03-18T10:00:00,BMFBOVESPA:VALE3,5.351368
+26670,2005-03-21T10:00:00,BMFBOVESPA:VALE3,5.290214
+26671,2005-03-22T10:00:00,BMFBOVESPA:VALE3,5.266464
+26672,2005-03-23T10:00:00,BMFBOVESPA:VALE3,4.951783
+26673,2005-03-24T10:00:00,BMFBOVESPA:VALE3,5.123967
+26674,2005-03-28T10:00:00,BMFBOVESPA:VALE3,4.996313
+26675,2005-03-29T10:00:00,BMFBOVESPA:VALE3,4.761786
+26676,2005-03-30T10:00:00,BMFBOVESPA:VALE3,4.910814
+26677,2005-03-31T10:00:00,BMFBOVESPA:VALE3,5.046782
+26678,2005-04-01T10:00:00,BMFBOVESPA:VALE3,5.017093
+26679,2005-04-04T10:00:00,BMFBOVESPA:VALE3,4.874596
+26680,2005-04-05T10:00:00,BMFBOVESPA:VALE3,4.82116
+26681,2005-04-06T10:00:00,BMFBOVESPA:VALE3,4.749911
+26682,2005-04-07T10:00:00,BMFBOVESPA:VALE3,4.838972
+26683,2005-04-08T10:00:00,BMFBOVESPA:VALE3,4.838972
+26684,2005-04-11T10:00:00,BMFBOVESPA:VALE3,4.815222
+26685,2005-04-12T10:00:00,BMFBOVESPA:VALE3,4.705381
+26686,2005-04-13T10:00:00,BMFBOVESPA:VALE3,4.483323
+26687,2005-04-14T10:00:00,BMFBOVESPA:VALE3,4.268982
+26688,2005-04-15T10:00:00,BMFBOVESPA:VALE3,4.677431
+26689,2005-04-18T10:00:00,BMFBOVESPA:VALE3,4.697056
+26690,2005-04-19T10:00:00,BMFBOVESPA:VALE3,4.808268
+26691,2005-04-20T10:00:00,BMFBOVESPA:VALE3,4.749391
+26692,2005-04-22T10:00:00,BMFBOVESPA:VALE3,4.729767
+26693,2005-04-25T10:00:00,BMFBOVESPA:VALE3,4.860604
+26694,2005-04-26T10:00:00,BMFBOVESPA:VALE3,4.762474
+26695,2005-04-27T10:00:00,BMFBOVESPA:VALE3,4.677431
+26696,2005-04-28T10:00:00,BMFBOVESPA:VALE3,4.428839
+26697,2005-04-29T10:00:00,BMFBOVESPA:VALE3,4.481174
+26698,2005-05-02T10:00:00,BMFBOVESPA:VALE3,4.448465
+26699,2005-05-03T10:00:00,BMFBOVESPA:VALE3,4.425569
+26700,2005-05-04T10:00:00,BMFBOVESPA:VALE3,4.546594
+26701,2005-05-05T10:00:00,BMFBOVESPA:VALE3,4.487717
+26702,2005-05-06T10:00:00,BMFBOVESPA:VALE3,4.540052
+26703,2005-05-09T10:00:00,BMFBOVESPA:VALE3,4.612013
+26704,2005-05-10T10:00:00,BMFBOVESPA:VALE3,4.461549
+26705,2005-05-11T10:00:00,BMFBOVESPA:VALE3,4.428839
+26706,2005-05-12T10:00:00,BMFBOVESPA:VALE3,4.226042
+26707,2005-05-13T10:00:00,BMFBOVESPA:VALE3,4.186791
+26708,2005-05-16T10:00:00,BMFBOVESPA:VALE3,4.369963
+26709,2005-05-17T10:00:00,BMFBOVESPA:VALE3,4.383047
+26710,2005-05-18T10:00:00,BMFBOVESPA:VALE3,4.628366
+26711,2005-05-19T10:00:00,BMFBOVESPA:VALE3,4.612013
+26712,2005-05-20T10:00:00,BMFBOVESPA:VALE3,4.540052
+26713,2005-05-23T10:00:00,BMFBOVESPA:VALE3,4.530238
+26714,2005-05-24T10:00:00,BMFBOVESPA:VALE3,4.63818
+26715,2005-05-25T10:00:00,BMFBOVESPA:VALE3,4.591732
+26716,2005-05-27T10:00:00,BMFBOVESPA:VALE3,4.621171
+26717,2005-05-30T10:00:00,BMFBOVESPA:VALE3,4.63818
+26718,2005-05-31T10:00:00,BMFBOVESPA:VALE3,4.576032
+26719,2005-06-01T10:00:00,BMFBOVESPA:VALE3,4.697056
+26720,2005-06-02T10:00:00,BMFBOVESPA:VALE3,4.76182
+26721,2005-06-03T10:00:00,BMFBOVESPA:VALE3,4.772286
+26722,2005-06-06T10:00:00,BMFBOVESPA:VALE3,4.657805
+26723,2005-06-07T10:00:00,BMFBOVESPA:VALE3,4.60547
+26724,2005-06-08T10:00:00,BMFBOVESPA:VALE3,4.577995
+26725,2005-06-09T10:00:00,BMFBOVESPA:VALE3,4.526968
+26726,2005-06-10T10:00:00,BMFBOVESPA:VALE3,4.553135
+26727,2005-06-13T10:00:00,BMFBOVESPA:VALE3,4.536781
+26728,2005-06-14T10:00:00,BMFBOVESPA:VALE3,4.579303
+26729,2005-06-15T10:00:00,BMFBOVESPA:VALE3,4.608742
+26730,2005-06-16T10:00:00,BMFBOVESPA:VALE3,4.736307
+26731,2005-06-17T10:00:00,BMFBOVESPA:VALE3,4.82724
+26732,2005-06-20T10:00:00,BMFBOVESPA:VALE3,4.76182
+26733,2005-06-21T10:00:00,BMFBOVESPA:VALE3,4.625096
+26734,2005-06-22T10:00:00,BMFBOVESPA:VALE3,4.596312
+26735,2005-06-23T10:00:00,BMFBOVESPA:VALE3,4.468092
+26736,2005-06-24T10:00:00,BMFBOVESPA:VALE3,4.383047
+26737,2005-06-27T10:00:00,BMFBOVESPA:VALE3,4.500802
+26738,2005-06-28T10:00:00,BMFBOVESPA:VALE3,4.617899
+26739,2005-06-29T10:00:00,BMFBOVESPA:VALE3,4.579303
+26740,2005-06-30T10:00:00,BMFBOVESPA:VALE3,4.533509
+26741,2005-07-01T10:00:00,BMFBOVESPA:VALE3,4.610704
+26742,2005-07-04T10:00:00,BMFBOVESPA:VALE3,4.606125
+26743,2005-07-05T10:00:00,BMFBOVESPA:VALE3,4.581919
+26744,2005-07-06T10:00:00,BMFBOVESPA:VALE3,4.693786
+26745,2005-07-07T10:00:00,BMFBOVESPA:VALE3,4.68986
+26746,2005-07-08T10:00:00,BMFBOVESPA:VALE3,4.827895
+26747,2005-07-11T10:00:00,BMFBOVESPA:VALE3,4.85406
+26748,2005-07-12T10:00:00,BMFBOVESPA:VALE3,4.831164
+26749,2005-07-13T10:00:00,BMFBOVESPA:VALE3,4.905741
+26750,2005-07-14T10:00:00,BMFBOVESPA:VALE3,4.860604
+26751,2005-07-15T10:00:00,BMFBOVESPA:VALE3,4.74285
+26752,2005-07-18T10:00:00,BMFBOVESPA:VALE3,4.75397
+26753,2005-07-19T10:00:00,BMFBOVESPA:VALE3,4.865836
+26754,2005-07-20T10:00:00,BMFBOVESPA:VALE3,4.977049
+26755,2005-07-21T10:00:00,BMFBOVESPA:VALE3,5.102652
+26756,2005-07-22T10:00:00,BMFBOVESPA:VALE3,5.174613
+26757,2005-07-25T10:00:00,BMFBOVESPA:VALE3,5.166763
+26758,2005-07-26T10:00:00,BMFBOVESPA:VALE3,5.128165
+26759,2005-07-27T10:00:00,BMFBOVESPA:VALE3,5.141903
+26760,2005-07-28T10:00:00,BMFBOVESPA:VALE3,5.168071
+26761,2005-07-29T10:00:00,BMFBOVESPA:VALE3,5.134707
+26762,2005-08-01T10:00:00,BMFBOVESPA:VALE3,5.149098
+26763,2005-08-02T10:00:00,BMFBOVESPA:VALE3,5.20078
+26764,2005-08-03T10:00:00,BMFBOVESPA:VALE3,5.230218
+26765,2005-08-04T10:00:00,BMFBOVESPA:VALE3,5.154987
+26766,2005-08-05T10:00:00,BMFBOVESPA:VALE3,5.135361
+26767,2005-08-08T10:00:00,BMFBOVESPA:VALE3,5.253114
+26768,2005-08-09T10:00:00,BMFBOVESPA:VALE3,5.33685
+26769,2005-08-10T10:00:00,BMFBOVESPA:VALE3,5.390494
+26770,2005-08-11T10:00:00,BMFBOVESPA:VALE3,5.346664
+26771,2005-08-12T10:00:00,BMFBOVESPA:VALE3,5.37741
+26772,2005-08-15T10:00:00,BMFBOVESPA:VALE3,5.41339
+26773,2005-08-16T10:00:00,BMFBOVESPA:VALE3,5.282554
+26774,2005-08-17T10:00:00,BMFBOVESPA:VALE3,5.259656
+26775,2005-08-18T10:00:00,BMFBOVESPA:VALE3,5.20078
+26776,2005-08-19T10:00:00,BMFBOVESPA:VALE3,5.311337
+26777,2005-08-22T10:00:00,BMFBOVESPA:VALE3,5.422548
+26778,2005-08-23T10:00:00,BMFBOVESPA:VALE3,5.332271
+26779,2005-08-24T10:00:00,BMFBOVESPA:VALE3,5.20078
+26780,2005-08-25T10:00:00,BMFBOVESPA:VALE3,5.298906
+26781,2005-08-26T10:00:00,BMFBOVESPA:VALE3,5.266199
+26782,2005-08-29T10:00:00,BMFBOVESPA:VALE3,5.305448
+26783,2005-08-30T10:00:00,BMFBOVESPA:VALE3,5.298906
+26784,2005-08-31T10:00:00,BMFBOVESPA:VALE3,5.305448
+26785,2005-09-01T10:00:00,BMFBOVESPA:VALE3,5.383952
+26786,2005-09-02T10:00:00,BMFBOVESPA:VALE3,5.478809
+26787,2005-09-05T10:00:00,BMFBOVESPA:VALE3,5.593291
+26788,2005-09-06T10:00:00,BMFBOVESPA:VALE3,5.544228
+26789,2005-09-08T10:00:00,BMFBOVESPA:VALE3,5.514791
+26790,2005-09-09T10:00:00,BMFBOVESPA:VALE3,5.62273
+26791,2005-09-12T10:00:00,BMFBOVESPA:VALE3,5.626
+26792,2005-09-13T10:00:00,BMFBOVESPA:VALE3,5.560581
+26793,2005-09-14T10:00:00,BMFBOVESPA:VALE3,5.606375
+26794,2005-09-15T10:00:00,BMFBOVESPA:VALE3,5.750295
+26795,2005-09-16T10:00:00,BMFBOVESPA:VALE3,5.985803
+26796,2005-09-19T10:00:00,BMFBOVESPA:VALE3,5.930853
+26797,2005-09-20T10:00:00,BMFBOVESPA:VALE3,5.909917
+26798,2005-09-21T10:00:00,BMFBOVESPA:VALE3,6.227851
+26799,2005-09-22T10:00:00,BMFBOVESPA:VALE3,6.227851
+26800,2005-09-23T10:00:00,BMFBOVESPA:VALE3,6.381587
+26801,2005-09-26T10:00:00,BMFBOVESPA:VALE3,6.453547
+26802,2005-09-27T10:00:00,BMFBOVESPA:VALE3,6.429997
+26803,2005-09-28T10:00:00,BMFBOVESPA:VALE3,6.456164
+26804,2005-09-29T10:00:00,BMFBOVESPA:VALE3,6.463359
+26805,2005-09-30T10:00:00,BMFBOVESPA:VALE3,6.476443
+26806,2005-10-03T10:00:00,BMFBOVESPA:VALE3,6.403173
+26807,2005-10-04T10:00:00,BMFBOVESPA:VALE3,6.303084
+26808,2005-10-05T10:00:00,BMFBOVESPA:VALE3,5.979915
+26809,2005-10-06T10:00:00,BMFBOVESPA:VALE3,5.736559
+26810,2005-10-07T10:00:00,BMFBOVESPA:VALE3,5.789548
+26811,2005-10-10T10:00:00,BMFBOVESPA:VALE3,5.992345
+26812,2005-10-11T10:00:00,BMFBOVESPA:VALE3,6.064305
+26813,2005-10-13T10:00:00,BMFBOVESPA:VALE3,5.79936
+26814,2005-10-14T10:00:00,BMFBOVESPA:VALE3,5.887021
+26815,2005-10-17T09:00:00,BMFBOVESPA:VALE3,6.474582
+26816,2005-10-18T09:00:00,BMFBOVESPA:VALE3,6.262885
+26817,2005-10-19T09:00:00,BMFBOVESPA:VALE3,6.270888
+26818,2005-10-20T09:00:00,BMFBOVESPA:VALE3,6.092654
+26819,2005-10-21T09:00:00,BMFBOVESPA:VALE3,6.343636
+26820,2005-10-24T09:00:00,BMFBOVESPA:VALE3,6.580794
+26821,2005-10-25T09:00:00,BMFBOVESPA:VALE3,6.470944
+26822,2005-10-26T09:00:00,BMFBOVESPA:VALE3,6.612804
+26823,2005-10-27T09:00:00,BMFBOVESPA:VALE3,6.50732
+26824,2005-10-28T09:00:00,BMFBOVESPA:VALE3,6.536419
+26825,2005-10-31T09:00:00,BMFBOVESPA:VALE3,6.777942
+26826,2005-11-01T09:00:00,BMFBOVESPA:VALE3,6.96927
+26827,2005-11-03T09:00:00,BMFBOVESPA:VALE3,7.05584
+26828,2005-11-04T09:00:00,BMFBOVESPA:VALE3,6.896522
+26829,2005-11-07T09:00:00,BMFBOVESPA:VALE3,6.953992
+26830,2005-11-08T09:00:00,BMFBOVESPA:VALE3,6.881244
+26831,2005-11-09T09:00:00,BMFBOVESPA:VALE3,6.794675
+26832,2005-11-10T09:00:00,BMFBOVESPA:VALE3,6.57643
+26833,2005-11-11T09:00:00,BMFBOVESPA:VALE3,6.641904
+26834,2005-11-14T09:00:00,BMFBOVESPA:VALE3,6.613532
+26835,2005-11-16T09:00:00,BMFBOVESPA:VALE3,6.707377
+26836,2005-11-17T09:00:00,BMFBOVESPA:VALE3,6.91107
+26837,2005-11-18T09:00:00,BMFBOVESPA:VALE3,6.932896
+26838,2005-11-21T09:00:00,BMFBOVESPA:VALE3,6.96927
+26839,2005-11-22T09:00:00,BMFBOVESPA:VALE3,7.045655
+26840,2005-11-23T09:00:00,BMFBOVESPA:VALE3,7.23771
+26841,2005-11-24T09:00:00,BMFBOVESPA:VALE3,7.155505
+26842,2005-11-25T09:00:00,BMFBOVESPA:VALE3,7.194061
+26843,2005-11-28T09:00:00,BMFBOVESPA:VALE3,7.005643
+26844,2005-11-29T09:00:00,BMFBOVESPA:VALE3,7.02674
+26845,2005-11-30T09:00:00,BMFBOVESPA:VALE3,6.961995
+26846,2005-12-01T09:00:00,BMFBOVESPA:VALE3,7.186787
+26847,2005-12-02T09:00:00,BMFBOVESPA:VALE3,7.191152
+26848,2005-12-05T09:00:00,BMFBOVESPA:VALE3,7.063843
+26849,2005-12-06T09:00:00,BMFBOVESPA:VALE3,6.961995
+26850,2005-12-07T09:00:00,BMFBOVESPA:VALE3,6.711013
+26851,2005-12-08T09:00:00,BMFBOVESPA:VALE3,6.736476
+26852,2005-12-09T09:00:00,BMFBOVESPA:VALE3,6.895795
+26853,2005-12-12T09:00:00,BMFBOVESPA:VALE3,6.896522
+26854,2005-12-13T09:00:00,BMFBOVESPA:VALE3,6.96927
+26855,2005-12-14T09:00:00,BMFBOVESPA:VALE3,6.911799
+26856,2005-12-15T09:00:00,BMFBOVESPA:VALE3,6.885609
+26857,2005-12-16T09:00:00,BMFBOVESPA:VALE3,6.98382
+26858,2005-12-19T09:00:00,BMFBOVESPA:VALE3,6.976545
+26859,2005-12-20T09:00:00,BMFBOVESPA:VALE3,6.892883
+26860,2005-12-21T09:00:00,BMFBOVESPA:VALE3,6.998368
+26861,2005-12-22T09:00:00,BMFBOVESPA:VALE3,7.020193
+26862,2005-12-23T09:00:00,BMFBOVESPA:VALE3,6.95472
+26863,2005-12-26T09:00:00,BMFBOVESPA:VALE3,6.900159
+26864,2005-12-27T09:00:00,BMFBOVESPA:VALE3,6.93144
+26865,2005-12-28T09:00:00,BMFBOVESPA:VALE3,6.961995
+26866,2005-12-29T09:00:00,BMFBOVESPA:VALE3,6.947445
+26867,2006-01-02T09:00:00,BMFBOVESPA:VALE3,6.96927
+26868,2006-01-03T09:00:00,BMFBOVESPA:VALE3,7.245713
+26869,2006-01-04T09:00:00,BMFBOVESPA:VALE3,7.358471
+26870,2006-01-05T09:00:00,BMFBOVESPA:VALE3,7.347559
+26871,2006-01-06T09:00:00,BMFBOVESPA:VALE3,7.435584
+26872,2006-01-09T09:00:00,BMFBOVESPA:VALE3,7.420309
+26873,2006-01-10T09:00:00,BMFBOVESPA:VALE3,7.383933
+26874,2006-01-11T09:00:00,BMFBOVESPA:VALE3,7.667652
+26875,2006-01-12T09:00:00,BMFBOVESPA:VALE3,7.820423
+26876,2006-01-13T09:00:00,BMFBOVESPA:VALE3,7.799326
+26877,2006-01-16T09:00:00,BMFBOVESPA:VALE3,7.951369
+26878,2006-01-17T09:00:00,BMFBOVESPA:VALE3,7.857524
+26879,2006-01-18T09:00:00,BMFBOVESPA:VALE3,7.762223
+26880,2006-01-19T09:00:00,BMFBOVESPA:VALE3,8.003747
+26881,2006-01-20T09:00:00,BMFBOVESPA:VALE3,7.794962
+26882,2006-01-23T09:00:00,BMFBOVESPA:VALE3,7.682928
+26883,2006-01-24T09:00:00,BMFBOVESPA:VALE3,7.936819
+26884,2006-01-26T09:00:00,BMFBOVESPA:VALE3,8.030664
+26885,2006-01-27T09:00:00,BMFBOVESPA:VALE3,8.038667
+26886,2006-01-30T09:00:00,BMFBOVESPA:VALE3,8.067766
+26887,2006-01-31T09:00:00,BMFBOVESPA:VALE3,8.234359
+26888,2006-02-01T09:00:00,BMFBOVESPA:VALE3,8.198713
+26889,2006-02-02T09:00:00,BMFBOVESPA:VALE3,7.951369
+26890,2006-02-03T09:00:00,BMFBOVESPA:VALE3,7.834973
+26891,2006-02-06T09:00:00,BMFBOVESPA:VALE3,7.802236
+26892,2006-02-07T09:00:00,BMFBOVESPA:VALE3,7.551981
+26893,2006-02-08T09:00:00,BMFBOVESPA:VALE3,7.471231
+26894,2006-02-09T09:00:00,BMFBOVESPA:VALE3,7.562167
+26895,2006-02-10T09:00:00,BMFBOVESPA:VALE3,7.325735
+26896,2006-02-13T09:00:00,BMFBOVESPA:VALE3,7.133679
+26897,2006-02-14T09:00:00,BMFBOVESPA:VALE3,7.263899
+26898,2006-02-15T09:00:00,BMFBOVESPA:VALE3,7.413033
+26899,2006-02-16T09:00:00,BMFBOVESPA:VALE3,7.405759
+26900,2006-02-17T09:00:00,BMFBOVESPA:VALE3,7.296634
+26901,2006-02-20T10:00:00,BMFBOVESPA:VALE3,7.202064
+26902,2006-02-21T10:00:00,BMFBOVESPA:VALE3,7.341738
+26903,2006-02-22T10:00:00,BMFBOVESPA:VALE3,7.420309
+26904,2006-02-23T10:00:00,BMFBOVESPA:VALE3,7.500332
+26905,2006-02-24T10:00:00,BMFBOVESPA:VALE3,7.59854
+26906,2006-03-01T10:00:00,BMFBOVESPA:VALE3,7.427583
+26907,2006-03-02T10:00:00,BMFBOVESPA:VALE3,7.329371
+26908,2006-03-03T10:00:00,BMFBOVESPA:VALE3,7.339558
+26909,2006-03-06T10:00:00,BMFBOVESPA:VALE3,7.252987
+26910,2006-03-07T10:00:00,BMFBOVESPA:VALE3,6.997641
+26911,2006-03-08T10:00:00,BMFBOVESPA:VALE3,6.85287
+26912,2006-03-09T10:00:00,BMFBOVESPA:VALE3,6.647722
+26913,2006-03-10T10:00:00,BMFBOVESPA:VALE3,6.695009
+26914,2006-03-13T10:00:00,BMFBOVESPA:VALE3,6.751026
+26915,2006-03-14T10:00:00,BMFBOVESPA:VALE3,6.807769
+26916,2006-03-15T10:00:00,BMFBOVESPA:VALE3,6.946717
+26917,2006-03-16T10:00:00,BMFBOVESPA:VALE3,6.924894
+26918,2006-03-17T10:00:00,BMFBOVESPA:VALE3,6.947445
+26919,2006-03-20T10:00:00,BMFBOVESPA:VALE3,7.027468
+26920,2006-03-21T10:00:00,BMFBOVESPA:VALE3,6.948174
+26921,2006-03-22T10:00:00,BMFBOVESPA:VALE3,6.96927
+26922,2006-03-23T10:00:00,BMFBOVESPA:VALE3,6.97218
+26923,2006-03-24T10:00:00,BMFBOVESPA:VALE3,7.092942
+26924,2006-03-27T10:00:00,BMFBOVESPA:VALE3,7.260263
+26925,2006-03-28T10:00:00,BMFBOVESPA:VALE3,7.311186
+26926,2006-03-29T10:00:00,BMFBOVESPA:VALE3,7.478506
+26927,2006-03-30T10:00:00,BMFBOVESPA:VALE3,7.704025
+26928,2006-03-31T10:00:00,BMFBOVESPA:VALE3,7.682202
+26929,2006-04-03T10:00:00,BMFBOVESPA:VALE3,7.7113
+26930,2006-04-04T10:00:00,BMFBOVESPA:VALE3,7.634188
+26931,2006-04-05T10:00:00,BMFBOVESPA:VALE3,7.674926
+26932,2006-04-06T10:00:00,BMFBOVESPA:VALE3,7.7113
+26933,2006-04-07T10:00:00,BMFBOVESPA:VALE3,7.659649
+26934,2006-04-10T10:00:00,BMFBOVESPA:VALE3,7.594905
+26935,2006-04-11T10:00:00,BMFBOVESPA:VALE3,7.455955
+26936,2006-04-12T10:00:00,BMFBOVESPA:VALE3,7.47487
+26937,2006-04-13T10:00:00,BMFBOVESPA:VALE3,7.994054
+26938,2006-04-17T10:00:00,BMFBOVESPA:VALE3,8.088147
+26939,2006-04-18T10:00:00,BMFBOVESPA:VALE3,8.29422
+26940,2006-04-19T10:00:00,BMFBOVESPA:VALE3,8.242897
+26941,2006-04-20T10:00:00,BMFBOVESPA:VALE3,8.200126
+26942,2006-04-24T10:00:00,BMFBOVESPA:VALE3,8.446635
+26943,2006-04-25T10:00:00,BMFBOVESPA:VALE3,8.456744
+26944,2006-04-26T10:00:00,BMFBOVESPA:VALE3,8.59283
+26945,2006-04-27T10:00:00,BMFBOVESPA:VALE3,8.242897
+26946,2006-04-28T10:00:00,BMFBOVESPA:VALE3,8.322214
+26947,2006-05-02T10:00:00,BMFBOVESPA:VALE3,8.709475
+26948,2006-05-03T10:00:00,BMFBOVESPA:VALE3,8.674482
+26949,2006-05-04T10:00:00,BMFBOVESPA:VALE3,8.837008
+26950,2006-05-05T10:00:00,BMFBOVESPA:VALE3,8.958317
+26951,2006-05-08T10:00:00,BMFBOVESPA:VALE3,9.106066
+26952,2006-05-09T10:00:00,BMFBOVESPA:VALE3,9.330804
+26953,2006-05-10T10:00:00,BMFBOVESPA:VALE3,9.260816
+26954,2006-05-11T10:00:00,BMFBOVESPA:VALE3,9.11462
+26955,2006-05-12T10:00:00,BMFBOVESPA:VALE3,9.018973
+26956,2006-05-15T10:00:00,BMFBOVESPA:VALE3,8.709475
+26957,2006-05-16T10:00:00,BMFBOVESPA:VALE3,8.452856
+26958,2006-05-17T10:00:00,BMFBOVESPA:VALE3,8.359541
+26959,2006-05-18T10:00:00,BMFBOVESPA:VALE3,8.118477
+26960,2006-05-19T10:00:00,BMFBOVESPA:VALE3,8.228121
+26961,2006-05-22T10:00:00,BMFBOVESPA:VALE3,8.088989
+26962,2006-05-23T10:00:00,BMFBOVESPA:VALE3,8.036098
+26963,2006-05-24T10:00:00,BMFBOVESPA:VALE3,8.166766
+26964,2006-05-25T10:00:00,BMFBOVESPA:VALE3,8.477882
+26965,2006-05-26T10:00:00,BMFBOVESPA:VALE3,8.652107
+26966,2006-05-29T10:00:00,BMFBOVESPA:VALE3,8.55566
+26967,2006-05-30T10:00:00,BMFBOVESPA:VALE3,8.323879
+26968,2006-05-31T10:00:00,BMFBOVESPA:VALE3,8.197878
+26969,2006-06-01T10:00:00,BMFBOVESPA:VALE3,8.260101
+26970,2006-06-02T10:00:00,BMFBOVESPA:VALE3,8.378325
+26971,2006-06-05T10:00:00,BMFBOVESPA:VALE3,8.118544
+26972,2006-06-06T10:00:00,BMFBOVESPA:VALE3,7.855651
+26973,2006-06-07T10:00:00,BMFBOVESPA:VALE3,7.474535
+26974,2006-06-08T10:00:00,BMFBOVESPA:VALE3,7.521201
+26975,2006-06-09T10:00:00,BMFBOVESPA:VALE3,7.605204
+26976,2006-06-12T10:00:00,BMFBOVESPA:VALE3,7.342311
+26977,2006-06-13T10:00:00,BMFBOVESPA:VALE3,7.077864
+26978,2006-06-14T10:00:00,BMFBOVESPA:VALE3,7.312757
+26979,2006-06-16T10:00:00,BMFBOVESPA:VALE3,7.589649
+26980,2006-06-19T10:00:00,BMFBOVESPA:VALE3,7.388978
+26981,2006-06-20T10:00:00,BMFBOVESPA:VALE3,7.311201
+26982,2006-06-21T10:00:00,BMFBOVESPA:VALE3,7.732761
+26983,2006-06-22T10:00:00,BMFBOVESPA:VALE3,7.670538
+26984,2006-06-23T10:00:00,BMFBOVESPA:VALE3,7.653428
+26985,2006-06-26T10:00:00,BMFBOVESPA:VALE3,7.700093
+26986,2006-06-27T10:00:00,BMFBOVESPA:VALE3,7.561649
+26987,2006-06-28T10:00:00,BMFBOVESPA:VALE3,7.67676
+26988,2006-06-29T10:00:00,BMFBOVESPA:VALE3,7.995654
+26989,2006-06-30T10:00:00,BMFBOVESPA:VALE3,8.132542
+26990,2006-07-03T10:00:00,BMFBOVESPA:VALE3,8.33788
+26991,2006-07-04T10:00:00,BMFBOVESPA:VALE3,8.306769
+26992,2006-07-05T10:00:00,BMFBOVESPA:VALE3,8.02832
+26993,2006-07-06T10:00:00,BMFBOVESPA:VALE3,7.987875
+26994,2006-07-07T10:00:00,BMFBOVESPA:VALE3,7.97232
+26995,2006-07-10T10:00:00,BMFBOVESPA:VALE3,7.952097
+26996,2006-07-11T10:00:00,BMFBOVESPA:VALE3,7.956762
+26997,2006-07-12T10:00:00,BMFBOVESPA:VALE3,7.835429
+26998,2006-07-13T10:00:00,BMFBOVESPA:VALE3,7.69387
+26999,2006-07-14T10:00:00,BMFBOVESPA:VALE3,7.700093
+27000,2006-07-17T10:00:00,BMFBOVESPA:VALE3,7.443423
+27001,2006-07-18T10:00:00,BMFBOVESPA:VALE3,7.412314
+27002,2006-07-19T10:00:00,BMFBOVESPA:VALE3,7.917875
+27003,2006-07-20T10:00:00,BMFBOVESPA:VALE3,7.569425
+27004,2006-07-21T10:00:00,BMFBOVESPA:VALE3,7.396756
+27005,2006-07-24T10:00:00,BMFBOVESPA:VALE3,7.544536
+27006,2006-07-25T10:00:00,BMFBOVESPA:VALE3,7.762318
+27007,2006-07-26T10:00:00,BMFBOVESPA:VALE3,7.700093
+27008,2006-07-27T10:00:00,BMFBOVESPA:VALE3,7.796538
+27009,2006-07-28T10:00:00,BMFBOVESPA:VALE3,8.011209
+27010,2006-07-31T10:00:00,BMFBOVESPA:VALE3,7.86343
+27011,2006-08-01T10:00:00,BMFBOVESPA:VALE3,7.840097
+27012,2006-08-02T10:00:00,BMFBOVESPA:VALE3,7.93343
+27013,2006-08-03T10:00:00,BMFBOVESPA:VALE3,8.057876
+27014,2006-08-04T10:00:00,BMFBOVESPA:VALE3,8.182322
+27015,2006-08-07T10:00:00,BMFBOVESPA:VALE3,8.042321
+27016,2006-08-08T10:00:00,BMFBOVESPA:VALE3,7.964543
+27017,2006-08-09T10:00:00,BMFBOVESPA:VALE3,7.777874
+27018,2006-08-10T10:00:00,BMFBOVESPA:VALE3,7.668983
+27019,2006-08-11T10:00:00,BMFBOVESPA:VALE3,7.528981
+27020,2006-08-14T10:00:00,BMFBOVESPA:VALE3,7.396756
+27021,2006-08-15T10:00:00,BMFBOVESPA:VALE3,7.264532
+27022,2006-08-16T10:00:00,BMFBOVESPA:VALE3,7.457423
+27023,2006-08-17T10:00:00,BMFBOVESPA:VALE3,7.588093
+27024,2006-08-18T10:00:00,BMFBOVESPA:VALE3,7.521201
+27025,2006-08-21T10:00:00,BMFBOVESPA:VALE3,7.368757
+27026,2006-08-22T10:00:00,BMFBOVESPA:VALE3,7.217868
+27027,2006-08-23T10:00:00,BMFBOVESPA:VALE3,6.995419
+27028,2006-08-24T10:00:00,BMFBOVESPA:VALE3,7.007863
+27029,2006-08-25T10:00:00,BMFBOVESPA:VALE3,7.052974
+27030,2006-08-28T10:00:00,BMFBOVESPA:VALE3,7.171198
+27031,2006-08-29T10:00:00,BMFBOVESPA:VALE3,7.13231
+27032,2006-08-30T10:00:00,BMFBOVESPA:VALE3,7.178976
+27033,2006-08-31T10:00:00,BMFBOVESPA:VALE3,7.155643
+27034,2006-09-01T10:00:00,BMFBOVESPA:VALE3,7.43409
+27035,2006-09-04T10:00:00,BMFBOVESPA:VALE3,7.504093
+27036,2006-09-05T10:00:00,BMFBOVESPA:VALE3,7.513426
+27037,2006-09-06T10:00:00,BMFBOVESPA:VALE3,7.357868
+27038,2006-09-08T10:00:00,BMFBOVESPA:VALE3,7.250532
+27039,2006-09-11T10:00:00,BMFBOVESPA:VALE3,6.984531
+27040,2006-09-12T10:00:00,BMFBOVESPA:VALE3,6.925417
+27041,2006-09-13T10:00:00,BMFBOVESPA:VALE3,7.06231
+27042,2006-09-14T10:00:00,BMFBOVESPA:VALE3,7.01564
+27043,2006-09-15T10:00:00,BMFBOVESPA:VALE3,7.000085
+27044,2006-09-18T10:00:00,BMFBOVESPA:VALE3,7.031197
+27045,2006-09-19T10:00:00,BMFBOVESPA:VALE3,6.94875
+27046,2006-09-20T10:00:00,BMFBOVESPA:VALE3,6.828972
+27047,2006-09-21T10:00:00,BMFBOVESPA:VALE3,6.967419
+27048,2006-09-22T10:00:00,BMFBOVESPA:VALE3,6.852305
+27049,2006-09-25T10:00:00,BMFBOVESPA:VALE3,6.800972
+27050,2006-09-26T10:00:00,BMFBOVESPA:VALE3,7.05453
+27051,2006-09-27T10:00:00,BMFBOVESPA:VALE3,7.178976
+27052,2006-09-28T10:00:00,BMFBOVESPA:VALE3,7.231866
+27053,2006-09-29T10:00:00,BMFBOVESPA:VALE3,7.287867
+27054,2006-10-02T10:00:00,BMFBOVESPA:VALE3,7.379645
+27055,2006-10-03T10:00:00,BMFBOVESPA:VALE3,7.09342
+27056,2006-10-04T10:00:00,BMFBOVESPA:VALE3,7.365645
+27057,2006-10-05T10:00:00,BMFBOVESPA:VALE3,7.52587
+27058,2006-10-06T10:00:00,BMFBOVESPA:VALE3,7.483869
+27059,2006-10-09T10:00:00,BMFBOVESPA:VALE3,7.623869
+27060,2006-10-10T10:00:00,BMFBOVESPA:VALE3,7.742095
+27061,2006-10-11T10:00:00,BMFBOVESPA:VALE3,7.82454
+27062,2006-10-13T10:00:00,BMFBOVESPA:VALE3,7.89454
+27063,2006-10-16T10:00:00,BMFBOVESPA:VALE3,8.087434
+27064,2006-10-17T10:00:00,BMFBOVESPA:VALE3,7.931875
+27065,2006-10-18T10:00:00,BMFBOVESPA:VALE3,7.966097
+27066,2006-10-19T10:00:00,BMFBOVESPA:VALE3,8.096766
+27067,2006-10-20T10:00:00,BMFBOVESPA:VALE3,8.314479
+27068,2006-10-23T10:00:00,BMFBOVESPA:VALE3,8.403377
+27069,2006-10-24T10:00:00,BMFBOVESPA:VALE3,8.792917
+27070,2006-10-25T10:00:00,BMFBOVESPA:VALE3,8.889896
+27071,2006-10-26T10:00:00,BMFBOVESPA:VALE3,8.85757
+27072,2006-10-27T10:00:00,BMFBOVESPA:VALE3,8.80908
+27073,2006-10-30T10:00:00,BMFBOVESPA:VALE3,8.679773
+27074,2006-10-31T10:00:00,BMFBOVESPA:VALE3,8.752508
+27075,2006-11-01T10:00:00,BMFBOVESPA:VALE3,9.003041
+27076,2006-11-03T10:00:00,BMFBOVESPA:VALE3,9.116187
+27077,2006-11-06T09:00:00,BMFBOVESPA:VALE3,9.373186
+27078,2006-11-07T09:00:00,BMFBOVESPA:VALE3,9.271356
+27079,2006-11-08T09:00:00,BMFBOVESPA:VALE3,9.261657
+27080,2006-11-09T09:00:00,BMFBOVESPA:VALE3,9.536436
+27081,2006-11-10T09:00:00,BMFBOVESPA:VALE3,9.374801
+27082,2006-11-13T09:00:00,BMFBOVESPA:VALE3,9.18084
+27083,2006-11-14T09:00:00,BMFBOVESPA:VALE3,9.205083
+27084,2006-11-16T09:00:00,BMFBOVESPA:VALE3,9.18084
+27085,2006-11-17T09:00:00,BMFBOVESPA:VALE3,9.211551
+27086,2006-11-21T09:00:00,BMFBOVESPA:VALE3,9.405511
+27087,2006-11-22T09:00:00,BMFBOVESPA:VALE3,9.504109
+27088,2006-11-23T09:00:00,BMFBOVESPA:VALE3,9.51219
+27089,2006-11-24T09:00:00,BMFBOVESPA:VALE3,9.520272
+27090,2006-11-27T09:00:00,BMFBOVESPA:VALE3,9.455618
+27091,2006-11-28T09:00:00,BMFBOVESPA:VALE3,9.392583
+27092,2006-11-29T09:00:00,BMFBOVESPA:VALE3,9.69807
+27093,2006-11-30T09:00:00,BMFBOVESPA:VALE3,9.652812
+27094,2006-12-01T09:00:00,BMFBOVESPA:VALE3,9.487946
+27095,2006-12-04T09:00:00,BMFBOVESPA:VALE3,9.955069
+27096,2006-12-05T09:00:00,BMFBOVESPA:VALE3,10.25571
+27097,2006-12-06T09:00:00,BMFBOVESPA:VALE3,10.231464
+27098,2006-12-07T09:00:00,BMFBOVESPA:VALE3,10.132868
+27099,2006-12-08T09:00:00,BMFBOVESPA:VALE3,10.053665
+27100,2006-12-11T09:00:00,BMFBOVESPA:VALE3,10.199136
+27101,2006-12-12T09:00:00,BMFBOVESPA:VALE3,10.102158
+27102,2006-12-13T09:00:00,BMFBOVESPA:VALE3,10.094073
+27103,2006-12-14T09:00:00,BMFBOVESPA:VALE3,10.376933
+27104,2006-12-15T09:00:00,BMFBOVESPA:VALE3,10.328445
+27105,2006-12-18T09:00:00,BMFBOVESPA:VALE3,10.199136
+27106,2006-12-19T09:00:00,BMFBOVESPA:VALE3,10.2153
+27107,2006-12-20T09:00:00,BMFBOVESPA:VALE3,10.165193
+27108,2006-12-21T09:00:00,BMFBOVESPA:VALE3,10.11832
+27109,2006-12-22T09:00:00,BMFBOVESPA:VALE3,10.134483
+27110,2006-12-26T09:00:00,BMFBOVESPA:VALE3,10.152264
+27111,2006-12-27T09:00:00,BMFBOVESPA:VALE3,10.393099
+27112,2006-12-28T09:00:00,BMFBOVESPA:VALE3,10.296118
+27113,2007-01-02T09:00:00,BMFBOVESPA:VALE3,10.570896
+27114,2007-01-03T09:00:00,BMFBOVESPA:VALE3,10.053665
+27115,2007-01-04T09:00:00,BMFBOVESPA:VALE3,9.892032
+27116,2007-01-05T09:00:00,BMFBOVESPA:VALE3,9.471783
+27117,2007-01-08T09:00:00,BMFBOVESPA:VALE3,9.827377
+27118,2007-01-09T09:00:00,BMFBOVESPA:VALE3,9.576844
+27119,2007-01-10T09:00:00,BMFBOVESPA:VALE3,9.940523
+27120,2007-01-11T09:00:00,BMFBOVESPA:VALE3,10.001943
+27121,2007-01-12T09:00:00,BMFBOVESPA:VALE3,10.279955
+27122,2007-01-15T09:00:00,BMFBOVESPA:VALE3,10.279955
+27123,2007-01-16T09:00:00,BMFBOVESPA:VALE3,10.150645
+27124,2007-01-17T09:00:00,BMFBOVESPA:VALE3,10.199136
+27125,2007-01-18T09:00:00,BMFBOVESPA:VALE3,10.142565
+27126,2007-01-19T09:00:00,BMFBOVESPA:VALE3,10.460985
+27127,2007-01-22T09:00:00,BMFBOVESPA:VALE3,10.608073
+27128,2007-01-23T09:00:00,BMFBOVESPA:VALE3,11.144699
+27129,2007-01-24T09:00:00,BMFBOVESPA:VALE3,11.531004
+27130,2007-01-26T09:00:00,BMFBOVESPA:VALE3,11.379069
+27131,2007-01-29T09:00:00,BMFBOVESPA:VALE3,11.233597
+27132,2007-01-30T09:00:00,BMFBOVESPA:VALE3,11.24168
+27133,2007-01-31T09:00:00,BMFBOVESPA:VALE3,11.492212
+27134,2007-02-01T09:00:00,BMFBOVESPA:VALE3,11.532623
+27135,2007-02-02T09:00:00,BMFBOVESPA:VALE3,11.508378
+27136,2007-02-05T09:00:00,BMFBOVESPA:VALE3,11.451805
+27137,2007-02-06T09:00:00,BMFBOVESPA:VALE3,11.734664
+27138,2007-02-07T09:00:00,BMFBOVESPA:VALE3,11.443723
+27139,2007-02-08T09:00:00,BMFBOVESPA:VALE3,11.505143
+27140,2007-02-09T09:00:00,BMFBOVESPA:VALE3,11.314415
+27141,2007-02-12T09:00:00,BMFBOVESPA:VALE3,11.257842
+27142,2007-02-13T09:00:00,BMFBOVESPA:VALE3,11.815482
+27143,2007-02-14T09:00:00,BMFBOVESPA:VALE3,12.138751
+27144,2007-02-15T09:00:00,BMFBOVESPA:VALE3,12.227652
+27145,2007-02-16T09:00:00,BMFBOVESPA:VALE3,12.17108
+27146,2007-02-21T09:00:00,BMFBOVESPA:VALE3,12.348877
+27147,2007-02-22T09:00:00,BMFBOVESPA:VALE3,12.428077
+27148,2007-02-23T09:00:00,BMFBOVESPA:VALE3,12.38767
+27149,2007-02-26T10:00:00,BMFBOVESPA:VALE3,12.397363
+27150,2007-02-27T10:00:00,BMFBOVESPA:VALE3,11.369369
+27151,2007-02-28T10:00:00,BMFBOVESPA:VALE3,11.720119
+27152,2007-03-01T10:00:00,BMFBOVESPA:VALE3,11.437259
+27153,2007-03-02T10:00:00,BMFBOVESPA:VALE3,11.225516
+27154,2007-03-05T10:00:00,BMFBOVESPA:VALE3,10.911945
+27155,2007-03-06T10:00:00,BMFBOVESPA:VALE3,11.702337
+27156,2007-03-07T10:00:00,BMFBOVESPA:VALE3,11.686179
+27157,2007-03-08T10:00:00,BMFBOVESPA:VALE3,11.721733
+27158,2007-03-09T10:00:00,BMFBOVESPA:VALE3,11.863973
+27159,2007-03-12T10:00:00,BMFBOVESPA:VALE3,12.02399
+27160,2007-03-13T10:00:00,BMFBOVESPA:VALE3,11.590811
+27161,2007-03-14T10:00:00,BMFBOVESPA:VALE3,11.847809
+27162,2007-03-15T10:00:00,BMFBOVESPA:VALE3,12.098341
+27163,2007-03-16T10:00:00,BMFBOVESPA:VALE3,11.94479
+27164,2007-03-19T10:00:00,BMFBOVESPA:VALE3,12.268061
+27165,2007-03-20T10:00:00,BMFBOVESPA:VALE3,12.213103
+27166,2007-03-21T10:00:00,BMFBOVESPA:VALE3,12.332714
+27167,2007-03-22T10:00:00,BMFBOVESPA:VALE3,12.261591
+27168,2007-03-23T10:00:00,BMFBOVESPA:VALE3,12.259975
+27169,2007-03-26T10:00:00,BMFBOVESPA:VALE3,12.445857
+27170,2007-03-27T10:00:00,BMFBOVESPA:VALE3,12.285837
+27171,2007-03-28T10:00:00,BMFBOVESPA:VALE3,11.97873
+27172,2007-03-29T10:00:00,BMFBOVESPA:VALE3,12.17108
+27173,2007-03-30T10:00:00,BMFBOVESPA:VALE3,12.332714
+27174,2007-04-02T10:00:00,BMFBOVESPA:VALE3,12.358577
+27175,2007-04-03T10:00:00,BMFBOVESPA:VALE3,12.761044
+27176,2007-04-04T10:00:00,BMFBOVESPA:VALE3,13.011576
+27177,2007-04-05T10:00:00,BMFBOVESPA:VALE3,13.076231
+27178,2007-04-09T10:00:00,BMFBOVESPA:VALE3,13.076231
+27179,2007-04-10T10:00:00,BMFBOVESPA:VALE3,13.173212
+27180,2007-04-11T10:00:00,BMFBOVESPA:VALE3,13.254028
+27181,2007-04-12T10:00:00,BMFBOVESPA:VALE3,13.415663
+27182,2007-04-13T10:00:00,BMFBOVESPA:VALE3,13.428595
+27183,2007-04-16T10:00:00,BMFBOVESPA:VALE3,13.810053
+27184,2007-04-17T10:00:00,BMFBOVESPA:VALE3,13.884404
+27185,2007-04-18T10:00:00,BMFBOVESPA:VALE3,14.040249
+27186,2007-04-19T10:00:00,BMFBOVESPA:VALE3,13.872431
+27187,2007-04-20T10:00:00,BMFBOVESPA:VALE3,14.123328
+27188,2007-04-23T10:00:00,BMFBOVESPA:VALE3,14.198099
+27189,2007-04-24T10:00:00,BMFBOVESPA:VALE3,14.173174
+27190,2007-04-25T10:00:00,BMFBOVESPA:VALE3,14.214716
+27191,2007-04-26T10:00:00,BMFBOVESPA:VALE3,13.923942
+27192,2007-04-27T10:00:00,BMFBOVESPA:VALE3,13.930586
+27193,2007-04-30T10:00:00,BMFBOVESPA:VALE3,13.95717
+27194,2007-05-02T10:00:00,BMFBOVESPA:VALE3,14.033603
+27195,2007-05-03T10:00:00,BMFBOVESPA:VALE3,14.422411
+27196,2007-05-04T10:00:00,BMFBOVESPA:VALE3,14.861061
+27197,2007-05-07T10:00:00,BMFBOVESPA:VALE3,14.571951
+27198,2007-05-08T10:00:00,BMFBOVESPA:VALE3,14.397487
+27199,2007-05-09T10:00:00,BMFBOVESPA:VALE3,15.022236
+27200,2007-05-10T10:00:00,BMFBOVESPA:VALE3,14.679954
+27201,2007-05-11T10:00:00,BMFBOVESPA:VALE3,14.904264
+27202,2007-05-14T10:00:00,BMFBOVESPA:VALE3,14.547028
+27203,2007-05-15T10:00:00,BMFBOVESPA:VALE3,14.505489
+27204,2007-05-16T10:00:00,BMFBOVESPA:VALE3,14.738108
+27205,2007-05-17T10:00:00,BMFBOVESPA:VALE3,14.555335
+27206,2007-05-18T10:00:00,BMFBOVESPA:VALE3,14.72149
+27207,2007-05-21T10:00:00,BMFBOVESPA:VALE3,14.566967
+27208,2007-05-22T10:00:00,BMFBOVESPA:VALE3,14.472255
+27209,2007-05-23T10:00:00,BMFBOVESPA:VALE3,14.256252
+27210,2007-05-24T10:00:00,BMFBOVESPA:VALE3,13.791015
+27211,2007-05-25T10:00:00,BMFBOVESPA:VALE3,14.090098
+27212,2007-05-28T10:00:00,BMFBOVESPA:VALE3,14.254593
+27213,2007-05-29T10:00:00,BMFBOVESPA:VALE3,14.040249
+27214,2007-05-30T10:00:00,BMFBOVESPA:VALE3,14.291146
+27215,2007-05-31T10:00:00,BMFBOVESPA:VALE3,14.458966
+27216,2007-06-01T10:00:00,BMFBOVESPA:VALE3,14.895959
+27217,2007-06-04T10:00:00,BMFBOVESPA:VALE3,15.00396
+27218,2007-06-05T10:00:00,BMFBOVESPA:VALE3,15.013927
+27219,2007-06-06T10:00:00,BMFBOVESPA:VALE3,14.638412
+27220,2007-06-08T10:00:00,BMFBOVESPA:VALE3,14.447333
+27221,2007-06-11T10:00:00,BMFBOVESPA:VALE3,14.553674
+27222,2007-06-12T10:00:00,BMFBOVESPA:VALE3,14.100067
+27223,2007-06-13T10:00:00,BMFBOVESPA:VALE3,14.480562
+27224,2007-06-14T10:00:00,BMFBOVESPA:VALE3,14.646722
+27225,2007-06-15T10:00:00,BMFBOVESPA:VALE3,14.872696
+27226,2007-06-18T10:00:00,BMFBOVESPA:VALE3,15.103657
+27227,2007-06-19T10:00:00,BMFBOVESPA:VALE3,14.53706
+27228,2007-06-20T10:00:00,BMFBOVESPA:VALE3,14.447333
+27229,2007-06-21T10:00:00,BMFBOVESPA:VALE3,14.638412
+27230,2007-06-22T10:00:00,BMFBOVESPA:VALE3,14.588568
+27231,2007-06-25T10:00:00,BMFBOVESPA:VALE3,14.455641
+27232,2007-06-26T10:00:00,BMFBOVESPA:VALE3,14.123328
+27233,2007-06-27T10:00:00,BMFBOVESPA:VALE3,14.362594
+27234,2007-06-28T10:00:00,BMFBOVESPA:VALE3,14.023634
+27235,2007-06-29T10:00:00,BMFBOVESPA:VALE3,14.319392
+27236,2007-07-02T10:00:00,BMFBOVESPA:VALE3,14.713186
+27237,2007-07-03T10:00:00,BMFBOVESPA:VALE3,14.753062
+27238,2007-07-04T10:00:00,BMFBOVESPA:VALE3,14.92088
+27239,2007-07-05T10:00:00,BMFBOVESPA:VALE3,15.078728
+27240,2007-07-06T10:00:00,BMFBOVESPA:VALE3,15.251535
+27241,2007-07-10T10:00:00,BMFBOVESPA:VALE3,15.161806
+27242,2007-07-11T10:00:00,BMFBOVESPA:VALE3,15.517384
+27243,2007-07-12T10:00:00,BMFBOVESPA:VALE3,16.251795
+27244,2007-07-13T10:00:00,BMFBOVESPA:VALE3,16.07567
+27245,2007-07-16T10:00:00,BMFBOVESPA:VALE3,15.826435
+27246,2007-07-17T10:00:00,BMFBOVESPA:VALE3,15.824776
+27247,2007-07-18T10:00:00,BMFBOVESPA:VALE3,15.784898
+27248,2007-07-19T10:00:00,BMFBOVESPA:VALE3,15.992591
+27249,2007-07-20T10:00:00,BMFBOVESPA:VALE3,15.784898
+27250,2007-07-23T10:00:00,BMFBOVESPA:VALE3,16.183672
+27251,2007-07-24T10:00:00,BMFBOVESPA:VALE3,15.784898
+27252,2007-07-25T10:00:00,BMFBOVESPA:VALE3,15.552278
+27253,2007-07-26T10:00:00,BMFBOVESPA:VALE3,15.120272
+27254,2007-07-27T10:00:00,BMFBOVESPA:VALE3,14.784633
+27255,2007-07-30T10:00:00,BMFBOVESPA:VALE3,15.223286
+27256,2007-07-31T10:00:00,BMFBOVESPA:VALE3,15.419351
+27257,2007-08-01T10:00:00,BMFBOVESPA:VALE3,15.203345
+27258,2007-08-02T10:00:00,BMFBOVESPA:VALE3,15.377812
+27259,2007-08-03T10:00:00,BMFBOVESPA:VALE3,14.704876
+27260,2007-08-06T10:00:00,BMFBOVESPA:VALE3,14.713186
+27261,2007-08-07T10:00:00,BMFBOVESPA:VALE3,15.035527
+27262,2007-08-08T10:00:00,BMFBOVESPA:VALE3,15.372828
+27263,2007-08-09T10:00:00,BMFBOVESPA:VALE3,14.937495
+27264,2007-08-10T10:00:00,BMFBOVESPA:VALE3,14.510472
+27265,2007-08-13T10:00:00,BMFBOVESPA:VALE3,14.596876
+27266,2007-08-14T10:00:00,BMFBOVESPA:VALE3,13.95551
+27267,2007-08-15T10:00:00,BMFBOVESPA:VALE3,13.373959
+27268,2007-08-16T10:00:00,BMFBOVESPA:VALE3,13.207803
+27269,2007-08-17T10:00:00,BMFBOVESPA:VALE3,13.375623
+27270,2007-08-20T10:00:00,BMFBOVESPA:VALE3,13.486949
+27271,2007-08-21T10:00:00,BMFBOVESPA:VALE3,13.799322
+27272,2007-08-22T10:00:00,BMFBOVESPA:VALE3,14.663337
+27273,2007-08-23T10:00:00,BMFBOVESPA:VALE3,14.937495
+27274,2007-08-24T10:00:00,BMFBOVESPA:VALE3,15.397749
+27275,2007-08-27T10:00:00,BMFBOVESPA:VALE3,15.784898
+27276,2007-08-28T10:00:00,BMFBOVESPA:VALE3,15.03719
+27277,2007-08-29T10:00:00,BMFBOVESPA:VALE3,15.585507
+27278,2007-08-30T10:00:00,BMFBOVESPA:VALE3,15.651971
+27279,2007-08-31T10:00:00,BMFBOVESPA:VALE3,16.113885
+27280,2007-09-03T10:00:00,BMFBOVESPA:VALE3,16.270076
+27281,2007-09-04T10:00:00,BMFBOVESPA:VALE3,16.615679
+27282,2007-09-05T10:00:00,BMFBOVESPA:VALE3,16.233518
+27283,2007-09-06T10:00:00,BMFBOVESPA:VALE3,16.78516
+27284,2007-09-10T10:00:00,BMFBOVESPA:VALE3,16.283368
+27285,2007-09-11T10:00:00,BMFBOVESPA:VALE3,16.745283
+27286,2007-09-12T10:00:00,BMFBOVESPA:VALE3,16.861593
+27287,2007-09-13T10:00:00,BMFBOVESPA:VALE3,17.463079
+27288,2007-09-14T10:00:00,BMFBOVESPA:VALE3,17.051012
+27289,2007-09-17T10:00:00,BMFBOVESPA:VALE3,17.23046
+27290,2007-09-18T10:00:00,BMFBOVESPA:VALE3,18.34039
+27291,2007-09-19T10:00:00,BMFBOVESPA:VALE3,18.55639
+27292,2007-09-20T10:00:00,BMFBOVESPA:VALE3,18.709252
+27293,2007-09-21T10:00:00,BMFBOVESPA:VALE3,18.842179
+27294,2007-09-24T10:00:00,BMFBOVESPA:VALE3,19.706197
+27295,2007-09-25T10:00:00,BMFBOVESPA:VALE3,19.789273
+27296,2007-09-26T10:00:00,BMFBOVESPA:VALE3,20.144851
+27297,2007-09-27T10:00:00,BMFBOVESPA:VALE3,20.98228
+27298,2007-09-28T10:00:00,BMFBOVESPA:VALE3,20.586829
+27299,2007-10-01T10:00:00,BMFBOVESPA:VALE3,21.799771
+27300,2007-10-02T10:00:00,BMFBOVESPA:VALE3,21.600385
+27301,2007-10-03T10:00:00,BMFBOVESPA:VALE3,19.972046
+27302,2007-10-04T10:00:00,BMFBOVESPA:VALE3,19.34065
+27303,2007-10-05T10:00:00,BMFBOVESPA:VALE3,20.118266
+27304,2007-10-08T10:00:00,BMFBOVESPA:VALE3,20.154823
+27305,2007-10-09T10:00:00,BMFBOVESPA:VALE3,20.659938
+27306,2007-10-10T10:00:00,BMFBOVESPA:VALE3,20.404057
+27307,2007-10-11T10:00:00,BMFBOVESPA:VALE3,20.470517
+27308,2007-10-15T09:00:00,BMFBOVESPA:VALE3,21.135145
+27309,2007-10-16T09:00:00,BMFBOVESPA:VALE3,20.606766
+27310,2007-10-17T09:00:00,BMFBOVESPA:VALE3,20.935757
+27311,2007-10-18T09:00:00,BMFBOVESPA:VALE3,21.135145
+27312,2007-10-19T09:00:00,BMFBOVESPA:VALE3,20.091203
+27313,2007-10-22T09:00:00,BMFBOVESPA:VALE3,19.889041
+27314,2007-10-23T09:00:00,BMFBOVESPA:VALE3,20.502254
+27315,2007-10-24T09:00:00,BMFBOVESPA:VALE3,19.878932
+27316,2007-10-25T09:00:00,BMFBOVESPA:VALE3,20.148476
+27317,2007-10-26T09:00:00,BMFBOVESPA:VALE3,21.203072
+27318,2007-10-29T09:00:00,BMFBOVESPA:VALE3,22.102678
+27319,2007-10-30T09:00:00,BMFBOVESPA:VALE3,21.543374
+27320,2007-10-31T09:00:00,BMFBOVESPA:VALE3,21.900521
+27321,2007-11-01T09:00:00,BMFBOVESPA:VALE3,21.593912
+27322,2007-11-05T09:00:00,BMFBOVESPA:VALE3,20.758327
+27323,2007-11-06T09:00:00,BMFBOVESPA:VALE3,21.769116
+27324,2007-11-07T09:00:00,BMFBOVESPA:VALE3,21.418709
+27325,2007-11-08T09:00:00,BMFBOVESPA:VALE3,21.260351
+27326,2007-11-09T09:00:00,BMFBOVESPA:VALE3,21.462512
+27327,2007-11-12T09:00:00,BMFBOVESPA:VALE3,20.313575
+27328,2007-11-13T09:00:00,BMFBOVESPA:VALE3,20.519102
+27329,2007-11-14T09:00:00,BMFBOVESPA:VALE3,21.361429
+27330,2007-11-16T09:00:00,BMFBOVESPA:VALE3,20.889726
+27331,2007-11-19T09:00:00,BMFBOVESPA:VALE3,20.0474
+27332,2007-11-21T09:00:00,BMFBOVESPA:VALE3,19.390382
+27333,2007-11-22T09:00:00,BMFBOVESPA:VALE3,19.710467
+27334,2007-11-23T09:00:00,BMFBOVESPA:VALE3,19.727313
+27335,2007-11-26T09:00:00,BMFBOVESPA:VALE3,19.373539
+27336,2007-11-27T09:00:00,BMFBOVESPA:VALE3,19.137687
+27337,2007-11-28T09:00:00,BMFBOVESPA:VALE3,20.330421
+27338,2007-11-29T09:00:00,BMFBOVESPA:VALE3,20.670722
+27339,2007-11-30T09:00:00,BMFBOVESPA:VALE3,21.12558
+27340,2007-12-03T09:00:00,BMFBOVESPA:VALE3,20.957114
+27341,2007-12-04T09:00:00,BMFBOVESPA:VALE3,20.994178
+27342,2007-12-05T09:00:00,BMFBOVESPA:VALE3,21.327737
+27343,2007-12-06T09:00:00,BMFBOVESPA:VALE3,21.748904
+27344,2007-12-07T09:00:00,BMFBOVESPA:VALE3,21.395125
+27345,2007-12-10T09:00:00,BMFBOVESPA:VALE3,21.395125
+27346,2007-12-11T09:00:00,BMFBOVESPA:VALE3,20.83919
+27347,2007-12-12T09:00:00,BMFBOVESPA:VALE3,20.569643
+27348,2007-12-13T09:00:00,BMFBOVESPA:VALE3,19.76101
+27349,2007-12-14T09:00:00,BMFBOVESPA:VALE3,19.777854
+27350,2007-12-17T09:00:00,BMFBOVESPA:VALE3,19.087146
+27351,2007-12-18T09:00:00,BMFBOVESPA:VALE3,19.339845
+27352,2007-12-19T09:00:00,BMFBOVESPA:VALE3,19.619499
+27353,2007-12-20T09:00:00,BMFBOVESPA:VALE3,19.926103
+27354,2007-12-21T09:00:00,BMFBOVESPA:VALE3,20.151848
+27355,2007-12-26T09:00:00,BMFBOVESPA:VALE3,20.515734
+27356,2007-12-27T09:00:00,BMFBOVESPA:VALE3,20.08109
+27357,2007-12-28T09:00:00,BMFBOVESPA:VALE3,19.983383
+27358,2008-01-02T09:00:00,BMFBOVESPA:VALE3,19.508309
+27359,2008-01-03T09:00:00,BMFBOVESPA:VALE3,19.60939
+27360,2008-01-04T09:00:00,BMFBOVESPA:VALE3,18.901832
+27361,2008-01-07T09:00:00,BMFBOVESPA:VALE3,18.564901
+27362,2008-01-08T09:00:00,BMFBOVESPA:VALE3,18.935529
+27363,2008-01-09T09:00:00,BMFBOVESPA:VALE3,18.733368
+27364,2008-01-10T09:00:00,BMFBOVESPA:VALE3,19.141054
+27365,2008-01-11T09:00:00,BMFBOVESPA:VALE3,18.901832
+27366,2008-01-14T09:00:00,BMFBOVESPA:VALE3,18.868142
+27367,2008-01-15T09:00:00,BMFBOVESPA:VALE3,18.160585
+27368,2008-01-16T09:00:00,BMFBOVESPA:VALE3,17.32163
+27369,2008-01-17T09:00:00,BMFBOVESPA:VALE3,17.200331
+27370,2008-01-18T09:00:00,BMFBOVESPA:VALE3,17.382274
+27371,2008-01-21T09:00:00,BMFBOVESPA:VALE3,15.572954
+27372,2008-01-22T09:00:00,BMFBOVESPA:VALE3,16.03792
+27373,2008-01-23T09:00:00,BMFBOVESPA:VALE3,15.161898
+27374,2008-01-24T09:00:00,BMFBOVESPA:VALE3,16.886985
+27375,2008-01-28T09:00:00,BMFBOVESPA:VALE3,16.930784
+27376,2008-01-29T09:00:00,BMFBOVESPA:VALE3,17.210441
+27377,2008-01-30T09:00:00,BMFBOVESPA:VALE3,17.65182
+27378,2008-01-31T09:00:00,BMFBOVESPA:VALE3,17.463139
+27379,2008-02-01T09:00:00,BMFBOVESPA:VALE3,18.497519
+27380,2008-02-06T09:00:00,BMFBOVESPA:VALE3,17.89441
+27381,2008-02-07T09:00:00,BMFBOVESPA:VALE3,17.655189
+27382,2008-02-08T09:00:00,BMFBOVESPA:VALE3,18.025815
+27383,2008-02-11T09:00:00,BMFBOVESPA:VALE3,18.699676
+27384,2008-02-12T09:00:00,BMFBOVESPA:VALE3,18.837814
+27385,2008-02-13T09:00:00,BMFBOVESPA:VALE3,19.134317
+27386,2008-02-14T09:00:00,BMFBOVESPA:VALE3,18.972588
+27387,2008-02-15T09:00:00,BMFBOVESPA:VALE3,18.605337
+27388,2008-02-18T10:00:00,BMFBOVESPA:VALE3,19.403862
+27389,2008-02-19T10:00:00,BMFBOVESPA:VALE3,19.511681
+27390,2008-02-20T10:00:00,BMFBOVESPA:VALE3,20.215867
+27391,2008-02-21T10:00:00,BMFBOVESPA:VALE3,20.148476
+27392,2008-02-22T10:00:00,BMFBOVESPA:VALE3,20.451718
+27393,2008-02-25T10:00:00,BMFBOVESPA:VALE3,20.451718
+27394,2008-02-26T10:00:00,BMFBOVESPA:VALE3,20.451718
+27395,2008-02-27T10:00:00,BMFBOVESPA:VALE3,20.387701
+27396,2008-02-28T10:00:00,BMFBOVESPA:VALE3,21.058191
+27397,2008-02-29T10:00:00,BMFBOVESPA:VALE3,19.764376
+27398,2008-03-03T10:00:00,BMFBOVESPA:VALE3,19.643082
+27399,2008-03-04T10:00:00,BMFBOVESPA:VALE3,19.225288
+27400,2008-03-05T10:00:00,BMFBOVESPA:VALE3,19.801438
+27401,2008-03-06T10:00:00,BMFBOVESPA:VALE3,19.282565
+27402,2008-03-07T10:00:00,BMFBOVESPA:VALE3,18.874879
+27403,2008-03-10T10:00:00,BMFBOVESPA:VALE3,18.362746
+27404,2008-03-11T10:00:00,BMFBOVESPA:VALE3,19.117472
+27405,2008-03-12T10:00:00,BMFBOVESPA:VALE3,19.306153
+27406,2008-03-13T10:00:00,BMFBOVESPA:VALE3,19.407231
+27407,2008-03-14T10:00:00,BMFBOVESPA:VALE3,19.845238
+27408,2008-03-17T10:00:00,BMFBOVESPA:VALE3,18.642396
+27409,2008-03-18T10:00:00,BMFBOVESPA:VALE3,19.232026
+27410,2008-03-19T10:00:00,BMFBOVESPA:VALE3,17.911257
+27411,2008-03-20T10:00:00,BMFBOVESPA:VALE3,17.766376
+27412,2008-03-24T10:00:00,BMFBOVESPA:VALE3,18.68283
+27413,2008-03-25T10:00:00,BMFBOVESPA:VALE3,19.21181
+27414,2008-03-26T10:00:00,BMFBOVESPA:VALE3,20.050767
+27415,2008-03-27T10:00:00,BMFBOVESPA:VALE3,20.131633
+27416,2008-03-28T10:00:00,BMFBOVESPA:VALE3,20.148476
+27417,2008-03-31T10:00:00,BMFBOVESPA:VALE3,20.384329
+27418,2008-04-01T10:00:00,BMFBOVESPA:VALE3,20.805496
+27419,2008-04-02T10:00:00,BMFBOVESPA:VALE3,20.58649
+27420,2008-04-03T10:00:00,BMFBOVESPA:VALE3,20.845925
+27421,2008-04-04T10:00:00,BMFBOVESPA:VALE3,21.061558
+27422,2008-04-07T10:00:00,BMFBOVESPA:VALE3,21.027868
+27423,2008-04-08T10:00:00,BMFBOVESPA:VALE3,21.12558
+27424,2008-04-09T10:00:00,BMFBOVESPA:VALE3,20.754952
+27425,2008-04-10T10:00:00,BMFBOVESPA:VALE3,20.62355
+27426,2008-04-11T10:00:00,BMFBOVESPA:VALE3,20.572603
+27427,2008-04-14T10:00:00,BMFBOVESPA:VALE3,20.302228
+27428,2008-04-15T10:00:00,BMFBOVESPA:VALE3,20.79849
+27429,2008-04-16T10:00:00,BMFBOVESPA:VALE3,21.428227
+27430,2008-04-17T10:00:00,BMFBOVESPA:VALE3,21.441918
+27431,2008-04-18T10:00:00,BMFBOVESPA:VALE3,21.630157
+27432,2008-04-22T10:00:00,BMFBOVESPA:VALE3,22.335188
+27433,2008-04-23T10:00:00,BMFBOVESPA:VALE3,22.177754
+27434,2008-04-24T10:00:00,BMFBOVESPA:VALE3,21.305017
+27435,2008-04-25T10:00:00,BMFBOVESPA:VALE3,21.561705
+27436,2008-04-28T10:00:00,BMFBOVESPA:VALE3,21.856037
+27437,2008-04-29T10:00:00,BMFBOVESPA:VALE3,21.32213
+27438,2008-04-30T10:00:00,BMFBOVESPA:VALE3,22.465241
+27439,2008-05-02T10:00:00,BMFBOVESPA:VALE3,22.383104
+27440,2008-05-05T10:00:00,BMFBOVESPA:VALE3,22.793803
+27441,2008-05-06T10:00:00,BMFBOVESPA:VALE3,23.211342
+27442,2008-05-07T10:00:00,BMFBOVESPA:VALE3,22.571337
+27443,2008-05-08T10:00:00,BMFBOVESPA:VALE3,22.841716
+27444,2008-05-09T10:00:00,BMFBOVESPA:VALE3,22.728771
+27445,2008-05-12T10:00:00,BMFBOVESPA:VALE3,23.036798
+27446,2008-05-13T10:00:00,BMFBOVESPA:VALE3,23.10183
+27447,2008-05-14T10:00:00,BMFBOVESPA:VALE3,23.019686
+27448,2008-05-15T10:00:00,BMFBOVESPA:VALE3,23.820554
+27449,2008-05-16T10:00:00,BMFBOVESPA:VALE3,24.672748
+27450,2008-05-19T10:00:00,BMFBOVESPA:VALE3,24.470823
+27451,2008-05-20T10:00:00,BMFBOVESPA:VALE3,24.470823
+27452,2008-05-21T10:00:00,BMFBOVESPA:VALE3,23.683645
+27453,2008-05-23T10:00:00,BMFBOVESPA:VALE3,23.358509
+27454,2008-05-26T10:00:00,BMFBOVESPA:VALE3,23.10183
+27455,2008-05-27T10:00:00,BMFBOVESPA:VALE3,22.653483
+27456,2008-05-28T10:00:00,BMFBOVESPA:VALE3,23.156588
+27457,2008-05-29T10:00:00,BMFBOVESPA:VALE3,22.057964
+27458,2008-05-30T10:00:00,BMFBOVESPA:VALE3,22.42075
+27459,2008-06-02T10:00:00,BMFBOVESPA:VALE3,22.345455
+27460,2008-06-03T10:00:00,BMFBOVESPA:VALE3,21.548015
+27461,2008-06-04T10:00:00,BMFBOVESPA:VALE3,20.788221
+27462,2008-06-05T10:00:00,BMFBOVESPA:VALE3,21.510365
+27463,2008-06-06T10:00:00,BMFBOVESPA:VALE3,21.147583
+27464,2008-06-09T10:00:00,BMFBOVESPA:VALE3,20.432282
+27465,2008-06-10T10:00:00,BMFBOVESPA:VALE3,19.987357
+27466,2008-06-11T10:00:00,BMFBOVESPA:VALE3,19.367885
+27467,2008-06-12T10:00:00,BMFBOVESPA:VALE3,19.402111
+27468,2008-06-13T10:00:00,BMFBOVESPA:VALE3,19.42607
+27469,2008-06-16T10:00:00,BMFBOVESPA:VALE3,19.439758
+27470,2008-06-17T10:00:00,BMFBOVESPA:VALE3,20.014737
+27471,2008-06-18T10:00:00,BMFBOVESPA:VALE3,19.908642
+27472,2008-06-19T10:00:00,BMFBOVESPA:VALE3,19.86757
+27473,2008-06-20T10:00:00,BMFBOVESPA:VALE3,18.974298
+27474,2008-06-23T10:00:00,BMFBOVESPA:VALE3,19.330238
+27475,2008-06-24T10:00:00,BMFBOVESPA:VALE3,19.675911
+27476,2008-06-25T10:00:00,BMFBOVESPA:VALE3,20.083188
+27477,2008-06-26T10:00:00,BMFBOVESPA:VALE3,19.371309
+27478,2008-06-27T10:00:00,BMFBOVESPA:VALE3,19.244677
+27479,2008-06-30T10:00:00,BMFBOVESPA:VALE3,19.645108
+27480,2008-07-01T10:00:00,BMFBOVESPA:VALE3,18.827132
+27481,2008-07-02T10:00:00,BMFBOVESPA:VALE3,17.861991
+27482,2008-07-03T10:00:00,BMFBOVESPA:VALE3,17.437599
+27483,2008-07-04T10:00:00,BMFBOVESPA:VALE3,17.625839
+27484,2008-07-07T10:00:00,BMFBOVESPA:VALE3,17.646374
+27485,2008-07-08T10:00:00,BMFBOVESPA:VALE3,17.454711
+27486,2008-07-10T10:00:00,BMFBOVESPA:VALE3,17.454711
+27487,2008-07-11T10:00:00,BMFBOVESPA:VALE3,17.170645
+27488,2008-07-14T10:00:00,BMFBOVESPA:VALE3,17.454711
+27489,2008-07-15T10:00:00,BMFBOVESPA:VALE3,17.081661
+27490,2008-07-16T10:00:00,BMFBOVESPA:VALE3,16.838664
+27491,2008-07-17T10:00:00,BMFBOVESPA:VALE3,15.928281
+27492,2008-07-18T10:00:00,BMFBOVESPA:VALE3,15.746889
+27493,2008-07-21T10:00:00,BMFBOVESPA:VALE3,16.32529
+27494,2008-07-22T10:00:00,BMFBOVESPA:VALE3,15.712662
+27495,2008-07-23T10:00:00,BMFBOVESPA:VALE3,15.698976
+27496,2008-07-24T10:00:00,BMFBOVESPA:VALE3,14.966561
+27497,2008-07-25T10:00:00,BMFBOVESPA:VALE3,14.887842
+27498,2008-07-28T10:00:00,BMFBOVESPA:VALE3,15.055545
+27499,2008-07-29T10:00:00,BMFBOVESPA:VALE3,15.41833
+27500,2008-07-30T10:00:00,BMFBOVESPA:VALE3,16.462189
+27501,2008-07-31T10:00:00,BMFBOVESPA:VALE3,16.202081
+27502,2008-08-01T10:00:00,BMFBOVESPA:VALE3,15.192444
+27503,2008-08-04T10:00:00,BMFBOVESPA:VALE3,14.097248
+27504,2008-08-05T10:00:00,BMFBOVESPA:VALE3,14.247837
+27505,2008-08-06T10:00:00,BMFBOVESPA:VALE3,14.44292
+27506,2008-08-07T10:00:00,BMFBOVESPA:VALE3,14.511372
+27507,2008-08-08T10:00:00,BMFBOVESPA:VALE3,14.268372
+27508,2008-08-11T10:00:00,BMFBOVESPA:VALE3,13.74131
+27509,2008-08-12T10:00:00,BMFBOVESPA:VALE3,13.662591
+27510,2008-08-13T10:00:00,BMFBOVESPA:VALE3,14.288906
+27511,2008-08-14T10:00:00,BMFBOVESPA:VALE3,14.44292
+27512,2008-08-15T10:00:00,BMFBOVESPA:VALE3,14.169121
+27513,2008-08-18T10:00:00,BMFBOVESPA:VALE3,13.854251
+27514,2008-08-19T10:00:00,BMFBOVESPA:VALE3,14.066444
+27515,2008-08-20T10:00:00,BMFBOVESPA:VALE3,14.839931
+27516,2008-08-21T10:00:00,BMFBOVESPA:VALE3,15.127417
+27517,2008-08-22T10:00:00,BMFBOVESPA:VALE3,14.881
+27518,2008-08-25T10:00:00,BMFBOVESPA:VALE3,14.429231
+27519,2008-08-26T10:00:00,BMFBOVESPA:VALE3,14.44292
+27520,2008-08-27T10:00:00,BMFBOVESPA:VALE3,14.915225
+27521,2008-08-28T10:00:00,BMFBOVESPA:VALE3,14.990521
+27522,2008-08-29T10:00:00,BMFBOVESPA:VALE3,14.877575
+27523,2008-09-01T10:00:00,BMFBOVESPA:VALE3,14.644845
+27524,2008-09-02T10:00:00,BMFBOVESPA:VALE3,14.306019
+27525,2008-09-03T10:00:00,BMFBOVESPA:VALE3,14.237571
+27526,2008-09-04T10:00:00,BMFBOVESPA:VALE3,13.806335
+27527,2008-09-05T10:00:00,BMFBOVESPA:VALE3,13.960349
+27528,2008-09-08T10:00:00,BMFBOVESPA:VALE3,13.453819
+27529,2008-09-09T10:00:00,BMFBOVESPA:VALE3,12.786433
+27530,2008-09-10T10:00:00,BMFBOVESPA:VALE3,13.535959
+27531,2008-09-11T10:00:00,BMFBOVESPA:VALE3,14.237571
+27532,2008-09-12T10:00:00,BMFBOVESPA:VALE3,14.600354
+27533,2008-09-15T10:00:00,BMFBOVESPA:VALE3,13.313497
+27534,2008-09-16T10:00:00,BMFBOVESPA:VALE3,13.655747
+27535,2008-09-17T10:00:00,BMFBOVESPA:VALE3,12.697448
+27536,2008-09-18T10:00:00,BMFBOVESPA:VALE3,13.621522
+27537,2008-09-19T10:00:00,BMFBOVESPA:VALE3,14.750944
+27538,2008-09-22T10:00:00,BMFBOVESPA:VALE3,14.340247
+27539,2008-09-23T10:00:00,BMFBOVESPA:VALE3,13.289538
+27540,2008-09-24T10:00:00,BMFBOVESPA:VALE3,13.518846
+27541,2008-09-25T10:00:00,BMFBOVESPA:VALE3,13.991152
+27542,2008-09-26T10:00:00,BMFBOVESPA:VALE3,13.176598
+27543,2008-09-29T10:00:00,BMFBOVESPA:VALE3,11.568026
+27544,2008-09-30T10:00:00,BMFBOVESPA:VALE3,12.50921
+27545,2008-10-01T10:00:00,BMFBOVESPA:VALE3,12.454451
+27546,2008-10-02T10:00:00,BMFBOVESPA:VALE3,11.140213
+27547,2008-10-03T10:00:00,BMFBOVESPA:VALE3,11.205242
+27548,2008-10-06T10:00:00,BMFBOVESPA:VALE3,10.353042
+27549,2008-10-07T10:00:00,BMFBOVESPA:VALE3,9.932074
+27550,2008-10-08T10:00:00,BMFBOVESPA:VALE3,9.925229
+27551,2008-10-09T10:00:00,BMFBOVESPA:VALE3,9.562444
+27552,2008-10-10T10:00:00,BMFBOVESPA:VALE3,9.685654
+27553,2008-10-13T10:00:00,BMFBOVESPA:VALE3,10.951976
+27554,2008-10-14T10:00:00,BMFBOVESPA:VALE3,10.77743
+27555,2008-10-15T10:00:00,BMFBOVESPA:VALE3,8.775272
+27556,2008-10-16T10:00:00,BMFBOVESPA:VALE3,8.556232
+27557,2008-10-17T10:00:00,BMFBOVESPA:VALE3,9.136851
+27558,2008-10-20T09:00:00,BMFBOVESPA:VALE3,10.351472
+27559,2008-10-21T09:00:00,BMFBOVESPA:VALE3,10.456618
+27560,2008-10-22T09:00:00,BMFBOVESPA:VALE3,9.861997
+27561,2008-10-23T09:00:00,BMFBOVESPA:VALE3,9.300009
+27562,2008-10-24T09:00:00,BMFBOVESPA:VALE3,8.843166
+27563,2008-10-27T09:00:00,BMFBOVESPA:VALE3,8.012873
+27564,2008-10-28T09:00:00,BMFBOVESPA:VALE3,9.122348
+27565,2008-10-29T09:00:00,BMFBOVESPA:VALE3,9.405155
+27566,2008-10-30T09:00:00,BMFBOVESPA:VALE3,10.075915
+27567,2008-10-31T09:00:00,BMFBOVESPA:VALE3,10.29346
+27568,2008-11-03T09:00:00,BMFBOVESPA:VALE3,10.514628
+27569,2008-11-04T09:00:00,BMFBOVESPA:VALE3,11.254279
+27570,2008-11-05T09:00:00,BMFBOVESPA:VALE3,10.297086
+27571,2008-11-06T09:00:00,BMFBOVESPA:VALE3,9.970768
+27572,2008-11-07T09:00:00,BMFBOVESPA:VALE3,9.662582
+27573,2008-11-10T09:00:00,BMFBOVESPA:VALE3,10.1158
+27574,2008-11-11T09:00:00,BMFBOVESPA:VALE3,10.242699
+27575,2008-11-12T09:00:00,BMFBOVESPA:VALE3,9.575564
+27576,2008-11-13T09:00:00,BMFBOVESPA:VALE3,9.894629
+27577,2008-11-14T09:00:00,BMFBOVESPA:VALE3,9.807611
+27578,2008-11-17T09:00:00,BMFBOVESPA:VALE3,9.680711
+27579,2008-11-18T09:00:00,BMFBOVESPA:VALE3,9.263752
+27580,2008-11-19T09:00:00,BMFBOVESPA:VALE3,9.064336
+27581,2008-11-21T09:00:00,BMFBOVESPA:VALE3,8.266673
+27582,2008-11-24T09:00:00,BMFBOVESPA:VALE3,9.466792
+27583,2008-11-25T09:00:00,BMFBOVESPA:VALE3,9.720593
+27584,2008-11-26T09:00:00,BMFBOVESPA:VALE3,10.003401
+27585,2008-11-27T09:00:00,BMFBOVESPA:VALE3,9.807611
+27586,2008-11-28T09:00:00,BMFBOVESPA:VALE3,9.981646
+27587,2008-12-01T09:00:00,BMFBOVESPA:VALE3,9.245623
+27588,2008-12-02T09:00:00,BMFBOVESPA:VALE3,8.901179
+27589,2008-12-03T09:00:00,BMFBOVESPA:VALE3,9.017201
+27590,2008-12-04T09:00:00,BMFBOVESPA:VALE3,8.734394
+27591,2008-12-05T09:00:00,BMFBOVESPA:VALE3,8.538605
+27592,2008-12-08T09:00:00,BMFBOVESPA:VALE3,9.608195
+27593,2008-12-09T09:00:00,BMFBOVESPA:VALE3,9.742347
+27594,2008-12-10T09:00:00,BMFBOVESPA:VALE3,10.409483
+27595,2008-12-11T09:00:00,BMFBOVESPA:VALE3,10.191938
+27596,2008-12-12T09:00:00,BMFBOVESPA:VALE3,10.228196
+27597,2008-12-15T09:00:00,BMFBOVESPA:VALE3,10.29346
+27598,2008-12-16T09:00:00,BMFBOVESPA:VALE3,10.840945
+27599,2008-12-17T09:00:00,BMFBOVESPA:VALE3,10.985973
+27600,2008-12-18T09:00:00,BMFBOVESPA:VALE3,10.445739
+27601,2008-12-19T09:00:00,BMFBOVESPA:VALE3,10.402232
+27602,2008-12-22T09:00:00,BMFBOVESPA:VALE3,9.745973
+27603,2008-12-23T09:00:00,BMFBOVESPA:VALE3,9.37615
+27604,2008-12-26T09:00:00,BMFBOVESPA:VALE3,9.825739
+27605,2008-12-29T09:00:00,BMFBOVESPA:VALE3,9.803986
+27606,2008-12-30T09:00:00,BMFBOVESPA:VALE3,10.039657
+27607,2009-01-02T09:00:00,BMFBOVESPA:VALE3,11.058488
+27608,2009-01-05T09:00:00,BMFBOVESPA:VALE3,11.66036
+27609,2009-01-06T09:00:00,BMFBOVESPA:VALE3,11.983052
+27610,2009-01-07T09:00:00,BMFBOVESPA:VALE3,11.239776
+27611,2009-01-08T09:00:00,BMFBOVESPA:VALE3,11.740128
+27612,2009-01-09T09:00:00,BMFBOVESPA:VALE3,11.547964
+27613,2009-01-12T09:00:00,BMFBOVESPA:VALE3,10.627026
+27614,2009-01-13T09:00:00,BMFBOVESPA:VALE3,10.913459
+27615,2009-01-14T09:00:00,BMFBOVESPA:VALE3,10.405857
+27616,2009-01-15T09:00:00,BMFBOVESPA:VALE3,10.677787
+27617,2009-01-16T09:00:00,BMFBOVESPA:VALE3,10.877201
+27618,2009-01-19T09:00:00,BMFBOVESPA:VALE3,10.757555
+27619,2009-01-20T09:00:00,BMFBOVESPA:VALE3,10.282582
+27620,2009-01-21T09:00:00,BMFBOVESPA:VALE3,10.583517
+27621,2009-01-22T09:00:00,BMFBOVESPA:VALE3,10.598022
+27622,2009-01-23T09:00:00,BMFBOVESPA:VALE3,10.967845
+27623,2009-01-26T09:00:00,BMFBOVESPA:VALE3,11.174513
+27624,2009-01-27T09:00:00,BMFBOVESPA:VALE3,11.642231
+27625,2009-01-28T09:00:00,BMFBOVESPA:VALE3,12.305743
+27626,2009-01-29T09:00:00,BMFBOVESPA:VALE3,11.9758
+27627,2009-01-30T09:00:00,BMFBOVESPA:VALE3,11.783637
+27628,2009-02-02T09:00:00,BMFBOVESPA:VALE3,11.714748
+27629,2009-02-03T09:00:00,BMFBOVESPA:VALE3,12.294866
+27630,2009-02-04T09:00:00,BMFBOVESPA:VALE3,12.838726
+27631,2009-02-05T09:00:00,BMFBOVESPA:VALE3,13.397088
+27632,2009-02-06T09:00:00,BMFBOVESPA:VALE3,14.04972
+27633,2009-02-09T09:00:00,BMFBOVESPA:VALE3,13.632761
+27634,2009-02-10T09:00:00,BMFBOVESPA:VALE3,13.23393
+27635,2009-02-11T09:00:00,BMFBOVESPA:VALE3,12.864105
+27636,2009-02-12T09:00:00,BMFBOVESPA:VALE3,12.621181
+27637,2009-02-13T09:00:00,BMFBOVESPA:VALE3,13.194045
+27638,2009-02-16T10:00:00,BMFBOVESPA:VALE3,13.237556
+27639,2009-02-17T10:00:00,BMFBOVESPA:VALE3,12.367382
+27640,2009-02-18T10:00:00,BMFBOVESPA:VALE3,12.617555
+27641,2009-02-19T10:00:00,BMFBOVESPA:VALE3,12.697323
+27642,2009-02-20T10:00:00,BMFBOVESPA:VALE3,11.685741
+27643,2009-02-25T10:00:00,BMFBOVESPA:VALE3,11.058488
+27644,2009-02-26T10:00:00,BMFBOVESPA:VALE3,11.058488
+27645,2009-02-27T10:00:00,BMFBOVESPA:VALE3,11.192643
+27646,2009-03-02T10:00:00,BMFBOVESPA:VALE3,10.558139
+27647,2009-03-03T10:00:00,BMFBOVESPA:VALE3,10.761179
+27648,2009-03-04T10:00:00,BMFBOVESPA:VALE3,11.852524
+27649,2009-03-05T10:00:00,BMFBOVESPA:VALE3,11.319543
+27650,2009-03-06T10:00:00,BMFBOVESPA:VALE3,11.022232
+27651,2009-03-09T10:00:00,BMFBOVESPA:VALE3,10.768431
+27652,2009-03-10T10:00:00,BMFBOVESPA:VALE3,11.566093
+27653,2009-03-11T10:00:00,BMFBOVESPA:VALE3,11.682116
+27654,2009-03-12T10:00:00,BMFBOVESPA:VALE3,11.479073
+27655,2009-03-13T10:00:00,BMFBOVESPA:VALE3,11.174513
+27656,2009-03-16T10:00:00,BMFBOVESPA:VALE3,11.123752
+27657,2009-03-17T10:00:00,BMFBOVESPA:VALE3,11.402935
+27658,2009-03-18T10:00:00,BMFBOVESPA:VALE3,11.290537
+27659,2009-03-19T10:00:00,BMFBOVESPA:VALE3,11.529836
+27660,2009-03-20T10:00:00,BMFBOVESPA:VALE3,11.366678
+27661,2009-03-23T10:00:00,BMFBOVESPA:VALE3,12.080946
+27662,2009-03-24T10:00:00,BMFBOVESPA:VALE3,11.642231
+27663,2009-03-25T10:00:00,BMFBOVESPA:VALE3,11.674865
+27664,2009-03-26T10:00:00,BMFBOVESPA:VALE3,11.997557
+27665,2009-03-27T10:00:00,BMFBOVESPA:VALE3,11.692994
+27666,2009-03-30T10:00:00,BMFBOVESPA:VALE3,11.033109
+27667,2009-03-31T10:00:00,BMFBOVESPA:VALE3,11.239776
+27668,2009-04-01T10:00:00,BMFBOVESPA:VALE3,11.421063
+27669,2009-04-02T10:00:00,BMFBOVESPA:VALE3,12.171591
+27670,2009-04-03T10:00:00,BMFBOVESPA:VALE3,12.309367
+27671,2009-04-06T10:00:00,BMFBOVESPA:VALE3,11.986678
+27672,2009-04-07T10:00:00,BMFBOVESPA:VALE3,11.725624
+27673,2009-04-08T10:00:00,BMFBOVESPA:VALE3,11.819893
+27674,2009-04-09T10:00:00,BMFBOVESPA:VALE3,12.581298
+27675,2009-04-13T10:00:00,BMFBOVESPA:VALE3,12.907611
+27676,2009-04-14T10:00:00,BMFBOVESPA:VALE3,12.918491
+27677,2009-04-15T10:00:00,BMFBOVESPA:VALE3,13.012761
+27678,2009-04-16T10:00:00,BMFBOVESPA:VALE3,13.319931
+27679,2009-04-17T10:00:00,BMFBOVESPA:VALE3,13.211399
+27680,2009-04-20T10:00:00,BMFBOVESPA:VALE3,12.679948
+27681,2009-04-22T10:00:00,BMFBOVESPA:VALE3,12.829651
+27682,2009-04-23T10:00:00,BMFBOVESPA:VALE3,13.192684
+27683,2009-04-24T10:00:00,BMFBOVESPA:VALE3,13.439697
+27684,2009-04-27T10:00:00,BMFBOVESPA:VALE3,13.065435
+27685,2009-04-28T10:00:00,BMFBOVESPA:VALE3,12.837137
+27686,2009-04-29T10:00:00,BMFBOVESPA:VALE3,13.102861
+27687,2009-04-30T10:00:00,BMFBOVESPA:VALE3,13.50332
+27688,2009-05-04T10:00:00,BMFBOVESPA:VALE3,14.970423
+27689,2009-05-05T10:00:00,BMFBOVESPA:VALE3,14.858143
+27690,2009-05-06T10:00:00,BMFBOVESPA:VALE3,14.970423
+27691,2009-05-07T10:00:00,BMFBOVESPA:VALE3,14.409031
+27692,2009-05-08T10:00:00,BMFBOVESPA:VALE3,14.614874
+27693,2009-05-11T10:00:00,BMFBOVESPA:VALE3,14.659787
+27694,2009-05-12T10:00:00,BMFBOVESPA:VALE3,14.266813
+27695,2009-05-13T10:00:00,BMFBOVESPA:VALE3,13.697938
+27696,2009-05-14T10:00:00,BMFBOVESPA:VALE3,13.787758
+27697,2009-05-15T10:00:00,BMFBOVESPA:VALE3,13.697938
+27698,2009-05-18T10:00:00,BMFBOVESPA:VALE3,14.596161
+27699,2009-05-19T10:00:00,BMFBOVESPA:VALE3,14.70844
+27700,2009-05-20T10:00:00,BMFBOVESPA:VALE3,14.753347
+27701,2009-05-21T10:00:00,BMFBOVESPA:VALE3,14.154535
+27702,2009-05-22T10:00:00,BMFBOVESPA:VALE3,14.128334
+27703,2009-05-25T10:00:00,BMFBOVESPA:VALE3,14.255587
+27704,2009-05-26T10:00:00,BMFBOVESPA:VALE3,14.551251
+27705,2009-05-27T10:00:00,BMFBOVESPA:VALE3,14.165763
+27706,2009-05-28T10:00:00,BMFBOVESPA:VALE3,14.513824
+27707,2009-05-29T10:00:00,BMFBOVESPA:VALE3,14.229385
+27708,2009-06-01T10:00:00,BMFBOVESPA:VALE3,14.932996
+27709,2009-06-02T10:00:00,BMFBOVESPA:VALE3,14.424002
+27710,2009-06-03T10:00:00,BMFBOVESPA:VALE3,13.825183
+27711,2009-06-04T10:00:00,BMFBOVESPA:VALE3,14.139562
+27712,2009-06-05T10:00:00,BMFBOVESPA:VALE3,14.289266
+27713,2009-06-08T10:00:00,BMFBOVESPA:VALE3,14.371608
+27714,2009-06-09T10:00:00,BMFBOVESPA:VALE3,14.375348
+27715,2009-06-10T10:00:00,BMFBOVESPA:VALE3,14.502598
+27716,2009-06-12T10:00:00,BMFBOVESPA:VALE3,14.416518
+27717,2009-06-15T10:00:00,BMFBOVESPA:VALE3,14.132077
+27718,2009-06-16T10:00:00,BMFBOVESPA:VALE3,13.885064
+27719,2009-06-17T10:00:00,BMFBOVESPA:VALE3,13.77653
+27720,2009-06-18T10:00:00,BMFBOVESPA:VALE3,13.694195
+27721,2009-06-19T10:00:00,BMFBOVESPA:VALE3,13.679222
+27722,2009-06-22T10:00:00,BMFBOVESPA:VALE3,12.938188
+27723,2009-06-23T10:00:00,BMFBOVESPA:VALE3,13.04298
+27724,2009-06-24T10:00:00,BMFBOVESPA:VALE3,12.747312
+27725,2009-06-25T10:00:00,BMFBOVESPA:VALE3,13.173971
+27726,2009-06-26T10:00:00,BMFBOVESPA:VALE3,12.949415
+27727,2009-06-29T10:00:00,BMFBOVESPA:VALE3,13.065435
+27728,2009-06-30T10:00:00,BMFBOVESPA:VALE3,12.911988
+27729,2009-07-01T10:00:00,BMFBOVESPA:VALE3,12.960642
+27730,2009-07-02T10:00:00,BMFBOVESPA:VALE3,12.855848
+27731,2009-07-03T10:00:00,BMFBOVESPA:VALE3,12.792226
+27732,2009-07-06T10:00:00,BMFBOVESPA:VALE3,12.563927
+27733,2009-07-07T10:00:00,BMFBOVESPA:VALE3,11.935169
+27734,2009-07-08T10:00:00,BMFBOVESPA:VALE3,12.185923
+27735,2009-07-10T10:00:00,BMFBOVESPA:VALE3,12.163468
+27736,2009-07-13T10:00:00,BMFBOVESPA:VALE3,12.163468
+27737,2009-07-14T10:00:00,BMFBOVESPA:VALE3,12.058675
+27738,2009-07-15T10:00:00,BMFBOVESPA:VALE3,12.994327
+27739,2009-07-16T10:00:00,BMFBOVESPA:VALE3,13.016781
+27740,2009-07-17T10:00:00,BMFBOVESPA:VALE3,13.005553
+27741,2009-07-20T10:00:00,BMFBOVESPA:VALE3,13.50332
+27742,2009-07-21T10:00:00,BMFBOVESPA:VALE3,13.656768
+27743,2009-07-22T10:00:00,BMFBOVESPA:VALE3,13.379814
+27744,2009-07-23T10:00:00,BMFBOVESPA:VALE3,13.660508
+27745,2009-07-24T10:00:00,BMFBOVESPA:VALE3,13.772786
+27746,2009-07-27T10:00:00,BMFBOVESPA:VALE3,13.866351
+27747,2009-07-28T10:00:00,BMFBOVESPA:VALE3,13.825183
+27748,2009-07-29T10:00:00,BMFBOVESPA:VALE3,13.52952
+27749,2009-07-30T10:00:00,BMFBOVESPA:VALE3,13.697938
+27750,2009-07-31T10:00:00,BMFBOVESPA:VALE3,13.866351
+27751,2009-08-03T10:00:00,BMFBOVESPA:VALE3,14.251841
+27752,2009-08-04T10:00:00,BMFBOVESPA:VALE3,14.229385
+27753,2009-08-05T10:00:00,BMFBOVESPA:VALE3,14.251841
+27754,2009-08-06T10:00:00,BMFBOVESPA:VALE3,14.053484
+27755,2009-08-07T10:00:00,BMFBOVESPA:VALE3,14.203188
+27756,2009-08-10T10:00:00,BMFBOVESPA:VALE3,14.165763
+27757,2009-08-11T10:00:00,BMFBOVESPA:VALE3,13.806473
+27758,2009-08-12T10:00:00,BMFBOVESPA:VALE3,13.933719
+27759,2009-08-13T10:00:00,BMFBOVESPA:VALE3,14.29301
+27760,2009-08-14T10:00:00,BMFBOVESPA:VALE3,14.409031
+27761,2009-08-17T10:00:00,BMFBOVESPA:VALE3,13.810216
+27762,2009-08-18T10:00:00,BMFBOVESPA:VALE3,13.735361
+27763,2009-08-19T10:00:00,BMFBOVESPA:VALE3,13.727877
+27764,2009-08-20T10:00:00,BMFBOVESPA:VALE3,13.836411
+27765,2009-08-21T10:00:00,BMFBOVESPA:VALE3,14.034772
+27766,2009-08-24T10:00:00,BMFBOVESPA:VALE3,14.203188
+27767,2009-08-25T10:00:00,BMFBOVESPA:VALE3,14.102138
+27768,2009-08-26T10:00:00,BMFBOVESPA:VALE3,14.064712
+27769,2009-08-27T10:00:00,BMFBOVESPA:VALE3,13.978629
+27770,2009-08-28T10:00:00,BMFBOVESPA:VALE3,14.180732
+27771,2009-08-31T10:00:00,BMFBOVESPA:VALE3,13.727877
+27772,2009-09-01T10:00:00,BMFBOVESPA:VALE3,13.682965
+27773,2009-09-02T10:00:00,BMFBOVESPA:VALE3,13.47712
+27774,2009-09-03T10:00:00,BMFBOVESPA:VALE3,13.653025
+27775,2009-09-04T10:00:00,BMFBOVESPA:VALE3,13.885064
+27776,2009-09-08T10:00:00,BMFBOVESPA:VALE3,14.334178
+27777,2009-09-09T10:00:00,BMFBOVESPA:VALE3,14.27804
+27778,2009-09-10T10:00:00,BMFBOVESPA:VALE3,14.540019
+27779,2009-09-11T10:00:00,BMFBOVESPA:VALE3,14.371608
+27780,2009-09-14T10:00:00,BMFBOVESPA:VALE3,14.558737
+27781,2009-09-15T10:00:00,BMFBOVESPA:VALE3,14.775807
+27782,2009-09-16T10:00:00,BMFBOVESPA:VALE3,15.063989
+27783,2009-09-17T10:00:00,BMFBOVESPA:VALE3,14.876858
+27784,2009-09-18T10:00:00,BMFBOVESPA:VALE3,14.966683
+27785,2009-09-21T10:00:00,BMFBOVESPA:VALE3,15.22492
+27786,2009-09-22T10:00:00,BMFBOVESPA:VALE3,15.632863
+27787,2009-09-23T10:00:00,BMFBOVESPA:VALE3,15.479418
+27788,2009-09-24T10:00:00,BMFBOVESPA:VALE3,15.209945
+27789,2009-09-25T10:00:00,BMFBOVESPA:VALE3,15.228662
+27790,2009-09-28T10:00:00,BMFBOVESPA:VALE3,15.483158
+27791,2009-09-29T10:00:00,BMFBOVESPA:VALE3,15.34468
+27792,2009-09-30T10:00:00,BMFBOVESPA:VALE3,15.415791
+27793,2009-10-01T10:00:00,BMFBOVESPA:VALE3,14.989135
+27794,2009-10-02T10:00:00,BMFBOVESPA:VALE3,15.329712
+27795,2009-10-05T10:00:00,BMFBOVESPA:VALE3,15.531814
+27796,2009-10-06T10:00:00,BMFBOVESPA:VALE3,15.674032
+27797,2009-10-07T10:00:00,BMFBOVESPA:VALE3,16.052035
+27798,2009-10-08T10:00:00,BMFBOVESPA:VALE3,16.280334
+27799,2009-10-09T10:00:00,BMFBOVESPA:VALE3,16.362671
+27800,2009-10-13T10:00:00,BMFBOVESPA:VALE3,16.205481
+27801,2009-10-14T10:00:00,BMFBOVESPA:VALE3,16.954002
+27802,2009-10-15T10:00:00,BMFBOVESPA:VALE3,17.137392
+27803,2009-10-16T10:00:00,BMFBOVESPA:VALE3,17.332963
+27804,2009-10-19T09:00:00,BMFBOVESPA:VALE3,17.85391
+27805,2009-10-20T09:00:00,BMFBOVESPA:VALE3,17.532149
+27806,2009-10-21T09:00:00,BMFBOVESPA:VALE3,17.662383
+27807,2009-10-22T09:00:00,BMFBOVESPA:VALE3,17.972652
+27808,2009-10-23T09:00:00,BMFBOVESPA:VALE3,17.662383
+27809,2009-10-26T09:00:00,BMFBOVESPA:VALE3,17.773468
+27810,2009-10-27T09:00:00,BMFBOVESPA:VALE3,17.10313
+27811,2009-10-28T09:00:00,BMFBOVESPA:VALE3,16.360018
+27812,2009-10-29T09:00:00,BMFBOVESPA:VALE3,17.811776
+27813,2009-10-30T09:00:00,BMFBOVESPA:VALE3,17.16059
+27814,2009-11-03T09:00:00,BMFBOVESPA:VALE3,17.811776
+27815,2009-11-04T09:00:00,BMFBOVESPA:VALE3,17.980316
+27816,2009-11-05T09:00:00,BMFBOVESPA:VALE3,18.056926
+27817,2009-11-06T09:00:00,BMFBOVESPA:VALE3,17.942009
+27818,2009-11-09T09:00:00,BMFBOVESPA:VALE3,18.558718
+27819,2009-11-10T09:00:00,BMFBOVESPA:VALE3,18.355702
+27820,2009-11-11T09:00:00,BMFBOVESPA:VALE3,18.32123
+27821,2009-11-12T09:00:00,BMFBOVESPA:VALE3,17.658554
+27822,2009-11-13T09:00:00,BMFBOVESPA:VALE3,17.964993
+27823,2009-11-16T09:00:00,BMFBOVESPA:VALE3,18.681296
+27824,2009-11-17T09:00:00,BMFBOVESPA:VALE3,18.926446
+27825,2009-11-18T09:00:00,BMFBOVESPA:VALE3,18.600855
+27826,2009-11-19T09:00:00,BMFBOVESPA:VALE3,18.642986
+27827,2009-11-23T09:00:00,BMFBOVESPA:VALE3,18.842172
+27828,2009-11-24T09:00:00,BMFBOVESPA:VALE3,18.94943
+27829,2009-11-25T09:00:00,BMFBOVESPA:VALE3,19.267358
+27830,2009-11-26T09:00:00,BMFBOVESPA:VALE3,18.692787
+27831,2009-11-27T09:00:00,BMFBOVESPA:VALE3,18.999226
+27832,2009-11-30T09:00:00,BMFBOVESPA:VALE3,18.777058
+27833,2009-12-01T09:00:00,BMFBOVESPA:VALE3,19.114139
+27834,2009-12-02T09:00:00,BMFBOVESPA:VALE3,18.960921
+27835,2009-12-03T09:00:00,BMFBOVESPA:VALE3,18.750246
+27836,2009-12-04T09:00:00,BMFBOVESPA:VALE3,18.405499
+27837,2009-12-07T09:00:00,BMFBOVESPA:VALE3,18.436143
+27838,2009-12-08T09:00:00,BMFBOVESPA:VALE3,18.271433
+27839,2009-12-09T09:00:00,BMFBOVESPA:VALE3,18.462958
+27840,2009-12-10T09:00:00,BMFBOVESPA:VALE3,18.769396
+27841,2009-12-11T09:00:00,BMFBOVESPA:VALE3,18.922616
+27842,2009-12-14T09:00:00,BMFBOVESPA:VALE3,19.259697
+27843,2009-12-15T09:00:00,BMFBOVESPA:VALE3,19.236716
+27844,2009-12-16T09:00:00,BMFBOVESPA:VALE3,19.137122
+27845,2009-12-17T09:00:00,BMFBOVESPA:VALE3,18.543397
+27846,2009-12-18T09:00:00,BMFBOVESPA:VALE3,18.50126
+27847,2009-12-21T09:00:00,BMFBOVESPA:VALE3,18.439974
+27848,2009-12-22T09:00:00,BMFBOVESPA:VALE3,18.788547
+27849,2009-12-23T09:00:00,BMFBOVESPA:VALE3,19.041358
+27850,2009-12-28T09:00:00,BMFBOVESPA:VALE3,19.075837
+27851,2009-12-29T09:00:00,BMFBOVESPA:VALE3,19.022207
+27852,2009-12-30T09:00:00,BMFBOVESPA:VALE3,18.960921
+27853,2010-01-04T09:00:00,BMFBOVESPA:VALE3,19.723188
+27854,2010-01-05T09:00:00,BMFBOVESPA:VALE3,19.90705
+27855,2010-01-06T09:00:00,BMFBOVESPA:VALE3,20.328405
+27856,2010-01-07T09:00:00,BMFBOVESPA:VALE3,20.412675
+27857,2010-01-08T09:00:00,BMFBOVESPA:VALE3,20.611863
+27858,2010-01-11T09:00:00,BMFBOVESPA:VALE3,20.550572
+27859,2010-01-12T09:00:00,BMFBOVESPA:VALE3,20.493114
+27860,2010-01-13T09:00:00,BMFBOVESPA:VALE3,20.745928
+27861,2010-01-14T09:00:00,BMFBOVESPA:VALE3,20.742099
+27862,2010-01-15T09:00:00,BMFBOVESPA:VALE3,20.473964
+27863,2010-01-18T09:00:00,BMFBOVESPA:VALE3,20.76125
+27864,2010-01-19T09:00:00,BMFBOVESPA:VALE3,21.048538
+27865,2010-01-20T09:00:00,BMFBOVESPA:VALE3,20.473964
+27866,2010-01-21T09:00:00,BMFBOVESPA:VALE3,19.765322
+27867,2010-01-22T09:00:00,BMFBOVESPA:VALE3,19.347799
+27868,2010-01-26T09:00:00,BMFBOVESPA:VALE3,18.957091
+27869,2010-01-27T09:00:00,BMFBOVESPA:VALE3,18.696616
+27870,2010-01-28T09:00:00,BMFBOVESPA:VALE3,18.685124
+27871,2010-01-29T09:00:00,BMFBOVESPA:VALE3,18.734921
+27872,2010-02-01T09:00:00,BMFBOVESPA:VALE3,19.301835
+27873,2010-02-02T09:00:00,BMFBOVESPA:VALE3,19.301835
+27874,2010-02-03T09:00:00,BMFBOVESPA:VALE3,19.259697
+27875,2010-02-04T09:00:00,BMFBOVESPA:VALE3,18.217807
+27876,2010-02-05T09:00:00,BMFBOVESPA:VALE3,18.064587
+27877,2010-02-08T09:00:00,BMFBOVESPA:VALE3,18.194823
+27878,2010-02-09T09:00:00,BMFBOVESPA:VALE3,18.577872
+27879,2010-02-10T09:00:00,BMFBOVESPA:VALE3,18.597024
+27880,2010-02-11T09:00:00,BMFBOVESPA:VALE3,19.033697
+27881,2010-02-12T09:00:00,BMFBOVESPA:VALE3,18.903461
+27882,2010-02-17T09:00:00,BMFBOVESPA:VALE3,19.650406
+27883,2010-02-18T09:00:00,BMFBOVESPA:VALE3,19.98366
+27884,2010-02-19T09:00:00,BMFBOVESPA:VALE3,19.918541
+27885,2010-02-22T10:00:00,BMFBOVESPA:VALE3,19.535496
+27886,2010-02-23T10:00:00,BMFBOVESPA:VALE3,19.236716
+27887,2010-02-24T10:00:00,BMFBOVESPA:VALE3,19.305664
+27888,2010-02-25T10:00:00,BMFBOVESPA:VALE3,19.42058
+27889,2010-02-26T10:00:00,BMFBOVESPA:VALE3,19.324817
+27890,2010-03-01T10:00:00,BMFBOVESPA:VALE3,19.524003
+27891,2010-03-02T10:00:00,BMFBOVESPA:VALE3,19.914713
+27892,2010-03-03T10:00:00,BMFBOVESPA:VALE3,19.872577
+27893,2010-03-04T10:00:00,BMFBOVESPA:VALE3,20.148372
+27894,2010-03-05T10:00:00,BMFBOVESPA:VALE3,20.799555
+27895,2010-03-08T10:00:00,BMFBOVESPA:VALE3,20.646334
+27896,2010-03-09T10:00:00,BMFBOVESPA:VALE3,20.799555
+27897,2010-03-10T10:00:00,BMFBOVESPA:VALE3,20.53142
+27898,2010-03-11T10:00:00,BMFBOVESPA:VALE3,20.263288
+27899,2010-03-12T10:00:00,BMFBOVESPA:VALE3,20.148372
+27900,2010-03-15T10:00:00,BMFBOVESPA:VALE3,20.263288
+27901,2010-03-16T10:00:00,BMFBOVESPA:VALE3,20.768911
+27902,2010-03-17T10:00:00,BMFBOVESPA:VALE3,20.791894
+27903,2010-03-18T10:00:00,BMFBOVESPA:VALE3,20.588878
+27904,2010-03-19T10:00:00,BMFBOVESPA:VALE3,20.366706
+27905,2010-03-22T10:00:00,BMFBOVESPA:VALE3,20.642505
+27906,2010-03-23T10:00:00,BMFBOVESPA:VALE3,21.374126
+27907,2010-03-24T10:00:00,BMFBOVESPA:VALE3,21.335825
+27908,2010-03-25T10:00:00,BMFBOVESPA:VALE3,21.182603
+27909,2010-03-26T10:00:00,BMFBOVESPA:VALE3,21.374126
+27910,2010-03-29T10:00:00,BMFBOVESPA:VALE3,21.852939
+27911,2010-03-30T10:00:00,BMFBOVESPA:VALE3,22.006159
+27912,2010-03-31T10:00:00,BMFBOVESPA:VALE3,21.891245
+27913,2010-04-01T10:00:00,BMFBOVESPA:VALE3,22.113414
+27914,2010-04-05T10:00:00,BMFBOVESPA:VALE3,22.052123
+27915,2010-04-06T10:00:00,BMFBOVESPA:VALE3,22.021483
+27916,2010-04-07T10:00:00,BMFBOVESPA:VALE3,22.243648
+27917,2010-04-08T10:00:00,BMFBOVESPA:VALE3,22.753104
+27918,2010-04-09T10:00:00,BMFBOVESPA:VALE3,22.71097
+27919,2010-04-12T10:00:00,BMFBOVESPA:VALE3,22.553918
+27920,2010-04-13T10:00:00,BMFBOVESPA:VALE3,22.733952
+27921,2010-04-14T10:00:00,BMFBOVESPA:VALE3,22.925474
+27922,2010-04-15T10:00:00,BMFBOVESPA:VALE3,23.081885
+27923,2010-04-16T10:00:00,BMFBOVESPA:VALE3,22.762976
+27924,2010-04-19T10:00:00,BMFBOVESPA:VALE3,22.362398
+27925,2010-04-20T10:00:00,BMFBOVESPA:VALE3,22.051268
+27926,2010-04-22T10:00:00,BMFBOVESPA:VALE3,22.129052
+27927,2010-04-23T10:00:00,BMFBOVESPA:VALE3,21.934596
+27928,2010-04-26T10:00:00,BMFBOVESPA:VALE3,21.845146
+27929,2010-04-27T10:00:00,BMFBOVESPA:VALE3,20.73286
+27930,2010-04-28T10:00:00,BMFBOVESPA:VALE3,20.592855
+27931,2010-04-29T10:00:00,BMFBOVESPA:VALE3,21.156773
+27932,2010-04-30T10:00:00,BMFBOVESPA:VALE3,20.651191
+27933,2010-05-03T10:00:00,BMFBOVESPA:VALE3,20.137828
+27934,2010-05-04T10:00:00,BMFBOVESPA:VALE3,19.196662
+27935,2010-05-05T10:00:00,BMFBOVESPA:VALE3,19.675024
+27936,2010-05-06T10:00:00,BMFBOVESPA:VALE3,19.395005
+27937,2010-05-07T10:00:00,BMFBOVESPA:VALE3,19.328891
+27938,2010-05-10T10:00:00,BMFBOVESPA:VALE3,20.149494
+27939,2010-05-11T10:00:00,BMFBOVESPA:VALE3,19.95504
+27940,2010-05-12T10:00:00,BMFBOVESPA:VALE3,19.885033
+27941,2010-05-13T10:00:00,BMFBOVESPA:VALE3,19.597238
+27942,2010-05-14T10:00:00,BMFBOVESPA:VALE3,19.017762
+27943,2010-05-17T10:00:00,BMFBOVESPA:VALE3,18.722188
+27944,2010-05-18T10:00:00,BMFBOVESPA:VALE3,18.045482
+27945,2010-05-19T10:00:00,BMFBOVESPA:VALE3,17.695464
+27946,2010-05-20T10:00:00,BMFBOVESPA:VALE3,17.053758
+27947,2010-05-21T10:00:00,BMFBOVESPA:VALE3,18.201048
+27948,2010-05-24T10:00:00,BMFBOVESPA:VALE3,18.010481
+27949,2010-05-25T10:00:00,BMFBOVESPA:VALE3,18.169937
+27950,2010-05-26T10:00:00,BMFBOVESPA:VALE3,18.072708
+27951,2010-05-27T10:00:00,BMFBOVESPA:VALE3,19.212219
+27952,2010-05-28T10:00:00,BMFBOVESPA:VALE3,19.037208
+27953,2010-05-31T10:00:00,BMFBOVESPA:VALE3,19.445565
+27954,2010-06-01T10:00:00,BMFBOVESPA:VALE3,19.025539
+27955,2010-06-02T10:00:00,BMFBOVESPA:VALE3,19.426117
+27956,2010-06-04T10:00:00,BMFBOVESPA:VALE3,18.508289
+27957,2010-06-07T10:00:00,BMFBOVESPA:VALE3,17.928809
+27958,2010-06-08T10:00:00,BMFBOVESPA:VALE3,18.119377
+27959,2010-06-09T10:00:00,BMFBOVESPA:VALE3,18.185491
+27960,2010-06-10T10:00:00,BMFBOVESPA:VALE3,18.516065
+27961,2010-06-11T10:00:00,BMFBOVESPA:VALE3,18.741635
+27962,2010-06-14T10:00:00,BMFBOVESPA:VALE3,18.753303
+27963,2010-06-15T10:00:00,BMFBOVESPA:VALE3,19.021651
+27964,2010-06-16T10:00:00,BMFBOVESPA:VALE3,18.784416
+27965,2010-06-17T10:00:00,BMFBOVESPA:VALE3,18.453839
+27966,2010-06-18T10:00:00,BMFBOVESPA:VALE3,18.27883
+27967,2010-06-21T10:00:00,BMFBOVESPA:VALE3,18.850531
+27968,2010-06-22T10:00:00,BMFBOVESPA:VALE3,18.667742
+27969,2010-06-23T10:00:00,BMFBOVESPA:VALE3,18.897198
+27970,2010-06-24T10:00:00,BMFBOVESPA:VALE3,18.473286
+27971,2010-06-25T10:00:00,BMFBOVESPA:VALE3,18.698855
+27972,2010-06-28T10:00:00,BMFBOVESPA:VALE3,18.348835
+27973,2010-06-29T10:00:00,BMFBOVESPA:VALE3,17.462118
+27974,2010-06-30T10:00:00,BMFBOVESPA:VALE3,16.975979
+27975,2010-07-01T10:00:00,BMFBOVESPA:VALE3,17.04987
+27976,2010-07-02T10:00:00,BMFBOVESPA:VALE3,16.964309
+27977,2010-07-05T10:00:00,BMFBOVESPA:VALE3,16.723187
+27978,2010-07-06T10:00:00,BMFBOVESPA:VALE3,16.9332
+27979,2010-07-07T10:00:00,BMFBOVESPA:VALE3,17.341555
+27980,2010-07-08T10:00:00,BMFBOVESPA:VALE3,17.399892
+27981,2010-07-12T10:00:00,BMFBOVESPA:VALE3,17.143209
+27982,2010-07-13T10:00:00,BMFBOVESPA:VALE3,17.174323
+27983,2010-07-14T10:00:00,BMFBOVESPA:VALE3,17.17821
+27984,2010-07-15T10:00:00,BMFBOVESPA:VALE3,17.042093
+27985,2010-07-16T10:00:00,BMFBOVESPA:VALE3,16.664846
+27986,2010-07-19T10:00:00,BMFBOVESPA:VALE3,17.131541
+27987,2010-07-20T10:00:00,BMFBOVESPA:VALE3,18.09993
+27988,2010-07-21T10:00:00,BMFBOVESPA:VALE3,18.204937
+27989,2010-07-22T10:00:00,BMFBOVESPA:VALE3,18.58996
+27990,2010-07-23T10:00:00,BMFBOVESPA:VALE3,18.733856
+27991,2010-07-26T10:00:00,BMFBOVESPA:VALE3,18.741635
+27992,2010-07-27T10:00:00,BMFBOVESPA:VALE3,18.667742
+27993,2010-07-28T10:00:00,BMFBOVESPA:VALE3,18.998315
+27994,2010-07-29T10:00:00,BMFBOVESPA:VALE3,18.823309
+27995,2010-07-30T10:00:00,BMFBOVESPA:VALE3,18.881641
+27996,2010-08-02T10:00:00,BMFBOVESPA:VALE3,19.651687
+27997,2010-08-03T10:00:00,BMFBOVESPA:VALE3,19.628355
+27998,2010-08-04T10:00:00,BMFBOVESPA:VALE3,19.612797
+27999,2010-08-05T10:00:00,BMFBOVESPA:VALE3,19.698358
+28000,2010-08-06T10:00:00,BMFBOVESPA:VALE3,19.671134
+28001,2010-08-09T10:00:00,BMFBOVESPA:VALE3,19.721691
+28002,2010-08-10T10:00:00,BMFBOVESPA:VALE3,19.445565
+28003,2010-08-11T10:00:00,BMFBOVESPA:VALE3,18.788305
+28004,2010-08-12T10:00:00,BMFBOVESPA:VALE3,18.947758
+28005,2010-08-13T10:00:00,BMFBOVESPA:VALE3,18.97887
+28006,2010-08-16T10:00:00,BMFBOVESPA:VALE3,19.227773
+28007,2010-08-17T10:00:00,BMFBOVESPA:VALE3,19.449453
+28008,2010-08-18T10:00:00,BMFBOVESPA:VALE3,19.581683
+28009,2010-08-19T10:00:00,BMFBOVESPA:VALE3,19.387225
+28010,2010-08-20T10:00:00,BMFBOVESPA:VALE3,19.149993
+28011,2010-08-23T10:00:00,BMFBOVESPA:VALE3,18.601629
+28012,2010-08-24T10:00:00,BMFBOVESPA:VALE3,18.201048
+28013,2010-08-25T10:00:00,BMFBOVESPA:VALE3,18.037705
+28014,2010-08-26T10:00:00,BMFBOVESPA:VALE3,17.835471
+28015,2010-08-27T10:00:00,BMFBOVESPA:VALE3,18.453839
+28016,2010-08-30T10:00:00,BMFBOVESPA:VALE3,17.9677
+28017,2010-08-31T10:00:00,BMFBOVESPA:VALE3,18.232163
+28018,2010-09-01T10:00:00,BMFBOVESPA:VALE3,19.076099
+28019,2010-09-02T10:00:00,BMFBOVESPA:VALE3,18.893309
+28020,2010-09-03T10:00:00,BMFBOVESPA:VALE3,18.823309
+28021,2010-09-06T10:00:00,BMFBOVESPA:VALE3,18.667742
+28022,2010-09-08T10:00:00,BMFBOVESPA:VALE3,18.352724
+28023,2010-09-09T10:00:00,BMFBOVESPA:VALE3,18.395504
+28024,2010-09-10T10:00:00,BMFBOVESPA:VALE3,18.224382
+28025,2010-09-13T10:00:00,BMFBOVESPA:VALE3,18.745524
+28026,2010-09-14T10:00:00,BMFBOVESPA:VALE3,18.58996
+28027,2010-09-15T10:00:00,BMFBOVESPA:VALE3,18.698855
+28028,2010-09-16T10:00:00,BMFBOVESPA:VALE3,18.578293
+28029,2010-09-17T10:00:00,BMFBOVESPA:VALE3,18.32939
+28030,2010-09-20T10:00:00,BMFBOVESPA:VALE3,18.706634
+28031,2010-09-21T10:00:00,BMFBOVESPA:VALE3,18.764971
+28032,2010-09-22T10:00:00,BMFBOVESPA:VALE3,19.103322
+28033,2010-09-23T10:00:00,BMFBOVESPA:VALE3,19.1111
+28034,2010-09-24T10:00:00,BMFBOVESPA:VALE3,19.76836
+28035,2010-09-27T10:00:00,BMFBOVESPA:VALE3,20.130049
+28036,2010-09-28T10:00:00,BMFBOVESPA:VALE3,20.285612
+28037,2010-09-29T10:00:00,BMFBOVESPA:VALE3,20.297281
+28038,2010-09-30T10:00:00,BMFBOVESPA:VALE3,20.340061
+28039,2010-10-01T10:00:00,BMFBOVESPA:VALE3,20.534517
+28040,2010-10-04T10:00:00,BMFBOVESPA:VALE3,20.550073
+28041,2010-10-05T10:00:00,BMFBOVESPA:VALE3,20.810642
+28042,2010-10-06T10:00:00,BMFBOVESPA:VALE3,20.872869
+28043,2010-10-07T10:00:00,BMFBOVESPA:VALE3,20.798976
+28044,2010-10-08T10:00:00,BMFBOVESPA:VALE3,20.728971
+28045,2010-10-11T10:00:00,BMFBOVESPA:VALE3,20.845643
+28046,2010-10-13T10:00:00,BMFBOVESPA:VALE3,20.8262
+28047,2010-10-14T10:00:00,BMFBOVESPA:VALE3,20.903982
+28048,2010-10-15T10:00:00,BMFBOVESPA:VALE3,21.208155
+28049,2010-10-18T09:00:00,BMFBOVESPA:VALE3,21.665313
+28050,2010-10-19T09:00:00,BMFBOVESPA:VALE3,21.148526
+28051,2010-10-20T09:00:00,BMFBOVESPA:VALE3,21.776624
+28052,2010-10-21T09:00:00,BMFBOVESPA:VALE3,21.426797
+28053,2010-10-22T09:00:00,BMFBOVESPA:VALE3,21.446673
+28054,2010-10-25T09:00:00,BMFBOVESPA:VALE3,21.625562
+28055,2010-10-26T09:00:00,BMFBOVESPA:VALE3,21.943586
+28056,2010-10-27T09:00:00,BMFBOVESPA:VALE3,21.724945
+28057,2010-10-28T09:00:00,BMFBOVESPA:VALE3,21.307537
+28058,2010-10-29T09:00:00,BMFBOVESPA:VALE3,21.307537
+28059,2010-11-01T09:00:00,BMFBOVESPA:VALE3,21.784572
+28060,2010-11-03T09:00:00,BMFBOVESPA:VALE3,21.546056
+28061,2010-11-04T09:00:00,BMFBOVESPA:VALE3,22.098621
+28062,2010-11-05T09:00:00,BMFBOVESPA:VALE3,22.142349
+28063,2010-11-08T09:00:00,BMFBOVESPA:VALE3,22.301359
+28064,2010-11-09T09:00:00,BMFBOVESPA:VALE3,22.221855
+28065,2010-11-10T09:00:00,BMFBOVESPA:VALE3,22.182103
+28066,2010-11-11T09:00:00,BMFBOVESPA:VALE3,22.277509
+28067,2010-11-12T09:00:00,BMFBOVESPA:VALE3,21.864078
+28068,2010-11-16T09:00:00,BMFBOVESPA:VALE3,21.422819
+28069,2010-11-17T09:00:00,BMFBOVESPA:VALE3,21.39102
+28070,2010-11-18T09:00:00,BMFBOVESPA:VALE3,21.959486
+28071,2010-11-19T09:00:00,BMFBOVESPA:VALE3,22.042966
+28072,2010-11-22T09:00:00,BMFBOVESPA:VALE3,21.983337
+28073,2010-11-23T09:00:00,BMFBOVESPA:VALE3,21.426797
+28074,2010-11-24T09:00:00,BMFBOVESPA:VALE3,21.971411
+28075,2010-11-25T09:00:00,BMFBOVESPA:VALE3,21.832274
+28076,2010-11-26T09:00:00,BMFBOVESPA:VALE3,21.502327
+28077,2010-11-29T09:00:00,BMFBOVESPA:VALE3,21.550031
+28078,2010-11-30T09:00:00,BMFBOVESPA:VALE3,21.29164
+28079,2010-12-01T09:00:00,BMFBOVESPA:VALE3,21.983337
+28080,2010-12-02T09:00:00,BMFBOVESPA:VALE3,22.221855
+28081,2010-12-03T09:00:00,BMFBOVESPA:VALE3,22.500124
+28082,2010-12-06T09:00:00,BMFBOVESPA:VALE3,22.599507
+28083,2010-12-07T09:00:00,BMFBOVESPA:VALE3,22.547828
+28084,2010-12-08T09:00:00,BMFBOVESPA:VALE3,22.046942
+28085,2010-12-09T09:00:00,BMFBOVESPA:VALE3,22.289433
+28086,2010-12-10T09:00:00,BMFBOVESPA:VALE3,22.567704
+28087,2010-12-13T09:00:00,BMFBOVESPA:VALE3,23.132196
+28088,2010-12-14T09:00:00,BMFBOVESPA:VALE3,22.929455
+28089,2010-12-15T09:00:00,BMFBOVESPA:VALE3,22.579631
+28090,2010-12-16T09:00:00,BMFBOVESPA:VALE3,22.559753
+28091,2010-12-17T09:00:00,BMFBOVESPA:VALE3,22.619386
+28092,2010-12-20T09:00:00,BMFBOVESPA:VALE3,22.460372
+28093,2010-12-21T09:00:00,BMFBOVESPA:VALE3,22.734665
+28094,2010-12-22T09:00:00,BMFBOVESPA:VALE3,22.671062
+28095,2010-12-23T09:00:00,BMFBOVESPA:VALE3,22.599507
+28096,2010-12-27T09:00:00,BMFBOVESPA:VALE3,21.955513
+28097,2010-12-28T09:00:00,BMFBOVESPA:VALE3,21.760722
+28098,2010-12-29T09:00:00,BMFBOVESPA:VALE3,21.911782
+28099,2010-12-30T09:00:00,BMFBOVESPA:VALE3,21.995264
+28100,2011-01-03T09:00:00,BMFBOVESPA:VALE3,22.647212
+28101,2011-01-04T09:00:00,BMFBOVESPA:VALE3,23.116295
+28102,2011-01-05T09:00:00,BMFBOVESPA:VALE3,23.533701
+28103,2011-01-06T09:00:00,BMFBOVESPA:VALE3,23.231577
+28104,2011-01-07T09:00:00,BMFBOVESPA:VALE3,23.056663
+28105,2011-01-10T09:00:00,BMFBOVESPA:VALE3,23.012933
+28106,2011-01-11T09:00:00,BMFBOVESPA:VALE3,23.25543
+28107,2011-01-12T09:00:00,BMFBOVESPA:VALE3,23.899422
+28108,2011-01-13T09:00:00,BMFBOVESPA:VALE3,23.732465
+28109,2011-01-14T09:00:00,BMFBOVESPA:VALE3,23.83582
+28110,2011-01-17T09:00:00,BMFBOVESPA:VALE3,24.190148
+28111,2011-01-18T09:00:00,BMFBOVESPA:VALE3,24.49167
+28112,2011-01-19T09:00:00,BMFBOVESPA:VALE3,23.960991
+28113,2011-01-20T09:00:00,BMFBOVESPA:VALE3,23.558959
+28114,2011-01-21T09:00:00,BMFBOVESPA:VALE3,23.719773
+28115,2011-01-24T09:00:00,BMFBOVESPA:VALE3,23.880586
+28116,2011-01-26T09:00:00,BMFBOVESPA:VALE3,23.860483
+28117,2011-01-27T09:00:00,BMFBOVESPA:VALE3,23.623285
+28118,2011-01-28T09:00:00,BMFBOVESPA:VALE3,22.943853
+28119,2011-01-31T09:00:00,BMFBOVESPA:VALE3,22.947875
+28120,2011-02-01T09:00:00,BMFBOVESPA:VALE3,23.514737
+28121,2011-02-02T09:00:00,BMFBOVESPA:VALE3,23.076526
+28122,2011-02-03T09:00:00,BMFBOVESPA:VALE3,23.024259
+28123,2011-02-04T09:00:00,BMFBOVESPA:VALE3,22.650374
+28124,2011-02-07T09:00:00,BMFBOVESPA:VALE3,22.819225
+28125,2011-02-08T09:00:00,BMFBOVESPA:VALE3,22.638311
+28126,2011-02-09T09:00:00,BMFBOVESPA:VALE3,21.95084
+28127,2011-02-10T09:00:00,BMFBOVESPA:VALE3,22.236282
+28128,2011-02-11T09:00:00,BMFBOVESPA:VALE3,22.694595
+28129,2011-02-14T09:00:00,BMFBOVESPA:VALE3,23.13683
+28130,2011-02-15T09:00:00,BMFBOVESPA:VALE3,23.060445
+28131,2011-02-16T09:00:00,BMFBOVESPA:VALE3,23.281561
+28132,2011-02-17T09:00:00,BMFBOVESPA:VALE3,23.313724
+28133,2011-02-18T09:00:00,BMFBOVESPA:VALE3,23.076526
+28134,2011-02-21T10:00:00,BMFBOVESPA:VALE3,22.553885
+28135,2011-02-22T10:00:00,BMFBOVESPA:VALE3,22.103613
+28136,2011-02-23T10:00:00,BMFBOVESPA:VALE3,22.513683
+28137,2011-02-24T10:00:00,BMFBOVESPA:VALE3,22.316688
+28138,2011-02-25T10:00:00,BMFBOVESPA:VALE3,22.393073
+28139,2011-02-28T10:00:00,BMFBOVESPA:VALE3,22.63429
+28140,2011-03-01T10:00:00,BMFBOVESPA:VALE3,22.20814
+28141,2011-03-02T10:00:00,BMFBOVESPA:VALE3,22.586049
+28142,2011-03-03T10:00:00,BMFBOVESPA:VALE3,22.754899
+28143,2011-03-04T10:00:00,BMFBOVESPA:VALE3,22.372972
+28144,2011-03-09T10:00:00,BMFBOVESPA:VALE3,21.556852
+28145,2011-03-10T10:00:00,BMFBOVESPA:VALE3,20.945765
+28146,2011-03-11T10:00:00,BMFBOVESPA:VALE3,21.235227
+28147,2011-03-14T10:00:00,BMFBOVESPA:VALE3,21.307594
+28148,2011-03-15T10:00:00,BMFBOVESPA:VALE3,20.925662
+28149,2011-03-16T10:00:00,BMFBOVESPA:VALE3,20.403026
+28150,2011-03-17T10:00:00,BMFBOVESPA:VALE3,20.981948
+28151,2011-03-18T10:00:00,BMFBOVESPA:VALE3,21.259348
+28152,2011-03-21T10:00:00,BMFBOVESPA:VALE3,21.307594
+28153,2011-03-22T10:00:00,BMFBOVESPA:VALE3,21.186985
+28154,2011-03-23T10:00:00,BMFBOVESPA:VALE3,21.504587
+28155,2011-03-24T10:00:00,BMFBOVESPA:VALE3,21.247288
+28156,2011-03-25T10:00:00,BMFBOVESPA:VALE3,21.251309
+28157,2011-03-28T10:00:00,BMFBOVESPA:VALE3,21.110595
+28158,2011-03-29T10:00:00,BMFBOVESPA:VALE3,21.544791
+28159,2011-03-30T10:00:00,BMFBOVESPA:VALE3,21.267391
+28160,2011-03-31T10:00:00,BMFBOVESPA:VALE3,21.448301
+28161,2011-04-01T10:00:00,BMFBOVESPA:VALE3,21.311612
+28162,2011-04-04T10:00:00,BMFBOVESPA:VALE3,21.769928
+28163,2011-04-05T10:00:00,BMFBOVESPA:VALE3,21.870434
+28164,2011-04-06T10:00:00,BMFBOVESPA:VALE3,21.528709
+28165,2011-04-07T10:00:00,BMFBOVESPA:VALE3,21.351815
+28166,2011-04-08T10:00:00,BMFBOVESPA:VALE3,21.307594
+28167,2011-04-11T10:00:00,BMFBOVESPA:VALE3,21.335733
+28168,2011-04-12T10:00:00,BMFBOVESPA:VALE3,20.905563
+28169,2011-04-13T10:00:00,BMFBOVESPA:VALE3,20.60404
+28170,2011-04-14T10:00:00,BMFBOVESPA:VALE3,21.412809
+28171,2011-04-15T10:00:00,BMFBOVESPA:VALE3,21.358525
+28172,2011-04-18T10:00:00,BMFBOVESPA:VALE3,21.145566
+28173,2011-04-19T10:00:00,BMFBOVESPA:VALE3,21.337647
+28174,2011-04-20T10:00:00,BMFBOVESPA:VALE3,21.725984
+28175,2011-04-25T10:00:00,BMFBOVESPA:VALE3,21.938943
+28176,2011-04-26T10:00:00,BMFBOVESPA:VALE3,21.955647
+28177,2011-04-27T10:00:00,BMFBOVESPA:VALE3,21.6717
+28178,2011-04-28T10:00:00,BMFBOVESPA:VALE3,21.504674
+28179,2011-04-29T10:00:00,BMFBOVESPA:VALE3,21.625768
+28180,2011-05-02T10:00:00,BMFBOVESPA:VALE3,21.387754
+28181,2011-05-03T10:00:00,BMFBOVESPA:VALE3,20.899201
+28182,2011-05-04T10:00:00,BMFBOVESPA:VALE3,20.510865
+28183,2011-05-05T10:00:00,BMFBOVESPA:VALE3,20.769759
+28184,2011-05-06T10:00:00,BMFBOVESPA:VALE3,20.773933
+28185,2011-05-09T10:00:00,BMFBOVESPA:VALE3,20.857445
+28186,2011-05-10T10:00:00,BMFBOVESPA:VALE3,20.807339
+28187,2011-05-11T10:00:00,BMFBOVESPA:VALE3,20.193516
+28188,2011-05-12T10:00:00,BMFBOVESPA:VALE3,20.231097
+28189,2011-05-13T10:00:00,BMFBOVESPA:VALE3,19.901218
+28190,2011-05-16T10:00:00,BMFBOVESPA:VALE3,19.821882
+28191,2011-05-17T10:00:00,BMFBOVESPA:VALE3,20.026489
+28192,2011-05-18T10:00:00,BMFBOVESPA:VALE3,20.089123
+28193,2011-05-19T10:00:00,BMFBOVESPA:VALE3,20.268677
+28194,2011-05-20T10:00:00,BMFBOVESPA:VALE3,20.356365
+28195,2011-05-23T10:00:00,BMFBOVESPA:VALE3,20.335486
+28196,2011-05-24T10:00:00,BMFBOVESPA:VALE3,20.527569
+28197,2011-05-25T10:00:00,BMFBOVESPA:VALE3,20.577677
+28198,2011-05-26T10:00:00,BMFBOVESPA:VALE3,20.899201
+28199,2011-05-27T10:00:00,BMFBOVESPA:VALE3,21.024473
+28200,2011-05-30T10:00:00,BMFBOVESPA:VALE3,20.936783
+28201,2011-05-31T10:00:00,BMFBOVESPA:VALE3,20.982717
+28202,2011-06-01T10:00:00,BMFBOVESPA:VALE3,20.782284
+28203,2011-06-02T10:00:00,BMFBOVESPA:VALE3,20.815689
+28204,2011-06-03T10:00:00,BMFBOVESPA:VALE3,20.640311
+28205,2011-06-06T10:00:00,BMFBOVESPA:VALE3,20.481637
+28206,2011-06-07T10:00:00,BMFBOVESPA:VALE3,20.444055
+28207,2011-06-08T10:00:00,BMFBOVESPA:VALE3,20.460758
+28208,2011-06-09T10:00:00,BMFBOVESPA:VALE3,20.686243
+28209,2011-06-10T10:00:00,BMFBOVESPA:VALE3,20.456582
+28210,2011-06-13T10:00:00,BMFBOVESPA:VALE3,20.076598
+28211,2011-06-14T10:00:00,BMFBOVESPA:VALE3,20.176811
+28212,2011-06-15T10:00:00,BMFBOVESPA:VALE3,20.043192
+28213,2011-06-16T10:00:00,BMFBOVESPA:VALE3,19.817706
+28214,2011-06-17T10:00:00,BMFBOVESPA:VALE3,19.717491
+28215,2011-06-20T10:00:00,BMFBOVESPA:VALE3,20.022313
+28216,2011-06-21T10:00:00,BMFBOVESPA:VALE3,20.206042
+28217,2011-06-22T10:00:00,BMFBOVESPA:VALE3,20.272853
+28218,2011-06-24T10:00:00,BMFBOVESPA:VALE3,20.41065
+28219,2011-06-27T10:00:00,BMFBOVESPA:VALE3,20.260327
+28220,2011-06-28T10:00:00,BMFBOVESPA:VALE3,20.506691
+28221,2011-06-29T10:00:00,BMFBOVESPA:VALE3,20.519217
+28222,2011-06-30T10:00:00,BMFBOVESPA:VALE3,20.665366
+28223,2011-07-01T10:00:00,BMFBOVESPA:VALE3,21.584011
+28224,2011-07-04T10:00:00,BMFBOVESPA:VALE3,21.859604
+28225,2011-07-05T10:00:00,BMFBOVESPA:VALE3,21.421159
+28226,2011-07-06T10:00:00,BMFBOVESPA:VALE3,21.350174
+28227,2011-07-07T10:00:00,BMFBOVESPA:VALE3,21.483796
+28228,2011-07-08T10:00:00,BMFBOVESPA:VALE3,21.337647
+28229,2011-07-11T10:00:00,BMFBOVESPA:VALE3,21.153917
+28230,2011-07-12T10:00:00,BMFBOVESPA:VALE3,21.170622
+28231,2011-07-13T10:00:00,BMFBOVESPA:VALE3,21.433688
+28232,2011-07-14T10:00:00,BMFBOVESPA:VALE3,21.141391
+28233,2011-07-15T10:00:00,BMFBOVESPA:VALE3,21.128863
+28234,2011-07-18T10:00:00,BMFBOVESPA:VALE3,21.191499
+28235,2011-07-19T10:00:00,BMFBOVESPA:VALE3,21.237433
+28236,2011-07-20T10:00:00,BMFBOVESPA:VALE3,21.237433
+28237,2011-07-21T10:00:00,BMFBOVESPA:VALE3,21.300066
+28238,2011-07-22T10:00:00,BMFBOVESPA:VALE3,21.366875
+28239,2011-07-25T10:00:00,BMFBOVESPA:VALE3,21.350174
+28240,2011-07-26T10:00:00,BMFBOVESPA:VALE3,21.329297
+28241,2011-07-27T10:00:00,BMFBOVESPA:VALE3,21.166443
+28242,2011-07-28T10:00:00,BMFBOVESPA:VALE3,21.358525
+28243,2011-07-29T10:00:00,BMFBOVESPA:VALE3,20.953486
+28244,2011-08-01T10:00:00,BMFBOVESPA:VALE3,20.961838
+28245,2011-08-02T10:00:00,BMFBOVESPA:VALE3,20.523393
+28246,2011-08-03T10:00:00,BMFBOVESPA:VALE3,19.984732
+28247,2011-08-04T10:00:00,BMFBOVESPA:VALE3,18.832249
+28248,2011-08-05T10:00:00,BMFBOVESPA:VALE3,18.372923
+28249,2011-08-08T10:00:00,BMFBOVESPA:VALE3,16.62332
+28250,2011-08-09T10:00:00,BMFBOVESPA:VALE3,17.475156
+28251,2011-08-10T10:00:00,BMFBOVESPA:VALE3,17.491861
+28252,2011-08-11T10:00:00,BMFBOVESPA:VALE3,18.247657
+28253,2011-08-12T10:00:00,BMFBOVESPA:VALE3,18.603161
+28254,2011-08-15T10:00:00,BMFBOVESPA:VALE3,18.94386
+28255,2011-08-16T10:00:00,BMFBOVESPA:VALE3,18.81282
+28256,2011-08-17T10:00:00,BMFBOVESPA:VALE3,19.131682
+28257,2011-08-18T10:00:00,BMFBOVESPA:VALE3,18.17073
+28258,2011-08-19T10:00:00,BMFBOVESPA:VALE3,17.908653
+28259,2011-08-22T10:00:00,BMFBOVESPA:VALE3,17.882444
+28260,2011-08-23T10:00:00,BMFBOVESPA:VALE3,18.47649
+28261,2011-08-24T10:00:00,BMFBOVESPA:VALE3,18.594423
+28262,2011-08-25T10:00:00,BMFBOVESPA:VALE3,18.389127
+28263,2011-08-26T10:00:00,BMFBOVESPA:VALE3,18.699256
+28264,2011-08-29T10:00:00,BMFBOVESPA:VALE3,19.175364
+28265,2011-08-30T10:00:00,BMFBOVESPA:VALE3,19.219042
+28266,2011-08-31T10:00:00,BMFBOVESPA:VALE3,19.568479
+28267,2011-09-01T10:00:00,BMFBOVESPA:VALE3,19.686416
+28268,2011-09-02T10:00:00,BMFBOVESPA:VALE3,19.398128
+28269,2011-09-05T10:00:00,BMFBOVESPA:VALE3,18.956966
+28270,2011-09-06T10:00:00,BMFBOVESPA:VALE3,19.489855
+28271,2011-09-08T10:00:00,BMFBOVESPA:VALE3,19.917916
+28272,2011-09-09T10:00:00,BMFBOVESPA:VALE3,19.612161
+28273,2011-09-12T10:00:00,BMFBOVESPA:VALE3,19.725726
+28274,2011-09-13T10:00:00,BMFBOVESPA:VALE3,19.874237
+28275,2011-09-14T10:00:00,BMFBOVESPA:VALE3,20.114474
+28276,2011-09-15T10:00:00,BMFBOVESPA:VALE3,20.337243
+28277,2011-09-16T10:00:00,BMFBOVESPA:VALE3,20.442072
+28278,2011-09-19T10:00:00,BMFBOVESPA:VALE3,20.721622
+28279,2011-09-20T10:00:00,BMFBOVESPA:VALE3,20.931283
+28280,2011-09-21T10:00:00,BMFBOVESPA:VALE3,20.581848
+28281,2011-09-22T10:00:00,BMFBOVESPA:VALE3,19.489855
+28282,2011-09-23T10:00:00,BMFBOVESPA:VALE3,19.350081
+28283,2011-09-26T10:00:00,BMFBOVESPA:VALE3,19.09237
+28284,2011-09-27T10:00:00,BMFBOVESPA:VALE3,19.306403
+28285,2011-09-28T10:00:00,BMFBOVESPA:VALE3,19.210306
+28286,2011-09-29T10:00:00,BMFBOVESPA:VALE3,19.09237
+28287,2011-09-30T10:00:00,BMFBOVESPA:VALE3,18.629368
+28288,2011-10-03T10:00:00,BMFBOVESPA:VALE3,18.070266
+28289,2011-10-04T10:00:00,BMFBOVESPA:VALE3,17.908653
+28290,2011-10-05T10:00:00,BMFBOVESPA:VALE3,18.279929
+28291,2011-10-06T10:00:00,BMFBOVESPA:VALE3,18.542008
+28292,2011-10-07T10:00:00,BMFBOVESPA:VALE3,18.00038
+28293,2011-10-10T10:00:00,BMFBOVESPA:VALE3,18.563848
+28294,2011-10-11T10:00:00,BMFBOVESPA:VALE3,18.834661
+28295,2011-10-13T10:00:00,BMFBOVESPA:VALE3,19.197203
+28296,2011-10-14T10:00:00,BMFBOVESPA:VALE3,19.227779
+28297,2011-10-17T09:00:00,BMFBOVESPA:VALE3,18.968159
+28298,2011-10-18T09:00:00,BMFBOVESPA:VALE3,19.046086
+28299,2011-10-19T09:00:00,BMFBOVESPA:VALE3,18.404341
+28300,2011-10-20T09:00:00,BMFBOVESPA:VALE3,18.175146
+28301,2011-10-21T09:00:00,BMFBOVESPA:VALE3,18.587696
+28302,2011-10-24T09:00:00,BMFBOVESPA:VALE3,19.687832
+28303,2011-10-25T09:00:00,BMFBOVESPA:VALE3,19.444885
+28304,2011-10-26T09:00:00,BMFBOVESPA:VALE3,19.999536
+28305,2011-10-27T09:00:00,BMFBOVESPA:VALE3,20.540436
+28306,2011-10-28T09:00:00,BMFBOVESPA:VALE3,20.444173
+28307,2011-10-31T09:00:00,BMFBOVESPA:VALE3,20.036207
+28308,2011-11-01T09:00:00,BMFBOVESPA:VALE3,19.848268
+28309,2011-11-03T09:00:00,BMFBOVESPA:VALE3,20.485427
+28310,2011-11-04T09:00:00,BMFBOVESPA:VALE3,20.902562
+28311,2011-11-07T09:00:00,BMFBOVESPA:VALE3,21.085919
+28312,2011-11-08T09:00:00,BMFBOVESPA:VALE3,20.952986
+28313,2011-11-09T09:00:00,BMFBOVESPA:VALE3,20.609193
+28314,2011-11-10T09:00:00,BMFBOVESPA:VALE3,20.485427
+28315,2011-11-11T09:00:00,BMFBOVESPA:VALE3,20.820053
+28316,2011-11-14T09:00:00,BMFBOVESPA:VALE3,20.719208
+28317,2011-11-16T09:00:00,BMFBOVESPA:VALE3,20.893397
+28318,2011-11-17T09:00:00,BMFBOVESPA:VALE3,20.329576
+28319,2011-11-18T09:00:00,BMFBOVESPA:VALE3,20.260818
+28320,2011-11-21T09:00:00,BMFBOVESPA:VALE3,20.141637
+28321,2011-11-22T09:00:00,BMFBOVESPA:VALE3,19.962865
+28322,2011-11-23T09:00:00,BMFBOVESPA:VALE3,19.435717
+28323,2011-11-24T09:00:00,BMFBOVESPA:VALE3,19.458636
+28324,2011-11-25T09:00:00,BMFBOVESPA:VALE3,19.013998
+28325,2011-11-28T09:00:00,BMFBOVESPA:VALE3,19.201937
+28326,2011-11-29T09:00:00,BMFBOVESPA:VALE3,18.931487
+28327,2011-11-30T09:00:00,BMFBOVESPA:VALE3,19.091925
+28328,2011-12-01T09:00:00,BMFBOVESPA:VALE3,19.206522
+28329,2011-12-02T09:00:00,BMFBOVESPA:VALE3,19.444885
+28330,2011-12-05T09:00:00,BMFBOVESPA:VALE3,19.802428
+28331,2011-12-06T09:00:00,BMFBOVESPA:VALE3,19.77951
+28332,2011-12-07T09:00:00,BMFBOVESPA:VALE3,18.917737
+28333,2011-12-08T09:00:00,BMFBOVESPA:VALE3,18.528104
+28334,2011-12-09T09:00:00,BMFBOVESPA:VALE3,18.899401
+28335,2011-12-12T09:00:00,BMFBOVESPA:VALE3,18.583112
+28336,2011-12-13T09:00:00,BMFBOVESPA:VALE3,18.555609
+28337,2011-12-14T09:00:00,BMFBOVESPA:VALE3,18.26224
+28338,2011-12-15T09:00:00,BMFBOVESPA:VALE3,17.968871
+28339,2011-12-16T09:00:00,BMFBOVESPA:VALE3,17.968871
+28340,2011-12-19T09:00:00,BMFBOVESPA:VALE3,17.689253
+28341,2011-12-20T09:00:00,BMFBOVESPA:VALE3,18.335582
+28342,2011-12-21T09:00:00,BMFBOVESPA:VALE3,18.395173
+28343,2011-12-22T09:00:00,BMFBOVESPA:VALE3,18.656454
+28344,2011-12-23T09:00:00,BMFBOVESPA:VALE3,18.771053
+28345,2011-12-26T09:00:00,BMFBOVESPA:VALE3,18.624368
+28346,2011-12-27T09:00:00,BMFBOVESPA:VALE3,18.748133
+28347,2011-12-28T09:00:00,BMFBOVESPA:VALE3,18.207233
+28348,2011-12-29T09:00:00,BMFBOVESPA:VALE3,18.083468
+28349,2012-01-02T09:00:00,BMFBOVESPA:VALE3,18.748133
+28350,2012-01-03T09:00:00,BMFBOVESPA:VALE3,19.582402
+28351,2012-01-04T09:00:00,BMFBOVESPA:VALE3,19.715333
+28352,2012-01-05T09:00:00,BMFBOVESPA:VALE3,19.188186
+28353,2012-01-06T09:00:00,BMFBOVESPA:VALE3,19.023165
+28354,2012-01-09T09:00:00,BMFBOVESPA:VALE3,19.000247
+28355,2012-01-10T09:00:00,BMFBOVESPA:VALE3,18.977328
+28356,2012-01-11T09:00:00,BMFBOVESPA:VALE3,19.119428
+28357,2012-01-12T09:00:00,BMFBOVESPA:VALE3,18.926904
+28358,2012-01-13T09:00:00,BMFBOVESPA:VALE3,18.541857
+28359,2012-01-16T09:00:00,BMFBOVESPA:VALE3,18.661039
+28360,2012-01-17T09:00:00,BMFBOVESPA:VALE3,19.614489
+28361,2012-01-18T09:00:00,BMFBOVESPA:VALE3,19.756589
+28362,2012-01-19T09:00:00,BMFBOVESPA:VALE3,19.701583
+28363,2012-01-20T09:00:00,BMFBOVESPA:VALE3,19.674078
+28364,2012-01-23T09:00:00,BMFBOVESPA:VALE3,19.531978
+28365,2012-01-24T09:00:00,BMFBOVESPA:VALE3,19.715333
+28366,2012-01-26T09:00:00,BMFBOVESPA:VALE3,19.614489
+28367,2012-01-27T09:00:00,BMFBOVESPA:VALE3,19.729086
+28368,2012-01-30T09:00:00,BMFBOVESPA:VALE3,19.935361
+28369,2012-01-31T09:00:00,BMFBOVESPA:VALE3,20.490014
+28370,2012-02-01T09:00:00,BMFBOVESPA:VALE3,20.902562
+28371,2012-02-02T09:00:00,BMFBOVESPA:VALE3,20.888811
+28372,2012-02-03T09:00:00,BMFBOVESPA:VALE3,21.026328
+28373,2012-02-06T09:00:00,BMFBOVESPA:VALE3,21.017159
+28374,2012-02-07T09:00:00,BMFBOVESPA:VALE3,21.012576
+28375,2012-02-08T09:00:00,BMFBOVESPA:VALE3,20.865892
+28376,2012-02-09T09:00:00,BMFBOVESPA:VALE3,20.673369
+28377,2012-02-10T09:00:00,BMFBOVESPA:VALE3,20.320409
+28378,2012-02-13T09:00:00,BMFBOVESPA:VALE3,20.833804
+28379,2012-02-14T09:00:00,BMFBOVESPA:VALE3,20.283737
+28380,2012-02-15T09:00:00,BMFBOVESPA:VALE3,19.926195
+28381,2012-02-16T09:00:00,BMFBOVESPA:VALE3,19.999536
+28382,2012-02-17T09:00:00,BMFBOVESPA:VALE3,19.678663
+28383,2012-02-22T09:00:00,BMFBOVESPA:VALE3,19.710751
+28384,2012-02-23T09:00:00,BMFBOVESPA:VALE3,20.104966
+28385,2012-02-24T09:00:00,BMFBOVESPA:VALE3,20.210395
+28386,2012-02-27T10:00:00,BMFBOVESPA:VALE3,19.994952
+28387,2012-02-28T10:00:00,BMFBOVESPA:VALE3,20.205812
+28388,2012-02-29T10:00:00,BMFBOVESPA:VALE3,19.962865
+28389,2012-03-01T10:00:00,BMFBOVESPA:VALE3,20.192059
+28390,2012-03-02T10:00:00,BMFBOVESPA:VALE3,20.375415
+28391,2012-03-05T10:00:00,BMFBOVESPA:VALE3,19.77951
+28392,2012-03-06T10:00:00,BMFBOVESPA:VALE3,18.821474
+28393,2012-03-07T10:00:00,BMFBOVESPA:VALE3,18.793971
+28394,2012-03-08T10:00:00,BMFBOVESPA:VALE3,18.862731
+28395,2012-03-09T10:00:00,BMFBOVESPA:VALE3,18.844395
+28396,2012-03-12T10:00:00,BMFBOVESPA:VALE3,18.619782
+28397,2012-03-13T10:00:00,BMFBOVESPA:VALE3,19.573233
+28398,2012-03-14T10:00:00,BMFBOVESPA:VALE3,19.389876
+28399,2012-03-15T10:00:00,BMFBOVESPA:VALE3,19.573233
+28400,2012-03-16T10:00:00,BMFBOVESPA:VALE3,19.696999
+28401,2012-03-19T10:00:00,BMFBOVESPA:VALE3,19.834516
+28402,2012-03-20T10:00:00,BMFBOVESPA:VALE3,19.531978
+28403,2012-03-21T10:00:00,BMFBOVESPA:VALE3,19.458636
+28404,2012-03-22T10:00:00,BMFBOVESPA:VALE3,19.055253
+28405,2012-03-23T10:00:00,BMFBOVESPA:VALE3,19.046086
+28406,2012-03-26T10:00:00,BMFBOVESPA:VALE3,19.302784
+28407,2012-03-27T10:00:00,BMFBOVESPA:VALE3,19.4403
+28408,2012-03-28T10:00:00,BMFBOVESPA:VALE3,19.069004
+28409,2012-03-29T10:00:00,BMFBOVESPA:VALE3,19.325703
+28410,2012-03-30T10:00:00,BMFBOVESPA:VALE3,19.664913
+28411,2012-04-02T10:00:00,BMFBOVESPA:VALE3,20.173723
+28412,2012-04-03T10:00:00,BMFBOVESPA:VALE3,19.719919
+28413,2012-04-04T10:00:00,BMFBOVESPA:VALE3,19.330286
+28414,2012-04-05T10:00:00,BMFBOVESPA:VALE3,19.279864
+28415,2012-04-09T10:00:00,BMFBOVESPA:VALE3,19.078172
+28416,2012-04-10T10:00:00,BMFBOVESPA:VALE3,18.903986
+28417,2012-04-11T10:00:00,BMFBOVESPA:VALE3,18.903986
+28418,2012-04-12T10:00:00,BMFBOVESPA:VALE3,20.104966
+28419,2012-04-13T10:00:00,BMFBOVESPA:VALE3,20.077462
+28420,2012-04-16T10:00:00,BMFBOVESPA:VALE3,20.534945
+28421,2012-04-17T10:00:00,BMFBOVESPA:VALE3,20.97331
+28422,2012-04-18T10:00:00,BMFBOVESPA:VALE3,21.187621
+28423,2012-04-19T10:00:00,BMFBOVESPA:VALE3,21.031758
+28424,2012-04-20T10:00:00,BMFBOVESPA:VALE3,20.983052
+28425,2012-04-23T10:00:00,BMFBOVESPA:VALE3,20.846671
+28426,2012-04-24T10:00:00,BMFBOVESPA:VALE3,20.895379
+28427,2012-04-25T10:00:00,BMFBOVESPA:VALE3,20.593393
+28428,2012-04-26T10:00:00,BMFBOVESPA:VALE3,20.895379
+28429,2012-04-27T10:00:00,BMFBOVESPA:VALE3,20.758998
+28430,2012-04-30T10:00:00,BMFBOVESPA:VALE3,20.749256
+28431,2012-05-02T10:00:00,BMFBOVESPA:VALE3,21.0415
+28432,2012-05-03T10:00:00,BMFBOVESPA:VALE3,20.827187
+28433,2012-05-04T10:00:00,BMFBOVESPA:VALE3,20.22809
+28434,2012-05-07T10:00:00,BMFBOVESPA:VALE3,20.213478
+28435,2012-05-08T10:00:00,BMFBOVESPA:VALE3,19.6777
+28436,2012-05-09T10:00:00,BMFBOVESPA:VALE3,19.628991
+28437,2012-05-10T10:00:00,BMFBOVESPA:VALE3,19.633863
+28438,2012-05-11T10:00:00,BMFBOVESPA:VALE3,19.044505
+28439,2012-05-14T10:00:00,BMFBOVESPA:VALE3,18.72791
+28440,2012-05-15T10:00:00,BMFBOVESPA:VALE3,18.586658
+28441,2012-05-16T10:00:00,BMFBOVESPA:VALE3,18.070361
+28442,2012-05-17T10:00:00,BMFBOVESPA:VALE3,17.451782
+28443,2012-05-18T10:00:00,BMFBOVESPA:VALE3,17.865792
+28444,2012-05-21T10:00:00,BMFBOVESPA:VALE3,18.435665
+28445,2012-05-22T10:00:00,BMFBOVESPA:VALE3,18.206743
+28446,2012-05-23T10:00:00,BMFBOVESPA:VALE3,18.352864
+28447,2012-05-24T10:00:00,BMFBOVESPA:VALE3,18.143423
+28448,2012-05-25T10:00:00,BMFBOVESPA:VALE3,17.802472
+28449,2012-05-28T10:00:00,BMFBOVESPA:VALE3,17.963207
+28450,2012-05-29T10:00:00,BMFBOVESPA:VALE3,18.265191
+28451,2012-05-30T10:00:00,BMFBOVESPA:VALE3,18.158035
+28452,2012-05-31T10:00:00,BMFBOVESPA:VALE3,18.309027
+28453,2012-06-01T10:00:00,BMFBOVESPA:VALE3,18.021655
+28454,2012-06-04T10:00:00,BMFBOVESPA:VALE3,17.982688
+28455,2012-06-05T10:00:00,BMFBOVESPA:VALE3,17.968077
+28456,2012-06-06T10:00:00,BMFBOVESPA:VALE3,18.489243
+28457,2012-06-08T10:00:00,BMFBOVESPA:VALE3,18.674331
+28458,2012-06-11T10:00:00,BMFBOVESPA:VALE3,18.440537
+28459,2012-06-12T10:00:00,BMFBOVESPA:VALE3,18.874031
+28460,2012-06-13T10:00:00,BMFBOVESPA:VALE3,18.898384
+28461,2012-06-14T10:00:00,BMFBOVESPA:VALE3,18.947092
+28462,2012-06-15T10:00:00,BMFBOVESPA:VALE3,19.249076
+28463,2012-06-18T10:00:00,BMFBOVESPA:VALE3,19.409808
+28464,2012-06-19T10:00:00,BMFBOVESPA:VALE3,19.877399
+28465,2012-06-20T10:00:00,BMFBOVESPA:VALE3,19.935847
+28466,2012-06-21T10:00:00,BMFBOVESPA:VALE3,19.385455
+28467,2012-06-22T10:00:00,BMFBOVESPA:VALE3,19.341619
+28468,2012-06-25T10:00:00,BMFBOVESPA:VALE3,18.971445
+28469,2012-06-26T10:00:00,BMFBOVESPA:VALE3,19.409808
+28470,2012-06-27T10:00:00,BMFBOVESPA:VALE3,19.331878
+28471,2012-06-28T10:00:00,BMFBOVESPA:VALE3,19.102955
+28472,2012-06-29T10:00:00,BMFBOVESPA:VALE3,19.54619
+28473,2012-07-02T10:00:00,BMFBOVESPA:VALE3,19.599768
+28474,2012-07-03T10:00:00,BMFBOVESPA:VALE3,19.969942
+28475,2012-07-04T10:00:00,BMFBOVESPA:VALE3,20.09171
+28476,2012-07-05T10:00:00,BMFBOVESPA:VALE3,20.344987
+28477,2012-07-06T10:00:00,BMFBOVESPA:VALE3,19.867657
+28478,2012-07-10T10:00:00,BMFBOVESPA:VALE3,19.288041
+28479,2012-07-11T10:00:00,BMFBOVESPA:VALE3,19.268559
+28480,2012-07-12T10:00:00,BMFBOVESPA:VALE3,19.185756
+28481,2012-07-13T10:00:00,BMFBOVESPA:VALE3,19.594897
+28482,2012-07-16T10:00:00,BMFBOVESPA:VALE3,19.288041
+28483,2012-07-17T10:00:00,BMFBOVESPA:VALE3,19.214981
+28484,2012-07-18T10:00:00,BMFBOVESPA:VALE3,19.239334
+28485,2012-07-19T10:00:00,BMFBOVESPA:VALE3,19.263687
+28486,2012-07-20T10:00:00,BMFBOVESPA:VALE3,18.796099
+28487,2012-07-23T10:00:00,BMFBOVESPA:VALE3,18.352864
+28488,2012-07-24T10:00:00,BMFBOVESPA:VALE3,17.456652
+28489,2012-07-25T10:00:00,BMFBOVESPA:VALE3,17.364109
+28490,2012-07-26T10:00:00,BMFBOVESPA:VALE3,17.57842
+28491,2012-07-27T10:00:00,BMFBOVESPA:VALE3,18.289544
+28492,2012-07-30T10:00:00,BMFBOVESPA:VALE3,18.274932
+28493,2012-07-31T10:00:00,BMFBOVESPA:VALE3,18.094717
+28494,2012-08-01T10:00:00,BMFBOVESPA:VALE3,18.211612
+28495,2012-08-02T10:00:00,BMFBOVESPA:VALE3,17.899887
+28496,2012-08-03T10:00:00,BMFBOVESPA:VALE3,18.167776
+28497,2012-08-06T10:00:00,BMFBOVESPA:VALE3,18.362606
+28498,2012-08-07T10:00:00,BMFBOVESPA:VALE3,18.33338
+28499,2012-08-08T10:00:00,BMFBOVESPA:VALE3,18.474632
+28500,2012-08-09T10:00:00,BMFBOVESPA:VALE3,18.654848
+28501,2012-08-10T10:00:00,BMFBOVESPA:VALE3,18.791229
+28502,2012-08-13T10:00:00,BMFBOVESPA:VALE3,18.805841
+28503,2012-08-14T10:00:00,BMFBOVESPA:VALE3,18.046008
+28504,2012-08-15T10:00:00,BMFBOVESPA:VALE3,17.680704
+28505,2012-08-16T10:00:00,BMFBOVESPA:VALE3,17.92424
+28506,2012-08-17T10:00:00,BMFBOVESPA:VALE3,17.364109
+28507,2012-08-20T10:00:00,BMFBOVESPA:VALE3,17.70993
+28508,2012-08-21T10:00:00,BMFBOVESPA:VALE3,17.57842
+28509,2012-08-22T10:00:00,BMFBOVESPA:VALE3,17.583289
+28510,2012-08-23T10:00:00,BMFBOVESPA:VALE3,16.90139
+28511,2012-08-24T10:00:00,BMFBOVESPA:VALE3,16.818587
+28512,2012-08-27T10:00:00,BMFBOVESPA:VALE3,16.56044
+28513,2012-08-28T10:00:00,BMFBOVESPA:VALE3,16.521473
+28514,2012-08-29T10:00:00,BMFBOVESPA:VALE3,16.029531
+28515,2012-08-30T10:00:00,BMFBOVESPA:VALE3,15.975953
+28516,2012-08-31T10:00:00,BMFBOVESPA:VALE3,16.453283
+28517,2012-09-03T10:00:00,BMFBOVESPA:VALE3,16.341257
+28518,2012-09-04T10:00:00,BMFBOVESPA:VALE3,15.805479
+28519,2012-09-05T10:00:00,BMFBOVESPA:VALE3,16.073368
+28520,2012-09-06T10:00:00,BMFBOVESPA:VALE3,16.813717
+28521,2012-09-10T10:00:00,BMFBOVESPA:VALE3,17.432299
+28522,2012-09-11T10:00:00,BMFBOVESPA:VALE3,17.92424
+28523,2012-09-12T10:00:00,BMFBOVESPA:VALE3,18.158035
+28524,2012-09-13T10:00:00,BMFBOVESPA:VALE3,18.620753
+28525,2012-09-14T10:00:00,BMFBOVESPA:VALE3,18.825324
+28526,2012-09-17T10:00:00,BMFBOVESPA:VALE3,19.029894
+28527,2012-09-18T10:00:00,BMFBOVESPA:VALE3,19.263687
+28528,2012-09-19T10:00:00,BMFBOVESPA:VALE3,19.044505
+28529,2012-09-20T10:00:00,BMFBOVESPA:VALE3,18.883772
+28530,2012-09-21T10:00:00,BMFBOVESPA:VALE3,18.323639
+28531,2012-09-24T10:00:00,BMFBOVESPA:VALE3,18.450279
+28532,2012-09-25T10:00:00,BMFBOVESPA:VALE3,17.933982
+28533,2012-09-26T10:00:00,BMFBOVESPA:VALE3,17.997302
+28534,2012-09-27T10:00:00,BMFBOVESPA:VALE3,17.963207
+28535,2012-09-28T10:00:00,BMFBOVESPA:VALE3,17.773249
+28536,2012-10-01T10:00:00,BMFBOVESPA:VALE3,17.695318
+28537,2012-10-02T10:00:00,BMFBOVESPA:VALE3,17.627126
+28538,2012-10-03T10:00:00,BMFBOVESPA:VALE3,17.388462
+28539,2012-10-04T10:00:00,BMFBOVESPA:VALE3,17.583289
+28540,2012-10-05T10:00:00,BMFBOVESPA:VALE3,17.490747
+28541,2012-10-08T10:00:00,BMFBOVESPA:VALE3,18.070361
+28542,2012-10-09T10:00:00,BMFBOVESPA:VALE3,18.167776
+28543,2012-10-10T10:00:00,BMFBOVESPA:VALE3,17.972949
+28544,2012-10-11T10:00:00,BMFBOVESPA:VALE3,18.216485
+28545,2012-10-15T10:00:00,BMFBOVESPA:VALE3,18.216485
+28546,2012-10-16T10:00:00,BMFBOVESPA:VALE3,18.562305
+28547,2012-10-17T10:00:00,BMFBOVESPA:VALE3,18.887689
+28548,2012-10-18T10:00:00,BMFBOVESPA:VALE3,18.797221
+28549,2012-10-19T10:00:00,BMFBOVESPA:VALE3,18.395139
+28550,2012-10-22T09:00:00,BMFBOVESPA:VALE3,18.395139
+28551,2012-10-23T09:00:00,BMFBOVESPA:VALE3,17.877463
+28552,2012-10-24T09:00:00,BMFBOVESPA:VALE3,17.751813
+28553,2012-10-25T09:00:00,BMFBOVESPA:VALE3,18.751986
+28554,2012-10-26T09:00:00,BMFBOVESPA:VALE3,18.611258
+28555,2012-10-29T09:00:00,BMFBOVESPA:VALE3,18.731882
+28556,2012-10-30T09:00:00,BMFBOVESPA:VALE3,18.82235
+28557,2012-10-31T09:00:00,BMFBOVESPA:VALE3,18.82235
+28558,2012-11-01T09:00:00,BMFBOVESPA:VALE3,19.294793
+28559,2012-11-05T09:00:00,BMFBOVESPA:VALE3,19.123909
+28560,2012-11-06T09:00:00,BMFBOVESPA:VALE3,19.214377
+28561,2012-11-07T09:00:00,BMFBOVESPA:VALE3,19.013339
+28562,2012-11-08T09:00:00,BMFBOVESPA:VALE3,18.586128
+28563,2012-11-09T09:00:00,BMFBOVESPA:VALE3,18.746959
+28564,2012-11-12T09:00:00,BMFBOVESPA:VALE3,18.59618
+28565,2012-11-13T09:00:00,BMFBOVESPA:VALE3,18.726855
+28566,2012-11-14T09:00:00,BMFBOVESPA:VALE3,18.390114
+28567,2012-11-16T09:00:00,BMFBOVESPA:VALE3,17.832229
+28568,2012-11-19T09:00:00,BMFBOVESPA:VALE3,18.068451
+28569,2012-11-21T09:00:00,BMFBOVESPA:VALE3,18.319751
+28570,2012-11-22T09:00:00,BMFBOVESPA:VALE3,18.239335
+28571,2012-11-23T09:00:00,BMFBOVESPA:VALE3,18.555971
+28572,2012-11-26T09:00:00,BMFBOVESPA:VALE3,18.400167
+28573,2012-11-27T09:00:00,BMFBOVESPA:VALE3,18.334828
+28574,2012-11-28T09:00:00,BMFBOVESPA:VALE3,18.028242
+28575,2012-11-29T09:00:00,BMFBOVESPA:VALE3,18.827375
+28576,2012-11-30T09:00:00,BMFBOVESPA:VALE3,18.897739
+28577,2012-12-03T09:00:00,BMFBOVESPA:VALE3,18.787168
+28578,2012-12-04T09:00:00,BMFBOVESPA:VALE3,18.445401
+28579,2012-12-05T09:00:00,BMFBOVESPA:VALE3,18.746959
+28580,2012-12-06T09:00:00,BMFBOVESPA:VALE3,18.62131
+28581,2012-12-07T09:00:00,BMFBOVESPA:VALE3,18.837428
+28582,2012-12-10T09:00:00,BMFBOVESPA:VALE3,19.174171
+28583,2012-12-11T09:00:00,BMFBOVESPA:VALE3,19.601379
+28584,2012-12-12T09:00:00,BMFBOVESPA:VALE3,19.80242
+28585,2012-12-13T09:00:00,BMFBOVESPA:VALE3,19.91299
+28586,2012-12-14T09:00:00,BMFBOVESPA:VALE3,20.707098
+28587,2012-12-17T09:00:00,BMFBOVESPA:VALE3,21.109177
+28588,2012-12-18T09:00:00,BMFBOVESPA:VALE3,21.521309
+28589,2012-12-19T09:00:00,BMFBOVESPA:VALE3,21.134307
+28590,2012-12-20T09:00:00,BMFBOVESPA:VALE3,21.234827
+28591,2012-12-21T09:00:00,BMFBOVESPA:VALE3,21.053891
+28592,2012-12-26T09:00:00,BMFBOVESPA:VALE3,21.194618
+28593,2012-12-27T09:00:00,BMFBOVESPA:VALE3,21.189593
+28594,2012-12-28T09:00:00,BMFBOVESPA:VALE3,21.249905
+28595,2013-01-02T09:00:00,BMFBOVESPA:VALE3,22.164635
+28596,2013-01-03T09:00:00,BMFBOVESPA:VALE3,21.787686
+28597,2013-01-04T09:00:00,BMFBOVESPA:VALE3,21.375555
+28598,2013-01-07T09:00:00,BMFBOVESPA:VALE3,21.028762
+28599,2013-01-08T09:00:00,BMFBOVESPA:VALE3,20.862903
+28600,2013-01-09T09:00:00,BMFBOVESPA:VALE3,20.958398
+28601,2013-01-10T09:00:00,BMFBOVESPA:VALE3,21.179541
+28602,2013-01-11T09:00:00,BMFBOVESPA:VALE3,20.74228
+28603,2013-01-14T09:00:00,BMFBOVESPA:VALE3,20.822696
+28604,2013-01-15T09:00:00,BMFBOVESPA:VALE3,20.686994
+28605,2013-01-16T09:00:00,BMFBOVESPA:VALE3,20.556319
+28606,2013-01-17T09:00:00,BMFBOVESPA:VALE3,20.596526
+28607,2013-01-18T09:00:00,BMFBOVESPA:VALE3,20.410565
+28608,2013-01-21T09:00:00,BMFBOVESPA:VALE3,20.395487
+28609,2013-01-22T09:00:00,BMFBOVESPA:VALE3,20.681969
+28610,2013-01-23T09:00:00,BMFBOVESPA:VALE3,20.531187
+28611,2013-01-24T09:00:00,BMFBOVESPA:VALE3,20.103979
+28612,2013-01-28T09:00:00,BMFBOVESPA:VALE3,19.495834
+28613,2013-01-29T09:00:00,BMFBOVESPA:VALE3,19.722004
+28614,2013-01-30T09:00:00,BMFBOVESPA:VALE3,19.475729
+28615,2013-01-31T09:00:00,BMFBOVESPA:VALE3,20.234653
+28616,2013-02-01T09:00:00,BMFBOVESPA:VALE3,20.531187
+28617,2013-02-04T09:00:00,BMFBOVESPA:VALE3,20.330149
+28618,2013-02-05T09:00:00,BMFBOVESPA:VALE3,19.953199
+28619,2013-02-06T09:00:00,BMFBOVESPA:VALE3,20.179369
+28620,2013-02-07T09:00:00,BMFBOVESPA:VALE3,19.616457
+28621,2013-02-08T09:00:00,BMFBOVESPA:VALE3,19.772263
+28622,2013-02-13T09:00:00,BMFBOVESPA:VALE3,19.656665
+28623,2013-02-14T09:00:00,BMFBOVESPA:VALE3,19.390288
+28624,2013-02-15T09:00:00,BMFBOVESPA:VALE3,19.249559
+28625,2013-02-18T10:00:00,BMFBOVESPA:VALE3,19.118884
+28626,2013-02-19T10:00:00,BMFBOVESPA:VALE3,18.922871
+28627,2013-02-20T10:00:00,BMFBOVESPA:VALE3,18.314724
+28628,2013-02-21T10:00:00,BMFBOVESPA:VALE3,18.445401
+28629,2013-02-22T10:00:00,BMFBOVESPA:VALE3,17.952853
+28630,2013-02-25T10:00:00,BMFBOVESPA:VALE3,18.033269
+28631,2013-02-26T10:00:00,BMFBOVESPA:VALE3,18.395139
+28632,2013-02-27T10:00:00,BMFBOVESPA:VALE3,18.59618
+28633,2013-02-28T10:00:00,BMFBOVESPA:VALE3,18.998259
+28634,2013-03-01T10:00:00,BMFBOVESPA:VALE3,18.47053
+28635,2013-03-04T10:00:00,BMFBOVESPA:VALE3,17.912644
+28636,2013-03-05T10:00:00,BMFBOVESPA:VALE3,17.817151
+28637,2013-03-06T10:00:00,BMFBOVESPA:VALE3,18.797221
+28638,2013-03-07T10:00:00,BMFBOVESPA:VALE3,18.787168
+28639,2013-03-08T10:00:00,BMFBOVESPA:VALE3,18.264464
+28640,2013-03-11T10:00:00,BMFBOVESPA:VALE3,18.430321
+28641,2013-03-12T10:00:00,BMFBOVESPA:VALE3,18.239335
+28642,2013-03-13T10:00:00,BMFBOVESPA:VALE3,17.520618
+28643,2013-03-14T10:00:00,BMFBOVESPA:VALE3,17.590981
+28644,2013-03-15T10:00:00,BMFBOVESPA:VALE3,17.455279
+28645,2013-03-18T10:00:00,BMFBOVESPA:VALE3,17.601033
+28646,2013-03-19T10:00:00,BMFBOVESPA:VALE3,16.877291
+28647,2013-03-20T10:00:00,BMFBOVESPA:VALE3,17.264291
+28648,2013-03-21T10:00:00,BMFBOVESPA:VALE3,17.410045
+28649,2013-03-22T10:00:00,BMFBOVESPA:VALE3,17.445227
+28650,2013-03-25T10:00:00,BMFBOVESPA:VALE3,17.214032
+28651,2013-03-26T10:00:00,BMFBOVESPA:VALE3,17.314552
+28652,2013-03-27T10:00:00,BMFBOVESPA:VALE3,17.65632
+28653,2013-03-28T10:00:00,BMFBOVESPA:VALE3,17.540722
+28654,2013-04-01T10:00:00,BMFBOVESPA:VALE3,17.058225
+28655,2013-04-02T10:00:00,BMFBOVESPA:VALE3,16.686303
+28656,2013-04-03T10:00:00,BMFBOVESPA:VALE3,17.76689
+28657,2013-04-04T10:00:00,BMFBOVESPA:VALE3,17.183875
+28658,2013-04-05T10:00:00,BMFBOVESPA:VALE3,17.369838
+28659,2013-04-08T10:00:00,BMFBOVESPA:VALE3,17.374863
+28660,2013-04-09T10:00:00,BMFBOVESPA:VALE3,18.138815
+28661,2013-04-10T10:00:00,BMFBOVESPA:VALE3,17.590981
+28662,2013-04-11T10:00:00,BMFBOVESPA:VALE3,17.138641
+28663,2013-04-12T10:00:00,BMFBOVESPA:VALE3,17.314552
+28664,2013-04-15T10:00:00,BMFBOVESPA:VALE3,16.309353
+28665,2013-04-16T10:00:00,BMFBOVESPA:VALE3,16.686303
+28666,2013-04-17T10:00:00,BMFBOVESPA:VALE3,16.748619
+28667,2013-04-18T10:00:00,BMFBOVESPA:VALE3,16.459673
+28668,2013-04-19T10:00:00,BMFBOVESPA:VALE3,16.562867
+28669,2013-04-22T10:00:00,BMFBOVESPA:VALE3,16.800218
+28670,2013-04-23T10:00:00,BMFBOVESPA:VALE3,17.233639
+28671,2013-04-24T10:00:00,BMFBOVESPA:VALE3,17.326515
+28672,2013-04-25T10:00:00,BMFBOVESPA:VALE3,17.661899
+28673,2013-04-26T10:00:00,BMFBOVESPA:VALE3,17.094325
+28674,2013-04-29T10:00:00,BMFBOVESPA:VALE3,17.336833
+28675,2013-04-30T10:00:00,BMFBOVESPA:VALE3,17.672219
+28676,2013-05-02T10:00:00,BMFBOVESPA:VALE3,17.280077
+28677,2013-05-03T10:00:00,BMFBOVESPA:VALE3,17.440029
+28678,2013-05-06T10:00:00,BMFBOVESPA:VALE3,17.45551
+28679,2013-05-07T10:00:00,BMFBOVESPA:VALE3,17.981804
+28680,2013-05-08T10:00:00,BMFBOVESPA:VALE3,18.038562
+28681,2013-05-09T10:00:00,BMFBOVESPA:VALE3,18.1366
+28682,2013-05-10T10:00:00,BMFBOVESPA:VALE3,17.66706
+28683,2013-05-13T10:00:00,BMFBOVESPA:VALE3,17.254277
+28684,2013-05-14T10:00:00,BMFBOVESPA:VALE3,16.918893
+28685,2013-05-15T10:00:00,BMFBOVESPA:VALE3,16.562867
+28686,2013-05-16T10:00:00,BMFBOVESPA:VALE3,16.175885
+28687,2013-05-17T10:00:00,BMFBOVESPA:VALE3,16.330678
+28688,2013-05-20T10:00:00,BMFBOVESPA:VALE3,16.970489
+28689,2013-05-21T10:00:00,BMFBOVESPA:VALE3,17.104645
+28690,2013-05-22T10:00:00,BMFBOVESPA:VALE3,16.831176
+28691,2013-05-23T10:00:00,BMFBOVESPA:VALE3,16.516429
+28692,2013-05-24T10:00:00,BMFBOVESPA:VALE3,16.356478
+28693,2013-05-27T10:00:00,BMFBOVESPA:VALE3,16.433874
+28694,2013-05-28T10:00:00,BMFBOVESPA:VALE3,16.150086
+28695,2013-05-29T10:00:00,BMFBOVESPA:VALE3,16.021091
+28696,2013-05-31T10:00:00,BMFBOVESPA:VALE3,15.711506
+28697,2013-06-03T10:00:00,BMFBOVESPA:VALE3,16.304879
+28698,2013-06-04T10:00:00,BMFBOVESPA:VALE3,16.51127
+28699,2013-06-05T10:00:00,BMFBOVESPA:VALE3,15.954015
+28700,2013-06-06T10:00:00,BMFBOVESPA:VALE3,16.139767
+28701,2013-06-07T10:00:00,BMFBOVESPA:VALE3,15.876618
+28702,2013-06-10T10:00:00,BMFBOVESPA:VALE3,15.716665
+28703,2013-06-11T10:00:00,BMFBOVESPA:VALE3,15.329682
+28704,2013-06-12T10:00:00,BMFBOVESPA:VALE3,15.164569
+28705,2013-06-13T10:00:00,BMFBOVESPA:VALE3,15.938535
+28706,2013-06-14T10:00:00,BMFBOVESPA:VALE3,15.520594
+28707,2013-06-17T10:00:00,BMFBOVESPA:VALE3,15.685707
+28708,2013-06-18T10:00:00,BMFBOVESPA:VALE3,16.010773
+28709,2013-06-19T10:00:00,BMFBOVESPA:VALE3,15.845659
+28710,2013-06-20T10:00:00,BMFBOVESPA:VALE3,15.969495
+28711,2013-06-21T10:00:00,BMFBOVESPA:VALE3,15.711506
+28712,2013-06-24T10:00:00,BMFBOVESPA:VALE3,14.906581
+28713,2013-06-25T10:00:00,BMFBOVESPA:VALE3,15.16973
+28714,2013-06-26T10:00:00,BMFBOVESPA:VALE3,14.679552
+28715,2013-06-27T10:00:00,BMFBOVESPA:VALE3,14.679552
+28716,2013-06-28T10:00:00,BMFBOVESPA:VALE3,15.014936
+28717,2013-07-01T10:00:00,BMFBOVESPA:VALE3,15.216168
+28718,2013-07-02T10:00:00,BMFBOVESPA:VALE3,14.70535
+28719,2013-07-03T10:00:00,BMFBOVESPA:VALE3,14.648592
+28720,2013-07-04T10:00:00,BMFBOVESPA:VALE3,15.205847
+28721,2013-07-05T10:00:00,BMFBOVESPA:VALE3,14.808546
+28722,2013-07-08T10:00:00,BMFBOVESPA:VALE3,14.648592
+28723,2013-07-10T10:00:00,BMFBOVESPA:VALE3,14.947859
+28724,2013-07-11T10:00:00,BMFBOVESPA:VALE3,15.644429
+28725,2013-07-12T10:00:00,BMFBOVESPA:VALE3,15.39676
+28726,2013-07-15T10:00:00,BMFBOVESPA:VALE3,15.546392
+28727,2013-07-16T10:00:00,BMFBOVESPA:VALE3,16.113968
+28728,2013-07-17T10:00:00,BMFBOVESPA:VALE3,16.428714
+28729,2013-07-18T10:00:00,BMFBOVESPA:VALE3,16.330678
+28730,2013-07-19T10:00:00,BMFBOVESPA:VALE3,15.943695
+28731,2013-07-22T10:00:00,BMFBOVESPA:VALE3,16.206844
+28732,2013-07-23T10:00:00,BMFBOVESPA:VALE3,16.52159
+28733,2013-07-24T10:00:00,BMFBOVESPA:VALE3,16.464832
+28734,2013-07-25T10:00:00,BMFBOVESPA:VALE3,16.645423
+28735,2013-07-26T10:00:00,BMFBOVESPA:VALE3,16.645423
+28736,2013-07-29T10:00:00,BMFBOVESPA:VALE3,16.428714
+28737,2013-07-30T10:00:00,BMFBOVESPA:VALE3,16.026251
+28738,2013-07-31T10:00:00,BMFBOVESPA:VALE3,16.005613
+28739,2013-08-01T10:00:00,BMFBOVESPA:VALE3,16.165566
+28740,2013-08-02T10:00:00,BMFBOVESPA:VALE3,16.124287
+28741,2013-08-05T10:00:00,BMFBOVESPA:VALE3,16.27908
+28742,2013-08-06T10:00:00,BMFBOVESPA:VALE3,16.155246
+28743,2013-08-07T10:00:00,BMFBOVESPA:VALE3,16.51127
+28744,2013-08-08T10:00:00,BMFBOVESPA:VALE3,17.120123
+28745,2013-08-09T10:00:00,BMFBOVESPA:VALE3,17.930208
+28746,2013-08-12T10:00:00,BMFBOVESPA:VALE3,18.31719
+28747,2013-08-13T10:00:00,BMFBOVESPA:VALE3,18.373948
+28748,2013-08-14T10:00:00,BMFBOVESPA:VALE3,18.461664
+28749,2013-08-15T10:00:00,BMFBOVESPA:VALE3,18.652577
+28750,2013-08-16T10:00:00,BMFBOVESPA:VALE3,18.884764
+28751,2013-08-19T10:00:00,BMFBOVESPA:VALE3,18.78673
+28752,2013-08-20T10:00:00,BMFBOVESPA:VALE3,18.255274
+28753,2013-08-21T10:00:00,BMFBOVESPA:VALE3,18.064361
+28754,2013-08-22T10:00:00,BMFBOVESPA:VALE3,18.709332
+28755,2013-08-23T10:00:00,BMFBOVESPA:VALE3,18.637096
+28756,2013-08-26T10:00:00,BMFBOVESPA:VALE3,18.523582
+28757,2013-08-27T10:00:00,BMFBOVESPA:VALE3,18.198516
+28758,2013-08-28T10:00:00,BMFBOVESPA:VALE3,17.976646
+28759,2013-08-29T10:00:00,BMFBOVESPA:VALE3,17.543225
+28760,2013-08-30T10:00:00,BMFBOVESPA:VALE3,17.759934
+28761,2013-09-02T10:00:00,BMFBOVESPA:VALE3,18.379107
+28762,2013-09-03T10:00:00,BMFBOVESPA:VALE3,18.497781
+28763,2013-09-04T10:00:00,BMFBOVESPA:VALE3,18.575179
+28764,2013-09-05T10:00:00,BMFBOVESPA:VALE3,18.57002
+28765,2013-09-06T10:00:00,BMFBOVESPA:VALE3,18.513262
+28766,2013-09-09T10:00:00,BMFBOVESPA:VALE3,19.065358
+28767,2013-09-10T10:00:00,BMFBOVESPA:VALE3,19.529736
+28768,2013-09-11T10:00:00,BMFBOVESPA:VALE3,19.163393
+28769,2013-09-12T10:00:00,BMFBOVESPA:VALE3,19.065358
+28770,2013-09-13T10:00:00,BMFBOVESPA:VALE3,18.833168
+28771,2013-09-16T10:00:00,BMFBOVESPA:VALE3,18.77641
+28772,2013-09-17T10:00:00,BMFBOVESPA:VALE3,18.828009
+28773,2013-09-18T10:00:00,BMFBOVESPA:VALE3,18.848646
+28774,2013-09-19T10:00:00,BMFBOVESPA:VALE3,18.771251
+28775,2013-09-20T10:00:00,BMFBOVESPA:VALE3,18.404906
+28776,2013-09-23T10:00:00,BMFBOVESPA:VALE3,18.580338
+28777,2013-09-24T10:00:00,BMFBOVESPA:VALE3,18.291392
+28778,2013-09-25T10:00:00,BMFBOVESPA:VALE3,18.446185
+28779,2013-09-26T10:00:00,BMFBOVESPA:VALE3,18.575179
+28780,2013-09-27T10:00:00,BMFBOVESPA:VALE3,18.141758
+28781,2013-09-30T10:00:00,BMFBOVESPA:VALE3,17.780574
+28782,2013-10-01T10:00:00,BMFBOVESPA:VALE3,17.801213
+28783,2013-10-02T10:00:00,BMFBOVESPA:VALE3,17.806372
+28784,2013-10-03T10:00:00,BMFBOVESPA:VALE3,17.563864
+28785,2013-10-04T10:00:00,BMFBOVESPA:VALE3,17.749617
+28786,2013-10-07T10:00:00,BMFBOVESPA:VALE3,17.589663
+28787,2013-10-08T10:00:00,BMFBOVESPA:VALE3,17.341994
+28788,2013-10-09T10:00:00,BMFBOVESPA:VALE3,17.130443
+28789,2013-10-10T10:00:00,BMFBOVESPA:VALE3,17.259438
+28790,2013-10-11T10:00:00,BMFBOVESPA:VALE3,17.42455
+28791,2013-10-14T10:00:00,BMFBOVESPA:VALE3,18.234634
+28792,2013-10-15T10:00:00,BMFBOVESPA:VALE3,18.384268
+28793,2013-10-16T10:00:00,BMFBOVESPA:VALE3,18.286231
+28794,2013-10-17T10:00:00,BMFBOVESPA:VALE3,18.502943
+28795,2013-10-18T10:00:00,BMFBOVESPA:VALE3,18.51437
+28796,2013-10-21T09:00:00,BMFBOVESPA:VALE3,18.747523
+28797,2013-10-22T09:00:00,BMFBOVESPA:VALE3,19.017766
+28798,2013-10-23T09:00:00,BMFBOVESPA:VALE3,18.572658
+28799,2013-10-24T09:00:00,BMFBOVESPA:VALE3,18.572658
+28800,2013-10-25T09:00:00,BMFBOVESPA:VALE3,18.56736
+28801,2013-10-28T09:00:00,BMFBOVESPA:VALE3,18.71043
+28802,2013-10-29T09:00:00,BMFBOVESPA:VALE3,18.620348
+28803,2013-10-30T09:00:00,BMFBOVESPA:VALE3,18.556762
+28804,2013-10-31T09:00:00,BMFBOVESPA:VALE3,18.943582
+28805,2013-11-01T09:00:00,BMFBOVESPA:VALE3,19.552957
+28806,2013-11-04T09:00:00,BMFBOVESPA:VALE3,20.082847
+28807,2013-11-05T09:00:00,BMFBOVESPA:VALE3,20.045755
+28808,2013-11-06T09:00:00,BMFBOVESPA:VALE3,20.384884
+28809,2013-11-07T09:00:00,BMFBOVESPA:VALE3,19.727819
+28810,2013-11-08T09:00:00,BMFBOVESPA:VALE3,19.473472
+28811,2013-11-11T09:00:00,BMFBOVESPA:VALE3,19.579451
+28812,2013-11-12T09:00:00,BMFBOVESPA:VALE3,18.964778
+28813,2013-11-13T09:00:00,BMFBOVESPA:VALE3,18.827005
+28814,2013-11-14T09:00:00,BMFBOVESPA:VALE3,19.012468
+28815,2013-11-18T09:00:00,BMFBOVESPA:VALE3,19.208527
+28816,2013-11-19T09:00:00,BMFBOVESPA:VALE3,18.864097
+28817,2013-11-21T09:00:00,BMFBOVESPA:VALE3,18.556762
+28818,2013-11-22T09:00:00,BMFBOVESPA:VALE3,18.721029
+28819,2013-11-25T09:00:00,BMFBOVESPA:VALE3,18.360703
+28820,2013-11-26T09:00:00,BMFBOVESPA:VALE3,17.772524
+28821,2013-11-27T09:00:00,BMFBOVESPA:VALE3,18.143448
+28822,2013-11-28T09:00:00,BMFBOVESPA:VALE3,18.652142
+28823,2013-11-29T09:00:00,BMFBOVESPA:VALE3,19.007168
+28824,2013-12-02T09:00:00,BMFBOVESPA:VALE3,18.763419
+28825,2013-12-03T09:00:00,BMFBOVESPA:VALE3,18.588556
+28826,2013-12-04T09:00:00,BMFBOVESPA:VALE3,18.66274
+28827,2013-12-05T09:00:00,BMFBOVESPA:VALE3,18.879995
+28828,2013-12-06T09:00:00,BMFBOVESPA:VALE3,18.842903
+28829,2013-12-09T09:00:00,BMFBOVESPA:VALE3,19.023066
+28830,2013-12-10T09:00:00,BMFBOVESPA:VALE3,18.768717
+28831,2013-12-11T09:00:00,BMFBOVESPA:VALE3,18.387197
+28832,2013-12-12T09:00:00,BMFBOVESPA:VALE3,18.307713
+28833,2013-12-13T09:00:00,BMFBOVESPA:VALE3,18.191138
+28834,2013-12-16T09:00:00,BMFBOVESPA:VALE3,18.22293
+28835,2013-12-17T09:00:00,BMFBOVESPA:VALE3,18.159344
+28836,2013-12-18T09:00:00,BMFBOVESPA:VALE3,18.212332
+28837,2013-12-19T09:00:00,BMFBOVESPA:VALE3,18.604452
+28838,2013-12-20T09:00:00,BMFBOVESPA:VALE3,18.254725
+28839,2013-12-23T09:00:00,BMFBOVESPA:VALE3,18.313013
+28840,2013-12-26T09:00:00,BMFBOVESPA:VALE3,18.392495
+28841,2013-12-27T09:00:00,BMFBOVESPA:VALE3,18.811109
+28842,2013-12-30T09:00:00,BMFBOVESPA:VALE3,18.922386
+28843,2014-01-02T09:00:00,BMFBOVESPA:VALE3,18.445485
+28844,2014-01-03T09:00:00,BMFBOVESPA:VALE3,17.915595
+28845,2014-01-06T09:00:00,BMFBOVESPA:VALE3,18.063964
+28846,2014-01-07T09:00:00,BMFBOVESPA:VALE3,17.618856
+28847,2014-01-08T09:00:00,BMFBOVESPA:VALE3,17.74073
+28848,2014-01-09T09:00:00,BMFBOVESPA:VALE3,17.110161
+28849,2014-01-10T09:00:00,BMFBOVESPA:VALE3,17.088965
+28850,2014-01-13T09:00:00,BMFBOVESPA:VALE3,16.977689
+28851,2014-01-14T09:00:00,BMFBOVESPA:VALE3,16.96709
+28852,2014-01-15T09:00:00,BMFBOVESPA:VALE3,17.194944
+28853,2014-01-16T09:00:00,BMFBOVESPA:VALE3,17.396303
+28854,2014-01-17T09:00:00,BMFBOVESPA:VALE3,17.21614
+28855,2014-01-20T09:00:00,BMFBOVESPA:VALE3,16.845216
+28856,2014-01-21T09:00:00,BMFBOVESPA:VALE3,16.468994
+28857,2014-01-22T09:00:00,BMFBOVESPA:VALE3,16.855813
+28858,2014-01-23T09:00:00,BMFBOVESPA:VALE3,16.38951
+28859,2014-01-24T09:00:00,BMFBOVESPA:VALE3,16.559075
+28860,2014-01-27T09:00:00,BMFBOVESPA:VALE3,16.49019
+28861,2014-01-28T09:00:00,BMFBOVESPA:VALE3,16.82402
+28862,2014-01-29T09:00:00,BMFBOVESPA:VALE3,17.539371
+28863,2014-01-30T09:00:00,BMFBOVESPA:VALE3,17.221438
+28864,2014-01-31T09:00:00,BMFBOVESPA:VALE3,17.512877
+28865,2014-02-03T09:00:00,BMFBOVESPA:VALE3,17.025379
+28866,2014-02-04T09:00:00,BMFBOVESPA:VALE3,17.311518
+28867,2014-02-05T09:00:00,BMFBOVESPA:VALE3,17.751328
+28868,2014-02-06T09:00:00,BMFBOVESPA:VALE3,18.154044
+28869,2014-02-07T09:00:00,BMFBOVESPA:VALE3,18.042767
+28870,2014-02-10T09:00:00,BMFBOVESPA:VALE3,17.825512
+28871,2014-02-11T09:00:00,BMFBOVESPA:VALE3,18.275921
+28872,2014-02-12T09:00:00,BMFBOVESPA:VALE3,18.260023
+28873,2014-02-13T09:00:00,BMFBOVESPA:VALE3,18.185838
+28874,2014-02-14T09:00:00,BMFBOVESPA:VALE3,18.461381
+28875,2014-02-17T10:00:00,BMFBOVESPA:VALE3,18.275921
+28876,2014-02-18T10:00:00,BMFBOVESPA:VALE3,18.318311
+28877,2014-02-19T10:00:00,BMFBOVESPA:VALE3,18.503772
+28878,2014-02-20T10:00:00,BMFBOVESPA:VALE3,18.291816
+28879,2014-02-21T10:00:00,BMFBOVESPA:VALE3,18.339507
+28880,2014-02-24T10:00:00,BMFBOVESPA:VALE3,17.841409
+28881,2014-02-25T10:00:00,BMFBOVESPA:VALE3,17.226736
+28882,2014-02-26T10:00:00,BMFBOVESPA:VALE3,17.232036
+28883,2014-02-27T10:00:00,BMFBOVESPA:VALE3,17.491681
+28884,2014-02-28T10:00:00,BMFBOVESPA:VALE3,17.486383
+28885,2014-03-05T10:00:00,BMFBOVESPA:VALE3,16.877009
+28886,2014-03-06T10:00:00,BMFBOVESPA:VALE3,16.82402
+28887,2014-03-07T10:00:00,BMFBOVESPA:VALE3,16.188151
+28888,2014-03-10T10:00:00,BMFBOVESPA:VALE3,15.917908
+28889,2014-03-11T10:00:00,BMFBOVESPA:VALE3,15.658261
+28890,2014-03-12T10:00:00,BMFBOVESPA:VALE3,15.955
+28891,2014-03-13T10:00:00,BMFBOVESPA:VALE3,15.525788
+28892,2014-03-14T10:00:00,BMFBOVESPA:VALE3,15.504593
+28893,2014-03-17T10:00:00,BMFBOVESPA:VALE3,15.531087
+28894,2014-03-18T10:00:00,BMFBOVESPA:VALE3,15.796032
+28895,2014-03-19T10:00:00,BMFBOVESPA:VALE3,15.690055
+28896,2014-03-20T10:00:00,BMFBOVESPA:VALE3,15.833124
+28897,2014-03-21T10:00:00,BMFBOVESPA:VALE3,16.124565
+28898,2014-03-24T10:00:00,BMFBOVESPA:VALE3,16.204048
+28899,2014-03-25T10:00:00,BMFBOVESPA:VALE3,16.331222
+28900,2014-03-26T10:00:00,BMFBOVESPA:VALE3,16.14576
+28901,2014-03-27T10:00:00,BMFBOVESPA:VALE3,16.484891
+28902,2014-03-28T10:00:00,BMFBOVESPA:VALE3,16.431901
+28903,2014-03-31T10:00:00,BMFBOVESPA:VALE3,16.649156
+28904,2014-04-01T10:00:00,BMFBOVESPA:VALE3,16.617363
+28905,2014-04-02T10:00:00,BMFBOVESPA:VALE3,17.237334
+28906,2014-04-03T10:00:00,BMFBOVESPA:VALE3,17.438693
+28907,2014-04-04T10:00:00,BMFBOVESPA:VALE3,17.21084
+28908,2014-04-07T10:00:00,BMFBOVESPA:VALE3,17.666546
+28909,2014-04-08T10:00:00,BMFBOVESPA:VALE3,17.624154
+28910,2014-04-09T10:00:00,BMFBOVESPA:VALE3,17.475785
+28911,2014-04-10T10:00:00,BMFBOVESPA:VALE3,17.380404
+28912,2014-04-11T10:00:00,BMFBOVESPA:VALE3,17.470487
+28913,2014-04-14T10:00:00,BMFBOVESPA:VALE3,17.428095
+28914,2014-04-15T10:00:00,BMFBOVESPA:VALE3,17.333475
+28915,2014-04-16T10:00:00,BMFBOVESPA:VALE3,17.411906
+28916,2014-04-17T10:00:00,BMFBOVESPA:VALE3,17.731236
+28917,2014-04-22T10:00:00,BMFBOVESPA:VALE3,17.204621
+28918,2014-04-23T10:00:00,BMFBOVESPA:VALE3,16.969326
+28919,2014-04-24T10:00:00,BMFBOVESPA:VALE3,17.24944
+28920,2014-04-25T10:00:00,BMFBOVESPA:VALE3,16.986132
+28921,2014-04-28T10:00:00,BMFBOVESPA:VALE3,16.577165
+28922,2014-04-29T10:00:00,BMFBOVESPA:VALE3,16.683609
+28923,2014-04-30T10:00:00,BMFBOVESPA:VALE3,16.470722
+28924,2014-05-02T10:00:00,BMFBOVESPA:VALE3,16.918905
+28925,2014-05-05T10:00:00,BMFBOVESPA:VALE3,16.868485
+28926,2014-05-06T10:00:00,BMFBOVESPA:VALE3,16.706018
+28927,2014-05-07T10:00:00,BMFBOVESPA:VALE3,16.790052
+28928,2014-05-08T10:00:00,BMFBOVESPA:VALE3,16.509937
+28929,2014-05-09T10:00:00,BMFBOVESPA:VALE3,16.36988
+28930,2014-05-12T10:00:00,BMFBOVESPA:VALE3,17.142996
+28931,2014-05-13T10:00:00,BMFBOVESPA:VALE3,17.171008
+28932,2014-05-14T10:00:00,BMFBOVESPA:VALE3,17.585576
+28933,2014-05-15T10:00:00,BMFBOVESPA:VALE3,17.423111
+28934,2014-05-16T10:00:00,BMFBOVESPA:VALE3,17.030951
+28935,2014-05-19T10:00:00,BMFBOVESPA:VALE3,16.509937
+28936,2014-05-20T10:00:00,BMFBOVESPA:VALE3,16.168199
+28937,2014-05-21T10:00:00,BMFBOVESPA:VALE3,16.185005
+28938,2014-05-22T10:00:00,BMFBOVESPA:VALE3,16.437108
+28939,2014-05-23T10:00:00,BMFBOVESPA:VALE3,16.39229
+28940,2014-05-26T10:00:00,BMFBOVESPA:VALE3,16.582768
+28941,2014-05-27T10:00:00,BMFBOVESPA:VALE3,16.297051
+28942,2014-05-28T10:00:00,BMFBOVESPA:VALE3,16.297051
+28943,2014-05-29T10:00:00,BMFBOVESPA:VALE3,16.437108
+28944,2014-05-30T10:00:00,BMFBOVESPA:VALE3,15.910493
+28945,2014-06-02T10:00:00,BMFBOVESPA:VALE3,16.325062
+28946,2014-06-03T10:00:00,BMFBOVESPA:VALE3,16.162596
+28947,2014-06-04T10:00:00,BMFBOVESPA:VALE3,16.201812
+28948,2014-06-05T10:00:00,BMFBOVESPA:VALE3,16.123381
+28949,2014-06-06T10:00:00,BMFBOVESPA:VALE3,16.453916
+28950,2014-06-09T10:00:00,BMFBOVESPA:VALE3,16.599574
+28951,2014-06-10T10:00:00,BMFBOVESPA:VALE3,16.493132
+28952,2014-06-11T10:00:00,BMFBOVESPA:VALE3,16.605176
+28953,2014-06-13T10:00:00,BMFBOVESPA:VALE3,16.022539
+28954,2014-06-16T10:00:00,BMFBOVESPA:VALE3,15.921698
+28955,2014-06-17T10:00:00,BMFBOVESPA:VALE3,15.938505
+28956,2014-06-18T10:00:00,BMFBOVESPA:VALE3,16.162596
+28957,2014-06-20T10:00:00,BMFBOVESPA:VALE3,16.117778
+28958,2014-06-23T10:00:00,BMFBOVESPA:VALE3,16.308256
+28959,2014-06-24T10:00:00,BMFBOVESPA:VALE3,16.084164
+28960,2014-06-25T10:00:00,BMFBOVESPA:VALE3,16.056153
+28961,2014-06-26T10:00:00,BMFBOVESPA:VALE3,16.437108
+28962,2014-06-27T10:00:00,BMFBOVESPA:VALE3,16.280244
+28963,2014-06-30T10:00:00,BMFBOVESPA:VALE3,16.381085
+28964,2014-07-01T10:00:00,BMFBOVESPA:VALE3,16.610779
+28965,2014-07-02T10:00:00,BMFBOVESPA:VALE3,17.05336
+28966,2014-07-03T10:00:00,BMFBOVESPA:VALE3,17.389497
+28967,2014-07-04T10:00:00,BMFBOVESPA:VALE3,17.490337
+28968,2014-07-07T10:00:00,BMFBOVESPA:VALE3,17.255041
+28969,2014-07-08T10:00:00,BMFBOVESPA:VALE3,17.260644
+28970,2014-07-10T10:00:00,BMFBOVESPA:VALE3,17.255041
+28971,2014-07-11T10:00:00,BMFBOVESPA:VALE3,17.19902
+28972,2014-07-14T10:00:00,BMFBOVESPA:VALE3,17.288656
+28973,2014-07-15T10:00:00,BMFBOVESPA:VALE3,17.400701
+28974,2014-07-16T10:00:00,BMFBOVESPA:VALE3,17.882498
+28975,2014-07-17T10:00:00,BMFBOVESPA:VALE3,17.635997
+28976,2014-07-18T10:00:00,BMFBOVESPA:VALE3,17.619191
+28977,2014-07-21T10:00:00,BMFBOVESPA:VALE3,17.680815
+28978,2014-07-22T10:00:00,BMFBOVESPA:VALE3,17.854487
+28979,2014-07-23T10:00:00,BMFBOVESPA:VALE3,17.776055
+28980,2014-07-24T10:00:00,BMFBOVESPA:VALE3,18.117794
+28981,2014-07-25T10:00:00,BMFBOVESPA:VALE3,18.140204
+28982,2014-07-28T10:00:00,BMFBOVESPA:VALE3,18.386704
+28983,2014-07-29T10:00:00,BMFBOVESPA:VALE3,18.442726
+28984,2014-07-30T10:00:00,BMFBOVESPA:VALE3,18.050567
+28985,2014-07-31T10:00:00,BMFBOVESPA:VALE3,18.235442
+28986,2014-08-01T10:00:00,BMFBOVESPA:VALE3,17.798464
+28987,2014-08-04T10:00:00,BMFBOVESPA:VALE3,18.005748
+28988,2014-08-05T10:00:00,BMFBOVESPA:VALE3,17.71443
+28989,2014-08-06T10:00:00,BMFBOVESPA:VALE3,17.81527
+28990,2014-08-07T10:00:00,BMFBOVESPA:VALE3,17.703225
+28991,2014-08-08T10:00:00,BMFBOVESPA:VALE3,17.708828
+28992,2014-08-11T10:00:00,BMFBOVESPA:VALE3,17.83768
+28993,2014-08-12T10:00:00,BMFBOVESPA:VALE3,17.932918
+28994,2014-08-13T10:00:00,BMFBOVESPA:VALE3,17.557565
+28995,2014-08-14T10:00:00,BMFBOVESPA:VALE3,17.137394
+28996,2014-08-15T10:00:00,BMFBOVESPA:VALE3,17.367088
+28997,2014-08-18T10:00:00,BMFBOVESPA:VALE3,17.501543
+28998,2014-08-19T10:00:00,BMFBOVESPA:VALE3,17.507145
+28999,2014-08-20T10:00:00,BMFBOVESPA:VALE3,17.798464
+29000,2014-08-21T10:00:00,BMFBOVESPA:VALE3,17.680815
+29001,2014-08-22T10:00:00,BMFBOVESPA:VALE3,17.574373
+29002,2014-08-25T10:00:00,BMFBOVESPA:VALE3,17.462327
+29003,2014-08-26T10:00:00,BMFBOVESPA:VALE3,17.378292
+29004,2014-08-27T10:00:00,BMFBOVESPA:VALE3,17.187815
+29005,2014-08-28T10:00:00,BMFBOVESPA:VALE3,16.431506
+29006,2014-08-29T10:00:00,BMFBOVESPA:VALE3,16.313858
+29007,2014-09-01T10:00:00,BMFBOVESPA:VALE3,16.21862
+29008,2014-09-02T10:00:00,BMFBOVESPA:VALE3,16.106573
+29009,2014-09-03T10:00:00,BMFBOVESPA:VALE3,16.24663
+29010,2014-09-04T10:00:00,BMFBOVESPA:VALE3,16.067357
+29011,2014-09-05T10:00:00,BMFBOVESPA:VALE3,15.826459
+29012,2014-09-08T10:00:00,BMFBOVESPA:VALE3,15.742425
+29013,2014-09-09T10:00:00,BMFBOVESPA:VALE3,16.028142
+29014,2014-09-10T10:00:00,BMFBOVESPA:VALE3,15.910493
+29015,2014-09-11T10:00:00,BMFBOVESPA:VALE3,15.888085
+29016,2014-09-12T10:00:00,BMFBOVESPA:VALE3,16.033744
+29017,2014-09-15T10:00:00,BMFBOVESPA:VALE3,16.308256
+29018,2014-09-16T10:00:00,BMFBOVESPA:VALE3,16.330665
+29019,2014-09-17T10:00:00,BMFBOVESPA:VALE3,16.280244
+29020,2014-09-18T10:00:00,BMFBOVESPA:VALE3,16.297051
+29021,2014-09-19T10:00:00,BMFBOVESPA:VALE3,15.865675
+29022,2014-09-22T10:00:00,BMFBOVESPA:VALE3,15.283038
+29023,2014-09-23T10:00:00,BMFBOVESPA:VALE3,15.434298
+29024,2014-09-24T10:00:00,BMFBOVESPA:VALE3,15.484719
+29025,2014-09-25T10:00:00,BMFBOVESPA:VALE3,15.322253
+29026,2014-09-26T10:00:00,BMFBOVESPA:VALE3,15.109366
+29027,2014-09-29T10:00:00,BMFBOVESPA:VALE3,14.868469
+29028,2014-09-30T10:00:00,BMFBOVESPA:VALE3,15.042139
+29029,2014-10-01T10:00:00,BMFBOVESPA:VALE3,15.030934
+29030,2014-10-02T10:00:00,BMFBOVESPA:VALE3,15.467913
+29031,2014-10-03T10:00:00,BMFBOVESPA:VALE3,15.238219
+29032,2014-10-06T10:00:00,BMFBOVESPA:VALE3,15.316651
+29033,2014-10-07T10:00:00,BMFBOVESPA:VALE3,15.350265
+29034,2014-10-08T10:00:00,BMFBOVESPA:VALE3,15.333458
+29035,2014-10-09T10:00:00,BMFBOVESPA:VALE3,15.07015
+29036,2014-10-10T10:00:00,BMFBOVESPA:VALE3,14.706002
+29037,2014-10-13T10:00:00,BMFBOVESPA:VALE3,15.400685
+29038,2014-10-14T10:00:00,BMFBOVESPA:VALE3,15.860072
+29039,2014-10-15T10:00:00,BMFBOVESPA:VALE3,15.85447
+29040,2014-10-16T10:00:00,BMFBOVESPA:VALE3,15.33906
+29041,2014-10-17T10:00:00,BMFBOVESPA:VALE3,15.46851
+29042,2014-10-20T09:00:00,BMFBOVESPA:VALE3,15.392969
+29043,2014-10-21T09:00:00,BMFBOVESPA:VALE3,15.549862
+29044,2014-10-22T09:00:00,BMFBOVESPA:VALE3,15.549862
+29045,2014-10-23T09:00:00,BMFBOVESPA:VALE3,15.834594
+29046,2014-10-24T09:00:00,BMFBOVESPA:VALE3,15.950812
+29047,2014-10-27T09:00:00,BMFBOVESPA:VALE3,15.311617
+29048,2014-10-28T09:00:00,BMFBOVESPA:VALE3,15.189588
+29049,2014-10-29T09:00:00,BMFBOVESPA:VALE3,14.38769
+29050,2014-10-30T09:00:00,BMFBOVESPA:VALE3,13.771739
+29051,2014-10-31T09:00:00,BMFBOVESPA:VALE3,14.527151
+29052,2014-11-03T09:00:00,BMFBOVESPA:VALE3,14.469042
+29053,2014-11-04T09:00:00,BMFBOVESPA:VALE3,14.009985
+29054,2014-11-05T09:00:00,BMFBOVESPA:VALE3,13.946065
+29055,2014-11-06T09:00:00,BMFBOVESPA:VALE3,13.742684
+29056,2014-11-07T09:00:00,BMFBOVESPA:VALE3,13.957686
+29057,2014-11-10T09:00:00,BMFBOVESPA:VALE3,13.539304
+29058,2014-11-11T09:00:00,BMFBOVESPA:VALE3,13.115112
+29059,2014-11-12T09:00:00,BMFBOVESPA:VALE3,13.086057
+29060,2014-11-13T09:00:00,BMFBOVESPA:VALE3,13.051191
+29061,2014-11-14T09:00:00,BMFBOVESPA:VALE3,13.364979
+29062,2014-11-17T09:00:00,BMFBOVESPA:VALE3,13.324302
+29063,2014-11-18T09:00:00,BMFBOVESPA:VALE3,12.801326
+29064,2014-11-19T09:00:00,BMFBOVESPA:VALE3,12.876866
+29065,2014-11-21T09:00:00,BMFBOVESPA:VALE3,13.707819
+29066,2014-11-24T09:00:00,BMFBOVESPA:VALE3,13.771739
+29067,2014-11-25T09:00:00,BMFBOVESPA:VALE3,13.922821
+29068,2014-11-26T09:00:00,BMFBOVESPA:VALE3,13.388223
+29069,2014-11-27T09:00:00,BMFBOVESPA:VALE3,13.353357
+29070,2014-11-28T09:00:00,BMFBOVESPA:VALE3,13.539304
+29071,2014-12-01T09:00:00,BMFBOVESPA:VALE3,12.911731
+29072,2014-12-02T09:00:00,BMFBOVESPA:VALE3,12.580512
+29073,2014-12-03T09:00:00,BMFBOVESPA:VALE3,12.754839
+29074,2014-12-04T09:00:00,BMFBOVESPA:VALE3,12.592134
+29075,2014-12-05T09:00:00,BMFBOVESPA:VALE3,12.714162
+29076,2014-12-08T09:00:00,BMFBOVESPA:VALE3,12.307402
+29077,2014-12-09T09:00:00,BMFBOVESPA:VALE3,12.028481
+29078,2014-12-10T09:00:00,BMFBOVESPA:VALE3,11.581044
+29079,2014-12-11T09:00:00,BMFBOVESPA:VALE3,11.255637
+29080,2014-12-12T09:00:00,BMFBOVESPA:VALE3,10.988337
+29081,2014-12-15T09:00:00,BMFBOVESPA:VALE3,10.860498
+29082,2014-12-16T09:00:00,BMFBOVESPA:VALE3,11.244015
+29083,2014-12-17T09:00:00,BMFBOVESPA:VALE3,11.453205
+29084,2014-12-18T09:00:00,BMFBOVESPA:VALE3,11.598476
+29085,2014-12-19T09:00:00,BMFBOVESPA:VALE3,12.534026
+29086,2014-12-22T09:00:00,BMFBOVESPA:VALE3,12.417809
+29087,2014-12-23T09:00:00,BMFBOVESPA:VALE3,12.911731
+29088,2014-12-26T09:00:00,BMFBOVESPA:VALE3,12.597945
+29089,2014-12-29T09:00:00,BMFBOVESPA:VALE3,12.847813
+29090,2014-12-30T09:00:00,BMFBOVESPA:VALE3,12.731595
+29091,2015-01-02T09:00:00,BMFBOVESPA:VALE3,12.365511
+29092,2015-01-05T09:00:00,BMFBOVESPA:VALE3,12.179562
+29093,2015-01-06T09:00:00,BMFBOVESPA:VALE3,12.667675
+29094,2015-01-07T09:00:00,BMFBOVESPA:VALE3,13.132544
+29095,2015-01-08T09:00:00,BMFBOVESPA:VALE3,13.272005
+29096,2015-01-09T09:00:00,BMFBOVESPA:VALE3,12.987273
+29097,2015-01-12T09:00:00,BMFBOVESPA:VALE3,13.155787
+29098,2015-01-13T09:00:00,BMFBOVESPA:VALE3,13.080246
+29099,2015-01-14T09:00:00,BMFBOVESPA:VALE3,12.028481
+29100,2015-01-15T09:00:00,BMFBOVESPA:VALE3,12.167942
+29101,2015-01-16T09:00:00,BMFBOVESPA:VALE3,12.714162
+29102,2015-01-19T09:00:00,BMFBOVESPA:VALE3,12.580512
+29103,2015-01-20T09:00:00,BMFBOVESPA:VALE3,12.63281
+29104,2015-01-21T09:00:00,BMFBOVESPA:VALE3,12.830379
+29105,2015-01-22T09:00:00,BMFBOVESPA:VALE3,12.731595
+29106,2015-01-23T09:00:00,BMFBOVESPA:VALE3,11.923885
+29107,2015-01-26T09:00:00,BMFBOVESPA:VALE3,11.377664
+29108,2015-01-27T09:00:00,BMFBOVESPA:VALE3,11.040634
+29109,2015-01-28T09:00:00,BMFBOVESPA:VALE3,11.011581
+29110,2015-01-29T09:00:00,BMFBOVESPA:VALE3,10.488602
+29111,2015-01-30T09:00:00,BMFBOVESPA:VALE3,10.814011
+29112,2015-02-02T09:00:00,BMFBOVESPA:VALE3,11.470638
+29113,2015-02-03T09:00:00,BMFBOVESPA:VALE3,12.127266
+29114,2015-02-04T09:00:00,BMFBOVESPA:VALE3,11.941317
+29115,2015-02-05T09:00:00,BMFBOVESPA:VALE3,11.88321
+29116,2015-02-06T09:00:00,BMFBOVESPA:VALE3,11.865777
+29117,2015-02-09T09:00:00,BMFBOVESPA:VALE3,12.545647
+29118,2015-02-10T09:00:00,BMFBOVESPA:VALE3,11.854155
+29119,2015-02-11T09:00:00,BMFBOVESPA:VALE3,12.260915
+29120,2015-02-12T09:00:00,BMFBOVESPA:VALE3,12.539836
+29121,2015-02-13T09:00:00,BMFBOVESPA:VALE3,13.062814
+29122,2015-02-18T09:00:00,BMFBOVESPA:VALE3,13.196463
+29123,2015-02-19T09:00:00,BMFBOVESPA:VALE3,12.842001
+29124,2015-02-20T09:00:00,BMFBOVESPA:VALE3,13.144166
+29125,2015-02-23T10:00:00,BMFBOVESPA:VALE3,12.56308
+29126,2015-02-24T10:00:00,BMFBOVESPA:VALE3,12.807137
+29127,2015-02-25T10:00:00,BMFBOVESPA:VALE3,12.865244
+29128,2015-02-26T10:00:00,BMFBOVESPA:VALE3,12.348078
+29129,2015-02-27T10:00:00,BMFBOVESPA:VALE3,12.348078
+29130,2015-03-02T10:00:00,BMFBOVESPA:VALE3,11.947128
+29131,2015-03-03T10:00:00,BMFBOVESPA:VALE3,12.080779
+29132,2015-03-04T10:00:00,BMFBOVESPA:VALE3,11.848343
+29133,2015-03-05T10:00:00,BMFBOVESPA:VALE3,11.331177
+29134,2015-03-06T10:00:00,BMFBOVESPA:VALE3,11.383475
+29135,2015-03-09T10:00:00,BMFBOVESPA:VALE3,11.354421
+29136,2015-03-10T10:00:00,BMFBOVESPA:VALE3,11.098743
+29137,2015-03-11T10:00:00,BMFBOVESPA:VALE3,10.959283
+29138,2015-03-12T10:00:00,BMFBOVESPA:VALE3,10.959283
+29139,2015-03-13T10:00:00,BMFBOVESPA:VALE3,10.970904
+29140,2015-03-16T10:00:00,BMFBOVESPA:VALE3,10.982526
+29141,2015-03-17T10:00:00,BMFBOVESPA:VALE3,11.55199
+29142,2015-03-18T10:00:00,BMFBOVESPA:VALE3,11.383475
+29143,2015-03-19T10:00:00,BMFBOVESPA:VALE3,11.127797
+29144,2015-03-20T10:00:00,BMFBOVESPA:VALE3,11.766992
+29145,2015-03-23T10:00:00,BMFBOVESPA:VALE3,11.842533
+29146,2015-03-24T10:00:00,BMFBOVESPA:VALE3,11.377664
+29147,2015-03-25T10:00:00,BMFBOVESPA:VALE3,11.48226
+29148,2015-03-26T10:00:00,BMFBOVESPA:VALE3,10.994148
+29149,2015-03-27T10:00:00,BMFBOVESPA:VALE3,10.662929
+29150,2015-03-30T10:00:00,BMFBOVESPA:VALE3,10.819822
+29151,2015-03-31T10:00:00,BMFBOVESPA:VALE3,10.424684
+29152,2015-04-01T10:00:00,BMFBOVESPA:VALE3,10.192249
+29153,2015-04-02T10:00:00,BMFBOVESPA:VALE3,10.459548
+29154,2015-04-06T10:00:00,BMFBOVESPA:VALE3,10.535089
+29155,2015-04-07T10:00:00,BMFBOVESPA:VALE3,11.040634
+29156,2015-04-08T10:00:00,BMFBOVESPA:VALE3,10.895363
+29157,2015-04-09T10:00:00,BMFBOVESPA:VALE3,10.924417
+29158,2015-04-10T10:00:00,BMFBOVESPA:VALE3,10.703605
+29159,2015-04-13T10:00:00,BMFBOVESPA:VALE3,10.599009
+29160,2015-04-14T10:00:00,BMFBOVESPA:VALE3,10.895363
+29161,2015-04-15T10:00:00,BMFBOVESPA:VALE3,11.16658
+29162,2015-04-16T10:00:00,BMFBOVESPA:VALE3,10.842389
+29163,2015-04-17T10:00:00,BMFBOVESPA:VALE3,10.686297
+29164,2015-04-20T10:00:00,BMFBOVESPA:VALE3,10.644272
+29165,2015-04-22T10:00:00,BMFBOVESPA:VALE3,11.676882
+29166,2015-04-23T10:00:00,BMFBOVESPA:VALE3,12.661461
+29167,2015-04-24T10:00:00,BMFBOVESPA:VALE3,13.928208
+29168,2015-04-27T10:00:00,BMFBOVESPA:VALE3,14.084299
+29169,2015-04-28T10:00:00,BMFBOVESPA:VALE3,13.537977
+29170,2015-04-29T10:00:00,BMFBOVESPA:VALE3,12.673469
+29171,2015-04-30T10:00:00,BMFBOVESPA:VALE3,13.598013
+29172,2015-05-04T10:00:00,BMFBOVESPA:VALE3,14.876767
+29173,2015-05-05T10:00:00,BMFBOVESPA:VALE3,16.245573
+29174,2015-05-06T10:00:00,BMFBOVESPA:VALE3,14.96682
+29175,2015-05-07T10:00:00,BMFBOVESPA:VALE3,14.336448
+29176,2015-05-08T10:00:00,BMFBOVESPA:VALE3,13.658048
+29177,2015-05-11T10:00:00,BMFBOVESPA:VALE3,13.976237
+29178,2015-05-12T10:00:00,BMFBOVESPA:VALE3,13.4059
+29179,2015-05-13T10:00:00,BMFBOVESPA:VALE3,12.967642
+29180,2015-05-14T10:00:00,BMFBOVESPA:VALE3,12.805546
+29181,2015-05-15T10:00:00,BMFBOVESPA:VALE3,12.775529
+29182,2015-05-18T10:00:00,BMFBOVESPA:VALE3,12.15116
+29183,2015-05-19T10:00:00,BMFBOVESPA:VALE3,12.079119
+29184,2015-05-20T10:00:00,BMFBOVESPA:VALE3,11.917022
+29185,2015-05-21T10:00:00,BMFBOVESPA:VALE3,12.157164
+29186,2015-05-22T10:00:00,BMFBOVESPA:VALE3,12.163168
+29187,2015-05-25T10:00:00,BMFBOVESPA:VALE3,12.349277
+29188,2015-05-26T10:00:00,BMFBOVESPA:VALE3,12.481356
+29189,2015-05-27T10:00:00,BMFBOVESPA:VALE3,12.577412
+29190,2015-05-28T10:00:00,BMFBOVESPA:VALE3,12.331267
+29191,2015-05-29T10:00:00,BMFBOVESPA:VALE3,12.037093
+29192,2015-06-01T10:00:00,BMFBOVESPA:VALE3,12.03109
+29193,2015-06-02T10:00:00,BMFBOVESPA:VALE3,12.817553
+29194,2015-06-03T10:00:00,BMFBOVESPA:VALE3,12.54139
+29195,2015-06-05T10:00:00,BMFBOVESPA:VALE3,12.367288
+29196,2015-06-08T10:00:00,BMFBOVESPA:VALE3,12.067111
+29197,2015-06-09T10:00:00,BMFBOVESPA:VALE3,11.995068
+29198,2015-06-10T10:00:00,BMFBOVESPA:VALE3,12.733503
+29199,2015-06-11T10:00:00,BMFBOVESPA:VALE3,12.805546
+29200,2015-06-12T10:00:00,BMFBOVESPA:VALE3,12.703486
+29201,2015-06-15T10:00:00,BMFBOVESPA:VALE3,12.211196
+29202,2015-06-16T10:00:00,BMFBOVESPA:VALE3,11.856987
+29203,2015-06-17T10:00:00,BMFBOVESPA:VALE3,11.688887
+29204,2015-06-18T10:00:00,BMFBOVESPA:VALE3,12.247217
+29205,2015-06-19T10:00:00,BMFBOVESPA:VALE3,12.199189
+29206,2015-06-22T10:00:00,BMFBOVESPA:VALE3,11.820966
+29207,2015-06-23T10:00:00,BMFBOVESPA:VALE3,11.893008
+29208,2015-06-24T10:00:00,BMFBOVESPA:VALE3,11.887004
+29209,2015-06-25T10:00:00,BMFBOVESPA:VALE3,11.598835
+29210,2015-06-26T10:00:00,BMFBOVESPA:VALE3,11.778942
+29211,2015-06-29T10:00:00,BMFBOVESPA:VALE3,11.526793
+29212,2015-06-30T10:00:00,BMFBOVESPA:VALE3,10.980471
+29213,2015-07-01T10:00:00,BMFBOVESPA:VALE3,10.872407
+29214,2015-07-02T10:00:00,BMFBOVESPA:VALE3,10.848393
+29215,2015-07-03T10:00:00,BMFBOVESPA:VALE3,10.614255
+29216,2015-07-06T10:00:00,BMFBOVESPA:VALE3,10.596244
+29217,2015-07-07T10:00:00,BMFBOVESPA:VALE3,10.764343
+29218,2015-07-08T10:00:00,BMFBOVESPA:VALE3,10.302071
+29219,2015-07-10T10:00:00,BMFBOVESPA:VALE3,10.272054
+29220,2015-07-13T10:00:00,BMFBOVESPA:VALE3,11.106545
+29221,2015-07-14T10:00:00,BMFBOVESPA:VALE3,10.698304
+29222,2015-07-15T10:00:00,BMFBOVESPA:VALE3,10.272054
+29223,2015-07-16T10:00:00,BMFBOVESPA:VALE3,10.59024
+29224,2015-07-17T10:00:00,BMFBOVESPA:VALE3,10.476174
+29225,2015-07-20T10:00:00,BMFBOVESPA:VALE3,10.392123
+29226,2015-07-21T10:00:00,BMFBOVESPA:VALE3,10.536208
+29227,2015-07-22T10:00:00,BMFBOVESPA:VALE3,10.380117
+29228,2015-07-23T10:00:00,BMFBOVESPA:VALE3,10.398127
+29229,2015-07-24T10:00:00,BMFBOVESPA:VALE3,10.079941
+29230,2015-07-27T10:00:00,BMFBOVESPA:VALE3,10.061929
+29231,2015-07-28T10:00:00,BMFBOVESPA:VALE3,10.8604
+29232,2015-07-29T10:00:00,BMFBOVESPA:VALE3,11.016492
+29233,2015-07-30T10:00:00,BMFBOVESPA:VALE3,10.476174
+29234,2015-07-31T10:00:00,BMFBOVESPA:VALE3,10.728323
+29235,2015-08-03T10:00:00,BMFBOVESPA:VALE3,10.560223
+29236,2015-08-04T10:00:00,BMFBOVESPA:VALE3,10.866403
+29237,2015-08-05T10:00:00,BMFBOVESPA:VALE3,11.412725
+29238,2015-08-06T10:00:00,BMFBOVESPA:VALE3,11.754927
+29239,2015-08-07T10:00:00,BMFBOVESPA:VALE3,11.058517
+29240,2015-08-10T10:00:00,BMFBOVESPA:VALE3,11.616846
+29241,2015-08-11T10:00:00,BMFBOVESPA:VALE3,11.16658
+29242,2015-08-12T10:00:00,BMFBOVESPA:VALE3,11.358693
+29243,2015-08-13T10:00:00,BMFBOVESPA:VALE3,11.094538
+29244,2015-08-14T10:00:00,BMFBOVESPA:VALE3,10.926439
+29245,2015-08-17T10:00:00,BMFBOVESPA:VALE3,10.812372
+29246,2015-08-18T10:00:00,BMFBOVESPA:VALE3,10.458163
+29247,2015-08-19T10:00:00,BMFBOVESPA:VALE3,10.109958
+29248,2015-08-20T10:00:00,BMFBOVESPA:VALE3,10.308074
+29249,2015-08-21T10:00:00,BMFBOVESPA:VALE3,10.025909
+29250,2015-08-24T10:00:00,BMFBOVESPA:VALE3,9.245448
+29251,2015-08-25T10:00:00,BMFBOVESPA:VALE3,9.21543
+29252,2015-08-26T10:00:00,BMFBOVESPA:VALE3,9.545625
+29253,2015-08-27T10:00:00,BMFBOVESPA:VALE3,10.620259
+29254,2015-08-28T10:00:00,BMFBOVESPA:VALE3,10.392123
+29255,2015-08-31T10:00:00,BMFBOVESPA:VALE3,10.75834
+29256,2015-09-01T10:00:00,BMFBOVESPA:VALE3,10.26605
+29257,2015-09-02T10:00:00,BMFBOVESPA:VALE3,10.872407
+29258,2015-09-03T10:00:00,BMFBOVESPA:VALE3,11.244626
+29259,2015-09-04T10:00:00,BMFBOVESPA:VALE3,10.950453
+29260,2015-09-08T10:00:00,BMFBOVESPA:VALE3,11.364697
+29261,2015-09-09T10:00:00,BMFBOVESPA:VALE3,11.442742
+29262,2015-09-10T10:00:00,BMFBOVESPA:VALE3,11.971055
+29263,2015-09-11T10:00:00,BMFBOVESPA:VALE3,11.676882
+29264,2015-09-14T10:00:00,BMFBOVESPA:VALE3,11.496775
+29265,2015-09-15T10:00:00,BMFBOVESPA:VALE3,11.16658
+29266,2015-09-16T10:00:00,BMFBOVESPA:VALE3,11.430737
+29267,2015-09-17T10:00:00,BMFBOVESPA:VALE3,11.700895
+29268,2015-09-18T10:00:00,BMFBOVESPA:VALE3,11.953044
+29269,2015-09-21T10:00:00,BMFBOVESPA:VALE3,11.965051
+29270,2015-09-22T10:00:00,BMFBOVESPA:VALE3,11.682884
+29271,2015-09-23T10:00:00,BMFBOVESPA:VALE3,11.346686
+29272,2015-09-24T10:00:00,BMFBOVESPA:VALE3,11.076528
+29273,2015-09-25T10:00:00,BMFBOVESPA:VALE3,10.764343
+29274,2015-09-28T10:00:00,BMFBOVESPA:VALE3,9.959869
+29275,2015-09-29T10:00:00,BMFBOVESPA:VALE3,9.89383
+29276,2015-09-30T10:00:00,BMFBOVESPA:VALE3,9.953866
+29277,2015-10-01T10:00:00,BMFBOVESPA:VALE3,10.338091
+29278,2015-10-02T10:00:00,BMFBOVESPA:VALE3,10.698304
+29279,2015-10-05T10:00:00,BMFBOVESPA:VALE3,10.890417
+29280,2015-10-06T10:00:00,BMFBOVESPA:VALE3,10.992477
+29281,2015-10-07T10:00:00,BMFBOVESPA:VALE3,12.097129
+29282,2015-10-08T10:00:00,BMFBOVESPA:VALE3,11.941036
+29283,2015-10-09T10:00:00,BMFBOVESPA:VALE3,12.481356
+29284,2015-10-13T10:00:00,BMFBOVESPA:VALE3,11.154573
+29285,2015-10-14T10:00:00,BMFBOVESPA:VALE3,11.226616
+29286,2015-10-15T10:00:00,BMFBOVESPA:VALE3,11.388711
+29287,2015-10-16T10:00:00,BMFBOVESPA:VALE3,11.28069
+29288,2015-10-19T09:00:00,BMFBOVESPA:VALE3,10.900992
+29289,2015-10-20T09:00:00,BMFBOVESPA:VALE3,10.784634
+29290,2015-10-21T09:00:00,BMFBOVESPA:VALE3,11.078593
+29291,2015-10-22T09:00:00,BMFBOVESPA:VALE3,11.335807
+29292,2015-10-23T09:00:00,BMFBOVESPA:VALE3,11.390924
+29293,2015-10-26T09:00:00,BMFBOVESPA:VALE3,10.937738
+29294,2015-10-27T09:00:00,BMFBOVESPA:VALE3,10.429433
+29295,2015-10-28T09:00:00,BMFBOVESPA:VALE3,10.147721
+29296,2015-10-29T09:00:00,BMFBOVESPA:VALE3,9.884382
+29297,2015-10-30T09:00:00,BMFBOVESPA:VALE3,10.447804
+29298,2015-11-03T09:00:00,BMFBOVESPA:VALE3,10.870371
+29299,2015-11-04T09:00:00,BMFBOVESPA:VALE3,10.656026
+29300,2015-11-05T09:00:00,BMFBOVESPA:VALE3,10.38044
+29301,2015-11-06T09:00:00,BMFBOVESPA:VALE3,9.596548
+29302,2015-11-09T09:00:00,BMFBOVESPA:VALE3,9.455692
+29303,2015-11-10T09:00:00,BMFBOVESPA:VALE3,9.418947
+29304,2015-11-11T09:00:00,BMFBOVESPA:VALE3,9.382202
+29305,2015-11-12T09:00:00,BMFBOVESPA:VALE3,9.21685
+29306,2015-11-13T09:00:00,BMFBOVESPA:VALE3,9.412823
+29307,2015-11-16T09:00:00,BMFBOVESPA:VALE3,9.21685
+29308,2015-11-17T09:00:00,BMFBOVESPA:VALE3,8.89227
+29309,2015-11-18T09:00:00,BMFBOVESPA:VALE3,8.935139
+29310,2015-11-19T09:00:00,BMFBOVESPA:VALE3,8.96576
+29311,2015-11-23T09:00:00,BMFBOVESPA:VALE3,8.726918
+29312,2015-11-24T09:00:00,BMFBOVESPA:VALE3,8.861649
+29313,2015-11-25T09:00:00,BMFBOVESPA:VALE3,8.610559
+29314,2015-11-26T09:00:00,BMFBOVESPA:VALE3,8.690173
+29315,2015-11-27T09:00:00,BMFBOVESPA:VALE3,8.145123
+29316,2015-11-30T09:00:00,BMFBOVESPA:VALE3,8.065509
+29317,2015-12-01T09:00:00,BMFBOVESPA:VALE3,7.863412
+29318,2015-12-02T09:00:00,BMFBOVESPA:VALE3,7.924654
+29319,2015-12-03T09:00:00,BMFBOVESPA:VALE3,7.881785
+29320,2015-12-04T09:00:00,BMFBOVESPA:VALE3,7.563329
+29321,2015-12-07T09:00:00,BMFBOVESPA:VALE3,7.477591
+29322,2015-12-08T09:00:00,BMFBOVESPA:VALE3,7.134638
+29323,2015-12-09T09:00:00,BMFBOVESPA:VALE3,7.397977
+29324,2015-12-10T09:00:00,BMFBOVESPA:VALE3,7.759302
+29325,2015-12-11T09:00:00,BMFBOVESPA:VALE3,7.477591
+29326,2015-12-14T09:00:00,BMFBOVESPA:VALE3,7.630695
+29327,2015-12-15T09:00:00,BMFBOVESPA:VALE3,7.887909
+29328,2015-12-16T09:00:00,BMFBOVESPA:VALE3,8.114503
+29329,2015-12-17T09:00:00,BMFBOVESPA:VALE3,7.802171
+29330,2015-12-18T09:00:00,BMFBOVESPA:VALE3,7.894033
+29331,2015-12-21T09:00:00,BMFBOVESPA:VALE3,7.526584
+29332,2015-12-22T09:00:00,BMFBOVESPA:VALE3,7.685812
+29333,2015-12-23T09:00:00,BMFBOVESPA:VALE3,8.09613
+29334,2015-12-28T09:00:00,BMFBOVESPA:VALE3,7.740929
+29335,2015-12-29T09:00:00,BMFBOVESPA:VALE3,7.789923
+29336,2015-12-30T09:00:00,BMFBOVESPA:VALE3,7.979771
+29337,2016-01-04T09:00:00,BMFBOVESPA:VALE3,7.77155
+29338,2016-01-05T09:00:00,BMFBOVESPA:VALE3,7.66744
+29339,2016-01-06T09:00:00,BMFBOVESPA:VALE3,7.104017
+29340,2016-01-07T09:00:00,BMFBOVESPA:VALE3,6.681451
+29341,2016-01-08T09:00:00,BMFBOVESPA:VALE3,6.454857
+29342,2016-01-11T09:00:00,BMFBOVESPA:VALE3,6.271133
+29343,2016-01-12T09:00:00,BMFBOVESPA:VALE3,5.762828
+29344,2016-01-13T09:00:00,BMFBOVESPA:VALE3,5.511738
+29345,2016-01-14T09:00:00,BMFBOVESPA:VALE3,5.909807
+29346,2016-01-15T09:00:00,BMFBOVESPA:VALE3,5.738331
+29347,2016-01-18T09:00:00,BMFBOVESPA:VALE3,5.444372
+29348,2016-01-19T09:00:00,BMFBOVESPA:VALE3,5.621973
+29349,2016-01-20T09:00:00,BMFBOVESPA:VALE3,5.640345
+29350,2016-01-21T09:00:00,BMFBOVESPA:VALE3,5.597476
+29351,2016-01-22T09:00:00,BMFBOVESPA:VALE3,5.53011
+29352,2016-01-26T09:00:00,BMFBOVESPA:VALE3,5.481117
+29353,2016-01-27T09:00:00,BMFBOVESPA:VALE3,5.762828
+29354,2016-01-28T09:00:00,BMFBOVESPA:VALE3,5.713835
+29355,2016-01-29T09:00:00,BMFBOVESPA:VALE3,5.952677
+29356,2016-02-01T09:00:00,BMFBOVESPA:VALE3,5.817945
+29357,2016-02-02T09:00:00,BMFBOVESPA:VALE3,5.266772
+29358,2016-02-03T09:00:00,BMFBOVESPA:VALE3,5.517862
+29359,2016-02-04T09:00:00,BMFBOVESPA:VALE3,6.332374
+29360,2016-02-05T09:00:00,BMFBOVESPA:VALE3,6.265008
+29361,2016-02-10T09:00:00,BMFBOVESPA:VALE3,6.246636
+29362,2016-02-11T09:00:00,BMFBOVESPA:VALE3,6.044539
+29363,2016-02-12T09:00:00,BMFBOVESPA:VALE3,6.277257
+29364,2016-02-15T09:00:00,BMFBOVESPA:VALE3,6.436485
+29365,2016-02-16T09:00:00,BMFBOVESPA:VALE3,6.914169
+29366,2016-02-17T09:00:00,BMFBOVESPA:VALE3,7.293866
+29367,2016-02-18T09:00:00,BMFBOVESPA:VALE3,7.0489
+29368,2016-02-19T09:00:00,BMFBOVESPA:VALE3,7.244873
+29369,2016-02-22T10:00:00,BMFBOVESPA:VALE3,7.955275
+29370,2016-02-23T10:00:00,BMFBOVESPA:VALE3,7.575577
+29371,2016-02-24T10:00:00,BMFBOVESPA:VALE3,7.220376
+29372,2016-02-25T10:00:00,BMFBOVESPA:VALE3,6.816182
+29373,2016-02-26T10:00:00,BMFBOVESPA:VALE3,6.742692
+29374,2016-02-29T10:00:00,BMFBOVESPA:VALE3,7.232625
+29375,2016-03-01T10:00:00,BMFBOVESPA:VALE3,7.84504
+29376,2016-03-02T10:00:00,BMFBOVESPA:VALE3,8.708546
+29377,2016-03-03T10:00:00,BMFBOVESPA:VALE3,9.565927
+29378,2016-03-04T10:00:00,BMFBOVESPA:VALE3,10.135473
+29379,2016-03-07T10:00:00,BMFBOVESPA:VALE3,10.766261
+29380,2016-03-08T10:00:00,BMFBOVESPA:VALE3,9.204602
+29381,2016-03-09T10:00:00,BMFBOVESPA:VALE3,8.880022
+29382,2016-03-10T10:00:00,BMFBOVESPA:VALE3,8.573814
+29383,2016-03-11T10:00:00,BMFBOVESPA:VALE3,8.4942
+29384,2016-03-14T10:00:00,BMFBOVESPA:VALE3,8.230862
+29385,2016-03-15T10:00:00,BMFBOVESPA:VALE3,8.255358
+29386,2016-03-16T10:00:00,BMFBOVESPA:VALE3,9.075995
+29387,2016-03-17T10:00:00,BMFBOVESPA:VALE3,9.492437
+29388,2016-03-18T10:00:00,BMFBOVESPA:VALE3,9.388326
+29389,2016-03-21T10:00:00,BMFBOVESPA:VALE3,9.278092
+29390,2016-03-22T10:00:00,BMFBOVESPA:VALE3,9.449568
+29391,2016-03-23T10:00:00,BMFBOVESPA:VALE3,8.647304
+29392,2016-03-24T10:00:00,BMFBOVESPA:VALE3,9.21685
+29393,2016-03-28T10:00:00,BMFBOVESPA:VALE3,9.29034
+29394,2016-03-29T10:00:00,BMFBOVESPA:VALE3,9.241347
+29395,2016-03-30T10:00:00,BMFBOVESPA:VALE3,9.516934
+29396,2016-03-31T10:00:00,BMFBOVESPA:VALE3,9.278092
+29397,2016-04-01T10:00:00,BMFBOVESPA:VALE3,9.498561
+29398,2016-04-04T10:00:00,BMFBOVESPA:VALE3,9.057622
+29399,2016-04-05T10:00:00,BMFBOVESPA:VALE3,9.36383
+29400,2016-04-06T10:00:00,BMFBOVESPA:VALE3,9.229099
+29401,2016-04-07T10:00:00,BMFBOVESPA:VALE3,9.192354
+29402,2016-04-08T10:00:00,BMFBOVESPA:VALE3,9.945624
+29403,2016-04-11T10:00:00,BMFBOVESPA:VALE3,10.392687
+29404,2016-04-12T10:00:00,BMFBOVESPA:VALE3,11.476663
+29405,2016-04-13T10:00:00,BMFBOVESPA:VALE3,11.984967
+29406,2016-04-14T10:00:00,BMFBOVESPA:VALE3,11.145959
+29407,2016-04-15T10:00:00,BMFBOVESPA:VALE3,11.390924
+29408,2016-04-18T10:00:00,BMFBOVESPA:VALE3,11.666511
+29409,2016-04-19T10:00:00,BMFBOVESPA:VALE3,12.530016
+29410,2016-04-20T10:00:00,BMFBOVESPA:VALE3,13.326157
+29411,2016-04-22T10:00:00,BMFBOVESPA:VALE3,11.837988
+29412,2016-04-25T10:00:00,BMFBOVESPA:VALE3,11.06022
+29413,2016-04-26T10:00:00,BMFBOVESPA:VALE3,11.446042
+29414,2016-04-27T10:00:00,BMFBOVESPA:VALE3,11.911478
+29415,2016-04-28T10:00:00,BMFBOVESPA:VALE3,12.119699
+29416,2016-04-29T10:00:00,BMFBOVESPA:VALE3,12.058458
+29417,2016-05-02T10:00:00,BMFBOVESPA:VALE3,12.168693
+29418,2016-05-03T10:00:00,BMFBOVESPA:VALE3,11.427669
+29419,2016-05-04T10:00:00,BMFBOVESPA:VALE3,10.656026
+29420,2016-05-05T10:00:00,BMFBOVESPA:VALE3,10.202839
+29421,2016-05-06T10:00:00,BMFBOVESPA:VALE3,10.33757
+29422,2016-05-09T10:00:00,BMFBOVESPA:VALE3,9.327085
+29423,2016-05-10T10:00:00,BMFBOVESPA:VALE3,9.719031
+29424,2016-05-11T10:00:00,BMFBOVESPA:VALE3,9.7619
+29425,2016-05-12T10:00:00,BMFBOVESPA:VALE3,9.455692
+29426,2016-05-13T10:00:00,BMFBOVESPA:VALE3,8.990257
+29427,2016-05-16T10:00:00,BMFBOVESPA:VALE3,9.14336
+29428,2016-05-17T10:00:00,BMFBOVESPA:VALE3,9.265843
+29429,2016-05-18T10:00:00,BMFBOVESPA:VALE3,9.008629
+29430,2016-05-19T10:00:00,BMFBOVESPA:VALE3,9.118864
+29431,2016-05-20T10:00:00,BMFBOVESPA:VALE3,8.653428
+29432,2016-05-23T10:00:00,BMFBOVESPA:VALE3,8.843277
+29433,2016-05-24T10:00:00,BMFBOVESPA:VALE3,8.586062
+29434,2016-05-25T10:00:00,BMFBOVESPA:VALE3,8.953512
+29435,2016-05-27T10:00:00,BMFBOVESPA:VALE3,8.751415
+29436,2016-05-30T10:00:00,BMFBOVESPA:VALE3,8.74529
+29437,2016-05-31T10:00:00,BMFBOVESPA:VALE3,8.708546
+29438,2016-06-01T10:00:00,BMFBOVESPA:VALE3,8.837153
+29439,2016-06-02T10:00:00,BMFBOVESPA:VALE3,9.155609
+29440,2016-06-03T10:00:00,BMFBOVESPA:VALE3,9.945624
+29441,2016-06-06T10:00:00,BMFBOVESPA:VALE3,10.343694
+29442,2016-06-07T10:00:00,BMFBOVESPA:VALE3,10.147721
+29443,2016-06-08T10:00:00,BMFBOVESPA:VALE3,10.41106
+29444,2016-06-09T10:00:00,BMFBOVESPA:VALE3,9.61492
+29445,2016-06-10T10:00:00,BMFBOVESPA:VALE3,9.155609
+29446,2016-06-13T10:00:00,BMFBOVESPA:VALE3,9.308712
+29447,2016-06-14T10:00:00,BMFBOVESPA:VALE3,8.959636
+29448,2016-06-15T10:00:00,BMFBOVESPA:VALE3,9.186229
+29449,2016-06-16T10:00:00,BMFBOVESPA:VALE3,9.327085
+29450,2016-06-17T10:00:00,BMFBOVESPA:VALE3,9.357706
+29451,2016-06-20T10:00:00,BMFBOVESPA:VALE3,9.535306
+29452,2016-06-21T10:00:00,BMFBOVESPA:VALE3,9.553679
+29453,2016-06-22T10:00:00,BMFBOVESPA:VALE3,9.706782
+29454,2016-06-23T10:00:00,BMFBOVESPA:VALE3,10.15997
+29455,2016-06-24T10:00:00,BMFBOVESPA:VALE3,9.314837
+29456,2016-06-27T10:00:00,BMFBOVESPA:VALE3,9.063746
+29457,2016-06-28T10:00:00,BMFBOVESPA:VALE3,9.46794
+29458,2016-06-29T10:00:00,BMFBOVESPA:VALE3,9.621044
+29459,2016-06-30T10:00:00,BMFBOVESPA:VALE3,9.963997
+29460,2016-07-01T10:00:00,BMFBOVESPA:VALE3,10.178343
+29461,2016-07-04T10:00:00,BMFBOVESPA:VALE3,10.392687
+29462,2016-07-05T10:00:00,BMFBOVESPA:VALE3,9.835389
+29463,2016-07-06T10:00:00,BMFBOVESPA:VALE3,9.976246
+29464,2016-07-07T10:00:00,BMFBOVESPA:VALE3,9.810893
+29465,2016-07-08T10:00:00,BMFBOVESPA:VALE3,9.915004
+29466,2016-07-11T10:00:00,BMFBOVESPA:VALE3,10.325322
+29467,2016-07-12T10:00:00,BMFBOVESPA:VALE3,10.833627
+29468,2016-07-13T10:00:00,BMFBOVESPA:VALE3,10.913241
+29469,2016-07-14T10:00:00,BMFBOVESPA:VALE3,10.625405
+29470,2016-07-15T10:00:00,BMFBOVESPA:VALE3,10.619281
+29471,2016-07-18T10:00:00,BMFBOVESPA:VALE3,10.766261
+29472,2016-07-19T10:00:00,BMFBOVESPA:VALE3,10.313074
+29473,2016-07-20T10:00:00,BMFBOVESPA:VALE3,10.110977
+29474,2016-07-21T10:00:00,BMFBOVESPA:VALE3,10.656026
+29475,2016-07-22T10:00:00,BMFBOVESPA:VALE3,10.502922
+29476,2016-07-25T10:00:00,BMFBOVESPA:VALE3,10.668274
+29477,2016-07-26T10:00:00,BMFBOVESPA:VALE3,11.28069
+29478,2016-07-27T10:00:00,BMFBOVESPA:VALE3,11.586897
+29479,2016-07-28T10:00:00,BMFBOVESPA:VALE3,11.660388
+29480,2016-07-29T10:00:00,BMFBOVESPA:VALE3,11.329683
+29481,2016-08-01T10:00:00,BMFBOVESPA:VALE3,10.962234
+29482,2016-08-02T10:00:00,BMFBOVESPA:VALE3,11.017351
+29483,2016-08-03T10:00:00,BMFBOVESPA:VALE3,11.525656
+29484,2016-08-04T10:00:00,BMFBOVESPA:VALE3,11.488911
+29485,2016-08-05T10:00:00,BMFBOVESPA:VALE3,11.617518
+29486,2016-08-08T10:00:00,BMFBOVESPA:VALE3,11.623642
+29487,2016-08-09T10:00:00,BMFBOVESPA:VALE3,11.629766
+29488,2016-08-10T10:00:00,BMFBOVESPA:VALE3,11.078593
+29489,2016-08-11T10:00:00,BMFBOVESPA:VALE3,11.274566
+29490,2016-08-12T10:00:00,BMFBOVESPA:VALE3,10.998978
+29491,2016-08-15T10:00:00,BMFBOVESPA:VALE3,11.286814
+29492,2016-08-16T10:00:00,BMFBOVESPA:VALE3,11.623642
+29493,2016-08-17T10:00:00,BMFBOVESPA:VALE3,11.709381
+29494,2016-08-18T10:00:00,BMFBOVESPA:VALE3,11.586897
+29495,2016-08-19T10:00:00,BMFBOVESPA:VALE3,11.684884
+29496,2016-08-22T10:00:00,BMFBOVESPA:VALE3,11.256193
+29497,2016-08-23T10:00:00,BMFBOVESPA:VALE3,11.482787
+29498,2016-08-24T10:00:00,BMFBOVESPA:VALE3,11.115338
+29499,2016-08-25T10:00:00,BMFBOVESPA:VALE3,11.13371
+29500,2016-08-26T10:00:00,BMFBOVESPA:VALE3,10.845874
+29501,2016-08-29T10:00:00,BMFBOVESPA:VALE3,11.084717
+29502,2016-08-30T10:00:00,BMFBOVESPA:VALE3,10.80913
+29503,2016-08-31T10:00:00,BMFBOVESPA:VALE3,10.374316
+29504,2016-09-01T10:00:00,BMFBOVESPA:VALE3,10.680523
+29505,2016-09-02T10:00:00,BMFBOVESPA:VALE3,11.170455
+29506,2016-09-05T10:00:00,BMFBOVESPA:VALE3,10.962234
+29507,2016-09-06T10:00:00,BMFBOVESPA:VALE3,11.188827
+29508,2016-09-08T10:00:00,BMFBOVESPA:VALE3,10.894869
+29509,2016-09-09T10:00:00,BMFBOVESPA:VALE3,10.325322
+29510,2016-09-12T10:00:00,BMFBOVESPA:VALE3,10.711144
+29511,2016-09-13T10:00:00,BMFBOVESPA:VALE3,9.963997
+29512,2016-09-14T10:00:00,BMFBOVESPA:VALE3,10.19059
+29513,2016-09-15T10:00:00,BMFBOVESPA:VALE3,10.19059
+29514,2016-09-16T10:00:00,BMFBOVESPA:VALE3,10.049735
+29515,2016-09-19T10:00:00,BMFBOVESPA:VALE3,10.202839
+29516,2016-09-20T10:00:00,BMFBOVESPA:VALE3,10.227336
+29517,2016-09-21T10:00:00,BMFBOVESPA:VALE3,10.80913
+29518,2016-09-22T10:00:00,BMFBOVESPA:VALE3,10.747888
+29519,2016-09-23T10:00:00,BMFBOVESPA:VALE3,10.80913
+29520,2016-09-26T10:00:00,BMFBOVESPA:VALE3,10.680523
+29521,2016-09-27T10:00:00,BMFBOVESPA:VALE3,10.778509
+29522,2016-09-28T10:00:00,BMFBOVESPA:VALE3,11.139835
+29523,2016-09-29T10:00:00,BMFBOVESPA:VALE3,11.017351
+29524,2016-09-30T10:00:00,BMFBOVESPA:VALE3,10.907116
+29525,2016-10-03T10:00:00,BMFBOVESPA:VALE3,11.084717
+29526,2016-10-04T10:00:00,BMFBOVESPA:VALE3,10.80913
+29527,2016-10-05T10:00:00,BMFBOVESPA:VALE3,10.937738
+29528,2016-10-06T10:00:00,BMFBOVESPA:VALE3,10.900992
+29529,2016-10-07T10:00:00,BMFBOVESPA:VALE3,11.023475
+29530,2016-10-10T10:00:00,BMFBOVESPA:VALE3,11.666511
+29531,2016-10-11T10:00:00,BMFBOVESPA:VALE3,11.390924
+29532,2016-10-13T10:00:00,BMFBOVESPA:VALE3,10.870371
+29533,2016-10-14T10:00:00,BMFBOVESPA:VALE3,11.035724
+29534,2016-10-17T09:00:00,BMFBOVESPA:VALE3,11.170455
+29535,2016-10-18T09:00:00,BMFBOVESPA:VALE3,11.495035
+29536,2016-10-19T09:00:00,BMFBOVESPA:VALE3,11.403173
+29537,2016-10-20T09:00:00,BMFBOVESPA:VALE3,11.697132
+29538,2016-10-21T09:00:00,BMFBOVESPA:VALE3,12.193189
+29539,2016-10-24T09:00:00,BMFBOVESPA:VALE3,12.43203
+29540,2016-10-25T09:00:00,BMFBOVESPA:VALE3,13.075067
+29541,2016-10-26T09:00:00,BMFBOVESPA:VALE3,13.332281
+29542,2016-10-27T09:00:00,BMFBOVESPA:VALE3,13.473137
+29543,2016-10-28T09:00:00,BMFBOVESPA:VALE3,13.558874
+29544,2016-10-31T09:00:00,BMFBOVESPA:VALE3,13.52213
+29545,2016-11-01T09:00:00,BMFBOVESPA:VALE3,13.65686
+29546,2016-11-03T09:00:00,BMFBOVESPA:VALE3,13.448639
+29547,2016-11-04T09:00:00,BMFBOVESPA:VALE3,13.234295
+29548,2016-11-07T09:00:00,BMFBOVESPA:VALE3,14.165165
+29549,2016-11-08T09:00:00,BMFBOVESPA:VALE3,14.679594
+29550,2016-11-09T09:00:00,BMFBOVESPA:VALE3,15.310382
+29551,2016-11-10T09:00:00,BMFBOVESPA:VALE3,16.4556
+29552,2016-11-11T09:00:00,BMFBOVESPA:VALE3,15.910549
+29553,2016-11-14T09:00:00,BMFBOVESPA:VALE3,16.204508
+29554,2016-11-16T09:00:00,BMFBOVESPA:VALE3,15.402245
+29555,2016-11-17T09:00:00,BMFBOVESPA:VALE3,15.151154
+29556,2016-11-18T09:00:00,BMFBOVESPA:VALE3,15.047044
+29557,2016-11-21T09:00:00,BMFBOVESPA:VALE3,15.818687
+29558,2016-11-22T09:00:00,BMFBOVESPA:VALE3,17.006773
+29559,2016-11-23T09:00:00,BMFBOVESPA:VALE3,17.251739
+29560,2016-11-24T09:00:00,BMFBOVESPA:VALE3,16.896538
+29561,2016-11-25T09:00:00,BMFBOVESPA:VALE3,17.698802
+29562,2016-11-28T09:00:00,BMFBOVESPA:VALE3,18.990998
+29563,2016-11-29T09:00:00,BMFBOVESPA:VALE3,17.802913
+29564,2016-11-30T09:00:00,BMFBOVESPA:VALE3,17.184373
+29565,2016-12-01T09:00:00,BMFBOVESPA:VALE3,17.435463
+29566,2016-12-02T09:00:00,BMFBOVESPA:VALE3,18.166236
+29567,2016-12-05T09:00:00,BMFBOVESPA:VALE3,18.233998
+29568,2016-12-06T09:00:00,BMFBOVESPA:VALE3,18.480403
+29569,2016-12-07T09:00:00,BMFBOVESPA:VALE3,19.114897
+29570,2016-12-08T09:00:00,BMFBOVESPA:VALE3,18.560484
+29571,2016-12-09T09:00:00,BMFBOVESPA:VALE3,18.240158
+29572,2016-12-12T09:00:00,BMFBOVESPA:VALE3,18.166236
+29573,2016-12-13T09:00:00,BMFBOVESPA:VALE3,17.45166
+29574,2016-12-14T09:00:00,BMFBOVESPA:VALE3,17.174454
+29575,2016-12-15T09:00:00,BMFBOVESPA:VALE3,17.390059
+29576,2016-12-16T09:00:00,BMFBOVESPA:VALE3,17.094373
+29577,2016-12-19T09:00:00,BMFBOVESPA:VALE3,16.047149
+29578,2016-12-20T09:00:00,BMFBOVESPA:VALE3,16.373637
+29579,2016-12-21T09:00:00,BMFBOVESPA:VALE3,16.312036
+29580,2016-12-22T09:00:00,BMFBOVESPA:VALE3,15.63442
+29581,2016-12-23T09:00:00,BMFBOVESPA:VALE3,15.517379
+29582,2016-12-26T09:00:00,BMFBOVESPA:VALE3,16.010189
+29583,2016-12-27T09:00:00,BMFBOVESPA:VALE3,15.930108
+29584,2016-12-28T09:00:00,BMFBOVESPA:VALE3,16.435238
+29585,2016-12-29T09:00:00,BMFBOVESPA:VALE3,15.819225
+29586,2017-01-02T09:00:00,BMFBOVESPA:VALE3,15.437296
+29587,2017-01-03T09:00:00,BMFBOVESPA:VALE3,16.121071
+29588,2017-01-04T09:00:00,BMFBOVESPA:VALE3,15.831546
+29589,2017-01-05T09:00:00,BMFBOVESPA:VALE3,16.435238
+29590,2017-01-06T09:00:00,BMFBOVESPA:VALE3,15.997868
+29591,2017-01-09T09:00:00,BMFBOVESPA:VALE3,16.324356
+29592,2017-01-10T09:00:00,BMFBOVESPA:VALE3,17.581024
+29593,2017-01-11T09:00:00,BMFBOVESPA:VALE3,17.944471
+29594,2017-01-12T09:00:00,BMFBOVESPA:VALE3,18.523524
+29595,2017-01-13T09:00:00,BMFBOVESPA:VALE3,19.084096
+29596,2017-01-16T09:00:00,BMFBOVESPA:VALE3,19.601547
+29597,2017-01-17T09:00:00,BMFBOVESPA:VALE3,18.831531
+29598,2017-01-18T09:00:00,BMFBOVESPA:VALE3,19.780192
+29599,2017-01-19T09:00:00,BMFBOVESPA:VALE3,19.385942
+29600,2017-01-20T09:00:00,BMFBOVESPA:VALE3,19.77403
+29601,2017-01-23T09:00:00,BMFBOVESPA:VALE3,20.519408
+29602,2017-01-24T09:00:00,BMFBOVESPA:VALE3,21.024539
+29603,2017-01-26T09:00:00,BMFBOVESPA:VALE3,20.69805
+29604,2017-01-27T09:00:00,BMFBOVESPA:VALE3,20.759653
+29605,2017-01-30T09:00:00,BMFBOVESPA:VALE3,19.866433
+29606,2017-01-31T09:00:00,BMFBOVESPA:VALE3,19.823312
+29607,2017-02-01T09:00:00,BMFBOVESPA:VALE3,20.260681
+29608,2017-02-02T09:00:00,BMFBOVESPA:VALE3,20.118999
+29609,2017-02-03T09:00:00,BMFBOVESPA:VALE3,18.856172
+29610,2017-02-06T09:00:00,BMFBOVESPA:VALE3,18.431122
+29611,2017-02-07T09:00:00,BMFBOVESPA:VALE3,18.628246
+29612,2017-02-08T09:00:00,BMFBOVESPA:VALE3,18.843851
+29613,2017-02-09T09:00:00,BMFBOVESPA:VALE3,19.145697
+29614,2017-02-10T09:00:00,BMFBOVESPA:VALE3,20.20524
+29615,2017-02-13T09:00:00,BMFBOVESPA:VALE3,22.059442
+29616,2017-02-14T09:00:00,BMFBOVESPA:VALE3,21.190863
+29617,2017-02-15T09:00:00,BMFBOVESPA:VALE3,20.833574
+29618,2017-02-16T09:00:00,BMFBOVESPA:VALE3,20.802774
+29619,2017-02-17T09:00:00,BMFBOVESPA:VALE3,20.987578
+29620,2017-02-20T10:00:00,BMFBOVESPA:VALE3,22.441369
+29621,2017-02-21T10:00:00,BMFBOVESPA:VALE3,21.893118
+29622,2017-02-22T10:00:00,BMFBOVESPA:VALE3,21.369505
+29623,2017-02-23T10:00:00,BMFBOVESPA:VALE3,20.433164
+29624,2017-02-24T10:00:00,BMFBOVESPA:VALE3,20.15596
+29625,2017-03-01T10:00:00,BMFBOVESPA:VALE3,20.433164
+29626,2017-03-02T10:00:00,BMFBOVESPA:VALE3,19.379782
+29627,2017-03-03T10:00:00,BMFBOVESPA:VALE3,19.601547
+29628,2017-03-06T10:00:00,BMFBOVESPA:VALE3,19.158018
+29629,2017-03-07T10:00:00,BMFBOVESPA:VALE3,19.047135
+29630,2017-03-08T10:00:00,BMFBOVESPA:VALE3,18.554325
+29631,2017-03-09T10:00:00,BMFBOVESPA:VALE3,18.591285
+29632,2017-03-10T10:00:00,BMFBOVESPA:VALE3,18.264798
+29633,2017-03-13T10:00:00,BMFBOVESPA:VALE3,19.102576
+29634,2017-03-14T10:00:00,BMFBOVESPA:VALE3,19.201139
+29635,2017-03-15T10:00:00,BMFBOVESPA:VALE3,20.525567
+29636,2017-03-16T10:00:00,BMFBOVESPA:VALE3,20.038916
+29637,2017-03-17T10:00:00,BMFBOVESPA:VALE3,19.28122
+29638,2017-03-20T10:00:00,BMFBOVESPA:VALE3,19.484504
+29639,2017-03-21T10:00:00,BMFBOVESPA:VALE3,17.889031
+29640,2017-03-22T10:00:00,BMFBOVESPA:VALE3,18.110795
+29641,2017-03-23T10:00:00,BMFBOVESPA:VALE3,18.012233
+29642,2017-03-24T10:00:00,BMFBOVESPA:VALE3,17.864389
+29643,2017-03-27T10:00:00,BMFBOVESPA:VALE3,18.104634
+29644,2017-03-28T10:00:00,BMFBOVESPA:VALE3,18.36336
+29645,2017-03-29T10:00:00,BMFBOVESPA:VALE3,18.548165
+29646,2017-03-30T10:00:00,BMFBOVESPA:VALE3,18.597446
+29647,2017-03-31T10:00:00,BMFBOVESPA:VALE3,18.351041
+29648,2017-04-03T10:00:00,BMFBOVESPA:VALE3,18.178556
+29649,2017-04-04T10:00:00,BMFBOVESPA:VALE3,18.880812
+29650,2017-04-05T10:00:00,BMFBOVESPA:VALE3,18.141596
+29651,2017-04-06T10:00:00,BMFBOVESPA:VALE3,17.808948
+29652,2017-04-07T10:00:00,BMFBOVESPA:VALE3,17.956791
+29653,2017-04-10T10:00:00,BMFBOVESPA:VALE3,17.88287
+29654,2017-04-11T10:00:00,BMFBOVESPA:VALE3,17.654945
+29655,2017-04-12T10:00:00,BMFBOVESPA:VALE3,16.891088
+29656,2017-04-13T10:00:00,BMFBOVESPA:VALE3,16.921888
+29657,2017-04-17T10:00:00,BMFBOVESPA:VALE3,16.897248
+29658,2017-04-18T10:00:00,BMFBOVESPA:VALE3,16.392118
+29659,2017-04-19T10:00:00,BMFBOVESPA:VALE3,16.429078
+29660,2017-04-20T10:00:00,BMFBOVESPA:VALE3,17.279176
+29661,2017-04-24T10:00:00,BMFBOVESPA:VALE3,17.47369
+29662,2017-04-25T10:00:00,BMFBOVESPA:VALE3,18.046597
+29663,2017-04-26T10:00:00,BMFBOVESPA:VALE3,17.651927
+29664,2017-04-27T10:00:00,BMFBOVESPA:VALE3,17.079019
+29665,2017-04-28T10:00:00,BMFBOVESPA:VALE3,17.48642
+29666,2017-05-02T10:00:00,BMFBOVESPA:VALE3,17.861993
+29667,2017-05-03T10:00:00,BMFBOVESPA:VALE3,16.754372
+29668,2017-05-04T10:00:00,BMFBOVESPA:VALE3,16.136904
+29669,2017-05-05T10:00:00,BMFBOVESPA:VALE3,16.582499
+29670,2017-05-08T10:00:00,BMFBOVESPA:VALE3,16.569769
+29671,2017-05-09T10:00:00,BMFBOVESPA:VALE3,16.868953
+29672,2017-05-10T10:00:00,BMFBOVESPA:VALE3,16.907146
+29673,2017-05-11T10:00:00,BMFBOVESPA:VALE3,16.754372
+29674,2017-05-12T10:00:00,BMFBOVESPA:VALE3,16.49338
+29675,2017-05-15T10:00:00,BMFBOVESPA:VALE3,16.964438
+29676,2017-05-16T10:00:00,BMFBOVESPA:VALE3,17.352742
+29677,2017-05-17T10:00:00,BMFBOVESPA:VALE3,17.085385
+29678,2017-05-18T10:00:00,BMFBOVESPA:VALE3,17.098117
+29679,2017-05-19T10:00:00,BMFBOVESPA:VALE3,17.346376
+29680,2017-05-22T10:00:00,BMFBOVESPA:VALE3,17.772874
+29681,2017-05-23T10:00:00,BMFBOVESPA:VALE3,17.989306
+29682,2017-05-24T10:00:00,BMFBOVESPA:VALE3,17.518249
+29683,2017-05-25T10:00:00,BMFBOVESPA:VALE3,17.632831
+29684,2017-05-26T10:00:00,BMFBOVESPA:VALE3,17.734681
+29685,2017-05-29T10:00:00,BMFBOVESPA:VALE3,17.861993
+29686,2017-05-30T10:00:00,BMFBOVESPA:VALE3,18.205738
+29687,2017-05-31T10:00:00,BMFBOVESPA:VALE3,17.295451
+29688,2017-06-01T10:00:00,BMFBOVESPA:VALE3,16.977169
+29689,2017-06-02T10:00:00,BMFBOVESPA:VALE3,17.047192
+29690,2017-06-05T10:00:00,BMFBOVESPA:VALE3,16.862588
+29691,2017-06-06T10:00:00,BMFBOVESPA:VALE3,16.919878
+29692,2017-06-07T10:00:00,BMFBOVESPA:VALE3,16.837126
+29693,2017-06-08T10:00:00,BMFBOVESPA:VALE3,17.199967
+29694,2017-06-09T10:00:00,BMFBOVESPA:VALE3,17.378204
+29695,2017-06-12T10:00:00,BMFBOVESPA:VALE3,17.085385
+29696,2017-06-13T10:00:00,BMFBOVESPA:VALE3,16.7862
+29697,2017-06-14T10:00:00,BMFBOVESPA:VALE3,16.614327
+29698,2017-06-16T10:00:00,BMFBOVESPA:VALE3,16.270582
+29699,2017-06-19T10:00:00,BMFBOVESPA:VALE3,16.79893
+29700,2017-06-20T10:00:00,BMFBOVESPA:VALE3,16.366067
+29701,2017-06-21T10:00:00,BMFBOVESPA:VALE3,16.849856
+29702,2017-06-22T10:00:00,BMFBOVESPA:VALE3,17.199967
+29703,2017-06-23T10:00:00,BMFBOVESPA:VALE3,17.340011
+29704,2017-06-26T10:00:00,BMFBOVESPA:VALE3,17.48642
+29705,2017-06-27T10:00:00,BMFBOVESPA:VALE3,17.772874
+29706,2017-06-28T10:00:00,BMFBOVESPA:VALE3,18.326686
+29707,2017-06-29T10:00:00,BMFBOVESPA:VALE3,18.396707
+29708,2017-06-30T10:00:00,BMFBOVESPA:VALE3,18.460364
+29709,2017-07-03T10:00:00,BMFBOVESPA:VALE3,18.874131
+29710,2017-07-04T10:00:00,BMFBOVESPA:VALE3,18.855034
+29711,2017-07-05T10:00:00,BMFBOVESPA:VALE3,18.415804
+29712,2017-07-06T10:00:00,BMFBOVESPA:VALE3,18.409439
+29713,2017-07-07T10:00:00,BMFBOVESPA:VALE3,18.390341
+29714,2017-07-10T10:00:00,BMFBOVESPA:VALE3,18.912324
+29715,2017-07-11T10:00:00,BMFBOVESPA:VALE3,19.122391
+29716,2017-07-12T10:00:00,BMFBOVESPA:VALE3,19.033272
+29717,2017-07-13T10:00:00,BMFBOVESPA:VALE3,18.574945
+29718,2017-07-14T10:00:00,BMFBOVESPA:VALE3,18.791377
+29719,2017-07-17T10:00:00,BMFBOVESPA:VALE3,18.918689
+29720,2017-07-18T10:00:00,BMFBOVESPA:VALE3,19.033272
+29721,2017-07-19T10:00:00,BMFBOVESPA:VALE3,19.033272
+29722,2017-07-20T10:00:00,BMFBOVESPA:VALE3,18.282125
+29723,2017-07-21T10:00:00,BMFBOVESPA:VALE3,18.142082
+29724,2017-07-24T10:00:00,BMFBOVESPA:VALE3,18.543117
+29725,2017-07-25T10:00:00,BMFBOVESPA:VALE3,19.485233
+29726,2017-07-26T10:00:00,BMFBOVESPA:VALE3,18.880496
+29727,2017-07-27T10:00:00,BMFBOVESPA:VALE3,18.905959
+29728,2017-07-28T10:00:00,BMFBOVESPA:VALE3,19.31336
+29729,2017-07-31T10:00:00,BMFBOVESPA:VALE3,19.924461
+29730,2017-08-01T10:00:00,BMFBOVESPA:VALE3,19.771686
+29731,2017-08-02T10:00:00,BMFBOVESPA:VALE3,19.803515
+29732,2017-08-03T10:00:00,BMFBOVESPA:VALE3,19.529792
+29733,2017-08-04T10:00:00,BMFBOVESPA:VALE3,19.879902
+29734,2017-08-07T10:00:00,BMFBOVESPA:VALE3,20.637412
+29735,2017-08-08T10:00:00,BMFBOVESPA:VALE3,20.401884
+29736,2017-08-09T10:00:00,BMFBOVESPA:VALE3,20.3064
+29737,2017-08-10T10:00:00,BMFBOVESPA:VALE3,20.051775
+29738,2017-08-11T10:00:00,BMFBOVESPA:VALE3,19.606179
+29739,2017-08-14T10:00:00,BMFBOVESPA:VALE3,19.924461
+29740,2017-08-15T10:00:00,BMFBOVESPA:VALE3,19.809881
+29741,2017-08-16T10:00:00,BMFBOVESPA:VALE3,20.198184
+29742,2017-08-17T10:00:00,BMFBOVESPA:VALE3,19.860806
+29743,2017-08-18T10:00:00,BMFBOVESPA:VALE3,20.083602
+29744,2017-08-21T10:00:00,BMFBOVESPA:VALE3,20.210916
+29745,2017-08-22T10:00:00,BMFBOVESPA:VALE3,20.280938
+29746,2017-08-23T10:00:00,BMFBOVESPA:VALE3,20.713802
+29747,2017-08-24T10:00:00,BMFBOVESPA:VALE3,21.566798
+29748,2017-08-25T10:00:00,BMFBOVESPA:VALE3,21.534971
+29749,2017-08-28T10:00:00,BMFBOVESPA:VALE3,21.872349
+29750,2017-08-29T10:00:00,BMFBOVESPA:VALE3,21.923273
+29751,2017-08-30T10:00:00,BMFBOVESPA:VALE3,21.859617
+29752,2017-08-31T10:00:00,BMFBOVESPA:VALE3,22.330676
+29753,2017-09-01T10:00:00,BMFBOVESPA:VALE3,22.706246
+29754,2017-09-04T10:00:00,BMFBOVESPA:VALE3,22.979969
+29755,2017-09-05T10:00:00,BMFBOVESPA:VALE3,22.661687
+29756,2017-09-06T10:00:00,BMFBOVESPA:VALE3,22.789
+29757,2017-09-08T10:00:00,BMFBOVESPA:VALE3,21.948736
+29758,2017-09-11T10:00:00,BMFBOVESPA:VALE3,22.33704
+29759,2017-09-12T10:00:00,BMFBOVESPA:VALE3,22.445255
+29760,2017-09-13T10:00:00,BMFBOVESPA:VALE3,22.13334
+29761,2017-09-14T10:00:00,BMFBOVESPA:VALE3,21.40129
+29762,2017-09-15T10:00:00,BMFBOVESPA:VALE3,21.515872
+29763,2017-09-18T10:00:00,BMFBOVESPA:VALE3,21.802326
+29764,2017-09-19T10:00:00,BMFBOVESPA:VALE3,21.592259
+29765,2017-09-20T10:00:00,BMFBOVESPA:VALE3,21.114836
+29766,2017-09-21T10:00:00,BMFBOVESPA:VALE3,20.694703
+29767,2017-09-22T10:00:00,BMFBOVESPA:VALE3,20.312766
+29768,2017-09-25T10:00:00,BMFBOVESPA:VALE3,19.790783
+29769,2017-09-26T10:00:00,BMFBOVESPA:VALE3,20.051775
+29770,2017-09-27T10:00:00,BMFBOVESPA:VALE3,20.325497
+29771,2017-09-28T10:00:00,BMFBOVESPA:VALE3,20.210916
+29772,2017-09-29T10:00:00,BMFBOVESPA:VALE3,20.287304
+29773,2017-10-02T10:00:00,BMFBOVESPA:VALE3,20.3064
+29774,2017-10-03T10:00:00,BMFBOVESPA:VALE3,20.796553
+29775,2017-10-04T10:00:00,BMFBOVESPA:VALE3,20.758362
+29776,2017-10-05T10:00:00,BMFBOVESPA:VALE3,20.541929
+29777,2017-10-06T10:00:00,BMFBOVESPA:VALE3,20.459175
+29778,2017-10-09T10:00:00,BMFBOVESPA:VALE3,20.051775
+29779,2017-10-10T10:00:00,BMFBOVESPA:VALE3,19.937193
+29780,2017-10-11T10:00:00,BMFBOVESPA:VALE3,19.797149
+29781,2017-10-13T10:00:00,BMFBOVESPA:VALE3,20.94933
+29782,2017-10-16T09:00:00,BMFBOVESPA:VALE3,21.229417
+29783,2017-10-17T09:00:00,BMFBOVESPA:VALE3,20.739265
+29784,2017-10-18T09:00:00,BMFBOVESPA:VALE3,20.541929
+29785,2017-10-19T09:00:00,BMFBOVESPA:VALE3,21.006621
+29786,2017-10-20T09:00:00,BMFBOVESPA:VALE3,20.974793
+29787,2017-10-23T09:00:00,BMFBOVESPA:VALE3,20.822017
+29788,2017-10-24T09:00:00,BMFBOVESPA:VALE3,21.534971
+29789,2017-10-25T09:00:00,BMFBOVESPA:VALE3,21.356731
+29790,2017-10-26T09:00:00,BMFBOVESPA:VALE3,20.796553
+29791,2017-10-27T09:00:00,BMFBOVESPA:VALE3,20.720166
+29792,2017-10-30T09:00:00,BMFBOVESPA:VALE3,20.592853
+29793,2017-10-31T09:00:00,BMFBOVESPA:VALE3,20.433712
+29794,2017-11-01T09:00:00,BMFBOVESPA:VALE3,20.892039
+29795,2017-11-03T09:00:00,BMFBOVESPA:VALE3,21.350366
+29796,2017-11-06T09:00:00,BMFBOVESPA:VALE3,21.859617
+29797,2017-11-07T09:00:00,BMFBOVESPA:VALE3,21.337634
+29798,2017-11-08T09:00:00,BMFBOVESPA:VALE3,21.604991
+29799,2017-11-09T09:00:00,BMFBOVESPA:VALE3,20.879307
+29800,2017-11-10T09:00:00,BMFBOVESPA:VALE3,20.860211
+29801,2017-11-13T09:00:00,BMFBOVESPA:VALE3,21.095739
+29802,2017-11-14T09:00:00,BMFBOVESPA:VALE3,20.471907
+29803,2017-11-16T09:00:00,BMFBOVESPA:VALE3,20.751994
+29804,2017-11-17T09:00:00,BMFBOVESPA:VALE3,20.955695
+29805,2017-11-21T09:00:00,BMFBOVESPA:VALE3,21.675013
+29806,2017-11-22T09:00:00,BMFBOVESPA:VALE3,22.114244
+29807,2017-11-23T09:00:00,BMFBOVESPA:VALE3,22.407063
+29808,2017-11-24T09:00:00,BMFBOVESPA:VALE3,22.782636
+29809,2017-11-27T09:00:00,BMFBOVESPA:VALE3,22.540741
+29810,2017-11-28T09:00:00,BMFBOVESPA:VALE3,23.075455
+29811,2017-11-29T09:00:00,BMFBOVESPA:VALE3,22.725345
+29812,2017-11-30T09:00:00,BMFBOVESPA:VALE3,22.368868
+29813,2017-12-01T09:00:00,BMFBOVESPA:VALE3,22.5853
+29814,2017-12-04T09:00:00,BMFBOVESPA:VALE3,23.444663
+29815,2017-12-05T09:00:00,BMFBOVESPA:VALE3,22.929045
+29816,2017-12-06T09:00:00,BMFBOVESPA:VALE3,22.763537
+29817,2017-12-07T09:00:00,BMFBOVESPA:VALE3,22.496181
+29818,2017-12-08T09:00:00,BMFBOVESPA:VALE3,22.5853
+29819,2017-12-11T09:00:00,BMFBOVESPA:VALE3,22.763537
+29820,2017-12-12T09:00:00,BMFBOVESPA:VALE3,23.030895
+29821,2017-12-13T09:00:00,BMFBOVESPA:VALE3,22.986336
+29822,2017-12-14T09:00:00,BMFBOVESPA:VALE3,23.06909
+29823,2017-12-15T09:00:00,BMFBOVESPA:VALE3,23.482855
+29824,2017-12-18T09:00:00,BMFBOVESPA:VALE3,24.087592
+29825,2017-12-19T09:00:00,BMFBOVESPA:VALE3,24.093956
+29826,2017-12-20T09:00:00,BMFBOVESPA:VALE3,24.921492
+29827,2017-12-21T09:00:00,BMFBOVESPA:VALE3,25.290698
+29828,2017-12-22T09:00:00,BMFBOVESPA:VALE3,25.599454
+29829,2017-12-26T09:00:00,BMFBOVESPA:VALE3,25.638054
+29830,2017-12-27T09:00:00,BMFBOVESPA:VALE3,25.644489
+29831,2017-12-28T09:00:00,BMFBOVESPA:VALE3,25.901833
+29832,2018-01-02T09:00:00,BMFBOVESPA:VALE3,26.841146
+29833,2018-01-03T09:00:00,BMFBOVESPA:VALE3,26.680305
+29834,2018-01-04T09:00:00,BMFBOVESPA:VALE3,26.789676
+29835,2018-01-05T09:00:00,BMFBOVESPA:VALE3,27.207864
+29836,2018-01-08T09:00:00,BMFBOVESPA:VALE3,27.812625
+29837,2018-01-09T09:00:00,BMFBOVESPA:VALE3,27.709687
+29838,2018-01-10T09:00:00,BMFBOVESPA:VALE3,27.323669
+29839,2018-01-11T09:00:00,BMFBOVESPA:VALE3,27.85766
+29840,2018-01-12T09:00:00,BMFBOVESPA:VALE3,28.018501
+29841,2018-01-15T09:00:00,BMFBOVESPA:VALE3,27.967033
+29842,2018-01-16T09:00:00,BMFBOVESPA:VALE3,27.214296
+29843,2018-01-17T09:00:00,BMFBOVESPA:VALE3,27.761157
+29844,2018-01-18T09:00:00,BMFBOVESPA:VALE3,27.574581
+29845,2018-01-19T09:00:00,BMFBOVESPA:VALE3,27.587448
+29846,2018-01-22T09:00:00,BMFBOVESPA:VALE3,27.439475
+29847,2018-01-23T09:00:00,BMFBOVESPA:VALE3,26.294285
+29848,2018-01-24T09:00:00,BMFBOVESPA:VALE3,26.879747
+29849,2018-01-26T09:00:00,BMFBOVESPA:VALE3,26.65457
+29850,2018-01-29T09:00:00,BMFBOVESPA:VALE3,26.950517
+29851,2018-01-30T09:00:00,BMFBOVESPA:VALE3,26.680305
+29852,2018-01-31T09:00:00,BMFBOVESPA:VALE3,26.667438
+29853,2018-02-01T09:00:00,BMFBOVESPA:VALE3,26.886182
+29854,2018-02-02T09:00:00,BMFBOVESPA:VALE3,26.24925
+29855,2018-02-05T09:00:00,BMFBOVESPA:VALE3,25.959736
+29856,2018-02-06T09:00:00,BMFBOVESPA:VALE3,27.323669
+29857,2018-02-07T09:00:00,BMFBOVESPA:VALE3,26.834711
+29858,2018-02-08T09:00:00,BMFBOVESPA:VALE3,26.757508
+29859,2018-02-09T09:00:00,BMFBOVESPA:VALE3,27.021287
+29860,2018-02-14T09:00:00,BMFBOVESPA:VALE3,28.63613
+29861,2018-02-15T09:00:00,BMFBOVESPA:VALE3,29.562576
+29862,2018-02-16T09:00:00,BMFBOVESPA:VALE3,29.614044
+29863,2018-02-19T10:00:00,BMFBOVESPA:VALE3,29.884258
+29864,2018-02-20T10:00:00,BMFBOVESPA:VALE3,29.279494
+29865,2018-02-21T10:00:00,BMFBOVESPA:VALE3,28.822706
+29866,2018-02-22T10:00:00,BMFBOVESPA:VALE3,29.382432
+29867,2018-02-23T10:00:00,BMFBOVESPA:VALE3,29.646214
+29868,2018-02-26T10:00:00,BMFBOVESPA:VALE3,30.495454
+29869,2018-02-27T10:00:00,BMFBOVESPA:VALE3,30.450419
+29870,2018-02-28T10:00:00,BMFBOVESPA:VALE3,28.983547
+29871,2018-03-01T10:00:00,BMFBOVESPA:VALE3,28.59753
+29872,2018-03-02T10:00:00,BMFBOVESPA:VALE3,28.147174
+29873,2018-03-05T10:00:00,BMFBOVESPA:VALE3,28.115007
+29874,2018-03-06T10:00:00,BMFBOVESPA:VALE3,27.979901
+29875,2018-03-07T10:00:00,BMFBOVESPA:VALE3,27.881337
+29876,2018-03-08T10:00:00,BMFBOVESPA:VALE3,26.976902
+29877,2018-03-09T10:00:00,BMFBOVESPA:VALE3,27.393332
+29878,2018-03-12T10:00:00,BMFBOVESPA:VALE3,27.627575
+29879,2018-03-13T10:00:00,BMFBOVESPA:VALE3,27.412854
+29880,2018-03-14T10:00:00,BMFBOVESPA:VALE3,27.718668
+29881,2018-03-15T10:00:00,BMFBOVESPA:VALE3,27.588536
+29882,2018-03-16T10:00:00,BMFBOVESPA:VALE3,27.523467
+29883,2018-03-19T10:00:00,BMFBOVESPA:VALE3,26.742659
+29884,2018-03-20T10:00:00,BMFBOVESPA:VALE3,27.067995
+29885,2018-03-21T10:00:00,BMFBOVESPA:VALE3,27.653602
+29886,2018-03-22T10:00:00,BMFBOVESPA:VALE3,27.282719
+29887,2018-03-23T10:00:00,BMFBOVESPA:VALE3,27.067995
+29888,2018-03-26T10:00:00,BMFBOVESPA:VALE3,27.328266
+29889,2018-03-27T10:00:00,BMFBOVESPA:VALE3,26.586499
+29890,2018-03-28T10:00:00,BMFBOVESPA:VALE3,27.028957
+29891,2018-03-29T10:00:00,BMFBOVESPA:VALE3,27.464906
+29892,2018-04-02T10:00:00,BMFBOVESPA:VALE3,27.978939
+29893,2018-04-03T10:00:00,BMFBOVESPA:VALE3,27.894351
+29894,2018-04-04T10:00:00,BMFBOVESPA:VALE3,27.686135
+29895,2018-04-05T10:00:00,BMFBOVESPA:VALE3,28.141607
+29896,2018-04-06T10:00:00,BMFBOVESPA:VALE3,27.809765
+29897,2018-04-09T10:00:00,BMFBOVESPA:VALE3,27.946406
+29898,2018-04-10T10:00:00,BMFBOVESPA:VALE3,29.176177
+29899,2018-04-11T10:00:00,BMFBOVESPA:VALE3,29.046042
+29900,2018-04-12T10:00:00,BMFBOVESPA:VALE3,29.156658
+29901,2018-04-13T10:00:00,BMFBOVESPA:VALE3,29.267271
+29902,2018-04-16T10:00:00,BMFBOVESPA:VALE3,28.980976
+29903,2018-04-17T10:00:00,BMFBOVESPA:VALE3,29.885411
+29904,2018-04-18T10:00:00,BMFBOVESPA:VALE3,30.893954
+29905,2018-04-19T10:00:00,BMFBOVESPA:VALE3,31.121691
+29906,2018-04-20T10:00:00,BMFBOVESPA:VALE3,30.991555
+29907,2018-04-23T10:00:00,BMFBOVESPA:VALE3,30.906967
+29908,2018-04-24T10:00:00,BMFBOVESPA:VALE3,31.434013
+29909,2018-04-25T10:00:00,BMFBOVESPA:VALE3,31.199771
+29910,2018-04-26T10:00:00,BMFBOVESPA:VALE3,31.687775
+29911,2018-04-27T10:00:00,BMFBOVESPA:VALE3,31.460038
+29912,2018-04-30T10:00:00,BMFBOVESPA:VALE3,31.668253
+29913,2018-05-02T10:00:00,BMFBOVESPA:VALE3,31.694281
+29914,2018-05-03T10:00:00,BMFBOVESPA:VALE3,31.941537
+29915,2018-05-04T10:00:00,BMFBOVESPA:VALE3,32.338448
+29916,2018-05-07T10:00:00,BMFBOVESPA:VALE3,32.03914
+29917,2018-05-08T10:00:00,BMFBOVESPA:VALE3,32.006604
+29918,2018-05-09T10:00:00,BMFBOVESPA:VALE3,32.696318
+29919,2018-05-10T10:00:00,BMFBOVESPA:VALE3,33.444593
+29920,2018-05-11T10:00:00,BMFBOVESPA:VALE3,34.24492
+29921,2018-05-14T10:00:00,BMFBOVESPA:VALE3,35.312023
+29922,2018-05-15T10:00:00,BMFBOVESPA:VALE3,35.55928
+29923,2018-05-16T10:00:00,BMFBOVESPA:VALE3,36.372622
+29924,2018-05-17T10:00:00,BMFBOVESPA:VALE3,36.034271
+29925,2018-05-18T10:00:00,BMFBOVESPA:VALE3,35.63736
+29926,2018-05-21T10:00:00,BMFBOVESPA:VALE3,34.485669
+29927,2018-05-22T10:00:00,BMFBOVESPA:VALE3,34.056225
+29928,2018-05-23T10:00:00,BMFBOVESPA:VALE3,33.795955
+29929,2018-05-24T10:00:00,BMFBOVESPA:VALE3,34.134305
+29930,2018-05-25T10:00:00,BMFBOVESPA:VALE3,33.496646
+29931,2018-05-28T10:00:00,BMFBOVESPA:VALE3,33.22987
+29932,2018-05-29T10:00:00,BMFBOVESPA:VALE3,32.637757
+29933,2018-05-30T10:00:00,BMFBOVESPA:VALE3,32.943574
+29934,2018-06-01T10:00:00,BMFBOVESPA:VALE3,34.329506
+29935,2018-06-04T10:00:00,BMFBOVESPA:VALE3,34.173346
+29936,2018-06-05T10:00:00,BMFBOVESPA:VALE3,34.96066
+29937,2018-06-06T10:00:00,BMFBOVESPA:VALE3,36.483235
+29938,2018-06-07T10:00:00,BMFBOVESPA:VALE3,35.37709
+29939,2018-06-08T10:00:00,BMFBOVESPA:VALE3,33.112748
+29940,2018-06-11T10:00:00,BMFBOVESPA:VALE3,33.08672
+29941,2018-06-12T10:00:00,BMFBOVESPA:VALE3,33.639794
+29942,2018-06-13T10:00:00,BMFBOVESPA:VALE3,33.542192
+29943,2018-06-14T10:00:00,BMFBOVESPA:VALE3,33.6463
+29944,2018-06-15T10:00:00,BMFBOVESPA:VALE3,31.967565
+29945,2018-06-18T10:00:00,BMFBOVESPA:VALE3,32.019617
+29946,2018-06-19T10:00:00,BMFBOVESPA:VALE3,31.427505
+29947,2018-06-20T10:00:00,BMFBOVESPA:VALE3,31.75935
+29948,2018-06-21T10:00:00,BMFBOVESPA:VALE3,30.718271
+29949,2018-06-22T10:00:00,BMFBOVESPA:VALE3,31.238809
+29950,2018-06-25T10:00:00,BMFBOVESPA:VALE3,30.685738
+29951,2018-06-26T10:00:00,BMFBOVESPA:VALE3,31.453533
+29952,2018-06-27T10:00:00,BMFBOVESPA:VALE3,31.329906
+29953,2018-06-28T10:00:00,BMFBOVESPA:VALE3,31.928524
+29954,2018-06-29T10:00:00,BMFBOVESPA:VALE3,32.266874
+29955,2018-07-02T10:00:00,BMFBOVESPA:VALE3,31.726814
+29956,2018-07-03T10:00:00,BMFBOVESPA:VALE3,31.206276
+29957,2018-07-04T10:00:00,BMFBOVESPA:VALE3,31.251823
+29958,2018-07-05T10:00:00,BMFBOVESPA:VALE3,32.338448
+29959,2018-07-06T10:00:00,BMFBOVESPA:VALE3,32.754879
+29960,2018-07-10T10:00:00,BMFBOVESPA:VALE3,32.227833
+29961,2018-07-11T10:00:00,BMFBOVESPA:VALE3,31.791883
+29962,2018-07-12T10:00:00,BMFBOVESPA:VALE3,32.826453
+29963,2018-07-13T10:00:00,BMFBOVESPA:VALE3,32.735359
+29964,2018-07-16T10:00:00,BMFBOVESPA:VALE3,32.53365
+29965,2018-07-17T10:00:00,BMFBOVESPA:VALE3,32.989121
+29966,2018-07-18T10:00:00,BMFBOVESPA:VALE3,33.477126
+29967,2018-07-19T10:00:00,BMFBOVESPA:VALE3,32.162766
+29968,2018-07-20T10:00:00,BMFBOVESPA:VALE3,31.700789
+29969,2018-07-23T10:00:00,BMFBOVESPA:VALE3,32.273379
+29970,2018-07-24T10:00:00,BMFBOVESPA:VALE3,33.386032
+29971,2018-07-25T10:00:00,BMFBOVESPA:VALE3,33.672327
+29972,2018-07-26T10:00:00,BMFBOVESPA:VALE3,34.34252
+29973,2018-07-27T10:00:00,BMFBOVESPA:VALE3,34.778472
+29974,2018-07-30T10:00:00,BMFBOVESPA:VALE3,35.351065
+29975,2018-07-31T10:00:00,BMFBOVESPA:VALE3,35.682907
+29976,2018-08-01T10:00:00,BMFBOVESPA:VALE3,34.52471
+29977,2018-08-02T10:00:00,BMFBOVESPA:VALE3,34.381561
+29978,2018-08-03T10:00:00,BMFBOVESPA:VALE3,35.175511
+29979,2018-08-06T10:00:00,BMFBOVESPA:VALE3,35.075107
+29980,2018-08-07T10:00:00,BMFBOVESPA:VALE3,35.309386
+29981,2018-08-08T10:00:00,BMFBOVESPA:VALE3,35.075107
+29982,2018-08-09T10:00:00,BMFBOVESPA:VALE3,34.700257
+29983,2018-08-10T10:00:00,BMFBOVESPA:VALE3,34.613238
+29984,2018-08-13T10:00:00,BMFBOVESPA:VALE3,34.994781
+29985,2018-08-14T10:00:00,BMFBOVESPA:VALE3,35.316079
+29986,2018-08-15T10:00:00,BMFBOVESPA:VALE3,33.743055
+29987,2018-08-16T10:00:00,BMFBOVESPA:VALE3,33.281189
+29988,2018-08-17T10:00:00,BMFBOVESPA:VALE3,34.00411
+29989,2018-08-20T10:00:00,BMFBOVESPA:VALE3,34.432508
+29990,2018-08-21T10:00:00,BMFBOVESPA:VALE3,34.626627
+29991,2018-08-22T10:00:00,BMFBOVESPA:VALE3,35.67754
+29992,2018-08-23T10:00:00,BMFBOVESPA:VALE3,35.711008
+29993,2018-08-24T10:00:00,BMFBOVESPA:VALE3,36.246509
+29994,2018-08-27T10:00:00,BMFBOVESPA:VALE3,37.263952
+29995,2018-08-28T10:00:00,BMFBOVESPA:VALE3,37.250567
+29996,2018-08-29T10:00:00,BMFBOVESPA:VALE3,36.962736
+29997,2018-08-30T10:00:00,BMFBOVESPA:VALE3,36.527644
+29998,2018-08-31T10:00:00,BMFBOVESPA:VALE3,35.891739
+29999,2018-09-03T10:00:00,BMFBOVESPA:VALE3,36.179569
+30000,2018-09-04T10:00:00,BMFBOVESPA:VALE3,34.807357
+30001,2018-09-05T10:00:00,BMFBOVESPA:VALE3,34.907764
+30002,2018-09-06T10:00:00,BMFBOVESPA:VALE3,35.798028
+30003,2018-09-10T10:00:00,BMFBOVESPA:VALE3,35.623992
+30004,2018-09-11T10:00:00,BMFBOVESPA:VALE3,35.202287
+30005,2018-09-12T10:00:00,BMFBOVESPA:VALE3,35.777947
+30006,2018-09-13T10:00:00,BMFBOVESPA:VALE3,35.998839
+30007,2018-09-14T10:00:00,BMFBOVESPA:VALE3,36.949349
+30008,2018-09-17T10:00:00,BMFBOVESPA:VALE3,36.842249
+30009,2018-09-18T10:00:00,BMFBOVESPA:VALE3,38.381805
+30010,2018-09-19T10:00:00,BMFBOVESPA:VALE3,39.211828
+30011,2018-09-20T10:00:00,BMFBOVESPA:VALE3,39.707162
+30012,2018-09-21T10:00:00,BMFBOVESPA:VALE3,40.8384
+30013,2018-09-24T10:00:00,BMFBOVESPA:VALE3,40.29621
+30014,2018-09-25T10:00:00,BMFBOVESPA:VALE3,41.634955
+30015,2018-09-26T10:00:00,BMFBOVESPA:VALE3,40.169027
+30016,2018-09-27T10:00:00,BMFBOVESPA:VALE3,39.814261
+30017,2018-09-28T10:00:00,BMFBOVESPA:VALE3,40.041848
+30018,2018-10-01T10:00:00,BMFBOVESPA:VALE3,40.430085
+30019,2018-10-02T10:00:00,BMFBOVESPA:VALE3,40.965582
+30020,2018-10-03T10:00:00,BMFBOVESPA:VALE3,40.128867
+30021,2018-10-04T10:00:00,BMFBOVESPA:VALE3,39.359088
+30022,2018-10-05T10:00:00,BMFBOVESPA:VALE3,38.482212
+30023,2018-10-08T10:00:00,BMFBOVESPA:VALE3,38.187686
+30024,2018-10-09T10:00:00,BMFBOVESPA:VALE3,38.62278
+30025,2018-10-10T10:00:00,BMFBOVESPA:VALE3,37.411214
+30026,2018-10-11T10:00:00,BMFBOVESPA:VALE3,37.806145
+30027,2018-10-15T10:00:00,BMFBOVESPA:VALE3,38.602696
+30028,2018-10-16T10:00:00,BMFBOVESPA:VALE3,38.62278
+30029,2018-10-17T10:00:00,BMFBOVESPA:VALE3,39.359088
+30030,2018-10-18T10:00:00,BMFBOVESPA:VALE3,37.819532
+30031,2018-10-19T10:00:00,BMFBOVESPA:VALE3,37.839613
+30032,2018-10-22T10:00:00,BMFBOVESPA:VALE3,39.071258
+30033,2018-10-23T10:00:00,BMFBOVESPA:VALE3,37.986875
+30034,2018-10-24T10:00:00,BMFBOVESPA:VALE3,36.433932
+30035,2018-10-25T10:00:00,BMFBOVESPA:VALE3,36.554419
+30036,2018-10-26T10:00:00,BMFBOVESPA:VALE3,37.217096
+30037,2018-10-29T10:00:00,BMFBOVESPA:VALE3,35.543665
+30038,2018-10-30T10:00:00,BMFBOVESPA:VALE3,36.059082
+30039,2018-10-31T10:00:00,BMFBOVESPA:VALE3,37.9601
+30040,2018-11-01T10:00:00,BMFBOVESPA:VALE3,38.488904
+30041,2018-11-05T09:00:00,BMFBOVESPA:VALE3,38.508985
+30042,2018-11-06T09:00:00,BMFBOVESPA:VALE3,38.308174
+30043,2018-11-07T09:00:00,BMFBOVESPA:VALE3,38.549148
+30044,2018-11-08T09:00:00,BMFBOVESPA:VALE3,38.167606
+30045,2018-11-09T09:00:00,BMFBOVESPA:VALE3,36.581195
+30046,2018-11-12T09:00:00,BMFBOVESPA:VALE3,36.715067
+30047,2018-11-13T09:00:00,BMFBOVESPA:VALE3,37.665577
+30048,2018-11-14T09:00:00,BMFBOVESPA:VALE3,36.922573
+30049,2018-11-16T09:00:00,BMFBOVESPA:VALE3,37.585253
+30050,2018-11-19T09:00:00,BMFBOVESPA:VALE3,37.063141
+30051,2018-11-21T09:00:00,BMFBOVESPA:VALE3,36.500868
+30052,2018-11-22T09:00:00,BMFBOVESPA:VALE3,36.172877
+30053,2018-11-23T09:00:00,BMFBOVESPA:VALE3,33.702891
+30054,2018-11-26T09:00:00,BMFBOVESPA:VALE3,33.548937
+30055,2018-11-27T09:00:00,BMFBOVESPA:VALE3,33.415061
+30056,2018-11-28T09:00:00,BMFBOVESPA:VALE3,35.008168
+30057,2018-11-29T09:00:00,BMFBOVESPA:VALE3,34.807357
+30058,2018-11-30T09:00:00,BMFBOVESPA:VALE3,35.342854
+30059,2018-12-03T09:00:00,BMFBOVESPA:VALE3,36.219733
+30060,2018-12-04T09:00:00,BMFBOVESPA:VALE3,35.396405
+30061,2018-12-05T09:00:00,BMFBOVESPA:VALE3,35.342854
+30062,2018-12-06T09:00:00,BMFBOVESPA:VALE3,35.008168
+30063,2018-12-07T09:00:00,BMFBOVESPA:VALE3,34.332103
+30064,2018-12-10T09:00:00,BMFBOVESPA:VALE3,33.602488
+30065,2018-12-11T09:00:00,BMFBOVESPA:VALE3,33.870235
+30066,2018-12-12T09:00:00,BMFBOVESPA:VALE3,33.71628
+30067,2018-12-13T09:00:00,BMFBOVESPA:VALE3,33.870235
+30068,2018-12-14T09:00:00,BMFBOVESPA:VALE3,34.057661
+30069,2018-12-17T09:00:00,BMFBOVESPA:VALE3,34.305328
+30070,2018-12-18T09:00:00,BMFBOVESPA:VALE3,34.432508
+30071,2018-12-19T09:00:00,BMFBOVESPA:VALE3,33.475305
+30072,2018-12-20T09:00:00,BMFBOVESPA:VALE3,33.341432
+30073,2018-12-21T09:00:00,BMFBOVESPA:VALE3,34.044273
+30074,2018-12-26T09:00:00,BMFBOVESPA:VALE3,33.763136
+30075,2018-12-27T09:00:00,BMFBOVESPA:VALE3,33.133926
+30076,2018-12-28T09:00:00,BMFBOVESPA:VALE3,34.137985
+30077,2019-01-02T09:00:00,BMFBOVESPA:VALE3,34.198228
+30078,2019-01-03T09:00:00,BMFBOVESPA:VALE3,32.79924
+30079,2019-01-04T09:00:00,BMFBOVESPA:VALE3,34.934537
+30080,2019-01-07T09:00:00,BMFBOVESPA:VALE3,34.747114
+30081,2019-01-08T09:00:00,BMFBOVESPA:VALE3,35.0818
+30082,2019-01-09T09:00:00,BMFBOVESPA:VALE3,35.938595
+30083,2019-01-10T09:00:00,BMFBOVESPA:VALE3,35.543665
+30084,2019-01-11T09:00:00,BMFBOVESPA:VALE3,35.061719
+30085,2019-01-14T09:00:00,BMFBOVESPA:VALE3,35.208979
+30086,2019-01-15T09:00:00,BMFBOVESPA:VALE3,35.041636
+30087,2019-01-16T09:00:00,BMFBOVESPA:VALE3,35.24245
+30088,2019-01-17T09:00:00,BMFBOVESPA:VALE3,36.300057
+30089,2019-01-18T09:00:00,BMFBOVESPA:VALE3,36.654823
+30090,2019-01-21T09:00:00,BMFBOVESPA:VALE3,37.002897
+30091,2019-01-22T09:00:00,BMFBOVESPA:VALE3,36.869025
+30092,2019-01-23T09:00:00,BMFBOVESPA:VALE3,37.250567
+30093,2019-01-24T09:00:00,BMFBOVESPA:VALE3,37.585253
+30094,2019-01-28T09:00:00,BMFBOVESPA:VALE3,28.367997
+30095,2019-01-29T09:00:00,BMFBOVESPA:VALE3,28.608971
+30096,2019-01-30T09:00:00,BMFBOVESPA:VALE3,31.192746
+30097,2019-01-31T09:00:00,BMFBOVESPA:VALE3,30.456437
+30098,2019-02-01T09:00:00,BMFBOVESPA:VALE3,30.958467
+30099,2019-02-04T09:00:00,BMFBOVESPA:VALE3,29.907552
+30100,2019-02-05T09:00:00,BMFBOVESPA:VALE3,29.880777
+30101,2019-02-06T09:00:00,BMFBOVESPA:VALE3,28.421545
+30102,2019-02-07T09:00:00,BMFBOVESPA:VALE3,27.839192
+30103,2019-02-08T09:00:00,BMFBOVESPA:VALE3,28.890106
+30104,2019-02-11T09:00:00,BMFBOVESPA:VALE3,28.127022
+30105,2019-02-12T09:00:00,BMFBOVESPA:VALE3,29.65319
+30106,2019-02-13T09:00:00,BMFBOVESPA:VALE3,30.449745
+30107,2019-02-14T09:00:00,BMFBOVESPA:VALE3,30.563537
+30108,2019-02-15T09:00:00,BMFBOVESPA:VALE3,30.7108
+30109,2019-02-18T10:00:00,BMFBOVESPA:VALE3,30.289094
+30110,2019-02-19T10:00:00,BMFBOVESPA:VALE3,30.449745
+30111,2019-02-20T10:00:00,BMFBOVESPA:VALE3,30.657248
+30112,2019-02-21T10:00:00,BMFBOVESPA:VALE3,30.376113
+30113,2019-02-22T10:00:00,BMFBOVESPA:VALE3,31.453803
+30114,2019-02-25T10:00:00,BMFBOVESPA:VALE3,31.54082
+30115,2019-02-26T10:00:00,BMFBOVESPA:VALE3,31.594371
+30116,2019-02-27T10:00:00,BMFBOVESPA:VALE3,31.346704
+30117,2019-02-28T10:00:00,BMFBOVESPA:VALE3,31.527432
+30118,2019-03-01T10:00:00,BMFBOVESPA:VALE3,31.28646
+30119,2019-03-06T10:00:00,BMFBOVESPA:VALE3,32.163336
+30120,2019-03-07T10:00:00,BMFBOVESPA:VALE3,32.705529
+30121,2019-03-08T10:00:00,BMFBOVESPA:VALE3,32.698833
+30122,2019-03-11T10:00:00,BMFBOVESPA:VALE3,33.388289
+30123,2019-03-12T10:00:00,BMFBOVESPA:VALE3,33.448532
+30124,2019-03-13T10:00:00,BMFBOVESPA:VALE3,33.937174
+30125,2019-03-14T10:00:00,BMFBOVESPA:VALE3,33.943866
+30126,2019-03-15T10:00:00,BMFBOVESPA:VALE3,33.836767
+30127,2019-03-18T10:00:00,BMFBOVESPA:VALE3,33.776523
+30128,2019-03-19T10:00:00,BMFBOVESPA:VALE3,34.740421
+30129,2019-03-20T10:00:00,BMFBOVESPA:VALE3,33.843462
+30130,2019-03-21T10:00:00,BMFBOVESPA:VALE3,34.064353
+30131,2019-03-22T10:00:00,BMFBOVESPA:VALE3,33.50208
+30132,2019-03-25T10:00:00,BMFBOVESPA:VALE3,33.167394
+30133,2019-03-26T10:00:00,BMFBOVESPA:VALE3,33.656036
+30134,2019-03-27T10:00:00,BMFBOVESPA:VALE3,33.200862
+30135,2019-03-28T10:00:00,BMFBOVESPA:VALE3,33.000051
+30136,2019-03-29T10:00:00,BMFBOVESPA:VALE3,34.091129
+30137,2019-04-01T10:00:00,BMFBOVESPA:VALE3,35.208979
+30138,2019-04-02T10:00:00,BMFBOVESPA:VALE3,34.55969
+30139,2019-04-03T10:00:00,BMFBOVESPA:VALE3,34.660094
+30140,2019-04-04T10:00:00,BMFBOVESPA:VALE3,34.914457
+30141,2019-04-05T10:00:00,BMFBOVESPA:VALE3,34.79397
+30142,2019-04-08T10:00:00,BMFBOVESPA:VALE3,35.737784
+30143,2019-04-09T10:00:00,BMFBOVESPA:VALE3,35.041636
+30144,2019-04-10T10:00:00,BMFBOVESPA:VALE3,34.646706
+30145,2019-04-11T10:00:00,BMFBOVESPA:VALE3,34.66679
+30146,2019-04-12T10:00:00,BMFBOVESPA:VALE3,34.459283
+30147,2019-04-15T10:00:00,BMFBOVESPA:VALE3,34.358879
+30148,2019-04-16T10:00:00,BMFBOVESPA:VALE3,35.543665
+30149,2019-04-17T10:00:00,BMFBOVESPA:VALE3,34.9747
+30150,2019-04-18T10:00:00,BMFBOVESPA:VALE3,35.195594
+30151,2019-04-22T10:00:00,BMFBOVESPA:VALE3,34.338796
+30152,2019-04-23T10:00:00,BMFBOVESPA:VALE3,34.753806
+30153,2019-04-24T10:00:00,BMFBOVESPA:VALE3,33.709587
+30154,2019-04-25T10:00:00,BMFBOVESPA:VALE3,33.689507
+30155,2019-04-26T10:00:00,BMFBOVESPA:VALE3,33.749748
+30156,2019-04-29T10:00:00,BMFBOVESPA:VALE3,33.635956
+30157,2019-04-30T10:00:00,BMFBOVESPA:VALE3,33.535548
+30158,2019-05-02T10:00:00,BMFBOVESPA:VALE3,32.759077
+30159,2019-05-03T10:00:00,BMFBOVESPA:VALE3,33.736363
+30160,2019-05-06T10:00:00,BMFBOVESPA:VALE3,33.241026
+30161,2019-05-07T10:00:00,BMFBOVESPA:VALE3,33.267802
+30162,2019-05-08T10:00:00,BMFBOVESPA:VALE3,32.79924
+30163,2019-05-09T10:00:00,BMFBOVESPA:VALE3,32.49133
+30164,2019-05-10T10:00:00,BMFBOVESPA:VALE3,33.107151
+30165,2019-05-13T10:00:00,BMFBOVESPA:VALE3,31.748326
+30166,2019-05-14T10:00:00,BMFBOVESPA:VALE3,31.855425
+30167,2019-05-15T10:00:00,BMFBOVESPA:VALE3,32.0964
+30168,2019-05-16T10:00:00,BMFBOVESPA:VALE3,31.058874
+30169,2019-05-17T10:00:00,BMFBOVESPA:VALE3,31.942444
+30170,2019-05-20T10:00:00,BMFBOVESPA:VALE3,31.293153
+30171,2019-05-21T10:00:00,BMFBOVESPA:VALE3,31.734938
+30172,2019-05-22T10:00:00,BMFBOVESPA:VALE3,31.768406
+30173,2019-05-23T10:00:00,BMFBOVESPA:VALE3,32.009381
+30174,2019-05-24T10:00:00,BMFBOVESPA:VALE3,32.337374
+30175,2019-05-27T10:00:00,BMFBOVESPA:VALE3,33.595793
+30176,2019-05-28T10:00:00,BMFBOVESPA:VALE3,33.635956
+30177,2019-05-29T10:00:00,BMFBOVESPA:VALE3,33.267802
+30178,2019-05-30T10:00:00,BMFBOVESPA:VALE3,33.475305
+30179,2019-05-31T10:00:00,BMFBOVESPA:VALE3,32.79924
+30180,2019-06-03T10:00:00,BMFBOVESPA:VALE3,32.685448
+30181,2019-06-04T10:00:00,BMFBOVESPA:VALE3,32.872872
+30182,2019-06-05T10:00:00,BMFBOVESPA:VALE3,32.390923
+30183,2019-06-06T10:00:00,BMFBOVESPA:VALE3,32.665365
+30184,2019-06-07T10:00:00,BMFBOVESPA:VALE3,32.571654
+30185,2019-06-10T10:00:00,BMFBOVESPA:VALE3,32.357455
+30186,2019-06-11T10:00:00,BMFBOVESPA:VALE3,34.425815
+30187,2019-06-12T10:00:00,BMFBOVESPA:VALE3,34.465979
+30188,2019-06-13T10:00:00,BMFBOVESPA:VALE3,34.70695
+30189,2019-06-14T10:00:00,BMFBOVESPA:VALE3,34.405735
+30190,2019-06-17T10:00:00,BMFBOVESPA:VALE3,33.602488
+30191,2019-06-18T10:00:00,BMFBOVESPA:VALE3,34.807357
+30192,2019-06-19T10:00:00,BMFBOVESPA:VALE3,35.008168
+30193,2019-06-21T10:00:00,BMFBOVESPA:VALE3,35.10188
+30194,2019-06-24T10:00:00,BMFBOVESPA:VALE3,35.075107
+30195,2019-06-25T10:00:00,BMFBOVESPA:VALE3,34.392347
+30196,2019-06-26T10:00:00,BMFBOVESPA:VALE3,34.526222
+30197,2019-06-27T10:00:00,BMFBOVESPA:VALE3,34.606546
+30198,2019-06-28T10:00:00,BMFBOVESPA:VALE3,34.68687
+30199,2019-07-01T10:00:00,BMFBOVESPA:VALE3,35.911823
+30200,2019-07-02T10:00:00,BMFBOVESPA:VALE3,34.399039
+30201,2019-07-03T10:00:00,BMFBOVESPA:VALE3,34.332103
+30202,2019-07-04T10:00:00,BMFBOVESPA:VALE3,34.586463
+30203,2019-07-05T10:00:00,BMFBOVESPA:VALE3,33.709587
+30204,2019-07-08T10:00:00,BMFBOVESPA:VALE3,34.104517
+30205,2019-07-10T10:00:00,BMFBOVESPA:VALE3,34.894376
+30206,2019-07-11T10:00:00,BMFBOVESPA:VALE3,34.840825
+30207,2019-07-12T10:00:00,BMFBOVESPA:VALE3,34.680177
+30208,2019-07-15T10:00:00,BMFBOVESPA:VALE3,35.269223
+30209,2019-07-16T10:00:00,BMFBOVESPA:VALE3,35.510197
+30210,2019-07-17T10:00:00,BMFBOVESPA:VALE3,35.269223
+30211,2019-07-18T10:00:00,BMFBOVESPA:VALE3,35.202287
+30212,2019-07-19T10:00:00,BMFBOVESPA:VALE3,35.289306
+30213,2019-07-22T10:00:00,BMFBOVESPA:VALE3,35.108575
+30214,2019-07-23T10:00:00,BMFBOVESPA:VALE3,34.646706
+30215,2019-07-24T10:00:00,BMFBOVESPA:VALE3,33.903706
+30216,2019-07-25T10:00:00,BMFBOVESPA:VALE3,33.796606
+30217,2019-07-26T10:00:00,BMFBOVESPA:VALE3,33.622568
+30218,2019-07-29T10:00:00,BMFBOVESPA:VALE3,33.642648
+30219,2019-07-30T10:00:00,BMFBOVESPA:VALE3,33.475305
+30220,2019-07-31T10:00:00,BMFBOVESPA:VALE3,33.341432
+30221,2019-08-01T10:00:00,BMFBOVESPA:VALE3,32.397618
+30222,2019-08-02T10:00:00,BMFBOVESPA:VALE3,32.022768
+30223,2019-08-05T10:00:00,BMFBOVESPA:VALE3,30.791124
+30224,2019-08-06T10:00:00,BMFBOVESPA:VALE3,31.206134
+30225,2019-08-07T10:00:00,BMFBOVESPA:VALE3,31.112422
+30226,2019-08-08T10:00:00,BMFBOVESPA:VALE3,31.580983
+30227,2019-08-09T10:00:00,BMFBOVESPA:VALE3,30.449745
+30228,2019-08-12T10:00:00,BMFBOVESPA:VALE3,30.228851
+30229,2019-08-13T10:00:00,BMFBOVESPA:VALE3,31.12581
+30230,2019-08-14T10:00:00,BMFBOVESPA:VALE3,30.041427
+30231,2019-08-15T10:00:00,BMFBOVESPA:VALE3,29.378747
+30232,2019-08-16T10:00:00,BMFBOVESPA:VALE3,29.244873
+30233,2019-08-19T10:00:00,BMFBOVESPA:VALE3,29.2181
+30234,2019-08-20T10:00:00,BMFBOVESPA:VALE3,29.345279
+30235,2019-08-21T10:00:00,BMFBOVESPA:VALE3,29.552786
+30236,2019-08-22T10:00:00,BMFBOVESPA:VALE3,29.378747
+30237,2019-08-23T10:00:00,BMFBOVESPA:VALE3,28.97043
+30238,2019-08-26T10:00:00,BMFBOVESPA:VALE3,28.649132
+30239,2019-08-27T10:00:00,BMFBOVESPA:VALE3,28.997206
+30240,2019-08-28T10:00:00,BMFBOVESPA:VALE3,29.104305
+30241,2019-08-29T10:00:00,BMFBOVESPA:VALE3,30.188687
+30242,2019-08-30T10:00:00,BMFBOVESPA:VALE3,30.503293
+30243,2019-09-02T10:00:00,BMFBOVESPA:VALE3,30.797816
+30244,2019-09-03T10:00:00,BMFBOVESPA:VALE3,30.469825
+30245,2019-09-04T10:00:00,BMFBOVESPA:VALE3,31.139197
+30246,2019-09-05T10:00:00,BMFBOVESPA:VALE3,31.139197
+30247,2019-09-06T10:00:00,BMFBOVESPA:VALE3,31.092342
+30248,2019-09-09T10:00:00,BMFBOVESPA:VALE3,32.056236
+30249,2019-09-10T10:00:00,BMFBOVESPA:VALE3,32.290519
+30250,2019-09-11T10:00:00,BMFBOVESPA:VALE3,32.0964
+30251,2019-09-12T10:00:00,BMFBOVESPA:VALE3,33.261106
+30252,2019-09-13T10:00:00,BMFBOVESPA:VALE3,33.328045
+30253,2019-09-16T10:00:00,BMFBOVESPA:VALE3,32.524798
+30254,2019-09-17T10:00:00,BMFBOVESPA:VALE3,32.732304
+30255,2019-09-18T10:00:00,BMFBOVESPA:VALE3,32.397618
+30256,2019-09-19T10:00:00,BMFBOVESPA:VALE3,32.344067
+30257,2019-09-20T10:00:00,BMFBOVESPA:VALE3,32.411003
+30258,2019-09-23T10:00:00,BMFBOVESPA:VALE3,32.196804
+30259,2019-09-24T10:00:00,BMFBOVESPA:VALE3,31.41364
+30260,2019-09-25T10:00:00,BMFBOVESPA:VALE3,32.036157
+30261,2019-09-26T10:00:00,BMFBOVESPA:VALE3,32.036157
+30262,2019-09-27T10:00:00,BMFBOVESPA:VALE3,31.902281
+30263,2019-09-30T10:00:00,BMFBOVESPA:VALE3,31.962525
+30264,2019-10-01T10:00:00,BMFBOVESPA:VALE3,31.935749
+30265,2019-10-02T10:00:00,BMFBOVESPA:VALE3,30.188687
+30266,2019-10-03T10:00:00,BMFBOVESPA:VALE3,30.416274
+30267,2019-10-04T10:00:00,BMFBOVESPA:VALE3,31.186053
+30268,2019-10-07T10:00:00,BMFBOVESPA:VALE3,30.817899
+30269,2019-10-08T10:00:00,BMFBOVESPA:VALE3,30.33595
+30270,2019-10-09T10:00:00,BMFBOVESPA:VALE3,30.570229
+30271,2019-10-10T10:00:00,BMFBOVESPA:VALE3,31.621146
+30272,2019-10-11T10:00:00,BMFBOVESPA:VALE3,32.558266
+30273,2019-10-14T10:00:00,BMFBOVESPA:VALE3,32.123176
+30274,2019-10-15T10:00:00,BMFBOVESPA:VALE3,32.069625
+30275,2019-10-16T10:00:00,BMFBOVESPA:VALE3,31.326621
+30276,2019-10-17T10:00:00,BMFBOVESPA:VALE3,31.266377
+30277,2019-10-18T10:00:00,BMFBOVESPA:VALE3,30.811204
+30278,2019-10-21T10:00:00,BMFBOVESPA:VALE3,31.601063
+30279,2019-10-22T10:00:00,BMFBOVESPA:VALE3,31.661307
+30280,2019-10-23T10:00:00,BMFBOVESPA:VALE3,31.534127
+30281,2019-10-24T10:00:00,BMFBOVESPA:VALE3,31.293153
+30282,2019-10-25T10:00:00,BMFBOVESPA:VALE3,32.504717
+30283,2019-10-28T10:00:00,BMFBOVESPA:VALE3,32.598429
+30284,2019-10-29T10:00:00,BMFBOVESPA:VALE3,32.564961
+30285,2019-10-30T10:00:00,BMFBOVESPA:VALE3,32.524798
+30286,2019-10-31T10:00:00,BMFBOVESPA:VALE3,31.594371
+30287,2019-11-01T10:00:00,BMFBOVESPA:VALE3,32.424391
+30288,2019-11-04T10:00:00,BMFBOVESPA:VALE3,33.348126
+30289,2019-11-05T10:00:00,BMFBOVESPA:VALE3,33.381593
+30290,2019-11-06T10:00:00,BMFBOVESPA:VALE3,33.261106
+30291,2019-11-07T10:00:00,BMFBOVESPA:VALE3,33.542244
+30292,2019-11-08T10:00:00,BMFBOVESPA:VALE3,32.919727
+30293,2019-11-11T10:00:00,BMFBOVESPA:VALE3,32.216887
+30294,2019-11-12T10:00:00,BMFBOVESPA:VALE3,32.062932
+30295,2019-11-13T10:00:00,BMFBOVESPA:VALE3,31.54082
+30296,2019-11-14T10:00:00,BMFBOVESPA:VALE3,31.460496
+30297,2019-11-18T10:00:00,BMFBOVESPA:VALE3,31.868814
+30298,2019-11-19T10:00:00,BMFBOVESPA:VALE3,32.24366
+30299,2019-11-21T10:00:00,BMFBOVESPA:VALE3,32.411003
+30300,2019-11-22T10:00:00,BMFBOVESPA:VALE3,33.488693
+30301,2019-11-25T10:00:00,BMFBOVESPA:VALE3,34.044273
+30302,2019-11-26T10:00:00,BMFBOVESPA:VALE3,34.285247
+30303,2019-11-27T10:00:00,BMFBOVESPA:VALE3,33.85685
+30304,2019-11-28T10:00:00,BMFBOVESPA:VALE3,33.71628
+30305,2019-11-29T10:00:00,BMFBOVESPA:VALE3,33.455225
+30306,2019-12-02T10:00:00,BMFBOVESPA:VALE3,34.365571
+30307,2019-12-03T10:00:00,BMFBOVESPA:VALE3,33.749748
+30308,2019-12-04T10:00:00,BMFBOVESPA:VALE3,34.084434
+30309,2019-12-05T10:00:00,BMFBOVESPA:VALE3,34.104517
+30310,2019-12-06T10:00:00,BMFBOVESPA:VALE3,34.372264
+30311,2019-12-09T10:00:00,BMFBOVESPA:VALE3,34.432508
+30312,2019-12-10T10:00:00,BMFBOVESPA:VALE3,34.27186
+30313,2019-12-11T10:00:00,BMFBOVESPA:VALE3,34.693565
+30314,2019-12-12T10:00:00,BMFBOVESPA:VALE3,35.443261
+30315,2019-12-13T10:00:00,BMFBOVESPA:VALE3,35.985451
+30316,2019-12-16T10:00:00,BMFBOVESPA:VALE3,35.704316
+30317,2019-12-17T10:00:00,BMFBOVESPA:VALE3,35.711008
+30318,2019-12-18T10:00:00,BMFBOVESPA:VALE3,35.791335
+30319,2019-12-19T10:00:00,BMFBOVESPA:VALE3,36.146102
+30320,2019-12-20T10:00:00,BMFBOVESPA:VALE3,36.674906
+30321,2019-12-23T10:00:00,BMFBOVESPA:VALE3,36.534339
+30322,2019-12-26T10:00:00,BMFBOVESPA:VALE3,36.674906
+30323,2019-12-27T10:00:00,BMFBOVESPA:VALE3,36.829057
+30324,2019-12-30T10:00:00,BMFBOVESPA:VALE3,36.622924
+30325,2020-01-02T10:00:00,BMFBOVESPA:VALE3,37.330649
+30326,2020-01-03T10:00:00,BMFBOVESPA:VALE3,37.055804
+30327,2020-01-06T10:00:00,BMFBOVESPA:VALE3,36.83593
+30328,2020-01-07T10:00:00,BMFBOVESPA:VALE3,37.103902
+30329,2020-01-08T10:00:00,BMFBOVESPA:VALE3,37.110771
+30330,2020-01-09T10:00:00,BMFBOVESPA:VALE3,36.622924
+30331,2020-01-10T10:00:00,BMFBOVESPA:VALE3,36.664152
+30332,2020-01-13T10:00:00,BMFBOVESPA:VALE3,37.997143
+30333,2020-01-14T10:00:00,BMFBOVESPA:VALE3,38.23076
+30334,2020-01-15T10:00:00,BMFBOVESPA:VALE3,38.107081
+30335,2020-01-16T10:00:00,BMFBOVESPA:VALE3,37.907818
+30336,2020-01-17T10:00:00,BMFBOVESPA:VALE3,39.165229
+30337,2020-01-20T10:00:00,BMFBOVESPA:VALE3,39.41259
+30338,2020-01-21T10:00:00,BMFBOVESPA:VALE3,38.498733
+30339,2020-01-22T10:00:00,BMFBOVESPA:VALE3,38.684252
+30340,2020-01-23T10:00:00,BMFBOVESPA:VALE3,38.134566
+30341,2020-01-24T10:00:00,BMFBOVESPA:VALE3,36.966479
+30342,2020-01-27T10:00:00,BMFBOVESPA:VALE3,34.705889
+30343,2020-01-28T10:00:00,BMFBOVESPA:VALE3,35.179996
+30344,2020-01-29T10:00:00,BMFBOVESPA:VALE3,34.870796
+30345,2020-01-30T10:00:00,BMFBOVESPA:VALE3,35.386128
+30346,2020-01-31T10:00:00,BMFBOVESPA:VALE3,34.540984
+30347,2020-02-03T10:00:00,BMFBOVESPA:VALE3,34.980734
+30348,2020-02-04T10:00:00,BMFBOVESPA:VALE3,35.915203
+30349,2020-02-05T10:00:00,BMFBOVESPA:VALE3,36.409923
+30350,2020-02-06T10:00:00,BMFBOVESPA:VALE3,36.609182
+30351,2020-02-07T10:00:00,BMFBOVESPA:VALE3,35.798393
+30352,2020-02-10T10:00:00,BMFBOVESPA:VALE3,34.486015
+30353,2020-02-11T10:00:00,BMFBOVESPA:VALE3,35.764038
+30354,2020-02-12T10:00:00,BMFBOVESPA:VALE3,36.46489
+30355,2020-02-13T10:00:00,BMFBOVESPA:VALE3,35.825878
+30356,2020-02-14T10:00:00,BMFBOVESPA:VALE3,35.042574
+30357,2020-02-17T10:00:00,BMFBOVESPA:VALE3,36.698507
+30358,2020-02-18T10:00:00,BMFBOVESPA:VALE3,36.27937
+30359,2020-02-19T10:00:00,BMFBOVESPA:VALE3,36.286242
+30360,2020-02-20T10:00:00,BMFBOVESPA:VALE3,35.867106
+30361,2020-02-21T10:00:00,BMFBOVESPA:VALE3,34.444789
+30362,2020-02-26T10:00:00,BMFBOVESPA:VALE3,31.160405
+30363,2020-02-27T10:00:00,BMFBOVESPA:VALE3,30.555751
+30364,2020-02-28T10:00:00,BMFBOVESPA:VALE3,30.445813
+30365,2020-03-02T10:00:00,BMFBOVESPA:VALE3,31.854387
+30366,2020-03-03T10:00:00,BMFBOVESPA:VALE3,31.847514
+30367,2020-03-04T10:00:00,BMFBOVESPA:VALE3,33.372898
+30368,2020-03-05T10:00:00,BMFBOVESPA:VALE3,32.191069
+30369,2020-03-06T10:00:00,BMFBOVESPA:VALE3,30.651946
+30370,2020-03-09T10:00:00,BMFBOVESPA:VALE3,25.993346
+30371,2020-03-10T10:00:00,BMFBOVESPA:VALE3,30.789368
+30372,2020-03-11T10:00:00,BMFBOVESPA:VALE3,27.992834
+30373,2020-03-12T10:00:00,BMFBOVESPA:VALE3,24.289312
+30374,2020-03-13T10:00:00,BMFBOVESPA:VALE3,29.47699
+30375,2020-03-16T10:00:00,BMFBOVESPA:VALE3,26.824747
+30376,2020-03-17T10:00:00,BMFBOVESPA:VALE3,28.521905
+30377,2020-03-18T10:00:00,BMFBOVESPA:VALE3,26.556775
+30378,2020-03-19T10:00:00,BMFBOVESPA:VALE3,25.01078
+30379,2020-03-20T10:00:00,BMFBOVESPA:VALE3,24.179375
+30380,2020-03-23T10:00:00,BMFBOVESPA:VALE3,23.430425
+30381,2020-03-24T10:00:00,BMFBOVESPA:VALE3,25.862793
+30382,2020-03-25T10:00:00,BMFBOVESPA:VALE3,28.068413
+30383,2020-03-26T10:00:00,BMFBOVESPA:VALE3,28.85859
+30384,2020-03-27T10:00:00,BMFBOVESPA:VALE3,27.553081
+30385,2020-03-30T10:00:00,BMFBOVESPA:VALE3,28.700555
+30386,2020-03-31T10:00:00,BMFBOVESPA:VALE3,29.696864
+30387,2020-04-01T10:00:00,BMFBOVESPA:VALE3,29.799929
+30388,2020-04-02T10:00:00,BMFBOVESPA:VALE3,29.394535
+30389,2020-04-03T10:00:00,BMFBOVESPA:VALE3,27.827926
+30390,2020-04-06T10:00:00,BMFBOVESPA:VALE3,29.635024
+30391,2020-04-07T10:00:00,BMFBOVESPA:VALE3,30.081644
+30392,2020-04-08T10:00:00,BMFBOVESPA:VALE3,29.896124
+30393,2020-04-09T10:00:00,BMFBOVESPA:VALE3,29.738089
+30394,2020-04-13T10:00:00,BMFBOVESPA:VALE3,30.624461
+30395,2020-04-14T10:00:00,BMFBOVESPA:VALE3,30.596976
+30396,2020-04-15T10:00:00,BMFBOVESPA:VALE3,29.67625
+30397,2020-04-16T10:00:00,BMFBOVESPA:VALE3,29.380792
+30398,2020-04-17T10:00:00,BMFBOVESPA:VALE3,30.232809
+30399,2020-04-20T10:00:00,BMFBOVESPA:VALE3,29.17466
+30400,2020-04-22T10:00:00,BMFBOVESPA:VALE3,29.47699
+30401,2020-04-23T10:00:00,BMFBOVESPA:VALE3,29.896124
+30402,2020-04-24T10:00:00,BMFBOVESPA:VALE3,30.067901
+30403,2020-04-27T10:00:00,BMFBOVESPA:VALE3,30.610718
+30404,2020-04-28T10:00:00,BMFBOVESPA:VALE3,30.651946
+30405,2020-04-29T10:00:00,BMFBOVESPA:VALE3,32.108617
+30406,2020-04-30T10:00:00,BMFBOVESPA:VALE3,30.823723
+30407,2020-05-04T10:00:00,BMFBOVESPA:VALE3,30.184711
+30408,2020-05-05T10:00:00,BMFBOVESPA:VALE3,30.026677
+30409,2020-05-06T10:00:00,BMFBOVESPA:VALE3,30.459556
+30410,2020-05-07T10:00:00,BMFBOVESPA:VALE3,31.641382
+30411,2020-05-08T10:00:00,BMFBOVESPA:VALE3,33.565287
+30412,2020-05-11T10:00:00,BMFBOVESPA:VALE3,32.795726
+30413,2020-05-12T10:00:00,BMFBOVESPA:VALE3,32.610206
+30414,2020-05-13T10:00:00,BMFBOVESPA:VALE3,33.352286
+30415,2020-05-14T10:00:00,BMFBOVESPA:VALE3,33.043086
+30416,2020-05-15T10:00:00,BMFBOVESPA:VALE3,33.015601
+30417,2020-05-18T10:00:00,BMFBOVESPA:VALE3,35.221221
+30418,2020-05-19T10:00:00,BMFBOVESPA:VALE3,36.03201
+30419,2020-05-20T10:00:00,BMFBOVESPA:VALE3,36.073238
+30420,2020-05-21T10:00:00,BMFBOVESPA:VALE3,35.131899
+30421,2020-05-22T10:00:00,BMFBOVESPA:VALE3,34.540984
+30422,2020-05-25T10:00:00,BMFBOVESPA:VALE3,34.424174
+30423,2020-05-26T10:00:00,BMFBOVESPA:VALE3,33.805778
+30424,2020-05-27T10:00:00,BMFBOVESPA:VALE3,34.795214
+30425,2020-05-28T10:00:00,BMFBOVESPA:VALE3,34.417304
+30426,2020-05-29T10:00:00,BMFBOVESPA:VALE3,36.416792
+30427,2020-06-01T10:00:00,BMFBOVESPA:VALE3,36.705377
+30428,2020-06-02T10:00:00,BMFBOVESPA:VALE3,36.705377
+30429,2020-06-03T10:00:00,BMFBOVESPA:VALE3,36.870284
+30430,2020-06-04T10:00:00,BMFBOVESPA:VALE3,38.244503
+30431,2020-06-05T10:00:00,BMFBOVESPA:VALE3,37.523039
+30432,2020-06-08T10:00:00,BMFBOVESPA:VALE3,37.639846
+30433,2020-06-09T10:00:00,BMFBOVESPA:VALE3,37.784141
+30434,2020-06-10T10:00:00,BMFBOVESPA:VALE3,37.241324
+30435,2020-06-12T10:00:00,BMFBOVESPA:VALE3,36.691637
+30436,2020-06-15T10:00:00,BMFBOVESPA:VALE3,37.021449
+30437,2020-06-16T10:00:00,BMFBOVESPA:VALE3,38.058983
+30438,2020-06-17T10:00:00,BMFBOVESPA:VALE3,38.615543
+30439,2020-06-18T10:00:00,BMFBOVESPA:VALE3,38.594927
+30440,2020-06-19T10:00:00,BMFBOVESPA:VALE3,37.907818
+30441,2020-06-22T10:00:00,BMFBOVESPA:VALE3,37.791011
+30442,2020-06-23T10:00:00,BMFBOVESPA:VALE3,38.196405
+30443,2020-06-24T10:00:00,BMFBOVESPA:VALE3,38.058983
+30444,2020-06-25T10:00:00,BMFBOVESPA:VALE3,38.47812
+30445,2020-06-26T10:00:00,BMFBOVESPA:VALE3,38.217018
+30446,2020-06-29T10:00:00,BMFBOVESPA:VALE3,38.22389
+30447,2020-06-30T10:00:00,BMFBOVESPA:VALE3,38.42315
+30448,2020-07-01T10:00:00,BMFBOVESPA:VALE3,37.474941
+30449,2020-07-02T10:00:00,BMFBOVESPA:VALE3,38.127696
+30450,2020-07-03T10:00:00,BMFBOVESPA:VALE3,37.969658
+30451,2020-07-06T10:00:00,BMFBOVESPA:VALE3,38.869773
+30452,2020-07-07T10:00:00,BMFBOVESPA:VALE3,38.73235
+30453,2020-07-08T10:00:00,BMFBOVESPA:VALE3,39.385104
+30454,2020-07-09T10:00:00,BMFBOVESPA:VALE3,38.766705
+30455,2020-07-10T10:00:00,BMFBOVESPA:VALE3,39.144617
+30456,2020-07-13T10:00:00,BMFBOVESPA:VALE3,39.611852
+30457,2020-07-14T10:00:00,BMFBOVESPA:VALE3,42.394644
+30458,2020-07-15T10:00:00,BMFBOVESPA:VALE3,42.456484
+30459,2020-07-16T10:00:00,BMFBOVESPA:VALE3,41.30901
+30460,2020-07-17T10:00:00,BMFBOVESPA:VALE3,41.941152
+30461,2020-07-20T10:00:00,BMFBOVESPA:VALE3,41.776244
+30462,2020-07-21T10:00:00,BMFBOVESPA:VALE3,41.020425
+30463,2020-07-22T10:00:00,BMFBOVESPA:VALE3,40.704356
+30464,2020-07-23T10:00:00,BMFBOVESPA:VALE3,40.43638
+30465,2020-07-24T10:00:00,BMFBOVESPA:VALE3,40.264603
+30466,2020-07-27T10:00:00,BMFBOVESPA:VALE3,42.167896
+30467,2020-07-28T10:00:00,BMFBOVESPA:VALE3,41.460175
+30468,2020-07-29T10:00:00,BMFBOVESPA:VALE3,43.25353
+30469,2020-07-30T10:00:00,BMFBOVESPA:VALE3,42.099186
+30470,2020-07-31T10:00:00,BMFBOVESPA:VALE3,41.714404
+30471,2020-08-03T10:00:00,BMFBOVESPA:VALE3,41.405204
+30472,2020-08-04T10:00:00,BMFBOVESPA:VALE3,41.707535
+30473,2020-08-05T10:00:00,BMFBOVESPA:VALE3,42.731326
+30474,2020-08-06T10:00:00,BMFBOVESPA:VALE3,42.483969
+30475,2020-08-07T10:00:00,BMFBOVESPA:VALE3,41.535757
+30476,2020-08-10T10:00:00,BMFBOVESPA:VALE3,42.738198
+30477,2020-08-11T10:00:00,BMFBOVESPA:VALE3,41.418947
+30478,2020-08-12T10:00:00,BMFBOVESPA:VALE3,42.257221
+30479,2020-08-13T10:00:00,BMFBOVESPA:VALE3,41.467044
+30480,2020-08-14T10:00:00,BMFBOVESPA:VALE3,42.154154
+30481,2020-08-17T10:00:00,BMFBOVESPA:VALE3,42.758811
+30482,2020-08-18T10:00:00,BMFBOVESPA:VALE3,43.329112
+30483,2020-08-19T10:00:00,BMFBOVESPA:VALE3,42.868748
+30484,2020-08-20T10:00:00,BMFBOVESPA:VALE3,43.25353
+30485,2020-08-21T10:00:00,BMFBOVESPA:VALE3,42.738198
+30486,2020-08-24T10:00:00,BMFBOVESPA:VALE3,43.2604
+30487,2020-08-25T10:00:00,BMFBOVESPA:VALE3,42.339674
+30488,2020-08-26T10:00:00,BMFBOVESPA:VALE3,42.428999
+30489,2020-08-27T10:00:00,BMFBOVESPA:VALE3,41.769374
+30490,2020-08-28T10:00:00,BMFBOVESPA:VALE3,41.982376
+30491,2020-08-31T10:00:00,BMFBOVESPA:VALE3,41.006682
+30492,2020-09-01T10:00:00,BMFBOVESPA:VALE3,42.435868
+30493,2020-09-02T10:00:00,BMFBOVESPA:VALE3,42.133542
+30494,2020-09-03T10:00:00,BMFBOVESPA:VALE3,40.759323
+30495,2020-09-04T10:00:00,BMFBOVESPA:VALE3,41.563242
+30496,2020-09-08T10:00:00,BMFBOVESPA:VALE3,40.724968
+30497,2020-09-09T10:00:00,BMFBOVESPA:VALE3,41.226557
+30498,2020-09-10T10:00:00,BMFBOVESPA:VALE3,40.216506
+30499,2020-09-11T10:00:00,BMFBOVESPA:VALE3,42.566421
+30500,2020-09-14T10:00:00,BMFBOVESPA:VALE3,42.538936
+30501,2020-09-15T10:00:00,BMFBOVESPA:VALE3,43.01304
+30502,2020-09-16T10:00:00,BMFBOVESPA:VALE3,41.893054
+30503,2020-09-17T10:00:00,BMFBOVESPA:VALE3,42.655746
+30504,2020-09-18T10:00:00,BMFBOVESPA:VALE3,42.367159
+30505,2020-09-21T10:00:00,BMFBOVESPA:VALE3,41.226557
+30506,2020-09-22T10:00:00,BMFBOVESPA:VALE3,41.365416
+30507,2020-09-23T10:00:00,BMFBOVESPA:VALE3,42.288461
+30508,2020-09-24T10:00:00,BMFBOVESPA:VALE3,41.973625
+30509,2020-09-25T10:00:00,BMFBOVESPA:VALE3,42.395794
+30510,2020-09-28T10:00:00,BMFBOVESPA:VALE3,42.059489
+30511,2020-09-29T10:00:00,BMFBOVESPA:VALE3,41.751806
+30512,2020-09-30T10:00:00,BMFBOVESPA:VALE3,42.295619
+30513,2020-10-01T10:00:00,BMFBOVESPA:VALE3,42.116734
+30514,2020-10-02T10:00:00,BMFBOVESPA:VALE3,41.730341
+30515,2020-10-05T10:00:00,BMFBOVESPA:VALE3,42.639078
+30516,2020-10-06T10:00:00,BMFBOVESPA:VALE3,41.945003
+30517,2020-10-07T10:00:00,BMFBOVESPA:VALE3,43.05409
+30518,2020-10-08T10:00:00,BMFBOVESPA:VALE3,43.855498
+30519,2020-10-09T10:00:00,BMFBOVESPA:VALE3,44.077314
+30520,2020-10-13T10:00:00,BMFBOVESPA:VALE3,44.463706
+30521,2020-10-14T10:00:00,BMFBOVESPA:VALE3,45.079072
+30522,2020-10-15T10:00:00,BMFBOVESPA:VALE3,44.699836
+30523,2020-10-16T10:00:00,BMFBOVESPA:VALE3,44.535263
+30524,2020-10-19T10:00:00,BMFBOVESPA:VALE3,44.327755
+30525,2020-10-20T10:00:00,BMFBOVESPA:VALE3,44.249045
+30526,2020-10-21T10:00:00,BMFBOVESPA:VALE3,44.97174
+30527,2020-10-22T10:00:00,BMFBOVESPA:VALE3,45.150625
+30528,2020-10-23T10:00:00,BMFBOVESPA:VALE3,45.401066
+30529,2020-10-26T10:00:00,BMFBOVESPA:VALE3,44.721302
+30530,2020-10-27T10:00:00,BMFBOVESPA:VALE3,44.742767
+30531,2020-10-28T10:00:00,BMFBOVESPA:VALE3,43.118489
+30532,2020-10-29T10:00:00,BMFBOVESPA:VALE3,44.377842
+30533,2020-10-30T10:00:00,BMFBOVESPA:VALE3,43.325996
+30534,2020-11-03T10:00:00,BMFBOVESPA:VALE3,45.322356
+30535,2020-11-04T10:00:00,BMFBOVESPA:VALE3,44.063006
+30536,2020-11-05T10:00:00,BMFBOVESPA:VALE3,44.757078
+30537,2020-11-06T10:00:00,BMFBOVESPA:VALE3,45.215024
+30538,2020-11-09T10:00:00,BMFBOVESPA:VALE3,45.215024
+30539,2020-11-10T10:00:00,BMFBOVESPA:VALE3,45.193559
+30540,2020-11-11T10:00:00,BMFBOVESPA:VALE3,45.508395
+30541,2020-11-12T10:00:00,BMFBOVESPA:VALE3,44.842942
+30542,2020-11-13T10:00:00,BMFBOVESPA:VALE3,45.257957
+30543,2020-11-16T10:00:00,BMFBOVESPA:VALE3,46.452909
+30544,2020-11-17T10:00:00,BMFBOVESPA:VALE3,47.91977
+30545,2020-11-18T10:00:00,BMFBOVESPA:VALE3,47.547686
+30546,2020-11-19T10:00:00,BMFBOVESPA:VALE3,48.456426
+30547,2020-11-20T10:00:00,BMFBOVESPA:VALE3,48.971616
+30548,2020-11-23T10:00:00,BMFBOVESPA:VALE3,51.010906
+30549,2020-11-24T10:00:00,BMFBOVESPA:VALE3,53.522456
+30550,2020-11-25T10:00:00,BMFBOVESPA:VALE3,54.023332
+30551,2020-11-26T10:00:00,BMFBOVESPA:VALE3,54.788961
+30552,2020-11-27T10:00:00,BMFBOVESPA:VALE3,56.127024
+30553,2020-11-30T10:00:00,BMFBOVESPA:VALE3,55.812185
+30554,2020-12-01T10:00:00,BMFBOVESPA:VALE3,58.137692
+30555,2020-12-02T10:00:00,BMFBOVESPA:VALE3,57.128777
+30556,2020-12-03T10:00:00,BMFBOVESPA:VALE3,56.49910399
+30557,2020-12-04T10:00:00,BMFBOVESPA:VALE3,58.66004019
+30558,2020-12-07T10:00:00,BMFBOVESPA:VALE3,59.35411051
+30559,2020-12-08T10:00:00,BMFBOVESPA:VALE3,59.31833705
+30560,2020-12-09T10:00:00,BMFBOVESPA:VALE3,59.1752253
+30561,2020-12-10T10:00:00,BMFBOVESPA:VALE3,60.82097138
+30562,2020-12-11T10:00:00,BMFBOVESPA:VALE3,60.72079638
+30563,2020-12-14T10:00:00,BMFBOVESPA:VALE3,59.78343931
+30564,2020-12-15T10:00:00,BMFBOVESPA:VALE3,60.46320096
+30565,2020-12-16T10:00:00,BMFBOVESPA:VALE3,61.69393192
+30566,2020-12-17T10:00:00,BMFBOVESPA:VALE3,62.39515908
+30567,2020-12-18T10:00:00,BMFBOVESPA:VALE3,62.82448788
+30568,2020-12-21T10:00:00,BMFBOVESPA:VALE3,62.15187806
+30569,2020-12-22T10:00:00,BMFBOVESPA:VALE3,62.20912204
+30570,2020-12-23T10:00:00,BMFBOVESPA:VALE3,62.50964848
+30571,2020-12-28T10:00:00,BMFBOVESPA:VALE3,62.47386929
+30572,2020-12-29T10:00:00,BMFBOVESPA:VALE3,62.30214092
+30573,2020-12-30T10:00:00,BMFBOVESPA:VALE3,62.57404429
+30574,2021-01-04T10:00:00,BMFBOVESPA:VALE3,65.44336449
+30575,2021-01-05T10:00:00,BMFBOVESPA:VALE3,66.5452981
+30576,2021-01-06T10:00:00,BMFBOVESPA:VALE3,68.41286041
+30577,2021-01-07T10:00:00,BMFBOVESPA:VALE3,73.21413873
+30578,2021-01-08T10:00:00,BMFBOVESPA:VALE3,72.98516566
+30579,2021-01-11T10:00:00,BMFBOVESPA:VALE3,72.97085484
+30580,2021-01-12T10:00:00,BMFBOVESPA:VALE3,70.97449733
+30581,2021-01-13T10:00:00,BMFBOVESPA:VALE3,68.84934032
+30582,2021-01-14T10:00:00,BMFBOVESPA:VALE3,69.97989628
+30583,2021-01-15T10:00:00,BMFBOVESPA:VALE3,66.93884771
+30584,2021-01-18T10:00:00,BMFBOVESPA:VALE3,67.48265517
+30585,2021-01-19T10:00:00,BMFBOVESPA:VALE3,67.30376996
+30586,2021-01-20T10:00:00,BMFBOVESPA:VALE3,66.05873033
+30587,2021-01-21T10:00:00,BMFBOVESPA:VALE3,66.80289352
+30588,2021-01-22T10:00:00,BMFBOVESPA:VALE3,66.66693861
+30589,2021-01-26T10:00:00,BMFBOVESPA:VALE3,65.65087205
+30590,2021-01-27T10:00:00,BMFBOVESPA:VALE3,63.82624076
+30591,2021-01-28T10:00:00,BMFBOVESPA:VALE3,65.18576907
+30592,2021-01-29T10:00:00,BMFBOVESPA:VALE3,62.93181471
+30593,2021-02-01T10:00:00,BMFBOVESPA:VALE3,65.3074103
+30594,2021-02-02T10:00:00,BMFBOVESPA:VALE3,62.72431288
+30595,2021-02-03T10:00:00,BMFBOVESPA:VALE3,64.70635814
+30596,2021-02-04T10:00:00,BMFBOVESPA:VALE3,63.8906423
+30597,2021-02-05T10:00:00,BMFBOVESPA:VALE3,66.32348187
+30598,2021-02-08T10:00:00,BMFBOVESPA:VALE3,67.26799578
+30599,2021-02-09T10:00:00,BMFBOVESPA:VALE3,67.43972415
+30600,2021-02-10T10:00:00,BMFBOVESPA:VALE3,67.76171538
+30601,2021-02-11T10:00:00,BMFBOVESPA:VALE3,66.61685075
+30602,2021-02-12T10:00:00,BMFBOVESPA:VALE3,67.18212873
+30603,2021-02-17T10:00:00,BMFBOVESPA:VALE3,68.94235848
+30604,2021-02-18T10:00:00,BMFBOVESPA:VALE3,69.69367923
+30605,2021-02-19T10:00:00,BMFBOVESPA:VALE3,69.95842576
+30606,2021-02-22T10:00:00,BMFBOVESPA:VALE3,68.22681764
+30607,2021-02-23T10:00:00,BMFBOVESPA:VALE3,69.37168227
+30608,2021-02-24T10:00:00,BMFBOVESPA:VALE3,70.07291444
+30609,2021-02-25T10:00:00,BMFBOVESPA:VALE3,68.48441306
+30610,2021-02-26T10:00:00,BMFBOVESPA:VALE3,67.63291803
+30611,2021-03-01T10:00:00,BMFBOVESPA:VALE3,70.53086058
+30612,2021-03-02T10:00:00,BMFBOVESPA:VALE3,72.69894932
+30613,2021-03-03T10:00:00,BMFBOVESPA:VALE3,71.80452327
+30614,2021-03-04T10:00:00,BMFBOVESPA:VALE3,70.73836814
+30615,2021-03-05T10:00:00,BMFBOVESPA:VALE3,74.91169447
+30616,2021-03-08T10:00:00,BMFBOVESPA:VALE3,74.50801755
+30617,2021-03-09T10:00:00,BMFBOVESPA:VALE3,73.76047045
+30618,2021-03-10T10:00:00,BMFBOVESPA:VALE3,72.62420186
+30619,2021-03-11T10:00:00,BMFBOVESPA:VALE3,74.53044321
+30620,2021-03-12T10:00:00,BMFBOVESPA:VALE3,72.81108863
+30621,2021-03-15T10:00:00,BMFBOVESPA:VALE3,72.37750982
+30622,2021-03-16T10:00:00,BMFBOVESPA:VALE3,72.14577171
+30623,2021-03-17T10:00:00,BMFBOVESPA:VALE3,73.18486218
+30624,2021-03-18T10:00:00,BMFBOVESPA:VALE3,71.88413173
+30625,2021-03-19T10:00:00,BMFBOVESPA:VALE3,70.852513
+30626,2021-03-22T10:00:00,BMFBOVESPA:VALE3,69.67886406
+30627,2021-03-23T10:00:00,BMFBOVESPA:VALE3,68.07163705
+30628,2021-03-24T10:00:00,BMFBOVESPA:VALE3,69.63401347
+30629,2021-03-25T10:00:00,BMFBOVESPA:VALE3,69.10325503
+30630,2021-03-26T10:00:00,BMFBOVESPA:VALE3,71.41317332
+30631,2021-03-29T10:00:00,BMFBOVESPA:VALE3,73.24466669
+30632,2021-03-30T10:00:00,BMFBOVESPA:VALE3,72.56439659
+30633,2021-03-31T10:00:00,BMFBOVESPA:VALE3,73.23718973
+30634,2021-04-01T10:00:00,BMFBOVESPA:VALE3,72.80361092
+30635,2021-04-05T10:00:00,BMFBOVESPA:VALE3,77.28889424
+30636,2021-04-06T10:00:00,BMFBOVESPA:VALE3,76.28718113
+30637,2021-04-07T10:00:00,BMFBOVESPA:VALE3,78.16352434
+30638,2021-04-08T10:00:00,BMFBOVESPA:VALE3,78.11867152
+30639,2021-04-09T10:00:00,BMFBOVESPA:VALE3,76.99735087
+30640,2021-04-12T10:00:00,BMFBOVESPA:VALE3,77.29636971
+30641,2021-04-13T10:00:00,BMFBOVESPA:VALE3,77.43092819
+30642,2021-04-14T10:00:00,BMFBOVESPA:VALE3,79.98753926
+30643,2021-04-15T10:00:00,BMFBOVESPA:VALE3,80.89207124
+30644,2021-04-16T10:00:00,BMFBOVESPA:VALE3,81.23594291
+30645,2021-04-19T10:00:00,BMFBOVESPA:VALE3,80.53324864
+30646,2021-04-20T10:00:00,BMFBOVESPA:VALE3,79.35959969
+30647,2021-04-22T10:00:00,BMFBOVESPA:VALE3,79.41192799
+30648,2021-04-23T10:00:00,BMFBOVESPA:VALE3,80.72761088
+30649,2021-04-26T10:00:00,BMFBOVESPA:VALE3,81.1611882
+30650,2021-04-27T10:00:00,BMFBOVESPA:VALE3,82.31988619
+30651,2021-04-28T10:00:00,BMFBOVESPA:VALE3,83.66547097
+30652,2021-04-29T10:00:00,BMFBOVESPA:VALE3,83.68789738
+30653,2021-04-30T10:00:00,BMFBOVESPA:VALE3,81.49758439
+30654,2021-05-03T10:00:00,BMFBOVESPA:VALE3,81.07895802
+30655,2021-05-04T10:00:00,BMFBOVESPA:VALE3,82.30493525
+30656,2021-05-05T10:00:00,BMFBOVESPA:VALE3,82.76093898
+30657,2021-05-06T10:00:00,BMFBOVESPA:VALE3,86.00529338
+30658,2021-05-07T10:00:00,BMFBOVESPA:VALE3,86.30431221
+30659,2021-05-10T10:00:00,BMFBOVESPA:VALE3,85.73617642
+30660,2021-05-11T10:00:00,BMFBOVESPA:VALE3,88.74879122
+30661,2021-05-12T10:00:00,BMFBOVESPA:VALE3,85.46705947
+30662,2021-05-13T10:00:00,BMFBOVESPA:VALE3,84.09157281
+30663,2021-05-14T10:00:00,BMFBOVESPA:VALE3,82.64880692
+30664,2021-05-17T10:00:00,BMFBOVESPA:VALE3,84.81669349
+30665,2021-05-18T10:00:00,BMFBOVESPA:VALE3,85.66889718
+30666,2021-05-19T10:00:00,BMFBOVESPA:VALE3,83.91216151
+30667,2021-05-20T10:00:00,BMFBOVESPA:VALE3,83.05995782
+30668,2021-05-21T10:00:00,BMFBOVESPA:VALE3,81.78165229
+30669,2021-05-24T10:00:00,BMFBOVESPA:VALE3,82.06572018
+30670,2021-05-25T10:00:00,BMFBOVESPA:VALE3,80.02491661
+30671,2021-05-26T10:00:00,BMFBOVESPA:VALE3,82.37968996
+30672,2021-05-27T10:00:00,BMFBOVESPA:VALE3,82.97025217
+30673,2021-05-28T10:00:00,BMFBOVESPA:VALE3,83.41878043
+30674,2021-05-31T10:00:00,BMFBOVESPA:VALE3,85.80345566
+30675,2021-06-01T10:00:00,BMFBOVESPA:VALE3,84.62233125
+30676,2021-06-02T10:00:00,BMFBOVESPA:VALE3,85.8184066
+30677,2021-06-04T10:00:00,BMFBOVESPA:VALE3,84.39806712
+30678,2021-06-07T10:00:00,BMFBOVESPA:VALE3,83.57576532
+30679,2021-06-08T10:00:00,BMFBOVESPA:VALE3,82.17037677
+30680,2021-06-09T10:00:00,BMFBOVESPA:VALE3,83.87478415
+30681,2021-06-10T10:00:00,BMFBOVESPA:VALE3,83.59819173
+30682,2021-06-11T10:00:00,BMFBOVESPA:VALE3,85.47453494
+30683,2021-06-14T10:00:00,BMFBOVESPA:VALE3,85.01105574
+30684,2021-06-15T10:00:00,BMFBOVESPA:VALE3,83.35150119
+30685,2021-06-16T10:00:00,BMFBOVESPA:VALE3,80.84721842
+30686,2021-06-17T10:00:00,BMFBOVESPA:VALE3,79.16523745
+30687,2021-06-18T10:00:00,BMFBOVESPA:VALE3,81.54991269
+30688,2021-06-21T10:00:00,BMFBOVESPA:VALE3,82.31241072
+30689,2021-06-22T10:00:00,BMFBOVESPA:VALE3,83.27674648
+30690,2021-06-23T10:00:00,BMFBOVESPA:VALE3,84.52515013
+30691,2021-06-24T10:00:00,BMFBOVESPA:VALE3,84.6320471
+30692,2021-06-25T10:00:00,BMFBOVESPA:VALE3,85.67632256
+30693,2021-06-28T10:00:00,BMFBOVESPA:VALE3,84.30428181
+30694,2021-06-29T10:00:00,BMFBOVESPA:VALE3,85.7601695
+30695,2021-06-30T10:00:00,BMFBOVESPA:VALE3,86.32423069
+30696,2021-07-01T10:00:00,BMFBOVESPA:VALE3,84.82260831
+30697,2021-07-02T10:00:00,BMFBOVESPA:VALE3,86.5757715
+30698,2021-07-05T10:00:00,BMFBOVESPA:VALE3,86.2632511
+30699,2021-07-06T10:00:00,BMFBOVESPA:VALE3,86.72059802
+30700,2021-07-07T10:00:00,BMFBOVESPA:VALE3,86.97213883
+30701,2021-07-08T10:00:00,BMFBOVESPA:VALE3,86.63675109
+30702,2021-07-12T10:00:00,BMFBOVESPA:VALE3,87.71151634
+30703,2021-07-13T10:00:00,BMFBOVESPA:VALE3,88.22984285
+30704,2021-07-14T10:00:00,BMFBOVESPA:VALE3,87.74962859
+30705,2021-07-15T10:00:00,BMFBOVESPA:VALE3,88.02403674
+30706,2021-07-16T10:00:00,BMFBOVESPA:VALE3,86.43856742
+30707,2021-07-19T10:00:00,BMFBOVESPA:VALE3,85.49338379
+30708,2021-07-20T10:00:00,BMFBOVESPA:VALE3,86.20989396
+30709,2021-07-21T10:00:00,BMFBOVESPA:VALE3,87.20081229
+30710,2021-07-22T10:00:00,BMFBOVESPA:VALE3,87.42948574
+30711,2021-07-23T10:00:00,BMFBOVESPA:VALE3,86.98738372
+30712,2021-07-26T10:00:00,BMFBOVESPA:VALE3,88.87775098
+30713,2021-07-27T10:00:00,BMFBOVESPA:VALE3,87.03311842
+30714,2021-07-28T10:00:00,BMFBOVESPA:VALE3,89.41132239
+30715,2021-07-29T10:00:00,BMFBOVESPA:VALE3,88.09263877
+30716,2021-07-30T10:00:00,BMFBOVESPA:VALE3,82.90175126
+30717,2021-08-02T10:00:00,BMFBOVESPA:VALE3,83.03133289
+30718,2021-08-03T10:00:00,BMFBOVESPA:VALE3,85.85926133
+30719,2021-08-04T10:00:00,BMFBOVESPA:VALE3,85.76779194
+30720,2021-08-05T10:00:00,BMFBOVESPA:VALE3,83.14566962
+30721,2021-08-06T10:00:00,BMFBOVESPA:VALE3,83.61826143
+30722,2021-08-09T10:00:00,BMFBOVESPA:VALE3,83.09231248
+30723,2021-08-10T10:00:00,BMFBOVESPA:VALE3,83.89266958
+30724,2021-08-11T10:00:00,BMFBOVESPA:VALE3,83.29049614
+30725,2021-08-12T10:00:00,BMFBOVESPA:VALE3,83.237139
+30726,2021-08-13T10:00:00,BMFBOVESPA:VALE3,82.55111862
+30727,2021-08-16T10:00:00,BMFBOVESPA:VALE3,82.93224105
+30728,2021-08-17T10:00:00,BMFBOVESPA:VALE3,81.5602003
+30729,2021-08-18T10:00:00,BMFBOVESPA:VALE3,78.82374125
+30730,2021-08-19T10:00:00,BMFBOVESPA:VALE3,74.32649808
+30731,2021-08-20T10:00:00,BMFBOVESPA:VALE3,74.35698864
+30732,2021-08-23T10:00:00,BMFBOVESPA:VALE3,73.3279535
+30733,2021-08-24T10:00:00,BMFBOVESPA:VALE3,76.00343449
+30734,2021-08-25T10:00:00,BMFBOVESPA:VALE3,75.84336383
+30735,2021-08-26T10:00:00,BMFBOVESPA:VALE3,74.87531514
+30736,2021-08-27T10:00:00,BMFBOVESPA:VALE3,76.75043522
+30737,2021-08-30T10:00:00,BMFBOVESPA:VALE3,76.26259851
+30738,2021-08-31T10:00:00,BMFBOVESPA:VALE3,75.21832304
+30739,2021-09-01T10:00:00,BMFBOVESPA:VALE3,75.34790315
+30740,2021-09-02T10:00:00,BMFBOVESPA:VALE3,75.11160953
+30741,2021-09-03T10:00:00,BMFBOVESPA:VALE3,75.16496667
+30742,2021-09-06T10:00:00,BMFBOVESPA:VALE3,73.98348484
+30743,2021-09-08T10:00:00,BMFBOVESPA:VALE3,72.44375251
+30744,2021-09-09T10:00:00,BMFBOVESPA:VALE3,72.1845862
+30745,2021-09-10T10:00:00,BMFBOVESPA:VALE3,72.2684339
+30746,2021-09-13T10:00:00,BMFBOVESPA:VALE3,72.23032471
+30747,2021-09-14T10:00:00,BMFBOVESPA:VALE3,71.71961608
+30748,2021-09-15T10:00:00,BMFBOVESPA:VALE3,69.92834217
+30749,2021-09-16T10:00:00,BMFBOVESPA:VALE3,67.02419077
+30750,2021-09-17T10:00:00,BMFBOVESPA:VALE3,65.66739644
+30751,2021-09-20T10:00:00,BMFBOVESPA:VALE3,63.50261798
+30752,2021-09-21T10:00:00,BMFBOVESPA:VALE3,64.12004013
+30753,2021-09-22T10:00:00,BMFBOVESPA:VALE3,66.39915075
+30754,2021-09-23T10:00:00,BMFBOVESPA:VALE3,66.39681878
+30755,2021-09-24T10:00:00,BMFBOVESPA:VALE3,65.37027909
+30756,2021-09-27T10:00:00,BMFBOVESPA:VALE3,66.30426124
+30757,2021-09-28T10:00:00,BMFBOVESPA:VALE3,62.98062985
+30758,2021-09-29T10:00:00,BMFBOVESPA:VALE3,63.77998743
+30759,2021-09-30T10:00:00,BMFBOVESPA:VALE3,64.15021005
+30760,2021-10-01T10:00:00,BMFBOVESPA:VALE3,64.11655222
+30761,2021-10-04T10:00:00,BMFBOVESPA:VALE3,63.51914159
+30762,2021-10-05T10:00:00,BMFBOVESPA:VALE3,63.06477147
+30763,2021-10-06T10:00:00,BMFBOVESPA:VALE3,64.84017822
+30764,2021-10-07T10:00:00,BMFBOVESPA:VALE3,66.77545733
+30765,2021-10-08T10:00:00,BMFBOVESPA:VALE3,67.18775286
+30766,2021-10-11T10:00:00,BMFBOVESPA:VALE3,68.67707862
+30767,2021-10-13T10:00:00,BMFBOVESPA:VALE3,66.64082603
+30768,2021-10-14T10:00:00,BMFBOVESPA:VALE3,66.64082603
+30769,2021-10-15T10:00:00,BMFBOVESPA:VALE3,67.88613697
+30770,2021-10-18T10:00:00,BMFBOVESPA:VALE3,67.24665259
+30771,2021-10-19T10:00:00,BMFBOVESPA:VALE3,66.47254363
+30772,2021-10-20T10:00:00,BMFBOVESPA:VALE3,64.29325728
+30773,2021-10-21T10:00:00,BMFBOVESPA:VALE3,63.24147652
+30774,2021-10-22T10:00:00,BMFBOVESPA:VALE3,64.01558548
+30775,2021-10-25T10:00:00,BMFBOVESPA:VALE3,64.78969443
+30776,2021-10-26T10:00:00,BMFBOVESPA:VALE3,64.09972625
+30777,2021-10-27T10:00:00,BMFBOVESPA:VALE3,62.64405917
+30778,2021-10-28T10:00:00,BMFBOVESPA:VALE3,62.01299071
+30779,2021-10-29T10:00:00,BMFBOVESPA:VALE3,60.25441666
+30780,2021-11-01T10:00:00,BMFBOVESPA:VALE3,60.85182729
+30781,2021-11-03T10:00:00,BMFBOVESPA:VALE3,56.2324079
+30782,2021-11-04T10:00:00,BMFBOVESPA:VALE3,55.59292352
+30783,2021-11-05T10:00:00,BMFBOVESPA:VALE3,53.94373214
+30784,2021-11-08T10:00:00,BMFBOVESPA:VALE3,56.88030148
+30785,2021-11-09T10:00:00,BMFBOVESPA:VALE3,55.48354
+30786,2021-11-10T10:00:00,BMFBOVESPA:VALE3,55.27318385
+30787,2021-11-11T10:00:00,BMFBOVESPA:VALE3,57.22528893
+30788,2021-11-12T10:00:00,BMFBOVESPA:VALE3,57.46930291
+30789,2021-11-16T10:00:00,BMFBOVESPA:VALE3,55.8116956
+30790,2021-11-17T10:00:00,BMFBOVESPA:VALE3,54.69259919
+30791,2021-11-18T10:00:00,BMFBOVESPA:VALE3,52.44599718
+30792,2021-11-19T10:00:00,BMFBOVESPA:VALE3,53.87641649
+30793,2021-11-22T10:00:00,BMFBOVESPA:VALE3,56.87188555
+30794,2021-11-23T10:00:00,BMFBOVESPA:VALE3,58.36962723
+30795,2021-11-24T10:00:00,BMFBOVESPA:VALE3,59.72432084
+30796,2021-11-25T10:00:00,BMFBOVESPA:VALE3,59.32043451
+30797,2021-11-26T10:00:00,BMFBOVESPA:VALE3,57.75538391
+30798,2021-11-29T10:00:00,BMFBOVESPA:VALE3,58.47900991
+30799,2021-11-30T10:00:00,BMFBOVESPA:VALE3,58.85764845
+30800,2021-12-01T10:00:00,BMFBOVESPA:VALE3,59.09325239
+30801,2021-12-02T10:00:00,BMFBOVESPA:VALE3,61.83629239
+30802,2021-12-03T10:00:00,BMFBOVESPA:VALE3,60.47318874
+30803,2021-12-06T10:00:00,BMFBOVESPA:VALE3,63.75473964
+30804,2021-12-07T10:00:00,BMFBOVESPA:VALE3,64.22594163
+30805,2021-12-08T10:00:00,BMFBOVESPA:VALE3,63.7463296
+30806,2021-12-09T10:00:00,BMFBOVESPA:VALE3,63.25830165
+30807,2021-12-10T10:00:00,BMFBOVESPA:VALE3,63.6537729
+30808,2021-12-13T10:00:00,BMFBOVESPA:VALE3,65.51332043
+30809,2021-12-14T10:00:00,BMFBOVESPA:VALE3,65.50490366
+30810,2021-12-15T10:00:00,BMFBOVESPA:VALE3,65.13468188
+30811,2021-12-16T10:00:00,BMFBOVESPA:VALE3,67.68419674
+30812,2021-12-17T10:00:00,BMFBOVESPA:VALE3,66.61558413
+30813,2021-12-20T10:00:00,BMFBOVESPA:VALE3,65.86671708
+30814,2021-12-21T10:00:00,BMFBOVESPA:VALE3,67.60004924
+30815,2021-12-22T10:00:00,BMFBOVESPA:VALE3,67.24665259
+30816,2021-12-23T10:00:00,BMFBOVESPA:VALE3,66.59875901
+30817,2021-12-27T10:00:00,BMFBOVESPA:VALE3,66.43046988
+30818,2021-12-28T10:00:00,BMFBOVESPA:VALE3,64.62141203
+30819,2021-12-29T10:00:00,BMFBOVESPA:VALE3,65.00005058
+30820,2021-12-30T10:00:00,BMFBOVESPA:VALE3,65.5974612
+30821,2022-01-03T10:00:00,BMFBOVESPA:VALE3,65.63111903
+30822,2022-01-04T10:00:00,BMFBOVESPA:VALE3,64.85701008
+30823,2022-01-05T10:00:00,BMFBOVESPA:VALE3,65.47124667
+30824,2022-01-06T10:00:00,BMFBOVESPA:VALE3,66.79228246
+30825,2022-01-07T10:00:00,BMFBOVESPA:VALE3,70.67966665
+30826,2022-01-10T10:00:00,BMFBOVESPA:VALE3,69.83824205
+30827,2022-01-11T10:00:00,BMFBOVESPA:VALE3,71.1676946
+30828,2022-01-12T10:00:00,BMFBOVESPA:VALE3,71.94180355
+30829,2022-01-13T10:00:00,BMFBOVESPA:VALE3,70.84794904
+30830,2022-01-14T10:00:00,BMFBOVESPA:VALE3,71.26025131
+30831,2022-01-17T10:00:00,BMFBOVESPA:VALE3,70.8900228
+30832,2022-01-18T10:00:00,BMFBOVESPA:VALE3,72.6233558
+30833,2022-01-19T10:00:00,BMFBOVESPA:VALE3,74.22206338
+30834,2022-01-20T10:00:00,BMFBOVESPA:VALE3,72.95992648
+30835,2022-01-21T10:00:00,BMFBOVESPA:VALE3,71.4453664
+30836,2022-01-24T10:00:00,BMFBOVESPA:VALE3,70.57028397
+30837,2022-01-25T10:00:00,BMFBOVESPA:VALE3,70.73015044
+30838,2022-01-26T10:00:00,BMFBOVESPA:VALE3,70.93209655
+30839,2022-01-27T10:00:00,BMFBOVESPA:VALE3,71.09196302
+30840,2022-01-28T10:00:00,BMFBOVESPA:VALE3,70.39358565
+30841,2022-01-31T10:00:00,BMFBOVESPA:VALE3,68.04601016
+30842,2022-02-01T10:00:00,BMFBOVESPA:VALE3,71.78193119
+30843,2022-02-02T10:00:00,BMFBOVESPA:VALE3,72.18581753
+30844,2022-02-03T10:00:00,BMFBOVESPA:VALE3,72.1521597
+30845,2022-02-04T10:00:00,BMFBOVESPA:VALE3,74.02853909
+30846,2022-02-07T10:00:00,BMFBOVESPA:VALE3,75.83759694
+30847,2022-02-08T10:00:00,BMFBOVESPA:VALE3,76.89779362
+30848,2022-02-09T10:00:00,BMFBOVESPA:VALE3,76.91462632
+30849,2022-02-10T10:00:00,BMFBOVESPA:VALE3,78.98453
+30850,2022-02-11T10:00:00,BMFBOVESPA:VALE3,77.38582157
+30851,2022-02-14T10:00:00,BMFBOVESPA:VALE3,77.04925089
+30852,2022-02-15T10:00:00,BMFBOVESPA:VALE3,74.76057429
+30853,2022-02-16T10:00:00,BMFBOVESPA:VALE3,75.30750196
+30854,2022-02-17T10:00:00,BMFBOVESPA:VALE3,72.06801893
+30855,2022-02-18T10:00:00,BMFBOVESPA:VALE3,72.21947535
+30856,2022-02-21T10:00:00,BMFBOVESPA:VALE3,72.27837508
+30857,2022-02-22T10:00:00,BMFBOVESPA:VALE3,73.53209521
+30858,2022-02-23T10:00:00,BMFBOVESPA:VALE3,72.75798626
+30859,2022-02-24T10:00:00,BMFBOVESPA:VALE3,73.65831058
+30860,2022-02-25T10:00:00,BMFBOVESPA:VALE3,77.64666152
+30861,2022-03-02T10:00:00,BMFBOVESPA:VALE3,83.84796337
+30862,2022-03-03T10:00:00,BMFBOVESPA:VALE3,83.89003039
+30863,2022-03-04T10:00:00,BMFBOVESPA:VALE3,85.80006676
+30864,2022-03-07T10:00:00,BMFBOVESPA:VALE3,88.40848303
+30865,2022-03-08T10:00:00,BMFBOVESPA:VALE3,84.52951561
+30866,2022-03-09T10:00:00,BMFBOVESPA:VALE3,82.30072263
+30867,2022-03-10T10:00:00,BMFBOVESPA:VALE3,85.01815892
+30868,2022-03-11T10:00:00,BMFBOVESPA:VALE3,84.57253271
+30869,2022-03-14T10:00:00,BMFBOVESPA:VALE3,80.03764591
+30870,2022-03-15T10:00:00,BMFBOVESPA:VALE3,77.73962437
+30871,2022-03-16T10:00:00,BMFBOVESPA:VALE3,79.62697151
+30872,2022-03-17T10:00:00,BMFBOVESPA:VALE3,82.39683858
+30873,2022-03-18T10:00:00,BMFBOVESPA:VALE3,83.96088693
+30874,2022-03-21T10:00:00,BMFBOVESPA:VALE3,86.33755245
+30875,2022-03-22T10:00:00,BMFBOVESPA:VALE3,84.40651314
+30876,2022-03-23T10:00:00,BMFBOVESPA:VALE3,84.22302159
+30877,2022-03-24T10:00:00,BMFBOVESPA:VALE3,84.67738815
+30878,2022-03-25T10:00:00,BMFBOVESPA:VALE3,83.20944789
+30879,2022-03-28T10:00:00,BMFBOVESPA:VALE3,83.30555685
+30880,2022-03-29T10:00:00,BMFBOVESPA:VALE3,82.5890635
+30881,2022-03-30T10:00:00,BMFBOVESPA:VALE3,83.76866289
+30882,2022-03-31T10:00:00,BMFBOVESPA:VALE3,83.53273969
+30883,2022-04-01T10:00:00,BMFBOVESPA:VALE3,84.72107245
+30884,2022-04-04T10:00:00,BMFBOVESPA:VALE3,85.57737305
+30885,2022-04-05T10:00:00,BMFBOVESPA:VALE3,83.10459332
+30886,2022-04-06T10:00:00,BMFBOVESPA:VALE3,84.36282883
+30887,2022-04-07T10:00:00,BMFBOVESPA:VALE3,84.86961219
+30888,2022-04-08T10:00:00,BMFBOVESPA:VALE3,83.13954514
+30889,2022-04-11T10:00:00,BMFBOVESPA:VALE3,82.13470393
+30890,2022-04-12T10:00:00,BMFBOVESPA:VALE3,81.58422928
+30891,2022-04-13T10:00:00,BMFBOVESPA:VALE3,81.61044161
+30892,2022-04-14T10:00:00,BMFBOVESPA:VALE3,80.46579315
+30893,2022-04-18T10:00:00,BMFBOVESPA:VALE3,79.13766101
+30894,2022-04-19T10:00:00,BMFBOVESPA:VALE3,76.61245575
+30895,2022-04-20T10:00:00,BMFBOVESPA:VALE3,74.62025404
+30896,2022-04-22T10:00:00,BMFBOVESPA:VALE3,70.29507111
+30897,2022-04-25T10:00:00,BMFBOVESPA:VALE3,69.09800586
+30898,2022-04-26T10:00:00,BMFBOVESPA:VALE3,68.15432879
+30899,2022-04-27T10:00:00,BMFBOVESPA:VALE3,71.79796231
+30900,2022-04-28T10:00:00,BMFBOVESPA:VALE3,73.57172153
+30901,2022-04-29T10:00:00,BMFBOVESPA:VALE3,72.77659119
+30902,2022-05-02T10:00:00,BMFBOVESPA:VALE3,72.4532924
+30903,2022-05-03T10:00:00,BMFBOVESPA:VALE3,72.0863093
+30904,2022-05-04T10:00:00,BMFBOVESPA:VALE3,71.48340387
+30905,2022-05-05T10:00:00,BMFBOVESPA:VALE3,70.19022267
+30906,2022-05-06T10:00:00,BMFBOVESPA:VALE3,69.6921718
+30907,2022-05-09T10:00:00,BMFBOVESPA:VALE3,66.83492914
+30908,2022-05-10T10:00:00,BMFBOVESPA:VALE3,66.00484699
+30909,2022-05-11T10:00:00,BMFBOVESPA:VALE3,68.75723421
+30910,2022-05-12T10:00:00,BMFBOVESPA:VALE3,68.06695319
+30911,2022-05-13T10:00:00,BMFBOVESPA:VALE3,67.98831009
+30912,2022-05-16T10:00:00,BMFBOVESPA:VALE3,70.02420309
+30913,2022-05-17T10:00:00,BMFBOVESPA:VALE3,69.72712361
+30914,2022-05-18T10:00:00,BMFBOVESPA:VALE3,67.96209776
+30915,2022-05-19T10:00:00,BMFBOVESPA:VALE3,69.77080792
+30916,2022-05-20T10:00:00,BMFBOVESPA:VALE3,71.00283197
+30917,2022-05-23T10:00:00,BMFBOVESPA:VALE3,72.4532924
+30918,2022-05-24T10:00:00,BMFBOVESPA:VALE3,73.43192128
+30919,2022-05-25T10:00:00,BMFBOVESPA:VALE3,73.65910412
+30920,2022-05-26T10:00:00,BMFBOVESPA:VALE3,73.61541283
+30921,2022-05-27T10:00:00,BMFBOVESPA:VALE3,74.89986067
+30922,2022-05-30T10:00:00,BMFBOVESPA:VALE3,75.71247084
+30923,2022-05-31T10:00:00,BMFBOVESPA:VALE3,75.32800791
+30924,2022-06-01T10:00:00,BMFBOVESPA:VALE3,77.10176713
+30925,2022-06-02T10:00:00,BMFBOVESPA:VALE3,78.55223454
+30926,2022-06-03T10:00:00,BMFBOVESPA:VALE3,77.29399816
+30927,2022-06-06T10:00:00,BMFBOVESPA:VALE3,77.37264127
+30928,2022-06-07T10:00:00,BMFBOVESPA:VALE3,79.1813523
+30929,2022-06-08T10:00:00,BMFBOVESPA:VALE3,76.45517653
+30930,2022-06-09T10:00:00,BMFBOVESPA:VALE3,73.868808
+30931,2022-06-10T10:00:00,BMFBOVESPA:VALE3,73.88628085
+30932,2022-06-13T10:00:00,BMFBOVESPA:VALE3,71.54456714
+30933,2022-06-14T10:00:00,BMFBOVESPA:VALE3,71.40476688
+30934,2022-06-15T10:00:00,BMFBOVESPA:VALE3,71.36107559
+30935,2022-06-17T10:00:00,BMFBOVESPA:VALE3,67.63880595
+30936,2022-06-20T10:00:00,BMFBOVESPA:VALE3,65.96989517
+30937,2022-06-21T10:00:00,BMFBOVESPA:VALE3,66.4067819
+30938,2022-06-22T10:00:00,BMFBOVESPA:VALE3,65.83882741
+30939,2022-06-23T10:00:00,BMFBOVESPA:VALE3,63.43595043
+30940,2022-06-24T10:00:00,BMFBOVESPA:VALE3,65.20097716
+30941,2022-06-27T10:00:00,BMFBOVESPA:VALE3,68.19802008
+30942,2022-06-28T10:00:00,BMFBOVESPA:VALE3,69.42129766
+30943,2022-06-29T10:00:00,BMFBOVESPA:VALE3,68.84461069
+30944,2022-06-30T10:00:00,BMFBOVESPA:VALE3,66.89609328
+30945,2022-07-01T10:00:00,BMFBOVESPA:VALE3,65.62038405
+30946,2022-07-04T10:00:00,BMFBOVESPA:VALE3,65.24466147
+30947,2022-07-05T10:00:00,BMFBOVESPA:VALE3,64.92136966
+30948,2022-07-06T10:00:00,BMFBOVESPA:VALE3,65.53300845
+30949,2022-07-07T10:00:00,BMFBOVESPA:VALE3,67.43783456
+30950,2022-07-08T10:00:00,BMFBOVESPA:VALE3,65.88251958
+30951,2022-07-11T10:00:00,BMFBOVESPA:VALE3,63.63692182
+30952,2022-07-12T10:00:00,BMFBOVESPA:VALE3,63.82915285
+30953,2022-07-13T10:00:00,BMFBOVESPA:VALE3,63.61070949
+30954,2022-07-14T10:00:00,BMFBOVESPA:VALE3,59.37290304
+30955,2022-07-15T10:00:00,BMFBOVESPA:VALE3,59.73989313
+30956,2022-07-18T10:00:00,BMFBOVESPA:VALE3,60.05445157
+30957,2022-07-19T10:00:00,BMFBOVESPA:VALE3,60.18551234
+30958,2022-07-20T10:00:00,BMFBOVESPA:VALE3,58.88359165
+30959,2022-07-21T10:00:00,BMFBOVESPA:VALE3,59.91464519
+30960,2022-07-22T10:00:00,BMFBOVESPA:VALE3,60.47385932
+30961,2022-07-25T10:00:00,BMFBOVESPA:VALE3,61.59228846
+30962,2022-07-26T10:00:00,BMFBOVESPA:VALE3,61.47870054
+30963,2022-07-27T10:00:00,BMFBOVESPA:VALE3,61.61850079
+30964,2022-07-28T10:00:00,BMFBOVESPA:VALE3,61.76704665
+30965,2022-07-29T10:00:00,BMFBOVESPA:VALE3,60.94569786
+30966,2022-08-01T10:00:00,BMFBOVESPA:VALE3,59.48649795
+30967,2022-08-02T10:00:00,BMFBOVESPA:VALE3,61.38258458
+30968,2022-08-03T10:00:00,BMFBOVESPA:VALE3,58.99718045
+30969,2022-08-04T10:00:00,BMFBOVESPA:VALE3,58.65640881
+30970,2022-08-05T10:00:00,BMFBOVESPA:VALE3,59.41659433
+30971,2022-08-08T10:00:00,BMFBOVESPA:VALE3,59.92338468
+30972,2022-08-09T10:00:00,BMFBOVESPA:VALE3,61.16414122
+30973,2022-08-10T10:00:00,BMFBOVESPA:VALE3,61.20783251
+30974,2022-08-11T10:00:00,BMFBOVESPA:VALE3,63.33983535
+30975,2022-08-12T10:00:00,BMFBOVESPA:VALE3,64.11037976
+30976,2022-08-15T10:00:00,BMFBOVESPA:VALE3,62.73264959
+30977,2022-08-16T10:00:00,BMFBOVESPA:VALE3,64.24814726
+30978,2022-08-17T10:00:00,BMFBOVESPA:VALE3,62.66835552
+30979,2022-08-18T10:00:00,BMFBOVESPA:VALE3,62.19992543
+30980,2022-08-19T10:00:00,BMFBOVESPA:VALE3,61.50187364
+30981,2022-08-22T10:00:00,BMFBOVESPA:VALE3,60.60176027
+30982,2022-08-23T10:00:00,BMFBOVESPA:VALE3,64.48695566
+30983,2022-08-24T10:00:00,BMFBOVESPA:VALE3,62.41117371
+30984,2022-08-25T10:00:00,BMFBOVESPA:VALE3,63.62357626
+30985,2022-08-26T10:00:00,BMFBOVESPA:VALE3,62.66835552
+30986,2022-08-29T10:00:00,BMFBOVESPA:VALE3,61.45595389
+30987,2022-08-30T10:00:00,BMFBOVESPA:VALE3,59.67408679
+30988,2022-08-31T10:00:00,BMFBOVESPA:VALE3,59.24239709
+30989,2022-09-01T10:00:00,BMFBOVESPA:VALE3,58.68211924
+30990,2022-09-02T10:00:00,BMFBOVESPA:VALE3,57.79118614
+30991,2022-09-05T10:00:00,BMFBOVESPA:VALE3,59.90370849
+30992,2022-09-06T10:00:00,BMFBOVESPA:VALE3,58.48005123
+30993,2022-09-08T10:00:00,BMFBOVESPA:VALE3,59.25158379
+30994,2022-09-09T10:00:00,BMFBOVESPA:VALE3,63.88075806
+30995,2022-09-12T10:00:00,BMFBOVESPA:VALE3,64.43184921
+30996,2022-09-13T10:00:00,BMFBOVESPA:VALE3,62.6867225
+30997,2022-09-14T10:00:00,BMFBOVESPA:VALE3,61.53861403
+30998,2022-09-15T10:00:00,BMFBOVESPA:VALE3,62.77856934
+30999,2022-09-16T10:00:00,BMFBOVESPA:VALE3,62.6867225
+31000,2022-09-19T10:00:00,BMFBOVESPA:VALE3,64.71657736
+31001,2022-09-20T10:00:00,BMFBOVESPA:VALE3,63.78890388
+31002,2022-09-21T10:00:00,BMFBOVESPA:VALE3,62.8704171
+31003,2022-09-22T10:00:00,BMFBOVESPA:VALE3,64.31244134
+31004,2022-09-23T10:00:00,BMFBOVESPA:VALE3,62.98063827
+31005,2022-09-26T10:00:00,BMFBOVESPA:VALE3,62.45710081
+31006,2022-09-27T10:00:00,BMFBOVESPA:VALE3,62.18155202
+31007,2022-09-28T10:00:00,BMFBOVESPA:VALE3,62.76938264
+31008,2022-09-29T10:00:00,BMFBOVESPA:VALE3,62.85205012
+31009,2022-09-30T10:00:00,BMFBOVESPA:VALE3,66.1677883
+31010,2022-10-03T10:00:00,BMFBOVESPA:VALE3,67.96802146
+31011,2022-10-04T10:00:00,BMFBOVESPA:VALE3,69.61211371
+31012,2022-10-05T10:00:00,BMFBOVESPA:VALE3,70.68674141
+31013,2022-10-06T10:00:00,BMFBOVESPA:VALE3,69.39167872
+31014,2022-10-07T10:00:00,BMFBOVESPA:VALE3,69.35493833
+31015,2022-10-10T10:00:00,BMFBOVESPA:VALE3,67.95883476
+31016,2022-10-11T10:00:00,BMFBOVESPA:VALE3,67.49959137
+31017,2022-10-13T10:00:00,BMFBOVESPA:VALE3,66.29637553
+31018,2022-10-14T10:00:00,BMFBOVESPA:VALE3,64.13793344
+31019,2022-10-17T10:00:00,BMFBOVESPA:VALE3,64.90945866
+31020,2022-10-18T10:00:00,BMFBOVESPA:VALE3,66.09430752
+31021,2022-10-19T10:00:00,BMFBOVESPA:VALE3,65.3135956
+31022,2022-10-20T10:00:00,BMFBOVESPA:VALE3,66.14941489
+31023,2022-10-21T10:00:00,BMFBOVESPA:VALE3,68.08742199
+31024,2022-10-24T10:00:00,BMFBOVESPA:VALE3,66.06675384
+31025,2022-10-25T10:00:00,BMFBOVESPA:VALE3,66.06675384
+31026,2022-10-26T10:00:00,BMFBOVESPA:VALE3,67.53633176
+31027,2022-10-27T10:00:00,BMFBOVESPA:VALE3,65.129901
+31028,2022-10-28T10:00:00,BMFBOVESPA:VALE3,61.95193032
+31029,2022-10-31T10:00:00,BMFBOVESPA:VALE3,61.65801455
+31030,2022-11-01T10:00:00,BMFBOVESPA:VALE3,63.5317285
+31031,2022-11-03T10:00:00,BMFBOVESPA:VALE3,61.67638888
+31032,2022-11-04T10:00:00,BMFBOVESPA:VALE3,66.36066961
+31033,2022-11-07T10:00:00,BMFBOVESPA:VALE3,66.01164739
+31034,2022-11-08T10:00:00,BMFBOVESPA:VALE3,68.01394856
+31035,2022-11-09T10:00:00,BMFBOVESPA:VALE3,67.18730954
+31036,2022-11-10T10:00:00,BMFBOVESPA:VALE3,68.47319195
+31037,2022-11-11T10:00:00,BMFBOVESPA:VALE3,75.59146447
+31038,2022-11-14T10:00:00,BMFBOVESPA:VALE3,76.51913152
+31039,2022-11-16T10:00:00,BMFBOVESPA:VALE3,75.7200517
+31040,2022-11-17T10:00:00,BMFBOVESPA:VALE3,76.32624929
+31041,2022-11-18T10:00:00,BMFBOVESPA:VALE3,74.24128799
+31042,2022-11-21T10:00:00,BMFBOVESPA:VALE3,73.40546135
+31043,2022-11-22T10:00:00,BMFBOVESPA:VALE3,73.60752935
+31044,2022-11-23T10:00:00,BMFBOVESPA:VALE3,74.33313483
+31045,2022-11-24T10:00:00,BMFBOVESPA:VALE3,74.81074519
+31046,2022-11-25T10:00:00,BMFBOVESPA:VALE3,74.30558206
+31047,2022-11-28T10:00:00,BMFBOVESPA:VALE3,74.67297769
+31048,2022-11-29T10:00:00,BMFBOVESPA:VALE3,77.55702525
+31049,2022-11-30T10:00:00,BMFBOVESPA:VALE3,78.7235007
+31050,2022-12-01T10:00:00,BMFBOVESPA:VALE3,79.1551904
+31051,2022-12-02T10:00:00,BMFBOVESPA:VALE3,79.72465496
+31052,2022-12-05T10:00:00,BMFBOVESPA:VALE3,79.64198748
+31053,2022-12-06T10:00:00,BMFBOVESPA:VALE3,80.79928265
+31054,2022-12-07T10:00:00,BMFBOVESPA:VALE3,77.92441445
+31055,2022-12-08T10:00:00,BMFBOVESPA:VALE3,78.87964161
+31056,2022-12-09T10:00:00,BMFBOVESPA:VALE3,81.50651471
+31057,2022-12-12T10:00:00,BMFBOVESPA:VALE3,79.07252292
+31058,2022-12-13T10:00:00,BMFBOVESPA:VALE3,79.40616958
+31059,2022-12-14T10:00:00,BMFBOVESPA:VALE3,80.07894237
+31060,2022-12-15T10:00:00,BMFBOVESPA:VALE3,80.33699306
+31061,2022-12-16T10:00:00,BMFBOVESPA:VALE3,78.96379171
+31062,2022-12-19T10:00:00,BMFBOVESPA:VALE3,78.67809448
+31063,2022-12-20T10:00:00,BMFBOVESPA:VALE3,79.02830461
+31064,2022-12-21T10:00:00,BMFBOVESPA:VALE3,79.47989308
+31065,2022-12-22T10:00:00,BMFBOVESPA:VALE3,79.02830461
+31066,2022-12-23T10:00:00,BMFBOVESPA:VALE3,79.55362395
+31067,2022-12-26T10:00:00,BMFBOVESPA:VALE3,80.28169905
+31068,2022-12-27T10:00:00,BMFBOVESPA:VALE3,82.19865477
+31069,2022-12-28T10:00:00,BMFBOVESPA:VALE3,82.0143285
+31070,2022-12-29T10:00:00,BMFBOVESPA:VALE3,81.91295016
+31071,2023-01-02T10:00:00,BMFBOVESPA:VALE3,82.39219347
+31072,2023-01-03T10:00:00,BMFBOVESPA:VALE3,82.24473172
+31073,2023-01-04T10:00:00,BMFBOVESPA:VALE3,82.39219347
+31074,2023-01-05T10:00:00,BMFBOVESPA:VALE3,83.77461279
+31075,2023-01-06T10:00:00,BMFBOVESPA:VALE3,85.10172981
+31076,2023-01-09T10:00:00,BMFBOVESPA:VALE3,85.19389663
+31077,2023-01-10T10:00:00,BMFBOVESPA:VALE3,86.24453532
+31078,2023-01-11T10:00:00,BMFBOVESPA:VALE3,85.94040122
+31079,2023-01-12T10:00:00,BMFBOVESPA:VALE3,86.39198969
+31080,2023-01-13T10:00:00,BMFBOVESPA:VALE3,86.46572057
+31081,2023-01-16T10:00:00,BMFBOVESPA:VALE3,85.01878834
+31082,2023-01-17T10:00:00,BMFBOVESPA:VALE3,84.90819203
+31083,2023-01-18T10:00:00,BMFBOVESPA:VALE3,86.0233427
+31084,2023-01-19T10:00:00,BMFBOVESPA:VALE3,86.39198969
+31085,2023-01-20T10:00:00,BMFBOVESPA:VALE3,86.62239291
+31086,2023-01-23T10:00:00,BMFBOVESPA:VALE3,86.90809751
+31087,2023-01-24T10:00:00,BMFBOVESPA:VALE3,87.8297104
+31088,2023-01-25T10:00:00,BMFBOVESPA:VALE3,88.65915646
+31089,2023-01-26T10:00:00,BMFBOVESPA:VALE3,90.31806241
+31090,2023-01-27T10:00:00,BMFBOVESPA:VALE3,87.84813989
+31091,2023-01-30T10:00:00,BMFBOVESPA:VALE3,87.53479427
+31092,2023-01-31T10:00:00,BMFBOVESPA:VALE3,87.1016353
+31093,2023-02-01T10:00:00,BMFBOVESPA:VALE3,86.13393901
+31094,2023-02-02T10:00:00,BMFBOVESPA:VALE3,82.15257136
+31095,2023-02-03T10:00:00,BMFBOVESPA:VALE3,81.97746307
+31096,2023-02-06T10:00:00,BMFBOVESPA:VALE3,80.95447185
+31097,2023-02-07T10:00:00,BMFBOVESPA:VALE3,81.48900916
+31098,2023-02-08T10:00:00,BMFBOVESPA:VALE3,81.76549579
+31099,2023-02-09T10:00:00,BMFBOVESPA:VALE3,81.4613617
+31100,2023-02-10T10:00:00,BMFBOVESPA:VALE3,79.9960009
+31101,2023-02-13T10:00:00,BMFBOVESPA:VALE3,79.91305205
+31102,2023-02-14T10:00:00,BMFBOVESPA:VALE3,80.27248016
+31103,2023-02-15T10:00:00,BMFBOVESPA:VALE3,82.02354648
+31104,2023-02-16T10:00:00,BMFBOVESPA:VALE3,82.19865477
+31105,2023-02-17T10:00:00,BMFBOVESPA:VALE3,81.12958106
+31106,2023-02-22T13:00:00,BMFBOVESPA:VALE3,80.51210227
+31107,2023-02-23T10:00:00,BMFBOVESPA:VALE3,80.1342373
+31108,2023-02-24T10:00:00,BMFBOVESPA:VALE3,78.37396039
+31109,2023-02-27T10:00:00,BMFBOVESPA:VALE3,78.37396039
+31110,2023-02-28T10:00:00,BMFBOVESPA:VALE3,78.63201107
+31111,2023-03-01T10:00:00,BMFBOVESPA:VALE3,82.20786629
+31112,2023-03-02T10:00:00,BMFBOVESPA:VALE3,82.02354648
+31113,2023-03-03T10:00:00,BMFBOVESPA:VALE3,82.3000331
+31114,2023-03-06T10:00:00,BMFBOVESPA:VALE3,79.39695161
+31115,2023-03-07T10:00:00,BMFBOVESPA:VALE3,78.64122904
+31116,2023-03-08T10:00:00,BMFBOVESPA:VALE3,79.36008617
+31117,2023-03-09T10:00:00,BMFBOVESPA:VALE3,78.31866546
+31118,2023-03-10T10:00:00,BMFBOVESPA:VALE3,78.06060832
+31119,2023-03-13T10:00:00,BMFBOVESPA:VALE3,78.38317836
+31120,2023-03-14T10:00:00,BMFBOVESPA:VALE3,79.09676337
+31121,2023-03-15T10:00:00,BMFBOVESPA:VALE3,76.71387127
+31122,2023-03-16T10:00:00,BMFBOVESPA:VALE3,76.9964298
+31123,2023-03-17T10:00:00,BMFBOVESPA:VALE3,77.91944793
+31124,2023-03-20T10:00:00,BMFBOVESPA:VALE3,78.55990847
+31125,2023-03-21T10:00:00,BMFBOVESPA:VALE3,77.90060712
+31126,2023-03-22T10:00:00,BMFBOVESPA:VALE3,76.93050014
+31127,2023-03-23T10:00:00,BMFBOVESPA:VALE3,74.95261208
+31128,2023-03-24T10:00:00,BMFBOVESPA:VALE3,74.09552267
+31129,2023-03-27T10:00:00,BMFBOVESPA:VALE3,73.97308469
+31130,2023-03-28T10:00:00,BMFBOVESPA:VALE3,74.75482403
+31131,2023-03-29T10:00:00,BMFBOVESPA:VALE3,75.82853477
+31132,2023-03-30T10:00:00,BMFBOVESPA:VALE3,77.06235947
+31133,2023-03-31T10:00:00,BMFBOVESPA:VALE3,75.62132631
+31134,2023-04-03T10:00:00,BMFBOVESPA:VALE3,75.64016053
+31135,2023-04-04T10:00:00,BMFBOVESPA:VALE3,73.50215852
+31136,2023-04-05T10:00:00,BMFBOVESPA:VALE3,72.41902643
+31137,2023-04-06T10:00:00,BMFBOVESPA:VALE3,72.28716804
+31138,2023-04-10T10:00:00,BMFBOVESPA:VALE3,73.68111235
+31139,2023-04-11T10:00:00,BMFBOVESPA:VALE3,77.57096068
+31140,2023-04-12T10:00:00,BMFBOVESPA:VALE3,75.91329771
+31141,2023-04-13T10:00:00,BMFBOVESPA:VALE3,74.88668242
+31142,2023-04-14T10:00:00,BMFBOVESPA:VALE3,74.227382
+31143,2023-04-17T10:00:00,BMFBOVESPA:VALE3,73.3420455
+31144,2023-04-18T10:00:00,BMFBOVESPA:VALE3,73.97308469
+31145,2023-04-19T10:00:00,BMFBOVESPA:VALE3,71.81624186
+31146,2023-04-20T10:00:00,BMFBOVESPA:VALE3,70.31870039
+31147,2023-04-24T10:00:00,BMFBOVESPA:VALE3,67.77569433
+31148,2023-04-25T10:00:00,BMFBOVESPA:VALE3,65.92966466
+31149,2023-04-26T10:00:00,BMFBOVESPA:VALE3,66.18396197
+31150,2023-04-27T10:00:00,BMFBOVESPA:VALE3,67.58732669
+31151,2023-04-28T10:00:00,BMFBOVESPA:VALE3,68.19011219
+31152,2023-05-02T10:00:00,BMFBOVESPA:VALE3,65.49641352
+31153,2023-05-03T10:00:00,BMFBOVESPA:VALE3,64.98781231
+31154,2023-05-04T10:00:00,BMFBOVESPA:VALE3,62.97224922
+31155,2023-05-05T10:00:00,BMFBOVESPA:VALE3,65.02548735
+31156,2023-05-08T10:00:00,BMFBOVESPA:VALE3,65.90141003
+31157,2023-05-09T10:00:00,BMFBOVESPA:VALE3,66.57954467
+31158,2023-05-10T10:00:00,BMFBOVESPA:VALE3,65.3268801
+31159,2023-05-11T10:00:00,BMFBOVESPA:VALE3,64.05538037
+31160,2023-05-12T10:00:00,BMFBOVESPA:VALE3,64.12131003
+31161,2023-05-15T10:00:00,BMFBOVESPA:VALE3,65.04432157
+31162,2023-05-16T10:00:00,BMFBOVESPA:VALE3,63.70689217
+31163,2023-05-17T10:00:00,BMFBOVESPA:VALE3,65.81663955
+31164,2023-05-18T10:00:00,BMFBOVESPA:VALE3,65.91083044
+31165,2023-05-19T10:00:00,BMFBOVESPA:VALE3,65.18560036
+31166,2023-05-22T10:00:00,BMFBOVESPA:VALE3,64.14014331
+31167,2023-05-23T10:00:00,BMFBOVESPA:VALE3,62.68969069
+31168,2023-05-24T10:00:00,BMFBOVESPA:VALE3,61.26749834
+31169,2023-05-25T10:00:00,BMFBOVESPA:VALE3,61.07912316
+31170,2023-05-26T10:00:00,BMFBOVESPA:VALE3,62.47306841
+31171,2023-05-29T10:00:00,BMFBOVESPA:VALE3,62.00214224
+31172,2023-05-30T10:00:00,BMFBOVESPA:VALE3,60.54226827
+31173,2023-05-31T10:00:00,BMFBOVESPA:VALE3,60.09959954
+31174,2023-06-01T10:00:00,BMFBOVESPA:VALE3,61.37110304
+31175,2023-06-02T10:00:00,BMFBOVESPA:VALE3,63.9894507
+31176,2023-06-05T10:00:00,BMFBOVESPA:VALE3,63.46200867
+31177,2023-06-06T10:00:00,BMFBOVESPA:VALE3,63.66921713
+31178,2023-06-07T10:00:00,BMFBOVESPA:VALE3,64.67699915
+31179,2023-06-09T10:00:00,BMFBOVESPA:VALE3,64.38502775
+31180,2023-06-12T10:00:00,BMFBOVESPA:VALE3,63.21713271
+31181,2023-06-13T10:00:00,BMFBOVESPA:VALE3,63.88584694
+31182,2023-06-14T10:00:00,BMFBOVESPA:VALE3,65.00664653
+31183,2023-06-15T10:00:00,BMFBOVESPA:VALE3,65.51524774
+31184,2023-06-16T10:00:00,BMFBOVESPA:VALE3,65.6188515
+31185,2023-06-19T10:00:00,BMFBOVESPA:VALE3,65.36455513
+31186,2023-06-20T10:00:00,BMFBOVESPA:VALE3,63.67863848
+31187,2023-06-21T10:00:00,BMFBOVESPA:VALE3,63.03817794
+31188,2023-06-22T10:00:00,BMFBOVESPA:VALE3,62.69911109
+31189,2023-06-23T10:00:00,BMFBOVESPA:VALE3,62.0680719
+31190,2023-06-26T10:00:00,BMFBOVESPA:VALE3,62.19993029
+31191,2023-06-27T10:00:00,BMFBOVESPA:VALE3,62.94399459
+31192,2023-06-28T10:00:00,BMFBOVESPA:VALE3,60.95668518
+31193,2023-06-29T10:00:00,BMFBOVESPA:VALE3,61.70074948
+31194,2023-06-30T10:00:00,BMFBOVESPA:VALE3,60.48575901
+31195,2023-07-03T10:00:00,BMFBOVESPA:VALE3,62.37888412
+31196,2023-07-04T10:00:00,BMFBOVESPA:VALE3,62.0680719
+31197,2023-07-05T10:00:00,BMFBOVESPA:VALE3,61.52179565
+31198,2023-07-06T10:00:00,BMFBOVESPA:VALE3,61.07912316
+31199,2023-07-07T10:00:00,BMFBOVESPA:VALE3,61.65365404
+31200,2023-07-10T10:00:00,BMFBOVESPA:VALE3,60.71180169
+31201,2023-07-11T10:00:00,BMFBOVESPA:VALE3,62.7085315
+31202,2023-07-12T10:00:00,BMFBOVESPA:VALE3,63.15120305
+31203,2023-07-13T10:00:00,BMFBOVESPA:VALE3,64.62049083
+31204,2023-07-14T10:00:00,BMFBOVESPA:VALE3,64.62049083
+31205,2023-07-17T10:00:00,BMFBOVESPA:VALE3,63.90468022
+31206,2023-07-18T10:00:00,BMFBOVESPA:VALE3,63.49968371
+31207,2023-07-19T10:00:00,BMFBOVESPA:VALE3,63.33015029
+31208,2023-07-20T10:00:00,BMFBOVESPA:VALE3,63.47142908
+31209,2023-07-21T10:00:00,BMFBOVESPA:VALE3,63.85759231
+31210,2023-07-24T10:00:00,BMFBOVESPA:VALE3,65.78838493
+31211,2023-07-25T10:00:00,BMFBOVESPA:VALE3,67.82278977
+31212,2023-07-26T10:00:00,BMFBOVESPA:VALE3,67.58732669
+31213,2023-07-27T10:00:00,BMFBOVESPA:VALE3,66.32524077
+31214,2023-07-28T10:00:00,BMFBOVESPA:VALE3,63.69747176
+31215,2023-07-31T10:00:00,BMFBOVESPA:VALE3,65.13851245
+31216,2023-08-01T10:00:00,BMFBOVESPA:VALE3,64.2343276
+31217,2023-08-02T10:00:00,BMFBOVESPA:VALE3,63.18887055
+31218,2023-08-03T10:00:00,BMFBOVESPA:VALE3,63.58445419
+31219,2023-08-04T10:00:00,BMFBOVESPA:VALE3,63.63154304
+31220,2023-08-07T10:00:00,BMFBOVESPA:VALE3,63.95177661
+31221,2023-08-08T10:00:00,BMFBOVESPA:VALE3,63.53735875
+31222,2023-08-09T10:00:00,BMFBOVESPA:VALE3,62.96282787
+31223,2023-08-10T10:00:00,BMFBOVESPA:VALE3,62.21876451
+31224,2023-08-11T10:00:00,BMFBOVESPA:VALE3,61.70074948
+31225,2023-08-14T10:00:00,BMFBOVESPA:VALE3,60.05950448
+31226,2023-08-15T10:00:00,BMFBOVESPA:VALE3,59.46764088
+31227,2023-08-16T10:00:00,BMFBOVESPA:VALE3,59.23477496
+31228,2023-08-17T10:00:00,BMFBOVESPA:VALE3,60.06920521
+31229,2023-08-18T10:00:00,BMFBOVESPA:VALE3,59.39972222
+31230,2023-08-21T10:00:00,BMFBOVESPA:VALE3,59.38031689
+31231,2023-08-22T10:00:00,BMFBOVESPA:VALE3,60.71928577
+31232,2023-08-23T10:00:00,BMFBOVESPA:VALE3,61.16560743
+31233,2023-08-24T10:00:00,BMFBOVESPA:VALE3,60.35058349
+31234,2023-08-25T10:00:00,BMFBOVESPA:VALE3,60.22444786
+31235,2023-08-28T10:00:00,BMFBOVESPA:VALE3,61.08798417
+31236,2023-08-29T10:00:00,BMFBOVESPA:VALE3,63.03822197
+31237,2023-08-30T10:00:00,BMFBOVESPA:VALE3,63.04792658
+31238,2023-08-31T10:00:00,BMFBOVESPA:VALE3,63.14495227
+31239,2023-09-01T10:00:00,BMFBOVESPA:VALE3,66.8416651
+31240,2023-09-04T10:00:00,BMFBOVESPA:VALE3,67.33650398
+31241,2023-09-05T10:00:00,BMFBOVESPA:VALE3,67.04542012
+31242,2023-09-06T10:00:00,BMFBOVESPA:VALE3,65.9781288
+31243,2023-09-08T10:00:00,BMFBOVESPA:VALE3,64.72648392
+31244,2023-09-11T10:00:00,BMFBOVESPA:VALE3,65.65793888
+31245,2023-09-12T10:00:00,BMFBOVESPA:VALE3,65.6094304
+31246,2023-09-13T10:00:00,BMFBOVESPA:VALE3,65.35715915
+31247,2023-09-14T10:00:00,BMFBOVESPA:VALE3,68.0350969
+31248,2023-09-15T10:00:00,BMFBOVESPA:VALE3,67.47234033
+31249,2023-09-18T10:00:00,BMFBOVESPA:VALE3,66.67672172
+31250,2023-09-19T10:00:00,BMFBOVESPA:VALE3,66.80285347
+31251,2023-09-20T10:00:00,BMFBOVESPA:VALE3,67.24917611
+31252,2023-09-21T10:00:00,BMFBOVESPA:VALE3,65.4929955
+31253,2023-09-22T10:00:00,BMFBOVESPA:VALE3,65.9781288
+31254,2023-09-25T10:00:00,BMFBOVESPA:VALE3,64.61975362
+31255,2023-09-26T10:00:00,BMFBOVESPA:VALE3,63.61067636
+31256,2023-09-27T10:00:00,BMFBOVESPA:VALE3,63.74651271
+31257,2023-09-28T10:00:00,BMFBOVESPA:VALE3,64.71677931
+31258,2023-09-29T10:00:00,BMFBOVESPA:VALE3,65.57061877
+31259,2023-10-02T10:00:00,BMFBOVESPA:VALE3,64.99815759
+31260,2023-10-03T10:00:00,BMFBOVESPA:VALE3,64.60035217
+31261,2023-10-04T10:00:00,BMFBOVESPA:VALE3,63.91146385
+31262,2023-10-05T10:00:00,BMFBOVESPA:VALE3,63.94057088
+31263,2023-10-06T10:00:00,BMFBOVESPA:VALE3,64.87202585
+31264,2023-10-09T10:00:00,BMFBOVESPA:VALE3,64.406294
+31265,2023-10-10T10:00:00,BMFBOVESPA:VALE3,64.79440258
+31266,2023-10-11T10:00:00,BMFBOVESPA:VALE3,65.35715915
+31267,2023-10-13T10:00:00,BMFBOVESPA:VALE3,64.61004901
+31268,2023-10-16T10:00:00,BMFBOVESPA:VALE3,65.29894509
+31269,2023-10-17T10:00:00,BMFBOVESPA:VALE3,65.83258687
+31270,2023-10-18T10:00:00,BMFBOVESPA:VALE3,63.41662595
+31271,2023-10-19T10:00:00,BMFBOVESPA:VALE3,62.50457243
+31272,2023-10-20T10:00:00,BMFBOVESPA:VALE3,60.81631049
+31273,2023-10-23T10:00:00,BMFBOVESPA:VALE3,60.69987947
+31274,2023-10-24T10:00:00,BMFBOVESPA:VALE3,62.08736167
+31275,2023-10-25T10:00:00,BMFBOVESPA:VALE3,62.02914374
+31276,2023-10-26T10:00:00,BMFBOVESPA:VALE3,63.35841189
+31277,2023-10-27T10:00:00,BMFBOVESPA:VALE3,65.56091416
+31278,2023-10-30T10:00:00,BMFBOVESPA:VALE3,66.15277679
+31279,2023-10-31T10:00:00,BMFBOVESPA:VALE3,66.9483954
+31280,2023-11-01T10:00:00,BMFBOVESPA:VALE3,68.22914731
+31281,2023-11-03T10:00:00,BMFBOVESPA:VALE3,69.08297901
+31282,2023-11-06T10:00:00,BMFBOVESPA:VALE3,69.3740619
+31283,2023-11-07T10:00:00,BMFBOVESPA:VALE3,67.99628527
+31284,2023-11-08T10:00:00,BMFBOVESPA:VALE3,68.04479375
+31285,2023-11-09T10:00:00,BMFBOVESPA:VALE3,68.37468827
+31286,2023-11-10T10:00:00,BMFBOVESPA:VALE3,69.42257814
+31287,2023-11-13T10:00:00,BMFBOVESPA:VALE3,69.27703718
+31288,2023-11-14T10:00:00,BMFBOVESPA:VALE3,71.4213254
+31289,2023-11-16T10:00:00,BMFBOVESPA:VALE3,71.89675312
+31290,2023-11-17T10:00:00,BMFBOVESPA:VALE3,72.03259044
+31291,2023-11-20T10:00:00,BMFBOVESPA:VALE3,73.79847566
+31292,2023-11-21T10:00:00,BMFBOVESPA:VALE3,75.58377008
+31293,2023-11-22T10:00:00,BMFBOVESPA:VALE3,74.849998
+31294,2023-11-23T10:00:00,BMFBOVESPA:VALE3,74.379997
+31295,2023-11-24T10:00:00,BMFBOVESPA:VALE3,73.75
+31296,2023-11-27T10:00:00,BMFBOVESPA:VALE3,73.309998
+31297,2023-11-28T10:00:00,BMFBOVESPA:VALE3,73.470001
+31298,2023-11-29T10:00:00,BMFBOVESPA:VALE3,73.449997
+31299,2023-11-30T10:00:00,BMFBOVESPA:VALE3,73.849998
+31300,2023-12-01T10:00:00,BMFBOVESPA:VALE3,75.220001
+31301,2023-12-04T10:00:00,BMFBOVESPA:VALE3,73.529999
+31302,2023-12-05T10:00:00,BMFBOVESPA:VALE3,72.849998
+31303,2023-12-06T10:00:00,BMFBOVESPA:VALE3,72.370003
+31304,2023-12-07T10:00:00,BMFBOVESPA:VALE3,72.599998
+31305,2023-12-08T10:00:00,BMFBOVESPA:VALE3,72.800003
+31306,2023-12-11T10:00:00,BMFBOVESPA:VALE3,72.860001
+31307,2023-12-12T10:00:00,BMFBOVESPA:VALE3,72.989998
+31308,2023-12-13T10:00:00,BMFBOVESPA:VALE3,73.0
+31309,2023-12-14T10:00:00,BMFBOVESPA:VALE3,73.400002
+31310,2023-12-15T10:00:00,BMFBOVESPA:VALE3,73.860001
+31311,2023-12-18T10:00:00,BMFBOVESPA:VALE3,74.209999
+31312,2023-12-19T10:00:00,BMFBOVESPA:VALE3,74.730003
+31313,2023-12-20T10:00:00,BMFBOVESPA:VALE3,74.489998
+31314,2023-12-21T10:00:00,BMFBOVESPA:VALE3,76.970001
+31315,2023-12-22T10:00:00,BMFBOVESPA:VALE3,76.389999
+31316,2023-12-26T10:00:00,BMFBOVESPA:VALE3,76.660004
+31317,2023-12-27T10:00:00,BMFBOVESPA:VALE3,77.400002
+31318,2023-12-28T10:00:00,BMFBOVESPA:VALE3,77.199997
+31319,2024-01-02T10:00:00,BMFBOVESPA:VALE3,77.050003
+31320,2024-01-03T10:00:00,BMFBOVESPA:VALE3,76.650002
+31321,2024-01-04T10:00:00,BMFBOVESPA:VALE3,75.620003
+31322,2024-01-05T10:00:00,BMFBOVESPA:VALE3,74.650002
+31323,2024-01-08T10:00:00,BMFBOVESPA:VALE3,74.269997
+31324,2024-01-09T10:00:00,BMFBOVESPA:VALE3,73.330002
+31325,2024-01-10T10:00:00,BMFBOVESPA:VALE3,72.230003
+31326,2024-01-11T10:00:00,BMFBOVESPA:VALE3,72.610001
+31327,2024-01-12T10:00:00,BMFBOVESPA:VALE3,71.690002
+31328,2024-01-15T10:00:00,BMFBOVESPA:VALE3,71.550003
+31329,2024-01-16T10:00:00,BMFBOVESPA:VALE3,70.620003
+31330,2024-01-17T10:00:00,BMFBOVESPA:VALE3,69.449997
+31331,2024-01-18T10:00:00,BMFBOVESPA:VALE3,69.0
+31332,2024-01-19T10:00:00,BMFBOVESPA:VALE3,68.099998
+31333,2024-01-22T10:00:00,BMFBOVESPA:VALE3,67.800003
+31334,2024-01-23T10:00:00,BMFBOVESPA:VALE3,69.199997
+31335,2024-01-24T10:00:00,BMFBOVESPA:VALE3,69.900002
+31336,2024-01-25T10:00:00,BMFBOVESPA:VALE3,68.360001
+31337,2024-01-26T10:00:00,BMFBOVESPA:VALE3,69.5
+31338,2012-05-29T10:00:00,BMFBOVESPA:TAEE11,16.91211386
+31339,2012-05-30T10:00:00,BMFBOVESPA:TAEE11,15.75021291
+31340,2012-05-31T10:00:00,BMFBOVESPA:TAEE11,14.20101164
+31341,2012-06-01T10:00:00,BMFBOVESPA:TAEE11,16.00583164
+31342,2012-06-04T10:00:00,BMFBOVESPA:TAEE11,16.26661334
+31343,2012-06-05T10:00:00,BMFBOVESPA:TAEE11,16.64875042
+31344,2012-06-06T10:00:00,BMFBOVESPA:TAEE11,16.52481354
+31345,2012-06-08T10:00:00,BMFBOVESPA:TAEE11,16.65391365
+31346,2012-06-11T10:00:00,BMFBOVESPA:TAEE11,16.75202896
+31347,2012-06-12T10:00:00,BMFBOVESPA:TAEE11,16.78043124
+31348,2012-06-13T10:00:00,BMFBOVESPA:TAEE11,16.90953134
+31349,2012-06-14T10:00:00,BMFBOVESPA:TAEE11,17.03605073
+31350,2012-06-15T10:00:00,BMFBOVESPA:TAEE11,17.04121397
+31351,2012-06-19T10:00:00,BMFBOVESPA:TAEE11,17.06703348
+31352,2012-06-20T10:00:00,BMFBOVESPA:TAEE11,17.04121397
+31353,2012-06-21T10:00:00,BMFBOVESPA:TAEE11,17.07994451
+31354,2012-06-25T10:00:00,BMFBOVESPA:TAEE11,15.49201269
+31355,2012-06-26T10:00:00,BMFBOVESPA:TAEE11,17.22195335
+31356,2012-06-28T10:00:00,BMFBOVESPA:TAEE11,17.42851428
+31357,2012-06-29T10:00:00,BMFBOVESPA:TAEE11,17.17031408
+31358,2012-07-02T10:00:00,BMFBOVESPA:TAEE11,17.17031408
+31359,2012-07-03T10:00:00,BMFBOVESPA:TAEE11,17.17031408
+31360,2012-07-04T10:00:00,BMFBOVESPA:TAEE11,17.04121397
+31361,2012-07-06T10:00:00,BMFBOVESPA:TAEE11,17.03863145
+31362,2012-07-10T10:00:00,BMFBOVESPA:TAEE11,17.03863145
+31363,2012-07-11T10:00:00,BMFBOVESPA:TAEE11,17.04121397
+31364,2012-07-12T10:00:00,BMFBOVESPA:TAEE11,16.83465302
+31365,2012-07-13T10:00:00,BMFBOVESPA:TAEE11,17.04121397
+31366,2012-07-16T10:00:00,BMFBOVESPA:TAEE11,17.66089499
+31367,2012-07-17T10:00:00,BMFBOVESPA:TAEE11,17.42593177
+31368,2012-07-18T10:00:00,BMFBOVESPA:TAEE11,17.39494903
+31369,2012-07-19T10:00:00,BMFBOVESPA:TAEE11,17.29683166
+31370,2012-07-20T10:00:00,BMFBOVESPA:TAEE11,17.95782549
+31371,2012-07-23T10:00:00,BMFBOVESPA:TAEE11,18.19020414
+31372,2012-07-24T10:00:00,BMFBOVESPA:TAEE11,18.26766498
+31373,2012-07-25T10:00:00,BMFBOVESPA:TAEE11,18.3270518
+31374,2012-07-26T10:00:00,BMFBOVESPA:TAEE11,18.32188676
+31375,2012-07-27T10:00:00,BMFBOVESPA:TAEE11,18.25475418
+31376,2012-07-30T10:00:00,BMFBOVESPA:TAEE11,18.45873262
+31377,2012-07-31T10:00:00,BMFBOVESPA:TAEE11,18.33221502
+31378,2012-08-01T10:00:00,BMFBOVESPA:TAEE11,18.33221502
+31379,2012-08-02T10:00:00,BMFBOVESPA:TAEE11,18.07401482
+31380,2012-08-03T10:00:00,BMFBOVESPA:TAEE11,17.6867145
+31381,2012-08-06T10:00:00,BMFBOVESPA:TAEE11,18.2005324
+31382,2012-08-07T10:00:00,BMFBOVESPA:TAEE11,18.30381275
+31383,2012-08-08T10:00:00,BMFBOVESPA:TAEE11,17.97073422
+31384,2012-08-09T10:00:00,BMFBOVESPA:TAEE11,18.20569744
+31385,2012-08-10T10:00:00,BMFBOVESPA:TAEE11,18.31155849
+31386,2012-08-13T10:00:00,BMFBOVESPA:TAEE11,18.15147565
+31387,2012-08-14T10:00:00,BMFBOVESPA:TAEE11,18.22893442
+31388,2012-08-15T10:00:00,BMFBOVESPA:TAEE11,18.46131513
+31389,2012-08-16T10:00:00,BMFBOVESPA:TAEE11,18.5129544
+31390,2012-08-17T10:00:00,BMFBOVESPA:TAEE11,18.79697619
+31391,2012-08-20T10:00:00,BMFBOVESPA:TAEE11,18.79697619
+31392,2012-08-21T10:00:00,BMFBOVESPA:TAEE11,18.72209786
+31393,2012-08-22T10:00:00,BMFBOVESPA:TAEE11,18.84861545
+31394,2012-08-23T10:00:00,BMFBOVESPA:TAEE11,18.84861545
+31395,2012-08-24T10:00:00,BMFBOVESPA:TAEE11,18.97771555
+31396,2012-08-27T10:00:00,BMFBOVESPA:TAEE11,18.97771555
+31397,2012-08-28T10:00:00,BMFBOVESPA:TAEE11,18.97771555
+31398,2012-08-29T10:00:00,BMFBOVESPA:TAEE11,18.97771555
+31399,2012-08-30T10:00:00,BMFBOVESPA:TAEE11,18.97771555
+31400,2012-08-31T10:00:00,BMFBOVESPA:TAEE11,18.97771555
+31401,2012-09-03T10:00:00,BMFBOVESPA:TAEE11,18.46131513
+31402,2012-09-04T10:00:00,BMFBOVESPA:TAEE11,18.33221502
+31403,2012-09-05T10:00:00,BMFBOVESPA:TAEE11,18.07401482
+31404,2012-09-06T10:00:00,BMFBOVESPA:TAEE11,18.17729541
+31405,2012-09-10T10:00:00,BMFBOVESPA:TAEE11,18.59041524
+31406,2012-09-11T10:00:00,BMFBOVESPA:TAEE11,18.11274536
+31407,2012-09-12T10:00:00,BMFBOVESPA:TAEE11,17.8158146
+31408,2012-09-13T10:00:00,BMFBOVESPA:TAEE11,18.02237554
+31409,2012-09-14T10:00:00,BMFBOVESPA:TAEE11,18.12565409
+31410,2012-09-17T10:00:00,BMFBOVESPA:TAEE11,18.45356938
+31411,2012-09-18T10:00:00,BMFBOVESPA:TAEE11,18.38385429
+31412,2012-09-19T10:00:00,BMFBOVESPA:TAEE11,18.41225658
+31413,2012-09-20T10:00:00,BMFBOVESPA:TAEE11,18.3270518
+31414,2012-09-21T10:00:00,BMFBOVESPA:TAEE11,17.94491471
+31415,2012-09-24T10:00:00,BMFBOVESPA:TAEE11,18.33221502
+31416,2012-09-25T10:00:00,BMFBOVESPA:TAEE11,18.20311492
+31417,2012-09-26T10:00:00,BMFBOVESPA:TAEE11,18.07401482
+31418,2012-09-27T10:00:00,BMFBOVESPA:TAEE11,18.5129544
+31419,2012-09-28T10:00:00,BMFBOVESPA:TAEE11,18.97771555
+31420,2012-10-01T10:00:00,BMFBOVESPA:TAEE11,18.58266949
+31421,2012-10-02T10:00:00,BMFBOVESPA:TAEE11,18.59041524
+31422,2012-10-03T10:00:00,BMFBOVESPA:TAEE11,18.58525201
+31423,2012-10-04T10:00:00,BMFBOVESPA:TAEE11,18.53877597
+31424,2012-10-05T10:00:00,BMFBOVESPA:TAEE11,18.51037369
+31425,2012-10-08T10:00:00,BMFBOVESPA:TAEE11,18.43291285
+31426,2012-10-09T10:00:00,BMFBOVESPA:TAEE11,18.20311492
+31427,2012-10-10T10:00:00,BMFBOVESPA:TAEE11,18.21602571
+31428,2012-10-11T10:00:00,BMFBOVESPA:TAEE11,17.99913649
+31429,2012-10-15T10:00:00,BMFBOVESPA:TAEE11,18.2005324
+31430,2012-10-16T10:00:00,BMFBOVESPA:TAEE11,18.20311492
+31431,2012-10-17T10:00:00,BMFBOVESPA:TAEE11,18.07401482
+31432,2012-10-18T10:00:00,BMFBOVESPA:TAEE11,17.94233219
+31433,2012-10-19T10:00:00,BMFBOVESPA:TAEE11,17.73319054
+31434,2012-10-22T09:00:00,BMFBOVESPA:TAEE11,17.77708405
+31435,2012-10-23T09:00:00,BMFBOVESPA:TAEE11,17.62216445
+31436,2012-10-24T09:00:00,BMFBOVESPA:TAEE11,17.55761439
+31437,2012-10-25T09:00:00,BMFBOVESPA:TAEE11,17.37687502
+31438,2012-10-26T09:00:00,BMFBOVESPA:TAEE11,17.42851428
+31439,2012-10-29T09:00:00,BMFBOVESPA:TAEE11,17.60925366
+31440,2012-10-30T09:00:00,BMFBOVESPA:TAEE11,17.54470361
+31441,2012-10-31T09:00:00,BMFBOVESPA:TAEE11,17.29941418
+31442,2012-11-01T09:00:00,BMFBOVESPA:TAEE11,17.23486413
+31443,2012-11-05T09:00:00,BMFBOVESPA:TAEE11,17.27359468
+31444,2012-11-06T09:00:00,BMFBOVESPA:TAEE11,17.26068363
+31445,2012-11-07T09:00:00,BMFBOVESPA:TAEE11,17.29683166
+31446,2012-11-08T09:00:00,BMFBOVESPA:TAEE11,17.19613358
+31447,2012-11-09T09:00:00,BMFBOVESPA:TAEE11,17.17031408
+31448,2012-11-12T09:00:00,BMFBOVESPA:TAEE11,17.22195335
+31449,2012-11-13T09:00:00,BMFBOVESPA:TAEE11,17.04121397
+31450,2012-11-14T09:00:00,BMFBOVESPA:TAEE11,17.04121397
+31451,2012-11-16T09:00:00,BMFBOVESPA:TAEE11,17.24777491
+31452,2012-11-19T09:00:00,BMFBOVESPA:TAEE11,16.78559627
+31453,2012-11-21T09:00:00,BMFBOVESPA:TAEE11,17.22195335
+31454,2012-11-22T09:00:00,BMFBOVESPA:TAEE11,16.93793337
+31455,2012-11-23T09:00:00,BMFBOVESPA:TAEE11,16.84756381
+31456,2012-11-26T09:00:00,BMFBOVESPA:TAEE11,16.78301376
+31457,2012-11-27T09:00:00,BMFBOVESPA:TAEE11,16.78301376
+31458,2012-11-28T09:00:00,BMFBOVESPA:TAEE11,17.04121397
+31459,2012-11-29T09:00:00,BMFBOVESPA:TAEE11,17.04121397
+31460,2012-11-30T09:00:00,BMFBOVESPA:TAEE11,17.29941418
+31461,2012-12-03T09:00:00,BMFBOVESPA:TAEE11,16.84756381
+31462,2012-12-04T09:00:00,BMFBOVESPA:TAEE11,17.95782549
+31463,2012-12-05T09:00:00,BMFBOVESPA:TAEE11,17.72463448
+31464,2012-12-06T09:00:00,BMFBOVESPA:TAEE11,17.63167388
+31465,2012-12-07T09:00:00,BMFBOVESPA:TAEE11,17.70914247
+31466,2012-12-10T09:00:00,BMFBOVESPA:TAEE11,17.39926967
+31467,2012-12-11T09:00:00,BMFBOVESPA:TAEE11,17.43025757
+31468,2012-12-12T09:00:00,BMFBOVESPA:TAEE11,17.00418538
+31469,2012-12-13T09:00:00,BMFBOVESPA:TAEE11,17.04291852
+31470,2012-12-14T09:00:00,BMFBOVESPA:TAEE11,17.08165165
+31471,2012-12-17T09:00:00,BMFBOVESPA:TAEE11,17.27532117
+31472,2012-12-18T09:00:00,BMFBOVESPA:TAEE11,17.02742496
+31473,2012-12-19T09:00:00,BMFBOVESPA:TAEE11,16.64783268
+31474,2012-12-20T09:00:00,BMFBOVESPA:TAEE11,16.61684632
+31475,2012-12-21T09:00:00,BMFBOVESPA:TAEE11,16.65557946
+31476,2012-12-26T09:00:00,BMFBOVESPA:TAEE11,16.67882058
+31477,2012-12-27T09:00:00,BMFBOVESPA:TAEE11,16.68656736
+31478,2012-12-28T09:00:00,BMFBOVESPA:TAEE11,16.88798211
+31479,2013-01-02T09:00:00,BMFBOVESPA:TAEE11,16.81051585
+31480,2013-01-03T09:00:00,BMFBOVESPA:TAEE11,17.08165165
+31481,2013-01-04T09:00:00,BMFBOVESPA:TAEE11,17.70139491
+31482,2013-01-07T09:00:00,BMFBOVESPA:TAEE11,18.12746787
+31483,2013-01-08T09:00:00,BMFBOVESPA:TAEE11,17.80984985
+31484,2013-01-09T09:00:00,BMFBOVESPA:TAEE11,17.78660873
+31485,2013-01-10T09:00:00,BMFBOVESPA:TAEE11,17.74012882
+31486,2013-01-11T09:00:00,BMFBOVESPA:TAEE11,17.72463448
+31487,2013-01-14T09:00:00,BMFBOVESPA:TAEE11,17.66266023
+31488,2013-01-15T09:00:00,BMFBOVESPA:TAEE11,17.66266023
+31489,2013-01-16T09:00:00,BMFBOVESPA:TAEE11,17.50772538
+31490,2013-01-17T09:00:00,BMFBOVESPA:TAEE11,17.66266023
+31491,2013-01-18T09:00:00,BMFBOVESPA:TAEE11,18.20493569
+31492,2013-01-21T09:00:00,BMFBOVESPA:TAEE11,17.97253303
+31493,2013-01-22T09:00:00,BMFBOVESPA:TAEE11,18.25916315
+31494,2013-01-23T09:00:00,BMFBOVESPA:TAEE11,18.42184633
+31495,2013-01-24T09:00:00,BMFBOVESPA:TAEE11,17.93379835
+31496,2013-01-28T09:00:00,BMFBOVESPA:TAEE11,17.58519397
+31497,2013-01-29T09:00:00,BMFBOVESPA:TAEE11,17.27532117
+31498,2013-01-30T09:00:00,BMFBOVESPA:TAEE11,17.65491499
+31499,2013-01-31T09:00:00,BMFBOVESPA:TAEE11,18.20493569
+31500,2013-02-01T09:00:00,BMFBOVESPA:TAEE11,18.19718891
+31501,2013-02-04T09:00:00,BMFBOVESPA:TAEE11,17.82534341
+31502,2013-02-05T09:00:00,BMFBOVESPA:TAEE11,18.20493569
+31503,2013-02-06T09:00:00,BMFBOVESPA:TAEE11,18.12746787
+31504,2013-02-07T09:00:00,BMFBOVESPA:TAEE11,18.12746787
+31505,2013-02-08T09:00:00,BMFBOVESPA:TAEE11,17.74012882
+31506,2013-02-13T09:00:00,BMFBOVESPA:TAEE11,17.81759663
+31507,2013-02-14T09:00:00,BMFBOVESPA:TAEE11,17.93379835
+31508,2013-02-15T09:00:00,BMFBOVESPA:TAEE11,17.77886349
+31509,2013-02-18T10:00:00,BMFBOVESPA:TAEE11,17.78660873
+31510,2013-02-19T10:00:00,BMFBOVESPA:TAEE11,17.74012882
+31511,2013-02-20T10:00:00,BMFBOVESPA:TAEE11,17.63942066
+31512,2013-02-21T10:00:00,BMFBOVESPA:TAEE11,17.74012882
+31513,2013-02-22T10:00:00,BMFBOVESPA:TAEE11,17.74012882
+31514,2013-02-25T10:00:00,BMFBOVESPA:TAEE11,17.66266023
+31515,2013-02-26T10:00:00,BMFBOVESPA:TAEE11,18.01126615
+31516,2013-02-27T10:00:00,BMFBOVESPA:TAEE11,18.12746787
+31517,2013-02-28T10:00:00,BMFBOVESPA:TAEE11,18.01126615
+31518,2013-03-01T10:00:00,BMFBOVESPA:TAEE11,17.97253303
+31519,2013-03-04T10:00:00,BMFBOVESPA:TAEE11,17.81759663
+31520,2013-03-05T10:00:00,BMFBOVESPA:TAEE11,17.87957088
+31521,2013-03-06T10:00:00,BMFBOVESPA:TAEE11,17.83309019
+31522,2013-03-07T10:00:00,BMFBOVESPA:TAEE11,17.82534341
+31523,2013-03-08T10:00:00,BMFBOVESPA:TAEE11,17.86407654
+31524,2013-03-11T10:00:00,BMFBOVESPA:TAEE11,17.89506444
+31525,2013-03-12T10:00:00,BMFBOVESPA:TAEE11,18.04999928
+31526,2013-03-13T10:00:00,BMFBOVESPA:TAEE11,17.81759663
+31527,2013-03-14T10:00:00,BMFBOVESPA:TAEE11,17.4689907
+31528,2013-03-15T10:00:00,BMFBOVESPA:TAEE11,16.97319748
+31529,2013-03-18T10:00:00,BMFBOVESPA:TAEE11,17.21334693
+31530,2013-03-19T10:00:00,BMFBOVESPA:TAEE11,17.06615963
+31531,2013-03-20T10:00:00,BMFBOVESPA:TAEE11,16.62459155
+31532,2013-03-21T10:00:00,BMFBOVESPA:TAEE11,16.81051585
+31533,2013-03-22T10:00:00,BMFBOVESPA:TAEE11,16.84924898
+31534,2013-03-25T10:00:00,BMFBOVESPA:TAEE11,17.07390641
+31535,2013-03-26T10:00:00,BMFBOVESPA:TAEE11,17.27532117
+31536,2013-03-27T10:00:00,BMFBOVESPA:TAEE11,17.21334693
+31537,2013-03-28T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+31538,2013-04-01T10:00:00,BMFBOVESPA:TAEE11,17.27532117
+31539,2013-04-02T10:00:00,BMFBOVESPA:TAEE11,17.19785491
+31540,2013-04-03T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+31541,2013-04-04T10:00:00,BMFBOVESPA:TAEE11,17.6239271
+31542,2013-04-05T10:00:00,BMFBOVESPA:TAEE11,17.81759663
+31543,2013-04-08T10:00:00,BMFBOVESPA:TAEE11,17.77886349
+31544,2013-04-09T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+31545,2013-04-10T10:00:00,BMFBOVESPA:TAEE11,17.4689907
+31546,2013-04-11T10:00:00,BMFBOVESPA:TAEE11,17.70914247
+31547,2013-04-12T10:00:00,BMFBOVESPA:TAEE11,17.70914247
+31548,2013-04-15T10:00:00,BMFBOVESPA:TAEE11,17.52321972
+31549,2013-04-16T10:00:00,BMFBOVESPA:TAEE11,17.5929392
+31550,2013-04-17T10:00:00,BMFBOVESPA:TAEE11,17.52321972
+31551,2013-04-18T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+31552,2013-04-19T10:00:00,BMFBOVESPA:TAEE11,17.39152444
+31553,2013-04-22T10:00:00,BMFBOVESPA:TAEE11,17.21334693
+31554,2013-04-23T10:00:00,BMFBOVESPA:TAEE11,17.39152444
+31555,2013-04-24T10:00:00,BMFBOVESPA:TAEE11,17.25982916
+31556,2013-04-25T10:00:00,BMFBOVESPA:TAEE11,17.27532117
+31557,2013-04-26T10:00:00,BMFBOVESPA:TAEE11,17.29081551
+31558,2013-04-29T10:00:00,BMFBOVESPA:TAEE11,17.70139491
+31559,2013-04-30T10:00:00,BMFBOVESPA:TAEE11,17.83309019
+31560,2013-05-02T10:00:00,BMFBOVESPA:TAEE11,16.84924898
+31561,2013-05-03T10:00:00,BMFBOVESPA:TAEE11,17.00418538
+31562,2013-05-06T10:00:00,BMFBOVESPA:TAEE11,16.82600787
+31563,2013-05-07T10:00:00,BMFBOVESPA:TAEE11,16.91122324
+31564,2013-05-08T10:00:00,BMFBOVESPA:TAEE11,16.73304727
+31565,2013-05-09T10:00:00,BMFBOVESPA:TAEE11,16.81051585
+31566,2013-05-10T10:00:00,BMFBOVESPA:TAEE11,16.81826109
+31567,2013-05-13T10:00:00,BMFBOVESPA:TAEE11,16.88798211
+31568,2013-05-14T10:00:00,BMFBOVESPA:TAEE11,16.73304727
+31569,2013-05-15T10:00:00,BMFBOVESPA:TAEE11,16.74079482
+31570,2013-05-16T10:00:00,BMFBOVESPA:TAEE11,17.56969963
+31571,2013-05-17T10:00:00,BMFBOVESPA:TAEE11,17.35278976
+31572,2013-05-20T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+31573,2013-05-21T10:00:00,BMFBOVESPA:TAEE11,17.41476401
+31574,2013-05-22T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+31575,2013-05-23T10:00:00,BMFBOVESPA:TAEE11,17.60068598
+31576,2013-05-24T10:00:00,BMFBOVESPA:TAEE11,17.66266023
+31577,2013-05-27T10:00:00,BMFBOVESPA:TAEE11,17.89506444
+31578,2013-05-28T10:00:00,BMFBOVESPA:TAEE11,18.11197354
+31579,2013-05-29T10:00:00,BMFBOVESPA:TAEE11,18.11197354
+31580,2013-05-31T10:00:00,BMFBOVESPA:TAEE11,17.97253303
+31581,2013-06-03T10:00:00,BMFBOVESPA:TAEE11,18.04225405
+31582,2013-06-04T10:00:00,BMFBOVESPA:TAEE11,18.20493569
+31583,2013-06-05T10:00:00,BMFBOVESPA:TAEE11,17.96478625
+31584,2013-06-06T10:00:00,BMFBOVESPA:TAEE11,17.80210307
+31585,2013-06-07T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+31586,2013-06-10T10:00:00,BMFBOVESPA:TAEE11,17.65491499
+31587,2013-06-11T10:00:00,BMFBOVESPA:TAEE11,17.42251079
+31588,2013-06-12T10:00:00,BMFBOVESPA:TAEE11,17.57744719
+31589,2013-06-13T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+31590,2013-06-14T10:00:00,BMFBOVESPA:TAEE11,17.35278976
+31591,2013-06-17T10:00:00,BMFBOVESPA:TAEE11,17.56195285
+31592,2013-06-18T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+31593,2013-06-19T10:00:00,BMFBOVESPA:TAEE11,17.27532117
+31594,2013-06-20T10:00:00,BMFBOVESPA:TAEE11,17.04291852
+31595,2013-06-21T10:00:00,BMFBOVESPA:TAEE11,16.33796143
+31596,2013-06-24T10:00:00,BMFBOVESPA:TAEE11,16.73304727
+31597,2013-06-25T10:00:00,BMFBOVESPA:TAEE11,16.50838984
+31598,2013-06-26T10:00:00,BMFBOVESPA:TAEE11,16.27598718
+31599,2013-06-27T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+31600,2013-06-28T10:00:00,BMFBOVESPA:TAEE11,16.55487208
+31601,2013-07-01T10:00:00,BMFBOVESPA:TAEE11,16.65557946
+31602,2013-07-02T10:00:00,BMFBOVESPA:TAEE11,16.52388418
+31603,2013-07-03T10:00:00,BMFBOVESPA:TAEE11,16.77178118
+31604,2013-07-04T10:00:00,BMFBOVESPA:TAEE11,16.84924898
+31605,2013-07-05T10:00:00,BMFBOVESPA:TAEE11,16.84924898
+31606,2013-07-08T10:00:00,BMFBOVESPA:TAEE11,16.84924898
+31607,2013-07-10T10:00:00,BMFBOVESPA:TAEE11,16.81051585
+31608,2013-07-11T10:00:00,BMFBOVESPA:TAEE11,17.12813388
+31609,2013-07-12T10:00:00,BMFBOVESPA:TAEE11,17.01193061
+31610,2013-07-15T10:00:00,BMFBOVESPA:TAEE11,17.15912023
+31611,2013-07-16T10:00:00,BMFBOVESPA:TAEE11,17.14362589
+31612,2013-07-17T10:00:00,BMFBOVESPA:TAEE11,16.9654507
+31613,2013-07-18T10:00:00,BMFBOVESPA:TAEE11,17.19785491
+31614,2013-07-19T10:00:00,BMFBOVESPA:TAEE11,17.42251079
+31615,2013-07-22T10:00:00,BMFBOVESPA:TAEE11,17.36053654
+31616,2013-07-23T10:00:00,BMFBOVESPA:TAEE11,17.6239271
+31617,2013-07-24T10:00:00,BMFBOVESPA:TAEE11,17.67040701
+31618,2013-07-25T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+31619,2013-07-26T10:00:00,BMFBOVESPA:TAEE11,17.74012882
+31620,2013-07-29T10:00:00,BMFBOVESPA:TAEE11,17.75562238
+31621,2013-07-30T10:00:00,BMFBOVESPA:TAEE11,17.84858453
+31622,2013-07-31T10:00:00,BMFBOVESPA:TAEE11,17.68590135
+31623,2013-08-01T10:00:00,BMFBOVESPA:TAEE11,17.88731766
+31624,2013-08-02T10:00:00,BMFBOVESPA:TAEE11,17.74012882
+31625,2013-08-05T10:00:00,BMFBOVESPA:TAEE11,17.70914247
+31626,2013-08-06T10:00:00,BMFBOVESPA:TAEE11,17.51547293
+31627,2013-08-07T10:00:00,BMFBOVESPA:TAEE11,17.4689907
+31628,2013-08-08T10:00:00,BMFBOVESPA:TAEE11,17.71688925
+31629,2013-08-09T10:00:00,BMFBOVESPA:TAEE11,17.58519397
+31630,2013-08-12T10:00:00,BMFBOVESPA:TAEE11,17.60068598
+31631,2013-08-13T10:00:00,BMFBOVESPA:TAEE11,17.85632976
+31632,2013-08-14T10:00:00,BMFBOVESPA:TAEE11,18.15070821
+31633,2013-08-15T10:00:00,BMFBOVESPA:TAEE11,17.94154513
+31634,2013-08-16T10:00:00,BMFBOVESPA:TAEE11,17.93379835
+31635,2013-08-19T10:00:00,BMFBOVESPA:TAEE11,17.89506444
+31636,2013-08-20T10:00:00,BMFBOVESPA:TAEE11,17.96478625
+31637,2013-08-21T10:00:00,BMFBOVESPA:TAEE11,17.58519397
+31638,2013-08-22T10:00:00,BMFBOVESPA:TAEE11,17.81759663
+31639,2013-08-23T10:00:00,BMFBOVESPA:TAEE11,17.80210307
+31640,2013-08-26T10:00:00,BMFBOVESPA:TAEE11,17.66266023
+31641,2013-08-27T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+31642,2013-08-28T10:00:00,BMFBOVESPA:TAEE11,17.35278976
+31643,2013-08-29T10:00:00,BMFBOVESPA:TAEE11,17.13588066
+31644,2013-08-30T10:00:00,BMFBOVESPA:TAEE11,17.04291852
+31645,2013-09-02T10:00:00,BMFBOVESPA:TAEE11,17.04291852
+31646,2013-09-03T10:00:00,BMFBOVESPA:TAEE11,16.75628683
+31647,2013-09-04T10:00:00,BMFBOVESPA:TAEE11,16.70205937
+31648,2013-09-05T10:00:00,BMFBOVESPA:TAEE11,16.93446435
+31649,2013-09-06T10:00:00,BMFBOVESPA:TAEE11,16.9964386
+31650,2013-09-09T10:00:00,BMFBOVESPA:TAEE11,17.38377766
+31651,2013-09-10T10:00:00,BMFBOVESPA:TAEE11,17.56969963
+31652,2013-09-11T10:00:00,BMFBOVESPA:TAEE11,17.29856229
+31653,2013-09-12T10:00:00,BMFBOVESPA:TAEE11,16.82600787
+31654,2013-09-13T10:00:00,BMFBOVESPA:TAEE11,16.86474255
+31655,2013-09-16T10:00:00,BMFBOVESPA:TAEE11,17.29856229
+31656,2013-09-17T10:00:00,BMFBOVESPA:TAEE11,17.19785491
+31657,2013-09-18T10:00:00,BMFBOVESPA:TAEE11,17.21334693
+31658,2013-09-19T10:00:00,BMFBOVESPA:TAEE11,17.12038632
+31659,2013-09-20T10:00:00,BMFBOVESPA:TAEE11,17.27532117
+31660,2013-09-23T10:00:00,BMFBOVESPA:TAEE11,16.89572889
+31661,2013-09-24T10:00:00,BMFBOVESPA:TAEE11,16.89572889
+31662,2013-09-25T10:00:00,BMFBOVESPA:TAEE11,16.93446435
+31663,2013-09-26T10:00:00,BMFBOVESPA:TAEE11,16.94995637
+31664,2013-09-27T10:00:00,BMFBOVESPA:TAEE11,16.85699576
+31665,2013-09-30T10:00:00,BMFBOVESPA:TAEE11,16.50064306
+31666,2013-10-01T10:00:00,BMFBOVESPA:TAEE11,16.65557946
+31667,2013-10-02T10:00:00,BMFBOVESPA:TAEE11,16.7485416
+31668,2013-10-03T10:00:00,BMFBOVESPA:TAEE11,16.66332624
+31669,2013-10-04T10:00:00,BMFBOVESPA:TAEE11,16.77178118
+31670,2013-10-07T10:00:00,BMFBOVESPA:TAEE11,16.81826109
+31671,2013-10-08T10:00:00,BMFBOVESPA:TAEE11,16.98094426
+31672,2013-10-09T10:00:00,BMFBOVESPA:TAEE11,17.04291852
+31673,2013-10-10T10:00:00,BMFBOVESPA:TAEE11,17.39152444
+31674,2013-10-11T10:00:00,BMFBOVESPA:TAEE11,17.36053654
+31675,2013-10-14T10:00:00,BMFBOVESPA:TAEE11,17.35278976
+31676,2013-10-15T10:00:00,BMFBOVESPA:TAEE11,17.79435551
+31677,2013-10-16T10:00:00,BMFBOVESPA:TAEE11,17.70139491
+31678,2013-10-17T10:00:00,BMFBOVESPA:TAEE11,17.45349869
+31679,2013-10-18T10:00:00,BMFBOVESPA:TAEE11,17.6239271
+31680,2013-10-21T09:00:00,BMFBOVESPA:TAEE11,17.6239271
+31681,2013-10-22T09:00:00,BMFBOVESPA:TAEE11,17.27532117
+31682,2013-10-23T09:00:00,BMFBOVESPA:TAEE11,17.06615963
+31683,2013-10-24T09:00:00,BMFBOVESPA:TAEE11,17.15912023
+31684,2013-10-25T09:00:00,BMFBOVESPA:TAEE11,17.04291852
+31685,2013-10-28T09:00:00,BMFBOVESPA:TAEE11,17.04291852
+31686,2013-10-29T09:00:00,BMFBOVESPA:TAEE11,16.75628683
+31687,2013-10-30T09:00:00,BMFBOVESPA:TAEE11,17.04291852
+31688,2013-10-31T09:00:00,BMFBOVESPA:TAEE11,16.84924898
+31689,2013-11-01T09:00:00,BMFBOVESPA:TAEE11,16.60909954
+31690,2013-11-04T09:00:00,BMFBOVESPA:TAEE11,16.57811164
+31691,2013-11-05T09:00:00,BMFBOVESPA:TAEE11,16.77178118
+31692,2013-11-06T09:00:00,BMFBOVESPA:TAEE11,16.5471253
+31693,2013-11-07T09:00:00,BMFBOVESPA:TAEE11,16.46965671
+31694,2013-11-08T09:00:00,BMFBOVESPA:TAEE11,16.113304
+31695,2013-11-11T09:00:00,BMFBOVESPA:TAEE11,15.95062237
+31696,2013-11-12T09:00:00,BMFBOVESPA:TAEE11,15.57103009
+31697,2013-11-13T09:00:00,BMFBOVESPA:TAEE11,16.18302503
+31698,2013-11-14T09:00:00,BMFBOVESPA:TAEE11,16.50838984
+31699,2013-11-18T09:00:00,BMFBOVESPA:TAEE11,16.69431259
+31700,2013-11-19T09:00:00,BMFBOVESPA:TAEE11,16.57811164
+31701,2013-11-21T09:00:00,BMFBOVESPA:TAEE11,16.34570821
+31702,2013-11-22T09:00:00,BMFBOVESPA:TAEE11,16.25274683
+31703,2013-11-25T09:00:00,BMFBOVESPA:TAEE11,16.56261731
+31704,2013-11-26T09:00:00,BMFBOVESPA:TAEE11,17.04291852
+31705,2013-11-27T09:00:00,BMFBOVESPA:TAEE11,16.60909954
+31706,2013-11-28T09:00:00,BMFBOVESPA:TAEE11,16.27598718
+31707,2013-11-29T09:00:00,BMFBOVESPA:TAEE11,16.82600787
+31708,2013-12-02T09:00:00,BMFBOVESPA:TAEE11,16.56261731
+31709,2013-12-03T09:00:00,BMFBOVESPA:TAEE11,16.53937774
+31710,2013-12-04T09:00:00,BMFBOVESPA:TAEE11,16.113304
+31711,2013-12-05T09:00:00,BMFBOVESPA:TAEE11,16.03583774
+31712,2013-12-06T09:00:00,BMFBOVESPA:TAEE11,15.98160872
+31713,2013-12-09T09:00:00,BMFBOVESPA:TAEE11,16.19077259
+31714,2013-12-10T09:00:00,BMFBOVESPA:TAEE11,15.76469963
+31715,2013-12-11T09:00:00,BMFBOVESPA:TAEE11,15.74920607
+31716,2013-12-12T09:00:00,BMFBOVESPA:TAEE11,15.80343353
+31717,2013-12-13T09:00:00,BMFBOVESPA:TAEE11,14.68789627
+31718,2013-12-16T09:00:00,BMFBOVESPA:TAEE11,14.71888417
+31719,2013-12-17T09:00:00,BMFBOVESPA:TAEE11,14.56394777
+31720,2013-12-18T09:00:00,BMFBOVESPA:TAEE11,14.23858297
+31721,2013-12-19T09:00:00,BMFBOVESPA:TAEE11,14.13787558
+31722,2013-12-20T09:00:00,BMFBOVESPA:TAEE11,14.2540773
+31723,2013-12-23T09:00:00,BMFBOVESPA:TAEE11,14.01392709
+31724,2013-12-26T09:00:00,BMFBOVESPA:TAEE11,14.19210305
+31725,2013-12-27T09:00:00,BMFBOVESPA:TAEE11,14.15336915
+31726,2013-12-30T09:00:00,BMFBOVESPA:TAEE11,14.09914246
+31727,2014-01-02T09:00:00,BMFBOVESPA:TAEE11,14.06040777
+31728,2014-01-03T09:00:00,BMFBOVESPA:TAEE11,14.39351936
+31729,2014-01-06T09:00:00,BMFBOVESPA:TAEE11,14.2540773
+31730,2014-01-07T09:00:00,BMFBOVESPA:TAEE11,14.09914246
+31731,2014-01-08T09:00:00,BMFBOVESPA:TAEE11,14.05266022
+31732,2014-01-09T09:00:00,BMFBOVESPA:TAEE11,13.94420606
+31733,2014-01-10T09:00:00,BMFBOVESPA:TAEE11,13.86673825
+31734,2014-01-13T09:00:00,BMFBOVESPA:TAEE11,13.86673825
+31735,2014-01-14T09:00:00,BMFBOVESPA:TAEE11,13.94420606
+31736,2014-01-15T09:00:00,BMFBOVESPA:TAEE11,13.90547292
+31737,2014-01-16T09:00:00,BMFBOVESPA:TAEE11,13.90547292
+31738,2014-01-17T09:00:00,BMFBOVESPA:TAEE11,13.86673825
+31739,2014-01-20T09:00:00,BMFBOVESPA:TAEE11,13.51813387
+31740,2014-01-21T09:00:00,BMFBOVESPA:TAEE11,13.54137343
+31741,2014-01-22T09:00:00,BMFBOVESPA:TAEE11,13.39418537
+31742,2014-01-23T09:00:00,BMFBOVESPA:TAEE11,13.05332623
+31743,2014-01-24T09:00:00,BMFBOVESPA:TAEE11,13.47939919
+31744,2014-01-27T09:00:00,BMFBOVESPA:TAEE11,14.02167387
+31745,2014-01-28T09:00:00,BMFBOVESPA:TAEE11,14.38577258
+31746,2014-01-29T09:00:00,BMFBOVESPA:TAEE11,14.2850652
+31747,2014-01-30T09:00:00,BMFBOVESPA:TAEE11,13.85124391
+31748,2014-01-31T09:00:00,BMFBOVESPA:TAEE11,13.72729541
+31749,2014-02-03T09:00:00,BMFBOVESPA:TAEE11,13.62658803
+31750,2014-02-04T09:00:00,BMFBOVESPA:TAEE11,13.556867
+31751,2014-02-05T09:00:00,BMFBOVESPA:TAEE11,13.47165163
+31752,2014-02-06T09:00:00,BMFBOVESPA:TAEE11,13.51813387
+31753,2014-02-07T09:00:00,BMFBOVESPA:TAEE11,13.51813387
+31754,2014-02-10T09:00:00,BMFBOVESPA:TAEE11,13.47939919
+31755,2014-02-11T09:00:00,BMFBOVESPA:TAEE11,13.44841284
+31756,2014-02-12T09:00:00,BMFBOVESPA:TAEE11,13.41742494
+31757,2014-02-13T09:00:00,BMFBOVESPA:TAEE11,13.16178116
+31758,2014-02-14T09:00:00,BMFBOVESPA:TAEE11,13.47939919
+31759,2014-02-17T10:00:00,BMFBOVESPA:TAEE11,13.32446434
+31760,2014-02-18T10:00:00,BMFBOVESPA:TAEE11,13.30897001
+31761,2014-02-19T10:00:00,BMFBOVESPA:TAEE11,13.40967738
+31762,2014-02-20T10:00:00,BMFBOVESPA:TAEE11,13.39418537
+31763,2014-02-21T10:00:00,BMFBOVESPA:TAEE11,13.51813387
+31764,2014-02-24T10:00:00,BMFBOVESPA:TAEE11,13.5258791
+31765,2014-02-25T10:00:00,BMFBOVESPA:TAEE11,13.4019306
+31766,2014-02-26T10:00:00,BMFBOVESPA:TAEE11,13.59560013
+31767,2014-02-27T10:00:00,BMFBOVESPA:TAEE11,13.84349868
+31768,2014-02-28T10:00:00,BMFBOVESPA:TAEE11,13.97519396
+31769,2014-03-05T10:00:00,BMFBOVESPA:TAEE11,13.94420606
+31770,2014-03-06T10:00:00,BMFBOVESPA:TAEE11,14.15336915
+31771,2014-03-07T10:00:00,BMFBOVESPA:TAEE11,14.06040777
+31772,2014-03-10T10:00:00,BMFBOVESPA:TAEE11,13.82800434
+31773,2014-03-11T10:00:00,BMFBOVESPA:TAEE11,14.05266022
+31774,2014-03-12T10:00:00,BMFBOVESPA:TAEE11,14.17660871
+31775,2014-03-13T10:00:00,BMFBOVESPA:TAEE11,14.64141636
+31776,2014-03-14T10:00:00,BMFBOVESPA:TAEE11,14.33154512
+31777,2014-03-17T10:00:00,BMFBOVESPA:TAEE11,14.38577258
+31778,2014-03-18T10:00:00,BMFBOVESPA:TAEE11,14.56394777
+31779,2014-03-19T10:00:00,BMFBOVESPA:TAEE11,14.7033906
+31780,2014-03-20T10:00:00,BMFBOVESPA:TAEE11,15.10622323
+31781,2014-03-21T10:00:00,BMFBOVESPA:TAEE11,14.87382057
+31782,2014-03-24T10:00:00,BMFBOVESPA:TAEE11,14.99776907
+31783,2014-03-25T10:00:00,BMFBOVESPA:TAEE11,15.23791851
+31784,2014-03-26T10:00:00,BMFBOVESPA:TAEE11,14.9125537
+31785,2014-03-27T10:00:00,BMFBOVESPA:TAEE11,15.10622323
+31786,2014-03-28T10:00:00,BMFBOVESPA:TAEE11,14.83508588
+31787,2014-03-31T10:00:00,BMFBOVESPA:TAEE11,14.9125537
+31788,2014-04-01T10:00:00,BMFBOVESPA:TAEE11,14.69564305
+31789,2014-04-02T10:00:00,BMFBOVESPA:TAEE11,14.87382057
+31790,2014-04-03T10:00:00,BMFBOVESPA:TAEE11,14.56394777
+31791,2014-04-04T10:00:00,BMFBOVESPA:TAEE11,14.48648151
+31792,2014-04-07T10:00:00,BMFBOVESPA:TAEE11,14.62592202
+31793,2014-04-08T10:00:00,BMFBOVESPA:TAEE11,14.87382057
+31794,2014-04-09T10:00:00,BMFBOVESPA:TAEE11,14.95128683
+31795,2014-04-10T10:00:00,BMFBOVESPA:TAEE11,14.95128683
+31796,2014-04-11T10:00:00,BMFBOVESPA:TAEE11,15.02100786
+31797,2014-04-14T10:00:00,BMFBOVESPA:TAEE11,15.26115963
+31798,2014-04-15T10:00:00,BMFBOVESPA:TAEE11,15.609764
+31799,2014-04-16T10:00:00,BMFBOVESPA:TAEE11,15.43933482
+31800,2014-04-17T10:00:00,BMFBOVESPA:TAEE11,15.58652443
+31801,2014-04-22T10:00:00,BMFBOVESPA:TAEE11,15.94287559
+31802,2014-04-23T10:00:00,BMFBOVESPA:TAEE11,15.64849868
+31803,2014-04-24T10:00:00,BMFBOVESPA:TAEE11,15.95836915
+31804,2014-04-25T10:00:00,BMFBOVESPA:TAEE11,15.56328331
+31805,2014-04-28T10:00:00,BMFBOVESPA:TAEE11,15.10622323
+31806,2014-04-29T10:00:00,BMFBOVESPA:TAEE11,14.64141636
+31807,2014-04-30T10:00:00,BMFBOVESPA:TAEE11,15.45482915
+31808,2014-05-02T10:00:00,BMFBOVESPA:TAEE11,14.98227473
+31809,2014-05-05T10:00:00,BMFBOVESPA:TAEE11,15.06749009
+31810,2014-05-06T10:00:00,BMFBOVESPA:TAEE11,15.29989276
+31811,2014-05-07T10:00:00,BMFBOVESPA:TAEE11,15.27665164
+31812,2014-05-08T10:00:00,BMFBOVESPA:TAEE11,15.52455019
+31813,2014-05-09T10:00:00,BMFBOVESPA:TAEE11,15.33088065
+31814,2014-05-12T10:00:00,BMFBOVESPA:TAEE11,15.41609447
+31815,2014-05-13T10:00:00,BMFBOVESPA:TAEE11,15.76469963
+31816,2014-05-14T10:00:00,BMFBOVESPA:TAEE11,15.54778975
+31817,2014-05-15T10:00:00,BMFBOVESPA:TAEE11,15.48581551
+31818,2014-05-16T10:00:00,BMFBOVESPA:TAEE11,15.6639907
+31819,2014-05-19T10:00:00,BMFBOVESPA:TAEE11,15.68723181
+31820,2014-05-20T10:00:00,BMFBOVESPA:TAEE11,15.5400422
+31821,2014-05-21T10:00:00,BMFBOVESPA:TAEE11,15.36961379
+31822,2014-05-22T10:00:00,BMFBOVESPA:TAEE11,15.37736057
+31823,2014-05-23T10:00:00,BMFBOVESPA:TAEE11,15.31538632
+31824,2014-05-26T10:00:00,BMFBOVESPA:TAEE11,15.41609447
+31825,2014-05-27T10:00:00,BMFBOVESPA:TAEE11,15.25341285
+31826,2014-05-28T10:00:00,BMFBOVESPA:TAEE11,15.33862588
+31827,2014-05-29T10:00:00,BMFBOVESPA:TAEE11,15.33862588
+31828,2014-05-30T10:00:00,BMFBOVESPA:TAEE11,15.02875542
+31829,2014-06-02T10:00:00,BMFBOVESPA:TAEE11,15.10622323
+31830,2014-06-03T10:00:00,BMFBOVESPA:TAEE11,15.13721113
+31831,2014-06-04T10:00:00,BMFBOVESPA:TAEE11,15.04424898
+31832,2014-06-05T10:00:00,BMFBOVESPA:TAEE11,14.9125537
+31833,2014-06-06T10:00:00,BMFBOVESPA:TAEE11,15.05974331
+31834,2014-06-09T10:00:00,BMFBOVESPA:TAEE11,15.17594426
+31835,2014-06-10T10:00:00,BMFBOVESPA:TAEE11,15.23791851
+31836,2014-06-11T10:00:00,BMFBOVESPA:TAEE11,15.26115963
+31837,2014-06-13T10:00:00,BMFBOVESPA:TAEE11,15.26115963
+31838,2014-06-16T10:00:00,BMFBOVESPA:TAEE11,15.10622323
+31839,2014-06-17T10:00:00,BMFBOVESPA:TAEE11,15.19143859
+31840,2014-06-18T10:00:00,BMFBOVESPA:TAEE11,15.47806872
+31841,2014-06-20T10:00:00,BMFBOVESPA:TAEE11,15.18369104
+31842,2014-06-23T10:00:00,BMFBOVESPA:TAEE11,15.21467739
+31843,2014-06-24T10:00:00,BMFBOVESPA:TAEE11,15.37736057
+31844,2014-06-25T10:00:00,BMFBOVESPA:TAEE11,15.43933482
+31845,2014-06-26T10:00:00,BMFBOVESPA:TAEE11,15.43933482
+31846,2014-06-27T10:00:00,BMFBOVESPA:TAEE11,15.33862588
+31847,2014-06-30T10:00:00,BMFBOVESPA:TAEE11,15.41609447
+31848,2014-07-01T10:00:00,BMFBOVESPA:TAEE11,15.40834692
+31849,2014-07-02T10:00:00,BMFBOVESPA:TAEE11,15.43158804
+31850,2014-07-03T10:00:00,BMFBOVESPA:TAEE11,15.45482915
+31851,2014-07-04T10:00:00,BMFBOVESPA:TAEE11,15.50905585
+31852,2014-07-07T10:00:00,BMFBOVESPA:TAEE11,15.46257438
+31853,2014-07-08T10:00:00,BMFBOVESPA:TAEE11,15.49356229
+31854,2014-07-10T10:00:00,BMFBOVESPA:TAEE11,15.609764
+31855,2014-07-11T10:00:00,BMFBOVESPA:TAEE11,15.58652443
+31856,2014-07-14T10:00:00,BMFBOVESPA:TAEE11,15.47032116
+31857,2014-07-15T10:00:00,BMFBOVESPA:TAEE11,15.50905585
+31858,2014-07-16T10:00:00,BMFBOVESPA:TAEE11,15.48581551
+31859,2014-07-17T10:00:00,BMFBOVESPA:TAEE11,15.49356229
+31860,2014-07-18T10:00:00,BMFBOVESPA:TAEE11,15.48581551
+31861,2014-07-21T10:00:00,BMFBOVESPA:TAEE11,15.72596494
+31862,2014-07-22T10:00:00,BMFBOVESPA:TAEE11,15.92738126
+31863,2014-07-23T10:00:00,BMFBOVESPA:TAEE11,15.89639491
+31864,2014-07-24T10:00:00,BMFBOVESPA:TAEE11,16.17527825
+31865,2014-07-25T10:00:00,BMFBOVESPA:TAEE11,16.33796143
+31866,2014-07-28T10:00:00,BMFBOVESPA:TAEE11,16.53937774
+31867,2014-07-29T10:00:00,BMFBOVESPA:TAEE11,15.9893555
+31868,2014-07-30T10:00:00,BMFBOVESPA:TAEE11,15.99710306
+31869,2014-07-31T10:00:00,BMFBOVESPA:TAEE11,15.83442143
+31870,2014-08-01T10:00:00,BMFBOVESPA:TAEE11,15.80343353
+31871,2014-08-04T10:00:00,BMFBOVESPA:TAEE11,16.113304
+31872,2014-08-05T10:00:00,BMFBOVESPA:TAEE11,16.19077259
+31873,2014-08-06T10:00:00,BMFBOVESPA:TAEE11,16.06682409
+31874,2014-08-07T10:00:00,BMFBOVESPA:TAEE11,16.31472031
+31875,2014-08-08T10:00:00,BMFBOVESPA:TAEE11,16.5161374
+31876,2014-08-11T10:00:00,BMFBOVESPA:TAEE11,16.84924898
+31877,2014-08-12T10:00:00,BMFBOVESPA:TAEE11,17.05841208
+31878,2014-08-13T10:00:00,BMFBOVESPA:TAEE11,17.15912023
+31879,2014-08-14T10:00:00,BMFBOVESPA:TAEE11,17.27532117
+31880,2014-08-15T10:00:00,BMFBOVESPA:TAEE11,17.77886349
+31881,2014-08-18T10:00:00,BMFBOVESPA:TAEE11,17.84083775
+31882,2014-08-19T10:00:00,BMFBOVESPA:TAEE11,17.66266023
+31883,2014-08-20T10:00:00,BMFBOVESPA:TAEE11,17.27532117
+31884,2014-08-21T10:00:00,BMFBOVESPA:TAEE11,17.31405586
+31885,2014-08-22T10:00:00,BMFBOVESPA:TAEE11,17.33729542
+31886,2014-08-25T10:00:00,BMFBOVESPA:TAEE11,17.60843354
+31887,2014-08-26T10:00:00,BMFBOVESPA:TAEE11,17.4689907
+31888,2014-08-27T10:00:00,BMFBOVESPA:TAEE11,17.49223182
+31889,2014-08-28T10:00:00,BMFBOVESPA:TAEE11,17.4689907
+31890,2014-08-29T10:00:00,BMFBOVESPA:TAEE11,18.08098719
+31891,2014-09-01T10:00:00,BMFBOVESPA:TAEE11,17.79435551
+31892,2014-09-02T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+31893,2014-09-03T10:00:00,BMFBOVESPA:TAEE11,17.92605079
+31894,2014-09-04T10:00:00,BMFBOVESPA:TAEE11,17.86407654
+31895,2014-09-05T10:00:00,BMFBOVESPA:TAEE11,17.99577259
+31896,2014-09-08T10:00:00,BMFBOVESPA:TAEE11,17.57744719
+31897,2014-09-09T10:00:00,BMFBOVESPA:TAEE11,17.32180341
+31898,2014-09-10T10:00:00,BMFBOVESPA:TAEE11,17.39926967
+31899,2014-09-11T10:00:00,BMFBOVESPA:TAEE11,17.7478756
+31900,2014-09-12T10:00:00,BMFBOVESPA:TAEE11,17.29856229
+31901,2014-09-15T10:00:00,BMFBOVESPA:TAEE11,17.22109448
+31902,2014-09-16T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+31903,2014-09-17T10:00:00,BMFBOVESPA:TAEE11,17.05841208
+31904,2014-09-18T10:00:00,BMFBOVESPA:TAEE11,16.67107302
+31905,2014-09-19T10:00:00,BMFBOVESPA:TAEE11,16.39993568
+31906,2014-09-22T10:00:00,BMFBOVESPA:TAEE11,16.07457087
+31907,2014-09-23T10:00:00,BMFBOVESPA:TAEE11,16.31472031
+31908,2014-09-24T10:00:00,BMFBOVESPA:TAEE11,16.30697353
+31909,2014-09-25T10:00:00,BMFBOVESPA:TAEE11,16.31472031
+31910,2014-09-26T10:00:00,BMFBOVESPA:TAEE11,16.1442919
+31911,2014-09-29T10:00:00,BMFBOVESPA:TAEE11,14.90480692
+31912,2014-09-30T10:00:00,BMFBOVESPA:TAEE11,15.1604507
+31913,2014-10-01T10:00:00,BMFBOVESPA:TAEE11,14.68789627
+31914,2014-10-02T10:00:00,BMFBOVESPA:TAEE11,14.81184632
+31915,2014-10-03T10:00:00,BMFBOVESPA:TAEE11,14.5871889
+31916,2014-10-06T10:00:00,BMFBOVESPA:TAEE11,14.5871889
+31917,2014-10-07T10:00:00,BMFBOVESPA:TAEE11,14.83508588
+31918,2014-10-08T10:00:00,BMFBOVESPA:TAEE11,14.9435416
+31919,2014-10-09T10:00:00,BMFBOVESPA:TAEE11,15.24566529
+31920,2014-10-10T10:00:00,BMFBOVESPA:TAEE11,14.96678116
+31921,2014-10-13T10:00:00,BMFBOVESPA:TAEE11,14.99002151
+31922,2014-10-14T10:00:00,BMFBOVESPA:TAEE11,15.02875542
+31923,2014-10-15T10:00:00,BMFBOVESPA:TAEE11,15.01326108
+31924,2014-10-16T10:00:00,BMFBOVESPA:TAEE11,15.09072966
+31925,2014-10-17T10:00:00,BMFBOVESPA:TAEE11,15.64849868
+31926,2014-10-20T09:00:00,BMFBOVESPA:TAEE11,15.609764
+31927,2014-10-21T09:00:00,BMFBOVESPA:TAEE11,14.85832623
+31928,2014-10-22T09:00:00,BMFBOVESPA:TAEE11,15.0365022
+31929,2014-10-23T09:00:00,BMFBOVESPA:TAEE11,14.31605155
+31930,2014-10-24T09:00:00,BMFBOVESPA:TAEE11,14.64141636
+31931,2014-10-27T09:00:00,BMFBOVESPA:TAEE11,14.2153434
+31932,2014-10-28T09:00:00,BMFBOVESPA:TAEE11,14.64916314
+31933,2014-10-29T09:00:00,BMFBOVESPA:TAEE11,15.06749009
+31934,2014-10-30T09:00:00,BMFBOVESPA:TAEE11,15.0365022
+31935,2014-10-31T09:00:00,BMFBOVESPA:TAEE11,14.2540773
+31936,2014-11-03T09:00:00,BMFBOVESPA:TAEE11,14.35478623
+31937,2014-11-04T09:00:00,BMFBOVESPA:TAEE11,14.34703868
+31938,2014-11-05T09:00:00,BMFBOVESPA:TAEE11,14.34703868
+31939,2014-11-06T09:00:00,BMFBOVESPA:TAEE11,14.06815455
+31940,2014-11-07T09:00:00,BMFBOVESPA:TAEE11,14.04491343
+31941,2014-11-10T09:00:00,BMFBOVESPA:TAEE11,14.02167387
+31942,2014-11-11T09:00:00,BMFBOVESPA:TAEE11,14.06040777
+31943,2014-11-12T09:00:00,BMFBOVESPA:TAEE11,14.1301288
+31944,2014-11-13T09:00:00,BMFBOVESPA:TAEE11,14.06815455
+31945,2014-11-14T09:00:00,BMFBOVESPA:TAEE11,14.30830399
+31946,2014-11-17T09:00:00,BMFBOVESPA:TAEE11,14.15336915
+31947,2014-11-18T09:00:00,BMFBOVESPA:TAEE11,14.36253301
+31948,2014-11-19T09:00:00,BMFBOVESPA:TAEE11,14.85832623
+31949,2014-11-21T09:00:00,BMFBOVESPA:TAEE11,15.26115963
+31950,2014-11-24T09:00:00,BMFBOVESPA:TAEE11,15.33862588
+31951,2014-11-25T09:00:00,BMFBOVESPA:TAEE11,15.54778975
+31952,2014-11-26T09:00:00,BMFBOVESPA:TAEE11,15.10622323
+31953,2014-11-27T09:00:00,BMFBOVESPA:TAEE11,15.49356229
+31954,2014-11-28T09:00:00,BMFBOVESPA:TAEE11,15.10622323
+31955,2014-12-01T09:00:00,BMFBOVESPA:TAEE11,14.8815658
+31956,2014-12-02T09:00:00,BMFBOVESPA:TAEE11,14.74212529
+31957,2014-12-03T09:00:00,BMFBOVESPA:TAEE11,14.60268246
+31958,2014-12-04T09:00:00,BMFBOVESPA:TAEE11,14.60268246
+31959,2014-12-05T09:00:00,BMFBOVESPA:TAEE11,14.52521464
+31960,2014-12-08T09:00:00,BMFBOVESPA:TAEE11,14.54845576
+31961,2014-12-09T09:00:00,BMFBOVESPA:TAEE11,14.40901292
+31962,2014-12-10T09:00:00,BMFBOVESPA:TAEE11,14.48648151
+31963,2014-12-11T09:00:00,BMFBOVESPA:TAEE11,14.85057945
+31964,2014-12-12T09:00:00,BMFBOVESPA:TAEE11,14.64141636
+31965,2014-12-15T09:00:00,BMFBOVESPA:TAEE11,14.87382057
+31966,2014-12-16T09:00:00,BMFBOVESPA:TAEE11,13.97519396
+31967,2014-12-17T09:00:00,BMFBOVESPA:TAEE11,14.19210305
+31968,2014-12-18T09:00:00,BMFBOVESPA:TAEE11,13.99068597
+31969,2014-12-19T09:00:00,BMFBOVESPA:TAEE11,14.1611167
+31970,2014-12-22T09:00:00,BMFBOVESPA:TAEE11,14.37802503
+31971,2014-12-23T09:00:00,BMFBOVESPA:TAEE11,14.36253301
+31972,2014-12-26T09:00:00,BMFBOVESPA:TAEE11,14.2540773
+31973,2014-12-29T09:00:00,BMFBOVESPA:TAEE11,14.40126614
+31974,2014-12-30T09:00:00,BMFBOVESPA:TAEE11,14.59493568
+31975,2015-01-02T09:00:00,BMFBOVESPA:TAEE11,14.44774683
+31976,2015-01-05T09:00:00,BMFBOVESPA:TAEE11,14.5407082
+31977,2015-01-06T09:00:00,BMFBOVESPA:TAEE11,14.68015104
+31978,2015-01-07T09:00:00,BMFBOVESPA:TAEE11,14.59493568
+31979,2015-01-08T09:00:00,BMFBOVESPA:TAEE11,14.73437774
+31980,2015-01-09T09:00:00,BMFBOVESPA:TAEE11,14.39351936
+31981,2015-01-12T09:00:00,BMFBOVESPA:TAEE11,14.47098718
+31982,2015-01-13T09:00:00,BMFBOVESPA:TAEE11,14.71888417
+31983,2015-01-14T09:00:00,BMFBOVESPA:TAEE11,14.92804726
+31984,2015-01-15T09:00:00,BMFBOVESPA:TAEE11,15.1604507
+31985,2015-01-16T09:00:00,BMFBOVESPA:TAEE11,15.37736057
+31986,2015-01-19T09:00:00,BMFBOVESPA:TAEE11,15.31538632
+31987,2015-01-20T09:00:00,BMFBOVESPA:TAEE11,15.30763954
+31988,2015-01-21T09:00:00,BMFBOVESPA:TAEE11,15.23017173
+31989,2015-01-22T09:00:00,BMFBOVESPA:TAEE11,15.23791851
+31990,2015-01-23T09:00:00,BMFBOVESPA:TAEE11,15.14495636
+31991,2015-01-26T09:00:00,BMFBOVESPA:TAEE11,14.97452795
+31992,2015-01-27T09:00:00,BMFBOVESPA:TAEE11,15.02875542
+31993,2015-01-28T09:00:00,BMFBOVESPA:TAEE11,14.95128683
+31994,2015-01-29T09:00:00,BMFBOVESPA:TAEE11,15.10622323
+31995,2015-01-30T09:00:00,BMFBOVESPA:TAEE11,15.19918537
+31996,2015-02-02T09:00:00,BMFBOVESPA:TAEE11,15.33862588
+31997,2015-02-03T09:00:00,BMFBOVESPA:TAEE11,15.54778975
+31998,2015-02-04T09:00:00,BMFBOVESPA:TAEE11,15.45482915
+31999,2015-02-05T09:00:00,BMFBOVESPA:TAEE11,15.28439919
+32000,2015-02-06T09:00:00,BMFBOVESPA:TAEE11,15.15270314
+32001,2015-02-09T09:00:00,BMFBOVESPA:TAEE11,15.10622323
+32002,2015-02-10T09:00:00,BMFBOVESPA:TAEE11,15.22242494
+32003,2015-02-11T09:00:00,BMFBOVESPA:TAEE11,15.29989276
+32004,2015-02-12T09:00:00,BMFBOVESPA:TAEE11,15.69497859
+32005,2015-02-13T09:00:00,BMFBOVESPA:TAEE11,15.50130907
+32006,2015-02-18T09:00:00,BMFBOVESPA:TAEE11,15.7879392
+32007,2015-02-19T09:00:00,BMFBOVESPA:TAEE11,16.1442919
+32008,2015-02-20T09:00:00,BMFBOVESPA:TAEE11,16.00484984
+32009,2015-02-23T10:00:00,BMFBOVESPA:TAEE11,16.03583774
+32010,2015-02-24T10:00:00,BMFBOVESPA:TAEE11,16.113304
+32011,2015-02-25T10:00:00,BMFBOVESPA:TAEE11,16.4231768
+32012,2015-02-26T10:00:00,BMFBOVESPA:TAEE11,16.50064306
+32013,2015-02-27T10:00:00,BMFBOVESPA:TAEE11,16.21401293
+32014,2015-03-02T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+32015,2015-03-03T10:00:00,BMFBOVESPA:TAEE11,16.15203868
+32016,2015-03-04T10:00:00,BMFBOVESPA:TAEE11,16.113304
+32017,2015-03-05T10:00:00,BMFBOVESPA:TAEE11,15.89639491
+32018,2015-03-06T10:00:00,BMFBOVESPA:TAEE11,15.43158804
+32019,2015-03-09T10:00:00,BMFBOVESPA:TAEE11,15.38510813
+32020,2015-03-10T10:00:00,BMFBOVESPA:TAEE11,15.41609447
+32021,2015-03-11T10:00:00,BMFBOVESPA:TAEE11,15.41609447
+32022,2015-03-12T10:00:00,BMFBOVESPA:TAEE11,15.81892709
+32023,2015-03-13T10:00:00,BMFBOVESPA:TAEE11,15.53229542
+32024,2015-03-16T10:00:00,BMFBOVESPA:TAEE11,15.49356229
+32025,2015-03-17T10:00:00,BMFBOVESPA:TAEE11,16.01259663
+32026,2015-03-18T10:00:00,BMFBOVESPA:TAEE11,16.30697353
+32027,2015-03-19T10:00:00,BMFBOVESPA:TAEE11,16.34570821
+32028,2015-03-20T10:00:00,BMFBOVESPA:TAEE11,16.88798211
+32029,2015-03-23T10:00:00,BMFBOVESPA:TAEE11,16.69431259
+32030,2015-03-24T10:00:00,BMFBOVESPA:TAEE11,16.73304727
+32031,2015-03-25T10:00:00,BMFBOVESPA:TAEE11,16.52388418
+32032,2015-03-26T10:00:00,BMFBOVESPA:TAEE11,16.61684632
+32033,2015-03-27T10:00:00,BMFBOVESPA:TAEE11,16.50064306
+32034,2015-03-30T10:00:00,BMFBOVESPA:TAEE11,16.57811164
+32035,2015-03-31T10:00:00,BMFBOVESPA:TAEE11,16.22176048
+32036,2015-04-01T10:00:00,BMFBOVESPA:TAEE11,16.15978624
+32037,2015-04-02T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+32038,2015-04-06T10:00:00,BMFBOVESPA:TAEE11,16.16753302
+32039,2015-04-07T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+32040,2015-04-08T10:00:00,BMFBOVESPA:TAEE11,16.12879834
+32041,2015-04-09T10:00:00,BMFBOVESPA:TAEE11,16.12879834
+32042,2015-04-10T10:00:00,BMFBOVESPA:TAEE11,16.15978624
+32043,2015-04-13T10:00:00,BMFBOVESPA:TAEE11,16.20626615
+32044,2015-04-14T10:00:00,BMFBOVESPA:TAEE11,16.19077259
+32045,2015-04-15T10:00:00,BMFBOVESPA:TAEE11,16.17527825
+32046,2015-04-16T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+32047,2015-04-17T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+32048,2015-04-20T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+32049,2015-04-22T10:00:00,BMFBOVESPA:TAEE11,16.20626615
+32050,2015-04-23T10:00:00,BMFBOVESPA:TAEE11,15.56328331
+32051,2015-04-24T10:00:00,BMFBOVESPA:TAEE11,15.69497859
+32052,2015-04-27T10:00:00,BMFBOVESPA:TAEE11,15.6407519
+32053,2015-04-28T10:00:00,BMFBOVESPA:TAEE11,15.69497859
+32054,2015-04-29T10:00:00,BMFBOVESPA:TAEE11,15.9893555
+32055,2015-04-30T10:00:00,BMFBOVESPA:TAEE11,15.36186701
+32056,2015-05-04T10:00:00,BMFBOVESPA:TAEE11,15.72596494
+32057,2015-05-05T10:00:00,BMFBOVESPA:TAEE11,15.43933482
+32058,2015-05-06T10:00:00,BMFBOVESPA:TAEE11,15.70272537
+32059,2015-05-07T10:00:00,BMFBOVESPA:TAEE11,15.49356229
+32060,2015-05-08T10:00:00,BMFBOVESPA:TAEE11,15.6407519
+32061,2015-05-11T10:00:00,BMFBOVESPA:TAEE11,15.49356229
+32062,2015-05-12T10:00:00,BMFBOVESPA:TAEE11,15.40834692
+32063,2015-05-13T10:00:00,BMFBOVESPA:TAEE11,15.20693061
+32064,2015-05-14T10:00:00,BMFBOVESPA:TAEE11,15.29214598
+32065,2015-05-15T10:00:00,BMFBOVESPA:TAEE11,15.57103009
+32066,2015-05-18T10:00:00,BMFBOVESPA:TAEE11,15.59426966
+32067,2015-05-19T10:00:00,BMFBOVESPA:TAEE11,15.29214598
+32068,2015-05-20T10:00:00,BMFBOVESPA:TAEE11,15.20693061
+32069,2015-05-21T10:00:00,BMFBOVESPA:TAEE11,15.53229542
+32070,2015-05-22T10:00:00,BMFBOVESPA:TAEE11,15.88090135
+32071,2015-05-25T10:00:00,BMFBOVESPA:TAEE11,15.45482915
+32072,2015-05-26T10:00:00,BMFBOVESPA:TAEE11,15.47032116
+32073,2015-05-27T10:00:00,BMFBOVESPA:TAEE11,15.72596494
+32074,2015-05-28T10:00:00,BMFBOVESPA:TAEE11,15.65624392
+32075,2015-05-29T10:00:00,BMFBOVESPA:TAEE11,15.95062237
+32076,2015-06-01T10:00:00,BMFBOVESPA:TAEE11,16.07457087
+32077,2015-06-02T10:00:00,BMFBOVESPA:TAEE11,16.38444212
+32078,2015-06-03T10:00:00,BMFBOVESPA:TAEE11,16.4231768
+32079,2015-06-05T10:00:00,BMFBOVESPA:TAEE11,16.43866881
+32080,2015-06-08T10:00:00,BMFBOVESPA:TAEE11,16.4231768
+32081,2015-06-09T10:00:00,BMFBOVESPA:TAEE11,16.68656736
+32082,2015-06-10T10:00:00,BMFBOVESPA:TAEE11,16.38444212
+32083,2015-06-11T10:00:00,BMFBOVESPA:TAEE11,16.58585843
+32084,2015-06-12T10:00:00,BMFBOVESPA:TAEE11,16.35345576
+32085,2015-06-15T10:00:00,BMFBOVESPA:TAEE11,16.05907731
+32086,2015-06-16T10:00:00,BMFBOVESPA:TAEE11,16.06682409
+32087,2015-06-17T10:00:00,BMFBOVESPA:TAEE11,16.05907731
+32088,2015-06-18T10:00:00,BMFBOVESPA:TAEE11,16.30697353
+32089,2015-06-19T10:00:00,BMFBOVESPA:TAEE11,16.43866881
+32090,2015-06-22T10:00:00,BMFBOVESPA:TAEE11,16.52388418
+32091,2015-06-23T10:00:00,BMFBOVESPA:TAEE11,16.37669456
+32092,2015-06-24T10:00:00,BMFBOVESPA:TAEE11,16.33021465
+32093,2015-06-25T10:00:00,BMFBOVESPA:TAEE11,16.35345576
+32094,2015-06-26T10:00:00,BMFBOVESPA:TAEE11,16.68656736
+32095,2015-06-29T10:00:00,BMFBOVESPA:TAEE11,16.34570821
+32096,2015-06-30T10:00:00,BMFBOVESPA:TAEE11,15.94287559
+32097,2015-07-01T10:00:00,BMFBOVESPA:TAEE11,16.35345576
+32098,2015-07-02T10:00:00,BMFBOVESPA:TAEE11,16.26049362
+32099,2015-07-03T10:00:00,BMFBOVESPA:TAEE11,16.31472031
+32100,2015-07-06T10:00:00,BMFBOVESPA:TAEE11,16.61684632
+32101,2015-07-07T10:00:00,BMFBOVESPA:TAEE11,16.64783268
+32102,2015-07-08T10:00:00,BMFBOVESPA:TAEE11,16.56261731
+32103,2015-07-10T10:00:00,BMFBOVESPA:TAEE11,16.41543002
+32104,2015-07-13T10:00:00,BMFBOVESPA:TAEE11,16.40768246
+32105,2015-07-14T10:00:00,BMFBOVESPA:TAEE11,16.50064306
+32106,2015-07-15T10:00:00,BMFBOVESPA:TAEE11,16.38444212
+32107,2015-07-16T10:00:00,BMFBOVESPA:TAEE11,16.35345576
+32108,2015-07-17T10:00:00,BMFBOVESPA:TAEE11,16.36120254
+32109,2015-07-20T10:00:00,BMFBOVESPA:TAEE11,16.57036409
+32110,2015-07-21T10:00:00,BMFBOVESPA:TAEE11,16.44641637
+32111,2015-07-22T10:00:00,BMFBOVESPA:TAEE11,16.29148152
+32112,2015-07-23T10:00:00,BMFBOVESPA:TAEE11,15.76469963
+32113,2015-07-24T10:00:00,BMFBOVESPA:TAEE11,15.88090135
+32114,2015-07-27T10:00:00,BMFBOVESPA:TAEE11,16.09006443
+32115,2015-07-28T10:00:00,BMFBOVESPA:TAEE11,15.72596494
+32116,2015-07-29T10:00:00,BMFBOVESPA:TAEE11,15.50130907
+32117,2015-07-30T10:00:00,BMFBOVESPA:TAEE11,15.85766022
+32118,2015-07-31T10:00:00,BMFBOVESPA:TAEE11,16.22950726
+32119,2015-08-03T10:00:00,BMFBOVESPA:TAEE11,15.95062237
+32120,2015-08-04T10:00:00,BMFBOVESPA:TAEE11,16.20626615
+32121,2015-08-05T10:00:00,BMFBOVESPA:TAEE11,15.72596494
+32122,2015-08-06T10:00:00,BMFBOVESPA:TAEE11,15.57103009
+32123,2015-08-07T10:00:00,BMFBOVESPA:TAEE11,15.33862588
+32124,2015-08-10T10:00:00,BMFBOVESPA:TAEE11,15.43933482
+32125,2015-08-11T10:00:00,BMFBOVESPA:TAEE11,15.45482915
+32126,2015-08-12T10:00:00,BMFBOVESPA:TAEE11,15.33088065
+32127,2015-08-13T10:00:00,BMFBOVESPA:TAEE11,15.25341285
+32128,2015-08-14T10:00:00,BMFBOVESPA:TAEE11,15.1604507
+32129,2015-08-17T10:00:00,BMFBOVESPA:TAEE11,15.06749009
+32130,2015-08-18T10:00:00,BMFBOVESPA:TAEE11,15.29214598
+32131,2015-08-19T10:00:00,BMFBOVESPA:TAEE11,15.16819748
+32132,2015-08-20T10:00:00,BMFBOVESPA:TAEE11,14.96678116
+32133,2015-08-21T10:00:00,BMFBOVESPA:TAEE11,14.57169455
+32134,2015-08-24T10:00:00,BMFBOVESPA:TAEE11,14.17660871
+32135,2015-08-25T10:00:00,BMFBOVESPA:TAEE11,13.95969962
+32136,2015-08-26T10:00:00,BMFBOVESPA:TAEE11,14.1611167
+32137,2015-08-27T10:00:00,BMFBOVESPA:TAEE11,14.37802503
+32138,2015-08-28T10:00:00,BMFBOVESPA:TAEE11,14.0371682
+32139,2015-08-31T10:00:00,BMFBOVESPA:TAEE11,14.33154512
+32140,2015-09-01T10:00:00,BMFBOVESPA:TAEE11,13.75053653
+32141,2015-09-02T10:00:00,BMFBOVESPA:TAEE11,13.78926966
+32142,2015-09-03T10:00:00,BMFBOVESPA:TAEE11,13.98293919
+32143,2015-09-04T10:00:00,BMFBOVESPA:TAEE11,13.60334691
+32144,2015-09-08T10:00:00,BMFBOVESPA:TAEE11,13.4019306
+32145,2015-09-09T10:00:00,BMFBOVESPA:TAEE11,13.59560013
+32146,2015-09-10T10:00:00,BMFBOVESPA:TAEE11,13.63433481
+32147,2015-09-11T10:00:00,BMFBOVESPA:TAEE11,13.84349868
+32148,2015-09-14T10:00:00,BMFBOVESPA:TAEE11,14.2850652
+32149,2015-09-15T10:00:00,BMFBOVESPA:TAEE11,14.6646567
+32150,2015-09-16T10:00:00,BMFBOVESPA:TAEE11,15.01326108
+32151,2015-09-17T10:00:00,BMFBOVESPA:TAEE11,15.04424898
+32152,2015-09-18T10:00:00,BMFBOVESPA:TAEE11,14.56394777
+32153,2015-09-21T10:00:00,BMFBOVESPA:TAEE11,14.38577258
+32154,2015-09-22T10:00:00,BMFBOVESPA:TAEE11,14.5407082
+32155,2015-09-23T10:00:00,BMFBOVESPA:TAEE11,14.54845576
+32156,2015-09-24T10:00:00,BMFBOVESPA:TAEE11,14.37802503
+32157,2015-09-25T10:00:00,BMFBOVESPA:TAEE11,13.8357519
+32158,2015-09-28T10:00:00,BMFBOVESPA:TAEE11,14.1301288
+32159,2015-09-29T10:00:00,BMFBOVESPA:TAEE11,14.4632404
+32160,2015-09-30T10:00:00,BMFBOVESPA:TAEE11,14.77311164
+32161,2015-10-01T10:00:00,BMFBOVESPA:TAEE11,14.53296142
+32162,2015-10-02T10:00:00,BMFBOVESPA:TAEE11,15.02875542
+32163,2015-10-05T10:00:00,BMFBOVESPA:TAEE11,15.37736057
+32164,2015-10-06T10:00:00,BMFBOVESPA:TAEE11,15.609764
+32165,2015-10-07T10:00:00,BMFBOVESPA:TAEE11,15.70272537
+32166,2015-10-08T10:00:00,BMFBOVESPA:TAEE11,15.85766022
+32167,2015-10-09T10:00:00,BMFBOVESPA:TAEE11,16.29148152
+32168,2015-10-13T10:00:00,BMFBOVESPA:TAEE11,16.15203868
+32169,2015-10-14T10:00:00,BMFBOVESPA:TAEE11,16.22950726
+32170,2015-10-15T10:00:00,BMFBOVESPA:TAEE11,15.92738126
+32171,2015-10-16T10:00:00,BMFBOVESPA:TAEE11,16.22950726
+32172,2015-10-19T09:00:00,BMFBOVESPA:TAEE11,15.71047293
+32173,2015-10-20T09:00:00,BMFBOVESPA:TAEE11,15.33862588
+32174,2015-10-21T09:00:00,BMFBOVESPA:TAEE11,15.18369104
+32175,2015-10-22T09:00:00,BMFBOVESPA:TAEE11,15.41609447
+32176,2015-10-23T09:00:00,BMFBOVESPA:TAEE11,15.43158804
+32177,2015-10-26T09:00:00,BMFBOVESPA:TAEE11,15.37736057
+32178,2015-10-27T09:00:00,BMFBOVESPA:TAEE11,15.49356229
+32179,2015-10-28T09:00:00,BMFBOVESPA:TAEE11,15.14495636
+32180,2015-10-29T09:00:00,BMFBOVESPA:TAEE11,14.92030048
+32181,2015-10-30T09:00:00,BMFBOVESPA:TAEE11,15.41609447
+32182,2015-11-03T09:00:00,BMFBOVESPA:TAEE11,15.53229542
+32183,2015-11-04T09:00:00,BMFBOVESPA:TAEE11,15.76469963
+32184,2015-11-05T09:00:00,BMFBOVESPA:TAEE11,15.83442143
+32185,2015-11-06T09:00:00,BMFBOVESPA:TAEE11,15.26115963
+32186,2015-11-09T09:00:00,BMFBOVESPA:TAEE11,14.79635198
+32187,2015-11-10T09:00:00,BMFBOVESPA:TAEE11,15.06749009
+32188,2015-11-11T09:00:00,BMFBOVESPA:TAEE11,14.97452795
+32189,2015-11-12T09:00:00,BMFBOVESPA:TAEE11,15.06749009
+32190,2015-11-13T09:00:00,BMFBOVESPA:TAEE11,15.22242494
+32191,2015-11-16T09:00:00,BMFBOVESPA:TAEE11,14.93579481
+32192,2015-11-17T09:00:00,BMFBOVESPA:TAEE11,15.02875542
+32193,2015-11-18T09:00:00,BMFBOVESPA:TAEE11,15.01326108
+32194,2015-11-19T09:00:00,BMFBOVESPA:TAEE11,14.71888417
+32195,2015-11-23T09:00:00,BMFBOVESPA:TAEE11,14.81959155
+32196,2015-11-24T09:00:00,BMFBOVESPA:TAEE11,14.53296142
+32197,2015-11-25T09:00:00,BMFBOVESPA:TAEE11,14.19984984
+32198,2015-11-26T09:00:00,BMFBOVESPA:TAEE11,14.33154512
+32199,2015-11-27T09:00:00,BMFBOVESPA:TAEE11,13.8357519
+32200,2015-11-30T09:00:00,BMFBOVESPA:TAEE11,13.64982915
+32201,2015-12-01T09:00:00,BMFBOVESPA:TAEE11,13.62658803
+32202,2015-12-02T09:00:00,BMFBOVESPA:TAEE11,13.72729541
+32203,2015-12-03T09:00:00,BMFBOVESPA:TAEE11,13.94420606
+32204,2015-12-04T09:00:00,BMFBOVESPA:TAEE11,13.94420606
+32205,2015-12-07T09:00:00,BMFBOVESPA:TAEE11,13.95195284
+32206,2015-12-08T09:00:00,BMFBOVESPA:TAEE11,13.42517172
+32207,2015-12-09T09:00:00,BMFBOVESPA:TAEE11,13.32446434
+32208,2015-12-10T09:00:00,BMFBOVESPA:TAEE11,13.32446434
+32209,2015-12-11T09:00:00,BMFBOVESPA:TAEE11,13.16952794
+32210,2015-12-14T09:00:00,BMFBOVESPA:TAEE11,13.17727473
+32211,2015-12-15T09:00:00,BMFBOVESPA:TAEE11,12.9526173
+32212,2015-12-16T09:00:00,BMFBOVESPA:TAEE11,13.16952794
+32213,2015-12-17T09:00:00,BMFBOVESPA:TAEE11,13.06107378
+32214,2015-12-18T09:00:00,BMFBOVESPA:TAEE11,12.93712528
+32215,2015-12-21T09:00:00,BMFBOVESPA:TAEE11,12.51105154
+32216,2015-12-22T09:00:00,BMFBOVESPA:TAEE11,12.67373473
+32217,2015-12-23T09:00:00,BMFBOVESPA:TAEE11,12.87515103
+32218,2015-12-28T09:00:00,BMFBOVESPA:TAEE11,12.8596567
+32219,2015-12-29T09:00:00,BMFBOVESPA:TAEE11,12.8596567
+32220,2015-12-30T09:00:00,BMFBOVESPA:TAEE11,12.97585841
+32221,2016-01-04T09:00:00,BMFBOVESPA:TAEE11,12.51105154
+32222,2016-01-05T09:00:00,BMFBOVESPA:TAEE11,12.31738202
+32223,2016-01-06T09:00:00,BMFBOVESPA:TAEE11,12.35611592
+32224,2016-01-07T09:00:00,BMFBOVESPA:TAEE11,11.94553652
+32225,2016-01-08T09:00:00,BMFBOVESPA:TAEE11,12.34062236
+32226,2016-01-11T09:00:00,BMFBOVESPA:TAEE11,12.58851936
+32227,2016-01-12T09:00:00,BMFBOVESPA:TAEE11,12.49555721
+32228,2016-01-13T09:00:00,BMFBOVESPA:TAEE11,12.58851936
+32229,2016-01-14T09:00:00,BMFBOVESPA:TAEE11,12.68148151
+32230,2016-01-15T09:00:00,BMFBOVESPA:TAEE11,12.12371248
+32231,2016-01-18T09:00:00,BMFBOVESPA:TAEE11,12.08497858
+32232,2016-01-19T09:00:00,BMFBOVESPA:TAEE11,12.2011803
+32233,2016-01-20T09:00:00,BMFBOVESPA:TAEE11,11.69763952
+32234,2016-01-21T09:00:00,BMFBOVESPA:TAEE11,11.93004296
+32235,2016-01-22T09:00:00,BMFBOVESPA:TAEE11,12.00751077
+32236,2016-01-26T09:00:00,BMFBOVESPA:TAEE11,12.17793996
+32237,2016-01-27T09:00:00,BMFBOVESPA:TAEE11,12.75894777
+32238,2016-01-28T09:00:00,BMFBOVESPA:TAEE11,13.00684631
+32239,2016-01-29T09:00:00,BMFBOVESPA:TAEE11,13.47165163
+32240,2016-02-01T09:00:00,BMFBOVESPA:TAEE11,13.73504297
+32241,2016-02-02T09:00:00,BMFBOVESPA:TAEE11,13.18502151
+32242,2016-02-03T09:00:00,BMFBOVESPA:TAEE11,13.13079481
+32243,2016-02-04T09:00:00,BMFBOVESPA:TAEE11,13.56461378
+32244,2016-02-05T09:00:00,BMFBOVESPA:TAEE11,13.82800434
+32245,2016-02-10T09:00:00,BMFBOVESPA:TAEE11,13.78926966
+32246,2016-02-11T09:00:00,BMFBOVESPA:TAEE11,13.70405662
+32247,2016-02-12T09:00:00,BMFBOVESPA:TAEE11,13.75053653
+32248,2016-02-15T09:00:00,BMFBOVESPA:TAEE11,13.63433481
+32249,2016-02-16T09:00:00,BMFBOVESPA:TAEE11,13.78926966
+32250,2016-02-17T09:00:00,BMFBOVESPA:TAEE11,14.11463447
+32251,2016-02-18T09:00:00,BMFBOVESPA:TAEE11,14.30830399
+32252,2016-02-19T09:00:00,BMFBOVESPA:TAEE11,14.31605155
+32253,2016-02-22T10:00:00,BMFBOVESPA:TAEE11,14.32379833
+32254,2016-02-23T10:00:00,BMFBOVESPA:TAEE11,14.30055721
+32255,2016-02-24T10:00:00,BMFBOVESPA:TAEE11,13.92096494
+32256,2016-02-25T10:00:00,BMFBOVESPA:TAEE11,14.37027825
+32257,2016-02-26T10:00:00,BMFBOVESPA:TAEE11,14.40126614
+32258,2016-02-29T10:00:00,BMFBOVESPA:TAEE11,14.61043001
+32259,2016-03-01T10:00:00,BMFBOVESPA:TAEE11,14.7576173
+32260,2016-03-02T10:00:00,BMFBOVESPA:TAEE11,14.02167387
+32261,2016-03-03T10:00:00,BMFBOVESPA:TAEE11,14.17660871
+32262,2016-03-04T10:00:00,BMFBOVESPA:TAEE11,14.39351936
+32263,2016-03-07T10:00:00,BMFBOVESPA:TAEE11,14.09914246
+32264,2016-03-08T10:00:00,BMFBOVESPA:TAEE11,13.90547292
+32265,2016-03-09T10:00:00,BMFBOVESPA:TAEE11,14.09139568
+32266,2016-03-10T10:00:00,BMFBOVESPA:TAEE11,14.09139568
+32267,2016-03-11T10:00:00,BMFBOVESPA:TAEE11,13.88223181
+32268,2016-03-14T10:00:00,BMFBOVESPA:TAEE11,14.18435549
+32269,2016-03-15T10:00:00,BMFBOVESPA:TAEE11,13.94420606
+32270,2016-03-16T10:00:00,BMFBOVESPA:TAEE11,13.99068597
+32271,2016-03-17T10:00:00,BMFBOVESPA:TAEE11,14.68789627
+32272,2016-03-18T10:00:00,BMFBOVESPA:TAEE11,14.6646567
+32273,2016-03-21T10:00:00,BMFBOVESPA:TAEE11,15.05199576
+32274,2016-03-22T10:00:00,BMFBOVESPA:TAEE11,14.97452795
+32275,2016-03-23T10:00:00,BMFBOVESPA:TAEE11,15.12171679
+32276,2016-03-24T10:00:00,BMFBOVESPA:TAEE11,14.9435416
+32277,2016-03-28T10:00:00,BMFBOVESPA:TAEE11,15.18369104
+32278,2016-03-29T10:00:00,BMFBOVESPA:TAEE11,15.53229542
+32279,2016-03-30T10:00:00,BMFBOVESPA:TAEE11,15.43158804
+32280,2016-03-31T10:00:00,BMFBOVESPA:TAEE11,15.63300435
+32281,2016-04-01T10:00:00,BMFBOVESPA:TAEE11,15.19918537
+32282,2016-04-04T10:00:00,BMFBOVESPA:TAEE11,15.26115963
+32283,2016-04-05T10:00:00,BMFBOVESPA:TAEE11,15.14495636
+32284,2016-04-06T10:00:00,BMFBOVESPA:TAEE11,15.09072966
+32285,2016-04-07T10:00:00,BMFBOVESPA:TAEE11,15.12946435
+32286,2016-04-08T10:00:00,BMFBOVESPA:TAEE11,15.41609447
+32287,2016-04-11T10:00:00,BMFBOVESPA:TAEE11,15.43158804
+32288,2016-04-12T10:00:00,BMFBOVESPA:TAEE11,16.09006443
+32289,2016-04-13T10:00:00,BMFBOVESPA:TAEE11,16.07457087
+32290,2016-04-14T10:00:00,BMFBOVESPA:TAEE11,16.03583774
+32291,2016-04-15T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+32292,2016-04-18T10:00:00,BMFBOVESPA:TAEE11,16.03583774
+32293,2016-04-19T10:00:00,BMFBOVESPA:TAEE11,15.84216821
+32294,2016-04-20T10:00:00,BMFBOVESPA:TAEE11,15.41609447
+32295,2016-04-22T10:00:00,BMFBOVESPA:TAEE11,15.49356229
+32296,2016-04-25T10:00:00,BMFBOVESPA:TAEE11,15.27665164
+32297,2016-04-26T10:00:00,BMFBOVESPA:TAEE11,15.52455019
+32298,2016-04-27T10:00:00,BMFBOVESPA:TAEE11,15.64849868
+32299,2016-04-28T10:00:00,BMFBOVESPA:TAEE11,15.68723181
+32300,2016-04-29T10:00:00,BMFBOVESPA:TAEE11,15.15270314
+32301,2016-05-02T10:00:00,BMFBOVESPA:TAEE11,15.27665164
+32302,2016-05-03T10:00:00,BMFBOVESPA:TAEE11,15.44708237
+32303,2016-05-04T10:00:00,BMFBOVESPA:TAEE11,15.31538632
+32304,2016-05-05T10:00:00,BMFBOVESPA:TAEE11,15.29989276
+32305,2016-05-06T10:00:00,BMFBOVESPA:TAEE11,14.82733833
+32306,2016-05-09T10:00:00,BMFBOVESPA:TAEE11,14.87382057
+32307,2016-05-10T10:00:00,BMFBOVESPA:TAEE11,15.10622323
+32308,2016-05-11T10:00:00,BMFBOVESPA:TAEE11,15.19918537
+32309,2016-05-12T10:00:00,BMFBOVESPA:TAEE11,15.42384125
+32310,2016-05-13T10:00:00,BMFBOVESPA:TAEE11,14.95903361
+32311,2016-05-16T10:00:00,BMFBOVESPA:TAEE11,14.85832623
+32312,2016-05-17T10:00:00,BMFBOVESPA:TAEE11,14.87382057
+32313,2016-05-18T10:00:00,BMFBOVESPA:TAEE11,15.1604507
+32314,2016-05-19T10:00:00,BMFBOVESPA:TAEE11,14.71888417
+32315,2016-05-20T10:00:00,BMFBOVESPA:TAEE11,15.05974331
+32316,2016-05-23T10:00:00,BMFBOVESPA:TAEE11,14.85832623
+32317,2016-05-24T10:00:00,BMFBOVESPA:TAEE11,14.82733833
+32318,2016-05-25T10:00:00,BMFBOVESPA:TAEE11,14.19210305
+32319,2016-05-27T10:00:00,BMFBOVESPA:TAEE11,14.29281198
+32320,2016-05-30T10:00:00,BMFBOVESPA:TAEE11,14.17660871
+32321,2016-05-31T10:00:00,BMFBOVESPA:TAEE11,14.60268246
+32322,2016-06-01T10:00:00,BMFBOVESPA:TAEE11,14.09914246
+32323,2016-06-02T10:00:00,BMFBOVESPA:TAEE11,13.76603009
+32324,2016-06-03T10:00:00,BMFBOVESPA:TAEE11,14.09914246
+32325,2016-06-06T10:00:00,BMFBOVESPA:TAEE11,13.60334691
+32326,2016-06-07T10:00:00,BMFBOVESPA:TAEE11,13.96744718
+32327,2016-06-08T10:00:00,BMFBOVESPA:TAEE11,14.2540773
+32328,2016-06-09T10:00:00,BMFBOVESPA:TAEE11,13.85124391
+32329,2016-06-10T10:00:00,BMFBOVESPA:TAEE11,13.71954863
+32330,2016-06-13T10:00:00,BMFBOVESPA:TAEE11,13.99068597
+32331,2016-06-14T10:00:00,BMFBOVESPA:TAEE11,13.95969962
+32332,2016-06-15T10:00:00,BMFBOVESPA:TAEE11,14.17660871
+32333,2016-06-16T10:00:00,BMFBOVESPA:TAEE11,14.24632975
+32334,2016-06-17T10:00:00,BMFBOVESPA:TAEE11,14.12238202
+32335,2016-06-20T10:00:00,BMFBOVESPA:TAEE11,14.33154512
+32336,2016-06-21T10:00:00,BMFBOVESPA:TAEE11,14.47873473
+32337,2016-06-22T10:00:00,BMFBOVESPA:TAEE11,14.44774683
+32338,2016-06-23T10:00:00,BMFBOVESPA:TAEE11,14.79635198
+32339,2016-06-24T10:00:00,BMFBOVESPA:TAEE11,14.51746786
+32340,2016-06-27T10:00:00,BMFBOVESPA:TAEE11,14.33154512
+32341,2016-06-28T10:00:00,BMFBOVESPA:TAEE11,14.54845576
+32342,2016-06-29T10:00:00,BMFBOVESPA:TAEE11,14.73437774
+32343,2016-06-30T10:00:00,BMFBOVESPA:TAEE11,14.87382057
+32344,2016-07-01T10:00:00,BMFBOVESPA:TAEE11,15.22242494
+32345,2016-07-04T10:00:00,BMFBOVESPA:TAEE11,15.45482915
+32346,2016-07-05T10:00:00,BMFBOVESPA:TAEE11,15.71821971
+32347,2016-07-06T10:00:00,BMFBOVESPA:TAEE11,15.33862588
+32348,2016-07-07T10:00:00,BMFBOVESPA:TAEE11,15.18369104
+32349,2016-07-08T10:00:00,BMFBOVESPA:TAEE11,15.45482915
+32350,2016-07-11T10:00:00,BMFBOVESPA:TAEE11,15.95836915
+32351,2016-07-12T10:00:00,BMFBOVESPA:TAEE11,15.91963447
+32352,2016-07-13T10:00:00,BMFBOVESPA:TAEE11,16.113304
+32353,2016-07-14T10:00:00,BMFBOVESPA:TAEE11,15.65624392
+32354,2016-07-15T10:00:00,BMFBOVESPA:TAEE11,15.63300435
+32355,2016-07-18T10:00:00,BMFBOVESPA:TAEE11,15.96611671
+32356,2016-07-19T10:00:00,BMFBOVESPA:TAEE11,16.49289782
+32357,2016-07-20T10:00:00,BMFBOVESPA:TAEE11,16.88798211
+32358,2016-07-21T10:00:00,BMFBOVESPA:TAEE11,16.62459155
+32359,2016-07-22T10:00:00,BMFBOVESPA:TAEE11,16.57811164
+32360,2016-07-25T10:00:00,BMFBOVESPA:TAEE11,16.72530049
+32361,2016-07-26T10:00:00,BMFBOVESPA:TAEE11,17.29856229
+32362,2016-07-27T10:00:00,BMFBOVESPA:TAEE11,18.07324041
+32363,2016-07-28T10:00:00,BMFBOVESPA:TAEE11,18.45283269
+32364,2016-07-29T10:00:00,BMFBOVESPA:TAEE11,20.06416316
+32365,2016-08-01T10:00:00,BMFBOVESPA:TAEE11,19.28173749
+32366,2016-08-02T10:00:00,BMFBOVESPA:TAEE11,18.36761732
+32367,2016-08-03T10:00:00,BMFBOVESPA:TAEE11,18.18169456
+32368,2016-08-04T10:00:00,BMFBOVESPA:TAEE11,16.67107302
+32369,2016-08-05T10:00:00,BMFBOVESPA:TAEE11,17.19785491
+32370,2016-08-08T10:00:00,BMFBOVESPA:TAEE11,18.18944213
+32371,2016-08-09T10:00:00,BMFBOVESPA:TAEE11,18.59227474
+32372,2016-08-10T10:00:00,BMFBOVESPA:TAEE11,18.71622324
+32373,2016-08-11T10:00:00,BMFBOVESPA:TAEE11,18.59227474
+32374,2016-08-12T10:00:00,BMFBOVESPA:TAEE11,18.08873397
+32375,2016-08-15T10:00:00,BMFBOVESPA:TAEE11,17.87957088
+32376,2016-08-16T10:00:00,BMFBOVESPA:TAEE11,18.19718891
+32377,2016-08-17T10:00:00,BMFBOVESPA:TAEE11,18.39860521
+32378,2016-08-18T10:00:00,BMFBOVESPA:TAEE11,18.59227474
+32379,2016-08-19T10:00:00,BMFBOVESPA:TAEE11,18.23592358
+32380,2016-08-22T10:00:00,BMFBOVESPA:TAEE11,17.84083775
+32381,2016-08-23T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+32382,2016-08-24T10:00:00,BMFBOVESPA:TAEE11,17.39152444
+32383,2016-08-25T10:00:00,BMFBOVESPA:TAEE11,17.67815457
+32384,2016-08-26T10:00:00,BMFBOVESPA:TAEE11,17.33729542
+32385,2016-08-29T10:00:00,BMFBOVESPA:TAEE11,17.70139491
+32386,2016-08-30T10:00:00,BMFBOVESPA:TAEE11,17.52321972
+32387,2016-08-31T10:00:00,BMFBOVESPA:TAEE11,17.97253303
+32388,2016-09-01T10:00:00,BMFBOVESPA:TAEE11,17.12038632
+32389,2016-09-02T10:00:00,BMFBOVESPA:TAEE11,17.6239271
+32390,2016-09-05T10:00:00,BMFBOVESPA:TAEE11,17.2520816
+32391,2016-09-06T10:00:00,BMFBOVESPA:TAEE11,18.02675972
+32392,2016-09-08T10:00:00,BMFBOVESPA:TAEE11,17.58519397
+32393,2016-09-09T10:00:00,BMFBOVESPA:TAEE11,17.04291852
+32394,2016-09-12T10:00:00,BMFBOVESPA:TAEE11,17.42251079
+32395,2016-09-13T10:00:00,BMFBOVESPA:TAEE11,17.0506653
+32396,2016-09-14T10:00:00,BMFBOVESPA:TAEE11,17.19785491
+32397,2016-09-15T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+32398,2016-09-16T10:00:00,BMFBOVESPA:TAEE11,17.4999786
+32399,2016-09-19T10:00:00,BMFBOVESPA:TAEE11,17.64716821
+32400,2016-09-20T10:00:00,BMFBOVESPA:TAEE11,17.35278976
+32401,2016-09-21T10:00:00,BMFBOVESPA:TAEE11,17.19785491
+32402,2016-09-22T10:00:00,BMFBOVESPA:TAEE11,17.08165165
+32403,2016-09-23T10:00:00,BMFBOVESPA:TAEE11,16.88798211
+32404,2016-09-26T10:00:00,BMFBOVESPA:TAEE11,16.69431259
+32405,2016-09-27T10:00:00,BMFBOVESPA:TAEE11,16.90347646
+32406,2016-09-28T10:00:00,BMFBOVESPA:TAEE11,16.66332624
+32407,2016-09-29T10:00:00,BMFBOVESPA:TAEE11,16.53163096
+32408,2016-09-30T10:00:00,BMFBOVESPA:TAEE11,16.25274683
+32409,2016-10-03T10:00:00,BMFBOVESPA:TAEE11,16.19077259
+32410,2016-10-04T10:00:00,BMFBOVESPA:TAEE11,16.20626615
+32411,2016-10-05T10:00:00,BMFBOVESPA:TAEE11,16.12105078
+32412,2016-10-06T10:00:00,BMFBOVESPA:TAEE11,16.15978624
+32413,2016-10-07T10:00:00,BMFBOVESPA:TAEE11,16.19851937
+32414,2016-10-10T10:00:00,BMFBOVESPA:TAEE11,16.46190993
+32415,2016-10-11T10:00:00,BMFBOVESPA:TAEE11,16.49289782
+32416,2016-10-13T10:00:00,BMFBOVESPA:TAEE11,16.57811164
+32417,2016-10-14T10:00:00,BMFBOVESPA:TAEE11,16.30697353
+32418,2016-10-17T09:00:00,BMFBOVESPA:TAEE11,16.2682404
+32419,2016-10-18T09:00:00,BMFBOVESPA:TAEE11,15.89639491
+32420,2016-10-19T09:00:00,BMFBOVESPA:TAEE11,16.19077259
+32421,2016-10-20T09:00:00,BMFBOVESPA:TAEE11,16.57811164
+32422,2016-10-21T09:00:00,BMFBOVESPA:TAEE11,16.63233834
+32423,2016-10-24T09:00:00,BMFBOVESPA:TAEE11,16.50064306
+32424,2016-10-25T09:00:00,BMFBOVESPA:TAEE11,16.45416315
+32425,2016-10-26T09:00:00,BMFBOVESPA:TAEE11,16.34570821
+32426,2016-10-27T09:00:00,BMFBOVESPA:TAEE11,16.48515104
+32427,2016-10-28T09:00:00,BMFBOVESPA:TAEE11,16.07457087
+32428,2016-10-31T09:00:00,BMFBOVESPA:TAEE11,16.07457087
+32429,2016-11-01T09:00:00,BMFBOVESPA:TAEE11,15.88090135
+32430,2016-11-03T09:00:00,BMFBOVESPA:TAEE11,15.88864813
+32431,2016-11-04T09:00:00,BMFBOVESPA:TAEE11,16.02034341
+32432,2016-11-07T09:00:00,BMFBOVESPA:TAEE11,16.19077259
+32433,2016-11-08T09:00:00,BMFBOVESPA:TAEE11,16.19077259
+32434,2016-11-09T09:00:00,BMFBOVESPA:TAEE11,15.72596494
+32435,2016-11-10T09:00:00,BMFBOVESPA:TAEE11,15.11397001
+32436,2016-11-11T09:00:00,BMFBOVESPA:TAEE11,14.45549362
+32437,2016-11-14T09:00:00,BMFBOVESPA:TAEE11,14.44774683
+32438,2016-11-16T09:00:00,BMFBOVESPA:TAEE11,14.39351936
+32439,2016-11-17T09:00:00,BMFBOVESPA:TAEE11,14.64141636
+32440,2016-11-18T09:00:00,BMFBOVESPA:TAEE11,14.60268246
+32441,2016-11-21T09:00:00,BMFBOVESPA:TAEE11,14.93579481
+32442,2016-11-22T09:00:00,BMFBOVESPA:TAEE11,14.61043001
+32443,2016-11-23T09:00:00,BMFBOVESPA:TAEE11,14.72663096
+32444,2016-11-24T09:00:00,BMFBOVESPA:TAEE11,14.65690992
+32445,2016-11-25T09:00:00,BMFBOVESPA:TAEE11,14.65690992
+32446,2016-11-28T09:00:00,BMFBOVESPA:TAEE11,14.50197353
+32447,2016-11-29T09:00:00,BMFBOVESPA:TAEE11,14.2153434
+32448,2016-11-30T09:00:00,BMFBOVESPA:TAEE11,14.37027825
+32449,2016-12-01T09:00:00,BMFBOVESPA:TAEE11,14.02167387
+32450,2016-12-02T09:00:00,BMFBOVESPA:TAEE11,14.40901292
+32451,2016-12-05T09:00:00,BMFBOVESPA:TAEE11,14.52521464
+32452,2016-12-06T09:00:00,BMFBOVESPA:TAEE11,14.33154512
+32453,2016-12-07T09:00:00,BMFBOVESPA:TAEE11,14.2540773
+32454,2016-12-08T09:00:00,BMFBOVESPA:TAEE11,14.68789627
+32455,2016-12-09T09:00:00,BMFBOVESPA:TAEE11,14.99002151
+32456,2016-12-12T09:00:00,BMFBOVESPA:TAEE11,15.18369104
+32457,2016-12-13T09:00:00,BMFBOVESPA:TAEE11,15.10622323
+32458,2016-12-14T09:00:00,BMFBOVESPA:TAEE11,15.10622323
+32459,2016-12-15T09:00:00,BMFBOVESPA:TAEE11,15.09072966
+32460,2016-12-16T09:00:00,BMFBOVESPA:TAEE11,15.26115963
+32461,2016-12-19T09:00:00,BMFBOVESPA:TAEE11,15.50905585
+32462,2016-12-20T09:00:00,BMFBOVESPA:TAEE11,15.45482915
+32463,2016-12-21T09:00:00,BMFBOVESPA:TAEE11,15.75695285
+32464,2016-12-22T09:00:00,BMFBOVESPA:TAEE11,15.99710306
+32465,2016-12-23T09:00:00,BMFBOVESPA:TAEE11,15.88090135
+32466,2016-12-26T09:00:00,BMFBOVESPA:TAEE11,15.63300435
+32467,2016-12-27T09:00:00,BMFBOVESPA:TAEE11,15.72596494
+32468,2016-12-28T09:00:00,BMFBOVESPA:TAEE11,15.91963447
+32469,2016-12-29T09:00:00,BMFBOVESPA:TAEE11,16.06682409
+32470,2017-01-02T09:00:00,BMFBOVESPA:TAEE11,16.57811164
+32471,2017-01-03T09:00:00,BMFBOVESPA:TAEE11,16.60909954
+32472,2017-01-04T09:00:00,BMFBOVESPA:TAEE11,16.46190993
+32473,2017-01-05T09:00:00,BMFBOVESPA:TAEE11,16.53937774
+32474,2017-01-06T09:00:00,BMFBOVESPA:TAEE11,16.39993568
+32475,2017-01-09T09:00:00,BMFBOVESPA:TAEE11,16.10555877
+32476,2017-01-10T09:00:00,BMFBOVESPA:TAEE11,16.55487208
+32477,2017-01-11T09:00:00,BMFBOVESPA:TAEE11,16.31472031
+32478,2017-01-12T09:00:00,BMFBOVESPA:TAEE11,16.7175537
+32479,2017-01-13T09:00:00,BMFBOVESPA:TAEE11,16.9964386
+32480,2017-01-16T09:00:00,BMFBOVESPA:TAEE11,16.9654507
+32481,2017-01-17T09:00:00,BMFBOVESPA:TAEE11,17.00418538
+32482,2017-01-18T09:00:00,BMFBOVESPA:TAEE11,17.12038632
+32483,2017-01-19T09:00:00,BMFBOVESPA:TAEE11,16.8724901
+32484,2017-01-20T09:00:00,BMFBOVESPA:TAEE11,17.04291852
+32485,2017-01-23T09:00:00,BMFBOVESPA:TAEE11,16.81051585
+32486,2017-01-24T09:00:00,BMFBOVESPA:TAEE11,16.85699576
+32487,2017-01-26T09:00:00,BMFBOVESPA:TAEE11,16.9267168
+32488,2017-01-27T09:00:00,BMFBOVESPA:TAEE11,17.0506653
+32489,2017-01-30T09:00:00,BMFBOVESPA:TAEE11,16.77178118
+32490,2017-01-31T09:00:00,BMFBOVESPA:TAEE11,16.62459155
+32491,2017-02-01T09:00:00,BMFBOVESPA:TAEE11,16.84924898
+32492,2017-02-02T09:00:00,BMFBOVESPA:TAEE11,16.98869104
+32493,2017-02-03T09:00:00,BMFBOVESPA:TAEE11,17.01967739
+32494,2017-02-06T09:00:00,BMFBOVESPA:TAEE11,16.80276907
+32495,2017-02-07T09:00:00,BMFBOVESPA:TAEE11,16.69431259
+32496,2017-02-08T09:00:00,BMFBOVESPA:TAEE11,16.48515104
+32497,2017-02-09T09:00:00,BMFBOVESPA:TAEE11,16.5161374
+32498,2017-02-10T09:00:00,BMFBOVESPA:TAEE11,16.50064306
+32499,2017-02-13T09:00:00,BMFBOVESPA:TAEE11,16.93446435
+32500,2017-02-14T09:00:00,BMFBOVESPA:TAEE11,16.61684632
+32501,2017-02-15T09:00:00,BMFBOVESPA:TAEE11,16.68656736
+32502,2017-02-16T09:00:00,BMFBOVESPA:TAEE11,16.91122324
+32503,2017-02-17T09:00:00,BMFBOVESPA:TAEE11,17.09714598
+32504,2017-02-20T10:00:00,BMFBOVESPA:TAEE11,17.14362589
+32505,2017-02-21T10:00:00,BMFBOVESPA:TAEE11,17.08165165
+32506,2017-02-22T10:00:00,BMFBOVESPA:TAEE11,17.19010813
+32507,2017-02-23T10:00:00,BMFBOVESPA:TAEE11,17.08165165
+32508,2017-02-24T10:00:00,BMFBOVESPA:TAEE11,17.0506653
+32509,2017-03-01T10:00:00,BMFBOVESPA:TAEE11,17.67815457
+32510,2017-03-02T10:00:00,BMFBOVESPA:TAEE11,17.4999786
+32511,2017-03-03T10:00:00,BMFBOVESPA:TAEE11,17.71688925
+32512,2017-03-06T10:00:00,BMFBOVESPA:TAEE11,17.80984985
+32513,2017-03-07T10:00:00,BMFBOVESPA:TAEE11,17.92605079
+32514,2017-03-08T10:00:00,BMFBOVESPA:TAEE11,17.44575114
+32515,2017-03-09T10:00:00,BMFBOVESPA:TAEE11,17.12038632
+32516,2017-03-10T10:00:00,BMFBOVESPA:TAEE11,17.76336916
+32517,2017-03-13T10:00:00,BMFBOVESPA:TAEE11,17.5929392
+32518,2017-03-14T10:00:00,BMFBOVESPA:TAEE11,17.22884126
+32519,2017-03-15T10:00:00,BMFBOVESPA:TAEE11,17.39152444
+32520,2017-03-16T10:00:00,BMFBOVESPA:TAEE11,16.73304727
+32521,2017-03-17T10:00:00,BMFBOVESPA:TAEE11,16.72530049
+32522,2017-03-20T10:00:00,BMFBOVESPA:TAEE11,16.81051585
+32523,2017-03-21T10:00:00,BMFBOVESPA:TAEE11,16.9654507
+32524,2017-03-22T10:00:00,BMFBOVESPA:TAEE11,16.93446435
+32525,2017-03-23T10:00:00,BMFBOVESPA:TAEE11,16.76403361
+32526,2017-03-24T10:00:00,BMFBOVESPA:TAEE11,17.01193061
+32527,2017-03-27T10:00:00,BMFBOVESPA:TAEE11,17.08165165
+32528,2017-03-28T10:00:00,BMFBOVESPA:TAEE11,17.3760301
+32529,2017-03-29T10:00:00,BMFBOVESPA:TAEE11,17.6239271
+32530,2017-03-30T10:00:00,BMFBOVESPA:TAEE11,17.66266023
+32531,2017-03-31T10:00:00,BMFBOVESPA:TAEE11,17.77886349
+32532,2017-04-03T10:00:00,BMFBOVESPA:TAEE11,17.93379835
+32533,2017-04-04T10:00:00,BMFBOVESPA:TAEE11,17.94929191
+32534,2017-04-05T10:00:00,BMFBOVESPA:TAEE11,17.80210307
+32535,2017-04-06T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+32536,2017-04-07T10:00:00,BMFBOVESPA:TAEE11,17.40701645
+32537,2017-04-10T10:00:00,BMFBOVESPA:TAEE11,17.60843354
+32538,2017-04-11T10:00:00,BMFBOVESPA:TAEE11,17.84858453
+32539,2017-04-12T10:00:00,BMFBOVESPA:TAEE11,17.96478625
+32540,2017-04-13T10:00:00,BMFBOVESPA:TAEE11,17.73238126
+32541,2017-04-17T10:00:00,BMFBOVESPA:TAEE11,17.83309019
+32542,2017-04-18T10:00:00,BMFBOVESPA:TAEE11,18.05774606
+32543,2017-04-19T10:00:00,BMFBOVESPA:TAEE11,18.32113741
+32544,2017-04-20T10:00:00,BMFBOVESPA:TAEE11,18.17394778
+32545,2017-04-24T10:00:00,BMFBOVESPA:TAEE11,17.51547293
+32546,2017-04-25T10:00:00,BMFBOVESPA:TAEE11,17.93379835
+32547,2017-04-26T10:00:00,BMFBOVESPA:TAEE11,17.85632976
+32548,2017-04-27T10:00:00,BMFBOVESPA:TAEE11,18.04999928
+32549,2017-04-28T10:00:00,BMFBOVESPA:TAEE11,17.82534341
+32550,2017-05-02T10:00:00,BMFBOVESPA:TAEE11,18.15845577
+32551,2017-05-03T10:00:00,BMFBOVESPA:TAEE11,17.86407654
+32552,2017-05-04T10:00:00,BMFBOVESPA:TAEE11,17.66266023
+32553,2017-05-05T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+32554,2017-05-08T10:00:00,BMFBOVESPA:TAEE11,17.81759663
+32555,2017-05-09T10:00:00,BMFBOVESPA:TAEE11,18.28240349
+32556,2017-05-10T10:00:00,BMFBOVESPA:TAEE11,18.42959312
+32557,2017-05-11T10:00:00,BMFBOVESPA:TAEE11,18.53804727
+32558,2017-05-12T10:00:00,BMFBOVESPA:TAEE11,18.59227474
+32559,2017-05-15T10:00:00,BMFBOVESPA:TAEE11,18.57678118
+32560,2017-05-16T10:00:00,BMFBOVESPA:TAEE11,18.90214599
+32561,2017-05-17T10:00:00,BMFBOVESPA:TAEE11,18.7317168
+32562,2017-05-18T10:00:00,BMFBOVESPA:TAEE11,17.66266023
+32563,2017-05-19T10:00:00,BMFBOVESPA:TAEE11,18.12746787
+32564,2017-05-22T10:00:00,BMFBOVESPA:TAEE11,17.74012882
+32565,2017-05-23T10:00:00,BMFBOVESPA:TAEE11,17.54645929
+32566,2017-05-24T10:00:00,BMFBOVESPA:TAEE11,17.57744719
+32567,2017-05-25T10:00:00,BMFBOVESPA:TAEE11,17.45349869
+32568,2017-05-26T10:00:00,BMFBOVESPA:TAEE11,17.90281199
+32569,2017-05-29T10:00:00,BMFBOVESPA:TAEE11,17.88731766
+32570,2017-05-30T10:00:00,BMFBOVESPA:TAEE11,18.16620255
+32571,2017-05-31T10:00:00,BMFBOVESPA:TAEE11,17.58519397
+32572,2017-06-01T10:00:00,BMFBOVESPA:TAEE11,17.35278976
+32573,2017-06-02T10:00:00,BMFBOVESPA:TAEE11,17.30630908
+32574,2017-06-05T10:00:00,BMFBOVESPA:TAEE11,17.00418538
+32575,2017-06-06T10:00:00,BMFBOVESPA:TAEE11,17.35278976
+32576,2017-06-07T10:00:00,BMFBOVESPA:TAEE11,17.33729542
+32577,2017-06-08T10:00:00,BMFBOVESPA:TAEE11,17.04291852
+32578,2017-06-09T10:00:00,BMFBOVESPA:TAEE11,16.9267168
+32579,2017-06-12T10:00:00,BMFBOVESPA:TAEE11,17.09714598
+32580,2017-06-13T10:00:00,BMFBOVESPA:TAEE11,16.9267168
+32581,2017-06-14T10:00:00,BMFBOVESPA:TAEE11,16.8724901
+32582,2017-06-16T10:00:00,BMFBOVESPA:TAEE11,16.88798211
+32583,2017-06-19T10:00:00,BMFBOVESPA:TAEE11,16.70205937
+32584,2017-06-20T10:00:00,BMFBOVESPA:TAEE11,16.6400859
+32585,2017-06-21T10:00:00,BMFBOVESPA:TAEE11,16.68656736
+32586,2017-06-22T10:00:00,BMFBOVESPA:TAEE11,16.72530049
+32587,2017-06-23T10:00:00,BMFBOVESPA:TAEE11,16.73304727
+32588,2017-06-26T10:00:00,BMFBOVESPA:TAEE11,17.06615963
+32589,2017-06-27T10:00:00,BMFBOVESPA:TAEE11,16.8415022
+32590,2017-06-28T10:00:00,BMFBOVESPA:TAEE11,16.65557946
+32591,2017-06-29T10:00:00,BMFBOVESPA:TAEE11,16.97319748
+32592,2017-06-30T10:00:00,BMFBOVESPA:TAEE11,17.07390641
+32593,2017-07-03T10:00:00,BMFBOVESPA:TAEE11,17.25982916
+32594,2017-07-04T10:00:00,BMFBOVESPA:TAEE11,17.53096495
+32595,2017-07-05T10:00:00,BMFBOVESPA:TAEE11,17.19785491
+32596,2017-07-06T10:00:00,BMFBOVESPA:TAEE11,16.81051585
+32597,2017-07-07T10:00:00,BMFBOVESPA:TAEE11,17.13588066
+32598,2017-07-10T10:00:00,BMFBOVESPA:TAEE11,17.78660873
+32599,2017-07-11T10:00:00,BMFBOVESPA:TAEE11,17.75562238
+32600,2017-07-12T10:00:00,BMFBOVESPA:TAEE11,17.77886349
+32601,2017-07-13T10:00:00,BMFBOVESPA:TAEE11,18.06549363
+32602,2017-07-14T10:00:00,BMFBOVESPA:TAEE11,17.68590135
+32603,2017-07-17T10:00:00,BMFBOVESPA:TAEE11,17.53096495
+32604,2017-07-18T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+32605,2017-07-19T10:00:00,BMFBOVESPA:TAEE11,17.44575114
+32606,2017-07-20T10:00:00,BMFBOVESPA:TAEE11,17.50772538
+32607,2017-07-21T10:00:00,BMFBOVESPA:TAEE11,17.64716821
+32608,2017-07-24T10:00:00,BMFBOVESPA:TAEE11,17.80984985
+32609,2017-07-25T10:00:00,BMFBOVESPA:TAEE11,18.11972032
+32610,2017-07-26T10:00:00,BMFBOVESPA:TAEE11,17.93379835
+32611,2017-07-27T10:00:00,BMFBOVESPA:TAEE11,18.15845577
+32612,2017-07-28T10:00:00,BMFBOVESPA:TAEE11,18.00351937
+32613,2017-07-31T10:00:00,BMFBOVESPA:TAEE11,17.98802504
+32614,2017-08-01T10:00:00,BMFBOVESPA:TAEE11,18.32113741
+32615,2017-08-02T10:00:00,BMFBOVESPA:TAEE11,17.97253303
+32616,2017-08-03T10:00:00,BMFBOVESPA:TAEE11,18.12746787
+32617,2017-08-04T10:00:00,BMFBOVESPA:TAEE11,18.39860521
+32618,2017-08-07T10:00:00,BMFBOVESPA:TAEE11,18.71622324
+32619,2017-08-08T10:00:00,BMFBOVESPA:TAEE11,18.39860521
+32620,2017-08-09T10:00:00,BMFBOVESPA:TAEE11,18.46832625
+32621,2017-08-10T10:00:00,BMFBOVESPA:TAEE11,18.12746787
+32622,2017-08-11T10:00:00,BMFBOVESPA:TAEE11,17.94929191
+32623,2017-08-14T10:00:00,BMFBOVESPA:TAEE11,17.76336916
+32624,2017-08-15T10:00:00,BMFBOVESPA:TAEE11,17.8718241
+32625,2017-08-16T10:00:00,BMFBOVESPA:TAEE11,17.74012882
+32626,2017-08-17T10:00:00,BMFBOVESPA:TAEE11,17.58519397
+32627,2017-08-18T10:00:00,BMFBOVESPA:TAEE11,17.58519397
+32628,2017-08-21T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+32629,2017-08-22T10:00:00,BMFBOVESPA:TAEE11,17.74012882
+32630,2017-08-23T10:00:00,BMFBOVESPA:TAEE11,17.82534341
+32631,2017-08-24T10:00:00,BMFBOVESPA:TAEE11,17.58519397
+32632,2017-08-25T10:00:00,BMFBOVESPA:TAEE11,17.66266023
+32633,2017-08-28T10:00:00,BMFBOVESPA:TAEE11,17.74012882
+32634,2017-08-29T10:00:00,BMFBOVESPA:TAEE11,17.58519397
+32635,2017-08-30T10:00:00,BMFBOVESPA:TAEE11,17.27532117
+32636,2017-08-31T10:00:00,BMFBOVESPA:TAEE11,17.43025757
+32637,2017-09-01T10:00:00,BMFBOVESPA:TAEE11,18.08873397
+32638,2017-09-04T10:00:00,BMFBOVESPA:TAEE11,17.77886349
+32639,2017-09-05T10:00:00,BMFBOVESPA:TAEE11,17.8718241
+32640,2017-09-06T10:00:00,BMFBOVESPA:TAEE11,17.64716821
+32641,2017-09-08T10:00:00,BMFBOVESPA:TAEE11,17.81759663
+32642,2017-09-11T10:00:00,BMFBOVESPA:TAEE11,17.97253303
+32643,2017-09-12T10:00:00,BMFBOVESPA:TAEE11,17.84858453
+32644,2017-09-13T10:00:00,BMFBOVESPA:TAEE11,17.82534341
+32645,2017-09-14T10:00:00,BMFBOVESPA:TAEE11,17.82534341
+32646,2017-09-15T10:00:00,BMFBOVESPA:TAEE11,18.07324041
+32647,2017-09-18T10:00:00,BMFBOVESPA:TAEE11,18.04999928
+32648,2017-09-19T10:00:00,BMFBOVESPA:TAEE11,17.56195285
+32649,2017-09-20T10:00:00,BMFBOVESPA:TAEE11,17.58519397
+32650,2017-09-21T10:00:00,BMFBOVESPA:TAEE11,17.32955019
+32651,2017-09-22T10:00:00,BMFBOVESPA:TAEE11,17.3760301
+32652,2017-09-25T10:00:00,BMFBOVESPA:TAEE11,17.14362589
+32653,2017-09-26T10:00:00,BMFBOVESPA:TAEE11,16.81051585
+32654,2017-09-27T10:00:00,BMFBOVESPA:TAEE11,16.81051585
+32655,2017-09-28T10:00:00,BMFBOVESPA:TAEE11,16.88798211
+32656,2017-09-29T10:00:00,BMFBOVESPA:TAEE11,17.23658804
+32657,2017-10-02T10:00:00,BMFBOVESPA:TAEE11,17.30630908
+32658,2017-10-03T10:00:00,BMFBOVESPA:TAEE11,17.31405586
+32659,2017-10-04T10:00:00,BMFBOVESPA:TAEE11,17.20560014
+32660,2017-10-05T10:00:00,BMFBOVESPA:TAEE11,17.75562238
+32661,2017-10-06T10:00:00,BMFBOVESPA:TAEE11,17.66266023
+32662,2017-10-09T10:00:00,BMFBOVESPA:TAEE11,17.39152444
+32663,2017-10-10T10:00:00,BMFBOVESPA:TAEE11,17.31405586
+32664,2017-10-11T10:00:00,BMFBOVESPA:TAEE11,17.43800435
+32665,2017-10-13T10:00:00,BMFBOVESPA:TAEE11,17.40701645
+32666,2017-10-16T09:00:00,BMFBOVESPA:TAEE11,16.9654507
+32667,2017-10-17T09:00:00,BMFBOVESPA:TAEE11,17.08939843
+32668,2017-10-18T09:00:00,BMFBOVESPA:TAEE11,17.08165165
+32669,2017-10-19T09:00:00,BMFBOVESPA:TAEE11,16.81051585
+32670,2017-10-20T09:00:00,BMFBOVESPA:TAEE11,16.81051585
+32671,2017-10-23T09:00:00,BMFBOVESPA:TAEE11,16.67882058
+32672,2017-10-24T09:00:00,BMFBOVESPA:TAEE11,16.56261731
+32673,2017-10-25T09:00:00,BMFBOVESPA:TAEE11,16.46190993
+32674,2017-10-26T09:00:00,BMFBOVESPA:TAEE11,16.04358297
+32675,2017-10-27T09:00:00,BMFBOVESPA:TAEE11,16.03583774
+32676,2017-10-30T09:00:00,BMFBOVESPA:TAEE11,15.88090135
+32677,2017-10-31T09:00:00,BMFBOVESPA:TAEE11,15.88090135
+32678,2017-11-01T09:00:00,BMFBOVESPA:TAEE11,15.76469963
+32679,2017-11-03T09:00:00,BMFBOVESPA:TAEE11,16.01259663
+32680,2017-11-06T09:00:00,BMFBOVESPA:TAEE11,16.05907731
+32681,2017-11-07T09:00:00,BMFBOVESPA:TAEE11,15.71821971
+32682,2017-11-08T09:00:00,BMFBOVESPA:TAEE11,15.67948503
+32683,2017-11-09T09:00:00,BMFBOVESPA:TAEE11,15.70272537
+32684,2017-11-10T09:00:00,BMFBOVESPA:TAEE11,15.80343353
+32685,2017-11-13T09:00:00,BMFBOVESPA:TAEE11,15.74920607
+32686,2017-11-14T09:00:00,BMFBOVESPA:TAEE11,15.33088065
+32687,2017-11-16T09:00:00,BMFBOVESPA:TAEE11,15.80343353
+32688,2017-11-21T09:00:00,BMFBOVESPA:TAEE11,15.93512881
+32689,2017-11-22T09:00:00,BMFBOVESPA:TAEE11,15.99710306
+32690,2017-11-23T09:00:00,BMFBOVESPA:TAEE11,16.03583774
+32691,2017-11-24T09:00:00,BMFBOVESPA:TAEE11,16.38444212
+32692,2017-11-27T09:00:00,BMFBOVESPA:TAEE11,16.7175537
+32693,2017-11-28T09:00:00,BMFBOVESPA:TAEE11,16.9654507
+32694,2017-11-29T09:00:00,BMFBOVESPA:TAEE11,16.81051585
+32695,2017-11-30T09:00:00,BMFBOVESPA:TAEE11,16.48515104
+32696,2017-12-01T09:00:00,BMFBOVESPA:TAEE11,16.28373396
+32697,2017-12-04T09:00:00,BMFBOVESPA:TAEE11,16.36894778
+32698,2017-12-05T09:00:00,BMFBOVESPA:TAEE11,16.36894778
+32699,2017-12-06T09:00:00,BMFBOVESPA:TAEE11,16.12105078
+32700,2017-12-07T09:00:00,BMFBOVESPA:TAEE11,15.88090135
+32701,2017-12-08T09:00:00,BMFBOVESPA:TAEE11,16.10555877
+32702,2017-12-11T09:00:00,BMFBOVESPA:TAEE11,15.97386349
+32703,2017-12-12T09:00:00,BMFBOVESPA:TAEE11,16.52388418
+32704,2017-12-13T09:00:00,BMFBOVESPA:TAEE11,16.19077259
+32705,2017-12-14T09:00:00,BMFBOVESPA:TAEE11,16.2372525
+32706,2017-12-15T09:00:00,BMFBOVESPA:TAEE11,16.113304
+32707,2017-12-18T09:00:00,BMFBOVESPA:TAEE11,16.08231765
+32708,2017-12-19T09:00:00,BMFBOVESPA:TAEE11,15.57103009
+32709,2017-12-20T09:00:00,BMFBOVESPA:TAEE11,15.88090135
+32710,2017-12-21T09:00:00,BMFBOVESPA:TAEE11,15.92738126
+32711,2017-12-22T09:00:00,BMFBOVESPA:TAEE11,16.10555877
+32712,2017-12-26T09:00:00,BMFBOVESPA:TAEE11,16.34570821
+32713,2017-12-27T09:00:00,BMFBOVESPA:TAEE11,16.31472031
+32714,2017-12-28T09:00:00,BMFBOVESPA:TAEE11,16.53163096
+32715,2018-01-02T09:00:00,BMFBOVESPA:TAEE11,16.62459155
+32716,2018-01-03T09:00:00,BMFBOVESPA:TAEE11,16.64783268
+32717,2018-01-04T09:00:00,BMFBOVESPA:TAEE11,16.38444212
+32718,2018-01-05T09:00:00,BMFBOVESPA:TAEE11,16.46190993
+32719,2018-01-08T09:00:00,BMFBOVESPA:TAEE11,16.38444212
+32720,2018-01-09T09:00:00,BMFBOVESPA:TAEE11,16.08231765
+32721,2018-01-10T09:00:00,BMFBOVESPA:TAEE11,15.86540778
+32722,2018-01-11T09:00:00,BMFBOVESPA:TAEE11,15.74920607
+32723,2018-01-12T09:00:00,BMFBOVESPA:TAEE11,15.74920607
+32724,2018-01-15T09:00:00,BMFBOVESPA:TAEE11,15.91963447
+32725,2018-01-16T09:00:00,BMFBOVESPA:TAEE11,15.82667387
+32726,2018-01-17T09:00:00,BMFBOVESPA:TAEE11,15.88090135
+32727,2018-01-18T09:00:00,BMFBOVESPA:TAEE11,15.76469963
+32728,2018-01-19T09:00:00,BMFBOVESPA:TAEE11,15.74920607
+32729,2018-01-22T09:00:00,BMFBOVESPA:TAEE11,15.83442143
+32730,2018-01-23T09:00:00,BMFBOVESPA:TAEE11,15.74920607
+32731,2018-01-24T09:00:00,BMFBOVESPA:TAEE11,15.94287559
+32732,2018-01-26T09:00:00,BMFBOVESPA:TAEE11,15.84991344
+32733,2018-01-29T09:00:00,BMFBOVESPA:TAEE11,15.84991344
+32734,2018-01-30T09:00:00,BMFBOVESPA:TAEE11,15.76469963
+32735,2018-01-31T09:00:00,BMFBOVESPA:TAEE11,15.609764
+32736,2018-02-01T09:00:00,BMFBOVESPA:TAEE11,15.71821971
+32737,2018-02-02T09:00:00,BMFBOVESPA:TAEE11,15.69497859
+32738,2018-02-05T09:00:00,BMFBOVESPA:TAEE11,15.52455019
+32739,2018-02-06T09:00:00,BMFBOVESPA:TAEE11,15.60201644
+32740,2018-02-07T09:00:00,BMFBOVESPA:TAEE11,15.61751079
+32741,2018-02-08T09:00:00,BMFBOVESPA:TAEE11,15.32313387
+32742,2018-02-09T09:00:00,BMFBOVESPA:TAEE11,15.22242494
+32743,2018-02-14T09:00:00,BMFBOVESPA:TAEE11,15.79568598
+32744,2018-02-15T09:00:00,BMFBOVESPA:TAEE11,15.95836915
+32745,2018-02-16T09:00:00,BMFBOVESPA:TAEE11,15.99710306
+32746,2018-02-19T10:00:00,BMFBOVESPA:TAEE11,15.82667387
+32747,2018-02-20T10:00:00,BMFBOVESPA:TAEE11,16.09781199
+32748,2018-02-21T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+32749,2018-02-22T10:00:00,BMFBOVESPA:TAEE11,16.22950726
+32750,2018-02-23T10:00:00,BMFBOVESPA:TAEE11,16.27598718
+32751,2018-02-26T10:00:00,BMFBOVESPA:TAEE11,16.57811164
+32752,2018-02-27T10:00:00,BMFBOVESPA:TAEE11,16.40768246
+32753,2018-02-28T10:00:00,BMFBOVESPA:TAEE11,15.88090135
+32754,2018-03-01T10:00:00,BMFBOVESPA:TAEE11,15.84216821
+32755,2018-03-02T10:00:00,BMFBOVESPA:TAEE11,16.113304
+32756,2018-03-05T10:00:00,BMFBOVESPA:TAEE11,15.93512881
+32757,2018-03-06T10:00:00,BMFBOVESPA:TAEE11,15.84216821
+32758,2018-03-07T10:00:00,BMFBOVESPA:TAEE11,15.84216821
+32759,2018-03-08T10:00:00,BMFBOVESPA:TAEE11,15.84216821
+32760,2018-03-09T10:00:00,BMFBOVESPA:TAEE11,16.03583774
+32761,2018-03-12T10:00:00,BMFBOVESPA:TAEE11,16.18302503
+32762,2018-03-13T10:00:00,BMFBOVESPA:TAEE11,16.03583774
+32763,2018-03-14T10:00:00,BMFBOVESPA:TAEE11,15.95836915
+32764,2018-03-15T10:00:00,BMFBOVESPA:TAEE11,15.95836915
+32765,2018-03-16T10:00:00,BMFBOVESPA:TAEE11,16.113304
+32766,2018-03-19T10:00:00,BMFBOVESPA:TAEE11,16.05132975
+32767,2018-03-20T10:00:00,BMFBOVESPA:TAEE11,15.7879392
+32768,2018-03-21T10:00:00,BMFBOVESPA:TAEE11,15.64849868
+32769,2018-03-22T10:00:00,BMFBOVESPA:TAEE11,15.73371172
+32770,2018-03-23T10:00:00,BMFBOVESPA:TAEE11,16.17527825
+32771,2018-03-26T10:00:00,BMFBOVESPA:TAEE11,16.2682404
+32772,2018-03-27T10:00:00,BMFBOVESPA:TAEE11,16.48515104
+32773,2018-03-28T10:00:00,BMFBOVESPA:TAEE11,16.52388418
+32774,2018-03-29T10:00:00,BMFBOVESPA:TAEE11,16.83375542
+32775,2018-04-02T10:00:00,BMFBOVESPA:TAEE11,16.66332624
+32776,2018-04-03T10:00:00,BMFBOVESPA:TAEE11,16.7485416
+32777,2018-04-04T10:00:00,BMFBOVESPA:TAEE11,16.98094426
+32778,2018-04-05T10:00:00,BMFBOVESPA:TAEE11,16.82600787
+32779,2018-04-06T10:00:00,BMFBOVESPA:TAEE11,16.45416315
+32780,2018-04-09T10:00:00,BMFBOVESPA:TAEE11,15.88090135
+32781,2018-04-10T10:00:00,BMFBOVESPA:TAEE11,15.99710306
+32782,2018-04-11T10:00:00,BMFBOVESPA:TAEE11,16.113304
+32783,2018-04-12T10:00:00,BMFBOVESPA:TAEE11,16.09006443
+32784,2018-04-13T10:00:00,BMFBOVESPA:TAEE11,15.88090135
+32785,2018-04-16T10:00:00,BMFBOVESPA:TAEE11,15.88090135
+32786,2018-04-17T10:00:00,BMFBOVESPA:TAEE11,16.13654512
+32787,2018-04-18T10:00:00,BMFBOVESPA:TAEE11,16.1442919
+32788,2018-04-19T10:00:00,BMFBOVESPA:TAEE11,16.00484984
+32789,2018-04-20T10:00:00,BMFBOVESPA:TAEE11,16.37669456
+32790,2018-04-23T10:00:00,BMFBOVESPA:TAEE11,16.24499928
+32791,2018-04-24T10:00:00,BMFBOVESPA:TAEE11,16.26049362
+32792,2018-04-25T10:00:00,BMFBOVESPA:TAEE11,16.3921889
+32793,2018-04-26T10:00:00,BMFBOVESPA:TAEE11,16.20626615
+32794,2018-04-27T10:00:00,BMFBOVESPA:TAEE11,16.50064306
+32795,2018-04-30T10:00:00,BMFBOVESPA:TAEE11,16.49289782
+32796,2018-05-02T10:00:00,BMFBOVESPA:TAEE11,16.44641637
+32797,2018-05-03T10:00:00,BMFBOVESPA:TAEE11,16.27417036
+32798,2018-05-04T10:00:00,BMFBOVESPA:TAEE11,15.99699629
+32799,2018-05-07T10:00:00,BMFBOVESPA:TAEE11,16.24249394
+32800,2018-05-08T10:00:00,BMFBOVESPA:TAEE11,16.07618775
+32801,2018-05-09T10:00:00,BMFBOVESPA:TAEE11,15.91780245
+32802,2018-05-10T10:00:00,BMFBOVESPA:TAEE11,16.30584838
+32803,2018-05-11T10:00:00,BMFBOVESPA:TAEE11,16.15538159
+32804,2018-05-14T10:00:00,BMFBOVESPA:TAEE11,16.16330089
+32805,2018-05-15T10:00:00,BMFBOVESPA:TAEE11,15.61028599
+32806,2018-05-16T10:00:00,BMFBOVESPA:TAEE11,15.73352509
+32807,2018-05-17T10:00:00,BMFBOVESPA:TAEE11,15.59385412
+32808,2018-05-18T10:00:00,BMFBOVESPA:TAEE11,15.44596637
+32809,2018-05-21T10:00:00,BMFBOVESPA:TAEE11,15.42131937
+32810,2018-05-22T10:00:00,BMFBOVESPA:TAEE11,15.98000412
+32811,2018-05-23T10:00:00,BMFBOVESPA:TAEE11,15.52812659
+32812,2018-05-24T10:00:00,BMFBOVESPA:TAEE11,15.39667155
+32813,2018-05-25T10:00:00,BMFBOVESPA:TAEE11,15.38845561
+32814,2018-05-28T10:00:00,BMFBOVESPA:TAEE11,14.86263545
+32815,2018-05-29T10:00:00,BMFBOVESPA:TAEE11,15.21592088
+32816,2018-05-30T10:00:00,BMFBOVESPA:TAEE11,15.80746856
+32817,2018-06-01T10:00:00,BMFBOVESPA:TAEE11,16.25934607
+32818,2018-06-04T10:00:00,BMFBOVESPA:TAEE11,16.20183285
+32819,2018-06-05T10:00:00,BMFBOVESPA:TAEE11,16.07859457
+32820,2018-06-06T10:00:00,BMFBOVESPA:TAEE11,15.92249089
+32821,2018-06-07T10:00:00,BMFBOVESPA:TAEE11,15.7088781
+32822,2018-06-08T10:00:00,BMFBOVESPA:TAEE11,15.56920711
+32823,2018-06-11T10:00:00,BMFBOVESPA:TAEE11,15.68422945
+32824,2018-06-12T10:00:00,BMFBOVESPA:TAEE11,15.47883095
+32825,2018-06-13T10:00:00,BMFBOVESPA:TAEE11,15.64315057
+32826,2018-06-14T10:00:00,BMFBOVESPA:TAEE11,15.65136487
+32827,2018-06-15T10:00:00,BMFBOVESPA:TAEE11,15.61850193
+32828,2018-06-18T10:00:00,BMFBOVESPA:TAEE11,15.61850193
+32829,2018-06-19T10:00:00,BMFBOVESPA:TAEE11,15.52812659
+32830,2018-06-20T10:00:00,BMFBOVESPA:TAEE11,15.74995698
+32831,2018-06-21T10:00:00,BMFBOVESPA:TAEE11,15.33915997
+32832,2018-06-22T10:00:00,BMFBOVESPA:TAEE11,15.33094403
+32833,2018-06-25T10:00:00,BMFBOVESPA:TAEE11,15.4870469
+32834,2018-06-26T10:00:00,BMFBOVESPA:TAEE11,15.47883095
+32835,2018-06-27T10:00:00,BMFBOVESPA:TAEE11,15.27343246
+32836,2018-06-28T10:00:00,BMFBOVESPA:TAEE11,15.25700057
+32837,2018-06-29T10:00:00,BMFBOVESPA:TAEE11,15.36380861
+32838,2018-07-02T10:00:00,BMFBOVESPA:TAEE11,15.47883095
+32839,2018-07-03T10:00:00,BMFBOVESPA:TAEE11,15.62671787
+32840,2018-07-04T10:00:00,BMFBOVESPA:TAEE11,16.21004961
+32841,2018-07-05T10:00:00,BMFBOVESPA:TAEE11,16.16896991
+32842,2018-07-06T10:00:00,BMFBOVESPA:TAEE11,16.21826555
+32843,2018-07-10T10:00:00,BMFBOVESPA:TAEE11,16.26756037
+32844,2018-07-11T10:00:00,BMFBOVESPA:TAEE11,15.99643435
+32845,2018-07-12T10:00:00,BMFBOVESPA:TAEE11,15.90606065
+32846,2018-07-13T10:00:00,BMFBOVESPA:TAEE11,16.07859457
+32847,2018-07-16T10:00:00,BMFBOVESPA:TAEE11,16.42366405
+32848,2018-07-17T10:00:00,BMFBOVESPA:TAEE11,16.48117481
+32849,2018-07-18T10:00:00,BMFBOVESPA:TAEE11,16.45652864
+32850,2018-07-19T10:00:00,BMFBOVESPA:TAEE11,16.30864089
+32851,2018-07-20T10:00:00,BMFBOVESPA:TAEE11,16.21826555
+32852,2018-07-23T10:00:00,BMFBOVESPA:TAEE11,16.06216187
+32853,2018-07-24T10:00:00,BMFBOVESPA:TAEE11,16.26756037
+32854,2018-07-25T10:00:00,BMFBOVESPA:TAEE11,16.65371037
+32855,2018-07-26T10:00:00,BMFBOVESPA:TAEE11,16.52225615
+32856,2018-07-27T10:00:00,BMFBOVESPA:TAEE11,16.52225615
+32857,2018-07-30T10:00:00,BMFBOVESPA:TAEE11,16.51403939
+32858,2018-07-31T10:00:00,BMFBOVESPA:TAEE11,16.60441391
+32859,2018-08-01T10:00:00,BMFBOVESPA:TAEE11,16.62084661
+32860,2018-08-02T10:00:00,BMFBOVESPA:TAEE11,16.53047209
+32861,2018-08-03T10:00:00,BMFBOVESPA:TAEE11,16.72765466
+32862,2018-08-06T10:00:00,BMFBOVESPA:TAEE11,16.69479007
+32863,2018-08-07T10:00:00,BMFBOVESPA:TAEE11,16.51403939
+32864,2018-08-08T10:00:00,BMFBOVESPA:TAEE11,16.65371037
+32865,2018-08-09T10:00:00,BMFBOVESPA:TAEE11,16.56333503
+32866,2018-08-10T10:00:00,BMFBOVESPA:TAEE11,15.93892359
+32867,2018-08-13T10:00:00,BMFBOVESPA:TAEE11,16.09502645
+32868,2018-08-14T10:00:00,BMFBOVESPA:TAEE11,16.67835737
+32869,2018-08-15T10:00:00,BMFBOVESPA:TAEE11,16.88375587
+32870,2018-08-16T10:00:00,BMFBOVESPA:TAEE11,17.11380301
+32871,2018-08-17T10:00:00,BMFBOVESPA:TAEE11,16.76051759
+32872,2018-08-20T10:00:00,BMFBOVESPA:TAEE11,16.5551191
+32873,2018-08-21T10:00:00,BMFBOVESPA:TAEE11,16.22648149
+32874,2018-08-22T10:00:00,BMFBOVESPA:TAEE11,16.57976691
+32875,2018-08-23T10:00:00,BMFBOVESPA:TAEE11,16.34972059
+32876,2018-08-24T10:00:00,BMFBOVESPA:TAEE11,16.10324239
+32877,2018-08-27T10:00:00,BMFBOVESPA:TAEE11,16.37436841
+32878,2018-08-28T10:00:00,BMFBOVESPA:TAEE11,16.33328789
+32879,2018-08-29T10:00:00,BMFBOVESPA:TAEE11,16.44009593
+32880,2018-08-30T10:00:00,BMFBOVESPA:TAEE11,16.21004961
+32881,2018-08-31T10:00:00,BMFBOVESPA:TAEE11,16.51403939
+32882,2018-09-03T10:00:00,BMFBOVESPA:TAEE11,16.39901541
+32883,2018-09-04T10:00:00,BMFBOVESPA:TAEE11,16.16896991
+32884,2018-09-05T10:00:00,BMFBOVESPA:TAEE11,16.30042495
+32885,2018-09-06T10:00:00,BMFBOVESPA:TAEE11,16.22648149
+32886,2018-09-10T10:00:00,BMFBOVESPA:TAEE11,16.29220901
+32887,2018-09-11T10:00:00,BMFBOVESPA:TAEE11,15.94713953
+32888,2018-09-12T10:00:00,BMFBOVESPA:TAEE11,16.06216187
+32889,2018-09-13T10:00:00,BMFBOVESPA:TAEE11,15.88962795
+32890,2018-09-14T10:00:00,BMFBOVESPA:TAEE11,15.89784389
+32891,2018-09-17T10:00:00,BMFBOVESPA:TAEE11,15.98000412
+32892,2018-09-18T10:00:00,BMFBOVESPA:TAEE11,15.88141201
+32893,2018-09-19T10:00:00,BMFBOVESPA:TAEE11,15.93892359
+32894,2018-09-20T10:00:00,BMFBOVESPA:TAEE11,16.10324239
+32895,2018-09-21T10:00:00,BMFBOVESPA:TAEE11,16.36615247
+32896,2018-09-24T10:00:00,BMFBOVESPA:TAEE11,16.09502645
+32897,2018-09-25T10:00:00,BMFBOVESPA:TAEE11,15.93892359
+32898,2018-09-26T10:00:00,BMFBOVESPA:TAEE11,16.26756037
+32899,2018-09-27T10:00:00,BMFBOVESPA:TAEE11,16.28399308
+32900,2018-09-28T10:00:00,BMFBOVESPA:TAEE11,16.43187999
+32901,2018-10-01T10:00:00,BMFBOVESPA:TAEE11,16.21004961
+32902,2018-10-02T10:00:00,BMFBOVESPA:TAEE11,16.76051759
+32903,2018-10-03T10:00:00,BMFBOVESPA:TAEE11,17.24525806
+32904,2018-10-04T10:00:00,BMFBOVESPA:TAEE11,17.62319212
+32905,2018-10-05T10:00:00,BMFBOVESPA:TAEE11,17.55746459
+32906,2018-10-08T10:00:00,BMFBOVESPA:TAEE11,17.74643039
+32907,2018-10-09T10:00:00,BMFBOVESPA:TAEE11,17.78751009
+32908,2018-10-10T10:00:00,BMFBOVESPA:TAEE11,17.41779362
+32909,2018-10-11T10:00:00,BMFBOVESPA:TAEE11,17.41779362
+32910,2018-10-15T10:00:00,BMFBOVESPA:TAEE11,18.00112453
+32911,2018-10-16T10:00:00,BMFBOVESPA:TAEE11,18.07506799
+32912,2018-10-17T10:00:00,BMFBOVESPA:TAEE11,18.09149987
+32913,2018-10-18T10:00:00,BMFBOVESPA:TAEE11,18.15722739
+32914,2018-10-19T10:00:00,BMFBOVESPA:TAEE11,18.07506799
+32915,2018-10-22T10:00:00,BMFBOVESPA:TAEE11,18.07506799
+32916,2018-10-23T10:00:00,BMFBOVESPA:TAEE11,18.05041935
+32917,2018-10-24T10:00:00,BMFBOVESPA:TAEE11,17.99290859
+32918,2018-10-25T10:00:00,BMFBOVESPA:TAEE11,18.09971663
+32919,2018-10-26T10:00:00,BMFBOVESPA:TAEE11,18.42013747
+32920,2018-10-29T10:00:00,BMFBOVESPA:TAEE11,18.29689837
+32921,2018-10-30T10:00:00,BMFBOVESPA:TAEE11,18.36262589
+32922,2018-10-31T10:00:00,BMFBOVESPA:TAEE11,18.28868243
+32923,2018-11-01T10:00:00,BMFBOVESPA:TAEE11,18.44478611
+32924,2018-11-05T09:00:00,BMFBOVESPA:TAEE11,18.89666199
+32925,2018-11-06T09:00:00,BMFBOVESPA:TAEE11,18.88844605
+32926,2018-11-07T09:00:00,BMFBOVESPA:TAEE11,18.9459568
+32927,2018-11-08T09:00:00,BMFBOVESPA:TAEE11,18.46943311
+32928,2018-11-09T09:00:00,BMFBOVESPA:TAEE11,18.77342289
+32929,2018-11-12T09:00:00,BMFBOVESPA:TAEE11,18.38727289
+32930,2018-11-13T09:00:00,BMFBOVESPA:TAEE11,18.38727289
+32931,2018-11-14T09:00:00,BMFBOVESPA:TAEE11,18.47764905
+32932,2018-11-16T09:00:00,BMFBOVESPA:TAEE11,18.73234236
+32933,2018-11-19T09:00:00,BMFBOVESPA:TAEE11,18.69126349
+32934,2018-11-21T09:00:00,BMFBOVESPA:TAEE11,18.47764905
+32935,2018-11-22T09:00:00,BMFBOVESPA:TAEE11,18.69126349
+32936,2018-11-23T09:00:00,BMFBOVESPA:TAEE11,18.32154537
+32937,2018-11-26T09:00:00,BMFBOVESPA:TAEE11,18.05041935
+32938,2018-11-27T09:00:00,BMFBOVESPA:TAEE11,18.58445709
+32939,2018-11-28T09:00:00,BMFBOVESPA:TAEE11,18.60910409
+32940,2018-11-29T09:00:00,BMFBOVESPA:TAEE11,18.60910409
+32941,2018-11-30T09:00:00,BMFBOVESPA:TAEE11,18.46943311
+32942,2018-12-03T09:00:00,BMFBOVESPA:TAEE11,18.50229687
+32943,2018-12-04T09:00:00,BMFBOVESPA:TAEE11,18.66661485
+32944,2018-12-05T09:00:00,BMFBOVESPA:TAEE11,18.77342289
+32945,2018-12-06T09:00:00,BMFBOVESPA:TAEE11,18.78985559
+32946,2018-12-07T09:00:00,BMFBOVESPA:TAEE11,18.23938761
+32947,2018-12-10T09:00:00,BMFBOVESPA:TAEE11,18.26403461
+32948,2018-12-11T09:00:00,BMFBOVESPA:TAEE11,18.85558312
+32949,2018-12-12T09:00:00,BMFBOVESPA:TAEE11,19.36497057
+32950,2018-12-13T09:00:00,BMFBOVESPA:TAEE11,19.4799929
+32951,2018-12-14T09:00:00,BMFBOVESPA:TAEE11,19.8168481
+32952,2018-12-17T09:00:00,BMFBOVESPA:TAEE11,19.38961839
+32953,2018-12-18T09:00:00,BMFBOVESPA:TAEE11,18.69126349
+32954,2018-12-19T09:00:00,BMFBOVESPA:TAEE11,18.46943311
+32955,2018-12-20T09:00:00,BMFBOVESPA:TAEE11,18.65018461
+32956,2018-12-21T09:00:00,BMFBOVESPA:TAEE11,19.20886689
+32957,2018-12-26T09:00:00,BMFBOVESPA:TAEE11,19.12670914
+32958,2018-12-27T09:00:00,BMFBOVESPA:TAEE11,19.15135531
+32959,2018-12-28T09:00:00,BMFBOVESPA:TAEE11,19.38961839
+32960,2019-01-02T09:00:00,BMFBOVESPA:TAEE11,19.89078991
+32961,2019-01-03T09:00:00,BMFBOVESPA:TAEE11,19.94830313
+32962,2019-01-04T09:00:00,BMFBOVESPA:TAEE11,20.73703255
+32963,2019-01-07T09:00:00,BMFBOVESPA:TAEE11,20.49877111
+32964,2019-01-08T09:00:00,BMFBOVESPA:TAEE11,20.37553037
+32965,2019-01-09T09:00:00,BMFBOVESPA:TAEE11,20.37553037
+32966,2019-01-10T09:00:00,BMFBOVESPA:TAEE11,20.53984999
+32967,2019-01-11T09:00:00,BMFBOVESPA:TAEE11,20.94243105
+32968,2019-01-14T09:00:00,BMFBOVESPA:TAEE11,20.86848759
+32969,2019-01-15T09:00:00,BMFBOVESPA:TAEE11,20.66308909
+32970,2019-01-16T09:00:00,BMFBOVESPA:TAEE11,20.75346443
+32971,2019-01-17T09:00:00,BMFBOVESPA:TAEE11,20.58914481
+32972,2019-01-18T09:00:00,BMFBOVESPA:TAEE11,20.86848759
+32973,2019-01-21T09:00:00,BMFBOVESPA:TAEE11,20.75346443
+32974,2019-01-22T09:00:00,BMFBOVESPA:TAEE11,20.86848759
+32975,2019-01-23T09:00:00,BMFBOVESPA:TAEE11,20.82740789
+32976,2019-01-24T09:00:00,BMFBOVESPA:TAEE11,21.23820489
+32977,2019-01-28T09:00:00,BMFBOVESPA:TAEE11,21.15604549
+32978,2019-01-29T09:00:00,BMFBOVESPA:TAEE11,21.20534031
+32979,2019-01-30T09:00:00,BMFBOVESPA:TAEE11,21.09031796
+32980,2019-01-31T09:00:00,BMFBOVESPA:TAEE11,21.13139684
+32981,2019-02-01T09:00:00,BMFBOVESPA:TAEE11,21.13139684
+32982,2019-02-04T09:00:00,BMFBOVESPA:TAEE11,21.26285189
+32983,2019-02-05T09:00:00,BMFBOVESPA:TAEE11,21.56684249
+32984,2019-02-06T09:00:00,BMFBOVESPA:TAEE11,20.79454331
+32985,2019-02-07T09:00:00,BMFBOVESPA:TAEE11,20.76989713
+32986,2019-02-08T09:00:00,BMFBOVESPA:TAEE11,21.19712437
+32987,2019-02-11T09:00:00,BMFBOVESPA:TAEE11,20.94243105
+32988,2019-02-12T09:00:00,BMFBOVESPA:TAEE11,20.78632737
+32989,2019-02-13T09:00:00,BMFBOVESPA:TAEE11,21.09031796
+32990,2019-02-14T09:00:00,BMFBOVESPA:TAEE11,21.15604549
+32991,2019-02-15T09:00:00,BMFBOVESPA:TAEE11,21.16426143
+32992,2019-02-18T10:00:00,BMFBOVESPA:TAEE11,21.03280639
+32993,2019-02-19T10:00:00,BMFBOVESPA:TAEE11,21.15604549
+32994,2019-02-20T10:00:00,BMFBOVESPA:TAEE11,21.14782955
+32995,2019-02-21T10:00:00,BMFBOVESPA:TAEE11,20.59736157
+32996,2019-02-22T10:00:00,BMFBOVESPA:TAEE11,20.53984999
+32997,2019-02-25T10:00:00,BMFBOVESPA:TAEE11,20.58092887
+32998,2019-02-26T10:00:00,BMFBOVESPA:TAEE11,20.53163405
+32999,2019-02-27T10:00:00,BMFBOVESPA:TAEE11,20.67130503
+33000,2019-02-28T10:00:00,BMFBOVESPA:TAEE11,20.50698541
+33001,2019-03-01T10:00:00,BMFBOVESPA:TAEE11,20.21942915
+33002,2019-03-06T10:00:00,BMFBOVESPA:TAEE11,20.30980285
+33003,2019-03-07T10:00:00,BMFBOVESPA:TAEE11,20.19478051
+33004,2019-03-08T10:00:00,BMFBOVESPA:TAEE11,20.50698541
+33005,2019-03-11T10:00:00,BMFBOVESPA:TAEE11,20.95886293
+33006,2019-03-12T10:00:00,BMFBOVESPA:TAEE11,21.22998895
+33007,2019-03-13T10:00:00,BMFBOVESPA:TAEE11,21.50933091
+33008,2019-03-14T10:00:00,BMFBOVESPA:TAEE11,21.23820489
+33009,2019-03-15T10:00:00,BMFBOVESPA:TAEE11,21.54219385
+33010,2019-03-18T10:00:00,BMFBOVESPA:TAEE11,21.50111497
+33011,2019-03-19T10:00:00,BMFBOVESPA:TAEE11,21.24642165
+33012,2019-03-20T10:00:00,BMFBOVESPA:TAEE11,20.85205489
+33013,2019-03-21T10:00:00,BMFBOVESPA:TAEE11,20.45769059
+33014,2019-03-22T10:00:00,BMFBOVESPA:TAEE11,20.09618841
+33015,2019-03-25T10:00:00,BMFBOVESPA:TAEE11,20.25229209
+33016,2019-03-26T10:00:00,BMFBOVESPA:TAEE11,20.27693991
+33017,2019-03-27T10:00:00,BMFBOVESPA:TAEE11,19.75933487
+33018,2019-03-28T10:00:00,BMFBOVESPA:TAEE11,20.23585939
+33019,2019-03-29T10:00:00,BMFBOVESPA:TAEE11,20.37553037
+33020,2019-04-01T10:00:00,BMFBOVESPA:TAEE11,20.47412247
+33021,2019-04-02T10:00:00,BMFBOVESPA:TAEE11,20.52341811
+33022,2019-04-03T10:00:00,BMFBOVESPA:TAEE11,20.47412247
+33023,2019-04-04T10:00:00,BMFBOVESPA:TAEE11,20.54806593
+33024,2019-04-05T10:00:00,BMFBOVESPA:TAEE11,20.99994181
+33025,2019-04-08T10:00:00,BMFBOVESPA:TAEE11,21.27928459
+33026,2019-04-09T10:00:00,BMFBOVESPA:TAEE11,21.06566933
+33027,2019-04-10T10:00:00,BMFBOVESPA:TAEE11,21.11496661
+33028,2019-04-11T10:00:00,BMFBOVESPA:TAEE11,20.78632737
+33029,2019-04-12T10:00:00,BMFBOVESPA:TAEE11,20.43304359
+33030,2019-04-15T10:00:00,BMFBOVESPA:TAEE11,20.96707887
+33031,2019-04-16T10:00:00,BMFBOVESPA:TAEE11,21.10675067
+33032,2019-04-17T10:00:00,BMFBOVESPA:TAEE11,21.05745339
+33033,2019-04-18T10:00:00,BMFBOVESPA:TAEE11,21.37787587
+33034,2019-04-22T10:00:00,BMFBOVESPA:TAEE11,21.59970707
+33035,2019-04-23T10:00:00,BMFBOVESPA:TAEE11,21.48468309
+33036,2019-04-24T10:00:00,BMFBOVESPA:TAEE11,21.6161373
+33037,2019-04-25T10:00:00,BMFBOVESPA:TAEE11,21.45182015
+33038,2019-04-26T10:00:00,BMFBOVESPA:TAEE11,21.36144399
+33039,2019-04-29T10:00:00,BMFBOVESPA:TAEE11,21.48468309
+33040,2019-04-30T10:00:00,BMFBOVESPA:TAEE11,21.56684249
+33041,2019-05-02T10:00:00,BMFBOVESPA:TAEE11,21.73116211
+33042,2019-05-03T10:00:00,BMFBOVESPA:TAEE11,21.52576361
+33043,2019-05-06T10:00:00,BMFBOVESPA:TAEE11,21.32036511
+33044,2019-05-07T10:00:00,BMFBOVESPA:TAEE11,21.41895557
+33045,2019-05-08T10:00:00,BMFBOVESPA:TAEE11,21.68186483
+33046,2019-05-09T10:00:00,BMFBOVESPA:TAEE11,21.64078595
+33047,2019-05-10T10:00:00,BMFBOVESPA:TAEE11,21.35322805
+33048,2019-05-13T10:00:00,BMFBOVESPA:TAEE11,20.85205489
+33049,2019-05-14T10:00:00,BMFBOVESPA:TAEE11,21.11496661
+33050,2019-05-15T10:00:00,BMFBOVESPA:TAEE11,20.62200939
+33051,2019-05-16T10:00:00,BMFBOVESPA:TAEE11,20.37553037
+33052,2019-05-17T10:00:00,BMFBOVESPA:TAEE11,19.91543855
+33053,2019-05-20T10:00:00,BMFBOVESPA:TAEE11,20.44947383
+33054,2019-05-21T10:00:00,BMFBOVESPA:TAEE11,20.58092887
+33055,2019-05-22T10:00:00,BMFBOVESPA:TAEE11,20.64665639
+33056,2019-05-23T10:00:00,BMFBOVESPA:TAEE11,20.73703255
+33057,2019-05-24T10:00:00,BMFBOVESPA:TAEE11,20.62200939
+33058,2019-05-27T10:00:00,BMFBOVESPA:TAEE11,20.69595367
+33059,2019-05-28T10:00:00,BMFBOVESPA:TAEE11,21.14782955
+33060,2019-05-29T10:00:00,BMFBOVESPA:TAEE11,21.03280639
+33061,2019-05-30T10:00:00,BMFBOVESPA:TAEE11,21.09031796
+33062,2019-05-31T10:00:00,BMFBOVESPA:TAEE11,21.79688963
+33063,2019-06-03T10:00:00,BMFBOVESPA:TAEE11,21.72294617
+33064,2019-06-04T10:00:00,BMFBOVESPA:TAEE11,21.81331987
+33065,2019-06-05T10:00:00,BMFBOVESPA:TAEE11,21.90369603
+33066,2019-06-06T10:00:00,BMFBOVESPA:TAEE11,22.35557191
+33067,2019-06-07T10:00:00,BMFBOVESPA:TAEE11,22.55275611
+33068,2019-06-10T10:00:00,BMFBOVESPA:TAEE11,22.51167559
+33069,2019-06-11T10:00:00,BMFBOVESPA:TAEE11,22.25698145
+33070,2019-06-12T10:00:00,BMFBOVESPA:TAEE11,22.05979889
+33071,2019-06-13T10:00:00,BMFBOVESPA:TAEE11,22.07623159
+33072,2019-06-14T10:00:00,BMFBOVESPA:TAEE11,21.8379685
+33073,2019-06-17T10:00:00,BMFBOVESPA:TAEE11,21.77224099
+33074,2019-06-18T10:00:00,BMFBOVESPA:TAEE11,21.93656061
+33075,2019-06-19T10:00:00,BMFBOVESPA:TAEE11,22.14195911
+33076,2019-06-21T10:00:00,BMFBOVESPA:TAEE11,22.04336701
+33077,2019-06-24T10:00:00,BMFBOVESPA:TAEE11,22.30627709
+33078,2019-06-25T10:00:00,BMFBOVESPA:TAEE11,22.01871837
+33079,2019-06-26T10:00:00,BMFBOVESPA:TAEE11,22.15838935
+33080,2019-06-27T10:00:00,BMFBOVESPA:TAEE11,22.26519738
+33081,2019-06-28T10:00:00,BMFBOVESPA:TAEE11,22.31449303
+33082,2019-07-01T10:00:00,BMFBOVESPA:TAEE11,22.51167559
+33083,2019-07-02T10:00:00,BMFBOVESPA:TAEE11,22.51167559
+33084,2019-07-03T10:00:00,BMFBOVESPA:TAEE11,22.73350597
+33085,2019-07-04T10:00:00,BMFBOVESPA:TAEE11,22.82388213
+33086,2019-07-05T10:00:00,BMFBOVESPA:TAEE11,23.02928063
+33087,2019-07-08T10:00:00,BMFBOVESPA:TAEE11,23.28397395
+33088,2019-07-10T10:00:00,BMFBOVESPA:TAEE11,23.57153267
+33089,2019-07-11T10:00:00,BMFBOVESPA:TAEE11,23.79336141
+33090,2019-07-12T10:00:00,BMFBOVESPA:TAEE11,23.39899711
+33091,2019-07-15T10:00:00,BMFBOVESPA:TAEE11,23.02928063
+33092,2019-07-16T10:00:00,BMFBOVESPA:TAEE11,22.85674507
+33093,2019-07-17T10:00:00,BMFBOVESPA:TAEE11,22.90603988
+33094,2019-07-18T10:00:00,BMFBOVESPA:TAEE11,23.12787109
+33095,2019-07-19T10:00:00,BMFBOVESPA:TAEE11,23.14430297
+33096,2019-07-22T10:00:00,BMFBOVESPA:TAEE11,23.34970147
+33097,2019-07-23T10:00:00,BMFBOVESPA:TAEE11,23.35791741
+33098,2019-07-24T10:00:00,BMFBOVESPA:TAEE11,23.31683688
+33099,2019-07-25T10:00:00,BMFBOVESPA:TAEE11,23.08679139
+33100,2019-07-26T10:00:00,BMFBOVESPA:TAEE11,22.90603988
+33101,2019-07-29T10:00:00,BMFBOVESPA:TAEE11,22.7417219
+33102,2019-07-30T10:00:00,BMFBOVESPA:TAEE11,22.97998335
+33103,2019-07-31T10:00:00,BMFBOVESPA:TAEE11,22.85674507
+33104,2019-08-01T10:00:00,BMFBOVESPA:TAEE11,23.25932531
+33105,2019-08-02T10:00:00,BMFBOVESPA:TAEE11,23.25110937
+33106,2019-08-05T10:00:00,BMFBOVESPA:TAEE11,23.01284792
+33107,2019-08-06T10:00:00,BMFBOVESPA:TAEE11,23.65369207
+33108,2019-08-07T10:00:00,BMFBOVESPA:TAEE11,23.57153267
+33109,2019-08-08T10:00:00,BMFBOVESPA:TAEE11,23.68655501
+33110,2019-08-09T10:00:00,BMFBOVESPA:TAEE11,23.21003049
+33111,2019-08-12T10:00:00,BMFBOVESPA:TAEE11,23.24289507
+33112,2019-08-13T10:00:00,BMFBOVESPA:TAEE11,23.64547613
+33113,2019-08-14T10:00:00,BMFBOVESPA:TAEE11,23.06214356
+33114,2019-08-15T10:00:00,BMFBOVESPA:TAEE11,22.67599439
+33115,2019-08-16T10:00:00,BMFBOVESPA:TAEE11,22.67599439
+33116,2019-08-19T10:00:00,BMFBOVESPA:TAEE11,22.49524289
+33117,2019-08-20T10:00:00,BMFBOVESPA:TAEE11,22.18303799
+33118,2019-08-21T10:00:00,BMFBOVESPA:TAEE11,22.61848363
+33119,2019-08-22T10:00:00,BMFBOVESPA:TAEE11,22.73350597
+33120,2019-08-23T10:00:00,BMFBOVESPA:TAEE11,22.38022055
+33121,2019-08-26T10:00:00,BMFBOVESPA:TAEE11,22.05979889
+33122,2019-08-27T10:00:00,BMFBOVESPA:TAEE11,22.45416401
+33123,2019-08-28T10:00:00,BMFBOVESPA:TAEE11,22.51989153
+33124,2019-08-29T10:00:00,BMFBOVESPA:TAEE11,22.79101755
+33125,2019-08-30T10:00:00,BMFBOVESPA:TAEE11,23.08679139
+33126,2019-09-02T10:00:00,BMFBOVESPA:TAEE11,22.98820011
+33127,2019-09-03T10:00:00,BMFBOVESPA:TAEE11,23.00463199
+33128,2019-09-04T10:00:00,BMFBOVESPA:TAEE11,23.41542899
+33129,2019-09-05T10:00:00,BMFBOVESPA:TAEE11,23.33326958
+33130,2019-09-06T10:00:00,BMFBOVESPA:TAEE11,23.30040665
+33131,2019-09-09T10:00:00,BMFBOVESPA:TAEE11,23.08679139
+33132,2019-09-10T10:00:00,BMFBOVESPA:TAEE11,22.90603988
+33133,2019-09-11T10:00:00,BMFBOVESPA:TAEE11,23.56331591
+33134,2019-09-12T10:00:00,BMFBOVESPA:TAEE11,23.82622599
+33135,2019-09-13T10:00:00,BMFBOVESPA:TAEE11,23.54688402
+33136,2019-09-16T10:00:00,BMFBOVESPA:TAEE11,23.40721305
+33137,2019-09-17T10:00:00,BMFBOVESPA:TAEE11,23.69477095
+33138,2019-09-18T10:00:00,BMFBOVESPA:TAEE11,23.82622599
+33139,2019-09-19T10:00:00,BMFBOVESPA:TAEE11,24.11378389
+33140,2019-09-20T10:00:00,BMFBOVESPA:TAEE11,23.66190637
+33141,2019-09-23T10:00:00,BMFBOVESPA:TAEE11,23.67012231
+33142,2019-09-24T10:00:00,BMFBOVESPA:TAEE11,23.53866809
+33143,2019-09-25T10:00:00,BMFBOVESPA:TAEE11,23.43186087
+33144,2019-09-26T10:00:00,BMFBOVESPA:TAEE11,23.17716591
+33145,2019-09-27T10:00:00,BMFBOVESPA:TAEE11,23.25110937
+33146,2019-09-30T10:00:00,BMFBOVESPA:TAEE11,23.66190637
+33147,2019-10-01T10:00:00,BMFBOVESPA:TAEE11,23.53866809
+33148,2019-10-02T10:00:00,BMFBOVESPA:TAEE11,22.96355311
+33149,2019-10-03T10:00:00,BMFBOVESPA:TAEE11,23.16073567
+33150,2019-10-04T10:00:00,BMFBOVESPA:TAEE11,23.16895161
+33151,2019-10-07T10:00:00,BMFBOVESPA:TAEE11,22.42130107
+33152,2019-10-08T10:00:00,BMFBOVESPA:TAEE11,22.55275611
+33153,2019-10-09T10:00:00,BMFBOVESPA:TAEE11,22.59383499
+33154,2019-10-10T10:00:00,BMFBOVESPA:TAEE11,22.52810747
+33155,2019-10-11T10:00:00,BMFBOVESPA:TAEE11,22.97998335
+33156,2019-10-14T10:00:00,BMFBOVESPA:TAEE11,23.06214356
+33157,2019-10-15T10:00:00,BMFBOVESPA:TAEE11,22.8485283
+33158,2019-10-16T10:00:00,BMFBOVESPA:TAEE11,22.81566537
+33159,2019-10-17T10:00:00,BMFBOVESPA:TAEE11,22.86496101
+33160,2019-10-18T10:00:00,BMFBOVESPA:TAEE11,23.0539268
+33161,2019-10-21T10:00:00,BMFBOVESPA:TAEE11,23.23467913
+33162,2019-10-22T10:00:00,BMFBOVESPA:TAEE11,23.20181455
+33163,2019-10-23T10:00:00,BMFBOVESPA:TAEE11,23.08679139
+33164,2019-10-24T10:00:00,BMFBOVESPA:TAEE11,23.00463199
+33165,2019-10-25T10:00:00,BMFBOVESPA:TAEE11,22.91425583
+33166,2019-10-28T10:00:00,BMFBOVESPA:TAEE11,23.00463199
+33167,2019-10-29T10:00:00,BMFBOVESPA:TAEE11,23.00463199
+33168,2019-10-30T10:00:00,BMFBOVESPA:TAEE11,23.48937244
+33169,2019-10-31T10:00:00,BMFBOVESPA:TAEE11,23.72763389
+33170,2019-11-01T10:00:00,BMFBOVESPA:TAEE11,23.54688402
+33171,2019-11-04T10:00:00,BMFBOVESPA:TAEE11,23.82622599
+33172,2019-11-05T10:00:00,BMFBOVESPA:TAEE11,23.71941959
+33173,2019-11-06T10:00:00,BMFBOVESPA:TAEE11,23.61261155
+33174,2019-11-07T10:00:00,BMFBOVESPA:TAEE11,23.71120365
+33175,2019-11-08T10:00:00,BMFBOVESPA:TAEE11,23.17716591
+33176,2019-11-11T10:00:00,BMFBOVESPA:TAEE11,23.11143838
+33177,2019-11-12T10:00:00,BMFBOVESPA:TAEE11,23.34970147
+33178,2019-11-13T10:00:00,BMFBOVESPA:TAEE11,23.25110937
+33179,2019-11-14T10:00:00,BMFBOVESPA:TAEE11,23.00463199
+33180,2019-11-18T10:00:00,BMFBOVESPA:TAEE11,23.21003049
+33181,2019-11-19T10:00:00,BMFBOVESPA:TAEE11,23.16895161
+33182,2019-11-21T10:00:00,BMFBOVESPA:TAEE11,22.86496101
+33183,2019-11-22T10:00:00,BMFBOVESPA:TAEE11,23.08679139
+33184,2019-11-25T10:00:00,BMFBOVESPA:TAEE11,22.94712041
+33185,2019-11-26T10:00:00,BMFBOVESPA:TAEE11,22.93890447
+33186,2019-11-27T10:00:00,BMFBOVESPA:TAEE11,23.04571087
+33187,2019-11-28T10:00:00,BMFBOVESPA:TAEE11,23.04571087
+33188,2019-11-29T10:00:00,BMFBOVESPA:TAEE11,23.25110937
+33189,2019-12-02T10:00:00,BMFBOVESPA:TAEE11,23.41542899
+33190,2019-12-03T10:00:00,BMFBOVESPA:TAEE11,23.50580515
+33191,2019-12-04T10:00:00,BMFBOVESPA:TAEE11,23.64547613
+33192,2019-12-05T10:00:00,BMFBOVESPA:TAEE11,23.74406659
+33193,2019-12-06T10:00:00,BMFBOVESPA:TAEE11,23.79336141
+33194,2019-12-09T10:00:00,BMFBOVESPA:TAEE11,23.99054561
+33195,2019-12-10T10:00:00,BMFBOVESPA:TAEE11,24.19594411
+33196,2019-12-11T10:00:00,BMFBOVESPA:TAEE11,24.30275051
+33197,2019-12-12T10:00:00,BMFBOVESPA:TAEE11,24.55744382
+33198,2019-12-13T10:00:00,BMFBOVESPA:TAEE11,24.94359464
+33199,2019-12-16T10:00:00,BMFBOVESPA:TAEE11,24.99288946
+33200,2019-12-17T10:00:00,BMFBOVESPA:TAEE11,24.86965037
+33201,2019-12-18T10:00:00,BMFBOVESPA:TAEE11,24.97645759
+33202,2019-12-19T10:00:00,BMFBOVESPA:TAEE11,25.05861699
+33203,2019-12-20T10:00:00,BMFBOVESPA:TAEE11,25.01753811
+33204,2019-12-23T10:00:00,BMFBOVESPA:TAEE11,25.18185609
+33205,2019-12-26T10:00:00,BMFBOVESPA:TAEE11,25.46941398
+33206,2019-12-27T10:00:00,BMFBOVESPA:TAEE11,25.40368647
+33207,2019-12-30T10:00:00,BMFBOVESPA:TAEE11,25.61730091
+33208,2020-01-02T10:00:00,BMFBOVESPA:TAEE11,25.43654941
+33209,2020-01-03T10:00:00,BMFBOVESPA:TAEE11,25.44476535
+33210,2020-01-06T10:00:00,BMFBOVESPA:TAEE11,25.46941398
+33211,2020-01-07T10:00:00,BMFBOVESPA:TAEE11,25.25579954
+33212,2020-01-08T10:00:00,BMFBOVESPA:TAEE11,24.74641209
+33213,2020-01-09T10:00:00,BMFBOVESPA:TAEE11,24.87786713
+33214,2020-01-10T10:00:00,BMFBOVESPA:TAEE11,24.95181059
+33215,2020-01-13T10:00:00,BMFBOVESPA:TAEE11,25.23115091
+33216,2020-01-14T10:00:00,BMFBOVESPA:TAEE11,25.31331031
+33217,2020-01-15T10:00:00,BMFBOVESPA:TAEE11,25.23115091
+33218,2020-01-16T10:00:00,BMFBOVESPA:TAEE11,25.34617489
+33219,2020-01-17T10:00:00,BMFBOVESPA:TAEE11,25.83091617
+33220,2020-01-20T10:00:00,BMFBOVESPA:TAEE11,26.33208687
+33221,2020-01-21T10:00:00,BMFBOVESPA:TAEE11,26.16776888
+33222,2020-01-22T10:00:00,BMFBOVESPA:TAEE11,26.28279205
+33223,2020-01-23T10:00:00,BMFBOVESPA:TAEE11,26.4635419
+33224,2020-01-24T10:00:00,BMFBOVESPA:TAEE11,26.30743987
+33225,2020-01-27T10:00:00,BMFBOVESPA:TAEE11,25.88021099
+33226,2020-01-28T10:00:00,BMFBOVESPA:TAEE11,26.2745761
+33227,2020-01-29T10:00:00,BMFBOVESPA:TAEE11,26.10204136
+33228,2020-01-30T10:00:00,BMFBOVESPA:TAEE11,25.74054
+33229,2020-01-31T10:00:00,BMFBOVESPA:TAEE11,25.43654941
+33230,2020-02-03T10:00:00,BMFBOVESPA:TAEE11,25.59265309
+33231,2020-02-04T10:00:00,BMFBOVESPA:TAEE11,25.58443633
+33232,2020-02-05T10:00:00,BMFBOVESPA:TAEE11,25.76518865
+33233,2020-02-06T10:00:00,BMFBOVESPA:TAEE11,25.34617489
+33234,2020-02-07T10:00:00,BMFBOVESPA:TAEE11,25.03396834
+33235,2020-02-10T10:00:00,BMFBOVESPA:TAEE11,25.05040105
+33236,2020-02-11T10:00:00,BMFBOVESPA:TAEE11,25.31331031
+33237,2020-02-12T10:00:00,BMFBOVESPA:TAEE11,25.89664286
+33238,2020-02-13T10:00:00,BMFBOVESPA:TAEE11,25.61730091
+33239,2020-02-14T10:00:00,BMFBOVESPA:TAEE11,25.50227857
+33240,2020-02-17T10:00:00,BMFBOVESPA:TAEE11,25.73232406
+33241,2020-02-18T10:00:00,BMFBOVESPA:TAEE11,25.78983482
+33242,2020-02-19T10:00:00,BMFBOVESPA:TAEE11,25.85556235
+33243,2020-02-20T10:00:00,BMFBOVESPA:TAEE11,25.28044737
+33244,2020-02-21T10:00:00,BMFBOVESPA:TAEE11,25.30509436
+33245,2020-02-26T10:00:00,BMFBOVESPA:TAEE11,24.40134261
+33246,2020-02-27T10:00:00,BMFBOVESPA:TAEE11,24.18772817
+33247,2020-02-28T10:00:00,BMFBOVESPA:TAEE11,24.63960405
+33248,2020-03-02T10:00:00,BMFBOVESPA:TAEE11,24.86965037
+33249,2020-03-03T10:00:00,BMFBOVESPA:TAEE11,24.64781999
+33250,2020-03-04T10:00:00,BMFBOVESPA:TAEE11,25.46119804
+33251,2020-03-05T10:00:00,BMFBOVESPA:TAEE11,24.57387653
+33252,2020-03-06T10:00:00,BMFBOVESPA:TAEE11,24.43420555
+33253,2020-03-09T10:00:00,BMFBOVESPA:TAEE11,23.62904343
+33254,2020-03-10T10:00:00,BMFBOVESPA:TAEE11,24.88608307
+33255,2020-03-11T10:00:00,BMFBOVESPA:TAEE11,24.44242149
+33256,2020-03-12T10:00:00,BMFBOVESPA:TAEE11,22.97998335
+33257,2020-03-13T10:00:00,BMFBOVESPA:TAEE11,23.48937244
+33258,2020-03-16T10:00:00,BMFBOVESPA:TAEE11,21.64078595
+33259,2020-03-17T10:00:00,BMFBOVESPA:TAEE11,22.48702859
+33260,2020-03-18T10:00:00,BMFBOVESPA:TAEE11,21.59970707
+33261,2020-03-19T10:00:00,BMFBOVESPA:TAEE11,21.15604549
+33262,2020-03-20T10:00:00,BMFBOVESPA:TAEE11,21.41895557
+33263,2020-03-23T10:00:00,BMFBOVESPA:TAEE11,20.16191757
+33264,2020-03-24T10:00:00,BMFBOVESPA:TAEE11,20.30980285
+33265,2020-03-25T10:00:00,BMFBOVESPA:TAEE11,20.39196307
+33266,2020-03-26T10:00:00,BMFBOVESPA:TAEE11,21.36144399
+33267,2020-03-27T10:00:00,BMFBOVESPA:TAEE11,20.92599834
+33268,2020-03-30T10:00:00,BMFBOVESPA:TAEE11,20.76168037
+33269,2020-03-31T10:00:00,BMFBOVESPA:TAEE11,21.22177301
+33270,2020-04-01T10:00:00,BMFBOVESPA:TAEE11,20.87670353
+33271,2020-04-02T10:00:00,BMFBOVESPA:TAEE11,21.64900189
+33272,2020-04-03T10:00:00,BMFBOVESPA:TAEE11,21.77224099
+33273,2020-04-06T10:00:00,BMFBOVESPA:TAEE11,22.26519738
+33274,2020-04-07T10:00:00,BMFBOVESPA:TAEE11,22.18303799
+33275,2020-04-08T10:00:00,BMFBOVESPA:TAEE11,22.21590257
+33276,2020-04-09T10:00:00,BMFBOVESPA:TAEE11,21.98585543
+33277,2020-04-13T10:00:00,BMFBOVESPA:TAEE11,22.18303799
+33278,2020-04-14T10:00:00,BMFBOVESPA:TAEE11,22.59383499
+33279,2020-04-15T10:00:00,BMFBOVESPA:TAEE11,22.52810747
+33280,2020-04-16T10:00:00,BMFBOVESPA:TAEE11,22.19125393
+33281,2020-04-17T10:00:00,BMFBOVESPA:TAEE11,22.00228813
+33282,2020-04-20T10:00:00,BMFBOVESPA:TAEE11,22.05979889
+33283,2020-04-22T10:00:00,BMFBOVESPA:TAEE11,22.74993867
+33284,2020-04-23T10:00:00,BMFBOVESPA:TAEE11,22.90603988
+33285,2020-04-24T10:00:00,BMFBOVESPA:TAEE11,22.33914167
+33286,2020-04-27T10:00:00,BMFBOVESPA:TAEE11,23.10322409
+33287,2020-04-28T10:00:00,BMFBOVESPA:TAEE11,23.25110937
+33288,2020-04-29T10:00:00,BMFBOVESPA:TAEE11,22.75815461
+33289,2020-04-30T10:00:00,BMFBOVESPA:TAEE11,22.59383499
+33290,2020-05-04T10:00:00,BMFBOVESPA:TAEE11,22.51167559
+33291,2020-05-05T10:00:00,BMFBOVESPA:TAEE11,22.71707409
+33292,2020-05-06T10:00:00,BMFBOVESPA:TAEE11,22.67599439
+33293,2020-05-07T10:00:00,BMFBOVESPA:TAEE11,22.02693431
+33294,2020-05-08T10:00:00,BMFBOVESPA:TAEE11,22.22411687
+33295,2020-05-11T10:00:00,BMFBOVESPA:TAEE11,21.85440039
+33296,2020-05-12T10:00:00,BMFBOVESPA:TAEE11,21.64900189
+33297,2020-05-13T10:00:00,BMFBOVESPA:TAEE11,21.80510557
+33298,2020-05-14T10:00:00,BMFBOVESPA:TAEE11,22.18303799
+33299,2020-05-15T10:00:00,BMFBOVESPA:TAEE11,22.10087859
+33300,2020-05-18T10:00:00,BMFBOVESPA:TAEE11,22.8485283
+33301,2020-05-19T10:00:00,BMFBOVESPA:TAEE11,22.8485283
+33302,2020-05-20T10:00:00,BMFBOVESPA:TAEE11,22.25698145
+33303,2020-05-21T10:00:00,BMFBOVESPA:TAEE11,22.93890447
+33304,2020-05-22T10:00:00,BMFBOVESPA:TAEE11,22.94712041
+33305,2020-05-25T10:00:00,BMFBOVESPA:TAEE11,23.12787109
+33306,2020-05-26T10:00:00,BMFBOVESPA:TAEE11,23.09500815
+33307,2020-05-27T10:00:00,BMFBOVESPA:TAEE11,23.31683688
+33308,2020-05-28T10:00:00,BMFBOVESPA:TAEE11,23.41542899
+33309,2020-05-29T10:00:00,BMFBOVESPA:TAEE11,23.44829357
+33310,2020-06-01T10:00:00,BMFBOVESPA:TAEE11,23.73584983
+33311,2020-06-02T10:00:00,BMFBOVESPA:TAEE11,23.80157734
+33312,2020-06-03T10:00:00,BMFBOVESPA:TAEE11,23.39078035
+33313,2020-06-04T10:00:00,BMFBOVESPA:TAEE11,23.21824643
+33314,2020-06-05T10:00:00,BMFBOVESPA:TAEE11,23.5879629
+33315,2020-06-08T10:00:00,BMFBOVESPA:TAEE11,23.77693117
+33316,2020-06-09T10:00:00,BMFBOVESPA:TAEE11,23.67012231
+33317,2020-06-10T10:00:00,BMFBOVESPA:TAEE11,23.81801004
+33318,2020-06-12T10:00:00,BMFBOVESPA:TAEE11,23.44007763
+33319,2020-06-15T10:00:00,BMFBOVESPA:TAEE11,23.32505282
+33320,2020-06-16T10:00:00,BMFBOVESPA:TAEE11,23.28397395
+33321,2020-06-17T10:00:00,BMFBOVESPA:TAEE11,23.61261155
+33322,2020-06-18T10:00:00,BMFBOVESPA:TAEE11,23.71941959
+33323,2020-06-19T10:00:00,BMFBOVESPA:TAEE11,23.80157734
+33324,2020-06-22T10:00:00,BMFBOVESPA:TAEE11,23.70298688
+33325,2020-06-23T10:00:00,BMFBOVESPA:TAEE11,23.46472381
+33326,2020-06-24T10:00:00,BMFBOVESPA:TAEE11,23.16073567
+33327,2020-06-25T10:00:00,BMFBOVESPA:TAEE11,23.25110937
+33328,2020-06-26T10:00:00,BMFBOVESPA:TAEE11,23.06214356
+33329,2020-06-29T10:00:00,BMFBOVESPA:TAEE11,23.55509997
+33330,2020-06-30T10:00:00,BMFBOVESPA:TAEE11,23.08679139
+33331,2020-07-01T10:00:00,BMFBOVESPA:TAEE11,23.40721305
+33332,2020-07-02T10:00:00,BMFBOVESPA:TAEE11,23.34148553
+33333,2020-07-03T10:00:00,BMFBOVESPA:TAEE11,23.33326958
+33334,2020-07-06T10:00:00,BMFBOVESPA:TAEE11,23.39899711
+33335,2020-07-07T10:00:00,BMFBOVESPA:TAEE11,23.3825644
+33336,2020-07-08T10:00:00,BMFBOVESPA:TAEE11,23.71120365
+33337,2020-07-09T10:00:00,BMFBOVESPA:TAEE11,23.45650787
+33338,2020-07-10T10:00:00,BMFBOVESPA:TAEE11,23.40721305
+33339,2020-07-13T10:00:00,BMFBOVESPA:TAEE11,23.37435011
+33340,2020-07-14T10:00:00,BMFBOVESPA:TAEE11,23.24289507
+33341,2020-07-15T10:00:00,BMFBOVESPA:TAEE11,23.26754207
+33342,2020-07-16T10:00:00,BMFBOVESPA:TAEE11,23.10322409
+33343,2020-07-17T10:00:00,BMFBOVESPA:TAEE11,23.16073567
+33344,2020-07-20T10:00:00,BMFBOVESPA:TAEE11,23.26754207
+33345,2020-07-21T10:00:00,BMFBOVESPA:TAEE11,23.20181455
+33346,2020-07-22T10:00:00,BMFBOVESPA:TAEE11,23.26754207
+33347,2020-07-23T10:00:00,BMFBOVESPA:TAEE11,23.14430297
+33348,2020-07-24T10:00:00,BMFBOVESPA:TAEE11,23.30040665
+33349,2020-07-27T10:00:00,BMFBOVESPA:TAEE11,23.53045132
+33350,2020-07-28T10:00:00,BMFBOVESPA:TAEE11,23.82622599
+33351,2020-07-29T10:00:00,BMFBOVESPA:TAEE11,23.77693117
+33352,2020-07-30T10:00:00,BMFBOVESPA:TAEE11,23.99054561
+33353,2020-07-31T10:00:00,BMFBOVESPA:TAEE11,23.79336141
+33354,2020-08-03T10:00:00,BMFBOVESPA:TAEE11,23.53866809
+33355,2020-08-04T10:00:00,BMFBOVESPA:TAEE11,23.51402109
+33356,2020-08-05T10:00:00,BMFBOVESPA:TAEE11,23.30862259
+33357,2020-08-06T10:00:00,BMFBOVESPA:TAEE11,23.73584983
+33358,2020-08-07T10:00:00,BMFBOVESPA:TAEE11,23.62904343
+33359,2020-08-10T10:00:00,BMFBOVESPA:TAEE11,23.76871441
+33360,2020-08-11T10:00:00,BMFBOVESPA:TAEE11,23.53866809
+33361,2020-08-12T10:00:00,BMFBOVESPA:TAEE11,23.275758
+33362,2020-08-13T10:00:00,BMFBOVESPA:TAEE11,23.51402109
+33363,2020-08-14T10:00:00,BMFBOVESPA:TAEE11,24.03984043
+33364,2020-08-17T10:00:00,BMFBOVESPA:TAEE11,23.98232967
+33365,2020-08-18T10:00:00,BMFBOVESPA:TAEE11,23.11143838
+33366,2020-08-19T10:00:00,BMFBOVESPA:TAEE11,23.39078035
+33367,2020-08-20T10:00:00,BMFBOVESPA:TAEE11,23.53866809
+33368,2020-08-21T10:00:00,BMFBOVESPA:TAEE11,23.26754207
+33369,2020-08-24T10:00:00,BMFBOVESPA:TAEE11,23.21003049
+33370,2020-08-25T10:00:00,BMFBOVESPA:TAEE11,23.30862259
+33371,2020-08-26T10:00:00,BMFBOVESPA:TAEE11,23.14430297
+33372,2020-08-27T10:00:00,BMFBOVESPA:TAEE11,23.22646236
+33373,2020-08-28T10:00:00,BMFBOVESPA:TAEE11,23.33326958
+33374,2020-08-31T10:00:00,BMFBOVESPA:TAEE11,23.17716591
+33375,2020-09-01T10:00:00,BMFBOVESPA:TAEE11,23.45650787
+33376,2020-09-02T10:00:00,BMFBOVESPA:TAEE11,23.48115651
+33377,2020-09-03T10:00:00,BMFBOVESPA:TAEE11,23.275758
+33378,2020-09-04T10:00:00,BMFBOVESPA:TAEE11,23.34970147
+33379,2020-09-08T10:00:00,BMFBOVESPA:TAEE11,23.62904343
+33380,2020-09-09T10:00:00,BMFBOVESPA:TAEE11,24.02340854
+33381,2020-09-10T10:00:00,BMFBOVESPA:TAEE11,23.60439561
+33382,2020-09-11T10:00:00,BMFBOVESPA:TAEE11,23.31683688
+33383,2020-09-14T10:00:00,BMFBOVESPA:TAEE11,23.49758839
+33384,2020-09-15T10:00:00,BMFBOVESPA:TAEE11,23.46472381
+33385,2020-09-16T10:00:00,BMFBOVESPA:TAEE11,23.5879629
+33386,2020-09-17T10:00:00,BMFBOVESPA:TAEE11,23.51402109
+33387,2020-09-18T10:00:00,BMFBOVESPA:TAEE11,23.17716591
+33388,2020-09-21T10:00:00,BMFBOVESPA:TAEE11,23.275758
+33389,2020-09-22T10:00:00,BMFBOVESPA:TAEE11,23.275758
+33390,2020-09-23T10:00:00,BMFBOVESPA:TAEE11,23.17716591
+33391,2020-09-24T10:00:00,BMFBOVESPA:TAEE11,23.41542899
+33392,2020-09-25T10:00:00,BMFBOVESPA:TAEE11,23.25110937
+33393,2020-09-28T10:00:00,BMFBOVESPA:TAEE11,22.95533717
+33394,2020-09-29T10:00:00,BMFBOVESPA:TAEE11,23.00463199
+33395,2020-09-30T10:00:00,BMFBOVESPA:TAEE11,22.97176741
+33396,2020-10-01T10:00:00,BMFBOVESPA:TAEE11,23.10322409
+33397,2020-10-02T10:00:00,BMFBOVESPA:TAEE11,23.00463199
+33398,2020-10-05T10:00:00,BMFBOVESPA:TAEE11,23.06214356
+33399,2020-10-06T10:00:00,BMFBOVESPA:TAEE11,23.02106387
+33400,2020-10-07T10:00:00,BMFBOVESPA:TAEE11,23.10322409
+33401,2020-10-08T10:00:00,BMFBOVESPA:TAEE11,23.11965432
+33402,2020-10-09T10:00:00,BMFBOVESPA:TAEE11,23.00463199
+33403,2020-10-13T10:00:00,BMFBOVESPA:TAEE11,22.98820011
+33404,2020-10-14T10:00:00,BMFBOVESPA:TAEE11,23.0539268
+33405,2020-10-15T10:00:00,BMFBOVESPA:TAEE11,23.01284792
+33406,2020-10-16T10:00:00,BMFBOVESPA:TAEE11,23.275758
+33407,2020-10-19T10:00:00,BMFBOVESPA:TAEE11,23.41542899
+33408,2020-10-20T10:00:00,BMFBOVESPA:TAEE11,23.5879629
+33409,2020-10-21T10:00:00,BMFBOVESPA:TAEE11,23.53045132
+33410,2020-10-22T10:00:00,BMFBOVESPA:TAEE11,23.64547613
+33411,2020-10-23T10:00:00,BMFBOVESPA:TAEE11,23.48937244
+33412,2020-10-26T10:00:00,BMFBOVESPA:TAEE11,23.50580515
+33413,2020-10-27T10:00:00,BMFBOVESPA:TAEE11,23.62082749
+33414,2020-10-28T10:00:00,BMFBOVESPA:TAEE11,23.32505282
+33415,2020-10-29T10:00:00,BMFBOVESPA:TAEE11,23.32505282
+33416,2020-10-30T10:00:00,BMFBOVESPA:TAEE11,23.12787109
+33417,2020-11-03T10:00:00,BMFBOVESPA:TAEE11,23.22646236
+33418,2020-11-04T10:00:00,BMFBOVESPA:TAEE11,23.85909057
+33419,2020-11-05T10:00:00,BMFBOVESPA:TAEE11,24.2863178
+33420,2020-11-06T10:00:00,BMFBOVESPA:TAEE11,24.89429737
+33421,2020-11-09T10:00:00,BMFBOVESPA:TAEE11,24.96824083
+33422,2020-11-10T10:00:00,BMFBOVESPA:TAEE11,25.14899315
+33423,2020-11-11T10:00:00,BMFBOVESPA:TAEE11,25.15720908
+33424,2020-11-12T10:00:00,BMFBOVESPA:TAEE11,25.93772257
+33425,2020-11-13T10:00:00,BMFBOVESPA:TAEE11,26.99757965
+33426,2020-11-16T10:00:00,BMFBOVESPA:TAEE11,27.61377514
+33427,2020-11-17T10:00:00,BMFBOVESPA:TAEE11,26.50462078
+33428,2020-11-18T10:00:00,BMFBOVESPA:TAEE11,26.61964723
+33429,2020-11-19T10:00:00,BMFBOVESPA:TAEE11,26.8661246
+33430,2020-11-20T10:00:00,BMFBOVESPA:TAEE11,26.67715799
+33431,2020-11-23T10:00:00,BMFBOVESPA:TAEE11,26.49640649
+33432,2020-11-24T10:00:00,BMFBOVESPA:TAEE11,26.92363537
+33433,2020-11-25T10:00:00,BMFBOVESPA:TAEE11,26.97293265
+33434,2020-11-26T10:00:00,BMFBOVESPA:TAEE11,27.18654544
+33435,2020-11-27T10:00:00,BMFBOVESPA:TAEE11,27.11260199
+33436,2020-11-30T10:00:00,BMFBOVESPA:TAEE11,27.20297815
+33437,2020-12-01T10:00:00,BMFBOVESPA:TAEE11,27.06330552
+33438,2020-12-02T10:00:00,BMFBOVESPA:TAEE11,26.78396274
+33439,2020-12-03T10:00:00,BMFBOVESPA:TAEE11,27.27692161
+33440,2020-12-04T10:00:00,BMFBOVESPA:TAEE11,26.84147432
+33441,2020-12-07T10:00:00,BMFBOVESPA:TAEE11,27.58912815
+33442,2020-12-08T10:00:00,BMFBOVESPA:TAEE11,27.44124123
+33443,2020-12-09T10:00:00,BMFBOVESPA:TAEE11,27.17011356
+33444,2020-12-10T10:00:00,BMFBOVESPA:TAEE11,27.13724899
+33445,2020-12-11T10:00:00,BMFBOVESPA:TAEE11,27.86846682
+33446,2020-12-14T10:00:00,BMFBOVESPA:TAEE11,27.75344448
+33447,2020-12-15T10:00:00,BMFBOVESPA:TAEE11,27.63842132
+33448,2020-12-16T10:00:00,BMFBOVESPA:TAEE11,27.53983087
+33449,2020-12-17T10:00:00,BMFBOVESPA:TAEE11,27.63020703
+33450,2020-12-18T10:00:00,BMFBOVESPA:TAEE11,27.15368087
+33451,2020-12-21T10:00:00,BMFBOVESPA:TAEE11,26.92363537
+33452,2020-12-22T10:00:00,BMFBOVESPA:TAEE11,27.07152311
+33453,2020-12-23T10:00:00,BMFBOVESPA:TAEE11,27.22762432
+33454,2020-12-28T10:00:00,BMFBOVESPA:TAEE11,27.67128591
+33455,2020-12-29T10:00:00,BMFBOVESPA:TAEE11,27.56447787
+33456,2020-12-30T10:00:00,BMFBOVESPA:TAEE11,27.38372965
+33457,2021-01-04T10:00:00,BMFBOVESPA:TAEE11,27.19475975
+33458,2021-01-05T10:00:00,BMFBOVESPA:TAEE11,27.09617011
+33459,2021-01-06T10:00:00,BMFBOVESPA:TAEE11,26.96471506
+33460,2021-01-07T10:00:00,BMFBOVESPA:TAEE11,26.41424873
+33461,2021-01-08T10:00:00,BMFBOVESPA:TAEE11,27.03044423
+33462,2021-01-11T10:00:00,BMFBOVESPA:TAEE11,26.73466957
+33463,2021-01-12T10:00:00,BMFBOVESPA:TAEE11,27.5069671
+33464,2021-01-13T10:00:00,BMFBOVESPA:TAEE11,27.90133141
+33465,2021-01-14T10:00:00,BMFBOVESPA:TAEE11,27.72058319
+33466,2021-01-15T10:00:00,BMFBOVESPA:TAEE11,27.7123656
+33467,2021-01-18T10:00:00,BMFBOVESPA:TAEE11,27.45766983
+33468,2021-01-19T10:00:00,BMFBOVESPA:TAEE11,27.7123656
+33469,2021-01-20T10:00:00,BMFBOVESPA:TAEE11,27.24405703
+33470,2021-01-21T10:00:00,BMFBOVESPA:TAEE11,26.97293265
+33471,2021-01-22T10:00:00,BMFBOVESPA:TAEE11,26.70180498
+33472,2021-01-26T10:00:00,BMFBOVESPA:TAEE11,26.41424873
+33473,2021-01-27T10:00:00,BMFBOVESPA:TAEE11,26.53748536
+33474,2021-01-28T10:00:00,BMFBOVESPA:TAEE11,26.70180498
+33475,2021-01-29T10:00:00,BMFBOVESPA:TAEE11,26.36495145
+33476,2021-02-01T10:00:00,BMFBOVESPA:TAEE11,26.84147432
+33477,2021-02-02T10:00:00,BMFBOVESPA:TAEE11,27.27692161
+33478,2021-02-03T10:00:00,BMFBOVESPA:TAEE11,27.35907937
+33479,2021-02-04T10:00:00,BMFBOVESPA:TAEE11,27.22762432
+33480,2021-02-05T10:00:00,BMFBOVESPA:TAEE11,27.21941003
+33481,2021-02-08T10:00:00,BMFBOVESPA:TAEE11,27.02222582
+33482,2021-02-09T10:00:00,BMFBOVESPA:TAEE11,26.95649995
+33483,2021-02-10T10:00:00,BMFBOVESPA:TAEE11,26.79218115
+33484,2021-02-11T10:00:00,BMFBOVESPA:TAEE11,26.71001929
+33485,2021-02-12T10:00:00,BMFBOVESPA:TAEE11,26.77574845
+33486,2021-02-17T10:00:00,BMFBOVESPA:TAEE11,26.55391807
+33487,2021-02-18T10:00:00,BMFBOVESPA:TAEE11,26.22528047
+33488,2021-02-19T10:00:00,BMFBOVESPA:TAEE11,26.38138414
+33489,2021-02-22T10:00:00,BMFBOVESPA:TAEE11,25.69946113
+33490,2021-02-23T10:00:00,BMFBOVESPA:TAEE11,25.69124437
+33491,2021-02-24T10:00:00,BMFBOVESPA:TAEE11,25.7241073
+33492,2021-02-25T10:00:00,BMFBOVESPA:TAEE11,25.31331031
+33493,2021-02-26T10:00:00,BMFBOVESPA:TAEE11,25.09969587
+33494,2021-03-01T10:00:00,BMFBOVESPA:TAEE11,24.80392367
+33495,2021-03-02T10:00:00,BMFBOVESPA:TAEE11,25.07504887
+33496,2021-03-03T10:00:00,BMFBOVESPA:TAEE11,25.26401549
+33497,2021-03-04T10:00:00,BMFBOVESPA:TAEE11,26.78396274
+33498,2021-03-05T10:00:00,BMFBOVESPA:TAEE11,26.56213565
+33499,2021-03-08T10:00:00,BMFBOVESPA:TAEE11,26.04453061
+33500,2021-03-09T10:00:00,BMFBOVESPA:TAEE11,27.04687282
+33501,2021-03-10T10:00:00,BMFBOVESPA:TAEE11,27.15368087
+33502,2021-03-11T10:00:00,BMFBOVESPA:TAEE11,27.15368087
+33503,2021-03-12T10:00:00,BMFBOVESPA:TAEE11,27.11260199
+33504,2021-03-15T10:00:00,BMFBOVESPA:TAEE11,27.76987636
+33505,2021-03-16T10:00:00,BMFBOVESPA:TAEE11,28.39428945
+33506,2021-03-17T10:00:00,BMFBOVESPA:TAEE11,29.32268902
+33507,2021-03-18T10:00:00,BMFBOVESPA:TAEE11,28.88724502
+33508,2021-03-19T10:00:00,BMFBOVESPA:TAEE11,29.65954174
+33509,2021-03-22T10:00:00,BMFBOVESPA:TAEE11,29.41306436
+33510,2021-03-23T10:00:00,BMFBOVESPA:TAEE11,29.70062472
+33511,2021-03-24T10:00:00,BMFBOVESPA:TAEE11,29.3555536
+33512,2021-03-25T10:00:00,BMFBOVESPA:TAEE11,29.39663248
+33513,2021-03-26T10:00:00,BMFBOVESPA:TAEE11,29.65954174
+33514,2021-03-29T10:00:00,BMFBOVESPA:TAEE11,31.54921123
+33515,2021-03-30T10:00:00,BMFBOVESPA:TAEE11,32.40366652
+33516,2021-03-31T10:00:00,BMFBOVESPA:TAEE11,31.97643682
+33517,2021-04-01T10:00:00,BMFBOVESPA:TAEE11,31.13019582
+33518,2021-04-05T10:00:00,BMFBOVESPA:TAEE11,31.76282402
+33519,2021-04-06T10:00:00,BMFBOVESPA:TAEE11,31.93535794
+33520,2021-04-07T10:00:00,BMFBOVESPA:TAEE11,32.53512074
+33521,2021-04-08T10:00:00,BMFBOVESPA:TAEE11,32.60084991
+33522,2021-04-09T10:00:00,BMFBOVESPA:TAEE11,31.89427907
+33523,2021-04-12T10:00:00,BMFBOVESPA:TAEE11,32.15718832
+33524,2021-04-13T10:00:00,BMFBOVESPA:TAEE11,32.37080522
+33525,2021-04-14T10:00:00,BMFBOVESPA:TAEE11,32.31329364
+33526,2021-04-15T10:00:00,BMFBOVESPA:TAEE11,32.23113261
+33527,2021-04-16T10:00:00,BMFBOVESPA:TAEE11,32.98700073
+33528,2021-04-19T10:00:00,BMFBOVESPA:TAEE11,33.48816978
+33529,2021-04-20T10:00:00,BMFBOVESPA:TAEE11,33.66892211
+33530,2021-04-22T10:00:00,BMFBOVESPA:TAEE11,33.6524894
+33531,2021-04-23T10:00:00,BMFBOVESPA:TAEE11,33.34028614
+33532,2021-04-26T10:00:00,BMFBOVESPA:TAEE11,33.52103436
+33533,2021-04-27T10:00:00,BMFBOVESPA:TAEE11,33.4224439
+33534,2021-04-28T10:00:00,BMFBOVESPA:TAEE11,33.34850045
+33535,2021-04-29T10:00:00,BMFBOVESPA:TAEE11,33.6442751
+33536,2021-04-30T10:00:00,BMFBOVESPA:TAEE11,34.34262836
+33537,2021-05-03T10:00:00,BMFBOVESPA:TAEE11,34.72877837
+33538,2021-05-04T10:00:00,BMFBOVESPA:TAEE11,34.6712676
+33539,2021-05-05T10:00:00,BMFBOVESPA:TAEE11,35.44966718
+33540,2021-05-06T10:00:00,BMFBOVESPA:TAEE11,34.64499776
+33541,2021-05-07T10:00:00,BMFBOVESPA:TAEE11,34.3531928
+33542,2021-05-10T10:00:00,BMFBOVESPA:TAEE11,33.7430606
+33543,2021-05-11T10:00:00,BMFBOVESPA:TAEE11,33.81380254
+33544,2021-05-12T10:00:00,BMFBOVESPA:TAEE11,33.14176917
+33545,2021-05-13T10:00:00,BMFBOVESPA:TAEE11,33.6900037
+33546,2021-05-14T10:00:00,BMFBOVESPA:TAEE11,35.46735311
+33547,2021-05-17T10:00:00,BMFBOVESPA:TAEE11,35.9271642
+33548,2021-05-18T10:00:00,BMFBOVESPA:TAEE11,35.84758151
+33549,2021-05-19T10:00:00,BMFBOVESPA:TAEE11,35.63961154
+33550,2021-05-20T10:00:00,BMFBOVESPA:TAEE11,35.85814956
+33551,2021-05-21T10:00:00,BMFBOVESPA:TAEE11,35.9856281
+33552,2021-05-24T10:00:00,BMFBOVESPA:TAEE11,36.41359665
+33553,2021-05-25T10:00:00,BMFBOVESPA:TAEE11,36.26790585
+33554,2021-05-26T10:00:00,BMFBOVESPA:TAEE11,36.04936783
+33555,2021-05-27T10:00:00,BMFBOVESPA:TAEE11,35.55766046
+33556,2021-05-28T10:00:00,BMFBOVESPA:TAEE11,35.51213299
+33557,2021-05-31T10:00:00,BMFBOVESPA:TAEE11,35.22985616
+33558,2021-06-01T10:00:00,BMFBOVESPA:TAEE11,36.00384036
+33559,2021-06-02T10:00:00,BMFBOVESPA:TAEE11,35.99473287
+33560,2021-06-04T10:00:00,BMFBOVESPA:TAEE11,36.42270051
+33561,2021-06-07T10:00:00,BMFBOVESPA:TAEE11,36.54107519
+33562,2021-06-08T10:00:00,BMFBOVESPA:TAEE11,36.44091186
+33563,2021-06-09T10:00:00,BMFBOVESPA:TAEE11,36.39538439
+33564,2021-06-10T10:00:00,BMFBOVESPA:TAEE11,36.8324568
+33565,2021-06-11T10:00:00,BMFBOVESPA:TAEE11,36.34985329
+33566,2021-06-14T10:00:00,BMFBOVESPA:TAEE11,36.87798426
+33567,2021-06-15T10:00:00,BMFBOVESPA:TAEE11,37.05099118
+33568,2021-06-16T10:00:00,BMFBOVESPA:TAEE11,36.34074943
+33569,2021-06-17T10:00:00,BMFBOVESPA:TAEE11,36.16774251
+33570,2021-06-18T10:00:00,BMFBOVESPA:TAEE11,35.90367703
+33571,2021-06-21T10:00:00,BMFBOVESPA:TAEE11,35.94010064
+33572,2021-06-22T10:00:00,BMFBOVESPA:TAEE11,35.53034434
+33573,2021-06-23T10:00:00,BMFBOVESPA:TAEE11,35.06595309
+33574,2021-06-24T10:00:00,BMFBOVESPA:TAEE11,34.84741871
+33575,2021-06-25T10:00:00,BMFBOVESPA:TAEE11,34.32839614
+33576,2021-06-28T10:00:00,BMFBOVESPA:TAEE11,34.44677083
+33577,2021-06-29T10:00:00,BMFBOVESPA:TAEE11,33.98237957
+33578,2021-06-30T10:00:00,BMFBOVESPA:TAEE11,33.59994304
+33579,2021-07-01T10:00:00,BMFBOVESPA:TAEE11,33.53620331
+33580,2021-07-02T10:00:00,BMFBOVESPA:TAEE11,34.06433065
+33581,2021-07-05T10:00:00,BMFBOVESPA:TAEE11,34.33749999
+33582,2021-07-06T10:00:00,BMFBOVESPA:TAEE11,34.01880318
+33583,2021-07-07T10:00:00,BMFBOVESPA:TAEE11,34.53782576
+33584,2021-07-08T10:00:00,BMFBOVESPA:TAEE11,34.03701453
+33585,2021-07-12T10:00:00,BMFBOVESPA:TAEE11,34.09164676
+33586,2021-07-13T10:00:00,BMFBOVESPA:TAEE11,34.36481975
+33587,2021-07-14T10:00:00,BMFBOVESPA:TAEE11,34.56514187
+33588,2021-07-15T10:00:00,BMFBOVESPA:TAEE11,34.54693052
+33589,2021-07-16T10:00:00,BMFBOVESPA:TAEE11,34.7836799
+33590,2021-07-19T10:00:00,BMFBOVESPA:TAEE11,34.6288816
+33591,2021-07-20T10:00:00,BMFBOVESPA:TAEE11,35.1023767
+33592,2021-07-21T10:00:00,BMFBOVESPA:TAEE11,35.18432778
+33593,2021-07-22T10:00:00,BMFBOVESPA:TAEE11,35.13880031
+33594,2021-07-23T10:00:00,BMFBOVESPA:TAEE11,34.74725628
+33595,2021-07-26T10:00:00,BMFBOVESPA:TAEE11,34.42855857
+33596,2021-07-27T10:00:00,BMFBOVESPA:TAEE11,34.47408694
+33597,2021-07-28T10:00:00,BMFBOVESPA:TAEE11,34.97489816
+33598,2021-07-29T10:00:00,BMFBOVESPA:TAEE11,34.69262041
+33599,2021-07-30T10:00:00,BMFBOVESPA:TAEE11,34.60156548
+33600,2021-08-02T10:00:00,BMFBOVESPA:TAEE11,36.01294422
+33601,2021-08-03T10:00:00,BMFBOVESPA:TAEE11,35.72156352
+33602,2021-08-04T10:00:00,BMFBOVESPA:TAEE11,35.8035146
+33603,2021-08-05T10:00:00,BMFBOVESPA:TAEE11,35.58498022
+33604,2021-08-06T10:00:00,BMFBOVESPA:TAEE11,35.87636182
+33605,2021-08-09T10:00:00,BMFBOVESPA:TAEE11,36.61391877
+33606,2021-08-10T10:00:00,BMFBOVESPA:TAEE11,36.05847168
+33607,2021-08-11T10:00:00,BMFBOVESPA:TAEE11,36.02205171
+33608,2021-08-12T10:00:00,BMFBOVESPA:TAEE11,35.89456953
+33609,2021-08-13T10:00:00,BMFBOVESPA:TAEE11,35.96741675
+33610,2021-08-16T10:00:00,BMFBOVESPA:TAEE11,36.1040037
+33611,2021-08-17T10:00:00,BMFBOVESPA:TAEE11,36.34985329
+33612,2021-08-18T10:00:00,BMFBOVESPA:TAEE11,35.9856281
+33613,2021-08-19T10:00:00,BMFBOVESPA:TAEE11,36.37717304
+33614,2021-08-20T10:00:00,BMFBOVESPA:TAEE11,36.86888041
+33615,2021-08-23T10:00:00,BMFBOVESPA:TAEE11,36.15863502
+33616,2021-08-24T10:00:00,BMFBOVESPA:TAEE11,36.36806555
+33617,2021-08-25T10:00:00,BMFBOVESPA:TAEE11,36.06758009
+33618,2021-08-26T10:00:00,BMFBOVESPA:TAEE11,34.72904402
+33619,2021-08-27T10:00:00,BMFBOVESPA:TAEE11,34.63798909
+33620,2021-08-30T10:00:00,BMFBOVESPA:TAEE11,34.7836799
+33621,2021-08-31T10:00:00,BMFBOVESPA:TAEE11,34.51961441
+33622,2021-09-01T10:00:00,BMFBOVESPA:TAEE11,34.70172882
+33623,2021-09-02T10:00:00,BMFBOVESPA:TAEE11,34.36481975
+33624,2021-09-03T10:00:00,BMFBOVESPA:TAEE11,34.19180919
+33625,2021-09-06T10:00:00,BMFBOVESPA:TAEE11,34.40123972
+33626,2021-09-08T10:00:00,BMFBOVESPA:TAEE11,33.54530717
+33627,2021-09-09T10:00:00,BMFBOVESPA:TAEE11,33.77294905
+33628,2021-09-10T10:00:00,BMFBOVESPA:TAEE11,33.71831408
+33629,2021-09-13T10:00:00,BMFBOVESPA:TAEE11,34.17359784
+33630,2021-09-14T10:00:00,BMFBOVESPA:TAEE11,34.6288816
+33631,2021-09-15T10:00:00,BMFBOVESPA:TAEE11,34.12807038
+33632,2021-09-16T10:00:00,BMFBOVESPA:TAEE11,34.00059092
+33633,2021-09-17T10:00:00,BMFBOVESPA:TAEE11,33.19018675
+33634,2021-09-20T10:00:00,BMFBOVESPA:TAEE11,33.19018675
+33635,2021-09-21T10:00:00,BMFBOVESPA:TAEE11,33.54530717
+33636,2021-09-22T10:00:00,BMFBOVESPA:TAEE11,33.56351943
+33637,2021-09-23T10:00:00,BMFBOVESPA:TAEE11,33.72742158
+33638,2021-09-24T10:00:00,BMFBOVESPA:TAEE11,33.38140501
+33639,2021-09-27T10:00:00,BMFBOVESPA:TAEE11,33.39961637
+33640,2021-09-28T10:00:00,BMFBOVESPA:TAEE11,33.44514474
+33641,2021-09-29T10:00:00,BMFBOVESPA:TAEE11,33.29945394
+33642,2021-09-30T10:00:00,BMFBOVESPA:TAEE11,32.63473965
+33643,2021-10-01T10:00:00,BMFBOVESPA:TAEE11,32.68026712
+33644,2021-10-04T10:00:00,BMFBOVESPA:TAEE11,32.6165283
+33645,2021-10-05T10:00:00,BMFBOVESPA:TAEE11,32.29783059
+33646,2021-10-06T10:00:00,BMFBOVESPA:TAEE11,32.58010469
+33647,2021-10-07T10:00:00,BMFBOVESPA:TAEE11,32.7257955
+33648,2021-10-08T10:00:00,BMFBOVESPA:TAEE11,33.30856144
+33649,2021-10-11T10:00:00,BMFBOVESPA:TAEE11,33.28124168
+33650,2021-10-13T10:00:00,BMFBOVESPA:TAEE11,34.0734345
+33651,2021-10-14T10:00:00,BMFBOVESPA:TAEE11,34.16449308
+33652,2021-10-15T10:00:00,BMFBOVESPA:TAEE11,34.31928864
+33653,2021-10-18T10:00:00,BMFBOVESPA:TAEE11,34.57424937
+33654,2021-10-19T10:00:00,BMFBOVESPA:TAEE11,34.13717787
+33655,2021-10-20T10:00:00,BMFBOVESPA:TAEE11,34.31928864
+33656,2021-10-21T10:00:00,BMFBOVESPA:TAEE11,34.02790704
+33657,2021-10-22T10:00:00,BMFBOVESPA:TAEE11,33.52709582
+33658,2021-10-25T10:00:00,BMFBOVESPA:TAEE11,33.87311238
+33659,2021-10-26T10:00:00,BMFBOVESPA:TAEE11,33.43603998
+33660,2021-10-27T10:00:00,BMFBOVESPA:TAEE11,33.71831408
+33661,2021-10-28T10:00:00,BMFBOVESPA:TAEE11,33.44514474
+33662,2021-10-29T10:00:00,BMFBOVESPA:TAEE11,33.38140501
+33663,2021-11-01T10:00:00,BMFBOVESPA:TAEE11,33.50888356
+33664,2021-11-03T10:00:00,BMFBOVESPA:TAEE11,34.18270534
+33665,2021-11-04T10:00:00,BMFBOVESPA:TAEE11,33.6454705
+33666,2021-11-05T10:00:00,BMFBOVESPA:TAEE11,33.48156744
+33667,2021-11-08T10:00:00,BMFBOVESPA:TAEE11,33.1992906
+33668,2021-11-09T10:00:00,BMFBOVESPA:TAEE11,33.60904689
+33669,2021-11-10T10:00:00,BMFBOVESPA:TAEE11,34.20091669
+33670,2021-11-11T10:00:00,BMFBOVESPA:TAEE11,33.38140501
+33671,2021-11-12T10:00:00,BMFBOVESPA:TAEE11,33.23571421
+33672,2021-11-16T10:00:00,BMFBOVESPA:TAEE11,32.6256358
+33673,2021-11-17T10:00:00,BMFBOVESPA:TAEE11,32.19766816
+33674,2021-11-18T10:00:00,BMFBOVESPA:TAEE11,32.18855975
+33675,2021-11-19T10:00:00,BMFBOVESPA:TAEE11,32.30693535
+33676,2021-11-22T10:00:00,BMFBOVESPA:TAEE11,32.08840097
+33677,2021-11-23T10:00:00,BMFBOVESPA:TAEE11,32.44352139
+33678,2021-11-24T10:00:00,BMFBOVESPA:TAEE11,32.31604285
+33679,2021-11-25T10:00:00,BMFBOVESPA:TAEE11,32.68937553
+33680,2021-11-26T10:00:00,BMFBOVESPA:TAEE11,32.7257955
+33681,2021-11-29T10:00:00,BMFBOVESPA:TAEE11,33.07181206
+33682,2021-11-30T10:00:00,BMFBOVESPA:TAEE11,32.80774657
+33683,2021-12-01T10:00:00,BMFBOVESPA:TAEE11,32.68937553
+33684,2021-12-02T10:00:00,BMFBOVESPA:TAEE11,33.89132373
+33685,2021-12-03T10:00:00,BMFBOVESPA:TAEE11,34.29197253
+33686,2021-12-06T10:00:00,BMFBOVESPA:TAEE11,34.64709295
+33687,2021-12-07T10:00:00,BMFBOVESPA:TAEE11,34.04956858
+33688,2021-12-08T10:00:00,BMFBOVESPA:TAEE11,33.93575102
+33689,2021-12-09T10:00:00,BMFBOVESPA:TAEE11,33.66069976
+33690,2021-12-10T10:00:00,BMFBOVESPA:TAEE11,33.76502801
+33691,2021-12-13T10:00:00,BMFBOVESPA:TAEE11,34.23925596
+33692,2021-12-14T10:00:00,BMFBOVESPA:TAEE11,34.07802036
+33693,2021-12-15T10:00:00,BMFBOVESPA:TAEE11,34.47636994
+33694,2021-12-16T10:00:00,BMFBOVESPA:TAEE11,34.69451859
+33695,2021-12-17T10:00:00,BMFBOVESPA:TAEE11,34.68503213
+33696,2021-12-20T10:00:00,BMFBOVESPA:TAEE11,34.31513433
+33697,2021-12-21T10:00:00,BMFBOVESPA:TAEE11,34.35307352
+33698,2021-12-22T10:00:00,BMFBOVESPA:TAEE11,34.45740461
+33699,2021-12-23T10:00:00,BMFBOVESPA:TAEE11,34.3341044
+33700,2021-12-27T10:00:00,BMFBOVESPA:TAEE11,34.43843455
+33701,2021-12-28T10:00:00,BMFBOVESPA:TAEE11,34.41946543
+33702,2021-12-29T10:00:00,BMFBOVESPA:TAEE11,34.3341044
+33703,2021-12-30T10:00:00,BMFBOVESPA:TAEE11,34.49534
+33704,2022-01-03T10:00:00,BMFBOVESPA:TAEE11,34.42894809
+33705,2022-01-04T10:00:00,BMFBOVESPA:TAEE11,34.71348391
+33706,2022-01-05T10:00:00,BMFBOVESPA:TAEE11,34.34358706
+33707,2022-01-06T10:00:00,BMFBOVESPA:TAEE11,34.27719515
+33708,2022-01-07T10:00:00,BMFBOVESPA:TAEE11,34.24874337
+33709,2022-01-10T10:00:00,BMFBOVESPA:TAEE11,34.28668255
+33710,2022-01-11T10:00:00,BMFBOVESPA:TAEE11,34.30564788
+33711,2022-01-12T10:00:00,BMFBOVESPA:TAEE11,34.19183412
+33712,2022-01-13T10:00:00,BMFBOVESPA:TAEE11,34.18235145
+33713,2022-01-14T10:00:00,BMFBOVESPA:TAEE11,34.20132057
+33714,2022-01-17T10:00:00,BMFBOVESPA:TAEE11,34.21080418
+33715,2022-01-18T10:00:00,BMFBOVESPA:TAEE11,34.31513433
+33716,2022-01-19T10:00:00,BMFBOVESPA:TAEE11,34.91266249
+33717,2022-01-20T10:00:00,BMFBOVESPA:TAEE11,35.7093664
+33718,2022-01-21T10:00:00,BMFBOVESPA:TAEE11,36.02235495
+33719,2022-01-24T10:00:00,BMFBOVESPA:TAEE11,36.0318414
+33720,2022-01-25T10:00:00,BMFBOVESPA:TAEE11,36.0318414
+33721,2022-01-26T10:00:00,BMFBOVESPA:TAEE11,35.65245715
+33722,2022-01-27T10:00:00,BMFBOVESPA:TAEE11,35.78524097
+33723,2022-01-28T10:00:00,BMFBOVESPA:TAEE11,35.75678824
+33724,2022-01-31T10:00:00,BMFBOVESPA:TAEE11,36.20255967
+33725,2022-02-01T10:00:00,BMFBOVESPA:TAEE11,35.67142721
+33726,2022-02-02T10:00:00,BMFBOVESPA:TAEE11,35.58606523
+33727,2022-02-03T10:00:00,BMFBOVESPA:TAEE11,35.9275103
+33728,2022-02-04T10:00:00,BMFBOVESPA:TAEE11,35.7093664
+33729,2022-02-07T10:00:00,BMFBOVESPA:TAEE11,35.69987899
+33730,2022-02-08T10:00:00,BMFBOVESPA:TAEE11,35.548127
+33731,2022-02-09T10:00:00,BMFBOVESPA:TAEE11,35.74730179
+33732,2022-02-10T10:00:00,BMFBOVESPA:TAEE11,35.90854119
+33733,2022-02-11T10:00:00,BMFBOVESPA:TAEE11,35.68090987
+33734,2022-02-14T10:00:00,BMFBOVESPA:TAEE11,35.548127
+33735,2022-02-15T10:00:00,BMFBOVESPA:TAEE11,35.84214927
+33736,2022-02-16T10:00:00,BMFBOVESPA:TAEE11,35.47225242
+33737,2022-02-17T10:00:00,BMFBOVESPA:TAEE11,35.43431324
+33738,2022-02-18T10:00:00,BMFBOVESPA:TAEE11,35.75678824
+33739,2022-02-21T10:00:00,BMFBOVESPA:TAEE11,35.89905378
+33740,2022-02-22T10:00:00,BMFBOVESPA:TAEE11,36.84750968
+33741,2022-02-23T10:00:00,BMFBOVESPA:TAEE11,37.62524351
+33742,2022-02-24T10:00:00,BMFBOVESPA:TAEE11,37.60627819
+33743,2022-02-25T10:00:00,BMFBOVESPA:TAEE11,37.397616
+33744,2022-03-02T10:00:00,BMFBOVESPA:TAEE11,37.8244221
+33745,2022-03-03T10:00:00,BMFBOVESPA:TAEE11,37.69163922
+33746,2022-03-04T10:00:00,BMFBOVESPA:TAEE11,39.19019764
+33747,2022-03-07T10:00:00,BMFBOVESPA:TAEE11,38.36504196
+33748,2022-03-08T10:00:00,BMFBOVESPA:TAEE11,37.93823586
+33749,2022-03-09T10:00:00,BMFBOVESPA:TAEE11,38.82029984
+33750,2022-03-10T10:00:00,BMFBOVESPA:TAEE11,38.96257012
+33751,2022-03-11T10:00:00,BMFBOVESPA:TAEE11,38.74442147
+33752,2022-03-14T10:00:00,BMFBOVESPA:TAEE11,38.55473409
+33753,2022-03-15T10:00:00,BMFBOVESPA:TAEE11,39.10483661
+33754,2022-03-16T10:00:00,BMFBOVESPA:TAEE11,39.21864942
+33755,2022-03-17T10:00:00,BMFBOVESPA:TAEE11,39.59803367
+33756,2022-03-18T10:00:00,BMFBOVESPA:TAEE11,40.29040648
+33757,2022-03-21T10:00:00,BMFBOVESPA:TAEE11,40.24298368
+33758,2022-03-22T10:00:00,BMFBOVESPA:TAEE11,40.55597223
+33759,2022-03-23T10:00:00,BMFBOVESPA:TAEE11,40.62236794
+33760,2022-03-24T10:00:00,BMFBOVESPA:TAEE11,41.56133738
+33761,2022-03-25T10:00:00,BMFBOVESPA:TAEE11,42.1114437
+33762,2022-03-28T10:00:00,BMFBOVESPA:TAEE11,41.93123423
+33763,2022-03-29T10:00:00,BMFBOVESPA:TAEE11,41.46649274
+33764,2022-03-30T10:00:00,BMFBOVESPA:TAEE11,41.47597635
+33765,2022-03-31T10:00:00,BMFBOVESPA:TAEE11,41.86484232
+33766,2022-04-01T10:00:00,BMFBOVESPA:TAEE11,41.96917342
+33767,2022-04-04T10:00:00,BMFBOVESPA:TAEE11,42.28216576
+33768,2022-04-05T10:00:00,BMFBOVESPA:TAEE11,41.86484232
+33769,2022-04-06T10:00:00,BMFBOVESPA:TAEE11,41.72257678
+33770,2022-04-07T10:00:00,BMFBOVESPA:TAEE11,41.76051217
+33771,2022-04-08T10:00:00,BMFBOVESPA:TAEE11,42.04505178
+33772,2022-04-11T10:00:00,BMFBOVESPA:TAEE11,41.9027815
+33773,2022-04-12T10:00:00,BMFBOVESPA:TAEE11,42.22525651
+33774,2022-04-13T10:00:00,BMFBOVESPA:TAEE11,41.86484232
+33775,2022-04-14T10:00:00,BMFBOVESPA:TAEE11,42.01659526
+33776,2022-04-18T10:00:00,BMFBOVESPA:TAEE11,42.41494864
+33777,2022-04-19T10:00:00,BMFBOVESPA:TAEE11,41.87432972
+33778,2022-04-20T10:00:00,BMFBOVESPA:TAEE11,42.28216576
+33779,2022-04-22T10:00:00,BMFBOVESPA:TAEE11,42.07350451
+33780,2022-04-25T10:00:00,BMFBOVESPA:TAEE11,42.689998
+33781,2022-04-26T10:00:00,BMFBOVESPA:TAEE11,43.1168041
+33782,2022-04-27T10:00:00,BMFBOVESPA:TAEE11,43.39185726
+33783,2022-04-28T10:00:00,BMFBOVESPA:TAEE11,42.76587637
+33784,2022-04-29T10:00:00,BMFBOVESPA:TAEE11,41.71309032
+33785,2022-05-02T10:00:00,BMFBOVESPA:TAEE11,41.30525334
+33786,2022-05-03T10:00:00,BMFBOVESPA:TAEE11,41.87432972
+33787,2022-05-04T10:00:00,BMFBOVESPA:TAEE11,42.82278562
+33788,2022-05-05T10:00:00,BMFBOVESPA:TAEE11,42.28216576
+33789,2022-05-06T10:00:00,BMFBOVESPA:TAEE11,42.41494864
+33790,2022-05-09T10:00:00,BMFBOVESPA:TAEE11,42.689998
+33791,2022-05-10T10:00:00,BMFBOVESPA:TAEE11,41.099998
+33792,2022-05-11T10:00:00,BMFBOVESPA:TAEE11,40.209999
+33793,2022-05-12T10:00:00,BMFBOVESPA:TAEE11,40.720001
+33794,2022-05-13T10:00:00,BMFBOVESPA:TAEE11,40.330002
+33795,2022-05-16T10:00:00,BMFBOVESPA:TAEE11,40.349998
+33796,2022-05-17T10:00:00,BMFBOVESPA:TAEE11,40.740002
+33797,2022-05-18T10:00:00,BMFBOVESPA:TAEE11,41.0
+33798,2022-05-19T10:00:00,BMFBOVESPA:TAEE11,41.07
+33799,2022-05-20T10:00:00,BMFBOVESPA:TAEE11,40.799999
+33800,2022-05-23T10:00:00,BMFBOVESPA:TAEE11,40.889999
+33801,2022-05-24T10:00:00,BMFBOVESPA:TAEE11,41.849998
+33802,2022-05-25T10:00:00,BMFBOVESPA:TAEE11,41.560001
+33803,2022-05-26T10:00:00,BMFBOVESPA:TAEE11,40.41
+33804,2022-05-27T10:00:00,BMFBOVESPA:TAEE11,40.009998
+33805,2022-05-30T10:00:00,BMFBOVESPA:TAEE11,40.029999
+33806,2022-05-31T10:00:00,BMFBOVESPA:TAEE11,40.380001
+33807,2022-06-01T10:00:00,BMFBOVESPA:TAEE11,40.189999
+33808,2022-06-02T10:00:00,BMFBOVESPA:TAEE11,40.77
+33809,2022-06-03T10:00:00,BMFBOVESPA:TAEE11,41.27
+33810,2022-06-06T10:00:00,BMFBOVESPA:TAEE11,40.93
+33811,2022-06-07T10:00:00,BMFBOVESPA:TAEE11,40.400002
+33812,2022-06-08T10:00:00,BMFBOVESPA:TAEE11,40.48
+33813,2022-06-09T10:00:00,BMFBOVESPA:TAEE11,40.52
+33814,2022-06-10T10:00:00,BMFBOVESPA:TAEE11,40.34
+33815,2022-06-13T10:00:00,BMFBOVESPA:TAEE11,40.459999
+33816,2022-06-14T10:00:00,BMFBOVESPA:TAEE11,40.389999
+33817,2022-06-15T10:00:00,BMFBOVESPA:TAEE11,40.400002
+33818,2022-06-17T10:00:00,BMFBOVESPA:TAEE11,40.02
+33819,2022-06-20T10:00:00,BMFBOVESPA:TAEE11,40.189999
+33820,2022-06-21T10:00:00,BMFBOVESPA:TAEE11,39.799999
+33821,2022-06-22T10:00:00,BMFBOVESPA:TAEE11,39.689999
+33822,2022-06-23T10:00:00,BMFBOVESPA:TAEE11,39.220001
+33823,2022-06-24T10:00:00,BMFBOVESPA:TAEE11,39.0
+33824,2022-06-27T10:00:00,BMFBOVESPA:TAEE11,39.09
+33825,2022-06-28T10:00:00,BMFBOVESPA:TAEE11,39.330002
+33826,2022-06-29T10:00:00,BMFBOVESPA:TAEE11,38.580002
+33827,2022-06-30T10:00:00,BMFBOVESPA:TAEE11,38.619999
+33828,2022-07-01T10:00:00,BMFBOVESPA:TAEE11,39.279999
+33829,2022-07-04T10:00:00,BMFBOVESPA:TAEE11,38.650002
+33830,2022-07-05T10:00:00,BMFBOVESPA:TAEE11,38.470001
+33831,2022-07-06T10:00:00,BMFBOVESPA:TAEE11,38.740002
+33832,2022-07-07T10:00:00,BMFBOVESPA:TAEE11,39.18
+33833,2022-07-08T10:00:00,BMFBOVESPA:TAEE11,39.080002
+33834,2022-07-11T10:00:00,BMFBOVESPA:TAEE11,39.110001
+33835,2022-07-12T10:00:00,BMFBOVESPA:TAEE11,39.169998
+33836,2022-07-13T10:00:00,BMFBOVESPA:TAEE11,39.09
+33837,2022-07-14T10:00:00,BMFBOVESPA:TAEE11,39.57
+33838,2022-07-15T10:00:00,BMFBOVESPA:TAEE11,39.599998
+33839,2022-07-18T10:00:00,BMFBOVESPA:TAEE11,39.470001
+33840,2022-07-19T10:00:00,BMFBOVESPA:TAEE11,39.27
+33841,2022-07-20T10:00:00,BMFBOVESPA:TAEE11,39.470001
+33842,2022-07-21T10:00:00,BMFBOVESPA:TAEE11,39.650002
+33843,2022-07-22T10:00:00,BMFBOVESPA:TAEE11,40.25
+33844,2022-07-25T10:00:00,BMFBOVESPA:TAEE11,40.619999
+33845,2022-07-26T10:00:00,BMFBOVESPA:TAEE11,40.41
+33846,2022-07-27T10:00:00,BMFBOVESPA:TAEE11,40.450001
+33847,2022-07-28T10:00:00,BMFBOVESPA:TAEE11,40.59
+33848,2022-07-29T10:00:00,BMFBOVESPA:TAEE11,40.459999
+33849,2022-08-01T10:00:00,BMFBOVESPA:TAEE11,40.849998
+33850,2022-08-02T10:00:00,BMFBOVESPA:TAEE11,41.27
+33851,2022-08-03T10:00:00,BMFBOVESPA:TAEE11,41.27
+33852,2022-08-04T10:00:00,BMFBOVESPA:TAEE11,41.82
+33853,2022-08-05T10:00:00,BMFBOVESPA:TAEE11,42.16
+33854,2022-08-08T10:00:00,BMFBOVESPA:TAEE11,42.59
+33855,2022-08-09T10:00:00,BMFBOVESPA:TAEE11,43.099998
+33856,2022-08-10T10:00:00,BMFBOVESPA:TAEE11,43.150002
+33857,2022-08-11T10:00:00,BMFBOVESPA:TAEE11,42.150002
+33858,2022-08-12T10:00:00,BMFBOVESPA:TAEE11,42.66
+33859,2022-08-15T10:00:00,BMFBOVESPA:TAEE11,43.380001
+33860,2022-08-16T10:00:00,BMFBOVESPA:TAEE11,41.400002
+33861,2022-08-17T10:00:00,BMFBOVESPA:TAEE11,42.040001
+33862,2022-08-18T10:00:00,BMFBOVESPA:TAEE11,41.900002
+33863,2022-08-19T10:00:00,BMFBOVESPA:TAEE11,41.5
+33864,2022-08-22T10:00:00,BMFBOVESPA:TAEE11,41.459999
+33865,2022-08-23T10:00:00,BMFBOVESPA:TAEE11,41.34
+33866,2022-08-24T10:00:00,BMFBOVESPA:TAEE11,40.919998
+33867,2022-08-25T10:00:00,BMFBOVESPA:TAEE11,40.369999
+33868,2022-08-26T10:00:00,BMFBOVESPA:TAEE11,40.240002
+33869,2022-08-29T10:00:00,BMFBOVESPA:TAEE11,40.720001
+33870,2022-08-30T10:00:00,BMFBOVESPA:TAEE11,40.709999
+33871,2022-08-31T10:00:00,BMFBOVESPA:TAEE11,41.68
+33872,2022-09-01T10:00:00,BMFBOVESPA:TAEE11,42.259998
+33873,2022-09-02T10:00:00,BMFBOVESPA:TAEE11,42.119999
+33874,2022-09-05T10:00:00,BMFBOVESPA:TAEE11,42.259998
+33875,2022-09-06T10:00:00,BMFBOVESPA:TAEE11,42.0
+33876,2022-09-08T10:00:00,BMFBOVESPA:TAEE11,41.720001
+33877,2022-09-09T10:00:00,BMFBOVESPA:TAEE11,41.5
+33878,2022-09-12T10:00:00,BMFBOVESPA:TAEE11,41.490002
+33879,2022-09-13T10:00:00,BMFBOVESPA:TAEE11,41.150002
+33880,2022-09-14T10:00:00,BMFBOVESPA:TAEE11,41.080002
+33881,2022-09-15T10:00:00,BMFBOVESPA:TAEE11,40.84
+33882,2022-09-16T10:00:00,BMFBOVESPA:TAEE11,40.650002
+33883,2022-09-19T10:00:00,BMFBOVESPA:TAEE11,40.939999
+33884,2022-09-20T10:00:00,BMFBOVESPA:TAEE11,41.299999
+33885,2022-09-21T10:00:00,BMFBOVESPA:TAEE11,41.66
+33886,2022-09-22T10:00:00,BMFBOVESPA:TAEE11,41.77
+33887,2022-09-23T10:00:00,BMFBOVESPA:TAEE11,41.830002
+33888,2022-09-26T10:00:00,BMFBOVESPA:TAEE11,40.84
+33889,2022-09-27T10:00:00,BMFBOVESPA:TAEE11,39.950001
+33890,2022-09-28T10:00:00,BMFBOVESPA:TAEE11,39.290001
+33891,2022-09-29T10:00:00,BMFBOVESPA:TAEE11,38.529999
+33892,2022-09-30T10:00:00,BMFBOVESPA:TAEE11,38.950001
+33893,2022-10-03T10:00:00,BMFBOVESPA:TAEE11,40.049999
+33894,2022-10-04T10:00:00,BMFBOVESPA:TAEE11,39.639999
+33895,2022-10-05T10:00:00,BMFBOVESPA:TAEE11,39.59
+33896,2022-10-06T10:00:00,BMFBOVESPA:TAEE11,39.709999
+33897,2022-10-07T10:00:00,BMFBOVESPA:TAEE11,39.959999
+33898,2022-10-10T10:00:00,BMFBOVESPA:TAEE11,40.040001
+33899,2022-10-11T10:00:00,BMFBOVESPA:TAEE11,39.75
+33900,2022-10-13T10:00:00,BMFBOVESPA:TAEE11,39.07
+33901,2022-10-14T10:00:00,BMFBOVESPA:TAEE11,38.849998
+33902,2022-10-17T10:00:00,BMFBOVESPA:TAEE11,38.720001
+33903,2022-10-18T10:00:00,BMFBOVESPA:TAEE11,38.950001
+33904,2022-10-19T10:00:00,BMFBOVESPA:TAEE11,39.049999
+33905,2022-10-20T10:00:00,BMFBOVESPA:TAEE11,39.130001
+33906,2022-10-21T10:00:00,BMFBOVESPA:TAEE11,39.93
+33907,2022-10-24T10:00:00,BMFBOVESPA:TAEE11,40.259998
+33908,2022-10-25T10:00:00,BMFBOVESPA:TAEE11,40.130001
+33909,2022-10-26T10:00:00,BMFBOVESPA:TAEE11,39.279999
+33910,2022-10-27T10:00:00,BMFBOVESPA:TAEE11,39.630001
+33911,2022-10-28T10:00:00,BMFBOVESPA:TAEE11,39.529999
+33912,2022-10-31T10:00:00,BMFBOVESPA:TAEE11,40.189999
+33913,2022-11-01T10:00:00,BMFBOVESPA:TAEE11,39.880001
+33914,2022-11-03T10:00:00,BMFBOVESPA:TAEE11,39.450001
+33915,2022-11-04T10:00:00,BMFBOVESPA:TAEE11,39.509998
+33916,2022-11-07T10:00:00,BMFBOVESPA:TAEE11,39.02
+33917,2022-11-08T10:00:00,BMFBOVESPA:TAEE11,39.279999
+33918,2022-11-09T10:00:00,BMFBOVESPA:TAEE11,39.200001
+33919,2022-11-10T10:00:00,BMFBOVESPA:TAEE11,38.610001
+33920,2022-11-11T10:00:00,BMFBOVESPA:TAEE11,39.509998
+33921,2022-11-14T10:00:00,BMFBOVESPA:TAEE11,40.040001
+33922,2022-11-16T10:00:00,BMFBOVESPA:TAEE11,37.110001
+33923,2022-11-17T10:00:00,BMFBOVESPA:TAEE11,37.130001
+33924,2022-11-18T10:00:00,BMFBOVESPA:TAEE11,37.029999
+33925,2022-11-21T10:00:00,BMFBOVESPA:TAEE11,37.040001
+33926,2022-11-22T10:00:00,BMFBOVESPA:TAEE11,36.900002
+33927,2022-11-23T10:00:00,BMFBOVESPA:TAEE11,36.709999
+33928,2022-11-24T10:00:00,BMFBOVESPA:TAEE11,37.18
+33929,2022-11-25T10:00:00,BMFBOVESPA:TAEE11,36.419998
+33930,2022-11-28T10:00:00,BMFBOVESPA:TAEE11,36.07
+33931,2022-11-29T10:00:00,BMFBOVESPA:TAEE11,36.0
+33932,2022-11-30T10:00:00,BMFBOVESPA:TAEE11,34.540001
+33933,2022-12-01T10:00:00,BMFBOVESPA:TAEE11,35.150002
+33934,2022-12-02T10:00:00,BMFBOVESPA:TAEE11,35.200001
+33935,2022-12-05T10:00:00,BMFBOVESPA:TAEE11,34.689999
+33936,2022-12-06T10:00:00,BMFBOVESPA:TAEE11,35.110001
+33937,2022-12-07T10:00:00,BMFBOVESPA:TAEE11,35.400002
+33938,2022-12-08T10:00:00,BMFBOVESPA:TAEE11,35.060001
+33939,2022-12-09T10:00:00,BMFBOVESPA:TAEE11,34.779999
+33940,2022-12-12T10:00:00,BMFBOVESPA:TAEE11,34.700001
+33941,2022-12-13T10:00:00,BMFBOVESPA:TAEE11,33.73
+33942,2022-12-14T10:00:00,BMFBOVESPA:TAEE11,33.27
+33943,2022-12-15T10:00:00,BMFBOVESPA:TAEE11,33.57
+33944,2022-12-16T10:00:00,BMFBOVESPA:TAEE11,32.91
+33945,2022-12-19T10:00:00,BMFBOVESPA:TAEE11,33.27
+33946,2022-12-20T10:00:00,BMFBOVESPA:TAEE11,33.549999
+33947,2022-12-21T10:00:00,BMFBOVESPA:TAEE11,33.849998
+33948,2022-12-22T10:00:00,BMFBOVESPA:TAEE11,34.650002
+33949,2022-12-23T10:00:00,BMFBOVESPA:TAEE11,34.860001
+33950,2022-12-26T10:00:00,BMFBOVESPA:TAEE11,34.57
+33951,2022-12-27T10:00:00,BMFBOVESPA:TAEE11,34.34
+33952,2022-12-28T10:00:00,BMFBOVESPA:TAEE11,34.700001
+33953,2022-12-29T10:00:00,BMFBOVESPA:TAEE11,34.669998
+33954,2023-01-02T10:00:00,BMFBOVESPA:TAEE11,34.34
+33955,2023-01-03T10:00:00,BMFBOVESPA:TAEE11,33.860001
+33956,2023-01-04T10:00:00,BMFBOVESPA:TAEE11,34.029999
+33957,2023-01-05T10:00:00,BMFBOVESPA:TAEE11,34.040001
+33958,2023-01-06T10:00:00,BMFBOVESPA:TAEE11,35.330002
+33959,2023-01-09T10:00:00,BMFBOVESPA:TAEE11,35.740002
+33960,2023-01-10T10:00:00,BMFBOVESPA:TAEE11,35.869999
+33961,2023-01-11T10:00:00,BMFBOVESPA:TAEE11,34.84
+33962,2023-01-12T10:00:00,BMFBOVESPA:TAEE11,34.93
+33963,2023-01-13T10:00:00,BMFBOVESPA:TAEE11,34.77
+33964,2023-01-16T10:00:00,BMFBOVESPA:TAEE11,34.790001
+33965,2023-01-17T10:00:00,BMFBOVESPA:TAEE11,35.040001
+33966,2023-01-18T10:00:00,BMFBOVESPA:TAEE11,35.02
+33967,2023-01-19T10:00:00,BMFBOVESPA:TAEE11,35.459999
+33968,2023-01-20T10:00:00,BMFBOVESPA:TAEE11,35.310001
+33969,2023-01-23T10:00:00,BMFBOVESPA:TAEE11,35.349998
+33970,2023-01-24T10:00:00,BMFBOVESPA:TAEE11,35.720001
+33971,2023-01-25T10:00:00,BMFBOVESPA:TAEE11,35.740002
+33972,2023-01-26T10:00:00,BMFBOVESPA:TAEE11,36.060001
+33973,2023-01-27T10:00:00,BMFBOVESPA:TAEE11,36.310001
+33974,2023-01-30T10:00:00,BMFBOVESPA:TAEE11,36.439999
+33975,2023-01-31T10:00:00,BMFBOVESPA:TAEE11,37.060001
+33976,2023-02-01T10:00:00,BMFBOVESPA:TAEE11,36.200001
+33977,2023-02-02T10:00:00,BMFBOVESPA:TAEE11,36.169998
+33978,2023-02-03T10:00:00,BMFBOVESPA:TAEE11,35.68
+33979,2023-02-06T10:00:00,BMFBOVESPA:TAEE11,36.07
+33980,2023-02-07T10:00:00,BMFBOVESPA:TAEE11,35.59
+33981,2023-02-08T10:00:00,BMFBOVESPA:TAEE11,36.049999
+33982,2023-02-09T10:00:00,BMFBOVESPA:TAEE11,35.57
+33983,2023-02-10T10:00:00,BMFBOVESPA:TAEE11,35.970001
+33984,2023-02-13T10:00:00,BMFBOVESPA:TAEE11,36.25
+33985,2023-02-14T10:00:00,BMFBOVESPA:TAEE11,35.98
+33986,2023-02-15T10:00:00,BMFBOVESPA:TAEE11,35.880001
+33987,2023-02-16T10:00:00,BMFBOVESPA:TAEE11,35.84
+33988,2023-02-17T10:00:00,BMFBOVESPA:TAEE11,35.919998
+33989,2023-02-22T13:00:00,BMFBOVESPA:TAEE11,35.68
+33990,2023-02-23T10:00:00,BMFBOVESPA:TAEE11,35.650002
+33991,2023-02-24T10:00:00,BMFBOVESPA:TAEE11,35.25
+33992,2023-02-27T10:00:00,BMFBOVESPA:TAEE11,35.419998
+33993,2023-02-28T10:00:00,BMFBOVESPA:TAEE11,35.490002
+33994,2023-03-01T10:00:00,BMFBOVESPA:TAEE11,35.630001
+33995,2023-03-02T10:00:00,BMFBOVESPA:TAEE11,35.549999
+33996,2023-03-03T10:00:00,BMFBOVESPA:TAEE11,35.639999
+33997,2023-03-06T10:00:00,BMFBOVESPA:TAEE11,35.880001
+33998,2023-03-07T10:00:00,BMFBOVESPA:TAEE11,35.950001
+33999,2023-03-08T10:00:00,BMFBOVESPA:TAEE11,36.139999
+34000,2023-03-09T10:00:00,BMFBOVESPA:TAEE11,35.900002
+34001,2023-03-10T10:00:00,BMFBOVESPA:TAEE11,35.98
+34002,2023-03-13T10:00:00,BMFBOVESPA:TAEE11,36.349998
+34003,2023-03-14T10:00:00,BMFBOVESPA:TAEE11,36.599998
+34004,2023-03-15T10:00:00,BMFBOVESPA:TAEE11,37.25
+34005,2023-03-16T10:00:00,BMFBOVESPA:TAEE11,35.75
+34006,2023-03-17T10:00:00,BMFBOVESPA:TAEE11,35.48
+34007,2023-03-20T10:00:00,BMFBOVESPA:TAEE11,35.549999
+34008,2023-03-21T10:00:00,BMFBOVESPA:TAEE11,34.849998
+34009,2023-03-22T10:00:00,BMFBOVESPA:TAEE11,34.689999
+34010,2023-03-23T10:00:00,BMFBOVESPA:TAEE11,34.5
+34011,2023-03-24T10:00:00,BMFBOVESPA:TAEE11,35.0
+34012,2023-03-27T10:00:00,BMFBOVESPA:TAEE11,34.970001
+34013,2023-03-28T10:00:00,BMFBOVESPA:TAEE11,35.029999
+34014,2023-03-29T10:00:00,BMFBOVESPA:TAEE11,34.919998
+34015,2023-03-30T10:00:00,BMFBOVESPA:TAEE11,34.849998
+34016,2023-03-31T10:00:00,BMFBOVESPA:TAEE11,34.830002
+34017,2023-04-03T10:00:00,BMFBOVESPA:TAEE11,34.650002
+34018,2023-04-04T10:00:00,BMFBOVESPA:TAEE11,35.18
+34019,2023-04-05T10:00:00,BMFBOVESPA:TAEE11,35.18
+34020,2023-04-06T10:00:00,BMFBOVESPA:TAEE11,35.049999
+34021,2023-04-10T10:00:00,BMFBOVESPA:TAEE11,33.950001
+34022,2023-04-11T10:00:00,BMFBOVESPA:TAEE11,33.939999
+34023,2023-04-12T10:00:00,BMFBOVESPA:TAEE11,34.700001
+34024,2023-04-13T10:00:00,BMFBOVESPA:TAEE11,34.950001
+34025,2023-04-14T10:00:00,BMFBOVESPA:TAEE11,34.799999
+34026,2023-04-17T10:00:00,BMFBOVESPA:TAEE11,35.360001
+34027,2023-04-18T10:00:00,BMFBOVESPA:TAEE11,35.110001
+34028,2023-04-19T10:00:00,BMFBOVESPA:TAEE11,34.73
+34029,2023-04-20T10:00:00,BMFBOVESPA:TAEE11,34.650002
+34030,2023-04-24T10:00:00,BMFBOVESPA:TAEE11,35.439999
+34031,2023-04-25T10:00:00,BMFBOVESPA:TAEE11,35.450001
+34032,2023-04-26T10:00:00,BMFBOVESPA:TAEE11,35.130001
+34033,2023-04-27T10:00:00,BMFBOVESPA:TAEE11,35.32
+34034,2023-04-28T10:00:00,BMFBOVESPA:TAEE11,36.470001
+34035,2023-05-02T10:00:00,BMFBOVESPA:TAEE11,36.080002
+34036,2023-05-03T10:00:00,BMFBOVESPA:TAEE11,36.09
+34037,2023-05-04T10:00:00,BMFBOVESPA:TAEE11,35.689999
+34038,2023-05-05T10:00:00,BMFBOVESPA:TAEE11,35.93
+34039,2023-05-08T10:00:00,BMFBOVESPA:TAEE11,36.040001
+34040,2023-05-09T10:00:00,BMFBOVESPA:TAEE11,36.25
+34041,2023-05-10T10:00:00,BMFBOVESPA:TAEE11,36.549999
+34042,2023-05-11T10:00:00,BMFBOVESPA:TAEE11,37.07
+34043,2023-05-12T10:00:00,BMFBOVESPA:TAEE11,37.189999
+34044,2023-05-15T10:00:00,BMFBOVESPA:TAEE11,37.169998
+34045,2023-05-16T10:00:00,BMFBOVESPA:TAEE11,37.02
+34046,2023-05-17T10:00:00,BMFBOVESPA:TAEE11,37.09
+34047,2023-05-18T10:00:00,BMFBOVESPA:TAEE11,37.16
+34048,2023-05-19T10:00:00,BMFBOVESPA:TAEE11,37.080002
+34049,2023-05-22T10:00:00,BMFBOVESPA:TAEE11,37.080002
+34050,2023-05-23T10:00:00,BMFBOVESPA:TAEE11,37.25
+34051,2023-05-24T10:00:00,BMFBOVESPA:TAEE11,37.330002
+34052,2023-05-25T10:00:00,BMFBOVESPA:TAEE11,37.619999
+34053,2023-05-26T10:00:00,BMFBOVESPA:TAEE11,37.68
+34054,2023-05-29T10:00:00,BMFBOVESPA:TAEE11,37.860001
+34055,2023-05-30T10:00:00,BMFBOVESPA:TAEE11,37.59
+34056,2023-05-31T10:00:00,BMFBOVESPA:TAEE11,36.919998
+34057,2023-06-01T10:00:00,BMFBOVESPA:TAEE11,37.080002
+34058,2023-06-02T10:00:00,BMFBOVESPA:TAEE11,36.93
+34059,2023-06-05T10:00:00,BMFBOVESPA:TAEE11,36.669998
+34060,2023-06-06T10:00:00,BMFBOVESPA:TAEE11,37.360001
+34061,2023-06-07T10:00:00,BMFBOVESPA:TAEE11,37.459999
+34062,2023-06-09T10:00:00,BMFBOVESPA:TAEE11,38.009998
+34063,2023-06-12T10:00:00,BMFBOVESPA:TAEE11,38.16
+34064,2023-06-13T10:00:00,BMFBOVESPA:TAEE11,37.650002
+34065,2023-06-14T10:00:00,BMFBOVESPA:TAEE11,38.110001
+34066,2023-06-15T10:00:00,BMFBOVESPA:TAEE11,38.009998
+34067,2023-06-16T10:00:00,BMFBOVESPA:TAEE11,37.389999
+34068,2023-06-19T10:00:00,BMFBOVESPA:TAEE11,37.810001
+34069,2023-06-20T10:00:00,BMFBOVESPA:TAEE11,37.830002
+34070,2023-06-21T10:00:00,BMFBOVESPA:TAEE11,37.849998
+34071,2023-06-22T10:00:00,BMFBOVESPA:TAEE11,37.490002
+34072,2023-06-23T10:00:00,BMFBOVESPA:TAEE11,38.049999
+34073,2023-06-26T10:00:00,BMFBOVESPA:TAEE11,37.810001
+34074,2023-06-27T10:00:00,BMFBOVESPA:TAEE11,37.459999
+34075,2023-06-28T10:00:00,BMFBOVESPA:TAEE11,37.279999
+34076,2023-06-29T10:00:00,BMFBOVESPA:TAEE11,37.169998
+34077,2023-06-30T10:00:00,BMFBOVESPA:TAEE11,37.639999
+34078,2023-07-03T10:00:00,BMFBOVESPA:TAEE11,37.509998
+34079,2023-07-04T10:00:00,BMFBOVESPA:TAEE11,37.400002
+34080,2023-07-05T10:00:00,BMFBOVESPA:TAEE11,37.119999
+34081,2023-07-06T10:00:00,BMFBOVESPA:TAEE11,37.029999
+34082,2023-07-07T10:00:00,BMFBOVESPA:TAEE11,37.169998
+34083,2023-07-10T10:00:00,BMFBOVESPA:TAEE11,36.75
+34084,2023-07-11T10:00:00,BMFBOVESPA:TAEE11,36.48
+34085,2023-07-12T10:00:00,BMFBOVESPA:TAEE11,36.220001
+34086,2023-07-13T10:00:00,BMFBOVESPA:TAEE11,36.220001
+34087,2023-07-14T10:00:00,BMFBOVESPA:TAEE11,36.169998
+34088,2023-07-17T10:00:00,BMFBOVESPA:TAEE11,36.41
+34089,2023-07-18T10:00:00,BMFBOVESPA:TAEE11,36.360001
+34090,2023-07-19T10:00:00,BMFBOVESPA:TAEE11,36.189999
+34091,2023-07-20T10:00:00,BMFBOVESPA:TAEE11,36.380001
+34092,2023-07-21T10:00:00,BMFBOVESPA:TAEE11,36.610001
+34093,2023-07-24T10:00:00,BMFBOVESPA:TAEE11,36.75
+34094,2023-07-25T10:00:00,BMFBOVESPA:TAEE11,36.240002
+34095,2023-07-26T10:00:00,BMFBOVESPA:TAEE11,36.32
+34096,2023-07-27T10:00:00,BMFBOVESPA:TAEE11,36.099998
+34097,2023-07-28T10:00:00,BMFBOVESPA:TAEE11,36.189999
+34098,2023-07-31T10:00:00,BMFBOVESPA:TAEE11,36.0
+34099,2023-08-01T10:00:00,BMFBOVESPA:TAEE11,36.130001
+34100,2023-08-02T10:00:00,BMFBOVESPA:TAEE11,36.200001
+34101,2023-08-03T10:00:00,BMFBOVESPA:TAEE11,36.419998
+34102,2023-08-04T10:00:00,BMFBOVESPA:TAEE11,36.5
+34103,2023-08-07T10:00:00,BMFBOVESPA:TAEE11,36.349998
+34104,2023-08-08T10:00:00,BMFBOVESPA:TAEE11,35.310001
+34105,2023-08-09T10:00:00,BMFBOVESPA:TAEE11,34.689999
+34106,2023-08-10T10:00:00,BMFBOVESPA:TAEE11,34.880001
+34107,2023-08-11T10:00:00,BMFBOVESPA:TAEE11,34.830002
+34108,2023-08-14T10:00:00,BMFBOVESPA:TAEE11,34.82
+34109,2023-08-15T10:00:00,BMFBOVESPA:TAEE11,34.5
+34110,2023-08-16T10:00:00,BMFBOVESPA:TAEE11,34.450001
+34111,2023-08-17T10:00:00,BMFBOVESPA:TAEE11,34.5
+34112,2023-08-18T10:00:00,BMFBOVESPA:TAEE11,34.720001
+34113,2023-08-21T10:00:00,BMFBOVESPA:TAEE11,34.450001
+34114,2023-08-22T10:00:00,BMFBOVESPA:TAEE11,34.5
+34115,2023-08-23T10:00:00,BMFBOVESPA:TAEE11,34.57
+34116,2023-08-24T10:00:00,BMFBOVESPA:TAEE11,34.900002
+34117,2023-08-25T10:00:00,BMFBOVESPA:TAEE11,34.77
+34118,2023-08-28T10:00:00,BMFBOVESPA:TAEE11,34.73
+34119,2023-08-29T10:00:00,BMFBOVESPA:TAEE11,34.939999
+34120,2023-08-30T10:00:00,BMFBOVESPA:TAEE11,34.810001
+34121,2023-08-31T10:00:00,BMFBOVESPA:TAEE11,34.200001
+34122,2023-09-01T10:00:00,BMFBOVESPA:TAEE11,34.91
+34123,2023-09-04T10:00:00,BMFBOVESPA:TAEE11,34.860001
+34124,2023-09-05T10:00:00,BMFBOVESPA:TAEE11,34.299999
+34125,2023-09-06T10:00:00,BMFBOVESPA:TAEE11,34.0
+34126,2023-09-08T10:00:00,BMFBOVESPA:TAEE11,34.25
+34127,2023-09-11T10:00:00,BMFBOVESPA:TAEE11,34.700001
+34128,2023-09-12T10:00:00,BMFBOVESPA:TAEE11,34.779999
+34129,2023-09-13T10:00:00,BMFBOVESPA:TAEE11,34.779999
+34130,2023-09-14T10:00:00,BMFBOVESPA:TAEE11,34.919998
+34131,2023-09-15T10:00:00,BMFBOVESPA:TAEE11,35.310001
+34132,2023-09-18T10:00:00,BMFBOVESPA:TAEE11,35.150002
+34133,2023-09-19T10:00:00,BMFBOVESPA:TAEE11,35.009998
+34134,2023-09-20T10:00:00,BMFBOVESPA:TAEE11,35.09
+34135,2023-09-21T10:00:00,BMFBOVESPA:TAEE11,34.98
+34136,2023-09-22T10:00:00,BMFBOVESPA:TAEE11,34.93
+34137,2023-09-25T10:00:00,BMFBOVESPA:TAEE11,34.73
+34138,2023-09-26T10:00:00,BMFBOVESPA:TAEE11,34.470001
+34139,2023-09-27T10:00:00,BMFBOVESPA:TAEE11,34.389999
+34140,2023-09-28T10:00:00,BMFBOVESPA:TAEE11,34.549999
+34141,2023-09-29T10:00:00,BMFBOVESPA:TAEE11,34.560001
+34142,2023-10-02T10:00:00,BMFBOVESPA:TAEE11,34.5
+34143,2023-10-03T10:00:00,BMFBOVESPA:TAEE11,33.830002
+34144,2023-10-04T10:00:00,BMFBOVESPA:TAEE11,34.25
+34145,2023-10-05T10:00:00,BMFBOVESPA:TAEE11,34.240002
+34146,2023-10-06T10:00:00,BMFBOVESPA:TAEE11,34.139999
+34147,2023-10-09T10:00:00,BMFBOVESPA:TAEE11,33.970001
+34148,2023-10-10T10:00:00,BMFBOVESPA:TAEE11,34.16
+34149,2023-10-11T10:00:00,BMFBOVESPA:TAEE11,34.02
+34150,2023-10-13T10:00:00,BMFBOVESPA:TAEE11,33.5
+34151,2023-10-16T10:00:00,BMFBOVESPA:TAEE11,33.779999
+34152,2023-10-17T10:00:00,BMFBOVESPA:TAEE11,33.459999
+34153,2023-10-18T10:00:00,BMFBOVESPA:TAEE11,33.599998
+34154,2023-10-19T10:00:00,BMFBOVESPA:TAEE11,33.77
+34155,2023-10-20T10:00:00,BMFBOVESPA:TAEE11,33.759998
+34156,2023-10-23T10:00:00,BMFBOVESPA:TAEE11,33.889999
+34157,2023-10-24T10:00:00,BMFBOVESPA:TAEE11,33.889999
+34158,2023-10-25T10:00:00,BMFBOVESPA:TAEE11,33.810001
+34159,2023-10-26T10:00:00,BMFBOVESPA:TAEE11,34.310001
+34160,2023-10-27T10:00:00,BMFBOVESPA:TAEE11,33.959999
+34161,2023-10-30T10:00:00,BMFBOVESPA:TAEE11,33.75
+34162,2023-10-31T10:00:00,BMFBOVESPA:TAEE11,33.790001
+34163,2023-11-01T10:00:00,BMFBOVESPA:TAEE11,33.990002
+34164,2023-11-03T10:00:00,BMFBOVESPA:TAEE11,34.73
+34165,2023-11-06T10:00:00,BMFBOVESPA:TAEE11,35.139999
+34166,2023-11-07T10:00:00,BMFBOVESPA:TAEE11,35.73
+34167,2023-11-08T10:00:00,BMFBOVESPA:TAEE11,35.720001
+34168,2023-11-09T10:00:00,BMFBOVESPA:TAEE11,35.66
+34169,2023-11-10T10:00:00,BMFBOVESPA:TAEE11,36.049999
+34170,2023-11-13T10:00:00,BMFBOVESPA:TAEE11,36.290001
+34171,2023-11-14T10:00:00,BMFBOVESPA:TAEE11,36.290001
+34172,2023-11-16T10:00:00,BMFBOVESPA:TAEE11,36.259998
+34173,2023-11-17T10:00:00,BMFBOVESPA:TAEE11,36.119999
+34174,2023-11-20T10:00:00,BMFBOVESPA:TAEE11,36.310001
+34175,2023-11-21T10:00:00,BMFBOVESPA:TAEE11,36.25
+34176,2023-11-22T10:00:00,BMFBOVESPA:TAEE11,36.560001
+34177,2023-11-23T10:00:00,BMFBOVESPA:TAEE11,36.830002
+34178,2023-11-24T10:00:00,BMFBOVESPA:TAEE11,36.650002
+34179,2023-11-27T10:00:00,BMFBOVESPA:TAEE11,36.720001
+34180,2023-11-28T10:00:00,BMFBOVESPA:TAEE11,36.52
+34181,2023-11-29T10:00:00,BMFBOVESPA:TAEE11,36.400002
+34182,2023-11-30T10:00:00,BMFBOVESPA:TAEE11,36.459999
+34183,2023-12-01T10:00:00,BMFBOVESPA:TAEE11,36.490002
+34184,2023-12-04T10:00:00,BMFBOVESPA:TAEE11,36.419998
+34185,2023-12-05T10:00:00,BMFBOVESPA:TAEE11,36.540001
+34186,2023-12-06T10:00:00,BMFBOVESPA:TAEE11,36.310001
+34187,2023-12-07T10:00:00,BMFBOVESPA:TAEE11,35.970001
+34188,2023-12-08T10:00:00,BMFBOVESPA:TAEE11,36.099998
+34189,2023-12-11T10:00:00,BMFBOVESPA:TAEE11,35.810001
+34190,2023-12-12T10:00:00,BMFBOVESPA:TAEE11,35.889999
+34191,2023-12-13T10:00:00,BMFBOVESPA:TAEE11,36.75
+34192,2023-12-14T10:00:00,BMFBOVESPA:TAEE11,36.950001
+34193,2023-12-15T10:00:00,BMFBOVESPA:TAEE11,37.209999
+34194,2023-12-18T10:00:00,BMFBOVESPA:TAEE11,37.0
+34195,2023-12-19T10:00:00,BMFBOVESPA:TAEE11,37.43
+34196,2023-12-20T10:00:00,BMFBOVESPA:TAEE11,37.32
+34197,2023-12-21T10:00:00,BMFBOVESPA:TAEE11,37.349998
+34198,2023-12-22T10:00:00,BMFBOVESPA:TAEE11,37.619999
+34199,2023-12-26T10:00:00,BMFBOVESPA:TAEE11,37.700001
+34200,2023-12-27T10:00:00,BMFBOVESPA:TAEE11,37.759998
+34201,2023-12-28T10:00:00,BMFBOVESPA:TAEE11,38.380001
+34202,2024-01-02T10:00:00,BMFBOVESPA:TAEE11,38.130001
+34203,2024-01-03T10:00:00,BMFBOVESPA:TAEE11,38.369999
+34204,2024-01-04T10:00:00,BMFBOVESPA:TAEE11,37.400002
+34205,2024-01-05T10:00:00,BMFBOVESPA:TAEE11,37.599998
+34206,2024-01-08T10:00:00,BMFBOVESPA:TAEE11,37.400002
+34207,2024-01-09T10:00:00,BMFBOVESPA:TAEE11,37.84
+34208,2024-01-10T10:00:00,BMFBOVESPA:TAEE11,37.720001
+34209,2024-01-11T10:00:00,BMFBOVESPA:TAEE11,37.450001
+34210,2024-01-12T10:00:00,BMFBOVESPA:TAEE11,37.580002
+34211,2024-01-15T10:00:00,BMFBOVESPA:TAEE11,37.849998
+34212,2024-01-16T10:00:00,BMFBOVESPA:TAEE11,37.650002
+34213,2024-01-17T10:00:00,BMFBOVESPA:TAEE11,37.630001
+34214,2024-01-18T10:00:00,BMFBOVESPA:TAEE11,37.220001
+34215,2024-01-19T10:00:00,BMFBOVESPA:TAEE11,37.349998
+34216,2024-01-22T10:00:00,BMFBOVESPA:TAEE11,36.919998
+34217,2024-01-23T10:00:00,BMFBOVESPA:TAEE11,37.099998
+34218,2024-01-24T10:00:00,BMFBOVESPA:TAEE11,36.919998
+34219,2024-01-25T10:00:00,BMFBOVESPA:TAEE11,36.790001
+34220,2024-01-26T10:00:00,BMFBOVESPA:TAEE11,36.900002
+34221,2009-12-17T09:00:00,BMFBOVESPA:FLRY3,5.342794
+34222,2009-12-18T09:00:00,BMFBOVESPA:FLRY3,5.168925
+34223,2009-12-21T09:00:00,BMFBOVESPA:FLRY3,5.036313
+34224,2009-12-22T09:00:00,BMFBOVESPA:FLRY3,5.065783
+34225,2009-12-23T09:00:00,BMFBOVESPA:FLRY3,5.065783
+34226,2009-12-28T09:00:00,BMFBOVESPA:FLRY3,5.180713
+34227,2009-12-29T09:00:00,BMFBOVESPA:FLRY3,5.269121
+34228,2009-12-30T09:00:00,BMFBOVESPA:FLRY3,5.384051
+34229,2010-01-04T09:00:00,BMFBOVESPA:FLRY3,5.29859
+34230,2010-01-05T09:00:00,BMFBOVESPA:FLRY3,5.269121
+34231,2010-01-06T09:00:00,BMFBOVESPA:FLRY3,5.460672
+34232,2010-01-07T09:00:00,BMFBOVESPA:FLRY3,5.478353
+34233,2010-01-08T09:00:00,BMFBOVESPA:FLRY3,5.590336
+34234,2010-01-11T09:00:00,BMFBOVESPA:FLRY3,5.634541
+34235,2010-01-12T09:00:00,BMFBOVESPA:FLRY3,5.737683
+34236,2010-01-13T09:00:00,BMFBOVESPA:FLRY3,5.752418
+34237,2010-01-14T09:00:00,BMFBOVESPA:FLRY3,5.855561
+34238,2010-01-15T09:00:00,BMFBOVESPA:FLRY3,5.7701
+34239,2010-01-18T09:00:00,BMFBOVESPA:FLRY3,5.811357
+34240,2010-01-19T09:00:00,BMFBOVESPA:FLRY3,5.858508
+34241,2010-01-20T09:00:00,BMFBOVESPA:FLRY3,5.781888
+34242,2010-01-21T09:00:00,BMFBOVESPA:FLRY3,5.743577
+34243,2010-01-22T09:00:00,BMFBOVESPA:FLRY3,5.708214
+34244,2010-01-26T09:00:00,BMFBOVESPA:FLRY3,5.675798
+34245,2010-01-27T09:00:00,BMFBOVESPA:FLRY3,5.672851
+34246,2010-01-28T09:00:00,BMFBOVESPA:FLRY3,5.708214
+34247,2010-01-29T09:00:00,BMFBOVESPA:FLRY3,5.705268
+34248,2010-02-01T09:00:00,BMFBOVESPA:FLRY3,5.619806
+34249,2010-02-02T09:00:00,BMFBOVESPA:FLRY3,5.534345
+34250,2010-02-03T09:00:00,BMFBOVESPA:FLRY3,5.531398
+34251,2010-02-04T09:00:00,BMFBOVESPA:FLRY3,5.248492
+34252,2010-02-05T09:00:00,BMFBOVESPA:FLRY3,5.180713
+34253,2010-02-08T09:00:00,BMFBOVESPA:FLRY3,5.233758
+34254,2010-02-09T09:00:00,BMFBOVESPA:FLRY3,5.416467
+34255,2010-02-10T09:00:00,BMFBOVESPA:FLRY3,5.546133
+34256,2010-02-11T09:00:00,BMFBOVESPA:FLRY3,5.496035
+34257,2010-02-12T09:00:00,BMFBOVESPA:FLRY3,5.416467
+34258,2010-02-17T09:00:00,BMFBOVESPA:FLRY3,5.563814
+34259,2010-02-18T09:00:00,BMFBOVESPA:FLRY3,5.826092
+34260,2010-02-19T09:00:00,BMFBOVESPA:FLRY3,5.831986
+34261,2010-02-22T10:00:00,BMFBOVESPA:FLRY3,5.778941
+34262,2010-02-23T10:00:00,BMFBOVESPA:FLRY3,5.649275
+34263,2010-02-24T10:00:00,BMFBOVESPA:FLRY3,5.752418
+34264,2010-02-25T10:00:00,BMFBOVESPA:FLRY3,5.634541
+34265,2010-02-26T10:00:00,BMFBOVESPA:FLRY3,5.852614
+34266,2010-03-01T10:00:00,BMFBOVESPA:FLRY3,5.631594
+34267,2010-03-02T10:00:00,BMFBOVESPA:FLRY3,5.54908
+34268,2010-03-03T10:00:00,BMFBOVESPA:FLRY3,5.563814
+34269,2010-03-04T10:00:00,BMFBOVESPA:FLRY3,5.563814
+34270,2010-03-05T10:00:00,BMFBOVESPA:FLRY3,5.634541
+34271,2010-03-08T10:00:00,BMFBOVESPA:FLRY3,5.622753
+34272,2010-03-09T10:00:00,BMFBOVESPA:FLRY3,5.578549
+34273,2010-03-10T10:00:00,BMFBOVESPA:FLRY3,5.54908
+34274,2010-03-11T10:00:00,BMFBOVESPA:FLRY3,5.563814
+34275,2010-03-12T10:00:00,BMFBOVESPA:FLRY3,5.563814
+34276,2010-03-15T10:00:00,BMFBOVESPA:FLRY3,5.622753
+34277,2010-03-16T10:00:00,BMFBOVESPA:FLRY3,5.593284
+34278,2010-03-17T10:00:00,BMFBOVESPA:FLRY3,5.717055
+34279,2010-03-18T10:00:00,BMFBOVESPA:FLRY3,5.796622
+34280,2010-03-19T10:00:00,BMFBOVESPA:FLRY3,5.752418
+34281,2010-03-22T10:00:00,BMFBOVESPA:FLRY3,5.767153
+34282,2010-03-23T10:00:00,BMFBOVESPA:FLRY3,5.781888
+34283,2010-03-24T10:00:00,BMFBOVESPA:FLRY3,5.65517
+34284,2010-03-25T10:00:00,BMFBOVESPA:FLRY3,5.722949
+34285,2010-03-26T10:00:00,BMFBOVESPA:FLRY3,5.696426
+34286,2010-03-29T10:00:00,BMFBOVESPA:FLRY3,5.649275
+34287,2010-03-30T10:00:00,BMFBOVESPA:FLRY3,5.681692
+34288,2010-03-31T10:00:00,BMFBOVESPA:FLRY3,5.563814
+34289,2010-04-01T10:00:00,BMFBOVESPA:FLRY3,5.360476
+34290,2010-04-05T10:00:00,BMFBOVESPA:FLRY3,5.210182
+34291,2010-04-06T10:00:00,BMFBOVESPA:FLRY3,5.095252
+34292,2010-04-07T10:00:00,BMFBOVESPA:FLRY3,5.006844
+34293,2010-04-08T10:00:00,BMFBOVESPA:FLRY3,5.160084
+34294,2010-04-09T10:00:00,BMFBOVESPA:FLRY3,5.239652
+34295,2010-04-12T10:00:00,BMFBOVESPA:FLRY3,5.266174
+34296,2010-04-13T10:00:00,BMFBOVESPA:FLRY3,5.275015
+34297,2010-04-14T10:00:00,BMFBOVESPA:FLRY3,5.269121
+34298,2010-04-15T10:00:00,BMFBOVESPA:FLRY3,5.210182
+34299,2010-04-16T10:00:00,BMFBOVESPA:FLRY3,5.210182
+34300,2010-04-19T10:00:00,BMFBOVESPA:FLRY3,5.180713
+34301,2010-04-20T10:00:00,BMFBOVESPA:FLRY3,5.269121
+34302,2010-04-22T10:00:00,BMFBOVESPA:FLRY3,5.239652
+34303,2010-04-23T10:00:00,BMFBOVESPA:FLRY3,5.269121
+34304,2010-04-26T10:00:00,BMFBOVESPA:FLRY3,5.272067
+34305,2010-04-27T10:00:00,BMFBOVESPA:FLRY3,5.124721
+34306,2010-04-28T10:00:00,BMFBOVESPA:FLRY3,5.124721
+34307,2010-04-29T10:00:00,BMFBOVESPA:FLRY3,5.180713
+34308,2010-04-30T10:00:00,BMFBOVESPA:FLRY3,5.189554
+34309,2010-05-03T10:00:00,BMFBOVESPA:FLRY3,5.319218
+34310,2010-05-04T10:00:00,BMFBOVESPA:FLRY3,5.210182
+34311,2010-05-05T10:00:00,BMFBOVESPA:FLRY3,5.15419
+34312,2010-05-06T10:00:00,BMFBOVESPA:FLRY3,5.036313
+34313,2010-05-07T10:00:00,BMFBOVESPA:FLRY3,4.965586
+34314,2010-05-10T10:00:00,BMFBOVESPA:FLRY3,4.936117
+34315,2010-05-11T10:00:00,BMFBOVESPA:FLRY3,4.96264
+34316,2010-05-12T10:00:00,BMFBOVESPA:FLRY3,5.024525
+34317,2010-05-13T10:00:00,BMFBOVESPA:FLRY3,5.180713
+34318,2010-05-14T10:00:00,BMFBOVESPA:FLRY3,5.124721
+34319,2010-05-17T10:00:00,BMFBOVESPA:FLRY3,5.051047
+34320,2010-05-18T10:00:00,BMFBOVESPA:FLRY3,5.006844
+34321,2010-05-19T10:00:00,BMFBOVESPA:FLRY3,4.977374
+34322,2010-05-20T10:00:00,BMFBOVESPA:FLRY3,4.888966
+34323,2010-05-21T10:00:00,BMFBOVESPA:FLRY3,4.859497
+34324,2010-05-24T10:00:00,BMFBOVESPA:FLRY3,4.835921
+34325,2010-05-25T10:00:00,BMFBOVESPA:FLRY3,4.830027
+34326,2010-05-26T10:00:00,BMFBOVESPA:FLRY3,4.977374
+34327,2010-05-27T10:00:00,BMFBOVESPA:FLRY3,5.021579
+34328,2010-05-28T10:00:00,BMFBOVESPA:FLRY3,5.219023
+34329,2010-05-31T10:00:00,BMFBOVESPA:FLRY3,5.210182
+34330,2010-06-01T10:00:00,BMFBOVESPA:FLRY3,5.127668
+34331,2010-06-02T10:00:00,BMFBOVESPA:FLRY3,5.15419
+34332,2010-06-04T10:00:00,BMFBOVESPA:FLRY3,5.254386
+34333,2010-06-07T10:00:00,BMFBOVESPA:FLRY3,5.386999
+34334,2010-06-08T10:00:00,BMFBOVESPA:FLRY3,5.563814
+34335,2010-06-09T10:00:00,BMFBOVESPA:FLRY3,5.342794
+34336,2010-06-10T10:00:00,BMFBOVESPA:FLRY3,5.460672
+34337,2010-06-11T10:00:00,BMFBOVESPA:FLRY3,5.416467
+34338,2010-06-14T10:00:00,BMFBOVESPA:FLRY3,5.32806
+34339,2010-06-15T10:00:00,BMFBOVESPA:FLRY3,5.348688
+34340,2010-06-16T10:00:00,BMFBOVESPA:FLRY3,5.29859
+34341,2010-06-17T10:00:00,BMFBOVESPA:FLRY3,5.357529
+34342,2010-06-18T10:00:00,BMFBOVESPA:FLRY3,5.37521
+34343,2010-06-21T10:00:00,BMFBOVESPA:FLRY3,5.416467
+34344,2010-06-22T10:00:00,BMFBOVESPA:FLRY3,5.504876
+34345,2010-06-23T10:00:00,BMFBOVESPA:FLRY3,5.566761
+34346,2010-06-24T10:00:00,BMFBOVESPA:FLRY3,5.563814
+34347,2010-06-25T10:00:00,BMFBOVESPA:FLRY3,5.622753
+34348,2010-06-28T10:00:00,BMFBOVESPA:FLRY3,5.708214
+34349,2010-06-29T10:00:00,BMFBOVESPA:FLRY3,5.708214
+34350,2010-06-30T10:00:00,BMFBOVESPA:FLRY3,5.852614
+34351,2010-07-01T10:00:00,BMFBOVESPA:FLRY3,5.837879
+34352,2010-07-02T10:00:00,BMFBOVESPA:FLRY3,5.831986
+34353,2010-07-05T10:00:00,BMFBOVESPA:FLRY3,5.855561
+34354,2010-07-06T10:00:00,BMFBOVESPA:FLRY3,5.9145
+34355,2010-07-07T10:00:00,BMFBOVESPA:FLRY3,6.094263
+34356,2010-07-08T10:00:00,BMFBOVESPA:FLRY3,6.265185
+34357,2010-07-12T10:00:00,BMFBOVESPA:FLRY3,5.9145
+34358,2010-07-13T10:00:00,BMFBOVESPA:FLRY3,6.002908
+34359,2010-07-14T10:00:00,BMFBOVESPA:FLRY3,5.855561
+34360,2010-07-15T10:00:00,BMFBOVESPA:FLRY3,5.855561
+34361,2010-07-16T10:00:00,BMFBOVESPA:FLRY3,5.855561
+34362,2010-07-19T10:00:00,BMFBOVESPA:FLRY3,5.858508
+34363,2010-07-20T10:00:00,BMFBOVESPA:FLRY3,5.855561
+34364,2010-07-21T10:00:00,BMFBOVESPA:FLRY3,5.802516
+34365,2010-07-22T10:00:00,BMFBOVESPA:FLRY3,5.911552
+34366,2010-07-23T10:00:00,BMFBOVESPA:FLRY3,5.861455
+34367,2010-07-26T10:00:00,BMFBOVESPA:FLRY3,5.870296
+34368,2010-07-27T10:00:00,BMFBOVESPA:FLRY3,5.896818
+34369,2010-07-28T10:00:00,BMFBOVESPA:FLRY3,5.811357
+34370,2010-07-29T10:00:00,BMFBOVESPA:FLRY3,5.867349
+34371,2010-07-30T10:00:00,BMFBOVESPA:FLRY3,5.973438
+34372,2010-08-02T10:00:00,BMFBOVESPA:FLRY3,5.899765
+34373,2010-08-03T10:00:00,BMFBOVESPA:FLRY3,5.9145
+34374,2010-08-04T10:00:00,BMFBOVESPA:FLRY3,5.826092
+34375,2010-08-05T10:00:00,BMFBOVESPA:FLRY3,5.929235
+34376,2010-08-06T10:00:00,BMFBOVESPA:FLRY3,5.861455
+34377,2010-08-09T10:00:00,BMFBOVESPA:FLRY3,5.973438
+34378,2010-08-10T10:00:00,BMFBOVESPA:FLRY3,5.920394
+34379,2010-08-11T10:00:00,BMFBOVESPA:FLRY3,5.893871
+34380,2010-08-12T10:00:00,BMFBOVESPA:FLRY3,6.046167
+34381,2010-08-13T10:00:00,BMFBOVESPA:FLRY3,6.063959
+34382,2010-08-16T10:00:00,BMFBOVESPA:FLRY3,5.96314
+34383,2010-08-17T10:00:00,BMFBOVESPA:FLRY3,6.034306
+34384,2010-08-18T10:00:00,BMFBOVESPA:FLRY3,6.25077
+34385,2010-08-19T10:00:00,BMFBOVESPA:FLRY3,6.870509
+34386,2010-08-20T10:00:00,BMFBOVESPA:FLRY3,6.612531
+34387,2010-08-23T10:00:00,BMFBOVESPA:FLRY3,6.464268
+34388,2010-08-24T10:00:00,BMFBOVESPA:FLRY3,6.152916
+34389,2010-08-25T10:00:00,BMFBOVESPA:FLRY3,6.404964
+34390,2010-08-26T10:00:00,BMFBOVESPA:FLRY3,6.434616
+34391,2010-08-27T10:00:00,BMFBOVESPA:FLRY3,6.434616
+34392,2010-08-30T10:00:00,BMFBOVESPA:FLRY3,6.2567
+34393,2010-08-31T10:00:00,BMFBOVESPA:FLRY3,6.404964
+34394,2010-09-01T10:00:00,BMFBOVESPA:FLRY3,6.41979
+34395,2010-09-02T10:00:00,BMFBOVESPA:FLRY3,6.523574
+34396,2010-09-03T10:00:00,BMFBOVESPA:FLRY3,6.345658
+34397,2010-09-06T10:00:00,BMFBOVESPA:FLRY3,6.493921
+34398,2010-09-08T10:00:00,BMFBOVESPA:FLRY3,6.479095
+34399,2010-09-09T10:00:00,BMFBOVESPA:FLRY3,6.464268
+34400,2010-09-10T10:00:00,BMFBOVESPA:FLRY3,6.461304
+34401,2010-09-13T10:00:00,BMFBOVESPA:FLRY3,6.470199
+34402,2010-09-14T10:00:00,BMFBOVESPA:FLRY3,6.467234
+34403,2010-09-15T10:00:00,BMFBOVESPA:FLRY3,6.508748
+34404,2010-09-16T10:00:00,BMFBOVESPA:FLRY3,6.523574
+34405,2010-09-17T10:00:00,BMFBOVESPA:FLRY3,6.642184
+34406,2010-09-20T10:00:00,BMFBOVESPA:FLRY3,6.728177
+34407,2010-09-21T10:00:00,BMFBOVESPA:FLRY3,6.5384
+34408,2010-09-22T10:00:00,BMFBOVESPA:FLRY3,6.464268
+34409,2010-09-23T10:00:00,BMFBOVESPA:FLRY3,6.455373
+34410,2010-09-24T10:00:00,BMFBOVESPA:FLRY3,6.286353
+34411,2010-09-27T10:00:00,BMFBOVESPA:FLRY3,6.330832
+34412,2010-09-28T10:00:00,BMFBOVESPA:FLRY3,6.268561
+34413,2010-09-29T10:00:00,BMFBOVESPA:FLRY3,6.316005
+34414,2010-09-30T10:00:00,BMFBOVESPA:FLRY3,6.227048
+34415,2010-10-01T10:00:00,BMFBOVESPA:FLRY3,6.271527
+34416,2010-10-04T10:00:00,BMFBOVESPA:FLRY3,6.2567
+34417,2010-10-05T10:00:00,BMFBOVESPA:FLRY3,6.227048
+34418,2010-10-06T10:00:00,BMFBOVESPA:FLRY3,6.227048
+34419,2010-10-07T10:00:00,BMFBOVESPA:FLRY3,6.227048
+34420,2010-10-08T10:00:00,BMFBOVESPA:FLRY3,6.230013
+34421,2010-10-11T10:00:00,BMFBOVESPA:FLRY3,6.384207
+34422,2010-10-13T10:00:00,BMFBOVESPA:FLRY3,6.301179
+34423,2010-10-14T10:00:00,BMFBOVESPA:FLRY3,6.227048
+34424,2010-10-15T10:00:00,BMFBOVESPA:FLRY3,6.227048
+34425,2010-10-18T09:00:00,BMFBOVESPA:FLRY3,6.224083
+34426,2010-10-19T09:00:00,BMFBOVESPA:FLRY3,6.227048
+34427,2010-10-20T09:00:00,BMFBOVESPA:FLRY3,6.203326
+34428,2010-10-21T09:00:00,BMFBOVESPA:FLRY3,6.182569
+34429,2010-10-22T09:00:00,BMFBOVESPA:FLRY3,6.227048
+34430,2010-10-25T09:00:00,BMFBOVESPA:FLRY3,6.523574
+34431,2010-10-26T09:00:00,BMFBOVESPA:FLRY3,6.375311
+34432,2010-10-27T09:00:00,BMFBOVESPA:FLRY3,6.461304
+34433,2010-10-28T09:00:00,BMFBOVESPA:FLRY3,6.479095
+34434,2010-10-29T09:00:00,BMFBOVESPA:FLRY3,6.523574
+34435,2010-11-01T09:00:00,BMFBOVESPA:FLRY3,6.734107
+34436,2010-11-03T09:00:00,BMFBOVESPA:FLRY3,6.671837
+34437,2010-11-04T09:00:00,BMFBOVESPA:FLRY3,6.731143
+34438,2010-11-05T09:00:00,BMFBOVESPA:FLRY3,6.71335
+34439,2010-11-08T09:00:00,BMFBOVESPA:FLRY3,6.731143
+34440,2010-11-09T09:00:00,BMFBOVESPA:FLRY3,6.70149
+34441,2010-11-10T09:00:00,BMFBOVESPA:FLRY3,6.553227
+34442,2010-11-11T09:00:00,BMFBOVESPA:FLRY3,6.657011
+34443,2010-11-12T09:00:00,BMFBOVESPA:FLRY3,6.671837
+34444,2010-11-16T09:00:00,BMFBOVESPA:FLRY3,6.523574
+34445,2010-11-17T09:00:00,BMFBOVESPA:FLRY3,6.41979
+34446,2010-11-18T09:00:00,BMFBOVESPA:FLRY3,6.520609
+34447,2010-11-19T09:00:00,BMFBOVESPA:FLRY3,6.523574
+34448,2010-11-22T09:00:00,BMFBOVESPA:FLRY3,6.493921
+34449,2010-11-23T09:00:00,BMFBOVESPA:FLRY3,6.404964
+34450,2010-11-24T09:00:00,BMFBOVESPA:FLRY3,6.568053
+34451,2010-11-25T09:00:00,BMFBOVESPA:FLRY3,6.582879
+34452,2010-11-26T09:00:00,BMFBOVESPA:FLRY3,6.639219
+34453,2010-11-29T09:00:00,BMFBOVESPA:FLRY3,6.479095
+34454,2010-11-30T09:00:00,BMFBOVESPA:FLRY3,6.597705
+34455,2010-12-01T09:00:00,BMFBOVESPA:FLRY3,6.70149
+34456,2010-12-02T09:00:00,BMFBOVESPA:FLRY3,6.8201
+34457,2010-12-03T09:00:00,BMFBOVESPA:FLRY3,6.923884
+34458,2010-12-06T09:00:00,BMFBOVESPA:FLRY3,7.116626
+34459,2010-12-07T09:00:00,BMFBOVESPA:FLRY3,7.057321
+34460,2010-12-08T09:00:00,BMFBOVESPA:FLRY3,6.968363
+34461,2010-12-09T09:00:00,BMFBOVESPA:FLRY3,6.968363
+34462,2010-12-10T09:00:00,BMFBOVESPA:FLRY3,7.175932
+34463,2010-12-13T09:00:00,BMFBOVESPA:FLRY3,7.413152
+34464,2010-12-14T09:00:00,BMFBOVESPA:FLRY3,7.368673
+34465,2010-12-15T09:00:00,BMFBOVESPA:FLRY3,7.413152
+34466,2010-12-16T09:00:00,BMFBOVESPA:FLRY3,7.605894
+34467,2010-12-17T09:00:00,BMFBOVESPA:FLRY3,7.413152
+34468,2010-12-20T09:00:00,BMFBOVESPA:FLRY3,7.317885
+34469,2010-12-21T09:00:00,BMFBOVESPA:FLRY3,7.392558
+34470,2010-12-22T09:00:00,BMFBOVESPA:FLRY3,7.503073
+34471,2010-12-23T09:00:00,BMFBOVESPA:FLRY3,7.541902
+34472,2010-12-27T09:00:00,BMFBOVESPA:FLRY3,7.676313
+34473,2010-12-28T09:00:00,BMFBOVESPA:FLRY3,7.676313
+34474,2010-12-29T09:00:00,BMFBOVESPA:FLRY3,7.73605
+34475,2010-12-30T09:00:00,BMFBOVESPA:FLRY3,7.960067
+34476,2011-01-03T09:00:00,BMFBOVESPA:FLRY3,8.055647
+34477,2011-01-04T09:00:00,BMFBOVESPA:FLRY3,7.765919
+34478,2011-01-05T09:00:00,BMFBOVESPA:FLRY3,7.46723
+34479,2011-01-06T09:00:00,BMFBOVESPA:FLRY3,7.46723
+34480,2011-01-07T09:00:00,BMFBOVESPA:FLRY3,7.765919
+34481,2011-01-10T09:00:00,BMFBOVESPA:FLRY3,7.613588
+34482,2011-01-11T09:00:00,BMFBOVESPA:FLRY3,7.529954
+34483,2011-01-12T09:00:00,BMFBOVESPA:FLRY3,7.518007
+34484,2011-01-13T09:00:00,BMFBOVESPA:FLRY3,7.616574
+34485,2011-01-14T09:00:00,BMFBOVESPA:FLRY3,7.780853
+34486,2011-01-17T09:00:00,BMFBOVESPA:FLRY3,7.768906
+34487,2011-01-18T09:00:00,BMFBOVESPA:FLRY3,7.810722
+34488,2011-01-19T09:00:00,BMFBOVESPA:FLRY3,7.83163
+34489,2011-01-20T09:00:00,BMFBOVESPA:FLRY3,7.73605
+34490,2011-01-21T09:00:00,BMFBOVESPA:FLRY3,7.661378
+34491,2011-01-24T09:00:00,BMFBOVESPA:FLRY3,7.616574
+34492,2011-01-26T09:00:00,BMFBOVESPA:FLRY3,7.709168
+34493,2011-01-27T09:00:00,BMFBOVESPA:FLRY3,7.795788
+34494,2011-01-28T09:00:00,BMFBOVESPA:FLRY3,7.407492
+34495,2011-01-31T09:00:00,BMFBOVESPA:FLRY3,7.46723
+34496,2011-02-01T09:00:00,BMFBOVESPA:FLRY3,7.46723
+34497,2011-02-02T09:00:00,BMFBOVESPA:FLRY3,7.46723
+34498,2011-02-03T09:00:00,BMFBOVESPA:FLRY3,7.407492
+34499,2011-02-04T09:00:00,BMFBOVESPA:FLRY3,7.392558
+34500,2011-02-07T09:00:00,BMFBOVESPA:FLRY3,7.46723
+34501,2011-02-08T09:00:00,BMFBOVESPA:FLRY3,7.398531
+34502,2011-02-09T09:00:00,BMFBOVESPA:FLRY3,7.168541
+34503,2011-02-10T09:00:00,BMFBOVESPA:FLRY3,6.974393
+34504,2011-02-11T09:00:00,BMFBOVESPA:FLRY3,7.03413
+34505,2011-02-14T09:00:00,BMFBOVESPA:FLRY3,7.093868
+34506,2011-02-15T09:00:00,BMFBOVESPA:FLRY3,7.317885
+34507,2011-02-16T09:00:00,BMFBOVESPA:FLRY3,7.526968
+34508,2011-02-17T09:00:00,BMFBOVESPA:FLRY3,7.377623
+34509,2011-02-18T09:00:00,BMFBOVESPA:FLRY3,7.407492
+34510,2011-02-21T10:00:00,BMFBOVESPA:FLRY3,7.305937
+34511,2011-02-22T10:00:00,BMFBOVESPA:FLRY3,7.216331
+34512,2011-02-23T10:00:00,BMFBOVESPA:FLRY3,7.078934
+34513,2011-02-24T10:00:00,BMFBOVESPA:FLRY3,6.974393
+34514,2011-02-25T10:00:00,BMFBOVESPA:FLRY3,6.735441
+34515,2011-02-28T10:00:00,BMFBOVESPA:FLRY3,6.586096
+34516,2011-03-01T10:00:00,BMFBOVESPA:FLRY3,6.511424
+34517,2011-03-02T10:00:00,BMFBOVESPA:FLRY3,6.424805
+34518,2011-03-03T10:00:00,BMFBOVESPA:FLRY3,6.645835
+34519,2011-03-04T10:00:00,BMFBOVESPA:FLRY3,6.684664
+34520,2011-03-09T10:00:00,BMFBOVESPA:FLRY3,6.998288
+34521,2011-03-10T10:00:00,BMFBOVESPA:FLRY3,6.959458
+34522,2011-03-11T10:00:00,BMFBOVESPA:FLRY3,6.839983
+34523,2011-03-14T10:00:00,BMFBOVESPA:FLRY3,6.989327
+34524,2011-03-15T10:00:00,BMFBOVESPA:FLRY3,6.89972
+34525,2011-03-16T10:00:00,BMFBOVESPA:FLRY3,7.019196
+34526,2011-03-17T10:00:00,BMFBOVESPA:FLRY3,7.078934
+34527,2011-03-18T10:00:00,BMFBOVESPA:FLRY3,6.810113
+34528,2011-03-21T10:00:00,BMFBOVESPA:FLRY3,6.953485
+34529,2011-03-22T10:00:00,BMFBOVESPA:FLRY3,7.237239
+34530,2011-03-23T10:00:00,BMFBOVESPA:FLRY3,7.12075
+34531,2011-03-24T10:00:00,BMFBOVESPA:FLRY3,7.258147
+34532,2011-03-25T10:00:00,BMFBOVESPA:FLRY3,7.201397
+34533,2011-03-28T10:00:00,BMFBOVESPA:FLRY3,7.138672
+34534,2011-03-29T10:00:00,BMFBOVESPA:FLRY3,7.132698
+34535,2011-03-30T10:00:00,BMFBOVESPA:FLRY3,7.156593
+34536,2011-03-31T10:00:00,BMFBOVESPA:FLRY3,7.243213
+34537,2011-04-01T10:00:00,BMFBOVESPA:FLRY3,7.258147
+34538,2011-04-04T10:00:00,BMFBOVESPA:FLRY3,7.108803
+34539,2011-04-05T10:00:00,BMFBOVESPA:FLRY3,7.084907
+34540,2011-04-06T10:00:00,BMFBOVESPA:FLRY3,7.063999
+34541,2011-04-07T10:00:00,BMFBOVESPA:FLRY3,6.959458
+34542,2011-04-08T10:00:00,BMFBOVESPA:FLRY3,6.944524
+34543,2011-04-11T10:00:00,BMFBOVESPA:FLRY3,6.959458
+34544,2011-04-12T10:00:00,BMFBOVESPA:FLRY3,6.780245
+34545,2011-04-13T10:00:00,BMFBOVESPA:FLRY3,6.607005
+34546,2011-04-14T10:00:00,BMFBOVESPA:FLRY3,6.601031
+34547,2011-04-15T10:00:00,BMFBOVESPA:FLRY3,6.654796
+34548,2011-04-18T10:00:00,BMFBOVESPA:FLRY3,6.397923
+34549,2011-04-19T10:00:00,BMFBOVESPA:FLRY3,6.502464
+34550,2011-04-20T10:00:00,BMFBOVESPA:FLRY3,6.795179
+34551,2011-04-25T10:00:00,BMFBOVESPA:FLRY3,6.825048
+34552,2011-04-26T10:00:00,BMFBOVESPA:FLRY3,6.92959
+34553,2011-04-27T10:00:00,BMFBOVESPA:FLRY3,6.795179
+34554,2011-04-28T10:00:00,BMFBOVESPA:FLRY3,6.926603
+34555,2011-04-29T10:00:00,BMFBOVESPA:FLRY3,7.004262
+34556,2011-05-02T10:00:00,BMFBOVESPA:FLRY3,7.317885
+34557,2011-05-03T10:00:00,BMFBOVESPA:FLRY3,7.084907
+34558,2011-05-04T10:00:00,BMFBOVESPA:FLRY3,7.132698
+34559,2011-05-05T10:00:00,BMFBOVESPA:FLRY3,7.019196
+34560,2011-05-06T10:00:00,BMFBOVESPA:FLRY3,7.078934
+34561,2011-05-09T10:00:00,BMFBOVESPA:FLRY3,6.92959
+34562,2011-05-10T10:00:00,BMFBOVESPA:FLRY3,7.189449
+34563,2011-05-11T10:00:00,BMFBOVESPA:FLRY3,7.377623
+34564,2011-05-12T10:00:00,BMFBOVESPA:FLRY3,7.703195
+34565,2011-05-13T10:00:00,BMFBOVESPA:FLRY3,7.703195
+34566,2011-05-16T10:00:00,BMFBOVESPA:FLRY3,7.377623
+34567,2011-05-17T10:00:00,BMFBOVESPA:FLRY3,7.46723
+34568,2011-05-18T10:00:00,BMFBOVESPA:FLRY3,7.60164
+34569,2011-05-19T10:00:00,BMFBOVESPA:FLRY3,7.377623
+34570,2011-05-20T10:00:00,BMFBOVESPA:FLRY3,7.497099
+34571,2011-05-23T10:00:00,BMFBOVESPA:FLRY3,7.46723
+34572,2011-05-24T10:00:00,BMFBOVESPA:FLRY3,7.464243
+34573,2011-05-25T10:00:00,BMFBOVESPA:FLRY3,7.512033
+34574,2011-05-26T10:00:00,BMFBOVESPA:FLRY3,7.512033
+34575,2011-05-27T10:00:00,BMFBOVESPA:FLRY3,7.661378
+34576,2011-05-30T10:00:00,BMFBOVESPA:FLRY3,7.470217
+34577,2011-05-31T10:00:00,BMFBOVESPA:FLRY3,7.765919
+34578,2011-06-01T10:00:00,BMFBOVESPA:FLRY3,7.706181
+34579,2011-06-02T10:00:00,BMFBOVESPA:FLRY3,7.694234
+34580,2011-06-03T10:00:00,BMFBOVESPA:FLRY3,7.46723
+34581,2011-06-06T10:00:00,BMFBOVESPA:FLRY3,7.317885
+34582,2011-06-07T10:00:00,BMFBOVESPA:FLRY3,7.395544
+34583,2011-06-08T10:00:00,BMFBOVESPA:FLRY3,7.485151
+34584,2011-06-09T10:00:00,BMFBOVESPA:FLRY3,7.273082
+34585,2011-06-10T10:00:00,BMFBOVESPA:FLRY3,6.989327
+34586,2011-06-13T10:00:00,BMFBOVESPA:FLRY3,6.875825
+34587,2011-06-14T10:00:00,BMFBOVESPA:FLRY3,6.959458
+34588,2011-06-15T10:00:00,BMFBOVESPA:FLRY3,7.093868
+34589,2011-06-16T10:00:00,BMFBOVESPA:FLRY3,6.944524
+34590,2011-06-17T10:00:00,BMFBOVESPA:FLRY3,7.347754
+34591,2011-06-20T10:00:00,BMFBOVESPA:FLRY3,7.168541
+34592,2011-06-21T10:00:00,BMFBOVESPA:FLRY3,7.168541
+34593,2011-06-22T10:00:00,BMFBOVESPA:FLRY3,7.090882
+34594,2011-06-24T10:00:00,BMFBOVESPA:FLRY3,7.317885
+34595,2011-06-27T10:00:00,BMFBOVESPA:FLRY3,7.037117
+34596,2011-06-28T10:00:00,BMFBOVESPA:FLRY3,7.078934
+34597,2011-06-29T10:00:00,BMFBOVESPA:FLRY3,6.786218
+34598,2011-06-30T10:00:00,BMFBOVESPA:FLRY3,6.789205
+34599,2011-07-01T10:00:00,BMFBOVESPA:FLRY3,6.869851
+34600,2011-07-04T10:00:00,BMFBOVESPA:FLRY3,6.959458
+34601,2011-07-05T10:00:00,BMFBOVESPA:FLRY3,6.926603
+34602,2011-07-06T10:00:00,BMFBOVESPA:FLRY3,7.019196
+34603,2011-07-07T10:00:00,BMFBOVESPA:FLRY3,7.043091
+34604,2011-07-08T10:00:00,BMFBOVESPA:FLRY3,7.03413
+34605,2011-07-11T10:00:00,BMFBOVESPA:FLRY3,6.768297
+34606,2011-07-12T10:00:00,BMFBOVESPA:FLRY3,6.690638
+34607,2011-07-13T10:00:00,BMFBOVESPA:FLRY3,7.138672
+34608,2011-07-14T10:00:00,BMFBOVESPA:FLRY3,6.869851
+34609,2011-07-15T10:00:00,BMFBOVESPA:FLRY3,6.869851
+34610,2011-07-18T10:00:00,BMFBOVESPA:FLRY3,6.58311
+34611,2011-07-19T10:00:00,BMFBOVESPA:FLRY3,6.645835
+34612,2011-07-20T10:00:00,BMFBOVESPA:FLRY3,6.675704
+34613,2011-07-21T10:00:00,BMFBOVESPA:FLRY3,6.571162
+34614,2011-07-22T10:00:00,BMFBOVESPA:FLRY3,6.511424
+34615,2011-07-25T10:00:00,BMFBOVESPA:FLRY3,6.660769
+34616,2011-07-26T10:00:00,BMFBOVESPA:FLRY3,6.49649
+34617,2011-07-27T10:00:00,BMFBOVESPA:FLRY3,6.27546
+34618,2011-07-28T10:00:00,BMFBOVESPA:FLRY3,6.332211
+34619,2011-07-29T10:00:00,BMFBOVESPA:FLRY3,6.36208
+34620,2011-08-01T10:00:00,BMFBOVESPA:FLRY3,6.436752
+34621,2011-08-02T10:00:00,BMFBOVESPA:FLRY3,6.388962
+34622,2011-08-03T10:00:00,BMFBOVESPA:FLRY3,6.332211
+34623,2011-08-04T10:00:00,BMFBOVESPA:FLRY3,5.940928
+34624,2011-08-05T10:00:00,BMFBOVESPA:FLRY3,5.914046
+34625,2011-08-08T10:00:00,BMFBOVESPA:FLRY3,5.466012
+34626,2011-08-09T10:00:00,BMFBOVESPA:FLRY3,5.675095
+34627,2011-08-10T10:00:00,BMFBOVESPA:FLRY3,5.672108
+34628,2011-08-11T10:00:00,BMFBOVESPA:FLRY3,5.713924
+34629,2011-08-12T10:00:00,BMFBOVESPA:FLRY3,5.734833
+34630,2011-08-15T10:00:00,BMFBOVESPA:FLRY3,5.821452
+34631,2011-08-16T10:00:00,BMFBOVESPA:FLRY3,5.839373
+34632,2011-08-17T10:00:00,BMFBOVESPA:FLRY3,5.943915
+34633,2011-08-18T10:00:00,BMFBOVESPA:FLRY3,5.914046
+34634,2011-08-19T10:00:00,BMFBOVESPA:FLRY3,5.973784
+34635,2011-08-22T10:00:00,BMFBOVESPA:FLRY3,6.045086
+34636,2011-08-23T10:00:00,BMFBOVESPA:FLRY3,6.099221
+34637,2011-08-24T10:00:00,BMFBOVESPA:FLRY3,6.135311
+34638,2011-08-25T10:00:00,BMFBOVESPA:FLRY3,5.95486
+34639,2011-08-26T10:00:00,BMFBOVESPA:FLRY3,6.117266
+34640,2011-08-29T10:00:00,BMFBOVESPA:FLRY3,6.387941
+34641,2011-08-30T10:00:00,BMFBOVESPA:FLRY3,6.664632
+34642,2011-08-31T10:00:00,BMFBOVESPA:FLRY3,6.917262
+34643,2011-09-01T10:00:00,BMFBOVESPA:FLRY3,6.962375
+34644,2011-09-02T10:00:00,BMFBOVESPA:FLRY3,6.842075
+34645,2011-09-05T10:00:00,BMFBOVESPA:FLRY3,6.766887
+34646,2011-09-06T10:00:00,BMFBOVESPA:FLRY3,6.857112
+34647,2011-09-08T10:00:00,BMFBOVESPA:FLRY3,6.887187
+34648,2011-09-09T10:00:00,BMFBOVESPA:FLRY3,6.405986
+34649,2011-09-12T10:00:00,BMFBOVESPA:FLRY3,6.526287
+34650,2011-09-13T10:00:00,BMFBOVESPA:FLRY3,6.532301
+34651,2011-09-14T10:00:00,BMFBOVESPA:FLRY3,6.415009
+34652,2011-09-15T10:00:00,BMFBOVESPA:FLRY3,6.285686
+34653,2011-09-16T10:00:00,BMFBOVESPA:FLRY3,6.466137
+34654,2011-09-19T10:00:00,BMFBOVESPA:FLRY3,6.586437
+34655,2011-09-20T10:00:00,BMFBOVESPA:FLRY3,6.517264
+34656,2011-09-21T10:00:00,BMFBOVESPA:FLRY3,6.381926
+34657,2011-09-22T10:00:00,BMFBOVESPA:FLRY3,6.255611
+34658,2011-09-23T10:00:00,BMFBOVESPA:FLRY3,6.285686
+34659,2011-09-26T10:00:00,BMFBOVESPA:FLRY3,6.390949
+34660,2011-09-27T10:00:00,BMFBOVESPA:FLRY3,6.559369
+34661,2011-09-28T10:00:00,BMFBOVESPA:FLRY3,6.490197
+34662,2011-09-29T10:00:00,BMFBOVESPA:FLRY3,6.616512
+34663,2011-09-30T10:00:00,BMFBOVESPA:FLRY3,6.748842
+34664,2011-10-03T10:00:00,BMFBOVESPA:FLRY3,6.616512
+34665,2011-10-04T10:00:00,BMFBOVESPA:FLRY3,6.733804
+34666,2011-10-05T10:00:00,BMFBOVESPA:FLRY3,6.589444
+34667,2011-10-06T10:00:00,BMFBOVESPA:FLRY3,6.613504
+34668,2011-10-07T10:00:00,BMFBOVESPA:FLRY3,6.405986
+34669,2011-10-10T10:00:00,BMFBOVESPA:FLRY3,6.511249
+34670,2011-10-11T10:00:00,BMFBOVESPA:FLRY3,6.421024
+34671,2011-10-13T10:00:00,BMFBOVESPA:FLRY3,6.436062
+34672,2011-10-14T10:00:00,BMFBOVESPA:FLRY3,6.375912
+34673,2011-10-17T09:00:00,BMFBOVESPA:FLRY3,6.345836
+34674,2011-10-18T09:00:00,BMFBOVESPA:FLRY3,6.448092
+34675,2011-10-19T09:00:00,BMFBOVESPA:FLRY3,6.490197
+34676,2011-10-20T09:00:00,BMFBOVESPA:FLRY3,6.460122
+34677,2011-10-21T09:00:00,BMFBOVESPA:FLRY3,6.502227
+34678,2011-10-24T09:00:00,BMFBOVESPA:FLRY3,6.354859
+34679,2011-10-25T09:00:00,BMFBOVESPA:FLRY3,6.375912
+34680,2011-10-26T09:00:00,BMFBOVESPA:FLRY3,6.405986
+34681,2011-10-27T09:00:00,BMFBOVESPA:FLRY3,6.463129
+34682,2011-10-28T09:00:00,BMFBOVESPA:FLRY3,6.496212
+34683,2011-10-31T09:00:00,BMFBOVESPA:FLRY3,6.511249
+34684,2011-11-01T09:00:00,BMFBOVESPA:FLRY3,6.484181
+34685,2011-11-03T09:00:00,BMFBOVESPA:FLRY3,6.508241
+34686,2011-11-04T09:00:00,BMFBOVESPA:FLRY3,6.526287
+34687,2011-11-07T09:00:00,BMFBOVESPA:FLRY3,6.643579
+34688,2011-11-08T09:00:00,BMFBOVESPA:FLRY3,6.613504
+34689,2011-11-09T09:00:00,BMFBOVESPA:FLRY3,6.613504
+34690,2011-11-10T09:00:00,BMFBOVESPA:FLRY3,6.643579
+34691,2011-11-11T09:00:00,BMFBOVESPA:FLRY3,6.676662
+34692,2011-11-14T09:00:00,BMFBOVESPA:FLRY3,6.766887
+34693,2011-11-16T09:00:00,BMFBOVESPA:FLRY3,6.754857
+34694,2011-11-17T09:00:00,BMFBOVESPA:FLRY3,6.586437
+34695,2011-11-18T09:00:00,BMFBOVESPA:FLRY3,6.421024
+34696,2011-11-21T09:00:00,BMFBOVESPA:FLRY3,6.366889
+34697,2011-11-22T09:00:00,BMFBOVESPA:FLRY3,6.360874
+34698,2011-11-23T09:00:00,BMFBOVESPA:FLRY3,6.240574
+34699,2011-11-24T09:00:00,BMFBOVESPA:FLRY3,6.285686
+34700,2011-11-25T09:00:00,BMFBOVESPA:FLRY3,6.255611
+34701,2011-11-28T09:00:00,BMFBOVESPA:FLRY3,6.285686
+34702,2011-11-29T09:00:00,BMFBOVESPA:FLRY3,6.180423
+34703,2011-11-30T09:00:00,BMFBOVESPA:FLRY3,6.195461
+34704,2011-12-01T09:00:00,BMFBOVESPA:FLRY3,6.451099
+34705,2011-12-02T09:00:00,BMFBOVESPA:FLRY3,6.393956
+34706,2011-12-05T09:00:00,BMFBOVESPA:FLRY3,6.541324
+34707,2011-12-06T09:00:00,BMFBOVESPA:FLRY3,6.616512
+34708,2011-12-07T09:00:00,BMFBOVESPA:FLRY3,6.436062
+34709,2011-12-08T09:00:00,BMFBOVESPA:FLRY3,6.436062
+34710,2011-12-09T09:00:00,BMFBOVESPA:FLRY3,6.496212
+34711,2011-12-12T09:00:00,BMFBOVESPA:FLRY3,6.544332
+34712,2011-12-13T09:00:00,BMFBOVESPA:FLRY3,6.421024
+34713,2011-12-14T09:00:00,BMFBOVESPA:FLRY3,6.375912
+34714,2011-12-15T09:00:00,BMFBOVESPA:FLRY3,6.421024
+34715,2011-12-16T09:00:00,BMFBOVESPA:FLRY3,6.496212
+34716,2011-12-19T09:00:00,BMFBOVESPA:FLRY3,6.541324
+34717,2011-12-20T09:00:00,BMFBOVESPA:FLRY3,6.464108
+34718,2011-12-21T09:00:00,BMFBOVESPA:FLRY3,6.485223
+34719,2011-12-22T09:00:00,BMFBOVESPA:FLRY3,6.470141
+34720,2011-12-23T09:00:00,BMFBOVESPA:FLRY3,6.470141
+34721,2011-12-26T09:00:00,BMFBOVESPA:FLRY3,6.470141
+34722,2011-12-27T09:00:00,BMFBOVESPA:FLRY3,6.470141
+34723,2011-12-28T09:00:00,BMFBOVESPA:FLRY3,6.418862
+34724,2011-12-29T09:00:00,BMFBOVESPA:FLRY3,6.455059
+34725,2012-01-02T09:00:00,BMFBOVESPA:FLRY3,6.430928
+34726,2012-01-03T09:00:00,BMFBOVESPA:FLRY3,6.560632
+34727,2012-01-04T09:00:00,BMFBOVESPA:FLRY3,6.518403
+34728,2012-01-05T09:00:00,BMFBOVESPA:FLRY3,6.485223
+34729,2012-01-06T09:00:00,BMFBOVESPA:FLRY3,6.515386
+34730,2012-01-09T09:00:00,BMFBOVESPA:FLRY3,6.566665
+34731,2012-01-10T09:00:00,BMFBOVESPA:FLRY3,6.572698
+34732,2012-01-11T09:00:00,BMFBOVESPA:FLRY3,6.581747
+34733,2012-01-12T09:00:00,BMFBOVESPA:FLRY3,6.560632
+34734,2012-01-13T09:00:00,BMFBOVESPA:FLRY3,6.596829
+34735,2012-01-16T09:00:00,BMFBOVESPA:FLRY3,6.62096
+34736,2012-01-17T09:00:00,BMFBOVESPA:FLRY3,6.636042
+34737,2012-01-18T09:00:00,BMFBOVESPA:FLRY3,6.605878
+34738,2012-01-19T09:00:00,BMFBOVESPA:FLRY3,6.633025
+34739,2012-01-20T09:00:00,BMFBOVESPA:FLRY3,6.605878
+34740,2012-01-23T09:00:00,BMFBOVESPA:FLRY3,6.575714
+34741,2012-01-24T09:00:00,BMFBOVESPA:FLRY3,6.605878
+34742,2012-01-26T09:00:00,BMFBOVESPA:FLRY3,6.636042
+34743,2012-01-27T09:00:00,BMFBOVESPA:FLRY3,6.681287
+34744,2012-01-30T09:00:00,BMFBOVESPA:FLRY3,6.786861
+34745,2012-01-31T09:00:00,BMFBOVESPA:FLRY3,6.892434
+34746,2012-02-01T09:00:00,BMFBOVESPA:FLRY3,6.874336
+34747,2012-02-02T09:00:00,BMFBOVESPA:FLRY3,6.877352
+34748,2012-02-03T09:00:00,BMFBOVESPA:FLRY3,6.847189
+34749,2012-02-06T09:00:00,BMFBOVESPA:FLRY3,6.844172
+34750,2012-02-07T09:00:00,BMFBOVESPA:FLRY3,6.783844
+34751,2012-02-08T09:00:00,BMFBOVESPA:FLRY3,6.726533
+34752,2012-02-09T09:00:00,BMFBOVESPA:FLRY3,6.485223
+34753,2012-02-10T09:00:00,BMFBOVESPA:FLRY3,6.530468
+34754,2012-02-13T09:00:00,BMFBOVESPA:FLRY3,6.560632
+34755,2012-02-14T09:00:00,BMFBOVESPA:FLRY3,6.639058
+34756,2012-02-15T09:00:00,BMFBOVESPA:FLRY3,6.801942
+34757,2012-02-16T09:00:00,BMFBOVESPA:FLRY3,6.892434
+34758,2012-02-17T09:00:00,BMFBOVESPA:FLRY3,6.934664
+34759,2012-02-22T09:00:00,BMFBOVESPA:FLRY3,6.982926
+34760,2012-02-23T09:00:00,BMFBOVESPA:FLRY3,7.103581
+34761,2012-02-24T09:00:00,BMFBOVESPA:FLRY3,7.194073
+34762,2012-02-27T10:00:00,BMFBOVESPA:FLRY3,7.133745
+34763,2012-02-28T10:00:00,BMFBOVESPA:FLRY3,7.236302
+34764,2012-02-29T10:00:00,BMFBOVESPA:FLRY3,7.387121
+34765,2012-03-01T10:00:00,BMFBOVESPA:FLRY3,7.390137
+34766,2012-03-02T10:00:00,BMFBOVESPA:FLRY3,7.305678
+34767,2012-03-05T10:00:00,BMFBOVESPA:FLRY3,7.299646
+34768,2012-03-06T10:00:00,BMFBOVESPA:FLRY3,7.299646
+34769,2012-03-07T10:00:00,BMFBOVESPA:FLRY3,7.299646
+34770,2012-03-08T10:00:00,BMFBOVESPA:FLRY3,7.359974
+34771,2012-03-09T10:00:00,BMFBOVESPA:FLRY3,7.465547
+34772,2012-03-12T10:00:00,BMFBOVESPA:FLRY3,7.347908
+34773,2012-03-13T10:00:00,BMFBOVESPA:FLRY3,7.359974
+34774,2012-03-14T10:00:00,BMFBOVESPA:FLRY3,7.408235
+34775,2012-03-15T10:00:00,BMFBOVESPA:FLRY3,7.510793
+34776,2012-03-16T10:00:00,BMFBOVESPA:FLRY3,7.601284
+34777,2012-03-19T10:00:00,BMFBOVESPA:FLRY3,7.480629
+34778,2012-03-20T10:00:00,BMFBOVESPA:FLRY3,7.480629
+34779,2012-03-21T10:00:00,BMFBOVESPA:FLRY3,7.540957
+34780,2012-03-22T10:00:00,BMFBOVESPA:FLRY3,7.510793
+34781,2012-03-23T10:00:00,BMFBOVESPA:FLRY3,7.706857
+34782,2012-03-26T10:00:00,BMFBOVESPA:FLRY3,7.631448
+34783,2012-03-27T10:00:00,BMFBOVESPA:FLRY3,7.616366
+34784,2012-03-28T10:00:00,BMFBOVESPA:FLRY3,7.592235
+34785,2012-03-29T10:00:00,BMFBOVESPA:FLRY3,7.359974
+34786,2012-03-30T10:00:00,BMFBOVESPA:FLRY3,7.269482
+34787,2012-04-02T10:00:00,BMFBOVESPA:FLRY3,7.17899
+34788,2012-04-03T10:00:00,BMFBOVESPA:FLRY3,7.359974
+34789,2012-04-04T10:00:00,BMFBOVESPA:FLRY3,7.390137
+34790,2012-04-05T10:00:00,BMFBOVESPA:FLRY3,7.381088
+34791,2012-04-09T10:00:00,BMFBOVESPA:FLRY3,7.326794
+34792,2012-04-10T10:00:00,BMFBOVESPA:FLRY3,7.293613
+34793,2012-04-11T10:00:00,BMFBOVESPA:FLRY3,7.299646
+34794,2012-04-12T10:00:00,BMFBOVESPA:FLRY3,7.299646
+34795,2012-04-13T10:00:00,BMFBOVESPA:FLRY3,7.299646
+34796,2012-04-16T10:00:00,BMFBOVESPA:FLRY3,7.269482
+34797,2012-04-17T10:00:00,BMFBOVESPA:FLRY3,7.269482
+34798,2012-04-18T10:00:00,BMFBOVESPA:FLRY3,7.314728
+34799,2012-04-19T10:00:00,BMFBOVESPA:FLRY3,7.390137
+34800,2012-04-20T10:00:00,BMFBOVESPA:FLRY3,7.314728
+34801,2012-04-23T10:00:00,BMFBOVESPA:FLRY3,7.239318
+34802,2012-04-24T10:00:00,BMFBOVESPA:FLRY3,7.239318
+34803,2012-04-25T10:00:00,BMFBOVESPA:FLRY3,7.212171
+34804,2012-04-26T10:00:00,BMFBOVESPA:FLRY3,7.272499
+34805,2012-04-27T10:00:00,BMFBOVESPA:FLRY3,7.359974
+34806,2012-04-30T10:00:00,BMFBOVESPA:FLRY3,7.408235
+34807,2012-05-02T10:00:00,BMFBOVESPA:FLRY3,7.269482
+34808,2012-05-03T10:00:00,BMFBOVESPA:FLRY3,7.2544
+34809,2012-05-04T10:00:00,BMFBOVESPA:FLRY3,7.501744
+34810,2012-05-07T10:00:00,BMFBOVESPA:FLRY3,7.344892
+34811,2012-05-08T10:00:00,BMFBOVESPA:FLRY3,7.420301
+34812,2012-05-09T10:00:00,BMFBOVESPA:FLRY3,7.550006
+34813,2012-05-10T10:00:00,BMFBOVESPA:FLRY3,7.658595
+34814,2012-05-11T10:00:00,BMFBOVESPA:FLRY3,7.661612
+34815,2012-05-14T10:00:00,BMFBOVESPA:FLRY3,7.540957
+34816,2012-05-15T10:00:00,BMFBOVESPA:FLRY3,7.519842
+34817,2012-05-16T10:00:00,BMFBOVESPA:FLRY3,7.4384
+34818,2012-05-17T10:00:00,BMFBOVESPA:FLRY3,7.2544
+34819,2012-05-18T10:00:00,BMFBOVESPA:FLRY3,7.206138
+34820,2012-05-21T10:00:00,BMFBOVESPA:FLRY3,7.329809
+34821,2012-05-22T10:00:00,BMFBOVESPA:FLRY3,7.420301
+34822,2012-05-23T10:00:00,BMFBOVESPA:FLRY3,7.417285
+34823,2012-05-24T10:00:00,BMFBOVESPA:FLRY3,7.390137
+34824,2012-05-25T10:00:00,BMFBOVESPA:FLRY3,7.495711
+34825,2012-05-28T10:00:00,BMFBOVESPA:FLRY3,7.628432
+34826,2012-05-29T10:00:00,BMFBOVESPA:FLRY3,7.405219
+34827,2012-05-30T10:00:00,BMFBOVESPA:FLRY3,7.272499
+34828,2012-05-31T10:00:00,BMFBOVESPA:FLRY3,7.281547
+34829,2012-06-01T10:00:00,BMFBOVESPA:FLRY3,7.163909
+34830,2012-06-04T10:00:00,BMFBOVESPA:FLRY3,7.088499
+34831,2012-06-05T10:00:00,BMFBOVESPA:FLRY3,7.118663
+34832,2012-06-06T10:00:00,BMFBOVESPA:FLRY3,7.148827
+34833,2012-06-08T10:00:00,BMFBOVESPA:FLRY3,7.2544
+34834,2012-06-11T10:00:00,BMFBOVESPA:FLRY3,7.329809
+34835,2012-06-12T10:00:00,BMFBOVESPA:FLRY3,7.450465
+34836,2012-06-13T10:00:00,BMFBOVESPA:FLRY3,7.519842
+34837,2012-06-14T10:00:00,BMFBOVESPA:FLRY3,7.390137
+34838,2012-06-15T10:00:00,BMFBOVESPA:FLRY3,7.53794
+34839,2012-06-18T10:00:00,BMFBOVESPA:FLRY3,7.498727
+34840,2012-06-19T10:00:00,BMFBOVESPA:FLRY3,7.420301
+34841,2012-06-20T10:00:00,BMFBOVESPA:FLRY3,7.393154
+34842,2012-06-21T10:00:00,BMFBOVESPA:FLRY3,7.450465
+34843,2012-06-22T10:00:00,BMFBOVESPA:FLRY3,7.47158
+34844,2012-06-25T10:00:00,BMFBOVESPA:FLRY3,7.375056
+34845,2012-06-26T10:00:00,BMFBOVESPA:FLRY3,7.390137
+34846,2012-06-27T10:00:00,BMFBOVESPA:FLRY3,7.562071
+34847,2012-06-28T10:00:00,BMFBOVESPA:FLRY3,7.543973
+34848,2012-06-29T10:00:00,BMFBOVESPA:FLRY3,7.691776
+34849,2012-07-02T10:00:00,BMFBOVESPA:FLRY3,7.842595
+34850,2012-07-03T10:00:00,BMFBOVESPA:FLRY3,8.065807
+34851,2012-07-04T10:00:00,BMFBOVESPA:FLRY3,8.011512
+34852,2012-07-05T10:00:00,BMFBOVESPA:FLRY3,7.96325
+34853,2012-07-06T10:00:00,BMFBOVESPA:FLRY3,7.791316
+34854,2012-07-10T10:00:00,BMFBOVESPA:FLRY3,7.878792
+34855,2012-07-11T10:00:00,BMFBOVESPA:FLRY3,8.023578
+34856,2012-07-12T10:00:00,BMFBOVESPA:FLRY3,7.975316
+34857,2012-07-13T10:00:00,BMFBOVESPA:FLRY3,7.933086
+34858,2012-07-16T10:00:00,BMFBOVESPA:FLRY3,7.933086
+34859,2012-07-17T10:00:00,BMFBOVESPA:FLRY3,7.752104
+34860,2012-07-18T10:00:00,BMFBOVESPA:FLRY3,7.2544
+34861,2012-07-19T10:00:00,BMFBOVESPA:FLRY3,6.907516
+34862,2012-07-20T10:00:00,BMFBOVESPA:FLRY3,7.049286
+34863,2012-07-23T10:00:00,BMFBOVESPA:FLRY3,6.93768
+34864,2012-07-24T10:00:00,BMFBOVESPA:FLRY3,6.669222
+34865,2012-07-25T10:00:00,BMFBOVESPA:FLRY3,6.611911
+34866,2012-07-26T10:00:00,BMFBOVESPA:FLRY3,6.605878
+34867,2012-07-27T10:00:00,BMFBOVESPA:FLRY3,6.542534
+34868,2012-07-30T10:00:00,BMFBOVESPA:FLRY3,6.530468
+34869,2012-07-31T10:00:00,BMFBOVESPA:FLRY3,6.458075
+34870,2012-08-01T10:00:00,BMFBOVESPA:FLRY3,6.575714
+34871,2012-08-02T10:00:00,BMFBOVESPA:FLRY3,6.599845
+34872,2012-08-03T10:00:00,BMFBOVESPA:FLRY3,6.626992
+34873,2012-08-06T10:00:00,BMFBOVESPA:FLRY3,6.732564
+34874,2012-08-07T10:00:00,BMFBOVESPA:FLRY3,6.765938
+34875,2012-08-08T10:00:00,BMFBOVESPA:FLRY3,6.829653
+34876,2012-08-09T10:00:00,BMFBOVESPA:FLRY3,6.91764
+34877,2012-08-10T10:00:00,BMFBOVESPA:FLRY3,6.735598
+34878,2012-08-13T10:00:00,BMFBOVESPA:FLRY3,6.726495
+34879,2012-08-14T10:00:00,BMFBOVESPA:FLRY3,6.826619
+34880,2012-08-15T10:00:00,BMFBOVESPA:FLRY3,6.85696
+34881,2012-08-16T10:00:00,BMFBOVESPA:FLRY3,6.87213
+34882,2012-08-17T10:00:00,BMFBOVESPA:FLRY3,6.91764
+34883,2012-08-20T10:00:00,BMFBOVESPA:FLRY3,6.796279
+34884,2012-08-21T10:00:00,BMFBOVESPA:FLRY3,6.85696
+34885,2012-08-22T10:00:00,BMFBOVESPA:FLRY3,6.735598
+34886,2012-08-23T10:00:00,BMFBOVESPA:FLRY3,6.629406
+34887,2012-08-24T10:00:00,BMFBOVESPA:FLRY3,6.674916
+34888,2012-08-27T10:00:00,BMFBOVESPA:FLRY3,6.659746
+34889,2012-08-28T10:00:00,BMFBOVESPA:FLRY3,6.781108
+34890,2012-08-29T10:00:00,BMFBOVESPA:FLRY3,6.796279
+34891,2012-08-30T10:00:00,BMFBOVESPA:FLRY3,6.614235
+34892,2012-08-31T10:00:00,BMFBOVESPA:FLRY3,6.690086
+34893,2012-09-03T10:00:00,BMFBOVESPA:FLRY3,6.75987
+34894,2012-09-04T10:00:00,BMFBOVESPA:FLRY3,6.629406
+34895,2012-09-05T10:00:00,BMFBOVESPA:FLRY3,6.802347
+34896,2012-09-06T10:00:00,BMFBOVESPA:FLRY3,6.629406
+34897,2012-09-10T10:00:00,BMFBOVESPA:FLRY3,6.932811
+34898,2012-09-11T10:00:00,BMFBOVESPA:FLRY3,6.896402
+34899,2012-09-12T10:00:00,BMFBOVESPA:FLRY3,6.91764
+34900,2012-09-13T10:00:00,BMFBOVESPA:FLRY3,6.684019
+34901,2012-09-14T10:00:00,BMFBOVESPA:FLRY3,6.85696
+34902,2012-09-17T10:00:00,BMFBOVESPA:FLRY3,6.978322
+34903,2012-09-18T10:00:00,BMFBOVESPA:FLRY3,6.960118
+34904,2012-09-19T10:00:00,BMFBOVESPA:FLRY3,6.91764
+34905,2012-09-20T10:00:00,BMFBOVESPA:FLRY3,6.941913
+34906,2012-09-21T10:00:00,BMFBOVESPA:FLRY3,6.796279
+34907,2012-09-24T10:00:00,BMFBOVESPA:FLRY3,6.978322
+34908,2012-09-25T10:00:00,BMFBOVESPA:FLRY3,7.008662
+34909,2012-09-26T10:00:00,BMFBOVESPA:FLRY3,7.130024
+34910,2012-09-27T10:00:00,BMFBOVESPA:FLRY3,7.130024
+34911,2012-09-28T10:00:00,BMFBOVESPA:FLRY3,7.357578
+34912,2012-10-01T10:00:00,BMFBOVESPA:FLRY3,7.357578
+34913,2012-10-02T10:00:00,BMFBOVESPA:FLRY3,7.387919
+34914,2012-10-03T10:00:00,BMFBOVESPA:FLRY3,7.4486
+34915,2012-10-04T10:00:00,BMFBOVESPA:FLRY3,7.512315
+34916,2012-10-05T10:00:00,BMFBOVESPA:FLRY3,7.585132
+34917,2012-10-08T10:00:00,BMFBOVESPA:FLRY3,7.500179
+34918,2012-10-09T10:00:00,BMFBOVESPA:FLRY3,7.733801
+34919,2012-10-10T10:00:00,BMFBOVESPA:FLRY3,7.296897
+34920,2012-10-11T10:00:00,BMFBOVESPA:FLRY3,7.312068
+34921,2012-10-15T10:00:00,BMFBOVESPA:FLRY3,7.43343
+34922,2012-10-16T10:00:00,BMFBOVESPA:FLRY3,7.403089
+34923,2012-10-17T10:00:00,BMFBOVESPA:FLRY3,7.312068
+34924,2012-10-18T10:00:00,BMFBOVESPA:FLRY3,7.266557
+34925,2012-10-19T10:00:00,BMFBOVESPA:FLRY3,7.205876
+34926,2012-10-22T09:00:00,BMFBOVESPA:FLRY3,7.281727
+34927,2012-10-23T09:00:00,BMFBOVESPA:FLRY3,7.105752
+34928,2012-10-24T09:00:00,BMFBOVESPA:FLRY3,7.114854
+34929,2012-10-25T09:00:00,BMFBOVESPA:FLRY3,7.130024
+34930,2012-10-26T09:00:00,BMFBOVESPA:FLRY3,6.932811
+34931,2012-10-29T09:00:00,BMFBOVESPA:FLRY3,7.069343
+34932,2012-10-30T09:00:00,BMFBOVESPA:FLRY3,7.008662
+34933,2012-10-31T09:00:00,BMFBOVESPA:FLRY3,7.248352
+34934,2012-11-01T09:00:00,BMFBOVESPA:FLRY3,7.160365
+34935,2012-11-05T09:00:00,BMFBOVESPA:FLRY3,7.023833
+34936,2012-11-06T09:00:00,BMFBOVESPA:FLRY3,6.978322
+34937,2012-11-07T09:00:00,BMFBOVESPA:FLRY3,6.99956
+34938,2012-11-08T09:00:00,BMFBOVESPA:FLRY3,6.768972
+34939,2012-11-09T09:00:00,BMFBOVESPA:FLRY3,7.069343
+34940,2012-11-12T09:00:00,BMFBOVESPA:FLRY3,6.978322
+34941,2012-11-13T09:00:00,BMFBOVESPA:FLRY3,6.91764
+34942,2012-11-14T09:00:00,BMFBOVESPA:FLRY3,6.85696
+34943,2012-11-16T09:00:00,BMFBOVESPA:FLRY3,7.042037
+34944,2012-11-19T09:00:00,BMFBOVESPA:FLRY3,7.251387
+34945,2012-11-21T09:00:00,BMFBOVESPA:FLRY3,7.278693
+34946,2012-11-22T09:00:00,BMFBOVESPA:FLRY3,7.281727
+34947,2012-11-23T09:00:00,BMFBOVESPA:FLRY3,7.296897
+34948,2012-11-26T09:00:00,BMFBOVESPA:FLRY3,7.236216
+34949,2012-11-27T09:00:00,BMFBOVESPA:FLRY3,7.008662
+34950,2012-11-28T09:00:00,BMFBOVESPA:FLRY3,7.145194
+34951,2012-11-29T09:00:00,BMFBOVESPA:FLRY3,7.054173
+34952,2012-11-30T09:00:00,BMFBOVESPA:FLRY3,6.978322
+34953,2012-12-03T09:00:00,BMFBOVESPA:FLRY3,7.002594
+34954,2012-12-04T09:00:00,BMFBOVESPA:FLRY3,6.993492
+34955,2012-12-05T09:00:00,BMFBOVESPA:FLRY3,7.008662
+34956,2012-12-06T09:00:00,BMFBOVESPA:FLRY3,7.099684
+34957,2012-12-07T09:00:00,BMFBOVESPA:FLRY3,6.947981
+34958,2012-12-10T09:00:00,BMFBOVESPA:FLRY3,7.005628
+34959,2012-12-11T09:00:00,BMFBOVESPA:FLRY3,6.978322
+34960,2012-12-12T09:00:00,BMFBOVESPA:FLRY3,6.756836
+34961,2012-12-13T09:00:00,BMFBOVESPA:FLRY3,7.039003
+34962,2012-12-14T09:00:00,BMFBOVESPA:FLRY3,7.130024
+34963,2012-12-17T09:00:00,BMFBOVESPA:FLRY3,7.130024
+34964,2012-12-18T09:00:00,BMFBOVESPA:FLRY3,6.978379
+34965,2012-12-19T09:00:00,BMFBOVESPA:FLRY3,6.826013
+34966,2012-12-20T09:00:00,BMFBOVESPA:FLRY3,6.74983
+34967,2012-12-21T09:00:00,BMFBOVESPA:FLRY3,6.84125
+34968,2012-12-26T09:00:00,BMFBOVESPA:FLRY3,6.917433
+34969,2012-12-27T09:00:00,BMFBOVESPA:FLRY3,6.917433
+34970,2012-12-28T09:00:00,BMFBOVESPA:FLRY3,7.024089
+34971,2013-01-02T09:00:00,BMFBOVESPA:FLRY3,6.871722
+34972,2013-01-03T09:00:00,BMFBOVESPA:FLRY3,6.810776
+34973,2013-01-04T09:00:00,BMFBOVESPA:FLRY3,6.734593
+34974,2013-01-07T09:00:00,BMFBOVESPA:FLRY3,6.734593
+34975,2013-01-08T09:00:00,BMFBOVESPA:FLRY3,6.688883
+34976,2013-01-09T09:00:00,BMFBOVESPA:FLRY3,6.795539
+34977,2013-01-10T09:00:00,BMFBOVESPA:FLRY3,6.786397
+34978,2013-01-11T09:00:00,BMFBOVESPA:FLRY3,6.899148
+34979,2013-01-14T09:00:00,BMFBOVESPA:FLRY3,6.932669
+34980,2013-01-15T09:00:00,BMFBOVESPA:FLRY3,6.826013
+34981,2013-01-16T09:00:00,BMFBOVESPA:FLRY3,6.850391
+34982,2013-01-17T09:00:00,BMFBOVESPA:FLRY3,6.862581
+34983,2013-01-18T09:00:00,BMFBOVESPA:FLRY3,6.856486
+34984,2013-01-21T09:00:00,BMFBOVESPA:FLRY3,6.856486
+34985,2013-01-22T09:00:00,BMFBOVESPA:FLRY3,6.856486
+34986,2013-01-23T09:00:00,BMFBOVESPA:FLRY3,6.84125
+34987,2013-01-24T09:00:00,BMFBOVESPA:FLRY3,6.84125
+34988,2013-01-28T09:00:00,BMFBOVESPA:FLRY3,6.743735
+34989,2013-01-29T09:00:00,BMFBOVESPA:FLRY3,6.70412
+34990,2013-01-30T09:00:00,BMFBOVESPA:FLRY3,6.826013
+34991,2013-01-31T09:00:00,BMFBOVESPA:FLRY3,6.780303
+34992,2013-02-01T09:00:00,BMFBOVESPA:FLRY3,6.795539
+34993,2013-02-04T09:00:00,BMFBOVESPA:FLRY3,6.734593
+34994,2013-02-05T09:00:00,BMFBOVESPA:FLRY3,6.707167
+34995,2013-02-06T09:00:00,BMFBOVESPA:FLRY3,6.765066
+34996,2013-02-07T09:00:00,BMFBOVESPA:FLRY3,6.758971
+34997,2013-02-08T09:00:00,BMFBOVESPA:FLRY3,6.70412
+34998,2013-02-13T09:00:00,BMFBOVESPA:FLRY3,6.527375
+34999,2013-02-14T09:00:00,BMFBOVESPA:FLRY3,6.70412
+35000,2013-02-15T09:00:00,BMFBOVESPA:FLRY3,6.70412
+35001,2013-02-18T10:00:00,BMFBOVESPA:FLRY3,6.70412
+35002,2013-02-19T10:00:00,BMFBOVESPA:FLRY3,6.70412
+35003,2013-02-20T10:00:00,BMFBOVESPA:FLRY3,6.710214
+35004,2013-02-21T10:00:00,BMFBOVESPA:FLRY3,6.70412
+35005,2013-02-22T10:00:00,BMFBOVESPA:FLRY3,6.618794
+35006,2013-02-25T10:00:00,BMFBOVESPA:FLRY3,6.70412
+35007,2013-02-26T10:00:00,BMFBOVESPA:FLRY3,6.670599
+35008,2013-02-27T10:00:00,BMFBOVESPA:FLRY3,6.582227
+35009,2013-02-28T10:00:00,BMFBOVESPA:FLRY3,6.70412
+35010,2013-03-01T10:00:00,BMFBOVESPA:FLRY3,6.591368
+35011,2013-03-04T10:00:00,BMFBOVESPA:FLRY3,6.551753
+35012,2013-03-05T10:00:00,BMFBOVESPA:FLRY3,6.405482
+35013,2013-03-06T10:00:00,BMFBOVESPA:FLRY3,6.47557
+35014,2013-03-07T10:00:00,BMFBOVESPA:FLRY3,6.365866
+35015,2013-03-08T10:00:00,BMFBOVESPA:FLRY3,6.289683
+35016,2013-03-11T10:00:00,BMFBOVESPA:FLRY3,6.323204
+35017,2013-03-12T10:00:00,BMFBOVESPA:FLRY3,6.247021
+35018,2013-03-13T10:00:00,BMFBOVESPA:FLRY3,6.399387
+35019,2013-03-14T10:00:00,BMFBOVESPA:FLRY3,6.33844
+35020,2013-03-15T10:00:00,BMFBOVESPA:FLRY3,6.256163
+35021,2013-03-18T10:00:00,BMFBOVESPA:FLRY3,6.277494
+35022,2013-03-19T10:00:00,BMFBOVESPA:FLRY3,6.064181
+35023,2013-03-20T10:00:00,BMFBOVESPA:FLRY3,6.094654
+35024,2013-03-21T10:00:00,BMFBOVESPA:FLRY3,6.082465
+35025,2013-03-22T10:00:00,BMFBOVESPA:FLRY3,6.024566
+35026,2013-03-25T10:00:00,BMFBOVESPA:FLRY3,5.987998
+35027,2013-03-26T10:00:00,BMFBOVESPA:FLRY3,5.850868
+35028,2013-03-27T10:00:00,BMFBOVESPA:FLRY3,5.789921
+35029,2013-03-28T10:00:00,BMFBOVESPA:FLRY3,5.820395
+35030,2013-04-01T10:00:00,BMFBOVESPA:FLRY3,5.823442
+35031,2013-04-02T10:00:00,BMFBOVESPA:FLRY3,5.820395
+35032,2013-04-03T10:00:00,BMFBOVESPA:FLRY3,5.728975
+35033,2013-04-04T10:00:00,BMFBOVESPA:FLRY3,5.637555
+35034,2013-04-05T10:00:00,BMFBOVESPA:FLRY3,5.637555
+35035,2013-04-08T10:00:00,BMFBOVESPA:FLRY3,5.607082
+35036,2013-04-09T10:00:00,BMFBOVESPA:FLRY3,5.683265
+35037,2013-04-10T10:00:00,BMFBOVESPA:FLRY3,5.701549
+35038,2013-04-11T10:00:00,BMFBOVESPA:FLRY3,5.561372
+35039,2013-04-12T10:00:00,BMFBOVESPA:FLRY3,5.728975
+35040,2013-04-15T10:00:00,BMFBOVESPA:FLRY3,5.789921
+35041,2013-04-16T10:00:00,BMFBOVESPA:FLRY3,5.987998
+35042,2013-04-17T10:00:00,BMFBOVESPA:FLRY3,6.003235
+35043,2013-04-18T10:00:00,BMFBOVESPA:FLRY3,5.987998
+35044,2013-04-19T10:00:00,BMFBOVESPA:FLRY3,5.987998
+35045,2013-04-22T10:00:00,BMFBOVESPA:FLRY3,6.009329
+35046,2013-04-23T10:00:00,BMFBOVESPA:FLRY3,6.094654
+35047,2013-04-24T10:00:00,BMFBOVESPA:FLRY3,5.991045
+35048,2013-04-25T10:00:00,BMFBOVESPA:FLRY3,5.987998
+35049,2013-04-26T10:00:00,BMFBOVESPA:FLRY3,5.881341
+35050,2013-04-29T10:00:00,BMFBOVESPA:FLRY3,5.835631
+35051,2013-04-30T10:00:00,BMFBOVESPA:FLRY3,5.820395
+35052,2013-05-02T10:00:00,BMFBOVESPA:FLRY3,5.841726
+35053,2013-05-03T10:00:00,BMFBOVESPA:FLRY3,5.987998
+35054,2013-05-06T10:00:00,BMFBOVESPA:FLRY3,6.064181
+35055,2013-05-07T10:00:00,BMFBOVESPA:FLRY3,6.048944
+35056,2013-05-08T10:00:00,BMFBOVESPA:FLRY3,6.201311
+35057,2013-05-09T10:00:00,BMFBOVESPA:FLRY3,6.146459
+35058,2013-05-10T10:00:00,BMFBOVESPA:FLRY3,6.152554
+35059,2013-05-13T10:00:00,BMFBOVESPA:FLRY3,6.189121
+35060,2013-05-14T10:00:00,BMFBOVESPA:FLRY3,6.231784
+35061,2013-05-15T10:00:00,BMFBOVESPA:FLRY3,6.146459
+35062,2013-05-16T10:00:00,BMFBOVESPA:FLRY3,6.155601
+35063,2013-05-17T10:00:00,BMFBOVESPA:FLRY3,6.152554
+35064,2013-05-20T10:00:00,BMFBOVESPA:FLRY3,6.155601
+35065,2013-05-21T10:00:00,BMFBOVESPA:FLRY3,6.183027
+35066,2013-05-22T10:00:00,BMFBOVESPA:FLRY3,6.186074
+35067,2013-05-23T10:00:00,BMFBOVESPA:FLRY3,6.152554
+35068,2013-05-24T10:00:00,BMFBOVESPA:FLRY3,6.158648
+35069,2013-05-27T10:00:00,BMFBOVESPA:FLRY3,6.183027
+35070,2013-05-28T10:00:00,BMFBOVESPA:FLRY3,6.155601
+35071,2013-05-29T10:00:00,BMFBOVESPA:FLRY3,6.155601
+35072,2013-05-31T10:00:00,BMFBOVESPA:FLRY3,6.100749
+35073,2013-06-03T10:00:00,BMFBOVESPA:FLRY3,6.125127
+35074,2013-06-04T10:00:00,BMFBOVESPA:FLRY3,6.061133
+35075,2013-06-05T10:00:00,BMFBOVESPA:FLRY3,6.067228
+35076,2013-06-06T10:00:00,BMFBOVESPA:FLRY3,6.109891
+35077,2013-06-07T10:00:00,BMFBOVESPA:FLRY3,6.131222
+35078,2013-06-10T10:00:00,BMFBOVESPA:FLRY3,6.094654
+35079,2013-06-11T10:00:00,BMFBOVESPA:FLRY3,6.021518
+35080,2013-06-12T10:00:00,BMFBOVESPA:FLRY3,5.98495
+35081,2013-06-13T10:00:00,BMFBOVESPA:FLRY3,5.878294
+35082,2013-06-14T10:00:00,BMFBOVESPA:FLRY3,5.896578
+35083,2013-06-17T10:00:00,BMFBOVESPA:FLRY3,5.835631
+35084,2013-06-18T10:00:00,BMFBOVESPA:FLRY3,5.756401
+35085,2013-06-19T10:00:00,BMFBOVESPA:FLRY3,5.591845
+35086,2013-06-20T10:00:00,BMFBOVESPA:FLRY3,5.683265
+35087,2013-06-21T10:00:00,BMFBOVESPA:FLRY3,5.683265
+35088,2013-06-24T10:00:00,BMFBOVESPA:FLRY3,5.561372
+35089,2013-06-25T10:00:00,BMFBOVESPA:FLRY3,5.555277
+35090,2013-06-26T10:00:00,BMFBOVESPA:FLRY3,5.485189
+35091,2013-06-27T10:00:00,BMFBOVESPA:FLRY3,5.625366
+35092,2013-06-28T10:00:00,BMFBOVESPA:FLRY3,5.546136
+35093,2013-07-01T10:00:00,BMFBOVESPA:FLRY3,5.622319
+35094,2013-07-02T10:00:00,BMFBOVESPA:FLRY3,5.546136
+35095,2013-07-03T10:00:00,BMFBOVESPA:FLRY3,5.530899
+35096,2013-07-04T10:00:00,BMFBOVESPA:FLRY3,5.637555
+35097,2013-07-05T10:00:00,BMFBOVESPA:FLRY3,5.515662
+35098,2013-07-08T10:00:00,BMFBOVESPA:FLRY3,5.576608
+35099,2013-07-10T10:00:00,BMFBOVESPA:FLRY3,5.588798
+35100,2013-07-11T10:00:00,BMFBOVESPA:FLRY3,5.652791
+35101,2013-07-12T10:00:00,BMFBOVESPA:FLRY3,5.607082
+35102,2013-07-15T10:00:00,BMFBOVESPA:FLRY3,5.753353
+35103,2013-07-16T10:00:00,BMFBOVESPA:FLRY3,5.789921
+35104,2013-07-17T10:00:00,BMFBOVESPA:FLRY3,5.789921
+35105,2013-07-18T10:00:00,BMFBOVESPA:FLRY3,5.774685
+35106,2013-07-19T10:00:00,BMFBOVESPA:FLRY3,5.759448
+35107,2013-07-22T10:00:00,BMFBOVESPA:FLRY3,5.789921
+35108,2013-07-23T10:00:00,BMFBOVESPA:FLRY3,5.820395
+35109,2013-07-24T10:00:00,BMFBOVESPA:FLRY3,5.789921
+35110,2013-07-25T10:00:00,BMFBOVESPA:FLRY3,5.820395
+35111,2013-07-26T10:00:00,BMFBOVESPA:FLRY3,5.966666
+35112,2013-07-29T10:00:00,BMFBOVESPA:FLRY3,5.896578
+35113,2013-07-30T10:00:00,BMFBOVESPA:FLRY3,5.954477
+35114,2013-07-31T10:00:00,BMFBOVESPA:FLRY3,5.911815
+35115,2013-08-01T10:00:00,BMFBOVESPA:FLRY3,5.942288
+35116,2013-08-02T10:00:00,BMFBOVESPA:FLRY3,5.805158
+35117,2013-08-05T10:00:00,BMFBOVESPA:FLRY3,5.796016
+35118,2013-08-06T10:00:00,BMFBOVESPA:FLRY3,5.719833
+35119,2013-08-07T10:00:00,BMFBOVESPA:FLRY3,5.744212
+35120,2013-08-08T10:00:00,BMFBOVESPA:FLRY3,5.876989
+35121,2013-08-09T10:00:00,BMFBOVESPA:FLRY3,5.830592
+35122,2013-08-12T10:00:00,BMFBOVESPA:FLRY3,5.79966
+35123,2013-08-13T10:00:00,BMFBOVESPA:FLRY3,5.762542
+35124,2013-08-14T10:00:00,BMFBOVESPA:FLRY3,5.784195
+35125,2013-08-15T10:00:00,BMFBOVESPA:FLRY3,5.876989
+35126,2013-08-16T10:00:00,BMFBOVESPA:FLRY3,5.957411
+35127,2013-08-19T10:00:00,BMFBOVESPA:FLRY3,5.969783
+35128,2013-08-20T10:00:00,BMFBOVESPA:FLRY3,5.941945
+35129,2013-08-21T10:00:00,BMFBOVESPA:FLRY3,5.876989
+35130,2013-08-22T10:00:00,BMFBOVESPA:FLRY3,5.876989
+35131,2013-08-23T10:00:00,BMFBOVESPA:FLRY3,5.876989
+35132,2013-08-26T10:00:00,BMFBOVESPA:FLRY3,5.904827
+35133,2013-08-27T10:00:00,BMFBOVESPA:FLRY3,5.846058
+35134,2013-08-28T10:00:00,BMFBOVESPA:FLRY3,5.722331
+35135,2013-08-29T10:00:00,BMFBOVESPA:FLRY3,5.675934
+35136,2013-08-30T10:00:00,BMFBOVESPA:FLRY3,5.706866
+35137,2013-09-02T10:00:00,BMFBOVESPA:FLRY3,5.638816
+35138,2013-09-03T10:00:00,BMFBOVESPA:FLRY3,5.753263
+35139,2013-09-04T10:00:00,BMFBOVESPA:FLRY3,5.694493
+35140,2013-09-05T10:00:00,BMFBOVESPA:FLRY3,5.660468
+35141,2013-09-06T10:00:00,BMFBOVESPA:FLRY3,5.660468
+35142,2013-09-09T10:00:00,BMFBOVESPA:FLRY3,5.697586
+35143,2013-09-10T10:00:00,BMFBOVESPA:FLRY3,5.706866
+35144,2013-09-11T10:00:00,BMFBOVESPA:FLRY3,5.706866
+35145,2013-09-12T10:00:00,BMFBOVESPA:FLRY3,5.518183
+35146,2013-09-13T10:00:00,BMFBOVESPA:FLRY3,5.555301
+35147,2013-09-16T10:00:00,BMFBOVESPA:FLRY3,5.552208
+35148,2013-09-17T10:00:00,BMFBOVESPA:FLRY3,5.629537
+35149,2013-09-18T10:00:00,BMFBOVESPA:FLRY3,5.63263
+35150,2013-09-19T10:00:00,BMFBOVESPA:FLRY3,5.700679
+35151,2013-09-20T10:00:00,BMFBOVESPA:FLRY3,5.589326
+35152,2013-09-23T10:00:00,BMFBOVESPA:FLRY3,5.583139
+35153,2013-09-24T10:00:00,BMFBOVESPA:FLRY3,5.623351
+35154,2013-09-25T10:00:00,BMFBOVESPA:FLRY3,5.598605
+35155,2013-09-26T10:00:00,BMFBOVESPA:FLRY3,5.604792
+35156,2013-09-27T10:00:00,BMFBOVESPA:FLRY3,5.626444
+35157,2013-09-30T10:00:00,BMFBOVESPA:FLRY3,5.675934
+35158,2013-10-01T10:00:00,BMFBOVESPA:FLRY3,5.576954
+35159,2013-10-02T10:00:00,BMFBOVESPA:FLRY3,5.6914
+35160,2013-10-03T10:00:00,BMFBOVESPA:FLRY3,5.629537
+35161,2013-10-04T10:00:00,BMFBOVESPA:FLRY3,5.561488
+35162,2013-10-07T10:00:00,BMFBOVESPA:FLRY3,5.558394
+35163,2013-10-08T10:00:00,BMFBOVESPA:FLRY3,5.490345
+35164,2013-10-09T10:00:00,BMFBOVESPA:FLRY3,5.505811
+35165,2013-10-10T10:00:00,BMFBOVESPA:FLRY3,5.47488
+35166,2013-10-11T10:00:00,BMFBOVESPA:FLRY3,5.335687
+35167,2013-10-14T10:00:00,BMFBOVESPA:FLRY3,5.320222
+35168,2013-10-15T10:00:00,BMFBOVESPA:FLRY3,5.320222
+35169,2013-10-16T10:00:00,BMFBOVESPA:FLRY3,5.413016
+35170,2013-10-17T10:00:00,BMFBOVESPA:FLRY3,5.341874
+35171,2013-10-18T10:00:00,BMFBOVESPA:FLRY3,5.211961
+35172,2013-10-21T09:00:00,BMFBOVESPA:FLRY3,5.242893
+35173,2013-10-22T09:00:00,BMFBOVESPA:FLRY3,5.196495
+35174,2013-10-23T09:00:00,BMFBOVESPA:FLRY3,5.258359
+35175,2013-10-24T09:00:00,BMFBOVESPA:FLRY3,5.614071
+35176,2013-10-25T09:00:00,BMFBOVESPA:FLRY3,5.771822
+35177,2013-10-28T09:00:00,BMFBOVESPA:FLRY3,5.508904
+35178,2013-10-29T09:00:00,BMFBOVESPA:FLRY3,5.567674
+35179,2013-10-30T09:00:00,BMFBOVESPA:FLRY3,5.459414
+35180,2013-10-31T09:00:00,BMFBOVESPA:FLRY3,5.366619
+35181,2013-11-01T09:00:00,BMFBOVESPA:FLRY3,5.320222
+35182,2013-11-04T09:00:00,BMFBOVESPA:FLRY3,5.378991
+35183,2013-11-05T09:00:00,BMFBOVESPA:FLRY3,5.320222
+35184,2013-11-06T09:00:00,BMFBOVESPA:FLRY3,5.273824
+35185,2013-11-07T09:00:00,BMFBOVESPA:FLRY3,5.291576
+35186,2013-11-08T09:00:00,BMFBOVESPA:FLRY3,5.263546
+35187,2013-11-11T09:00:00,BMFBOVESPA:FLRY3,5.325836
+35188,2013-11-12T09:00:00,BMFBOVESPA:FLRY3,5.481562
+35189,2013-11-13T09:00:00,BMFBOVESPA:FLRY3,5.43173
+35190,2013-11-14T09:00:00,BMFBOVESPA:FLRY3,5.917596
+35191,2013-11-18T09:00:00,BMFBOVESPA:FLRY3,6.007917
+35192,2013-11-19T09:00:00,BMFBOVESPA:FLRY3,5.979886
+35193,2013-11-21T09:00:00,BMFBOVESPA:FLRY3,6.12004
+35194,2013-11-22T09:00:00,BMFBOVESPA:FLRY3,6.229048
+35195,2013-11-25T09:00:00,BMFBOVESPA:FLRY3,6.322483
+35196,2013-11-26T09:00:00,BMFBOVESPA:FLRY3,6.275766
+35197,2013-11-27T09:00:00,BMFBOVESPA:FLRY3,6.166757
+35198,2013-11-28T09:00:00,BMFBOVESPA:FLRY3,6.12004
+35199,2013-11-29T09:00:00,BMFBOVESPA:FLRY3,6.088894
+35200,2013-12-02T09:00:00,BMFBOVESPA:FLRY3,6.088894
+35201,2013-12-03T09:00:00,BMFBOVESPA:FLRY3,6.18233
+35202,2013-12-04T09:00:00,BMFBOVESPA:FLRY3,6.185445
+35203,2013-12-05T09:00:00,BMFBOVESPA:FLRY3,6.207246
+35204,2013-12-06T09:00:00,BMFBOVESPA:FLRY3,6.213476
+35205,2013-12-09T09:00:00,BMFBOVESPA:FLRY3,6.135613
+35206,2013-12-10T09:00:00,BMFBOVESPA:FLRY3,6.1287
+35207,2013-12-11T09:00:00,BMFBOVESPA:FLRY3,6.047194
+35208,2013-12-12T09:00:00,BMFBOVESPA:FLRY3,5.928068
+35209,2013-12-13T09:00:00,BMFBOVESPA:FLRY3,5.956282
+35210,2013-12-16T09:00:00,BMFBOVESPA:FLRY3,5.909258
+35211,2013-12-17T09:00:00,BMFBOVESPA:FLRY3,5.874775
+35212,2013-12-18T09:00:00,BMFBOVESPA:FLRY3,5.918663
+35213,2013-12-19T09:00:00,BMFBOVESPA:FLRY3,5.87791
+35214,2013-12-20T09:00:00,BMFBOVESPA:FLRY3,5.862235
+35215,2013-12-23T09:00:00,BMFBOVESPA:FLRY3,5.768189
+35216,2013-12-26T09:00:00,BMFBOVESPA:FLRY3,5.768189
+35217,2013-12-27T09:00:00,BMFBOVESPA:FLRY3,5.736839
+35218,2013-12-30T09:00:00,BMFBOVESPA:FLRY3,5.768189
+35219,2014-01-02T09:00:00,BMFBOVESPA:FLRY3,5.768189
+35220,2014-01-03T09:00:00,BMFBOVESPA:FLRY3,5.768189
+35221,2014-01-06T09:00:00,BMFBOVESPA:FLRY3,5.830886
+35222,2014-01-07T09:00:00,BMFBOVESPA:FLRY3,5.830886
+35223,2014-01-08T09:00:00,BMFBOVESPA:FLRY3,5.896719
+35224,2014-01-09T09:00:00,BMFBOVESPA:FLRY3,5.818346
+35225,2014-01-10T09:00:00,BMFBOVESPA:FLRY3,5.830886
+35226,2014-01-13T09:00:00,BMFBOVESPA:FLRY3,5.906123
+35227,2014-01-14T09:00:00,BMFBOVESPA:FLRY3,6.050328
+35228,2014-01-15T09:00:00,BMFBOVESPA:FLRY3,5.993901
+35229,2014-01-16T09:00:00,BMFBOVESPA:FLRY3,5.956282
+35230,2014-01-17T09:00:00,BMFBOVESPA:FLRY3,5.956282
+35231,2014-01-20T09:00:00,BMFBOVESPA:FLRY3,5.887314
+35232,2014-01-21T09:00:00,BMFBOVESPA:FLRY3,5.940608
+35233,2014-01-22T09:00:00,BMFBOVESPA:FLRY3,5.924933
+35234,2014-01-23T09:00:00,BMFBOVESPA:FLRY3,5.893584
+35235,2014-01-24T09:00:00,BMFBOVESPA:FLRY3,5.893584
+35236,2014-01-27T09:00:00,BMFBOVESPA:FLRY3,5.802672
+35237,2014-01-28T09:00:00,BMFBOVESPA:FLRY3,5.739974
+35238,2014-01-29T09:00:00,BMFBOVESPA:FLRY3,5.777593
+35239,2014-01-30T09:00:00,BMFBOVESPA:FLRY3,5.780728
+35240,2014-01-31T09:00:00,BMFBOVESPA:FLRY3,5.783863
+35241,2014-02-03T09:00:00,BMFBOVESPA:FLRY3,5.570691
+35242,2014-02-04T09:00:00,BMFBOVESPA:FLRY3,5.652198
+35243,2014-02-05T09:00:00,BMFBOVESPA:FLRY3,5.59577
+35244,2014-02-06T09:00:00,BMFBOVESPA:FLRY3,5.642793
+35245,2014-02-07T09:00:00,BMFBOVESPA:FLRY3,5.674142
+35246,2014-02-10T09:00:00,BMFBOVESPA:FLRY3,5.689816
+35247,2014-02-11T09:00:00,BMFBOVESPA:FLRY3,5.671007
+35248,2014-02-12T09:00:00,BMFBOVESPA:FLRY3,5.627119
+35249,2014-02-13T09:00:00,BMFBOVESPA:FLRY3,5.849696
+35250,2014-02-14T09:00:00,BMFBOVESPA:FLRY3,5.887314
+35251,2014-02-17T10:00:00,BMFBOVESPA:FLRY3,5.921798
+35252,2014-02-18T10:00:00,BMFBOVESPA:FLRY3,5.786998
+35253,2014-02-19T10:00:00,BMFBOVESPA:FLRY3,5.799537
+35254,2014-02-20T10:00:00,BMFBOVESPA:FLRY3,5.721165
+35255,2014-02-21T10:00:00,BMFBOVESPA:FLRY3,5.87164
+35256,2014-02-24T10:00:00,BMFBOVESPA:FLRY3,5.971956
+35257,2014-02-25T10:00:00,BMFBOVESPA:FLRY3,6.175724
+35258,2014-02-26T10:00:00,BMFBOVESPA:FLRY3,6.207072
+35259,2014-02-27T10:00:00,BMFBOVESPA:FLRY3,6.210207
+35260,2014-02-28T10:00:00,BMFBOVESPA:FLRY3,6.26977
+35261,2014-03-05T10:00:00,BMFBOVESPA:FLRY3,6.238421
+35262,2014-03-06T10:00:00,BMFBOVESPA:FLRY3,6.222747
+35263,2014-03-07T10:00:00,BMFBOVESPA:FLRY3,6.13497
+35264,2014-03-10T10:00:00,BMFBOVESPA:FLRY3,6.00017
+35265,2014-03-11T10:00:00,BMFBOVESPA:FLRY3,6.050328
+35266,2014-03-12T10:00:00,BMFBOVESPA:FLRY3,5.990766
+35267,2014-03-13T10:00:00,BMFBOVESPA:FLRY3,5.956282
+35268,2014-03-14T10:00:00,BMFBOVESPA:FLRY3,6.072273
+35269,2014-03-17T10:00:00,BMFBOVESPA:FLRY3,6.059733
+35270,2014-03-18T10:00:00,BMFBOVESPA:FLRY3,6.00644
+35271,2014-03-19T10:00:00,BMFBOVESPA:FLRY3,5.987631
+35272,2014-03-20T10:00:00,BMFBOVESPA:FLRY3,5.956282
+35273,2014-03-21T10:00:00,BMFBOVESPA:FLRY3,5.956282
+35274,2014-03-24T10:00:00,BMFBOVESPA:FLRY3,5.843425
+35275,2014-03-25T10:00:00,BMFBOVESPA:FLRY3,5.893584
+35276,2014-03-26T10:00:00,BMFBOVESPA:FLRY3,5.87164
+35277,2014-03-27T10:00:00,BMFBOVESPA:FLRY3,5.953147
+35278,2014-03-28T10:00:00,BMFBOVESPA:FLRY3,6.01898
+35279,2014-03-31T10:00:00,BMFBOVESPA:FLRY3,6.044059
+35280,2014-04-01T10:00:00,BMFBOVESPA:FLRY3,6.034654
+35281,2014-04-02T10:00:00,BMFBOVESPA:FLRY3,5.987631
+35282,2014-04-03T10:00:00,BMFBOVESPA:FLRY3,5.912394
+35283,2014-04-04T10:00:00,BMFBOVESPA:FLRY3,5.953147
+35284,2014-04-07T10:00:00,BMFBOVESPA:FLRY3,5.87164
+35285,2014-04-08T10:00:00,BMFBOVESPA:FLRY3,5.815212
+35286,2014-04-09T10:00:00,BMFBOVESPA:FLRY3,5.830886
+35287,2014-04-10T10:00:00,BMFBOVESPA:FLRY3,5.846561
+35288,2014-04-11T10:00:00,BMFBOVESPA:FLRY3,5.360653
+35289,2014-04-14T10:00:00,BMFBOVESPA:FLRY3,5.282281
+35290,2014-04-15T10:00:00,BMFBOVESPA:FLRY3,5.294821
+35291,2014-04-16T10:00:00,BMFBOVESPA:FLRY3,5.432756
+35292,2014-04-17T10:00:00,BMFBOVESPA:FLRY3,5.341844
+35293,2014-04-22T10:00:00,BMFBOVESPA:FLRY3,5.313631
+35294,2014-04-23T10:00:00,BMFBOVESPA:FLRY3,5.188234
+35295,2014-04-24T10:00:00,BMFBOVESPA:FLRY3,4.827723
+35296,2014-04-25T10:00:00,BMFBOVESPA:FLRY3,4.852802
+35297,2014-04-28T10:00:00,BMFBOVESPA:FLRY3,4.928039
+35298,2014-04-29T10:00:00,BMFBOVESPA:FLRY3,4.885498
+35299,2014-04-30T10:00:00,BMFBOVESPA:FLRY3,4.888766
+35300,2014-05-02T10:00:00,BMFBOVESPA:FLRY3,4.888766
+35301,2014-05-05T10:00:00,BMFBOVESPA:FLRY3,4.99007
+35302,2014-05-06T10:00:00,BMFBOVESPA:FLRY3,5.00641
+35303,2014-05-07T10:00:00,BMFBOVESPA:FLRY3,5.088107
+35304,2014-05-08T10:00:00,BMFBOVESPA:FLRY3,5.081571
+35305,2014-05-09T10:00:00,BMFBOVESPA:FLRY3,5.11425
+35306,2014-05-12T10:00:00,BMFBOVESPA:FLRY3,5.13059
+35307,2014-05-13T10:00:00,BMFBOVESPA:FLRY3,5.274377
+35308,2014-05-14T10:00:00,BMFBOVESPA:FLRY3,5.261305
+35309,2014-05-15T10:00:00,BMFBOVESPA:FLRY3,5.290717
+35310,2014-05-16T10:00:00,BMFBOVESPA:FLRY3,5.385485
+35311,2014-05-19T10:00:00,BMFBOVESPA:FLRY3,5.421432
+35312,2014-05-20T10:00:00,BMFBOVESPA:FLRY3,5.343003
+35313,2014-05-21T10:00:00,BMFBOVESPA:FLRY3,5.284181
+35314,2014-05-22T10:00:00,BMFBOVESPA:FLRY3,5.460646
+35315,2014-05-23T10:00:00,BMFBOVESPA:FLRY3,5.545612
+35316,2014-05-26T10:00:00,BMFBOVESPA:FLRY3,5.529272
+35317,2014-05-27T10:00:00,BMFBOVESPA:FLRY3,5.512933
+35318,2014-05-28T10:00:00,BMFBOVESPA:FLRY3,5.522737
+35319,2014-05-29T10:00:00,BMFBOVESPA:FLRY3,5.539076
+35320,2014-05-30T10:00:00,BMFBOVESPA:FLRY3,5.594631
+35321,2014-06-02T10:00:00,BMFBOVESPA:FLRY3,5.526005
+35322,2014-06-03T10:00:00,BMFBOVESPA:FLRY3,5.54888
+35323,2014-06-04T10:00:00,BMFBOVESPA:FLRY3,5.519468
+35324,2014-06-05T10:00:00,BMFBOVESPA:FLRY3,5.506397
+35325,2014-06-06T10:00:00,BMFBOVESPA:FLRY3,5.555416
+35326,2014-06-09T10:00:00,BMFBOVESPA:FLRY3,5.473718
+35327,2014-06-10T10:00:00,BMFBOVESPA:FLRY3,5.457379
+35328,2014-06-11T10:00:00,BMFBOVESPA:FLRY3,5.454111
+35329,2014-06-13T10:00:00,BMFBOVESPA:FLRY3,5.457379
+35330,2014-06-16T10:00:00,BMFBOVESPA:FLRY3,5.490057
+35331,2014-06-17T10:00:00,BMFBOVESPA:FLRY3,5.509665
+35332,2014-06-18T10:00:00,BMFBOVESPA:FLRY3,5.575023
+35333,2014-06-20T10:00:00,BMFBOVESPA:FLRY3,5.588095
+35334,2014-06-23T10:00:00,BMFBOVESPA:FLRY3,5.578291
+35335,2014-06-24T10:00:00,BMFBOVESPA:FLRY3,5.555416
+35336,2014-06-25T10:00:00,BMFBOVESPA:FLRY3,5.539076
+35337,2014-06-26T10:00:00,BMFBOVESPA:FLRY3,5.555416
+35338,2014-06-27T10:00:00,BMFBOVESPA:FLRY3,5.539076
+35339,2014-06-30T10:00:00,BMFBOVESPA:FLRY3,5.490057
+35340,2014-07-01T10:00:00,BMFBOVESPA:FLRY3,5.392021
+35341,2014-07-02T10:00:00,BMFBOVESPA:FLRY3,5.339735
+35342,2014-07-03T10:00:00,BMFBOVESPA:FLRY3,5.326663
+35343,2014-07-04T10:00:00,BMFBOVESPA:FLRY3,5.326663
+35344,2014-07-07T10:00:00,BMFBOVESPA:FLRY3,5.293985
+35345,2014-07-08T10:00:00,BMFBOVESPA:FLRY3,5.310324
+35346,2014-07-10T10:00:00,BMFBOVESPA:FLRY3,5.310324
+35347,2014-07-11T10:00:00,BMFBOVESPA:FLRY3,5.261305
+35348,2014-07-14T10:00:00,BMFBOVESPA:FLRY3,5.228626
+35349,2014-07-15T10:00:00,BMFBOVESPA:FLRY3,5.388753
+35350,2014-07-16T10:00:00,BMFBOVESPA:FLRY3,5.4247
+35351,2014-07-17T10:00:00,BMFBOVESPA:FLRY3,5.444307
+35352,2014-07-18T10:00:00,BMFBOVESPA:FLRY3,5.392021
+35353,2014-07-21T10:00:00,BMFBOVESPA:FLRY3,5.395289
+35354,2014-07-22T10:00:00,BMFBOVESPA:FLRY3,5.40836
+35355,2014-07-23T10:00:00,BMFBOVESPA:FLRY3,5.454111
+35356,2014-07-24T10:00:00,BMFBOVESPA:FLRY3,5.40836
+35357,2014-07-25T10:00:00,BMFBOVESPA:FLRY3,5.48679
+35358,2014-07-28T10:00:00,BMFBOVESPA:FLRY3,5.4247
+35359,2014-07-29T10:00:00,BMFBOVESPA:FLRY3,5.378949
+35360,2014-07-30T10:00:00,BMFBOVESPA:FLRY3,5.356074
+35361,2014-07-31T10:00:00,BMFBOVESPA:FLRY3,4.875694
+35362,2014-08-01T10:00:00,BMFBOVESPA:FLRY3,4.898569
+35363,2014-08-04T10:00:00,BMFBOVESPA:FLRY3,4.901837
+35364,2014-08-05T10:00:00,BMFBOVESPA:FLRY3,4.833212
+35365,2014-08-06T10:00:00,BMFBOVESPA:FLRY3,4.682889
+35366,2014-08-07T10:00:00,BMFBOVESPA:FLRY3,4.728639
+35367,2014-08-08T10:00:00,BMFBOVESPA:FLRY3,4.673085
+35368,2014-08-11T10:00:00,BMFBOVESPA:FLRY3,4.673085
+35369,2014-08-12T10:00:00,BMFBOVESPA:FLRY3,4.797265
+35370,2014-08-13T10:00:00,BMFBOVESPA:FLRY3,4.86589
+35371,2014-08-14T10:00:00,BMFBOVESPA:FLRY3,4.885498
+35372,2014-08-15T10:00:00,BMFBOVESPA:FLRY3,4.967195
+35373,2014-08-18T10:00:00,BMFBOVESPA:FLRY3,4.993338
+35374,2014-08-19T10:00:00,BMFBOVESPA:FLRY3,4.976999
+35375,2014-08-20T10:00:00,BMFBOVESPA:FLRY3,4.983535
+35376,2014-08-21T10:00:00,BMFBOVESPA:FLRY3,5.065232
+35377,2014-08-22T10:00:00,BMFBOVESPA:FLRY3,5.097911
+35378,2014-08-25T10:00:00,BMFBOVESPA:FLRY3,5.012946
+35379,2014-08-26T10:00:00,BMFBOVESPA:FLRY3,4.99007
+35380,2014-08-27T10:00:00,BMFBOVESPA:FLRY3,5.016214
+35381,2014-08-28T10:00:00,BMFBOVESPA:FLRY3,5.13059
+35382,2014-08-29T10:00:00,BMFBOVESPA:FLRY3,5.225359
+35383,2014-09-01T10:00:00,BMFBOVESPA:FLRY3,5.228626
+35384,2014-09-02T10:00:00,BMFBOVESPA:FLRY3,5.19268
+35385,2014-09-03T10:00:00,BMFBOVESPA:FLRY3,5.173072
+35386,2014-09-04T10:00:00,BMFBOVESPA:FLRY3,5.032553
+35387,2014-09-05T10:00:00,BMFBOVESPA:FLRY3,5.048892
+35388,2014-09-08T10:00:00,BMFBOVESPA:FLRY3,4.983535
+35389,2014-09-09T10:00:00,BMFBOVESPA:FLRY3,5.048892
+35390,2014-09-10T10:00:00,BMFBOVESPA:FLRY3,5.029285
+35391,2014-09-11T10:00:00,BMFBOVESPA:FLRY3,4.963927
+35392,2014-09-12T10:00:00,BMFBOVESPA:FLRY3,4.829944
+35393,2014-09-15T10:00:00,BMFBOVESPA:FLRY3,4.852819
+35394,2014-09-16T10:00:00,BMFBOVESPA:FLRY3,4.705764
+35395,2014-09-17T10:00:00,BMFBOVESPA:FLRY3,4.660013
+35396,2014-09-18T10:00:00,BMFBOVESPA:FLRY3,4.656745
+35397,2014-09-19T10:00:00,BMFBOVESPA:FLRY3,4.833212
+35398,2014-09-22T10:00:00,BMFBOVESPA:FLRY3,4.787461
+35399,2014-09-23T10:00:00,BMFBOVESPA:FLRY3,4.725371
+35400,2014-09-24T10:00:00,BMFBOVESPA:FLRY3,4.82014
+35401,2014-09-25T10:00:00,BMFBOVESPA:FLRY3,4.761318
+35402,2014-09-26T10:00:00,BMFBOVESPA:FLRY3,4.614263
+35403,2014-09-29T10:00:00,BMFBOVESPA:FLRY3,4.52603
+35404,2014-09-30T10:00:00,BMFBOVESPA:FLRY3,4.624067
+35405,2014-10-01T10:00:00,BMFBOVESPA:FLRY3,4.575048
+35406,2014-10-02T10:00:00,BMFBOVESPA:FLRY3,4.548905
+35407,2014-10-03T10:00:00,BMFBOVESPA:FLRY3,4.50969
+35408,2014-10-06T10:00:00,BMFBOVESPA:FLRY3,4.738443
+35409,2014-10-07T10:00:00,BMFBOVESPA:FLRY3,4.676353
+35410,2014-10-08T10:00:00,BMFBOVESPA:FLRY3,4.578316
+35411,2014-10-09T10:00:00,BMFBOVESPA:FLRY3,4.610995
+35412,2014-10-10T10:00:00,BMFBOVESPA:FLRY3,4.705764
+35413,2014-10-13T10:00:00,BMFBOVESPA:FLRY3,4.676353
+35414,2014-10-14T10:00:00,BMFBOVESPA:FLRY3,4.787461
+35415,2014-10-15T10:00:00,BMFBOVESPA:FLRY3,4.777657
+35416,2014-10-16T10:00:00,BMFBOVESPA:FLRY3,4.728639
+35417,2014-10-17T10:00:00,BMFBOVESPA:FLRY3,4.921445
+35418,2014-10-20T09:00:00,BMFBOVESPA:FLRY3,4.640406
+35419,2014-10-21T09:00:00,BMFBOVESPA:FLRY3,4.378975
+35420,2014-10-22T09:00:00,BMFBOVESPA:FLRY3,4.490083
+35421,2014-10-23T09:00:00,BMFBOVESPA:FLRY3,4.411654
+35422,2014-10-24T09:00:00,BMFBOVESPA:FLRY3,4.411654
+35423,2014-10-27T09:00:00,BMFBOVESPA:FLRY3,4.411654
+35424,2014-10-28T09:00:00,BMFBOVESPA:FLRY3,4.575048
+35425,2014-10-29T09:00:00,BMFBOVESPA:FLRY3,4.542369
+35426,2014-10-30T09:00:00,BMFBOVESPA:FLRY3,4.901837
+35427,2014-10-31T09:00:00,BMFBOVESPA:FLRY3,5.369146
+35428,2014-11-03T09:00:00,BMFBOVESPA:FLRY3,5.261305
+35429,2014-11-04T09:00:00,BMFBOVESPA:FLRY3,5.369146
+35430,2014-11-05T09:00:00,BMFBOVESPA:FLRY3,5.228626
+35431,2014-11-06T09:00:00,BMFBOVESPA:FLRY3,5.212287
+35432,2014-11-07T09:00:00,BMFBOVESPA:FLRY3,5.172946
+35433,2014-11-10T09:00:00,BMFBOVESPA:FLRY3,5.241011
+35434,2014-11-11T09:00:00,BMFBOVESPA:FLRY3,5.254624
+35435,2014-11-12T09:00:00,BMFBOVESPA:FLRY3,5.275044
+35436,2014-11-13T09:00:00,BMFBOVESPA:FLRY3,5.104881
+35437,2014-11-14T09:00:00,BMFBOVESPA:FLRY3,5.15593
+35438,2014-11-17T09:00:00,BMFBOVESPA:FLRY3,5.14572
+35439,2014-11-18T09:00:00,BMFBOVESPA:FLRY3,5.206979
+35440,2014-11-19T09:00:00,BMFBOVESPA:FLRY3,5.295463
+35441,2014-11-21T09:00:00,BMFBOVESPA:FLRY3,5.31248
+35442,2014-11-24T09:00:00,BMFBOVESPA:FLRY3,5.206979
+35443,2014-11-25T09:00:00,BMFBOVESPA:FLRY3,5.172946
+35444,2014-11-26T09:00:00,BMFBOVESPA:FLRY3,5.326093
+35445,2014-11-27T09:00:00,BMFBOVESPA:FLRY3,5.377141
+35446,2014-11-28T09:00:00,BMFBOVESPA:FLRY3,5.42819
+35447,2014-12-01T09:00:00,BMFBOVESPA:FLRY3,5.407771
+35448,2014-12-02T09:00:00,BMFBOVESPA:FLRY3,5.475836
+35449,2014-12-03T09:00:00,BMFBOVESPA:FLRY3,5.390754
+35450,2014-12-04T09:00:00,BMFBOVESPA:FLRY3,5.390754
+35451,2014-12-05T09:00:00,BMFBOVESPA:FLRY3,5.390754
+35452,2014-12-08T09:00:00,BMFBOVESPA:FLRY3,5.404367
+35453,2014-12-09T09:00:00,BMFBOVESPA:FLRY3,5.445206
+35454,2014-12-10T09:00:00,BMFBOVESPA:FLRY3,5.445206
+35455,2014-12-11T09:00:00,BMFBOVESPA:FLRY3,5.411174
+35456,2014-12-12T09:00:00,BMFBOVESPA:FLRY3,5.339706
+35457,2014-12-15T09:00:00,BMFBOVESPA:FLRY3,5.309076
+35458,2014-12-16T09:00:00,BMFBOVESPA:FLRY3,5.309076
+35459,2014-12-17T09:00:00,BMFBOVESPA:FLRY3,5.326093
+35460,2014-12-18T09:00:00,BMFBOVESPA:FLRY3,5.360125
+35461,2014-12-19T09:00:00,BMFBOVESPA:FLRY3,5.309076
+35462,2014-12-22T09:00:00,BMFBOVESPA:FLRY3,5.275044
+35463,2014-12-23T09:00:00,BMFBOVESPA:FLRY3,5.206979
+35464,2014-12-26T09:00:00,BMFBOVESPA:FLRY3,5.261431
+35465,2014-12-29T09:00:00,BMFBOVESPA:FLRY3,5.377141
+35466,2014-12-30T09:00:00,BMFBOVESPA:FLRY3,5.540498
+35467,2015-01-02T09:00:00,BMFBOVESPA:FLRY3,5.445206
+35468,2015-01-05T09:00:00,BMFBOVESPA:FLRY3,5.217188
+35469,2015-01-06T09:00:00,BMFBOVESPA:FLRY3,5.142317
+35470,2015-01-07T09:00:00,BMFBOVESPA:FLRY3,5.104881
+35471,2015-01-08T09:00:00,BMFBOVESPA:FLRY3,5.036816
+35472,2015-01-09T09:00:00,BMFBOVESPA:FLRY3,5.0198
+35473,2015-01-12T09:00:00,BMFBOVESPA:FLRY3,4.968751
+35474,2015-01-13T09:00:00,BMFBOVESPA:FLRY3,4.938122
+35475,2015-01-14T09:00:00,BMFBOVESPA:FLRY3,4.941525
+35476,2015-01-15T09:00:00,BMFBOVESPA:FLRY3,4.972154
+35477,2015-01-16T09:00:00,BMFBOVESPA:FLRY3,4.849637
+35478,2015-01-19T09:00:00,BMFBOVESPA:FLRY3,5.036816
+35479,2015-01-20T09:00:00,BMFBOVESPA:FLRY3,4.761152
+35480,2015-01-21T09:00:00,BMFBOVESPA:FLRY3,4.594393
+35481,2015-01-22T09:00:00,BMFBOVESPA:FLRY3,4.689684
+35482,2015-01-23T09:00:00,BMFBOVESPA:FLRY3,4.7067
+35483,2015-01-26T09:00:00,BMFBOVESPA:FLRY3,4.665861
+35484,2015-01-27T09:00:00,BMFBOVESPA:FLRY3,4.880266
+35485,2015-01-28T09:00:00,BMFBOVESPA:FLRY3,4.679474
+35486,2015-01-29T09:00:00,BMFBOVESPA:FLRY3,4.781572
+35487,2015-01-30T09:00:00,BMFBOVESPA:FLRY3,4.713507
+35488,2015-02-02T09:00:00,BMFBOVESPA:FLRY3,4.880266
+35489,2015-02-03T09:00:00,BMFBOVESPA:FLRY3,4.934718
+35490,2015-02-04T09:00:00,BMFBOVESPA:FLRY3,4.876863
+35491,2015-02-05T09:00:00,BMFBOVESPA:FLRY3,5.012993
+35492,2015-02-06T09:00:00,BMFBOVESPA:FLRY3,4.795185
+35493,2015-02-09T09:00:00,BMFBOVESPA:FLRY3,4.900686
+35494,2015-02-10T09:00:00,BMFBOVESPA:FLRY3,4.801991
+35495,2015-02-11T09:00:00,BMFBOVESPA:FLRY3,4.798588
+35496,2015-02-12T09:00:00,BMFBOVESPA:FLRY3,4.866653
+35497,2015-02-13T09:00:00,BMFBOVESPA:FLRY3,4.88367
+35498,2015-02-18T09:00:00,BMFBOVESPA:FLRY3,4.900686
+35499,2015-02-19T09:00:00,BMFBOVESPA:FLRY3,4.900686
+35500,2015-02-20T09:00:00,BMFBOVESPA:FLRY3,4.682878
+35501,2015-02-23T10:00:00,BMFBOVESPA:FLRY3,4.825814
+35502,2015-02-24T10:00:00,BMFBOVESPA:FLRY3,4.815604
+35503,2015-02-25T10:00:00,BMFBOVESPA:FLRY3,4.815604
+35504,2015-02-26T10:00:00,BMFBOVESPA:FLRY3,4.798588
+35505,2015-02-27T10:00:00,BMFBOVESPA:FLRY3,4.699894
+35506,2015-03-02T10:00:00,BMFBOVESPA:FLRY3,4.686281
+35507,2015-03-03T10:00:00,BMFBOVESPA:FLRY3,4.761152
+35508,2015-03-04T10:00:00,BMFBOVESPA:FLRY3,4.798588
+35509,2015-03-05T10:00:00,BMFBOVESPA:FLRY3,4.696491
+35510,2015-03-06T10:00:00,BMFBOVESPA:FLRY3,4.696491
+35511,2015-03-09T10:00:00,BMFBOVESPA:FLRY3,4.601199
+35512,2015-03-10T10:00:00,BMFBOVESPA:FLRY3,4.747539
+35513,2015-03-11T10:00:00,BMFBOVESPA:FLRY3,4.679474
+35514,2015-03-12T10:00:00,BMFBOVESPA:FLRY3,4.808798
+35515,2015-03-13T10:00:00,BMFBOVESPA:FLRY3,4.866653
+35516,2015-03-16T10:00:00,BMFBOVESPA:FLRY3,4.750943
+35517,2015-03-17T10:00:00,BMFBOVESPA:FLRY3,4.900686
+35518,2015-03-18T10:00:00,BMFBOVESPA:FLRY3,5.043622
+35519,2015-03-19T10:00:00,BMFBOVESPA:FLRY3,4.992574
+35520,2015-03-20T10:00:00,BMFBOVESPA:FLRY3,5.101478
+35521,2015-03-23T10:00:00,BMFBOVESPA:FLRY3,5.142317
+35522,2015-03-24T10:00:00,BMFBOVESPA:FLRY3,5.002783
+35523,2015-03-25T10:00:00,BMFBOVESPA:FLRY3,5.074252
+35524,2015-03-26T10:00:00,BMFBOVESPA:FLRY3,4.965348
+35525,2015-03-27T10:00:00,BMFBOVESPA:FLRY3,4.958541
+35526,2015-03-30T10:00:00,BMFBOVESPA:FLRY3,5.15593
+35527,2015-03-31T10:00:00,BMFBOVESPA:FLRY3,5.445206
+35528,2015-04-01T10:00:00,BMFBOVESPA:FLRY3,5.305673
+35529,2015-04-02T10:00:00,BMFBOVESPA:FLRY3,5.295463
+35530,2015-04-06T10:00:00,BMFBOVESPA:FLRY3,5.309076
+35531,2015-04-07T10:00:00,BMFBOVESPA:FLRY3,5.404367
+35532,2015-04-08T10:00:00,BMFBOVESPA:FLRY3,5.479239
+35533,2015-04-09T10:00:00,BMFBOVESPA:FLRY3,5.615369
+35534,2015-04-10T10:00:00,BMFBOVESPA:FLRY3,5.649402
+35535,2015-04-13T10:00:00,BMFBOVESPA:FLRY3,5.611966
+35536,2015-04-14T10:00:00,BMFBOVESPA:FLRY3,5.581337
+35537,2015-04-15T10:00:00,BMFBOVESPA:FLRY3,5.581337
+35538,2015-04-16T10:00:00,BMFBOVESPA:FLRY3,5.683435
+35539,2015-04-17T10:00:00,BMFBOVESPA:FLRY3,5.734483
+35540,2015-04-20T10:00:00,BMFBOVESPA:FLRY3,5.74129
+35541,2015-04-22T10:00:00,BMFBOVESPA:FLRY3,5.673224
+35542,2015-04-23T10:00:00,BMFBOVESPA:FLRY3,5.785532
+35543,2015-04-24T10:00:00,BMFBOVESPA:FLRY3,5.70045
+35544,2015-04-27T10:00:00,BMFBOVESPA:FLRY3,5.751499
+35545,2015-04-28T10:00:00,BMFBOVESPA:FLRY3,5.785532
+35546,2015-04-29T10:00:00,BMFBOVESPA:FLRY3,5.717466
+35547,2015-04-30T10:00:00,BMFBOVESPA:FLRY3,5.571127
+35548,2015-05-04T10:00:00,BMFBOVESPA:FLRY3,5.819564
+35549,2015-05-05T10:00:00,BMFBOVESPA:FLRY3,5.955695
+35550,2015-05-06T10:00:00,BMFBOVESPA:FLRY3,5.843387
+35551,2015-05-07T10:00:00,BMFBOVESPA:FLRY3,5.938679
+35552,2015-05-08T10:00:00,BMFBOVESPA:FLRY3,6.091825
+35553,2015-05-11T10:00:00,BMFBOVESPA:FLRY3,6.02376
+35554,2015-05-12T10:00:00,BMFBOVESPA:FLRY3,6.074808
+35555,2015-05-13T10:00:00,BMFBOVESPA:FLRY3,6.010147
+35556,2015-05-14T10:00:00,BMFBOVESPA:FLRY3,5.993131
+35557,2015-05-15T10:00:00,BMFBOVESPA:FLRY3,6.125857
+35558,2015-05-18T10:00:00,BMFBOVESPA:FLRY3,6.074808
+35559,2015-05-19T10:00:00,BMFBOVESPA:FLRY3,6.125857
+35560,2015-05-20T10:00:00,BMFBOVESPA:FLRY3,6.071405
+35561,2015-05-21T10:00:00,BMFBOVESPA:FLRY3,6.091825
+35562,2015-05-22T10:00:00,BMFBOVESPA:FLRY3,6.044179
+35563,2015-05-25T10:00:00,BMFBOVESPA:FLRY3,6.050986
+35564,2015-05-26T10:00:00,BMFBOVESPA:FLRY3,6.016953
+35565,2015-05-27T10:00:00,BMFBOVESPA:FLRY3,5.989727
+35566,2015-05-28T10:00:00,BMFBOVESPA:FLRY3,5.880823
+35567,2015-05-29T10:00:00,BMFBOVESPA:FLRY3,5.887629
+35568,2015-06-01T10:00:00,BMFBOVESPA:FLRY3,6.006743
+35569,2015-06-02T10:00:00,BMFBOVESPA:FLRY3,6.040776
+35570,2015-06-03T10:00:00,BMFBOVESPA:FLRY3,6.091825
+35571,2015-06-05T10:00:00,BMFBOVESPA:FLRY3,5.97271
+35572,2015-06-08T10:00:00,BMFBOVESPA:FLRY3,6.074808
+35573,2015-06-09T10:00:00,BMFBOVESPA:FLRY3,6.15989
+35574,2015-06-10T10:00:00,BMFBOVESPA:FLRY3,6.214342
+35575,2015-06-11T10:00:00,BMFBOVESPA:FLRY3,6.193923
+35576,2015-06-12T10:00:00,BMFBOVESPA:FLRY3,6.125857
+35577,2015-06-15T10:00:00,BMFBOVESPA:FLRY3,6.276486
+35578,2015-06-16T10:00:00,BMFBOVESPA:FLRY3,6.406109
+35579,2015-06-17T10:00:00,BMFBOVESPA:FLRY3,6.457276
+35580,2015-06-18T10:00:00,BMFBOVESPA:FLRY3,6.402698
+35581,2015-06-19T10:00:00,BMFBOVESPA:FLRY3,6.07864
+35582,2015-06-22T10:00:00,BMFBOVESPA:FLRY3,6.102518
+35583,2015-06-23T10:00:00,BMFBOVESPA:FLRY3,6.061585
+35584,2015-06-24T10:00:00,BMFBOVESPA:FLRY3,6.020651
+35585,2015-06-25T10:00:00,BMFBOVESPA:FLRY3,5.870561
+35586,2015-06-26T10:00:00,BMFBOVESPA:FLRY3,6.174152
+35587,2015-06-29T10:00:00,BMFBOVESPA:FLRY3,6.225319
+35588,2015-06-30T10:00:00,BMFBOVESPA:FLRY3,6.245786
+35589,2015-07-01T10:00:00,BMFBOVESPA:FLRY3,6.290131
+35590,2015-07-02T10:00:00,BMFBOVESPA:FLRY3,6.344709
+35591,2015-07-03T10:00:00,BMFBOVESPA:FLRY3,6.337886
+35592,2015-07-06T10:00:00,BMFBOVESPA:FLRY3,6.249197
+35593,2015-07-07T10:00:00,BMFBOVESPA:FLRY3,6.269663
+35594,2015-07-08T10:00:00,BMFBOVESPA:FLRY3,6.211674
+35595,2015-07-10T10:00:00,BMFBOVESPA:FLRY3,6.211674
+35596,2015-07-13T10:00:00,BMFBOVESPA:FLRY3,6.170741
+35597,2015-07-14T10:00:00,BMFBOVESPA:FLRY3,6.140041
+35598,2015-07-15T10:00:00,BMFBOVESPA:FLRY3,6.208264
+35599,2015-07-16T10:00:00,BMFBOVESPA:FLRY3,6.249197
+35600,2015-07-17T10:00:00,BMFBOVESPA:FLRY3,6.22873
+35601,2015-07-20T10:00:00,BMFBOVESPA:FLRY3,6.310597
+35602,2015-07-21T10:00:00,BMFBOVESPA:FLRY3,6.252608
+35603,2015-07-22T10:00:00,BMFBOVESPA:FLRY3,6.218497
+35604,2015-07-23T10:00:00,BMFBOVESPA:FLRY3,6.187796
+35605,2015-07-24T10:00:00,BMFBOVESPA:FLRY3,6.140041
+35606,2015-07-27T10:00:00,BMFBOVESPA:FLRY3,6.071818
+35607,2015-07-28T10:00:00,BMFBOVESPA:FLRY3,6.007007
+35608,2015-07-29T10:00:00,BMFBOVESPA:FLRY3,6.003595
+35609,2015-07-30T10:00:00,BMFBOVESPA:FLRY3,6.027473
+35610,2015-07-31T10:00:00,BMFBOVESPA:FLRY3,6.126396
+35611,2015-08-03T10:00:00,BMFBOVESPA:FLRY3,6.177564
+35612,2015-08-04T10:00:00,BMFBOVESPA:FLRY3,6.122985
+35613,2015-08-05T10:00:00,BMFBOVESPA:FLRY3,6.109341
+35614,2015-08-06T10:00:00,BMFBOVESPA:FLRY3,5.996773
+35615,2015-08-07T10:00:00,BMFBOVESPA:FLRY3,6.030884
+35616,2015-08-10T10:00:00,BMFBOVESPA:FLRY3,5.962662
+35617,2015-08-11T10:00:00,BMFBOVESPA:FLRY3,5.945606
+35618,2015-08-12T10:00:00,BMFBOVESPA:FLRY3,5.969484
+35619,2015-08-13T10:00:00,BMFBOVESPA:FLRY3,5.986539
+35620,2015-08-14T10:00:00,BMFBOVESPA:FLRY3,5.969484
+35621,2015-08-17T10:00:00,BMFBOVESPA:FLRY3,6.000184
+35622,2015-08-18T10:00:00,BMFBOVESPA:FLRY3,6.044529
+35623,2015-08-19T10:00:00,BMFBOVESPA:FLRY3,6.082911
+35624,2015-08-20T10:00:00,BMFBOVESPA:FLRY3,6.007602
+35625,2015-08-21T10:00:00,BMFBOVESPA:FLRY3,6.00418
+35626,2015-08-24T10:00:00,BMFBOVESPA:FLRY3,5.904908
+35627,2015-08-25T10:00:00,BMFBOVESPA:FLRY3,5.987064
+35628,2015-08-26T10:00:00,BMFBOVESPA:FLRY3,5.853561
+35629,2015-08-27T10:00:00,BMFBOVESPA:FLRY3,5.767983
+35630,2015-08-28T10:00:00,BMFBOVESPA:FLRY3,5.682405
+35631,2015-08-31T10:00:00,BMFBOVESPA:FLRY3,5.682405
+35632,2015-09-01T10:00:00,BMFBOVESPA:FLRY3,5.57971
+35633,2015-09-02T10:00:00,BMFBOVESPA:FLRY3,5.682405
+35634,2015-09-03T10:00:00,BMFBOVESPA:FLRY3,5.661866
+35635,2015-09-04T10:00:00,BMFBOVESPA:FLRY3,5.405131
+35636,2015-09-08T10:00:00,BMFBOVESPA:FLRY3,5.57971
+35637,2015-09-09T10:00:00,BMFBOVESPA:FLRY3,5.624211
+35638,2015-09-10T10:00:00,BMFBOVESPA:FLRY3,5.904908
+35639,2015-09-11T10:00:00,BMFBOVESPA:FLRY3,5.692674
+35640,2015-09-14T10:00:00,BMFBOVESPA:FLRY3,5.767983
+35641,2015-09-15T10:00:00,BMFBOVESPA:FLRY3,5.788522
+35642,2015-09-16T10:00:00,BMFBOVESPA:FLRY3,5.887793
+35643,2015-09-17T10:00:00,BMFBOVESPA:FLRY3,5.81933
+35644,2015-09-18T10:00:00,BMFBOVESPA:FLRY3,5.750867
+35645,2015-09-21T10:00:00,BMFBOVESPA:FLRY3,5.613942
+35646,2015-09-22T10:00:00,BMFBOVESPA:FLRY3,5.562595
+35647,2015-09-23T10:00:00,BMFBOVESPA:FLRY3,5.545479
+35648,2015-09-24T10:00:00,BMFBOVESPA:FLRY3,5.569441
+35649,2015-09-25T10:00:00,BMFBOVESPA:FLRY3,5.494132
+35650,2015-09-28T10:00:00,BMFBOVESPA:FLRY3,5.425669
+35651,2015-09-29T10:00:00,BMFBOVESPA:FLRY3,5.466747
+35652,2015-09-30T10:00:00,BMFBOVESPA:FLRY3,5.562595
+35653,2015-10-01T10:00:00,BMFBOVESPA:FLRY3,5.57971
+35654,2015-10-02T10:00:00,BMFBOVESPA:FLRY3,5.716636
+35655,2015-10-05T10:00:00,BMFBOVESPA:FLRY3,5.607095
+35656,2015-10-06T10:00:00,BMFBOVESPA:FLRY3,5.511248
+35657,2015-10-07T10:00:00,BMFBOVESPA:FLRY3,5.57971
+35658,2015-10-08T10:00:00,BMFBOVESPA:FLRY3,5.716636
+35659,2015-10-09T10:00:00,BMFBOVESPA:FLRY3,5.562595
+35660,2015-10-13T10:00:00,BMFBOVESPA:FLRY3,5.542056
+35661,2015-10-14T10:00:00,BMFBOVESPA:FLRY3,5.507825
+35662,2015-10-15T10:00:00,BMFBOVESPA:FLRY3,5.500978
+35663,2015-10-16T10:00:00,BMFBOVESPA:FLRY3,5.442785
+35664,2015-10-19T09:00:00,BMFBOVESPA:FLRY3,5.538633
+35665,2015-10-20T09:00:00,BMFBOVESPA:FLRY3,5.651596
+35666,2015-10-21T09:00:00,BMFBOVESPA:FLRY3,5.477016
+35667,2015-10-22T09:00:00,BMFBOVESPA:FLRY3,5.672135
+35668,2015-10-23T09:00:00,BMFBOVESPA:FLRY3,5.487286
+35669,2015-10-26T09:00:00,BMFBOVESPA:FLRY3,5.613942
+35670,2015-10-27T09:00:00,BMFBOVESPA:FLRY3,5.528363
+35671,2015-10-28T09:00:00,BMFBOVESPA:FLRY3,5.53521
+35672,2015-10-29T09:00:00,BMFBOVESPA:FLRY3,5.459901
+35673,2015-10-30T09:00:00,BMFBOVESPA:FLRY3,5.610518
+35674,2015-11-03T09:00:00,BMFBOVESPA:FLRY3,5.648173
+35675,2015-11-04T09:00:00,BMFBOVESPA:FLRY3,5.815907
+35676,2015-11-05T09:00:00,BMFBOVESPA:FLRY3,5.631058
+35677,2015-11-06T09:00:00,BMFBOVESPA:FLRY3,5.603673
+35678,2015-11-09T09:00:00,BMFBOVESPA:FLRY3,5.637903
+35679,2015-11-10T09:00:00,BMFBOVESPA:FLRY3,5.518094
+35680,2015-11-11T09:00:00,BMFBOVESPA:FLRY3,5.545479
+35681,2015-11-12T09:00:00,BMFBOVESPA:FLRY3,5.562595
+35682,2015-11-13T09:00:00,BMFBOVESPA:FLRY3,5.477016
+35683,2015-11-16T09:00:00,BMFBOVESPA:FLRY3,5.48044
+35684,2015-11-17T09:00:00,BMFBOVESPA:FLRY3,5.528363
+35685,2015-11-18T09:00:00,BMFBOVESPA:FLRY3,5.453054
+35686,2015-11-19T09:00:00,BMFBOVESPA:FLRY3,5.57971
+35687,2015-11-23T09:00:00,BMFBOVESPA:FLRY3,5.555749
+35688,2015-11-24T09:00:00,BMFBOVESPA:FLRY3,5.477016
+35689,2015-11-25T09:00:00,BMFBOVESPA:FLRY3,5.477016
+35690,2015-11-26T09:00:00,BMFBOVESPA:FLRY3,5.57971
+35691,2015-11-27T09:00:00,BMFBOVESPA:FLRY3,5.64475
+35692,2015-11-30T09:00:00,BMFBOVESPA:FLRY3,5.548902
+35693,2015-12-01T09:00:00,BMFBOVESPA:FLRY3,5.442785
+35694,2015-12-02T09:00:00,BMFBOVESPA:FLRY3,5.449631
+35695,2015-12-03T09:00:00,BMFBOVESPA:FLRY3,5.477016
+35696,2015-12-04T09:00:00,BMFBOVESPA:FLRY3,5.477016
+35697,2015-12-07T09:00:00,BMFBOVESPA:FLRY3,5.477016
+35698,2015-12-08T09:00:00,BMFBOVESPA:FLRY3,5.4154
+35699,2015-12-09T09:00:00,BMFBOVESPA:FLRY3,5.459901
+35700,2015-12-10T09:00:00,BMFBOVESPA:FLRY3,5.343514
+35701,2015-12-11T09:00:00,BMFBOVESPA:FLRY3,5.288744
+35702,2015-12-14T09:00:00,BMFBOVESPA:FLRY3,5.134703
+35703,2015-12-15T09:00:00,BMFBOVESPA:FLRY3,5.203166
+35704,2015-12-16T09:00:00,BMFBOVESPA:FLRY3,5.288744
+35705,2015-12-17T09:00:00,BMFBOVESPA:FLRY3,5.244243
+35706,2015-12-18T09:00:00,BMFBOVESPA:FLRY3,5.220281
+35707,2015-12-21T09:00:00,BMFBOVESPA:FLRY3,5.06624
+35708,2015-12-22T09:00:00,BMFBOVESPA:FLRY3,5.168934
+35709,2015-12-23T09:00:00,BMFBOVESPA:FLRY3,5.134703
+35710,2015-12-28T09:00:00,BMFBOVESPA:FLRY3,5.117587
+35711,2015-12-29T09:00:00,BMFBOVESPA:FLRY3,5.254513
+35712,2015-12-30T09:00:00,BMFBOVESPA:FLRY3,5.477016
+35713,2016-01-04T09:00:00,BMFBOVESPA:FLRY3,5.220281
+35714,2016-01-05T09:00:00,BMFBOVESPA:FLRY3,5.281898
+35715,2016-01-06T09:00:00,BMFBOVESPA:FLRY3,5.254513
+35716,2016-01-07T09:00:00,BMFBOVESPA:FLRY3,5.261359
+35717,2016-01-08T09:00:00,BMFBOVESPA:FLRY3,5.281898
+35718,2016-01-11T09:00:00,BMFBOVESPA:FLRY3,5.251089
+35719,2016-01-12T09:00:00,BMFBOVESPA:FLRY3,5.141549
+35720,2016-01-13T09:00:00,BMFBOVESPA:FLRY3,5.151819
+35721,2016-01-14T09:00:00,BMFBOVESPA:FLRY3,5.151819
+35722,2016-01-15T09:00:00,BMFBOVESPA:FLRY3,5.134703
+35723,2016-01-18T09:00:00,BMFBOVESPA:FLRY3,5.001201
+35724,2016-01-19T09:00:00,BMFBOVESPA:FLRY3,5.134703
+35725,2016-01-20T09:00:00,BMFBOVESPA:FLRY3,5.06624
+35726,2016-01-21T09:00:00,BMFBOVESPA:FLRY3,4.977239
+35727,2016-01-22T09:00:00,BMFBOVESPA:FLRY3,4.912199
+35728,2016-01-26T09:00:00,BMFBOVESPA:FLRY3,4.816351
+35729,2016-01-27T09:00:00,BMFBOVESPA:FLRY3,4.877968
+35730,2016-01-28T09:00:00,BMFBOVESPA:FLRY3,4.816351
+35731,2016-01-29T09:00:00,BMFBOVESPA:FLRY3,4.997777
+35732,2016-02-01T09:00:00,BMFBOVESPA:FLRY3,5.114164
+35733,2016-02-02T09:00:00,BMFBOVESPA:FLRY3,5.100472
+35734,2016-02-03T09:00:00,BMFBOVESPA:FLRY3,5.032009
+35735,2016-02-04T09:00:00,BMFBOVESPA:FLRY3,4.919045
+35736,2016-02-05T09:00:00,BMFBOVESPA:FLRY3,5.014893
+35737,2016-02-10T09:00:00,BMFBOVESPA:FLRY3,4.936161
+35738,2016-02-11T09:00:00,BMFBOVESPA:FLRY3,4.908776
+35739,2016-02-12T09:00:00,BMFBOVESPA:FLRY3,4.963546
+35740,2016-02-15T09:00:00,BMFBOVESPA:FLRY3,5.13128
+35741,2016-02-16T09:00:00,BMFBOVESPA:FLRY3,5.206589
+35742,2016-02-17T09:00:00,BMFBOVESPA:FLRY3,5.168934
+35743,2016-02-18T09:00:00,BMFBOVESPA:FLRY3,5.17578
+35744,2016-02-19T09:00:00,BMFBOVESPA:FLRY3,5.220281
+35745,2016-02-22T10:00:00,BMFBOVESPA:FLRY3,5.316129
+35746,2016-02-23T10:00:00,BMFBOVESPA:FLRY3,5.309283
+35747,2016-02-24T10:00:00,BMFBOVESPA:FLRY3,5.29559
+35748,2016-02-25T10:00:00,BMFBOVESPA:FLRY3,5.47017
+35749,2016-02-26T10:00:00,BMFBOVESPA:FLRY3,5.466747
+35750,2016-02-29T10:00:00,BMFBOVESPA:FLRY3,5.57971
+35751,2016-03-01T10:00:00,BMFBOVESPA:FLRY3,5.518094
+35752,2016-03-02T10:00:00,BMFBOVESPA:FLRY3,5.836445
+35753,2016-03-03T10:00:00,BMFBOVESPA:FLRY3,5.990487
+35754,2016-03-04T10:00:00,BMFBOVESPA:FLRY3,6.161643
+35755,2016-03-07T10:00:00,BMFBOVESPA:FLRY3,6.178759
+35756,2016-03-08T10:00:00,BMFBOVESPA:FLRY3,6.315685
+35757,2016-03-09T10:00:00,BMFBOVESPA:FLRY3,6.432071
+35758,2016-03-10T10:00:00,BMFBOVESPA:FLRY3,6.657998
+35759,2016-03-11T10:00:00,BMFBOVESPA:FLRY3,6.726461
+35760,2016-03-14T10:00:00,BMFBOVESPA:FLRY3,6.812039
+35761,2016-03-15T10:00:00,BMFBOVESPA:FLRY3,6.760692
+35762,2016-03-16T10:00:00,BMFBOVESPA:FLRY3,6.668267
+35763,2016-03-17T10:00:00,BMFBOVESPA:FLRY3,6.610074
+35764,2016-03-18T10:00:00,BMFBOVESPA:FLRY3,6.657998
+35765,2016-03-21T10:00:00,BMFBOVESPA:FLRY3,6.849694
+35766,2016-03-22T10:00:00,BMFBOVESPA:FLRY3,7.065351
+35767,2016-03-23T10:00:00,BMFBOVESPA:FLRY3,7.188584
+35768,2016-03-24T10:00:00,BMFBOVESPA:FLRY3,7.041389
+35769,2016-03-28T10:00:00,BMFBOVESPA:FLRY3,7.096159
+35770,2016-03-29T10:00:00,BMFBOVESPA:FLRY3,7.08589
+35771,2016-03-30T10:00:00,BMFBOVESPA:FLRY3,7.428204
+35772,2016-03-31T10:00:00,BMFBOVESPA:FLRY3,7.376856
+35773,2016-04-01T10:00:00,BMFBOVESPA:FLRY3,7.198854
+35774,2016-04-04T10:00:00,BMFBOVESPA:FLRY3,7.335779
+35775,2016-04-05T10:00:00,BMFBOVESPA:FLRY3,7.613053
+35776,2016-04-06T10:00:00,BMFBOVESPA:FLRY3,7.496666
+35777,2016-04-07T10:00:00,BMFBOVESPA:FLRY3,7.633591
+35778,2016-04-08T10:00:00,BMFBOVESPA:FLRY3,7.736286
+35779,2016-04-11T10:00:00,BMFBOVESPA:FLRY3,7.542274
+35780,2016-04-12T10:00:00,BMFBOVESPA:FLRY3,7.576714
+35781,2016-04-13T10:00:00,BMFBOVESPA:FLRY3,7.425179
+35782,2016-04-14T10:00:00,BMFBOVESPA:FLRY3,7.301197
+35783,2016-04-15T10:00:00,BMFBOVESPA:FLRY3,7.552606
+35784,2016-04-18T10:00:00,BMFBOVESPA:FLRY3,7.693809
+35785,2016-04-19T10:00:00,BMFBOVESPA:FLRY3,7.983101
+35786,2016-04-20T10:00:00,BMFBOVESPA:FLRY3,7.969325
+35787,2016-04-22T10:00:00,BMFBOVESPA:FLRY3,8.058868
+35788,2016-04-25T10:00:00,BMFBOVESPA:FLRY3,7.869451
+35789,2016-04-26T10:00:00,BMFBOVESPA:FLRY3,7.680032
+35790,2016-04-27T10:00:00,BMFBOVESPA:FLRY3,7.748912
+35791,2016-04-28T10:00:00,BMFBOVESPA:FLRY3,8.093308
+35792,2016-04-29T10:00:00,BMFBOVESPA:FLRY3,8.603014
+35793,2016-05-02T10:00:00,BMFBOVESPA:FLRY3,8.840648
+35794,2016-05-03T10:00:00,BMFBOVESPA:FLRY3,8.568574
+35795,2016-05-04T10:00:00,BMFBOVESPA:FLRY3,8.382601
+35796,2016-05-05T10:00:00,BMFBOVESPA:FLRY3,8.306834
+35797,2016-05-06T10:00:00,BMFBOVESPA:FLRY3,8.320609
+35798,2016-05-09T10:00:00,BMFBOVESPA:FLRY3,8.265506
+35799,2016-05-10T10:00:00,BMFBOVESPA:FLRY3,8.613346
+35800,2016-05-11T10:00:00,BMFBOVESPA:FLRY3,8.609902
+35801,2016-05-12T10:00:00,BMFBOVESPA:FLRY3,8.640898
+35802,2016-05-13T10:00:00,BMFBOVESPA:FLRY3,8.609902
+35803,2016-05-16T10:00:00,BMFBOVESPA:FLRY3,8.757993
+35804,2016-05-17T10:00:00,BMFBOVESPA:FLRY3,8.778656
+35805,2016-05-18T10:00:00,BMFBOVESPA:FLRY3,8.988738
+35806,2016-05-19T10:00:00,BMFBOVESPA:FLRY3,8.919859
+35807,2016-05-20T10:00:00,BMFBOVESPA:FLRY3,9.078281
+35808,2016-05-23T10:00:00,BMFBOVESPA:FLRY3,9.195376
+35809,2016-05-24T10:00:00,BMFBOVESPA:FLRY3,9.126496
+35810,2016-05-25T10:00:00,BMFBOVESPA:FLRY3,9.229815
+35811,2016-05-27T10:00:00,BMFBOVESPA:FLRY3,9.126496
+35812,2016-05-30T10:00:00,BMFBOVESPA:FLRY3,8.902639
+35813,2016-05-31T10:00:00,BMFBOVESPA:FLRY3,8.937079
+35814,2016-06-01T10:00:00,BMFBOVESPA:FLRY3,8.957742
+35815,2016-06-02T10:00:00,BMFBOVESPA:FLRY3,9.057617
+35816,2016-06-03T10:00:00,BMFBOVESPA:FLRY3,9.267699
+35817,2016-06-06T10:00:00,BMFBOVESPA:FLRY3,9.32969
+35818,2016-06-07T10:00:00,BMFBOVESPA:FLRY3,9.384793
+35819,2016-06-08T10:00:00,BMFBOVESPA:FLRY3,9.419233
+35820,2016-06-09T10:00:00,BMFBOVESPA:FLRY3,9.381349
+35821,2016-06-10T10:00:00,BMFBOVESPA:FLRY3,9.281475
+35822,2016-06-13T10:00:00,BMFBOVESPA:FLRY3,9.264255
+35823,2016-06-14T10:00:00,BMFBOVESPA:FLRY3,9.136829
+35824,2016-06-15T10:00:00,BMFBOVESPA:FLRY3,9.109277
+35825,2016-06-16T10:00:00,BMFBOVESPA:FLRY3,9.092057
+35826,2016-06-17T10:00:00,BMFBOVESPA:FLRY3,9.198819
+35827,2016-06-20T10:00:00,BMFBOVESPA:FLRY3,9.040397
+35828,2016-06-21T10:00:00,BMFBOVESPA:FLRY3,9.043841
+35829,2016-06-22T10:00:00,BMFBOVESPA:FLRY3,9.057617
+35830,2016-06-23T10:00:00,BMFBOVESPA:FLRY3,9.154048
+35831,2016-06-24T10:00:00,BMFBOVESPA:FLRY3,9.088612
+35832,2016-06-27T10:00:00,BMFBOVESPA:FLRY3,9.150604
+35833,2016-06-28T10:00:00,BMFBOVESPA:FLRY3,9.264255
+35834,2016-06-29T10:00:00,BMFBOVESPA:FLRY3,9.302138
+35835,2016-06-30T10:00:00,BMFBOVESPA:FLRY3,9.470892
+35836,2016-07-01T10:00:00,BMFBOVESPA:FLRY3,9.160936
+35837,2016-07-04T10:00:00,BMFBOVESPA:FLRY3,9.057617
+35838,2016-07-05T10:00:00,BMFBOVESPA:FLRY3,9.01629
+35839,2016-07-06T10:00:00,BMFBOVESPA:FLRY3,9.030065
+35840,2016-07-07T10:00:00,BMFBOVESPA:FLRY3,8.968074
+35841,2016-07-08T10:00:00,BMFBOVESPA:FLRY3,9.267699
+35842,2016-07-11T10:00:00,BMFBOVESPA:FLRY3,9.598319
+35843,2016-07-12T10:00:00,BMFBOVESPA:FLRY3,10.021926
+35844,2016-07-13T10:00:00,BMFBOVESPA:FLRY3,10.380098
+35845,2016-07-14T10:00:00,BMFBOVESPA:FLRY3,10.583292
+35846,2016-07-15T10:00:00,BMFBOVESPA:FLRY3,10.576404
+35847,2016-07-18T10:00:00,BMFBOVESPA:FLRY3,10.535076
+35848,2016-07-19T10:00:00,BMFBOVESPA:FLRY3,10.796817
+35849,2016-07-20T10:00:00,BMFBOVESPA:FLRY3,10.42487
+35850,2016-07-21T10:00:00,BMFBOVESPA:FLRY3,10.400762
+35851,2016-07-22T10:00:00,BMFBOVESPA:FLRY3,10.452421
+35852,2016-07-25T10:00:00,BMFBOVESPA:FLRY3,10.417982
+35853,2016-07-26T10:00:00,BMFBOVESPA:FLRY3,10.469641
+35854,2016-07-27T10:00:00,BMFBOVESPA:FLRY3,10.55574
+35855,2016-07-28T10:00:00,BMFBOVESPA:FLRY3,10.672835
+35856,2016-07-29T10:00:00,BMFBOVESPA:FLRY3,10.752046
+35857,2016-08-01T10:00:00,BMFBOVESPA:FLRY3,10.762378
+35858,2016-08-02T10:00:00,BMFBOVESPA:FLRY3,10.814037
+35859,2016-08-03T10:00:00,BMFBOVESPA:FLRY3,11.335125
+35860,2016-08-04T10:00:00,BMFBOVESPA:FLRY3,11.650567
+35861,2016-08-05T10:00:00,BMFBOVESPA:FLRY3,11.785756
+35862,2016-08-08T10:00:00,BMFBOVESPA:FLRY3,11.966009
+35863,2016-08-09T10:00:00,BMFBOVESPA:FLRY3,12.271053
+35864,2016-08-10T10:00:00,BMFBOVESPA:FLRY3,12.26412
+35865,2016-08-11T10:00:00,BMFBOVESPA:FLRY3,12.173993
+35866,2016-08-12T10:00:00,BMFBOVESPA:FLRY3,12.416641
+35867,2016-08-15T10:00:00,BMFBOVESPA:FLRY3,12.399309
+35868,2016-08-16T10:00:00,BMFBOVESPA:FLRY3,12.617693
+35869,2016-08-17T10:00:00,BMFBOVESPA:FLRY3,12.732083
+35870,2016-08-18T10:00:00,BMFBOVESPA:FLRY3,13.189647
+35871,2016-08-19T10:00:00,BMFBOVESPA:FLRY3,12.971264
+35872,2016-08-22T10:00:00,BMFBOVESPA:FLRY3,12.929667
+35873,2016-08-23T10:00:00,BMFBOVESPA:FLRY3,12.825676
+35874,2016-08-24T10:00:00,BMFBOVESPA:FLRY3,12.804877
+35875,2016-08-25T10:00:00,BMFBOVESPA:FLRY3,12.912336
+35876,2016-08-26T10:00:00,BMFBOVESPA:FLRY3,13.002462
+35877,2016-08-29T10:00:00,BMFBOVESPA:FLRY3,13.023261
+35878,2016-08-30T10:00:00,BMFBOVESPA:FLRY3,13.252043
+35879,2016-08-31T10:00:00,BMFBOVESPA:FLRY3,13.252043
+35880,2016-09-01T10:00:00,BMFBOVESPA:FLRY3,12.967798
+35881,2016-09-02T10:00:00,BMFBOVESPA:FLRY3,13.172316
+35882,2016-09-05T10:00:00,BMFBOVESPA:FLRY3,13.51549
+35883,2016-09-06T10:00:00,BMFBOVESPA:FLRY3,13.858663
+35884,2016-09-08T10:00:00,BMFBOVESPA:FLRY3,13.726939
+35885,2016-09-09T10:00:00,BMFBOVESPA:FLRY3,13.823999
+35886,2016-09-12T10:00:00,BMFBOVESPA:FLRY3,13.813599
+35887,2016-09-13T10:00:00,BMFBOVESPA:FLRY3,13.796267
+35888,2016-09-14T10:00:00,BMFBOVESPA:FLRY3,13.754671
+35889,2016-09-15T10:00:00,BMFBOVESPA:FLRY3,13.068324
+35890,2016-09-16T10:00:00,BMFBOVESPA:FLRY3,13.123787
+35891,2016-09-19T10:00:00,BMFBOVESPA:FLRY3,13.068324
+35892,2016-09-20T10:00:00,BMFBOVESPA:FLRY3,12.929667
+35893,2016-09-21T10:00:00,BMFBOVESPA:FLRY3,13.345636
+35894,2016-09-22T10:00:00,BMFBOVESPA:FLRY3,13.692276
+35895,2016-09-23T10:00:00,BMFBOVESPA:FLRY3,13.345636
+35896,2016-09-26T10:00:00,BMFBOVESPA:FLRY3,13.283241
+35897,2016-09-27T10:00:00,BMFBOVESPA:FLRY3,13.460028
+35898,2016-09-28T10:00:00,BMFBOVESPA:FLRY3,13.692276
+35899,2016-09-29T10:00:00,BMFBOVESPA:FLRY3,13.394165
+35900,2016-09-30T10:00:00,BMFBOVESPA:FLRY3,13.293639
+35901,2016-10-03T10:00:00,BMFBOVESPA:FLRY3,13.622947
+35902,2016-10-04T10:00:00,BMFBOVESPA:FLRY3,13.622947
+35903,2016-10-05T10:00:00,BMFBOVESPA:FLRY3,13.324837
+35904,2016-10-06T10:00:00,BMFBOVESPA:FLRY3,13.588284
+35905,2016-10-07T10:00:00,BMFBOVESPA:FLRY3,13.380299
+35906,2016-10-10T10:00:00,BMFBOVESPA:FLRY3,13.584817
+35907,2016-10-11T10:00:00,BMFBOVESPA:FLRY3,13.588284
+35908,2016-10-13T10:00:00,BMFBOVESPA:FLRY3,13.869061
+35909,2016-10-14T10:00:00,BMFBOVESPA:FLRY3,13.744272
+35910,2016-10-17T09:00:00,BMFBOVESPA:FLRY3,13.969587
+35911,2016-10-18T09:00:00,BMFBOVESPA:FLRY3,14.038915
+35912,2016-10-19T09:00:00,BMFBOVESPA:FLRY3,13.796267
+35913,2016-10-20T09:00:00,BMFBOVESPA:FLRY3,13.494691
+35914,2016-10-21T09:00:00,BMFBOVESPA:FLRY3,13.668011
+35915,2016-10-24T09:00:00,BMFBOVESPA:FLRY3,13.834398
+35916,2016-10-25T09:00:00,BMFBOVESPA:FLRY3,13.51549
+35917,2016-10-26T09:00:00,BMFBOVESPA:FLRY3,13.446162
+35918,2016-10-27T09:00:00,BMFBOVESPA:FLRY3,13.692276
+35919,2016-10-28T09:00:00,BMFBOVESPA:FLRY3,14.212235
+35920,2016-10-31T09:00:00,BMFBOVESPA:FLRY3,14.645535
+35921,2016-11-01T09:00:00,BMFBOVESPA:FLRY3,14.340492
+35922,2016-11-03T09:00:00,BMFBOVESPA:FLRY3,14.326627
+35923,2016-11-04T09:00:00,BMFBOVESPA:FLRY3,13.695741
+35924,2016-11-07T09:00:00,BMFBOVESPA:FLRY3,13.726939
+35925,2016-11-08T09:00:00,BMFBOVESPA:FLRY3,13.76507
+35926,2016-11-09T09:00:00,BMFBOVESPA:FLRY3,13.692276
+35927,2016-11-10T09:00:00,BMFBOVESPA:FLRY3,13.512023
+35928,2016-11-11T09:00:00,BMFBOVESPA:FLRY3,13.518956
+35929,2016-11-14T09:00:00,BMFBOVESPA:FLRY3,13.588284
+35930,2016-11-16T09:00:00,BMFBOVESPA:FLRY3,13.68881
+35931,2016-11-17T09:00:00,BMFBOVESPA:FLRY3,14.108244
+35932,2016-11-18T09:00:00,BMFBOVESPA:FLRY3,13.709607
+35933,2016-11-21T09:00:00,BMFBOVESPA:FLRY3,13.744272
+35934,2016-11-22T09:00:00,BMFBOVESPA:FLRY3,13.529354
+35935,2016-11-23T09:00:00,BMFBOVESPA:FLRY3,13.376833
+35936,2016-11-24T09:00:00,BMFBOVESPA:FLRY3,13.397632
+35937,2016-11-25T09:00:00,BMFBOVESPA:FLRY3,13.42883
+35938,2016-11-28T09:00:00,BMFBOVESPA:FLRY3,13.397632
+35939,2016-11-29T09:00:00,BMFBOVESPA:FLRY3,13.16885
+35940,2016-11-30T09:00:00,BMFBOVESPA:FLRY3,13.539754
+35941,2016-12-01T09:00:00,BMFBOVESPA:FLRY3,12.808344
+35942,2016-12-02T09:00:00,BMFBOVESPA:FLRY3,12.929667
+35943,2016-12-05T09:00:00,BMFBOVESPA:FLRY3,12.721684
+35944,2016-12-06T09:00:00,BMFBOVESPA:FLRY3,12.895004
+35945,2016-12-07T09:00:00,BMFBOVESPA:FLRY3,12.773679
+35946,2016-12-08T09:00:00,BMFBOVESPA:FLRY3,13.380299
+35947,2016-12-09T09:00:00,BMFBOVESPA:FLRY3,13.865596
+35948,2016-12-12T09:00:00,BMFBOVESPA:FLRY3,13.560552
+35949,2016-12-13T09:00:00,BMFBOVESPA:FLRY3,13.920523
+35950,2016-12-14T09:00:00,BMFBOVESPA:FLRY3,13.543403
+35951,2016-12-15T09:00:00,BMFBOVESPA:FLRY3,13.594662
+35952,2016-12-16T09:00:00,BMFBOVESPA:FLRY3,13.378641
+35953,2016-12-19T09:00:00,BMFBOVESPA:FLRY3,12.953922
+35954,2016-12-20T09:00:00,BMFBOVESPA:FLRY3,12.844081
+35955,2016-12-21T09:00:00,BMFBOVESPA:FLRY3,12.748885
+35956,2016-12-22T09:00:00,BMFBOVESPA:FLRY3,12.774514
+35957,2016-12-23T09:00:00,BMFBOVESPA:FLRY3,12.704949
+35958,2016-12-26T09:00:00,BMFBOVESPA:FLRY3,12.737901
+35959,2016-12-27T09:00:00,BMFBOVESPA:FLRY3,12.686643
+35960,2016-12-28T09:00:00,BMFBOVESPA:FLRY3,12.964906
+35961,2016-12-29T09:00:00,BMFBOVESPA:FLRY3,13.052779
+35962,2017-01-02T09:00:00,BMFBOVESPA:FLRY3,12.704949
+35963,2017-01-03T09:00:00,BMFBOVESPA:FLRY3,12.639044
+35964,2017-01-04T09:00:00,BMFBOVESPA:FLRY3,12.92097
+35965,2017-01-05T09:00:00,BMFBOVESPA:FLRY3,13.180927
+35966,2017-01-06T09:00:00,BMFBOVESPA:FLRY3,13.180927
+35967,2017-01-09T09:00:00,BMFBOVESPA:FLRY3,13.129668
+35968,2017-01-10T09:00:00,BMFBOVESPA:FLRY3,13.111361
+35969,2017-01-11T09:00:00,BMFBOVESPA:FLRY3,13.166281
+35970,2017-01-12T09:00:00,BMFBOVESPA:FLRY3,13.089392
+35971,2017-01-13T09:00:00,BMFBOVESPA:FLRY3,13.107699
+35972,2017-01-16T09:00:00,BMFBOVESPA:FLRY3,13.371318
+35973,2017-01-17T09:00:00,BMFBOVESPA:FLRY3,13.858279
+35974,2017-01-18T09:00:00,BMFBOVESPA:FLRY3,13.843635
+35975,2017-01-19T09:00:00,BMFBOVESPA:FLRY3,13.839973
+35976,2017-01-20T09:00:00,BMFBOVESPA:FLRY3,13.77773
+35977,2017-01-23T09:00:00,BMFBOVESPA:FLRY3,13.719148
+35978,2017-01-24T09:00:00,BMFBOVESPA:FLRY3,14.169497
+35979,2017-01-26T09:00:00,BMFBOVESPA:FLRY3,14.18048
+35980,2017-01-27T09:00:00,BMFBOVESPA:FLRY3,14.04501
+35981,2017-01-30T09:00:00,BMFBOVESPA:FLRY3,13.547064
+35982,2017-01-31T09:00:00,BMFBOVESPA:FLRY3,13.905878
+35983,2017-02-01T09:00:00,BMFBOVESPA:FLRY3,13.810682
+35984,2017-02-02T09:00:00,BMFBOVESPA:FLRY3,13.587339
+35985,2017-02-03T09:00:00,BMFBOVESPA:FLRY3,13.56537
+35986,2017-02-06T09:00:00,BMFBOVESPA:FLRY3,13.898555
+35987,2017-02-07T09:00:00,BMFBOVESPA:FLRY3,13.986428
+35988,2017-02-08T09:00:00,BMFBOVESPA:FLRY3,14.517327
+35989,2017-02-09T09:00:00,BMFBOVESPA:FLRY3,14.832203
+35990,2017-02-10T09:00:00,BMFBOVESPA:FLRY3,14.916416
+35991,2017-02-13T09:00:00,BMFBOVESPA:FLRY3,15.286214
+35992,2017-02-14T09:00:00,BMFBOVESPA:FLRY3,15.286214
+35993,2017-02-15T09:00:00,BMFBOVESPA:FLRY3,15.147081
+35994,2017-02-16T09:00:00,BMFBOVESPA:FLRY3,15.114129
+35995,2017-02-17T09:00:00,BMFBOVESPA:FLRY3,15.106806
+35996,2017-02-20T10:00:00,BMFBOVESPA:FLRY3,15.396054
+35997,2017-02-21T10:00:00,BMFBOVESPA:FLRY3,15.604752
+35998,2017-02-22T10:00:00,BMFBOVESPA:FLRY3,15.670657
+35999,2017-02-23T10:00:00,BMFBOVESPA:FLRY3,15.996519
+36000,2017-02-24T10:00:00,BMFBOVESPA:FLRY3,15.861048
+36001,2017-03-01T10:00:00,BMFBOVESPA:FLRY3,15.94526
+36002,2017-03-02T10:00:00,BMFBOVESPA:FLRY3,15.743885
+36003,2017-03-03T10:00:00,BMFBOVESPA:FLRY3,15.377748
+36004,2017-03-06T10:00:00,BMFBOVESPA:FLRY3,15.377748
+36005,2017-03-07T10:00:00,BMFBOVESPA:FLRY3,15.487588
+36006,2017-03-08T10:00:00,BMFBOVESPA:FLRY3,15.264245
+36007,2017-03-09T10:00:00,BMFBOVESPA:FLRY3,15.150743
+36008,2017-03-10T10:00:00,BMFBOVESPA:FLRY3,14.865155
+36009,2017-03-13T10:00:00,BMFBOVESPA:FLRY3,15.341135
+36010,2017-03-14T10:00:00,BMFBOVESPA:FLRY3,15.271568
+36011,2017-03-15T10:00:00,BMFBOVESPA:FLRY3,15.75009
+36012,2017-03-16T10:00:00,BMFBOVESPA:FLRY3,15.879645
+36013,2017-03-17T10:00:00,BMFBOVESPA:FLRY3,15.679761
+36014,2017-03-20T10:00:00,BMFBOVESPA:FLRY3,15.602029
+36015,2017-03-21T10:00:00,BMFBOVESPA:FLRY3,15.283695
+36016,2017-03-22T10:00:00,BMFBOVESPA:FLRY3,15.516892
+36017,2017-03-23T10:00:00,BMFBOVESPA:FLRY3,15.546505
+36018,2017-03-24T10:00:00,BMFBOVESPA:FLRY3,15.083811
+36019,2017-03-27T10:00:00,BMFBOVESPA:FLRY3,15.34292
+36020,2017-03-28T10:00:00,BMFBOVESPA:FLRY3,15.398442
+36021,2017-03-29T10:00:00,BMFBOVESPA:FLRY3,15.546505
+36022,2017-03-30T10:00:00,BMFBOVESPA:FLRY3,15.602029
+36023,2017-03-31T10:00:00,BMFBOVESPA:FLRY3,15.657551
+36024,2017-04-03T10:00:00,BMFBOVESPA:FLRY3,15.442862
+36025,2017-04-04T10:00:00,BMFBOVESPA:FLRY3,15.546505
+36026,2017-04-05T10:00:00,BMFBOVESPA:FLRY3,15.953675
+36027,2017-04-06T10:00:00,BMFBOVESPA:FLRY3,15.724179
+36028,2017-04-07T10:00:00,BMFBOVESPA:FLRY3,16.157261
+36029,2017-04-10T10:00:00,BMFBOVESPA:FLRY3,16.120245
+36030,2017-04-11T10:00:00,BMFBOVESPA:FLRY3,16.10914
+36031,2017-04-12T10:00:00,BMFBOVESPA:FLRY3,15.927764
+36032,2017-04-13T10:00:00,BMFBOVESPA:FLRY3,15.82042
+36033,2017-04-17T10:00:00,BMFBOVESPA:FLRY3,16.557028
+36034,2017-04-18T10:00:00,BMFBOVESPA:FLRY3,16.575535
+36035,2017-04-19T10:00:00,BMFBOVESPA:FLRY3,16.471892
+36036,2017-04-20T10:00:00,BMFBOVESPA:FLRY3,16.693984
+36037,2017-04-24T10:00:00,BMFBOVESPA:FLRY3,16.664373
+36038,2017-04-25T10:00:00,BMFBOVESPA:FLRY3,17.393579
+36039,2017-04-26T10:00:00,BMFBOVESPA:FLRY3,17.049334
+36040,2017-04-27T10:00:00,BMFBOVESPA:FLRY3,17.497221
+36041,2017-04-28T10:00:00,BMFBOVESPA:FLRY3,19.440534
+36042,2017-05-02T10:00:00,BMFBOVESPA:FLRY3,19.829197
+36043,2017-05-03T10:00:00,BMFBOVESPA:FLRY3,19.943945
+36044,2017-05-04T10:00:00,BMFBOVESPA:FLRY3,20.117917
+36045,2017-05-05T10:00:00,BMFBOVESPA:FLRY3,21.228382
+36046,2017-05-08T10:00:00,BMFBOVESPA:FLRY3,20.913751
+36047,2017-05-09T10:00:00,BMFBOVESPA:FLRY3,21.354235
+36048,2017-05-10T10:00:00,BMFBOVESPA:FLRY3,21.524507
+36049,2017-05-11T10:00:00,BMFBOVESPA:FLRY3,21.617046
+36050,2017-05-12T10:00:00,BMFBOVESPA:FLRY3,21.691075
+36051,2017-05-15T10:00:00,BMFBOVESPA:FLRY3,21.60594
+36052,2017-05-16T10:00:00,BMFBOVESPA:FLRY3,21.576328
+36053,2017-05-17T10:00:00,BMFBOVESPA:FLRY3,21.413459
+36054,2017-05-18T10:00:00,BMFBOVESPA:FLRY3,20.750883
+36055,2017-05-19T10:00:00,BMFBOVESPA:FLRY3,21.17286
+36056,2017-05-22T10:00:00,BMFBOVESPA:FLRY3,20.136426
+36057,2017-05-23T10:00:00,BMFBOVESPA:FLRY3,21.431968
+36058,2017-05-24T10:00:00,BMFBOVESPA:FLRY3,21.254293
+36059,2017-05-25T10:00:00,BMFBOVESPA:FLRY3,21.239488
+36060,2017-05-26T10:00:00,BMFBOVESPA:FLRY3,21.550418
+36061,2017-05-29T10:00:00,BMFBOVESPA:FLRY3,21.424565
+36062,2017-05-30T10:00:00,BMFBOVESPA:FLRY3,21.195068
+36063,2017-05-31T10:00:00,BMFBOVESPA:FLRY3,21.013693
+36064,2017-06-01T10:00:00,BMFBOVESPA:FLRY3,21.158053
+36065,2017-06-02T10:00:00,BMFBOVESPA:FLRY3,21.435669
+36066,2017-06-05T10:00:00,BMFBOVESPA:FLRY3,21.213577
+36067,2017-06-06T10:00:00,BMFBOVESPA:FLRY3,21.539312
+36068,2017-06-07T10:00:00,BMFBOVESPA:FLRY3,21.543015
+36069,2017-06-08T10:00:00,BMFBOVESPA:FLRY3,21.468983
+36070,2017-06-09T10:00:00,BMFBOVESPA:FLRY3,21.246891
+36071,2017-06-12T10:00:00,BMFBOVESPA:FLRY3,20.932258
+36072,2017-06-13T10:00:00,BMFBOVESPA:FLRY3,20.898944
+36073,2017-06-14T10:00:00,BMFBOVESPA:FLRY3,20.891541
+36074,2017-06-16T10:00:00,BMFBOVESPA:FLRY3,21.17286
+36075,2017-06-19T10:00:00,BMFBOVESPA:FLRY3,21.283906
+36076,2017-06-20T10:00:00,BMFBOVESPA:FLRY3,21.228382
+36077,2017-06-21T10:00:00,BMFBOVESPA:FLRY3,20.610224
+36078,2017-06-22T10:00:00,BMFBOVESPA:FLRY3,20.136426
+36079,2017-06-23T10:00:00,BMFBOVESPA:FLRY3,20.080902
+36080,2017-06-26T10:00:00,BMFBOVESPA:FLRY3,20.180844
+36081,2017-06-27T10:00:00,BMFBOVESPA:FLRY3,20.151231
+36082,2017-06-28T10:00:00,BMFBOVESPA:FLRY3,19.803286
+36083,2017-06-29T10:00:00,BMFBOVESPA:FLRY3,19.69224
+36084,2017-06-30T10:00:00,BMFBOVESPA:FLRY3,19.840301
+36085,2017-07-03T10:00:00,BMFBOVESPA:FLRY3,19.433131
+36086,2017-07-04T10:00:00,BMFBOVESPA:FLRY3,19.062976
+36087,2017-07-05T10:00:00,BMFBOVESPA:FLRY3,19.529371
+36088,2017-07-06T10:00:00,BMFBOVESPA:FLRY3,19.618209
+36089,2017-07-07T10:00:00,BMFBOVESPA:FLRY3,19.921736
+36090,2017-07-10T10:00:00,BMFBOVESPA:FLRY3,20.247472
+36091,2017-07-11T10:00:00,BMFBOVESPA:FLRY3,20.43255
+36092,2017-07-12T10:00:00,BMFBOVESPA:FLRY3,21.047007
+36093,2017-07-13T10:00:00,BMFBOVESPA:FLRY3,21.468983
+36094,2017-07-14T10:00:00,BMFBOVESPA:FLRY3,21.46158
+36095,2017-07-17T10:00:00,BMFBOVESPA:FLRY3,21.624448
+36096,2017-07-18T10:00:00,BMFBOVESPA:FLRY3,21.535611
+36097,2017-07-19T10:00:00,BMFBOVESPA:FLRY3,21.43937
+36098,2017-07-20T10:00:00,BMFBOVESPA:FLRY3,21.654061
+36099,2017-07-21T10:00:00,BMFBOVESPA:FLRY3,22.098247
+36100,2017-07-24T10:00:00,BMFBOVESPA:FLRY3,22.06123
+36101,2017-07-25T10:00:00,BMFBOVESPA:FLRY3,22.209293
+36102,2017-07-26T10:00:00,BMFBOVESPA:FLRY3,22.172278
+36103,2017-07-27T10:00:00,BMFBOVESPA:FLRY3,21.89096
+36104,2017-07-28T10:00:00,BMFBOVESPA:FLRY3,21.839138
+36105,2017-07-31T10:00:00,BMFBOVESPA:FLRY3,22.231503
+36106,2017-08-01T10:00:00,BMFBOVESPA:FLRY3,21.728092
+36107,2017-08-02T10:00:00,BMFBOVESPA:FLRY3,21.860134
+36108,2017-08-03T10:00:00,BMFBOVESPA:FLRY3,21.793079
+36109,2017-08-04T10:00:00,BMFBOVESPA:FLRY3,21.4578
+36110,2017-08-07T10:00:00,BMFBOVESPA:FLRY3,21.860134
+36111,2017-08-08T10:00:00,BMFBOVESPA:FLRY3,21.845233
+36112,2017-08-09T10:00:00,BMFBOVESPA:FLRY3,21.711121
+36113,2017-08-10T10:00:00,BMFBOVESPA:FLRY3,21.606813
+36114,2017-08-11T10:00:00,BMFBOVESPA:FLRY3,21.733474
+36115,2017-08-14T10:00:00,BMFBOVESPA:FLRY3,22.329523
+36116,2017-08-15T10:00:00,BMFBOVESPA:FLRY3,21.755826
+36117,2017-08-16T10:00:00,BMFBOVESPA:FLRY3,22.16561
+36118,2017-08-17T10:00:00,BMFBOVESPA:FLRY3,21.860134
+36119,2017-08-18T10:00:00,BMFBOVESPA:FLRY3,21.837782
+36120,2017-08-21T10:00:00,BMFBOVESPA:FLRY3,21.048016
+36121,2017-08-22T10:00:00,BMFBOVESPA:FLRY3,20.936257
+36122,2017-08-23T10:00:00,BMFBOVESPA:FLRY3,21.726023
+36123,2017-08-24T10:00:00,BMFBOVESPA:FLRY3,21.979344
+36124,2017-08-25T10:00:00,BMFBOVESPA:FLRY3,21.867585
+36125,2017-08-28T10:00:00,BMFBOVESPA:FLRY3,21.830331
+36126,2017-08-29T10:00:00,BMFBOVESPA:FLRY3,22.202862
+36127,2017-08-30T10:00:00,BMFBOVESPA:FLRY3,22.649901
+36128,2017-08-31T10:00:00,BMFBOVESPA:FLRY3,23.618483
+36129,2017-09-01T10:00:00,BMFBOVESPA:FLRY3,22.940476
+36130,2017-09-04T10:00:00,BMFBOVESPA:FLRY3,22.910672
+36131,2017-09-05T10:00:00,BMFBOVESPA:FLRY3,22.985179
+36132,2017-09-06T10:00:00,BMFBOVESPA:FLRY3,22.649901
+36133,2017-09-08T10:00:00,BMFBOVESPA:FLRY3,23.059686
+36134,2017-09-11T10:00:00,BMFBOVESPA:FLRY3,22.76911
+36135,2017-09-12T10:00:00,BMFBOVESPA:FLRY3,22.761659
+36136,2017-09-13T10:00:00,BMFBOVESPA:FLRY3,22.336974
+36137,2017-09-14T10:00:00,BMFBOVESPA:FLRY3,22.269918
+36138,2017-09-15T10:00:00,BMFBOVESPA:FLRY3,21.480152
+36139,2017-09-18T10:00:00,BMFBOVESPA:FLRY3,21.390744
+36140,2017-09-19T10:00:00,BMFBOVESPA:FLRY3,21.048016
+36141,2017-09-20T10:00:00,BMFBOVESPA:FLRY3,21.681319
+36142,2017-09-21T10:00:00,BMFBOVESPA:FLRY3,22.173061
+36143,2017-09-22T10:00:00,BMFBOVESPA:FLRY3,22.217764
+36144,2017-09-25T10:00:00,BMFBOVESPA:FLRY3,21.480152
+36145,2017-09-26T10:00:00,BMFBOVESPA:FLRY3,21.889936
+36146,2017-09-27T10:00:00,BMFBOVESPA:FLRY3,21.897387
+36147,2017-09-28T10:00:00,BMFBOVESPA:FLRY3,21.778177
+36148,2017-09-29T10:00:00,BMFBOVESPA:FLRY3,21.956992
+36149,2017-10-02T10:00:00,BMFBOVESPA:FLRY3,21.673869
+36150,2017-10-03T10:00:00,BMFBOVESPA:FLRY3,21.644065
+36151,2017-10-04T10:00:00,BMFBOVESPA:FLRY3,21.606813
+36152,2017-10-05T10:00:00,BMFBOVESPA:FLRY3,21.994246
+36153,2017-10-06T10:00:00,BMFBOVESPA:FLRY3,22.16561
+36154,2017-10-09T10:00:00,BMFBOVESPA:FLRY3,22.150709
+36155,2017-10-10T10:00:00,BMFBOVESPA:FLRY3,22.038949
+36156,2017-10-11T10:00:00,BMFBOVESPA:FLRY3,22.150709
+36157,2017-10-13T10:00:00,BMFBOVESPA:FLRY3,23.059686
+36158,2017-10-16T09:00:00,BMFBOVESPA:FLRY3,22.75421
+36159,2017-10-17T09:00:00,BMFBOVESPA:FLRY3,22.649901
+36160,2017-10-18T09:00:00,BMFBOVESPA:FLRY3,22.947925
+36161,2017-10-19T09:00:00,BMFBOVESPA:FLRY3,22.87342
+36162,2017-10-20T09:00:00,BMFBOVESPA:FLRY3,23.320456
+36163,2017-10-23T09:00:00,BMFBOVESPA:FLRY3,23.380061
+36164,2017-10-24T09:00:00,BMFBOVESPA:FLRY3,22.903222
+36165,2017-10-25T09:00:00,BMFBOVESPA:FLRY3,22.865969
+36166,2017-10-26T09:00:00,BMFBOVESPA:FLRY3,22.530691
+36167,2017-10-27T09:00:00,BMFBOVESPA:FLRY3,21.524855
+36168,2017-10-30T09:00:00,BMFBOVESPA:FLRY3,21.234282
+36169,2017-10-31T09:00:00,BMFBOVESPA:FLRY3,21.517405
+36170,2017-11-01T09:00:00,BMFBOVESPA:FLRY3,21.614264
+36171,2017-11-03T09:00:00,BMFBOVESPA:FLRY3,21.308788
+36172,2017-11-06T09:00:00,BMFBOVESPA:FLRY3,21.204479
+36173,2017-11-07T09:00:00,BMFBOVESPA:FLRY3,20.727639
+36174,2017-11-08T09:00:00,BMFBOVESPA:FLRY3,21.048016
+36175,2017-11-09T09:00:00,BMFBOVESPA:FLRY3,20.630782
+36176,2017-11-10T09:00:00,BMFBOVESPA:FLRY3,20.235898
+36177,2017-11-13T09:00:00,BMFBOVESPA:FLRY3,20.422164
+36178,2017-11-14T09:00:00,BMFBOVESPA:FLRY3,20.317855
+36179,2017-11-16T09:00:00,BMFBOVESPA:FLRY3,20.466867
+36180,2017-11-17T09:00:00,BMFBOVESPA:FLRY3,20.317855
+36181,2017-11-21T09:00:00,BMFBOVESPA:FLRY3,20.608429
+36182,2017-11-22T09:00:00,BMFBOVESPA:FLRY3,20.057083
+36183,2017-11-23T09:00:00,BMFBOVESPA:FLRY3,20.079436
+36184,2017-11-24T09:00:00,BMFBOVESPA:FLRY3,19.572792
+36185,2017-11-27T09:00:00,BMFBOVESPA:FLRY3,19.781409
+36186,2017-11-28T09:00:00,BMFBOVESPA:FLRY3,20.243349
+36187,2017-11-29T09:00:00,BMFBOVESPA:FLRY3,19.855916
+36188,2017-11-30T09:00:00,BMFBOVESPA:FLRY3,19.54299
+36189,2017-12-01T09:00:00,BMFBOVESPA:FLRY3,19.848465
+36190,2017-12-04T09:00:00,BMFBOVESPA:FLRY3,19.721804
+36191,2017-12-05T09:00:00,BMFBOVESPA:FLRY3,19.341822
+36192,2017-12-06T09:00:00,BMFBOVESPA:FLRY3,18.887335
+36193,2017-12-07T09:00:00,BMFBOVESPA:FLRY3,19.021447
+36194,2017-12-08T09:00:00,BMFBOVESPA:FLRY3,19.855916
+36195,2017-12-11T09:00:00,BMFBOVESPA:FLRY3,19.967675
+36196,2017-12-12T09:00:00,BMFBOVESPA:FLRY3,20.191194
+36197,2017-12-13T09:00:00,BMFBOVESPA:FLRY3,20.191194
+36198,2017-12-14T09:00:00,BMFBOVESPA:FLRY3,20.548824
+36199,2017-12-15T09:00:00,BMFBOVESPA:FLRY3,20.61588
+36200,2017-12-18T09:00:00,BMFBOVESPA:FLRY3,20.586077
+36201,2017-12-19T09:00:00,BMFBOVESPA:FLRY3,20.660584
+36202,2017-12-20T09:00:00,BMFBOVESPA:FLRY3,20.899003
+36203,2017-12-21T09:00:00,BMFBOVESPA:FLRY3,21.211929
+36204,2017-12-22T09:00:00,BMFBOVESPA:FLRY3,21.122522
+36205,2017-12-26T09:00:00,BMFBOVESPA:FLRY3,21.010764
+36206,2017-12-27T09:00:00,BMFBOVESPA:FLRY3,21.4578
+36207,2017-12-28T09:00:00,BMFBOVESPA:FLRY3,22.061302
+36208,2018-01-02T09:00:00,BMFBOVESPA:FLRY3,22.128358
+36209,2018-01-03T09:00:00,BMFBOVESPA:FLRY3,21.695299
+36210,2018-01-04T09:00:00,BMFBOVESPA:FLRY3,21.261243
+36211,2018-01-05T09:00:00,BMFBOVESPA:FLRY3,21.568076
+36212,2018-01-08T09:00:00,BMFBOVESPA:FLRY3,21.006797
+36213,2018-01-09T09:00:00,BMFBOVESPA:FLRY3,20.400616
+36214,2018-01-10T09:00:00,BMFBOVESPA:FLRY3,21.066667
+36215,2018-01-11T09:00:00,BMFBOVESPA:FLRY3,20.640095
+36216,2018-01-12T09:00:00,BMFBOVESPA:FLRY3,20.512872
+36217,2018-01-15T09:00:00,BMFBOVESPA:FLRY3,20.84964
+36218,2018-01-16T09:00:00,BMFBOVESPA:FLRY3,20.7299
+36219,2018-01-17T09:00:00,BMFBOVESPA:FLRY3,20.84964
+36220,2018-01-18T09:00:00,BMFBOVESPA:FLRY3,20.797254
+36221,2018-01-19T09:00:00,BMFBOVESPA:FLRY3,20.782285
+36222,2018-01-22T09:00:00,BMFBOVESPA:FLRY3,20.565258
+36223,2018-01-23T09:00:00,BMFBOVESPA:FLRY3,20.018946
+36224,2018-01-24T09:00:00,BMFBOVESPA:FLRY3,21.141504
+36225,2018-01-26T09:00:00,BMFBOVESPA:FLRY3,21.403434
+36226,2018-01-29T09:00:00,BMFBOVESPA:FLRY3,21.410919
+36227,2018-01-30T09:00:00,BMFBOVESPA:FLRY3,21.927294
+36228,2018-01-31T09:00:00,BMFBOVESPA:FLRY3,22.451155
+36229,2018-02-01T09:00:00,BMFBOVESPA:FLRY3,22.18174
+36230,2018-02-02T09:00:00,BMFBOVESPA:FLRY3,22.091936
+36231,2018-02-05T09:00:00,BMFBOVESPA:FLRY3,21.051699
+36232,2018-02-06T09:00:00,BMFBOVESPA:FLRY3,20.939444
+36233,2018-02-07T09:00:00,BMFBOVESPA:FLRY3,21.029248
+36234,2018-02-08T09:00:00,BMFBOVESPA:FLRY3,21.13402
+36235,2018-02-09T09:00:00,BMFBOVESPA:FLRY3,21.216341
+36236,2018-02-14T09:00:00,BMFBOVESPA:FLRY3,22.091936
+36237,2018-02-15T09:00:00,BMFBOVESPA:FLRY3,21.867424
+36238,2018-02-16T09:00:00,BMFBOVESPA:FLRY3,21.680331
+36239,2018-02-19T10:00:00,BMFBOVESPA:FLRY3,21.298661
+36240,2018-02-20T10:00:00,BMFBOVESPA:FLRY3,21.246275
+36241,2018-02-21T10:00:00,BMFBOVESPA:FLRY3,21.231309
+36242,2018-02-22T10:00:00,BMFBOVESPA:FLRY3,21.306145
+36243,2018-02-23T10:00:00,BMFBOVESPA:FLRY3,21.478272
+36244,2018-02-26T10:00:00,BMFBOVESPA:FLRY3,21.006797
+36245,2018-02-27T10:00:00,BMFBOVESPA:FLRY3,20.438034
+36246,2018-02-28T10:00:00,BMFBOVESPA:FLRY3,20.303327
+36247,2018-03-01T10:00:00,BMFBOVESPA:FLRY3,20.438034
+36248,2018-03-02T10:00:00,BMFBOVESPA:FLRY3,21.328597
+36249,2018-03-05T10:00:00,BMFBOVESPA:FLRY3,21.627946
+36250,2018-03-06T10:00:00,BMFBOVESPA:FLRY3,21.366015
+36251,2018-03-07T10:00:00,BMFBOVESPA:FLRY3,22.030485
+36252,2018-03-08T10:00:00,BMFBOVESPA:FLRY3,22.175976
+36253,2018-03-09T10:00:00,BMFBOVESPA:FLRY3,22.007513
+36254,2018-03-12T10:00:00,BMFBOVESPA:FLRY3,21.907966
+36255,2018-03-13T10:00:00,BMFBOVESPA:FLRY3,21.410231
+36256,2018-03-14T10:00:00,BMFBOVESPA:FLRY3,20.797635
+36257,2018-03-15T10:00:00,BMFBOVESPA:FLRY3,20.889526
+36258,2018-03-16T10:00:00,BMFBOVESPA:FLRY3,21.042674
+36259,2018-03-19T10:00:00,BMFBOVESPA:FLRY3,21.035016
+36260,2018-03-20T10:00:00,BMFBOVESPA:FLRY3,20.629172
+36261,2018-03-21T10:00:00,BMFBOVESPA:FLRY3,20.828266
+36262,2018-03-22T10:00:00,BMFBOVESPA:FLRY3,21.303027
+36263,2018-03-23T10:00:00,BMFBOVESPA:FLRY3,20.989072
+36264,2018-03-26T10:00:00,BMFBOVESPA:FLRY3,21.096275
+36265,2018-03-27T10:00:00,BMFBOVESPA:FLRY3,20.751691
+36266,2018-03-28T10:00:00,BMFBOVESPA:FLRY3,20.368818
+36267,2018-03-29T10:00:00,BMFBOVESPA:FLRY3,20.78232
+36268,2018-04-02T10:00:00,BMFBOVESPA:FLRY3,20.407105
+36269,2018-04-03T10:00:00,BMFBOVESPA:FLRY3,20.200353
+36270,2018-04-04T10:00:00,BMFBOVESPA:FLRY3,19.985946
+36271,2018-04-05T10:00:00,BMFBOVESPA:FLRY3,19.993604
+36272,2018-04-06T10:00:00,BMFBOVESPA:FLRY3,19.940002
+36273,2018-04-09T10:00:00,BMFBOVESPA:FLRY3,19.817481
+36274,2018-04-10T10:00:00,BMFBOVESPA:FLRY3,20.108465
+36275,2018-04-11T10:00:00,BMFBOVESPA:FLRY3,20.682774
+36276,2018-04-12T10:00:00,BMFBOVESPA:FLRY3,20.904839
+36277,2018-04-13T10:00:00,BMFBOVESPA:FLRY3,20.583226
+36278,2018-04-16T10:00:00,BMFBOVESPA:FLRY3,20.070177
+36279,2018-04-17T10:00:00,BMFBOVESPA:FLRY3,20.146751
+36280,2018-04-18T10:00:00,BMFBOVESPA:FLRY3,20.407105
+36281,2018-04-19T10:00:00,BMFBOVESPA:FLRY3,20.897183
+36282,2018-04-20T10:00:00,BMFBOVESPA:FLRY3,20.904839
+36283,2018-04-23T10:00:00,BMFBOVESPA:FLRY3,20.445393
+36284,2018-04-24T10:00:00,BMFBOVESPA:FLRY3,20.253957
+36285,2018-04-25T10:00:00,BMFBOVESPA:FLRY3,20.407105
+36286,2018-04-26T10:00:00,BMFBOVESPA:FLRY3,20.820608
+36287,2018-04-27T10:00:00,BMFBOVESPA:FLRY3,20.338188
+36288,2018-04-30T10:00:00,BMFBOVESPA:FLRY3,19.993604
+36289,2018-05-02T10:00:00,BMFBOVESPA:FLRY3,19.740908
+36290,2018-05-03T10:00:00,BMFBOVESPA:FLRY3,19.587758
+36291,2018-05-04T10:00:00,BMFBOVESPA:FLRY3,20.361161
+36292,2018-05-07T10:00:00,BMFBOVESPA:FLRY3,20.116122
+36293,2018-05-08T10:00:00,BMFBOVESPA:FLRY3,20.292244
+36294,2018-05-09T10:00:00,BMFBOVESPA:FLRY3,20.675116
+36295,2018-05-10T10:00:00,BMFBOVESPA:FLRY3,20.797635
+36296,2018-05-11T10:00:00,BMFBOVESPA:FLRY3,20.33053
+36297,2018-05-14T10:00:00,BMFBOVESPA:FLRY3,19.373349
+36298,2018-05-15T10:00:00,BMFBOVESPA:FLRY3,19.296776
+36299,2018-05-16T10:00:00,BMFBOVESPA:FLRY3,19.511184
+36300,2018-05-17T10:00:00,BMFBOVESPA:FLRY3,18.913903
+36301,2018-05-18T10:00:00,BMFBOVESPA:FLRY3,18.906246
+36302,2018-05-21T10:00:00,BMFBOVESPA:FLRY3,18.883273
+36303,2018-05-22T10:00:00,BMFBOVESPA:FLRY3,19.526499
+36304,2018-05-23T10:00:00,BMFBOVESPA:FLRY3,18.95219
+36305,2018-05-24T10:00:00,BMFBOVESPA:FLRY3,19.296776
+36306,2018-05-25T10:00:00,BMFBOVESPA:FLRY3,19.204886
+36307,2018-05-28T10:00:00,BMFBOVESPA:FLRY3,18.270677
+36308,2018-05-29T10:00:00,BMFBOVESPA:FLRY3,18.125185
+36309,2018-05-30T10:00:00,BMFBOVESPA:FLRY3,18.822013
+36310,2018-06-01T10:00:00,BMFBOVESPA:FLRY3,19.495868
+36311,2018-06-04T10:00:00,BMFBOVESPA:FLRY3,19.564785
+36312,2018-06-05T10:00:00,BMFBOVESPA:FLRY3,19.220201
+36313,2018-06-06T10:00:00,BMFBOVESPA:FLRY3,18.569317
+36314,2018-06-07T10:00:00,BMFBOVESPA:FLRY3,18.377881
+36315,2018-06-08T10:00:00,BMFBOVESPA:FLRY3,18.408512
+36316,2018-06-11T10:00:00,BMFBOVESPA:FLRY3,18.699494
+36317,2018-06-12T10:00:00,BMFBOVESPA:FLRY3,18.975163
+36318,2018-06-13T10:00:00,BMFBOVESPA:FLRY3,19.036423
+36319,2018-06-14T10:00:00,BMFBOVESPA:FLRY3,18.822013
+36320,2018-06-15T10:00:00,BMFBOVESPA:FLRY3,18.324279
+36321,2018-06-18T10:00:00,BMFBOVESPA:FLRY3,18.178787
+36322,2018-06-19T10:00:00,BMFBOVESPA:FLRY3,19.135969
+36323,2018-06-20T10:00:00,BMFBOVESPA:FLRY3,18.684179
+36324,2018-06-21T10:00:00,BMFBOVESPA:FLRY3,18.186445
+36325,2018-06-22T10:00:00,BMFBOVESPA:FLRY3,18.576975
+36326,2018-06-25T10:00:00,BMFBOVESPA:FLRY3,18.79904
+36327,2018-06-26T10:00:00,BMFBOVESPA:FLRY3,19.978288
+36328,2018-06-27T10:00:00,BMFBOVESPA:FLRY3,19.626045
+36329,2018-06-28T10:00:00,BMFBOVESPA:FLRY3,20.062521
+36330,2018-06-29T10:00:00,BMFBOVESPA:FLRY3,20.253957
+36331,2018-07-02T10:00:00,BMFBOVESPA:FLRY3,19.687304
+36332,2018-07-03T10:00:00,BMFBOVESPA:FLRY3,20.292244
+36333,2018-07-04T10:00:00,BMFBOVESPA:FLRY3,20.476022
+36334,2018-07-05T10:00:00,BMFBOVESPA:FLRY3,20.345846
+36335,2018-07-06T10:00:00,BMFBOVESPA:FLRY3,20.767006
+36336,2018-07-10T10:00:00,BMFBOVESPA:FLRY3,20.973756
+36337,2018-07-11T10:00:00,BMFBOVESPA:FLRY3,21.17285
+36338,2018-07-12T10:00:00,BMFBOVESPA:FLRY3,21.134563
+36339,2018-07-13T10:00:00,BMFBOVESPA:FLRY3,21.211138
+36340,2018-07-16T10:00:00,BMFBOVESPA:FLRY3,21.448519
+36341,2018-07-17T10:00:00,BMFBOVESPA:FLRY3,21.831391
+36342,2018-07-18T10:00:00,BMFBOVESPA:FLRY3,21.884993
+36343,2018-07-19T10:00:00,BMFBOVESPA:FLRY3,21.71653
+36344,2018-07-20T10:00:00,BMFBOVESPA:FLRY3,21.440861
+36345,2018-07-23T10:00:00,BMFBOVESPA:FLRY3,21.203481
+36346,2018-07-24T10:00:00,BMFBOVESPA:FLRY3,21.425546
+36347,2018-07-25T10:00:00,BMFBOVESPA:FLRY3,21.287711
+36348,2018-07-26T10:00:00,BMFBOVESPA:FLRY3,21.356628
+36349,2018-07-27T10:00:00,BMFBOVESPA:FLRY3,20.981414
+36350,2018-07-30T10:00:00,BMFBOVESPA:FLRY3,20.759349
+36351,2018-07-31T10:00:00,BMFBOVESPA:FLRY3,20.966099
+36352,2018-08-01T10:00:00,BMFBOVESPA:FLRY3,20.813903
+36353,2018-08-02T10:00:00,BMFBOVESPA:FLRY3,21.276434
+36354,2018-08-03T10:00:00,BMFBOVESPA:FLRY3,21.685003
+36355,2018-08-06T10:00:00,BMFBOVESPA:FLRY3,21.700421
+36356,2018-08-07T10:00:00,BMFBOVESPA:FLRY3,20.968081
+36357,2018-08-08T10:00:00,BMFBOVESPA:FLRY3,21.207055
+36358,2018-08-09T10:00:00,BMFBOVESPA:FLRY3,21.006625
+36359,2018-08-10T10:00:00,BMFBOVESPA:FLRY3,20.359081
+36360,2018-08-13T10:00:00,BMFBOVESPA:FLRY3,20.428461
+36361,2018-08-14T10:00:00,BMFBOVESPA:FLRY3,21.399776
+36362,2018-08-15T10:00:00,BMFBOVESPA:FLRY3,20.837031
+36363,2018-08-16T10:00:00,BMFBOVESPA:FLRY3,21.314979
+36364,2018-08-17T10:00:00,BMFBOVESPA:FLRY3,20.690562
+36365,2018-08-20T10:00:00,BMFBOVESPA:FLRY3,20.852447
+36366,2018-08-21T10:00:00,BMFBOVESPA:FLRY3,20.135525
+36367,2018-08-22T10:00:00,BMFBOVESPA:FLRY3,20.397624
+36368,2018-08-23T10:00:00,BMFBOVESPA:FLRY3,19.842588
+36369,2018-08-24T10:00:00,BMFBOVESPA:FLRY3,19.950511
+36370,2018-08-27T10:00:00,BMFBOVESPA:FLRY3,20.281992
+36371,2018-08-28T10:00:00,BMFBOVESPA:FLRY3,19.672993
+36372,2018-08-29T10:00:00,BMFBOVESPA:FLRY3,19.665284
+36373,2018-08-30T10:00:00,BMFBOVESPA:FLRY3,19.696119
+36374,2018-08-31T10:00:00,BMFBOVESPA:FLRY3,19.811753
+36375,2018-09-03T10:00:00,BMFBOVESPA:FLRY3,19.487981
+36376,2018-09-04T10:00:00,BMFBOVESPA:FLRY3,19.195044
+36377,2018-09-05T10:00:00,BMFBOVESPA:FLRY3,19.380056
+36378,2018-09-06T10:00:00,BMFBOVESPA:FLRY3,19.649866
+36379,2018-09-10T10:00:00,BMFBOVESPA:FLRY3,18.68626
+36380,2018-09-11T10:00:00,BMFBOVESPA:FLRY3,18.323944
+36381,2018-09-12T10:00:00,BMFBOVESPA:FLRY3,17.830576
+36382,2018-09-13T10:00:00,BMFBOVESPA:FLRY3,17.614729
+36383,2018-09-14T10:00:00,BMFBOVESPA:FLRY3,17.452843
+36384,2018-09-17T10:00:00,BMFBOVESPA:FLRY3,17.622439
+36385,2018-09-18T10:00:00,BMFBOVESPA:FLRY3,17.984754
+36386,2018-09-19T10:00:00,BMFBOVESPA:FLRY3,17.429718
+36387,2018-09-20T10:00:00,BMFBOVESPA:FLRY3,17.923083
+36388,2018-09-21T10:00:00,BMFBOVESPA:FLRY3,17.938501
+36389,2018-09-24T10:00:00,BMFBOVESPA:FLRY3,17.27554
+36390,2018-09-25T10:00:00,BMFBOVESPA:FLRY3,17.07511
+36391,2018-09-26T10:00:00,BMFBOVESPA:FLRY3,16.913224
+36392,2018-09-27T10:00:00,BMFBOVESPA:FLRY3,17.0674
+36393,2018-09-28T10:00:00,BMFBOVESPA:FLRY3,16.419856
+36394,2018-10-01T10:00:00,BMFBOVESPA:FLRY3,16.227135
+36395,2018-10-02T10:00:00,BMFBOVESPA:FLRY3,16.828426
+36396,2018-10-03T10:00:00,BMFBOVESPA:FLRY3,17.283249
+36397,2018-10-04T10:00:00,BMFBOVESPA:FLRY3,16.86697
+36398,2018-10-05T10:00:00,BMFBOVESPA:FLRY3,16.712793
+36399,2018-10-08T10:00:00,BMFBOVESPA:FLRY3,17.352628
+36400,2018-10-09T10:00:00,BMFBOVESPA:FLRY3,17.383463
+36401,2018-10-10T10:00:00,BMFBOVESPA:FLRY3,16.735919
+36402,2018-10-11T10:00:00,BMFBOVESPA:FLRY3,16.651123
+36403,2018-10-15T10:00:00,BMFBOVESPA:FLRY3,16.026706
+36404,2018-10-16T10:00:00,BMFBOVESPA:FLRY3,16.720503
+36405,2018-10-17T10:00:00,BMFBOVESPA:FLRY3,16.651123
+36406,2018-10-18T10:00:00,BMFBOVESPA:FLRY3,16.635705
+36407,2018-10-19T10:00:00,BMFBOVESPA:FLRY3,16.697376
+36408,2018-10-22T10:00:00,BMFBOVESPA:FLRY3,16.759047
+36409,2018-10-23T10:00:00,BMFBOVESPA:FLRY3,17.113655
+36410,2018-10-24T10:00:00,BMFBOVESPA:FLRY3,16.674248
+36411,2018-10-25T10:00:00,BMFBOVESPA:FLRY3,17.229287
+36412,2018-10-26T10:00:00,BMFBOVESPA:FLRY3,16.789883
+36413,2018-10-29T10:00:00,BMFBOVESPA:FLRY3,16.188591
+36414,2018-10-30T10:00:00,BMFBOVESPA:FLRY3,16.342769
+36415,2018-10-31T10:00:00,BMFBOVESPA:FLRY3,16.072959
+36416,2018-11-01T10:00:00,BMFBOVESPA:FLRY3,16.39673
+36417,2018-11-05T09:00:00,BMFBOVESPA:FLRY3,17.121362
+36418,2018-11-06T09:00:00,BMFBOVESPA:FLRY3,16.959477
+36419,2018-11-07T09:00:00,BMFBOVESPA:FLRY3,16.466111
+36420,2018-11-08T09:00:00,BMFBOVESPA:FLRY3,16.257971
+36421,2018-11-09T09:00:00,BMFBOVESPA:FLRY3,15.911072
+36422,2018-11-12T09:00:00,BMFBOVESPA:FLRY3,15.872528
+36423,2018-11-13T09:00:00,BMFBOVESPA:FLRY3,15.787731
+36424,2018-11-14T09:00:00,BMFBOVESPA:FLRY3,15.99587
+36425,2018-11-16T09:00:00,BMFBOVESPA:FLRY3,16.034414
+36426,2018-11-19T09:00:00,BMFBOVESPA:FLRY3,15.880237
+36427,2018-11-21T09:00:00,BMFBOVESPA:FLRY3,15.633555
+36428,2018-11-22T09:00:00,BMFBOVESPA:FLRY3,15.59501
+36429,2018-11-23T09:00:00,BMFBOVESPA:FLRY3,15.402288
+36430,2018-11-26T09:00:00,BMFBOVESPA:FLRY3,15.38687
+36431,2018-11-27T09:00:00,BMFBOVESPA:FLRY3,16.373604
+36432,2018-11-28T09:00:00,BMFBOVESPA:FLRY3,16.813008
+36433,2018-11-29T09:00:00,BMFBOVESPA:FLRY3,16.759047
+36434,2018-11-30T09:00:00,BMFBOVESPA:FLRY3,16.651123
+36435,2018-12-03T09:00:00,BMFBOVESPA:FLRY3,16.620286
+36436,2018-12-04T09:00:00,BMFBOVESPA:FLRY3,16.612578
+36437,2018-12-05T09:00:00,BMFBOVESPA:FLRY3,16.496946
+36438,2018-12-06T09:00:00,BMFBOVESPA:FLRY3,16.897806
+36439,2018-12-07T09:00:00,BMFBOVESPA:FLRY3,16.342769
+36440,2018-12-10T09:00:00,BMFBOVESPA:FLRY3,15.857111
+36441,2018-12-11T09:00:00,BMFBOVESPA:FLRY3,15.625845
+36442,2018-12-12T09:00:00,BMFBOVESPA:FLRY3,15.417706
+36443,2018-12-13T09:00:00,BMFBOVESPA:FLRY3,15.440833
+36444,2018-12-14T09:00:00,BMFBOVESPA:FLRY3,15.117062
+36445,2018-12-17T09:00:00,BMFBOVESPA:FLRY3,15.009136
+36446,2018-12-18T09:00:00,BMFBOVESPA:FLRY3,15.240403
+36447,2018-12-19T09:00:00,BMFBOVESPA:FLRY3,15.055391
+36448,2018-12-20T09:00:00,BMFBOVESPA:FLRY3,15.132478
+36449,2018-12-21T09:00:00,BMFBOVESPA:FLRY3,15.209567
+36450,2018-12-26T09:00:00,BMFBOVESPA:FLRY3,15.047681
+36451,2018-12-27T09:00:00,BMFBOVESPA:FLRY3,15.001427
+36452,2018-12-28T09:00:00,BMFBOVESPA:FLRY3,15.248112
+36453,2019-01-02T09:00:00,BMFBOVESPA:FLRY3,15.533339
+36454,2019-01-03T09:00:00,BMFBOVESPA:FLRY3,15.864568
+36455,2019-01-04T09:00:00,BMFBOVESPA:FLRY3,16.174877
+36456,2019-01-07T09:00:00,BMFBOVESPA:FLRY3,16.407609
+36457,2019-01-08T09:00:00,BMFBOVESPA:FLRY3,16.601552
+36458,2019-01-09T09:00:00,BMFBOVESPA:FLRY3,16.353304
+36459,2019-01-10T09:00:00,BMFBOVESPA:FLRY3,16.663614
+36460,2019-01-11T09:00:00,BMFBOVESPA:FLRY3,16.562763
+36461,2019-01-14T09:00:00,BMFBOVESPA:FLRY3,17.222171
+36462,2019-01-15T09:00:00,BMFBOVESPA:FLRY3,16.842041
+36463,2019-01-16T09:00:00,BMFBOVESPA:FLRY3,16.446398
+36464,2019-01-17T09:00:00,BMFBOVESPA:FLRY3,16.632584
+36465,2019-01-18T09:00:00,BMFBOVESPA:FLRY3,17.291991
+36466,2019-01-21T09:00:00,BMFBOVESPA:FLRY3,17.059258
+36467,2019-01-22T09:00:00,BMFBOVESPA:FLRY3,16.811011
+36468,2019-01-23T09:00:00,BMFBOVESPA:FLRY3,17.229928
+36469,2019-01-24T09:00:00,BMFBOVESPA:FLRY3,17.067016
+36470,2019-01-28T09:00:00,BMFBOVESPA:FLRY3,16.694645
+36471,2019-01-29T09:00:00,BMFBOVESPA:FLRY3,17.361809
+36472,2019-01-30T09:00:00,BMFBOVESPA:FLRY3,17.470418
+36473,2019-01-31T09:00:00,BMFBOVESPA:FLRY3,17.284233
+36474,2019-02-01T09:00:00,BMFBOVESPA:FLRY3,17.214414
+36475,2019-02-04T09:00:00,BMFBOVESPA:FLRY3,17.284233
+36476,2019-02-05T09:00:00,BMFBOVESPA:FLRY3,17.423871
+36477,2019-02-06T09:00:00,BMFBOVESPA:FLRY3,16.531732
+36478,2019-02-07T09:00:00,BMFBOVESPA:FLRY3,16.291243
+36479,2019-02-08T09:00:00,BMFBOVESPA:FLRY3,16.679129
+36480,2019-02-11T09:00:00,BMFBOVESPA:FLRY3,16.562763
+36481,2019-02-12T09:00:00,BMFBOVESPA:FLRY3,16.43864
+36482,2019-02-13T09:00:00,BMFBOVESPA:FLRY3,16.314517
+36483,2019-02-14T09:00:00,BMFBOVESPA:FLRY3,16.617067
+36484,2019-02-15T09:00:00,BMFBOVESPA:FLRY3,16.477428
+36485,2019-02-18T10:00:00,BMFBOVESPA:FLRY3,16.213665
+36486,2019-02-19T10:00:00,BMFBOVESPA:FLRY3,16.291243
+36487,2019-02-20T10:00:00,BMFBOVESPA:FLRY3,16.035237
+36488,2019-02-21T10:00:00,BMFBOVESPA:FLRY3,15.810262
+36489,2019-02-22T10:00:00,BMFBOVESPA:FLRY3,15.794748
+36490,2019-02-25T10:00:00,BMFBOVESPA:FLRY3,15.802506
+36491,2019-02-26T10:00:00,BMFBOVESPA:FLRY3,15.670625
+36492,2019-02-27T10:00:00,BMFBOVESPA:FLRY3,15.996449
+36493,2019-02-28T10:00:00,BMFBOVESPA:FLRY3,15.515469
+36494,2019-03-01T10:00:00,BMFBOVESPA:FLRY3,15.515469
+36495,2019-03-06T10:00:00,BMFBOVESPA:FLRY3,15.515469
+36496,2019-03-07T10:00:00,BMFBOVESPA:FLRY3,15.553583
+36497,2019-03-08T10:00:00,BMFBOVESPA:FLRY3,15.947242
+36498,2019-03-11T10:00:00,BMFBOVESPA:FLRY3,16.365004
+36499,2019-03-12T10:00:00,BMFBOVESPA:FLRY3,16.38107
+36500,2019-03-13T10:00:00,BMFBOVESPA:FLRY3,16.565851
+36501,2019-03-14T10:00:00,BMFBOVESPA:FLRY3,16.469444
+36502,2019-03-15T10:00:00,BMFBOVESPA:FLRY3,16.702427
+36503,2019-03-18T10:00:00,BMFBOVESPA:FLRY3,16.638154
+36504,2019-03-19T10:00:00,BMFBOVESPA:FLRY3,16.581917
+36505,2019-03-20T10:00:00,BMFBOVESPA:FLRY3,16.365004
+36506,2019-03-21T10:00:00,BMFBOVESPA:FLRY3,16.164157
+36507,2019-03-22T10:00:00,BMFBOVESPA:FLRY3,15.907071
+36508,2019-03-25T10:00:00,BMFBOVESPA:FLRY3,15.8187
+36509,2019-03-26T10:00:00,BMFBOVESPA:FLRY3,16.365004
+36510,2019-03-27T10:00:00,BMFBOVESPA:FLRY3,15.866903
+36511,2019-03-28T10:00:00,BMFBOVESPA:FLRY3,16.148089
+36512,2019-03-29T10:00:00,BMFBOVESPA:FLRY3,16.389105
+36513,2019-04-01T10:00:00,BMFBOVESPA:FLRY3,16.509612
+36514,2019-04-02T10:00:00,BMFBOVESPA:FLRY3,16.871137
+36515,2019-04-03T10:00:00,BMFBOVESPA:FLRY3,17.184458
+36516,2019-04-04T10:00:00,BMFBOVESPA:FLRY3,18.156557
+36517,2019-04-05T10:00:00,BMFBOVESPA:FLRY3,18.188692
+36518,2019-04-08T10:00:00,BMFBOVESPA:FLRY3,18.277065
+36519,2019-04-09T10:00:00,BMFBOVESPA:FLRY3,18.477912
+36520,2019-04-10T10:00:00,BMFBOVESPA:FLRY3,18.108355
+36521,2019-04-11T10:00:00,BMFBOVESPA:FLRY3,17.91554
+36522,2019-04-12T10:00:00,BMFBOVESPA:FLRY3,17.594186
+36523,2019-04-15T10:00:00,BMFBOVESPA:FLRY3,17.626322
+36524,2019-04-16T10:00:00,BMFBOVESPA:FLRY3,17.49778
+36525,2019-04-17T10:00:00,BMFBOVESPA:FLRY3,17.248729
+36526,2019-04-18T10:00:00,BMFBOVESPA:FLRY3,17.401373
+36527,2019-04-22T10:00:00,BMFBOVESPA:FLRY3,17.465644
+36528,2019-04-23T10:00:00,BMFBOVESPA:FLRY3,17.91554
+36529,2019-04-24T10:00:00,BMFBOVESPA:FLRY3,17.770932
+36530,2019-04-25T10:00:00,BMFBOVESPA:FLRY3,18.116387
+36531,2019-04-26T10:00:00,BMFBOVESPA:FLRY3,16.887205
+36532,2019-04-29T10:00:00,BMFBOVESPA:FLRY3,16.887205
+36533,2019-04-30T10:00:00,BMFBOVESPA:FLRY3,16.67029
+36534,2019-05-02T10:00:00,BMFBOVESPA:FLRY3,16.196292
+36535,2019-05-03T10:00:00,BMFBOVESPA:FLRY3,16.581917
+36536,2019-05-06T10:00:00,BMFBOVESPA:FLRY3,16.373036
+36537,2019-05-07T10:00:00,BMFBOVESPA:FLRY3,16.220394
+36538,2019-05-08T10:00:00,BMFBOVESPA:FLRY3,16.622088
+36539,2019-05-09T10:00:00,BMFBOVESPA:FLRY3,16.268597
+36540,2019-05-10T10:00:00,BMFBOVESPA:FLRY3,16.035613
+36541,2019-05-13T10:00:00,BMFBOVESPA:FLRY3,15.746395
+36542,2019-05-14T10:00:00,BMFBOVESPA:FLRY3,15.858869
+36543,2019-05-15T10:00:00,BMFBOVESPA:FLRY3,15.955276
+36544,2019-05-16T10:00:00,BMFBOVESPA:FLRY3,15.746395
+36545,2019-05-17T10:00:00,BMFBOVESPA:FLRY3,15.344701
+36546,2019-05-20T10:00:00,BMFBOVESPA:FLRY3,15.28043
+36547,2019-05-21T10:00:00,BMFBOVESPA:FLRY3,15.714258
+36548,2019-05-22T10:00:00,BMFBOVESPA:FLRY3,15.593751
+36549,2019-05-23T10:00:00,BMFBOVESPA:FLRY3,15.754429
+36550,2019-05-24T10:00:00,BMFBOVESPA:FLRY3,15.617854
+36551,2019-05-27T10:00:00,BMFBOVESPA:FLRY3,15.746395
+36552,2019-05-28T10:00:00,BMFBOVESPA:FLRY3,16.091852
+36553,2019-05-29T10:00:00,BMFBOVESPA:FLRY3,16.083818
+36554,2019-05-30T10:00:00,BMFBOVESPA:FLRY3,16.180223
+36555,2019-05-31T10:00:00,BMFBOVESPA:FLRY3,15.907071
+36556,2019-06-03T10:00:00,BMFBOVESPA:FLRY3,15.987411
+36557,2019-06-04T10:00:00,BMFBOVESPA:FLRY3,15.987411
+36558,2019-06-05T10:00:00,BMFBOVESPA:FLRY3,15.8187
+36559,2019-06-06T10:00:00,BMFBOVESPA:FLRY3,16.292699
+36560,2019-06-07T10:00:00,BMFBOVESPA:FLRY3,16.622088
+36561,2019-06-10T10:00:00,BMFBOVESPA:FLRY3,16.871137
+36562,2019-06-11T10:00:00,BMFBOVESPA:FLRY3,17.144289
+36563,2019-06-12T10:00:00,BMFBOVESPA:FLRY3,16.999679
+36564,2019-06-13T10:00:00,BMFBOVESPA:FLRY3,17.096087
+36565,2019-06-14T10:00:00,BMFBOVESPA:FLRY3,16.790799
+36566,2019-06-17T10:00:00,BMFBOVESPA:FLRY3,16.541748
+36567,2019-06-18T10:00:00,BMFBOVESPA:FLRY3,16.622088
+36568,2019-06-19T10:00:00,BMFBOVESPA:FLRY3,16.710459
+36569,2019-06-21T10:00:00,BMFBOVESPA:FLRY3,16.871137
+36570,2019-06-24T10:00:00,BMFBOVESPA:FLRY3,16.975577
+36571,2019-06-25T10:00:00,BMFBOVESPA:FLRY3,16.85507
+36572,2019-06-26T10:00:00,BMFBOVESPA:FLRY3,16.951476
+36573,2019-06-27T10:00:00,BMFBOVESPA:FLRY3,17.192492
+36574,2019-06-28T10:00:00,BMFBOVESPA:FLRY3,17.152323
+36575,2019-07-01T10:00:00,BMFBOVESPA:FLRY3,17.272831
+36576,2019-07-02T10:00:00,BMFBOVESPA:FLRY3,17.401373
+36577,2019-07-03T10:00:00,BMFBOVESPA:FLRY3,17.385304
+36578,2019-07-04T10:00:00,BMFBOVESPA:FLRY3,17.674525
+36579,2019-07-05T10:00:00,BMFBOVESPA:FLRY3,18.252963
+36580,2019-07-08T10:00:00,BMFBOVESPA:FLRY3,18.694827
+36581,2019-07-10T10:00:00,BMFBOVESPA:FLRY3,19.112589
+36582,2019-07-11T10:00:00,BMFBOVESPA:FLRY3,19.016182
+36583,2019-07-12T10:00:00,BMFBOVESPA:FLRY3,19.080453
+36584,2019-07-15T10:00:00,BMFBOVESPA:FLRY3,19.000114
+36585,2019-07-16T10:00:00,BMFBOVESPA:FLRY3,18.895674
+36586,2019-07-17T10:00:00,BMFBOVESPA:FLRY3,19.13669
+36587,2019-07-18T10:00:00,BMFBOVESPA:FLRY3,19.016182
+36588,2019-07-19T10:00:00,BMFBOVESPA:FLRY3,18.88764
+36589,2019-07-22T10:00:00,BMFBOVESPA:FLRY3,18.59842
+36590,2019-07-23T10:00:00,BMFBOVESPA:FLRY3,18.646623
+36591,2019-07-24T10:00:00,BMFBOVESPA:FLRY3,18.959945
+36592,2019-07-25T10:00:00,BMFBOVESPA:FLRY3,19.080453
+36593,2019-07-26T10:00:00,BMFBOVESPA:FLRY3,18.984046
+36594,2019-07-29T10:00:00,BMFBOVESPA:FLRY3,18.919775
+36595,2019-07-30T10:00:00,BMFBOVESPA:FLRY3,18.976013
+36596,2019-07-31T10:00:00,BMFBOVESPA:FLRY3,18.903311
+36597,2019-08-01T10:00:00,BMFBOVESPA:FLRY3,19.235517
+36598,2019-08-02T10:00:00,BMFBOVESPA:FLRY3,19.016747
+36599,2019-08-05T10:00:00,BMFBOVESPA:FLRY3,18.700747
+36600,2019-08-06T10:00:00,BMFBOVESPA:FLRY3,18.797979
+36601,2019-08-07T10:00:00,BMFBOVESPA:FLRY3,18.668337
+36602,2019-08-08T10:00:00,BMFBOVESPA:FLRY3,18.960029
+36603,2019-08-09T10:00:00,BMFBOVESPA:FLRY3,19.016747
+36604,2019-08-12T10:00:00,BMFBOVESPA:FLRY3,19.041055
+36605,2019-08-13T10:00:00,BMFBOVESPA:FLRY3,19.446184
+36606,2019-08-14T10:00:00,BMFBOVESPA:FLRY3,19.049158
+36607,2019-08-15T10:00:00,BMFBOVESPA:FLRY3,18.400951
+36608,2019-08-16T10:00:00,BMFBOVESPA:FLRY3,19.073466
+36609,2019-08-19T10:00:00,BMFBOVESPA:FLRY3,18.797979
+36610,2019-08-20T10:00:00,BMFBOVESPA:FLRY3,19.211208
+36611,2019-08-21T10:00:00,BMFBOVESPA:FLRY3,19.616337
+36612,2019-08-22T10:00:00,BMFBOVESPA:FLRY3,19.867518
+36613,2019-08-23T10:00:00,BMFBOVESPA:FLRY3,19.470492
+36614,2019-08-26T10:00:00,BMFBOVESPA:FLRY3,18.984337
+36615,2019-08-27T10:00:00,BMFBOVESPA:FLRY3,18.911414
+36616,2019-08-28T10:00:00,BMFBOVESPA:FLRY3,18.887105
+36617,2019-08-29T10:00:00,BMFBOVESPA:FLRY3,19.511005
+36618,2019-08-30T10:00:00,BMFBOVESPA:FLRY3,19.446184
+36619,2019-09-02T10:00:00,BMFBOVESPA:FLRY3,19.446184
+36620,2019-09-03T10:00:00,BMFBOVESPA:FLRY3,19.446184
+36621,2019-09-04T10:00:00,BMFBOVESPA:FLRY3,19.397569
+36622,2019-09-05T10:00:00,BMFBOVESPA:FLRY3,19.259825
+36623,2019-09-06T10:00:00,BMFBOVESPA:FLRY3,19.284132
+36624,2019-09-09T10:00:00,BMFBOVESPA:FLRY3,19.008644
+36625,2019-09-10T10:00:00,BMFBOVESPA:FLRY3,19.008644
+36626,2019-09-11T10:00:00,BMFBOVESPA:FLRY3,19.292234
+36627,2019-09-12T10:00:00,BMFBOVESPA:FLRY3,19.62444
+36628,2019-09-13T10:00:00,BMFBOVESPA:FLRY3,19.697363
+36629,2019-09-16T10:00:00,BMFBOVESPA:FLRY3,19.567723
+36630,2019-09-17T10:00:00,BMFBOVESPA:FLRY3,19.940442
+36631,2019-09-18T10:00:00,BMFBOVESPA:FLRY3,20.029569
+36632,2019-09-19T10:00:00,BMFBOVESPA:FLRY3,19.883724
+36633,2019-09-20T10:00:00,BMFBOVESPA:FLRY3,20.369877
+36634,2019-09-23T10:00:00,BMFBOVESPA:FLRY3,20.669673
+36635,2019-09-24T10:00:00,BMFBOVESPA:FLRY3,20.685879
+36636,2019-09-25T10:00:00,BMFBOVESPA:FLRY3,20.499518
+36637,2019-09-26T10:00:00,BMFBOVESPA:FLRY3,20.66157
+36638,2019-09-27T10:00:00,BMFBOVESPA:FLRY3,20.823623
+36639,2019-09-30T10:00:00,BMFBOVESPA:FLRY3,21.407007
+36640,2019-10-01T10:00:00,BMFBOVESPA:FLRY3,21.147725
+36641,2019-10-02T10:00:00,BMFBOVESPA:FLRY3,20.143006
+36642,2019-10-03T10:00:00,BMFBOVESPA:FLRY3,20.256442
+36643,2019-10-04T10:00:00,BMFBOVESPA:FLRY3,20.256442
+36644,2019-10-07T10:00:00,BMFBOVESPA:FLRY3,19.608236
+36645,2019-10-08T10:00:00,BMFBOVESPA:FLRY3,19.486696
+36646,2019-10-09T10:00:00,BMFBOVESPA:FLRY3,19.616337
+36647,2019-10-10T10:00:00,BMFBOVESPA:FLRY3,19.616337
+36648,2019-10-11T10:00:00,BMFBOVESPA:FLRY3,19.932339
+36649,2019-10-14T10:00:00,BMFBOVESPA:FLRY3,20.06198
+36650,2019-10-15T10:00:00,BMFBOVESPA:FLRY3,19.932339
+36651,2019-10-16T10:00:00,BMFBOVESPA:FLRY3,20.256442
+36652,2019-10-17T10:00:00,BMFBOVESPA:FLRY3,20.256442
+36653,2019-10-18T10:00:00,BMFBOVESPA:FLRY3,20.045775
+36654,2019-10-21T10:00:00,BMFBOVESPA:FLRY3,20.086288
+36655,2019-10-22T10:00:00,BMFBOVESPA:FLRY3,19.932339
+36656,2019-10-23T10:00:00,BMFBOVESPA:FLRY3,19.997159
+36657,2019-10-24T10:00:00,BMFBOVESPA:FLRY3,19.859415
+36658,2019-10-25T10:00:00,BMFBOVESPA:FLRY3,20.183518
+36659,2019-10-28T10:00:00,BMFBOVESPA:FLRY3,20.588647
+36660,2019-10-29T10:00:00,BMFBOVESPA:FLRY3,20.621058
+36661,2019-10-30T10:00:00,BMFBOVESPA:FLRY3,20.693982
+36662,2019-10-31T10:00:00,BMFBOVESPA:FLRY3,20.621058
+36663,2019-11-01T10:00:00,BMFBOVESPA:FLRY3,20.685879
+36664,2019-11-04T10:00:00,BMFBOVESPA:FLRY3,20.669673
+36665,2019-11-05T10:00:00,BMFBOVESPA:FLRY3,20.823623
+36666,2019-11-06T10:00:00,BMFBOVESPA:FLRY3,20.945161
+36667,2019-11-07T10:00:00,BMFBOVESPA:FLRY3,21.309776
+36668,2019-11-08T10:00:00,BMFBOVESPA:FLRY3,20.953264
+36669,2019-11-11T10:00:00,BMFBOVESPA:FLRY3,21.13152
+36670,2019-11-12T10:00:00,BMFBOVESPA:FLRY3,20.856032
+36671,2019-11-13T10:00:00,BMFBOVESPA:FLRY3,21.091008
+36672,2019-11-14T10:00:00,BMFBOVESPA:FLRY3,21.876957
+36673,2019-11-18T10:00:00,BMFBOVESPA:FLRY3,21.812136
+36674,2019-11-19T10:00:00,BMFBOVESPA:FLRY3,21.560957
+36675,2019-11-21T10:00:00,BMFBOVESPA:FLRY3,22.48465
+36676,2019-11-22T10:00:00,BMFBOVESPA:FLRY3,22.508959
+36677,2019-11-25T10:00:00,BMFBOVESPA:FLRY3,23.068035
+36678,2019-11-26T10:00:00,BMFBOVESPA:FLRY3,23.132856
+36679,2019-11-27T10:00:00,BMFBOVESPA:FLRY3,22.849267
+36680,2019-11-28T10:00:00,BMFBOVESPA:FLRY3,22.671009
+36681,2019-11-29T10:00:00,BMFBOVESPA:FLRY3,23.092343
+36682,2019-12-02T10:00:00,BMFBOVESPA:FLRY3,23.068035
+36683,2019-12-03T10:00:00,BMFBOVESPA:FLRY3,23.100446
+36684,2019-12-04T10:00:00,BMFBOVESPA:FLRY3,23.084241
+36685,2019-12-05T10:00:00,BMFBOVESPA:FLRY3,22.938394
+36686,2019-12-06T10:00:00,BMFBOVESPA:FLRY3,23.400241
+36687,2019-12-09T10:00:00,BMFBOVESPA:FLRY3,23.537984
+36688,2019-12-10T10:00:00,BMFBOVESPA:FLRY3,23.043729
+36689,2019-12-11T10:00:00,BMFBOVESPA:FLRY3,23.092343
+36690,2019-12-12T10:00:00,BMFBOVESPA:FLRY3,23.043729
+36691,2019-12-13T10:00:00,BMFBOVESPA:FLRY3,23.319216
+36692,2019-12-16T10:00:00,BMFBOVESPA:FLRY3,23.45696
+36693,2019-12-17T10:00:00,BMFBOVESPA:FLRY3,23.343523
+36694,2019-12-18T10:00:00,BMFBOVESPA:FLRY3,24.186191
+36695,2019-12-19T10:00:00,BMFBOVESPA:FLRY3,24.631833
+36696,2019-12-20T10:00:00,BMFBOVESPA:FLRY3,24.169986
+36697,2019-12-23T10:00:00,BMFBOVESPA:FLRY3,24.30773
+36698,2019-12-26T10:00:00,BMFBOVESPA:FLRY3,24.388756
+36699,2019-12-27T10:00:00,BMFBOVESPA:FLRY3,24.631833
+36700,2019-12-30T10:00:00,BMFBOVESPA:FLRY3,24.737167
+36701,2020-01-02T10:00:00,BMFBOVESPA:FLRY3,25.134193
+36702,2020-01-03T10:00:00,BMFBOVESPA:FLRY3,24.485644
+36703,2020-01-06T10:00:00,BMFBOVESPA:FLRY3,25.209397
+36704,2020-01-07T10:00:00,BMFBOVESPA:FLRY3,25.469623
+36705,2020-01-08T10:00:00,BMFBOVESPA:FLRY3,25.315113
+36706,2020-01-09T10:00:00,BMFBOVESPA:FLRY3,25.786773
+36707,2020-01-10T10:00:00,BMFBOVESPA:FLRY3,25.331378
+36708,2020-01-13T10:00:00,BMFBOVESPA:FLRY3,25.209397
+36709,2020-01-14T10:00:00,BMFBOVESPA:FLRY3,25.583471
+36710,2020-01-15T10:00:00,BMFBOVESPA:FLRY3,25.396434
+36711,2020-01-16T10:00:00,BMFBOVESPA:FLRY3,25.404566
+36712,2020-01-17T10:00:00,BMFBOVESPA:FLRY3,25.526547
+36713,2020-01-20T10:00:00,BMFBOVESPA:FLRY3,26.209641
+36714,2020-01-21T10:00:00,BMFBOVESPA:FLRY3,26.144586
+36715,2020-01-22T10:00:00,BMFBOVESPA:FLRY3,26.730092
+36716,2020-01-23T10:00:00,BMFBOVESPA:FLRY3,26.225905
+36717,2020-01-24T10:00:00,BMFBOVESPA:FLRY3,26.315358
+36718,2020-01-27T10:00:00,BMFBOVESPA:FLRY3,26.144586
+36719,2020-01-28T10:00:00,BMFBOVESPA:FLRY3,26.429206
+36720,2020-01-29T10:00:00,BMFBOVESPA:FLRY3,25.33951
+36721,2020-01-30T10:00:00,BMFBOVESPA:FLRY3,25.746113
+36722,2020-01-31T10:00:00,BMFBOVESPA:FLRY3,25.209397
+36723,2020-02-03T10:00:00,BMFBOVESPA:FLRY3,25.786773
+36724,2020-02-04T10:00:00,BMFBOVESPA:FLRY3,26.559319
+36725,2020-02-05T10:00:00,BMFBOVESPA:FLRY3,27.242413
+36726,2020-02-06T10:00:00,BMFBOVESPA:FLRY3,26.103922
+36727,2020-02-07T10:00:00,BMFBOVESPA:FLRY3,25.372039
+36728,2020-02-10T10:00:00,BMFBOVESPA:FLRY3,25.152472
+36729,2020-02-11T10:00:00,BMFBOVESPA:FLRY3,25.347642
+36730,2020-02-12T10:00:00,BMFBOVESPA:FLRY3,25.851831
+36731,2020-02-13T10:00:00,BMFBOVESPA:FLRY3,24.949171
+36732,2020-02-14T10:00:00,BMFBOVESPA:FLRY3,25.201265
+36733,2020-02-17T10:00:00,BMFBOVESPA:FLRY3,25.274453
+36734,2020-02-18T10:00:00,BMFBOVESPA:FLRY3,25.168737
+36735,2020-02-19T10:00:00,BMFBOVESPA:FLRY3,26.014471
+36736,2020-02-20T10:00:00,BMFBOVESPA:FLRY3,25.575341
+36737,2020-02-21T10:00:00,BMFBOVESPA:FLRY3,25.412698
+36738,2020-02-26T10:00:00,BMFBOVESPA:FLRY3,24.477511
+36739,2020-02-27T10:00:00,BMFBOVESPA:FLRY3,23.72537
+36740,2020-02-28T10:00:00,BMFBOVESPA:FLRY3,24.713581
+36741,2020-03-02T10:00:00,BMFBOVESPA:FLRY3,25.66027
+36742,2020-03-03T10:00:00,BMFBOVESPA:FLRY3,25.427751
+36743,2020-03-04T10:00:00,BMFBOVESPA:FLRY3,25.751617
+36744,2020-03-05T10:00:00,BMFBOVESPA:FLRY3,24.904579
+36745,2020-03-06T10:00:00,BMFBOVESPA:FLRY3,24.547494
+36746,2020-03-09T10:00:00,BMFBOVESPA:FLRY3,22.4299
+36747,2020-03-10T10:00:00,BMFBOVESPA:FLRY3,22.645811
+36748,2020-03-11T10:00:00,BMFBOVESPA:FLRY3,21.757253
+36749,2020-03-12T10:00:00,BMFBOVESPA:FLRY3,18.933791
+36750,2020-03-13T10:00:00,BMFBOVESPA:FLRY3,19.598135
+36751,2020-03-16T10:00:00,BMFBOVESPA:FLRY3,16.608589
+36752,2020-03-17T10:00:00,BMFBOVESPA:FLRY3,17.530367
+36753,2020-03-18T10:00:00,BMFBOVESPA:FLRY3,15.06399
+36754,2020-03-19T10:00:00,BMFBOVESPA:FLRY3,16.193374
+36755,2020-03-20T10:00:00,BMFBOVESPA:FLRY3,15.977463
+36756,2020-03-23T10:00:00,BMFBOVESPA:FLRY3,15.578857
+36757,2020-03-24T10:00:00,BMFBOVESPA:FLRY3,16.143549
+36758,2020-03-25T10:00:00,BMFBOVESPA:FLRY3,16.675024
+36759,2020-03-26T10:00:00,BMFBOVESPA:FLRY3,17.355976
+36760,2020-03-27T10:00:00,BMFBOVESPA:FLRY3,16.359461
+36761,2020-03-30T10:00:00,BMFBOVESPA:FLRY3,17.148368
+36762,2020-03-31T10:00:00,BMFBOVESPA:FLRY3,16.807892
+36763,2020-04-01T10:00:00,BMFBOVESPA:FLRY3,16.608589
+36764,2020-04-02T10:00:00,BMFBOVESPA:FLRY3,16.774676
+36765,2020-04-03T10:00:00,BMFBOVESPA:FLRY3,15.952549
+36766,2020-04-06T10:00:00,BMFBOVESPA:FLRY3,16.608589
+36767,2020-04-07T10:00:00,BMFBOVESPA:FLRY3,17.762885
+36768,2020-04-08T10:00:00,BMFBOVESPA:FLRY3,17.970493
+36769,2020-04-09T10:00:00,BMFBOVESPA:FLRY3,17.895754
+36770,2020-04-13T10:00:00,BMFBOVESPA:FLRY3,17.721365
+36771,2020-04-14T10:00:00,BMFBOVESPA:FLRY3,18.60162
+36772,2020-04-15T10:00:00,BMFBOVESPA:FLRY3,18.668054
+36773,2020-04-16T10:00:00,BMFBOVESPA:FLRY3,18.867356
+36774,2020-04-17T10:00:00,BMFBOVESPA:FLRY3,19.697786
+36775,2020-04-20T10:00:00,BMFBOVESPA:FLRY3,20.411956
+36776,2020-04-22T10:00:00,BMFBOVESPA:FLRY3,20.137914
+36777,2020-04-23T10:00:00,BMFBOVESPA:FLRY3,20.096394
+36778,2020-04-24T10:00:00,BMFBOVESPA:FLRY3,19.191226
+36779,2020-04-27T10:00:00,BMFBOVESPA:FLRY3,19.432049
+36780,2020-04-28T10:00:00,BMFBOVESPA:FLRY3,19.440354
+36781,2020-04-29T10:00:00,BMFBOVESPA:FLRY3,19.340703
+36782,2020-04-30T10:00:00,BMFBOVESPA:FLRY3,18.933791
+36783,2020-05-04T10:00:00,BMFBOVESPA:FLRY3,18.028623
+36784,2020-05-05T10:00:00,BMFBOVESPA:FLRY3,17.870842
+36785,2020-05-06T10:00:00,BMFBOVESPA:FLRY3,17.937276
+36786,2020-05-07T10:00:00,BMFBOVESPA:FLRY3,17.42241
+36787,2020-05-08T10:00:00,BMFBOVESPA:FLRY3,17.156673
+36788,2020-05-11T10:00:00,BMFBOVESPA:FLRY3,16.49233
+36789,2020-05-12T10:00:00,BMFBOVESPA:FLRY3,16.608589
+36790,2020-05-13T10:00:00,BMFBOVESPA:FLRY3,16.284722
+36791,2020-05-14T10:00:00,BMFBOVESPA:FLRY3,17.297846
+36792,2020-05-15T10:00:00,BMFBOVESPA:FLRY3,16.733154
+36793,2020-05-18T10:00:00,BMFBOVESPA:FLRY3,17.189891
+36794,2020-05-19T10:00:00,BMFBOVESPA:FLRY3,16.575371
+36795,2020-05-20T10:00:00,BMFBOVESPA:FLRY3,17.331064
+36796,2020-05-21T10:00:00,BMFBOVESPA:FLRY3,18.335882
+36797,2020-05-22T10:00:00,BMFBOVESPA:FLRY3,18.460447
+36798,2020-05-25T10:00:00,BMFBOVESPA:FLRY3,19.099878
+36799,2020-05-26T10:00:00,BMFBOVESPA:FLRY3,19.18292
+36800,2020-05-27T10:00:00,BMFBOVESPA:FLRY3,19.390528
+36801,2020-05-28T10:00:00,BMFBOVESPA:FLRY3,18.983618
+36802,2020-05-29T10:00:00,BMFBOVESPA:FLRY3,19.390528
+36803,2020-06-01T10:00:00,BMFBOVESPA:FLRY3,19.922003
+36804,2020-06-02T10:00:00,BMFBOVESPA:FLRY3,21.267299
+36805,2020-06-03T10:00:00,BMFBOVESPA:FLRY3,21.466601
+36806,2020-06-04T10:00:00,BMFBOVESPA:FLRY3,20.926823
+36807,2020-06-05T10:00:00,BMFBOVESPA:FLRY3,21.416777
+36808,2020-06-08T10:00:00,BMFBOVESPA:FLRY3,21.640991
+36809,2020-06-09T10:00:00,BMFBOVESPA:FLRY3,21.25069
+36810,2020-06-10T10:00:00,BMFBOVESPA:FLRY3,21.076299
+36811,2020-06-12T10:00:00,BMFBOVESPA:FLRY3,20.685998
+36812,2020-06-15T10:00:00,BMFBOVESPA:FLRY3,20.578043
+36813,2020-06-16T10:00:00,BMFBOVESPA:FLRY3,20.760736
+36814,2020-06-17T10:00:00,BMFBOVESPA:FLRY3,21.748948
+36815,2020-06-18T10:00:00,BMFBOVESPA:FLRY3,21.591166
+36816,2020-06-19T10:00:00,BMFBOVESPA:FLRY3,20.852085
+36817,2020-06-22T10:00:00,BMFBOVESPA:FLRY3,20.59465
+36818,2020-06-23T10:00:00,BMFBOVESPA:FLRY3,20.885301
+36819,2020-06-24T10:00:00,BMFBOVESPA:FLRY3,20.395347
+36820,2020-06-25T10:00:00,BMFBOVESPA:FLRY3,20.710912
+36821,2020-06-26T10:00:00,BMFBOVESPA:FLRY3,20.229262
+36822,2020-06-29T10:00:00,BMFBOVESPA:FLRY3,20.43687
+36823,2020-06-30T10:00:00,BMFBOVESPA:FLRY3,20.42026
+36824,2020-07-01T10:00:00,BMFBOVESPA:FLRY3,20.694302
+36825,2020-07-02T10:00:00,BMFBOVESPA:FLRY3,20.470086
+36826,2020-07-03T10:00:00,BMFBOVESPA:FLRY3,20.586347
+36827,2020-07-06T10:00:00,BMFBOVESPA:FLRY3,20.744128
+36828,2020-07-07T10:00:00,BMFBOVESPA:FLRY3,21.375254
+36829,2020-07-08T10:00:00,BMFBOVESPA:FLRY3,21.815382
+36830,2020-07-09T10:00:00,BMFBOVESPA:FLRY3,21.342038
+36831,2020-07-10T10:00:00,BMFBOVESPA:FLRY3,21.126126
+36832,2020-07-13T10:00:00,BMFBOVESPA:FLRY3,21.283906
+36833,2020-07-14T10:00:00,BMFBOVESPA:FLRY3,21.283906
+36834,2020-07-15T10:00:00,BMFBOVESPA:FLRY3,21.898426
+36835,2020-07-16T10:00:00,BMFBOVESPA:FLRY3,21.433383
+36836,2020-07-17T10:00:00,BMFBOVESPA:FLRY3,21.508123
+36837,2020-07-20T10:00:00,BMFBOVESPA:FLRY3,21.184255
+36838,2020-07-21T10:00:00,BMFBOVESPA:FLRY3,20.968344
+36839,2020-07-22T10:00:00,BMFBOVESPA:FLRY3,20.719216
+36840,2020-07-23T10:00:00,BMFBOVESPA:FLRY3,20.171132
+36841,2020-07-24T10:00:00,BMFBOVESPA:FLRY3,20.287392
+36842,2020-07-27T10:00:00,BMFBOVESPA:FLRY3,20.179435
+36843,2020-07-28T10:00:00,BMFBOVESPA:FLRY3,20.37874
+36844,2020-07-29T10:00:00,BMFBOVESPA:FLRY3,20.669388
+36845,2020-07-30T10:00:00,BMFBOVESPA:FLRY3,21.283906
+36846,2020-07-31T10:00:00,BMFBOVESPA:FLRY3,21.267299
+36847,2020-08-03T10:00:00,BMFBOVESPA:FLRY3,21.956556
+36848,2020-08-04T10:00:00,BMFBOVESPA:FLRY3,21.674209
+36849,2020-08-05T10:00:00,BMFBOVESPA:FLRY3,21.757253
+36850,2020-08-06T10:00:00,BMFBOVESPA:FLRY3,21.508123
+36851,2020-08-07T10:00:00,BMFBOVESPA:FLRY3,21.624384
+36852,2020-08-10T10:00:00,BMFBOVESPA:FLRY3,21.574557
+36853,2020-08-11T10:00:00,BMFBOVESPA:FLRY3,21.557948
+36854,2020-08-12T10:00:00,BMFBOVESPA:FLRY3,20.893605
+36855,2020-08-13T10:00:00,BMFBOVESPA:FLRY3,20.777345
+36856,2020-08-14T10:00:00,BMFBOVESPA:FLRY3,20.561433
+36857,2020-08-17T10:00:00,BMFBOVESPA:FLRY3,20.229262
+36858,2020-08-18T10:00:00,BMFBOVESPA:FLRY3,20.752432
+36859,2020-08-19T10:00:00,BMFBOVESPA:FLRY3,20.553129
+36860,2020-08-20T10:00:00,BMFBOVESPA:FLRY3,20.494999
+36861,2020-08-21T10:00:00,BMFBOVESPA:FLRY3,20.744128
+36862,2020-08-24T10:00:00,BMFBOVESPA:FLRY3,20.760736
+36863,2020-08-25T10:00:00,BMFBOVESPA:FLRY3,21.134431
+36864,2020-08-26T10:00:00,BMFBOVESPA:FLRY3,20.860389
+36865,2020-08-27T10:00:00,BMFBOVESPA:FLRY3,20.984952
+36866,2020-08-28T10:00:00,BMFBOVESPA:FLRY3,21.449993
+36867,2020-08-31T10:00:00,BMFBOVESPA:FLRY3,21.674209
+36868,2020-09-01T10:00:00,BMFBOVESPA:FLRY3,21.998076
+36869,2020-09-02T10:00:00,BMFBOVESPA:FLRY3,23.451328
+36870,2020-09-03T10:00:00,BMFBOVESPA:FLRY3,23.002897
+36871,2020-09-04T10:00:00,BMFBOVESPA:FLRY3,23.658935
+36872,2020-09-08T10:00:00,BMFBOVESPA:FLRY3,23.634022
+36873,2020-09-09T10:00:00,BMFBOVESPA:FLRY3,23.841629
+36874,2020-09-10T10:00:00,BMFBOVESPA:FLRY3,23.766892
+36875,2020-09-11T10:00:00,BMFBOVESPA:FLRY3,23.061026
+36876,2020-09-14T10:00:00,BMFBOVESPA:FLRY3,24.082454
+36877,2020-09-15T10:00:00,BMFBOVESPA:FLRY3,24.223627
+36878,2020-09-16T10:00:00,BMFBOVESPA:FLRY3,24.663756
+36879,2020-09-17T10:00:00,BMFBOVESPA:FLRY3,24.514278
+36880,2020-09-18T10:00:00,BMFBOVESPA:FLRY3,24.348192
+36881,2020-09-21T10:00:00,BMFBOVESPA:FLRY3,24.273453
+36882,2020-09-22T10:00:00,BMFBOVESPA:FLRY3,24.040934
+36883,2020-09-23T10:00:00,BMFBOVESPA:FLRY3,23.160677
+36884,2020-09-24T10:00:00,BMFBOVESPA:FLRY3,23.12746
+36885,2020-09-25T10:00:00,BMFBOVESPA:FLRY3,22.687333
+36886,2020-09-28T10:00:00,BMFBOVESPA:FLRY3,21.807078
+36887,2020-09-29T10:00:00,BMFBOVESPA:FLRY3,22.106033
+36888,2020-09-30T10:00:00,BMFBOVESPA:FLRY3,21.989772
+36889,2020-10-01T10:00:00,BMFBOVESPA:FLRY3,22.097729
+36890,2020-10-02T10:00:00,BMFBOVESPA:FLRY3,21.856903
+36891,2020-10-05T10:00:00,BMFBOVESPA:FLRY3,22.595985
+36892,2020-10-06T10:00:00,BMFBOVESPA:FLRY3,23.135766
+36893,2020-10-07T10:00:00,BMFBOVESPA:FLRY3,22.795289
+36894,2020-10-08T10:00:00,BMFBOVESPA:FLRY3,23.335068
+36895,2020-10-09T10:00:00,BMFBOVESPA:FLRY3,23.019504
+36896,2020-10-13T10:00:00,BMFBOVESPA:FLRY3,23.30185
+36897,2020-10-14T10:00:00,BMFBOVESPA:FLRY3,23.584197
+36898,2020-10-15T10:00:00,BMFBOVESPA:FLRY3,23.318459
+36899,2020-10-16T10:00:00,BMFBOVESPA:FLRY3,23.061026
+36900,2020-10-19T10:00:00,BMFBOVESPA:FLRY3,23.160677
+36901,2020-10-20T10:00:00,BMFBOVESPA:FLRY3,23.335068
+36902,2020-10-21T10:00:00,BMFBOVESPA:FLRY3,23.335068
+36903,2020-10-22T10:00:00,BMFBOVESPA:FLRY3,23.459632
+36904,2020-10-23T10:00:00,BMFBOVESPA:FLRY3,23.218807
+36905,2020-10-26T10:00:00,BMFBOVESPA:FLRY3,23.036113
+36906,2020-10-27T10:00:00,BMFBOVESPA:FLRY3,23.227111
+36907,2020-10-28T10:00:00,BMFBOVESPA:FLRY3,21.798773
+36908,2020-10-29T10:00:00,BMFBOVESPA:FLRY3,22.77868
+36909,2020-10-30T10:00:00,BMFBOVESPA:FLRY3,22.712246
+36910,2020-11-03T10:00:00,BMFBOVESPA:FLRY3,22.404987
+36911,2020-11-04T10:00:00,BMFBOVESPA:FLRY3,22.571073
+36912,2020-11-05T10:00:00,BMFBOVESPA:FLRY3,24.090759
+36913,2020-11-06T10:00:00,BMFBOVESPA:FLRY3,23.567587
+36914,2020-11-09T10:00:00,BMFBOVESPA:FLRY3,23.368284
+36915,2020-11-10T10:00:00,BMFBOVESPA:FLRY3,22.828506
+36916,2020-11-11T10:00:00,BMFBOVESPA:FLRY3,22.380075
+36917,2020-11-12T10:00:00,BMFBOVESPA:FLRY3,22.006381
+36918,2020-11-13T10:00:00,BMFBOVESPA:FLRY3,22.770376
+36919,2020-11-16T10:00:00,BMFBOVESPA:FLRY3,22.878331
+36920,2020-11-17T10:00:00,BMFBOVESPA:FLRY3,22.803592
+36921,2020-11-18T10:00:00,BMFBOVESPA:FLRY3,22.446509
+36922,2020-11-19T10:00:00,BMFBOVESPA:FLRY3,22.695637
+36923,2020-11-20T10:00:00,BMFBOVESPA:FLRY3,22.645811
+36924,2020-11-23T10:00:00,BMFBOVESPA:FLRY3,22.637507
+36925,2020-11-24T10:00:00,BMFBOVESPA:FLRY3,22.421595
+36926,2020-11-25T10:00:00,BMFBOVESPA:FLRY3,22.454813
+36927,2020-11-26T10:00:00,BMFBOVESPA:FLRY3,22.338552
+36928,2020-11-27T10:00:00,BMFBOVESPA:FLRY3,22.37177
+36929,2020-11-30T10:00:00,BMFBOVESPA:FLRY3,22.056206
+36930,2020-12-01T10:00:00,BMFBOVESPA:FLRY3,21.441689
+36931,2020-12-02T10:00:00,BMFBOVESPA:FLRY3,21.782165
+36932,2020-12-03T10:00:00,BMFBOVESPA:FLRY3,22.612594
+36933,2020-12-04T10:00:00,BMFBOVESPA:FLRY3,22.728855
+36934,2020-12-07T10:00:00,BMFBOVESPA:FLRY3,22.504638
+36935,2020-12-08T10:00:00,BMFBOVESPA:FLRY3,22.305336
+36936,2020-12-09T10:00:00,BMFBOVESPA:FLRY3,22.164163
+36937,2020-12-10T10:00:00,BMFBOVESPA:FLRY3,22.396682
+36938,2020-12-11T10:00:00,BMFBOVESPA:FLRY3,22.496334
+36939,2020-12-14T10:00:00,BMFBOVESPA:FLRY3,22.795289
+36940,2020-12-15T10:00:00,BMFBOVESPA:FLRY3,22.396682
+36941,2020-12-16T10:00:00,BMFBOVESPA:FLRY3,22.936462
+36942,2020-12-17T10:00:00,BMFBOVESPA:FLRY3,22.695637
+36943,2020-12-18T10:00:00,BMFBOVESPA:FLRY3,22.213988
+36944,2020-12-21T10:00:00,BMFBOVESPA:FLRY3,22.147554
+36945,2020-12-22T10:00:00,BMFBOVESPA:FLRY3,22.197379
+36946,2020-12-23T10:00:00,BMFBOVESPA:FLRY3,22.056206
+36947,2020-12-28T10:00:00,BMFBOVESPA:FLRY3,22.52955
+36948,2020-12-29T10:00:00,BMFBOVESPA:FLRY3,22.679028
+36949,2020-12-30T10:00:00,BMFBOVESPA:FLRY3,22.438204
+36950,2021-01-04T10:00:00,BMFBOVESPA:FLRY3,22.421595
+36951,2021-01-05T10:00:00,BMFBOVESPA:FLRY3,22.056206
+36952,2021-01-06T10:00:00,BMFBOVESPA:FLRY3,21.533036
+36953,2021-01-07T10:00:00,BMFBOVESPA:FLRY3,21.679453
+36954,2021-01-08T10:00:00,BMFBOVESPA:FLRY3,22.953235
+36955,2021-01-11T10:00:00,BMFBOVESPA:FLRY3,22.458806
+36956,2021-01-12T10:00:00,BMFBOVESPA:FLRY3,23.263301
+36957,2021-01-13T10:00:00,BMFBOVESPA:FLRY3,23.19626
+36958,2021-01-14T10:00:00,BMFBOVESPA:FLRY3,23.330342
+36959,2021-01-15T10:00:00,BMFBOVESPA:FLRY3,23.489566
+36960,2021-01-18T10:00:00,BMFBOVESPA:FLRY3,23.389003
+36961,2021-01-19T10:00:00,BMFBOVESPA:FLRY3,23.070558
+36962,2021-01-20T10:00:00,BMFBOVESPA:FLRY3,22.810772
+36963,2021-01-21T10:00:00,BMFBOVESPA:FLRY3,22.567749
+36964,2021-01-22T10:00:00,BMFBOVESPA:FLRY3,22.349865
+36965,2021-01-26T10:00:00,BMFBOVESPA:FLRY3,22.391765
+36966,2021-01-27T10:00:00,BMFBOVESPA:FLRY3,22.249302
+36967,2021-01-28T10:00:00,BMFBOVESPA:FLRY3,22.534227
+36968,2021-01-29T10:00:00,BMFBOVESPA:FLRY3,22.006278
+36969,2021-02-01T10:00:00,BMFBOVESPA:FLRY3,22.861055
+36970,2021-02-02T10:00:00,BMFBOVESPA:FLRY3,24.051036
+36971,2021-02-03T10:00:00,BMFBOVESPA:FLRY3,23.74935
+36972,2021-02-04T10:00:00,BMFBOVESPA:FLRY3,23.422525
+36973,2021-02-05T10:00:00,BMFBOVESPA:FLRY3,23.598507
+36974,2021-02-08T10:00:00,BMFBOVESPA:FLRY3,23.430903
+36975,2021-02-09T10:00:00,BMFBOVESPA:FLRY3,23.2214
+36976,2021-02-10T10:00:00,BMFBOVESPA:FLRY3,23.045417
+36977,2021-02-11T10:00:00,BMFBOVESPA:FLRY3,23.539846
+36978,2021-02-12T10:00:00,BMFBOVESPA:FLRY3,23.724209
+36979,2021-02-17T10:00:00,BMFBOVESPA:FLRY3,23.640407
+36980,2021-02-18T10:00:00,BMFBOVESPA:FLRY3,23.129219
+36981,2021-02-19T10:00:00,BMFBOVESPA:FLRY3,23.2214
+36982,2021-02-22T10:00:00,BMFBOVESPA:FLRY3,22.383384
+36983,2021-02-23T10:00:00,BMFBOVESPA:FLRY3,22.693451
+36984,2021-02-24T10:00:00,BMFBOVESPA:FLRY3,22.601268
+36985,2021-02-25T10:00:00,BMFBOVESPA:FLRY3,22.601268
+36986,2021-02-26T10:00:00,BMFBOVESPA:FLRY3,22.483947
+36987,2021-03-01T10:00:00,BMFBOVESPA:FLRY3,21.721353
+36988,2021-03-02T10:00:00,BMFBOVESPA:FLRY3,21.478328
+36989,2021-03-03T10:00:00,BMFBOVESPA:FLRY3,21.533318
+36990,2021-03-04T10:00:00,BMFBOVESPA:FLRY3,21.781121
+36991,2021-03-05T10:00:00,BMFBOVESPA:FLRY3,21.507682
+36992,2021-03-08T10:00:00,BMFBOVESPA:FLRY3,20.8839
+36993,2021-03-09T10:00:00,BMFBOVESPA:FLRY3,20.79845
+36994,2021-03-10T10:00:00,BMFBOVESPA:FLRY3,20.977893
+36995,2021-03-11T10:00:00,BMFBOVESPA:FLRY3,21.234243
+36996,2021-03-12T10:00:00,BMFBOVESPA:FLRY3,21.003529
+36997,2021-03-15T10:00:00,BMFBOVESPA:FLRY3,21.661491
+36998,2021-03-16T10:00:00,BMFBOVESPA:FLRY3,21.482046
+36999,2021-03-17T10:00:00,BMFBOVESPA:FLRY3,21.576042
+37000,2021-03-18T10:00:00,BMFBOVESPA:FLRY3,21.319694
+37001,2021-03-19T10:00:00,BMFBOVESPA:FLRY3,21.635857
+37002,2021-03-22T10:00:00,BMFBOVESPA:FLRY3,21.550406
+37003,2021-03-23T10:00:00,BMFBOVESPA:FLRY3,21.746942
+37004,2021-03-24T10:00:00,BMFBOVESPA:FLRY3,21.225698
+37005,2021-03-25T10:00:00,BMFBOVESPA:FLRY3,21.456413
+37006,2021-03-26T10:00:00,BMFBOVESPA:FLRY3,21.499137
+37007,2021-03-29T10:00:00,BMFBOVESPA:FLRY3,21.311149
+37008,2021-03-30T10:00:00,BMFBOVESPA:FLRY3,21.883661
+37009,2021-03-31T10:00:00,BMFBOVESPA:FLRY3,21.875116
+37010,2021-04-01T10:00:00,BMFBOVESPA:FLRY3,21.952021
+37011,2021-04-05T10:00:00,BMFBOVESPA:FLRY3,22.14001
+37012,2021-04-06T10:00:00,BMFBOVESPA:FLRY3,23.003051
+37013,2021-04-07T10:00:00,BMFBOVESPA:FLRY3,23.079956
+37014,2021-04-08T10:00:00,BMFBOVESPA:FLRY3,22.832151
+37015,2021-04-09T10:00:00,BMFBOVESPA:FLRY3,22.550167
+37016,2021-04-12T10:00:00,BMFBOVESPA:FLRY3,23.054321
+37017,2021-04-13T10:00:00,BMFBOVESPA:FLRY3,23.250854
+37018,2021-04-14T10:00:00,BMFBOVESPA:FLRY3,23.22522
+37019,2021-04-15T10:00:00,BMFBOVESPA:FLRY3,23.165406
+37020,2021-04-16T10:00:00,BMFBOVESPA:FLRY3,23.242311
+37021,2021-04-19T10:00:00,BMFBOVESPA:FLRY3,23.156861
+37022,2021-04-20T10:00:00,BMFBOVESPA:FLRY3,22.917602
+37023,2021-04-22T10:00:00,BMFBOVESPA:FLRY3,22.575803
+37024,2021-04-23T10:00:00,BMFBOVESPA:FLRY3,22.439083
+37025,2021-04-26T10:00:00,BMFBOVESPA:FLRY3,22.114374
+37026,2021-04-27T10:00:00,BMFBOVESPA:FLRY3,21.712761
+37027,2021-04-28T10:00:00,BMFBOVESPA:FLRY3,21.76403
+37028,2021-04-29T10:00:00,BMFBOVESPA:FLRY3,21.815302
+37029,2021-04-30T10:00:00,BMFBOVESPA:FLRY3,21.83239
+37030,2021-05-03T10:00:00,BMFBOVESPA:FLRY3,21.439322
+37031,2021-05-04T10:00:00,BMFBOVESPA:FLRY3,21.9862
+37032,2021-05-05T10:00:00,BMFBOVESPA:FLRY3,22.259638
+37033,2021-05-06T10:00:00,BMFBOVESPA:FLRY3,21.994745
+37034,2021-05-07T10:00:00,BMFBOVESPA:FLRY3,21.926385
+37035,2021-05-10T10:00:00,BMFBOVESPA:FLRY3,22.199824
+37036,2021-05-11T10:00:00,BMFBOVESPA:FLRY3,22.259638
+37037,2021-05-12T10:00:00,BMFBOVESPA:FLRY3,21.69567
+37038,2021-05-13T10:00:00,BMFBOVESPA:FLRY3,22.165645
+37039,2021-05-14T10:00:00,BMFBOVESPA:FLRY3,22.404903
+37040,2021-05-17T10:00:00,BMFBOVESPA:FLRY3,22.575803
+37041,2021-05-18T10:00:00,BMFBOVESPA:FLRY3,22.558713
+37042,2021-05-19T10:00:00,BMFBOVESPA:FLRY3,23.088501
+37043,2021-05-20T10:00:00,BMFBOVESPA:FLRY3,23.618288
+37044,2021-05-21T10:00:00,BMFBOVESPA:FLRY3,23.259399
+37045,2021-05-24T10:00:00,BMFBOVESPA:FLRY3,23.165406
+37046,2021-05-25T10:00:00,BMFBOVESPA:FLRY3,22.909056
+37047,2021-05-26T10:00:00,BMFBOVESPA:FLRY3,22.815063
+37048,2021-05-27T10:00:00,BMFBOVESPA:FLRY3,22.285274
+37049,2021-05-28T10:00:00,BMFBOVESPA:FLRY3,22.584348
+37050,2021-05-31T10:00:00,BMFBOVESPA:FLRY3,22.618527
+37051,2021-06-01T10:00:00,BMFBOVESPA:FLRY3,22.917602
+37052,2021-06-02T10:00:00,BMFBOVESPA:FLRY3,22.772337
+37053,2021-06-04T10:00:00,BMFBOVESPA:FLRY3,22.943236
+37054,2021-06-07T10:00:00,BMFBOVESPA:FLRY3,23.327759
+37055,2021-06-08T10:00:00,BMFBOVESPA:FLRY3,23.370485
+37056,2021-06-09T10:00:00,BMFBOVESPA:FLRY3,23.319216
+37057,2021-06-10T10:00:00,BMFBOVESPA:FLRY3,23.473024
+37058,2021-06-11T10:00:00,BMFBOVESPA:FLRY3,23.105592
+37059,2021-06-14T10:00:00,BMFBOVESPA:FLRY3,22.815063
+37060,2021-06-15T10:00:00,BMFBOVESPA:FLRY3,22.746703
+37061,2021-06-16T10:00:00,BMFBOVESPA:FLRY3,22.558713
+37062,2021-06-17T10:00:00,BMFBOVESPA:FLRY3,22.567258
+37063,2021-06-18T10:00:00,BMFBOVESPA:FLRY3,22.533079
+37064,2021-06-21T10:00:00,BMFBOVESPA:FLRY3,22.541622
+37065,2021-06-22T10:00:00,BMFBOVESPA:FLRY3,22.627073
+37066,2021-06-23T10:00:00,BMFBOVESPA:FLRY3,22.721067
+37067,2021-06-24T10:00:00,BMFBOVESPA:FLRY3,22.746703
+37068,2021-06-25T10:00:00,BMFBOVESPA:FLRY3,22.268183
+37069,2021-06-28T10:00:00,BMFBOVESPA:FLRY3,22.686887
+37070,2021-06-29T10:00:00,BMFBOVESPA:FLRY3,22.473262
+37071,2021-06-30T10:00:00,BMFBOVESPA:FLRY3,22.148555
+37072,2021-07-01T10:00:00,BMFBOVESPA:FLRY3,21.76403
+37073,2021-07-02T10:00:00,BMFBOVESPA:FLRY3,21.952021
+37074,2021-07-05T10:00:00,BMFBOVESPA:FLRY3,22.011835
+37075,2021-07-06T10:00:00,BMFBOVESPA:FLRY3,21.234243
+37076,2021-07-07T10:00:00,BMFBOVESPA:FLRY3,21.516227
+37077,2021-07-08T10:00:00,BMFBOVESPA:FLRY3,21.123158
+37078,2021-07-12T10:00:00,BMFBOVESPA:FLRY3,21.259877
+37079,2021-07-13T10:00:00,BMFBOVESPA:FLRY3,21.353873
+37080,2021-07-14T10:00:00,BMFBOVESPA:FLRY3,21.507682
+37081,2021-07-15T10:00:00,BMFBOVESPA:FLRY3,21.353873
+37082,2021-07-16T10:00:00,BMFBOVESPA:FLRY3,21.379508
+37083,2021-07-19T10:00:00,BMFBOVESPA:FLRY3,21.285513
+37084,2021-07-20T10:00:00,BMFBOVESPA:FLRY3,21.405142
+37085,2021-07-21T10:00:00,BMFBOVESPA:FLRY3,20.789905
+37086,2021-07-22T10:00:00,BMFBOVESPA:FLRY3,20.909533
+37087,2021-07-23T10:00:00,BMFBOVESPA:FLRY3,20.926624
+37088,2021-07-26T10:00:00,BMFBOVESPA:FLRY3,20.619005
+37089,2021-07-27T10:00:00,BMFBOVESPA:FLRY3,20.431016
+37090,2021-07-28T10:00:00,BMFBOVESPA:FLRY3,20.789905
+37091,2021-07-29T10:00:00,BMFBOVESPA:FLRY3,20.55919
+37092,2021-07-30T10:00:00,BMFBOVESPA:FLRY3,19.961044
+37093,2021-08-02T10:00:00,BMFBOVESPA:FLRY3,20.422471
+37094,2021-08-03T10:00:00,BMFBOVESPA:FLRY3,20.285752
+37095,2021-08-04T10:00:00,BMFBOVESPA:FLRY3,19.928154
+37096,2021-08-05T10:00:00,BMFBOVESPA:FLRY3,19.868
+37097,2021-08-06T10:00:00,BMFBOVESPA:FLRY3,19.678944
+37098,2021-08-09T10:00:00,BMFBOVESPA:FLRY3,19.953933
+37099,2021-08-10T10:00:00,BMFBOVESPA:FLRY3,20.108615
+37100,2021-08-11T10:00:00,BMFBOVESPA:FLRY3,19.507076
+37101,2021-08-12T10:00:00,BMFBOVESPA:FLRY3,20.289078
+37102,2021-08-13T10:00:00,BMFBOVESPA:FLRY3,20.134396
+37103,2021-08-16T10:00:00,BMFBOVESPA:FLRY3,19.910967
+37104,2021-08-17T10:00:00,BMFBOVESPA:FLRY3,19.721912
+37105,2021-08-18T10:00:00,BMFBOVESPA:FLRY3,19.532856
+37106,2021-08-19T10:00:00,BMFBOVESPA:FLRY3,20.314857
+37107,2021-08-20T10:00:00,BMFBOVESPA:FLRY3,20.79609
+37108,2021-08-23T10:00:00,BMFBOVESPA:FLRY3,20.778903
+37109,2021-08-24T10:00:00,BMFBOVESPA:FLRY3,20.882023
+37110,2021-08-25T10:00:00,BMFBOVESPA:FLRY3,20.79609
+37111,2021-08-26T10:00:00,BMFBOVESPA:FLRY3,20.641408
+37112,2021-08-27T10:00:00,BMFBOVESPA:FLRY3,20.538287
+37113,2021-08-30T10:00:00,BMFBOVESPA:FLRY3,20.417979
+37114,2021-08-31T10:00:00,BMFBOVESPA:FLRY3,20.332044
+37115,2021-09-01T10:00:00,BMFBOVESPA:FLRY3,20.54688
+37116,2021-09-02T10:00:00,BMFBOVESPA:FLRY3,20.082836
+37117,2021-09-03T10:00:00,BMFBOVESPA:FLRY3,20.460945
+37118,2021-09-06T10:00:00,BMFBOVESPA:FLRY3,20.753122
+37119,2021-09-08T10:00:00,BMFBOVESPA:FLRY3,20.237516
+37120,2021-09-09T10:00:00,BMFBOVESPA:FLRY3,20.813275
+37121,2021-09-10T10:00:00,BMFBOVESPA:FLRY3,20.289078
+37122,2021-09-13T10:00:00,BMFBOVESPA:FLRY3,20.735935
+37123,2021-09-14T10:00:00,BMFBOVESPA:FLRY3,20.873431
+37124,2021-09-15T10:00:00,BMFBOVESPA:FLRY3,20.82187
+37125,2021-09-16T10:00:00,BMFBOVESPA:FLRY3,20.933585
+37126,2021-09-17T10:00:00,BMFBOVESPA:FLRY3,20.641408
+37127,2021-09-20T10:00:00,BMFBOVESPA:FLRY3,20.263297
+37128,2021-09-21T10:00:00,BMFBOVESPA:FLRY3,20.400792
+37129,2021-09-22T10:00:00,BMFBOVESPA:FLRY3,20.151583
+37130,2021-09-23T10:00:00,BMFBOVESPA:FLRY3,20.108615
+37131,2021-09-24T10:00:00,BMFBOVESPA:FLRY3,19.936748
+37132,2021-09-27T10:00:00,BMFBOVESPA:FLRY3,19.378173
+37133,2021-09-28T10:00:00,BMFBOVESPA:FLRY3,19.163338
+37134,2021-09-29T10:00:00,BMFBOVESPA:FLRY3,19.206306
+37135,2021-09-30T10:00:00,BMFBOVESPA:FLRY3,19.008658
+37136,2021-10-01T10:00:00,BMFBOVESPA:FLRY3,18.604766
+37137,2021-10-04T10:00:00,BMFBOVESPA:FLRY3,18.1665
+37138,2021-10-05T10:00:00,BMFBOVESPA:FLRY3,18.1665
+37139,2021-10-06T10:00:00,BMFBOVESPA:FLRY3,18.1665
+37140,2021-10-07T10:00:00,BMFBOVESPA:FLRY3,18.1665
+37141,2021-10-08T10:00:00,BMFBOVESPA:FLRY3,18.278216
+37142,2021-10-11T10:00:00,BMFBOVESPA:FLRY3,18.278216
+37143,2021-10-13T10:00:00,BMFBOVESPA:FLRY3,18.484458
+37144,2021-10-14T10:00:00,BMFBOVESPA:FLRY3,18.38993
+37145,2021-10-15T10:00:00,BMFBOVESPA:FLRY3,18.364151
+37146,2021-10-18T10:00:00,BMFBOVESPA:FLRY3,18.536018
+37147,2021-10-19T10:00:00,BMFBOVESPA:FLRY3,17.642303
+37148,2021-10-20T10:00:00,BMFBOVESPA:FLRY3,17.444653
+37149,2021-10-21T10:00:00,BMFBOVESPA:FLRY3,17.204038
+37150,2021-10-22T10:00:00,BMFBOVESPA:FLRY3,16.757179
+37151,2021-10-25T10:00:00,BMFBOVESPA:FLRY3,17.264192
+37152,2021-10-26T10:00:00,BMFBOVESPA:FLRY3,16.954828
+37153,2021-10-27T10:00:00,BMFBOVESPA:FLRY3,16.344695
+37154,2021-10-28T10:00:00,BMFBOVESPA:FLRY3,15.760342
+37155,2021-10-29T10:00:00,BMFBOVESPA:FLRY3,16.18142
+37156,2021-11-01T10:00:00,BMFBOVESPA:FLRY3,16.422037
+37157,2021-11-03T10:00:00,BMFBOVESPA:FLRY3,17.255598
+37158,2021-11-04T10:00:00,BMFBOVESPA:FLRY3,17.178257
+37159,2021-11-05T10:00:00,BMFBOVESPA:FLRY3,17.779798
+37160,2021-11-08T10:00:00,BMFBOVESPA:FLRY3,17.590741
+37161,2021-11-09T10:00:00,BMFBOVESPA:FLRY3,17.93448
+37162,2021-11-10T10:00:00,BMFBOVESPA:FLRY3,18.114941
+37163,2021-11-11T10:00:00,BMFBOVESPA:FLRY3,18.38993
+37164,2021-11-12T10:00:00,BMFBOVESPA:FLRY3,17.779798
+37165,2021-11-16T10:00:00,BMFBOVESPA:FLRY3,17.186851
+37166,2021-11-17T10:00:00,BMFBOVESPA:FLRY3,16.447815
+37167,2021-11-18T10:00:00,BMFBOVESPA:FLRY3,16.499378
+37168,2021-11-19T10:00:00,BMFBOVESPA:FLRY3,16.576718
+37169,2021-11-22T10:00:00,BMFBOVESPA:FLRY3,16.078298
+37170,2021-11-23T10:00:00,BMFBOVESPA:FLRY3,16.009551
+37171,2021-11-24T10:00:00,BMFBOVESPA:FLRY3,15.975178
+37172,2021-11-25T10:00:00,BMFBOVESPA:FLRY3,16.284542
+37173,2021-11-26T10:00:00,BMFBOVESPA:FLRY3,15.485352
+37174,2021-11-29T10:00:00,BMFBOVESPA:FLRY3,15.365044
+37175,2021-11-30T10:00:00,BMFBOVESPA:FLRY3,15.012713
+37176,2021-12-01T10:00:00,BMFBOVESPA:FLRY3,14.548669
+37177,2021-12-02T10:00:00,BMFBOVESPA:FLRY3,15.408012
+37178,2021-12-03T10:00:00,BMFBOVESPA:FLRY3,15.949397
+37179,2021-12-06T10:00:00,BMFBOVESPA:FLRY3,15.863462
+37180,2021-12-07T10:00:00,BMFBOVESPA:FLRY3,16.155639
+37181,2021-12-08T10:00:00,BMFBOVESPA:FLRY3,16.542344
+37182,2021-12-09T10:00:00,BMFBOVESPA:FLRY3,16.370474
+37183,2021-12-10T10:00:00,BMFBOVESPA:FLRY3,16.370474
+37184,2021-12-13T10:00:00,BMFBOVESPA:FLRY3,16.370474
+37185,2021-12-14T10:00:00,BMFBOVESPA:FLRY3,15.786123
+37186,2021-12-15T10:00:00,BMFBOVESPA:FLRY3,16.516563
+37187,2021-12-16T10:00:00,BMFBOVESPA:FLRY3,16.147047
+37188,2021-12-17T10:00:00,BMFBOVESPA:FLRY3,15.88065
+37189,2021-12-20T10:00:00,BMFBOVESPA:FLRY3,15.450979
+37190,2021-12-21T10:00:00,BMFBOVESPA:FLRY3,15.282339
+37191,2021-12-22T10:00:00,BMFBOVESPA:FLRY3,15.066365
+37192,2021-12-23T10:00:00,BMFBOVESPA:FLRY3,15.023168
+37193,2021-12-27T10:00:00,BMFBOVESPA:FLRY3,15.195948
+37194,2021-12-28T10:00:00,BMFBOVESPA:FLRY3,15.342811
+37195,2021-12-29T10:00:00,BMFBOVESPA:FLRY3,15.247782
+37196,2021-12-30T10:00:00,BMFBOVESPA:FLRY3,15.541507
+37197,2022-01-03T10:00:00,BMFBOVESPA:FLRY3,14.617137
+37198,2022-01-04T10:00:00,BMFBOVESPA:FLRY3,14.116077
+37199,2022-01-05T10:00:00,BMFBOVESPA:FLRY3,13.727323
+37200,2022-01-06T10:00:00,BMFBOVESPA:FLRY3,14.185189
+37201,2022-01-07T10:00:00,BMFBOVESPA:FLRY3,14.323412
+37202,2022-01-10T10:00:00,BMFBOVESPA:FLRY3,14.859029
+37203,2022-01-11T10:00:00,BMFBOVESPA:FLRY3,15.429201
+37204,2022-01-12T10:00:00,BMFBOVESPA:FLRY3,15.558785
+37205,2022-01-13T10:00:00,BMFBOVESPA:FLRY3,15.118198
+37206,2022-01-14T10:00:00,BMFBOVESPA:FLRY3,15.489673
+37207,2022-01-17T10:00:00,BMFBOVESPA:FLRY3,15.368729
+37208,2022-01-18T10:00:00,BMFBOVESPA:FLRY3,15.411922
+37209,2022-01-19T10:00:00,BMFBOVESPA:FLRY3,15.662452
+37210,2022-01-20T10:00:00,BMFBOVESPA:FLRY3,15.973456
+37211,2022-01-21T10:00:00,BMFBOVESPA:FLRY3,16.526349
+37212,2022-01-24T10:00:00,BMFBOVESPA:FLRY3,15.912983
+37213,2022-01-25T10:00:00,BMFBOVESPA:FLRY3,16.4486
+37214,2022-01-26T10:00:00,BMFBOVESPA:FLRY3,16.534988
+37215,2022-01-27T10:00:00,BMFBOVESPA:FLRY3,16.915103
+37216,2022-01-28T10:00:00,BMFBOVESPA:FLRY3,17.096523
+37217,2022-01-31T10:00:00,BMFBOVESPA:FLRY3,17.467996
+37218,2022-02-01T10:00:00,BMFBOVESPA:FLRY3,16.975576
+37219,2022-02-02T10:00:00,BMFBOVESPA:FLRY3,16.889186
+37220,2022-02-03T10:00:00,BMFBOVESPA:FLRY3,16.768241
+37221,2022-02-04T10:00:00,BMFBOVESPA:FLRY3,16.750962
+37222,2022-02-07T10:00:00,BMFBOVESPA:FLRY3,16.517712
+37223,2022-02-08T10:00:00,BMFBOVESPA:FLRY3,16.36221
+37224,2022-02-09T10:00:00,BMFBOVESPA:FLRY3,16.422682
+37225,2022-02-10T10:00:00,BMFBOVESPA:FLRY3,16.085763
+37226,2022-02-11T10:00:00,BMFBOVESPA:FLRY3,15.757481
+37227,2022-02-14T10:00:00,BMFBOVESPA:FLRY3,15.714287
+37228,2022-02-15T10:00:00,BMFBOVESPA:FLRY3,16.414043
+37229,2022-02-16T10:00:00,BMFBOVESPA:FLRY3,16.241263
+37230,2022-02-17T10:00:00,BMFBOVESPA:FLRY3,15.938901
+37231,2022-02-18T10:00:00,BMFBOVESPA:FLRY3,15.671091
+37232,2022-02-21T10:00:00,BMFBOVESPA:FLRY3,15.316894
+37233,2022-02-22T10:00:00,BMFBOVESPA:FLRY3,16.578184
+37234,2022-02-23T10:00:00,BMFBOVESPA:FLRY3,16.18943
+37235,2022-02-24T10:00:00,BMFBOVESPA:FLRY3,15.800677
+37236,2022-02-25T10:00:00,BMFBOVESPA:FLRY3,15.515589
+37237,2022-03-02T10:00:00,BMFBOVESPA:FLRY3,15.429201
+37238,2022-03-03T10:00:00,BMFBOVESPA:FLRY3,15.463756
+37239,2022-03-04T10:00:00,BMFBOVESPA:FLRY3,15.420561
+37240,2022-03-07T10:00:00,BMFBOVESPA:FLRY3,14.772639
+37241,2022-03-08T10:00:00,BMFBOVESPA:FLRY3,14.548025
+37242,2022-03-09T10:00:00,BMFBOVESPA:FLRY3,15.040447
+37243,2022-03-10T10:00:00,BMFBOVESPA:FLRY3,14.919501
+37244,2022-03-11T10:00:00,BMFBOVESPA:FLRY3,14.401163
+37245,2022-03-14T10:00:00,BMFBOVESPA:FLRY3,14.357969
+37246,2022-03-15T10:00:00,BMFBOVESPA:FLRY3,14.124716
+37247,2022-03-16T10:00:00,BMFBOVESPA:FLRY3,14.919501
+37248,2022-03-17T10:00:00,BMFBOVESPA:FLRY3,14.565304
+37249,2022-03-18T10:00:00,BMFBOVESPA:FLRY3,14.254301
+37250,2022-03-21T10:00:00,BMFBOVESPA:FLRY3,14.159271
+37251,2022-03-22T10:00:00,BMFBOVESPA:FLRY3,14.617137
+37252,2022-03-23T10:00:00,BMFBOVESPA:FLRY3,14.003794
+37253,2022-03-24T10:00:00,BMFBOVESPA:FLRY3,14.184139
+37254,2022-03-25T10:00:00,BMFBOVESPA:FLRY3,14.589915
+37255,2022-03-28T10:00:00,BMFBOVESPA:FLRY3,14.689106
+37256,2022-03-29T10:00:00,BMFBOVESPA:FLRY3,15.058813
+37257,2022-03-30T10:00:00,BMFBOVESPA:FLRY3,14.644019
+37258,2022-03-31T10:00:00,BMFBOVESPA:FLRY3,14.436622
+37259,2022-04-01T10:00:00,BMFBOVESPA:FLRY3,14.977658
+37260,2022-04-04T10:00:00,BMFBOVESPA:FLRY3,15.058813
+37261,2022-04-05T10:00:00,BMFBOVESPA:FLRY3,14.698121
+37262,2022-04-06T10:00:00,BMFBOVESPA:FLRY3,14.47269
+37263,2022-04-07T10:00:00,BMFBOVESPA:FLRY3,14.481707
+37264,2022-04-08T10:00:00,BMFBOVESPA:FLRY3,14.256277
+37265,2022-04-11T10:00:00,BMFBOVESPA:FLRY3,13.75131
+37266,2022-04-12T10:00:00,BMFBOVESPA:FLRY3,13.543914
+37267,2022-04-13T10:00:00,BMFBOVESPA:FLRY3,13.589
+37268,2022-04-14T10:00:00,BMFBOVESPA:FLRY3,13.967725
+37269,2022-04-18T10:00:00,BMFBOVESPA:FLRY3,14.319397
+37270,2022-04-19T10:00:00,BMFBOVESPA:FLRY3,14.292346
+37271,2022-04-20T10:00:00,BMFBOVESPA:FLRY3,14.292346
+37272,2022-04-22T10:00:00,BMFBOVESPA:FLRY3,14.075932
+37273,2022-04-25T10:00:00,BMFBOVESPA:FLRY3,14.093966
+37274,2022-04-26T10:00:00,BMFBOVESPA:FLRY3,13.922638
+37275,2022-04-27T10:00:00,BMFBOVESPA:FLRY3,13.985759
+37276,2022-04-28T10:00:00,BMFBOVESPA:FLRY3,13.715241
+37277,2022-04-29T10:00:00,BMFBOVESPA:FLRY3,13.002879
+37278,2022-05-02T10:00:00,BMFBOVESPA:FLRY3,13.02993
+37279,2022-05-03T10:00:00,BMFBOVESPA:FLRY3,13.075017
+37280,2022-05-04T10:00:00,BMFBOVESPA:FLRY3,13.264379
+37281,2022-05-05T10:00:00,BMFBOVESPA:FLRY3,12.777447
+37282,2022-05-06T10:00:00,BMFBOVESPA:FLRY3,12.561033
+37283,2022-05-09T10:00:00,BMFBOVESPA:FLRY3,12.561033
+37284,2022-05-10T10:00:00,BMFBOVESPA:FLRY3,12.804499
+37285,2022-05-11T10:00:00,BMFBOVESPA:FLRY3,12.344619
+37286,2022-05-12T10:00:00,BMFBOVESPA:FLRY3,12.86762
+37287,2022-05-13T10:00:00,BMFBOVESPA:FLRY3,13.147155
+37288,2022-05-16T10:00:00,BMFBOVESPA:FLRY3,13.111086
+37289,2022-05-17T10:00:00,BMFBOVESPA:FLRY3,13.273396
+37290,2022-05-18T10:00:00,BMFBOVESPA:FLRY3,13.291431
+37291,2022-05-19T10:00:00,BMFBOVESPA:FLRY3,13.219293
+37292,2022-05-20T10:00:00,BMFBOVESPA:FLRY3,13.507845
+37293,2022-05-23T10:00:00,BMFBOVESPA:FLRY3,13.300448
+37294,2022-05-24T10:00:00,BMFBOVESPA:FLRY3,13.498827
+37295,2022-05-25T10:00:00,BMFBOVESPA:FLRY3,13.453741
+37296,2022-05-26T10:00:00,BMFBOVESPA:FLRY3,13.895587
+37297,2022-05-27T10:00:00,BMFBOVESPA:FLRY3,13.886569
+37298,2022-05-30T10:00:00,BMFBOVESPA:FLRY3,13.706224
+37299,2022-05-31T10:00:00,BMFBOVESPA:FLRY3,13.68819
+37300,2022-06-01T10:00:00,BMFBOVESPA:FLRY3,13.868535
+37301,2022-06-02T10:00:00,BMFBOVESPA:FLRY3,14.337432
+37302,2022-06-03T10:00:00,BMFBOVESPA:FLRY3,14.04888
+37303,2022-06-06T10:00:00,BMFBOVESPA:FLRY3,13.760328
+37304,2022-06-07T10:00:00,BMFBOVESPA:FLRY3,13.570965
+37305,2022-06-08T10:00:00,BMFBOVESPA:FLRY3,13.616052
+37306,2022-06-09T10:00:00,BMFBOVESPA:FLRY3,13.607034
+37307,2022-06-10T10:00:00,BMFBOVESPA:FLRY3,13.670155
+37308,2022-06-13T10:00:00,BMFBOVESPA:FLRY3,13.291431
+37309,2022-06-14T10:00:00,BMFBOVESPA:FLRY3,12.912706
+37310,2022-06-15T10:00:00,BMFBOVESPA:FLRY3,13.426689
+37311,2022-06-17T10:00:00,BMFBOVESPA:FLRY3,12.822533
+37312,2022-06-20T10:00:00,BMFBOVESPA:FLRY3,12.723344
+37313,2022-06-21T10:00:00,BMFBOVESPA:FLRY3,12.948775
+37314,2022-06-22T10:00:00,BMFBOVESPA:FLRY3,12.804499
+37315,2022-06-23T10:00:00,BMFBOVESPA:FLRY3,12.76843
+37316,2022-06-24T10:00:00,BMFBOVESPA:FLRY3,12.984844
+37317,2022-06-27T10:00:00,BMFBOVESPA:FLRY3,12.777447
+37318,2022-06-28T10:00:00,BMFBOVESPA:FLRY3,12.678257
+37319,2022-06-29T10:00:00,BMFBOVESPA:FLRY3,12.660223
+37320,2022-06-30T10:00:00,BMFBOVESPA:FLRY3,14.698121
+37321,2022-07-01T10:00:00,BMFBOVESPA:FLRY3,14.31038
+37322,2022-07-04T10:00:00,BMFBOVESPA:FLRY3,13.958707
+37323,2022-07-05T10:00:00,BMFBOVESPA:FLRY3,13.895587
+37324,2022-07-06T10:00:00,BMFBOVESPA:FLRY3,14.084949
+37325,2022-07-07T10:00:00,BMFBOVESPA:FLRY3,14.50876
+37326,2022-07-08T10:00:00,BMFBOVESPA:FLRY3,14.355466
+37327,2022-07-11T10:00:00,BMFBOVESPA:FLRY3,14.247259
+37328,2022-07-12T10:00:00,BMFBOVESPA:FLRY3,14.400553
+37329,2022-07-13T10:00:00,BMFBOVESPA:FLRY3,14.292346
+37330,2022-07-14T10:00:00,BMFBOVESPA:FLRY3,14.445639
+37331,2022-07-15T10:00:00,BMFBOVESPA:FLRY3,14.743208
+37332,2022-07-18T10:00:00,BMFBOVESPA:FLRY3,14.112001
+37333,2022-07-19T10:00:00,BMFBOVESPA:FLRY3,13.760328
+37334,2022-07-20T10:00:00,BMFBOVESPA:FLRY3,13.652121
+37335,2022-07-21T10:00:00,BMFBOVESPA:FLRY3,13.652121
+37336,2022-07-22T10:00:00,BMFBOVESPA:FLRY3,13.769345
+37337,2022-07-25T10:00:00,BMFBOVESPA:FLRY3,13.525879
+37338,2022-07-26T10:00:00,BMFBOVESPA:FLRY3,13.652121
+37339,2022-07-27T10:00:00,BMFBOVESPA:FLRY3,14.003794
+37340,2022-07-28T10:00:00,BMFBOVESPA:FLRY3,14.373501
+37341,2022-07-29T10:00:00,BMFBOVESPA:FLRY3,14.580898
+37342,2022-08-01T10:00:00,BMFBOVESPA:FLRY3,14.292346
+37343,2022-08-02T10:00:00,BMFBOVESPA:FLRY3,14.382518
+37344,2022-08-03T10:00:00,BMFBOVESPA:FLRY3,14.517777
+37345,2022-08-04T10:00:00,BMFBOVESPA:FLRY3,14.914537
+37346,2022-08-05T10:00:00,BMFBOVESPA:FLRY3,13.922638
+37347,2022-08-08T10:00:00,BMFBOVESPA:FLRY3,14.093966
+37348,2022-08-09T10:00:00,BMFBOVESPA:FLRY3,14.21119
+37349,2022-08-10T10:00:00,BMFBOVESPA:FLRY3,14.833382
+37350,2022-08-11T10:00:00,BMFBOVESPA:FLRY3,14.481707
+37351,2022-08-12T10:00:00,BMFBOVESPA:FLRY3,14.589915
+37352,2022-08-15T10:00:00,BMFBOVESPA:FLRY3,15.076846
+37353,2022-08-16T10:00:00,BMFBOVESPA:FLRY3,15.049796
+37354,2022-08-17T10:00:00,BMFBOVESPA:FLRY3,14.698121
+37355,2022-08-18T10:00:00,BMFBOVESPA:FLRY3,14.653036
+37356,2022-08-19T10:00:00,BMFBOVESPA:FLRY3,14.707138
+37357,2022-08-22T10:00:00,BMFBOVESPA:FLRY3,14.454657
+37358,2022-08-23T10:00:00,BMFBOVESPA:FLRY3,14.535812
+37359,2022-08-24T10:00:00,BMFBOVESPA:FLRY3,14.878467
+37360,2022-08-25T10:00:00,BMFBOVESPA:FLRY3,15.103898
+37361,2022-08-26T10:00:00,BMFBOVESPA:FLRY3,14.779276
+37362,2022-08-29T10:00:00,BMFBOVESPA:FLRY3,14.851414
+37363,2022-08-30T10:00:00,BMFBOVESPA:FLRY3,14.490725
+37364,2022-08-31T10:00:00,BMFBOVESPA:FLRY3,14.21119
+37365,2022-09-01T10:00:00,BMFBOVESPA:FLRY3,14.589915
+37366,2022-09-02T10:00:00,BMFBOVESPA:FLRY3,15.013726
+37367,2022-09-05T10:00:00,BMFBOVESPA:FLRY3,15.446553
+37368,2022-09-06T10:00:00,BMFBOVESPA:FLRY3,15.049796
+37369,2022-09-08T10:00:00,BMFBOVESPA:FLRY3,15.275227
+37370,2022-09-09T10:00:00,BMFBOVESPA:FLRY3,15.338347
+37371,2022-09-12T10:00:00,BMFBOVESPA:FLRY3,15.320312
+37372,2022-09-13T10:00:00,BMFBOVESPA:FLRY3,14.725174
+37373,2022-09-14T10:00:00,BMFBOVESPA:FLRY3,14.598933
+37374,2022-09-15T10:00:00,BMFBOVESPA:FLRY3,14.887484
+37375,2022-09-16T10:00:00,BMFBOVESPA:FLRY3,15.32933
+37376,2022-09-19T10:00:00,BMFBOVESPA:FLRY3,15.302277
+37377,2022-09-20T10:00:00,BMFBOVESPA:FLRY3,15.536727
+37378,2022-09-21T10:00:00,BMFBOVESPA:FLRY3,15.482623
+37379,2022-09-22T10:00:00,BMFBOVESPA:FLRY3,15.8884
+37380,2022-09-23T10:00:00,BMFBOVESPA:FLRY3,16.474521
+37381,2022-09-26T10:00:00,BMFBOVESPA:FLRY3,16.158917
+37382,2022-09-27T10:00:00,BMFBOVESPA:FLRY3,15.825278
+37383,2022-09-28T10:00:00,BMFBOVESPA:FLRY3,15.662969
+37384,2022-09-29T10:00:00,BMFBOVESPA:FLRY3,15.662969
+37385,2022-09-30T10:00:00,BMFBOVESPA:FLRY3,15.942503
+37386,2022-10-03T10:00:00,BMFBOVESPA:FLRY3,16.73602
+37387,2022-10-04T10:00:00,BMFBOVESPA:FLRY3,16.853246
+37388,2022-10-05T10:00:00,BMFBOVESPA:FLRY3,17.141798
+37389,2022-10-06T10:00:00,BMFBOVESPA:FLRY3,17.944333
+37390,2022-10-07T10:00:00,BMFBOVESPA:FLRY3,17.637746
+37391,2022-10-10T10:00:00,BMFBOVESPA:FLRY3,17.872195
+37392,2022-10-11T10:00:00,BMFBOVESPA:FLRY3,17.457402
+37393,2022-10-13T10:00:00,BMFBOVESPA:FLRY3,17.250004
+37394,2022-10-14T10:00:00,BMFBOVESPA:FLRY3,16.654865
+37395,2022-10-17T10:00:00,BMFBOVESPA:FLRY3,16.176952
+37396,2022-10-18T10:00:00,BMFBOVESPA:FLRY3,16.57371
+37397,2022-10-19T10:00:00,BMFBOVESPA:FLRY3,16.510589
+37398,2022-10-20T10:00:00,BMFBOVESPA:FLRY3,16.465504
+37399,2022-10-21T10:00:00,BMFBOVESPA:FLRY3,16.547557
+37400,2022-10-24T10:00:00,BMFBOVESPA:FLRY3,16.665948
+37401,2022-10-25T10:00:00,BMFBOVESPA:FLRY3,16.647736
+37402,2022-10-26T10:00:00,BMFBOVESPA:FLRY3,15.955597
+37403,2022-10-27T10:00:00,BMFBOVESPA:FLRY3,16.447378
+37404,2022-10-28T10:00:00,BMFBOVESPA:FLRY3,16.702377
+37405,2022-10-31T10:00:00,BMFBOVESPA:FLRY3,16.939161
+37406,2022-11-01T10:00:00,BMFBOVESPA:FLRY3,16.738805
+37407,2022-11-03T10:00:00,BMFBOVESPA:FLRY3,16.88452
+37408,2022-11-04T10:00:00,BMFBOVESPA:FLRY3,17.276122
+37409,2022-11-07T10:00:00,BMFBOVESPA:FLRY3,16.547557
+37410,2022-11-08T10:00:00,BMFBOVESPA:FLRY3,16.574879
+37411,2022-11-09T10:00:00,BMFBOVESPA:FLRY3,16.520235
+37412,2022-11-10T10:00:00,BMFBOVESPA:FLRY3,16.219701
+37413,2022-11-11T10:00:00,BMFBOVESPA:FLRY3,15.837204
+37414,2022-11-14T10:00:00,BMFBOVESPA:FLRY3,15.910061
+37415,2022-11-16T10:00:00,BMFBOVESPA:FLRY3,15.60042
+37416,2022-11-17T10:00:00,BMFBOVESPA:FLRY3,15.75524
+37417,2022-11-18T10:00:00,BMFBOVESPA:FLRY3,15.5731
+37418,2022-11-21T10:00:00,BMFBOVESPA:FLRY3,15.973812
+37419,2022-11-22T10:00:00,BMFBOVESPA:FLRY3,15.655064
+37420,2022-11-23T10:00:00,BMFBOVESPA:FLRY3,15.400065
+37421,2022-11-24T10:00:00,BMFBOVESPA:FLRY3,15.846312
+37422,2022-11-25T10:00:00,BMFBOVESPA:FLRY3,15.627742
+37423,2022-11-28T10:00:00,BMFBOVESPA:FLRY3,15.919169
+37424,2022-11-29T10:00:00,BMFBOVESPA:FLRY3,16.137738
+37425,2022-11-30T10:00:00,BMFBOVESPA:FLRY3,16.146846
+37426,2022-12-01T10:00:00,BMFBOVESPA:FLRY3,15.900954
+37427,2022-12-02T10:00:00,BMFBOVESPA:FLRY3,15.973812
+37428,2022-12-05T10:00:00,BMFBOVESPA:FLRY3,15.673277
+37429,2022-12-06T10:00:00,BMFBOVESPA:FLRY3,15.172388
+37430,2022-12-07T10:00:00,BMFBOVESPA:FLRY3,15.263459
+37431,2022-12-08T10:00:00,BMFBOVESPA:FLRY3,14.525786
+37432,2022-12-09T10:00:00,BMFBOVESPA:FLRY3,14.298109
+37433,2022-12-12T10:00:00,BMFBOVESPA:FLRY3,14.115968
+37434,2022-12-13T10:00:00,BMFBOVESPA:FLRY3,13.624186
+37435,2022-12-14T10:00:00,BMFBOVESPA:FLRY3,14.097753
+37436,2022-12-15T10:00:00,BMFBOVESPA:FLRY3,14.334537
+37437,2022-12-16T10:00:00,BMFBOVESPA:FLRY3,14.188824
+37438,2022-12-19T10:00:00,BMFBOVESPA:FLRY3,14.38918
+37439,2022-12-20T10:00:00,BMFBOVESPA:FLRY3,13.947896
+37440,2022-12-21T10:00:00,BMFBOVESPA:FLRY3,14.022136
+37441,2022-12-22T10:00:00,BMFBOVESPA:FLRY3,14.300537
+37442,2022-12-23T10:00:00,BMFBOVESPA:FLRY3,14.643899
+37443,2022-12-26T10:00:00,BMFBOVESPA:FLRY3,14.374778
+37444,2022-12-27T10:00:00,BMFBOVESPA:FLRY3,14.569658
+37445,2022-12-28T10:00:00,BMFBOVESPA:FLRY3,14.894459
+37446,2022-12-29T10:00:00,BMFBOVESPA:FLRY3,14.337657
+37447,2023-01-02T10:00:00,BMFBOVESPA:FLRY3,14.022136
+37448,2023-01-03T10:00:00,BMFBOVESPA:FLRY3,13.502454
+37449,2023-01-04T10:00:00,BMFBOVESPA:FLRY3,13.780855
+37450,2023-01-05T10:00:00,BMFBOVESPA:FLRY3,14.031416
+37451,2023-01-06T10:00:00,BMFBOVESPA:FLRY3,14.467578
+37452,2023-01-09T10:00:00,BMFBOVESPA:FLRY3,14.022136
+37453,2023-01-10T10:00:00,BMFBOVESPA:FLRY3,14.356218
+37454,2023-01-11T10:00:00,BMFBOVESPA:FLRY3,14.810939
+37455,2023-01-12T10:00:00,BMFBOVESPA:FLRY3,14.671739
+37456,2023-01-13T10:00:00,BMFBOVESPA:FLRY3,14.087096
+37457,2023-01-16T10:00:00,BMFBOVESPA:FLRY3,13.808695
+37458,2023-01-17T10:00:00,BMFBOVESPA:FLRY3,14.263417
+37459,2023-01-18T10:00:00,BMFBOVESPA:FLRY3,14.291257
+37460,2023-01-19T10:00:00,BMFBOVESPA:FLRY3,14.384058
+37461,2023-01-20T10:00:00,BMFBOVESPA:FLRY3,13.920056
+37462,2023-01-23T10:00:00,BMFBOVESPA:FLRY3,13.521014
+37463,2023-01-24T10:00:00,BMFBOVESPA:FLRY3,13.817975
+37464,2023-01-25T10:00:00,BMFBOVESPA:FLRY3,14.365498
+37465,2023-01-26T10:00:00,BMFBOVESPA:FLRY3,14.022136
+37466,2023-01-27T10:00:00,BMFBOVESPA:FLRY3,13.799415
+37467,2023-01-30T10:00:00,BMFBOVESPA:FLRY3,13.910776
+37468,2023-01-31T10:00:00,BMFBOVESPA:FLRY3,14.365498
+37469,2023-02-01T10:00:00,BMFBOVESPA:FLRY3,14.476858
+37470,2023-02-02T10:00:00,BMFBOVESPA:FLRY3,14.755259
+37471,2023-02-03T10:00:00,BMFBOVESPA:FLRY3,14.022136
+37472,2023-02-06T10:00:00,BMFBOVESPA:FLRY3,13.771575
+37473,2023-02-07T10:00:00,BMFBOVESPA:FLRY3,13.920056
+37474,2023-02-08T10:00:00,BMFBOVESPA:FLRY3,14.124217
+37475,2023-02-09T10:00:00,BMFBOVESPA:FLRY3,13.790135
+37476,2023-02-10T10:00:00,BMFBOVESPA:FLRY3,13.456054
+37477,2023-02-13T10:00:00,BMFBOVESPA:FLRY3,13.780855
+37478,2023-02-14T10:00:00,BMFBOVESPA:FLRY3,13.641655
+37479,2023-02-15T10:00:00,BMFBOVESPA:FLRY3,13.947896
+37480,2023-02-16T10:00:00,BMFBOVESPA:FLRY3,14.235577
+37481,2023-02-17T10:00:00,BMFBOVESPA:FLRY3,14.281977
+37482,2023-02-22T13:00:00,BMFBOVESPA:FLRY3,14.077816
+37483,2023-02-23T10:00:00,BMFBOVESPA:FLRY3,13.771575
+37484,2023-02-24T10:00:00,BMFBOVESPA:FLRY3,13.595255
+37485,2023-02-27T10:00:00,BMFBOVESPA:FLRY3,13.483894
+37486,2023-02-28T10:00:00,BMFBOVESPA:FLRY3,13.168373
+37487,2023-03-01T10:00:00,BMFBOVESPA:FLRY3,13.224053
+37488,2023-03-02T10:00:00,BMFBOVESPA:FLRY3,12.964212
+37489,2023-03-03T10:00:00,BMFBOVESPA:FLRY3,12.908532
+37490,2023-03-06T10:00:00,BMFBOVESPA:FLRY3,13.112693
+37491,2023-03-07T10:00:00,BMFBOVESPA:FLRY3,13.112693
+37492,2023-03-08T10:00:00,BMFBOVESPA:FLRY3,13.613815
+37493,2023-03-09T10:00:00,BMFBOVESPA:FLRY3,13.715895
+37494,2023-03-10T10:00:00,BMFBOVESPA:FLRY3,13.456054
+37495,2023-03-13T10:00:00,BMFBOVESPA:FLRY3,13.539574
+37496,2023-03-14T10:00:00,BMFBOVESPA:FLRY3,13.372534
+37497,2023-03-15T10:00:00,BMFBOVESPA:FLRY3,13.521014
+37498,2023-03-16T10:00:00,BMFBOVESPA:FLRY3,13.771575
+37499,2023-03-17T10:00:00,BMFBOVESPA:FLRY3,13.465334
+37500,2023-03-20T10:00:00,BMFBOVESPA:FLRY3,12.964212
+37501,2023-03-21T10:00:00,BMFBOVESPA:FLRY3,13.400374
+37502,2023-03-22T10:00:00,BMFBOVESPA:FLRY3,13.298293
+37503,2023-03-23T10:00:00,BMFBOVESPA:FLRY3,13.205493
+37504,2023-03-24T10:00:00,BMFBOVESPA:FLRY3,13.548854
+37505,2023-03-27T10:00:00,BMFBOVESPA:FLRY3,13.391094
+37506,2023-03-28T10:00:00,BMFBOVESPA:FLRY3,13.734455
+37507,2023-03-29T10:00:00,BMFBOVESPA:FLRY3,13.483894
+37508,2023-03-30T10:00:00,BMFBOVESPA:FLRY3,13.753015
+37509,2023-03-31T10:00:00,BMFBOVESPA:FLRY3,13.474614
+37510,2023-04-03T10:00:00,BMFBOVESPA:FLRY3,13.131253
+37511,2023-04-04T10:00:00,BMFBOVESPA:FLRY3,13.121973
+37512,2023-04-05T10:00:00,BMFBOVESPA:FLRY3,13.159093
+37513,2023-04-06T10:00:00,BMFBOVESPA:FLRY3,13.094132
+37514,2023-04-10T10:00:00,BMFBOVESPA:FLRY3,12.927092
+37515,2023-04-11T10:00:00,BMFBOVESPA:FLRY3,13.483894
+37516,2023-04-12T10:00:00,BMFBOVESPA:FLRY3,13.669495
+37517,2023-04-13T10:00:00,BMFBOVESPA:FLRY3,13.483894
+37518,2023-04-14T10:00:00,BMFBOVESPA:FLRY3,13.521014
+37519,2023-04-17T10:00:00,BMFBOVESPA:FLRY3,13.493174
+37520,2023-04-18T10:00:00,BMFBOVESPA:FLRY3,13.391094
+37521,2023-04-19T10:00:00,BMFBOVESPA:FLRY3,12.982772
+37522,2023-04-20T10:00:00,BMFBOVESPA:FLRY3,13.214773
+37523,2023-04-24T10:00:00,BMFBOVESPA:FLRY3,13.270453
+37524,2023-04-25T10:00:00,BMFBOVESPA:FLRY3,13.168373
+37525,2023-04-26T10:00:00,BMFBOVESPA:FLRY3,13.168373
+37526,2023-04-27T10:00:00,BMFBOVESPA:FLRY3,13.261173
+37527,2023-04-28T10:00:00,BMFBOVESPA:FLRY3,13.474614
+37528,2023-05-02T10:00:00,BMFBOVESPA:FLRY3,13.437494
+37529,2023-05-03T10:00:00,BMFBOVESPA:FLRY3,13.428214
+37530,2023-05-04T10:00:00,BMFBOVESPA:FLRY3,13.558134
+37531,2023-05-05T10:00:00,BMFBOVESPA:FLRY3,14.671739
+37532,2023-05-08T10:00:00,BMFBOVESPA:FLRY3,14.718139
+37533,2023-05-09T10:00:00,BMFBOVESPA:FLRY3,15.0615
+37534,2023-05-10T10:00:00,BMFBOVESPA:FLRY3,15.172861
+37535,2023-05-11T10:00:00,BMFBOVESPA:FLRY3,15.27494
+37536,2023-05-12T10:00:00,BMFBOVESPA:FLRY3,15.432701
+37537,2023-05-15T10:00:00,BMFBOVESPA:FLRY3,15.386302
+37538,2023-05-16T10:00:00,BMFBOVESPA:FLRY3,15.042939
+37539,2023-05-17T10:00:00,BMFBOVESPA:FLRY3,15.033661
+37540,2023-05-18T10:00:00,BMFBOVESPA:FLRY3,15.404862
+37541,2023-05-19T10:00:00,BMFBOVESPA:FLRY3,15.581183
+37542,2023-05-22T10:00:00,BMFBOVESPA:FLRY3,15.627583
+37543,2023-05-23T10:00:00,BMFBOVESPA:FLRY3,15.182142
+37544,2023-05-24T10:00:00,BMFBOVESPA:FLRY3,15.2007
+37545,2023-05-25T10:00:00,BMFBOVESPA:FLRY3,15.488383
+37546,2023-05-26T10:00:00,BMFBOVESPA:FLRY3,15.293501
+37547,2023-05-29T10:00:00,BMFBOVESPA:FLRY3,14.94086
+37548,2023-05-30T10:00:00,BMFBOVESPA:FLRY3,14.792379
+37549,2023-05-31T10:00:00,BMFBOVESPA:FLRY3,14.467578
+37550,2023-06-01T10:00:00,BMFBOVESPA:FLRY3,14.708859
+37551,2023-06-02T10:00:00,BMFBOVESPA:FLRY3,14.569658
+37552,2023-06-05T10:00:00,BMFBOVESPA:FLRY3,14.300537
+37553,2023-06-06T10:00:00,BMFBOVESPA:FLRY3,14.430458
+37554,2023-06-07T10:00:00,BMFBOVESPA:FLRY3,14.783099
+37555,2023-06-09T10:00:00,BMFBOVESPA:FLRY3,14.745979
+37556,2023-06-12T10:00:00,BMFBOVESPA:FLRY3,15.145021
+37557,2023-06-13T10:00:00,BMFBOVESPA:FLRY3,14.664793
+37558,2023-06-14T10:00:00,BMFBOVESPA:FLRY3,15.512526
+37559,2023-06-15T10:00:00,BMFBOVESPA:FLRY3,15.580734
+37560,2023-06-16T10:00:00,BMFBOVESPA:FLRY3,15.249436
+37561,2023-06-19T10:00:00,BMFBOVESPA:FLRY3,15.181228
+37562,2023-06-20T10:00:00,BMFBOVESPA:FLRY3,15.317645
+37563,2023-06-21T10:00:00,BMFBOVESPA:FLRY3,15.317645
+37564,2023-06-22T10:00:00,BMFBOVESPA:FLRY3,15.298157
+37565,2023-06-23T10:00:00,BMFBOVESPA:FLRY3,15.71715
+37566,2023-06-26T10:00:00,BMFBOVESPA:FLRY3,15.366365
+37567,2023-06-27T10:00:00,BMFBOVESPA:FLRY3,15.200716
+37568,2023-06-28T10:00:00,BMFBOVESPA:FLRY3,15.190972
+37569,2023-06-29T10:00:00,BMFBOVESPA:FLRY3,15.483294
+37570,2023-06-30T10:00:00,BMFBOVESPA:FLRY3,15.639197
+37571,2023-07-03T10:00:00,BMFBOVESPA:FLRY3,15.882799
+37572,2023-07-04T10:00:00,BMFBOVESPA:FLRY3,15.78536
+37573,2023-07-05T10:00:00,BMFBOVESPA:FLRY3,16.028961
+37574,2023-07-06T10:00:00,BMFBOVESPA:FLRY3,15.726894
+37575,2023-07-07T10:00:00,BMFBOVESPA:FLRY3,15.795102
+37576,2023-07-10T10:00:00,BMFBOVESPA:FLRY3,15.707408
+37577,2023-07-11T10:00:00,BMFBOVESPA:FLRY3,15.444317
+37578,2023-07-12T10:00:00,BMFBOVESPA:FLRY3,15.151996
+37579,2023-07-13T10:00:00,BMFBOVESPA:FLRY3,15.122764
+37580,2023-07-14T10:00:00,BMFBOVESPA:FLRY3,14.918139
+37581,2023-07-17T10:00:00,BMFBOVESPA:FLRY3,15.035067
+37582,2023-07-18T10:00:00,BMFBOVESPA:FLRY3,14.947371
+37583,2023-07-19T10:00:00,BMFBOVESPA:FLRY3,14.80121
+37584,2023-07-20T10:00:00,BMFBOVESPA:FLRY3,14.771978
+37585,2023-07-21T10:00:00,BMFBOVESPA:FLRY3,15.083788
+37586,2023-07-24T10:00:00,BMFBOVESPA:FLRY3,15.268924
+37587,2023-07-25T10:00:00,BMFBOVESPA:FLRY3,15.395597
+37588,2023-07-26T10:00:00,BMFBOVESPA:FLRY3,15.609966
+37589,2023-07-27T10:00:00,BMFBOVESPA:FLRY3,15.415085
+37590,2023-07-28T10:00:00,BMFBOVESPA:FLRY3,15.658686
+37591,2023-07-31T10:00:00,BMFBOVESPA:FLRY3,15.697664
+37592,2023-08-01T10:00:00,BMFBOVESPA:FLRY3,15.405341
+37593,2023-08-02T10:00:00,BMFBOVESPA:FLRY3,15.385853
+37594,2023-08-03T10:00:00,BMFBOVESPA:FLRY3,15.590478
+37595,2023-08-04T10:00:00,BMFBOVESPA:FLRY3,15.532014
+37596,2023-08-07T10:00:00,BMFBOVESPA:FLRY3,15.288413
+37597,2023-08-08T10:00:00,BMFBOVESPA:FLRY3,15.005835
+37598,2023-08-09T10:00:00,BMFBOVESPA:FLRY3,14.937627
+37599,2023-08-10T10:00:00,BMFBOVESPA:FLRY3,15.054555
+37600,2023-08-11T10:00:00,BMFBOVESPA:FLRY3,14.859674
+37601,2023-08-14T10:00:00,BMFBOVESPA:FLRY3,14.586841
+37602,2023-08-15T10:00:00,BMFBOVESPA:FLRY3,14.450424
+37603,2023-08-16T10:00:00,BMFBOVESPA:FLRY3,14.499145
+37604,2023-08-17T10:00:00,BMFBOVESPA:FLRY3,14.713514
+37605,2023-08-18T10:00:00,BMFBOVESPA:FLRY3,14.791466
+37606,2023-08-21T10:00:00,BMFBOVESPA:FLRY3,14.918139
+37607,2023-08-22T10:00:00,BMFBOVESPA:FLRY3,15.083788
+37608,2023-08-23T10:00:00,BMFBOVESPA:FLRY3,15.064299
+37609,2023-08-24T10:00:00,BMFBOVESPA:FLRY3,14.840186
+37610,2023-08-25T10:00:00,BMFBOVESPA:FLRY3,14.625817
+37611,2023-08-28T10:00:00,BMFBOVESPA:FLRY3,14.616073
+37612,2023-08-29T10:00:00,BMFBOVESPA:FLRY3,14.713514
+37613,2023-08-30T10:00:00,BMFBOVESPA:FLRY3,14.577097
+37614,2023-08-31T10:00:00,BMFBOVESPA:FLRY3,14.382216
+37615,2023-09-01T10:00:00,BMFBOVESPA:FLRY3,14.352984
+37616,2023-09-04T10:00:00,BMFBOVESPA:FLRY3,14.382216
+37617,2023-09-05T10:00:00,BMFBOVESPA:FLRY3,14.105453
+37618,2023-09-06T10:00:00,BMFBOVESPA:FLRY3,14.095596
+37619,2023-09-08T10:00:00,BMFBOVESPA:FLRY3,14.04631
+37620,2023-09-11T10:00:00,BMFBOVESPA:FLRY3,14.243452
+37621,2023-09-12T10:00:00,BMFBOVESPA:FLRY3,14.470164
+37622,2023-09-13T10:00:00,BMFBOVESPA:FLRY3,14.440593
+37623,2023-09-14T10:00:00,BMFBOVESPA:FLRY3,14.302594
+37624,2023-09-15T10:00:00,BMFBOVESPA:FLRY3,14.420879
+37625,2023-09-18T10:00:00,BMFBOVESPA:FLRY3,14.430736
+37626,2023-09-19T10:00:00,BMFBOVESPA:FLRY3,14.401165
+37627,2023-09-20T10:00:00,BMFBOVESPA:FLRY3,14.667305
+37628,2023-09-21T10:00:00,BMFBOVESPA:FLRY3,14.716591
+37629,2023-09-22T10:00:00,BMFBOVESPA:FLRY3,14.667305
+37630,2023-09-25T10:00:00,BMFBOVESPA:FLRY3,14.943303
+37631,2023-09-26T10:00:00,BMFBOVESPA:FLRY3,14.736305
+37632,2023-09-27T10:00:00,BMFBOVESPA:FLRY3,14.706734
+37633,2023-09-28T10:00:00,BMFBOVESPA:FLRY3,14.913732
+37634,2023-09-29T10:00:00,BMFBOVESPA:FLRY3,14.933446
+37635,2023-10-02T10:00:00,BMFBOVESPA:FLRY3,15.436156
+37636,2023-10-03T10:00:00,BMFBOVESPA:FLRY3,15.771296
+37637,2023-10-04T10:00:00,BMFBOVESPA:FLRY3,15.62344
+37638,2023-10-05T10:00:00,BMFBOVESPA:FLRY3,15.475584
+37639,2023-10-06T10:00:00,BMFBOVESPA:FLRY3,15.317871
+37640,2023-10-09T10:00:00,BMFBOVESPA:FLRY3,15.347442
+37641,2023-10-10T10:00:00,BMFBOVESPA:FLRY3,15.722011
+37642,2023-10-11T10:00:00,BMFBOVESPA:FLRY3,15.722011
+37643,2023-10-13T10:00:00,BMFBOVESPA:FLRY3,15.229158
+37644,2023-10-16T10:00:00,BMFBOVESPA:FLRY3,15.367157
+37645,2023-10-17T10:00:00,BMFBOVESPA:FLRY3,15.179872
+37646,2023-10-18T10:00:00,BMFBOVESPA:FLRY3,14.815161
+37647,2023-10-19T10:00:00,BMFBOVESPA:FLRY3,14.903875
+37648,2023-10-20T10:00:00,BMFBOVESPA:FLRY3,14.963017
+37649,2023-10-23T10:00:00,BMFBOVESPA:FLRY3,15.337585
+37650,2023-10-24T10:00:00,BMFBOVESPA:FLRY3,15.426299
+37651,2023-10-25T10:00:00,BMFBOVESPA:FLRY3,15.229158
+37652,2023-10-26T10:00:00,BMFBOVESPA:FLRY3,15.268586
+37653,2023-10-27T10:00:00,BMFBOVESPA:FLRY3,14.903875
+37654,2023-10-30T10:00:00,BMFBOVESPA:FLRY3,14.608163
+37655,2023-10-31T10:00:00,BMFBOVESPA:FLRY3,14.775733
+37656,2023-11-01T10:00:00,BMFBOVESPA:FLRY3,15.140444
+37657,2023-11-03T10:00:00,BMFBOVESPA:FLRY3,15.712154
+37658,2023-11-06T10:00:00,BMFBOVESPA:FLRY3,15.722011
+37659,2023-11-07T10:00:00,BMFBOVESPA:FLRY3,16.116293
+37660,2023-11-08T10:00:00,BMFBOVESPA:FLRY3,16.352863
+37661,2023-11-09T10:00:00,BMFBOVESPA:FLRY3,16.185293
+37662,2023-11-10T10:00:00,BMFBOVESPA:FLRY3,16.668288
+37663,2023-11-13T10:00:00,BMFBOVESPA:FLRY3,16.264149
+37664,2023-11-14T10:00:00,BMFBOVESPA:FLRY3,16.776716
+37665,2023-11-16T10:00:00,BMFBOVESPA:FLRY3,16.944287
+37666,2023-11-17T10:00:00,BMFBOVESPA:FLRY3,16.766859
+37667,2023-11-20T10:00:00,BMFBOVESPA:FLRY3,16.816143
+37668,2023-11-21T10:00:00,BMFBOVESPA:FLRY3,16.766859
+37669,2023-11-22T10:00:00,BMFBOVESPA:FLRY3,16.72743
+37670,2023-11-23T10:00:00,BMFBOVESPA:FLRY3,16.796431
+37671,2023-11-24T10:00:00,BMFBOVESPA:FLRY3,16.609146
+37672,2023-11-27T10:00:00,BMFBOVESPA:FLRY3,16.628861
+37673,2023-11-28T10:00:00,BMFBOVESPA:FLRY3,16.796431
+37674,2023-11-29T10:00:00,BMFBOVESPA:FLRY3,16.668288
+37675,2023-11-30T10:00:00,BMFBOVESPA:FLRY3,16.924572
+37676,2023-12-01T10:00:00,BMFBOVESPA:FLRY3,17.210426
+37677,2023-12-04T10:00:00,BMFBOVESPA:FLRY3,17.121714
+37678,2023-12-05T10:00:00,BMFBOVESPA:FLRY3,17.368141
+37679,2023-12-06T10:00:00,BMFBOVESPA:FLRY3,17.230141
+37680,2023-12-07T10:00:00,BMFBOVESPA:FLRY3,17.151284
+37681,2023-12-08T10:00:00,BMFBOVESPA:FLRY3,17.239998
+37682,2023-12-11T10:00:00,BMFBOVESPA:FLRY3,17.200571
+37683,2023-12-12T10:00:00,BMFBOVESPA:FLRY3,17.37799527
+37684,2023-12-13T10:00:00,BMFBOVESPA:FLRY3,17.989135
+37685,2023-12-14T10:00:00,BMFBOVESPA:FLRY3,18.13699
+37686,2023-12-15T10:00:00,BMFBOVESPA:FLRY3,18.31441692
+37687,2023-12-18T10:00:00,BMFBOVESPA:FLRY3,18.110001
+37688,2023-12-19T10:00:00,BMFBOVESPA:FLRY3,18.41
+37689,2023-12-20T10:00:00,BMFBOVESPA:FLRY3,18.219999
+37690,2023-12-21T10:00:00,BMFBOVESPA:FLRY3,18.27
+37691,2023-12-22T10:00:00,BMFBOVESPA:FLRY3,18.549999
+37692,2023-12-26T10:00:00,BMFBOVESPA:FLRY3,18.52
+37693,2023-12-27T10:00:00,BMFBOVESPA:FLRY3,18.49
+37694,2023-12-28T10:00:00,BMFBOVESPA:FLRY3,18.040001
+37695,2024-01-02T10:00:00,BMFBOVESPA:FLRY3,17.85
+37696,2024-01-03T10:00:00,BMFBOVESPA:FLRY3,17.65
+37697,2024-01-04T10:00:00,BMFBOVESPA:FLRY3,17.43
+37698,2024-01-05T10:00:00,BMFBOVESPA:FLRY3,17.540001
+37699,2024-01-08T10:00:00,BMFBOVESPA:FLRY3,17.639999
+37700,2024-01-09T10:00:00,BMFBOVESPA:FLRY3,17.5
+37701,2024-01-10T10:00:00,BMFBOVESPA:FLRY3,17.4
+37702,2024-01-11T10:00:00,BMFBOVESPA:FLRY3,17.530001
+37703,2024-01-12T10:00:00,BMFBOVESPA:FLRY3,17.540001
+37704,2024-01-15T10:00:00,BMFBOVESPA:FLRY3,17.48
+37705,2024-01-16T10:00:00,BMFBOVESPA:FLRY3,17.110001
+37706,2024-01-17T10:00:00,BMFBOVESPA:FLRY3,16.85
+37707,2024-01-18T10:00:00,BMFBOVESPA:FLRY3,16.459999
+37708,2024-01-19T10:00:00,BMFBOVESPA:FLRY3,16.32
+37709,2024-01-22T10:00:00,BMFBOVESPA:FLRY3,16.290001
+37710,2024-01-23T10:00:00,BMFBOVESPA:FLRY3,16.59
+37711,2024-01-24T10:00:00,BMFBOVESPA:FLRY3,16.780001
+37712,2024-01-25T10:00:00,BMFBOVESPA:FLRY3,16.67
+37713,2024-01-26T10:00:00,BMFBOVESPA:FLRY3,16.49
+37714,2003-11-14T09:00:00,BMFBOVESPA:ITUB4,0.60445959
+37715,2003-11-17T09:00:00,BMFBOVESPA:ITUB4,0.58843567
+37716,2003-11-18T09:00:00,BMFBOVESPA:ITUB4,0.59021594
+37717,2003-11-19T09:00:00,BMFBOVESPA:ITUB4,0.59377723
+37718,2003-11-20T09:00:00,BMFBOVESPA:ITUB4,0.59644801
+37719,2003-11-21T09:00:00,BMFBOVESPA:ITUB4,0.60802089
+37720,2003-11-24T09:00:00,BMFBOVESPA:ITUB4,0.61692298
+37721,2003-11-25T09:00:00,BMFBOVESPA:ITUB4,0.62493456
+37722,2003-11-26T09:00:00,BMFBOVESPA:ITUB4,0.62226454
+37723,2003-11-27T09:00:00,BMFBOVESPA:ITUB4,0.63561768
+37724,2003-11-28T09:00:00,BMFBOVESPA:ITUB4,0.64006874
+37725,2003-12-01T09:00:00,BMFBOVESPA:ITUB4,0.63294691
+37726,2003-12-02T09:00:00,BMFBOVESPA:ITUB4,0.63027612
+37727,2003-12-03T09:00:00,BMFBOVESPA:ITUB4,0.6454103
+37728,2003-12-04T09:00:00,BMFBOVESPA:ITUB4,0.64451978
+37729,2003-12-05T09:00:00,BMFBOVESPA:ITUB4,0.6694458
+37730,2003-12-08T09:00:00,BMFBOVESPA:ITUB4,0.65876344
+37731,2003-12-09T09:00:00,BMFBOVESPA:ITUB4,0.67033632
+37732,2003-12-10T09:00:00,BMFBOVESPA:ITUB4,0.67033632
+37733,2003-12-11T09:00:00,BMFBOVESPA:ITUB4,0.70060389
+37734,2003-12-12T09:00:00,BMFBOVESPA:ITUB4,0.69526233
+37735,2003-12-15T09:00:00,BMFBOVESPA:ITUB4,0.68725
+37736,2003-12-16T09:00:00,BMFBOVESPA:ITUB4,0.67923841
+37737,2003-12-17T09:00:00,BMFBOVESPA:ITUB4,0.69615285
+37738,2003-12-18T09:00:00,BMFBOVESPA:ITUB4,0.71840809
+37739,2003-12-19T09:00:00,BMFBOVESPA:ITUB4,0.72374965
+37740,2003-12-22T09:00:00,BMFBOVESPA:ITUB4,0.73087147
+37741,2003-12-23T09:00:00,BMFBOVESPA:ITUB4,0.74155384
+37742,2003-12-26T09:00:00,BMFBOVESPA:ITUB4,0.73087147
+37743,2003-12-29T09:00:00,BMFBOVESPA:ITUB4,0.74422462
+37744,2003-12-30T09:00:00,BMFBOVESPA:ITUB4,0.74155384
+37745,2004-01-02T09:00:00,BMFBOVESPA:ITUB4,0.73799255
+37746,2004-01-05T09:00:00,BMFBOVESPA:ITUB4,0.78962562
+37747,2004-01-06T09:00:00,BMFBOVESPA:ITUB4,0.79140588
+37748,2004-01-07T09:00:00,BMFBOVESPA:ITUB4,0.80030798
+37749,2004-01-08T09:00:00,BMFBOVESPA:ITUB4,0.802089
+37750,2004-01-09T09:00:00,BMFBOVESPA:ITUB4,0.79229639
+37751,2004-01-12T09:00:00,BMFBOVESPA:ITUB4,0.79674744
+37752,2004-01-13T09:00:00,BMFBOVESPA:ITUB4,0.81010058
+37753,2004-01-14T09:00:00,BMFBOVESPA:ITUB4,0.78606508
+37754,2004-01-15T09:00:00,BMFBOVESPA:ITUB4,0.75846828
+37755,2004-01-16T09:00:00,BMFBOVESPA:ITUB4,0.7468954
+37756,2004-01-19T09:00:00,BMFBOVESPA:ITUB4,0.75401723
+37757,2004-01-20T09:00:00,BMFBOVESPA:ITUB4,0.75045594
+37758,2004-01-21T09:00:00,BMFBOVESPA:ITUB4,0.73888306
+37759,2004-01-22T09:00:00,BMFBOVESPA:ITUB4,0.75935803
+37760,2004-01-23T09:00:00,BMFBOVESPA:ITUB4,0.7887351
+37761,2004-01-26T09:00:00,BMFBOVESPA:ITUB4,0.80475978
+37762,2004-01-27T09:00:00,BMFBOVESPA:ITUB4,0.79674744
+37763,2004-01-28T09:00:00,BMFBOVESPA:ITUB4,0.77004115
+37764,2004-01-29T09:00:00,BMFBOVESPA:ITUB4,0.72552991
+37765,2004-01-30T09:00:00,BMFBOVESPA:ITUB4,0.73621228
+37766,2004-02-02T09:00:00,BMFBOVESPA:ITUB4,0.74155384
+37767,2004-02-03T09:00:00,BMFBOVESPA:ITUB4,0.75757776
+37768,2004-02-04T09:00:00,BMFBOVESPA:ITUB4,0.7468954
+37769,2004-02-05T09:00:00,BMFBOVESPA:ITUB4,0.7282007
+37770,2004-02-06T09:00:00,BMFBOVESPA:ITUB4,0.75401723
+37771,2004-02-09T09:00:00,BMFBOVESPA:ITUB4,0.75312672
+37772,2004-02-10T09:00:00,BMFBOVESPA:ITUB4,0.75045594
+37773,2004-02-11T09:00:00,BMFBOVESPA:ITUB4,0.79051612
+37774,2004-02-12T09:00:00,BMFBOVESPA:ITUB4,0.76559011
+37775,2004-02-13T09:00:00,BMFBOVESPA:ITUB4,0.75490698
+37776,2004-02-16T10:00:00,BMFBOVESPA:ITUB4,0.7468954
+37777,2004-02-17T10:00:00,BMFBOVESPA:ITUB4,0.75223621
+37778,2004-02-18T10:00:00,BMFBOVESPA:ITUB4,0.77360169
+37779,2004-02-19T10:00:00,BMFBOVESPA:ITUB4,0.73888306
+37780,2004-02-20T10:00:00,BMFBOVESPA:ITUB4,0.73621228
+37781,2004-02-25T10:00:00,BMFBOVESPA:ITUB4,0.73799255
+37782,2004-02-26T10:00:00,BMFBOVESPA:ITUB4,0.72463941
+37783,2004-02-27T10:00:00,BMFBOVESPA:ITUB4,0.74155384
+37784,2004-03-01T10:00:00,BMFBOVESPA:ITUB4,0.76559011
+37785,2004-03-02T10:00:00,BMFBOVESPA:ITUB4,0.76024854
+37786,2004-03-03T10:00:00,BMFBOVESPA:ITUB4,0.76826013
+37787,2004-03-04T10:00:00,BMFBOVESPA:ITUB4,0.75935803
+37788,2004-03-05T10:00:00,BMFBOVESPA:ITUB4,0.7611383
+37789,2004-03-08T10:00:00,BMFBOVESPA:ITUB4,0.75757776
+37790,2004-03-09T10:00:00,BMFBOVESPA:ITUB4,0.75490698
+37791,2004-03-10T10:00:00,BMFBOVESPA:ITUB4,0.7335415
+37792,2004-03-11T10:00:00,BMFBOVESPA:ITUB4,0.70683521
+37793,2004-03-12T10:00:00,BMFBOVESPA:ITUB4,0.72285914
+37794,2004-03-15T10:00:00,BMFBOVESPA:ITUB4,0.71217677
+37795,2004-03-16T10:00:00,BMFBOVESPA:ITUB4,0.71217677
+37796,2004-03-17T10:00:00,BMFBOVESPA:ITUB4,0.72196862
+37797,2004-03-18T10:00:00,BMFBOVESPA:ITUB4,0.72463941
+37798,2004-03-19T10:00:00,BMFBOVESPA:ITUB4,0.72196862
+37799,2004-03-22T10:00:00,BMFBOVESPA:ITUB4,0.71306653
+37800,2004-03-23T10:00:00,BMFBOVESPA:ITUB4,0.70060389
+37801,2004-03-24T10:00:00,BMFBOVESPA:ITUB4,0.68546973
+37802,2004-03-25T10:00:00,BMFBOVESPA:ITUB4,0.67122607
+37803,2004-03-26T10:00:00,BMFBOVESPA:ITUB4,0.67923841
+37804,2004-03-29T10:00:00,BMFBOVESPA:ITUB4,0.70060389
+37805,2004-03-30T10:00:00,BMFBOVESPA:ITUB4,0.72196862
+37806,2004-03-31T10:00:00,BMFBOVESPA:ITUB4,0.71573731
+37807,2004-04-01T10:00:00,BMFBOVESPA:ITUB4,0.75102614
+37808,2004-04-02T10:00:00,BMFBOVESPA:ITUB4,0.76369398
+37809,2004-04-05T10:00:00,BMFBOVESPA:ITUB4,0.76369398
+37810,2004-04-06T10:00:00,BMFBOVESPA:ITUB4,0.76459888
+37811,2004-04-07T10:00:00,BMFBOVESPA:ITUB4,0.75555064
+37812,2004-04-08T10:00:00,BMFBOVESPA:ITUB4,0.7474073
+37813,2004-04-12T10:00:00,BMFBOVESPA:ITUB4,0.75374084
+37814,2004-04-13T10:00:00,BMFBOVESPA:ITUB4,0.7474073
+37815,2004-04-14T10:00:00,BMFBOVESPA:ITUB4,0.74016809
+37816,2004-04-15T10:00:00,BMFBOVESPA:ITUB4,0.72207085
+37817,2004-04-16T10:00:00,BMFBOVESPA:ITUB4,0.72297575
+37818,2004-04-19T10:00:00,BMFBOVESPA:ITUB4,0.72569045
+37819,2004-04-20T10:00:00,BMFBOVESPA:ITUB4,0.70759396
+37820,2004-04-22T10:00:00,BMFBOVESPA:ITUB4,0.69402046
+37821,2004-04-23T10:00:00,BMFBOVESPA:ITUB4,0.69583026
+37822,2004-04-26T10:00:00,BMFBOVESPA:ITUB4,0.68135262
+37823,2004-04-27T10:00:00,BMFBOVESPA:ITUB4,0.67320928
+37824,2004-04-28T10:00:00,BMFBOVESPA:ITUB4,0.6505883
+37825,2004-04-29T10:00:00,BMFBOVESPA:ITUB4,0.62434695
+37826,2004-04-30T10:00:00,BMFBOVESPA:ITUB4,0.62706165
+37827,2004-05-03T10:00:00,BMFBOVESPA:ITUB4,0.64919346
+37828,2004-05-04T10:00:00,BMFBOVESPA:ITUB4,0.66025898
+37829,2004-05-05T10:00:00,BMFBOVESPA:ITUB4,0.66025898
+37830,2004-05-06T10:00:00,BMFBOVESPA:ITUB4,0.64089412
+37831,2004-05-07T10:00:00,BMFBOVESPA:ITUB4,0.63167247
+37832,2004-05-10T10:00:00,BMFBOVESPA:ITUB4,0.61230761
+37833,2004-05-11T10:00:00,BMFBOVESPA:ITUB4,0.64458264
+37834,2004-05-12T10:00:00,BMFBOVESPA:ITUB4,0.62890628
+37835,2004-05-13T10:00:00,BMFBOVESPA:ITUB4,0.6399718
+37836,2004-05-14T10:00:00,BMFBOVESPA:ITUB4,0.64550495
+37837,2004-05-17T10:00:00,BMFBOVESPA:ITUB4,0.63720561
+37838,2004-05-18T10:00:00,BMFBOVESPA:ITUB4,0.65657048
+37839,2004-05-19T10:00:00,BMFBOVESPA:ITUB4,0.68515699
+37840,2004-05-20T10:00:00,BMFBOVESPA:ITUB4,0.67501378
+37841,2004-05-21T10:00:00,BMFBOVESPA:ITUB4,0.67316915
+37842,2004-05-24T10:00:00,BMFBOVESPA:ITUB4,0.67685766
+37843,2004-05-25T10:00:00,BMFBOVESPA:ITUB4,0.69714483
+37844,2004-05-26T10:00:00,BMFBOVESPA:ITUB4,0.7045226
+37845,2004-05-27T10:00:00,BMFBOVESPA:ITUB4,0.71927664
+37846,2004-05-28T10:00:00,BMFBOVESPA:ITUB4,0.71927664
+37847,2004-05-31T10:00:00,BMFBOVESPA:ITUB4,0.71927664
+37848,2004-06-01T10:00:00,BMFBOVESPA:ITUB4,0.7447297
+37849,2004-06-02T10:00:00,BMFBOVESPA:ITUB4,0.74850075
+37850,2004-06-03T10:00:00,BMFBOVESPA:ITUB4,0.73907388
+37851,2004-06-04T10:00:00,BMFBOVESPA:ITUB4,0.74567246
+37852,2004-06-07T10:00:00,BMFBOVESPA:ITUB4,0.77772409
+37853,2004-06-08T10:00:00,BMFBOVESPA:ITUB4,0.76829724
+37854,2004-06-09T10:00:00,BMFBOVESPA:ITUB4,0.75415656
+37855,2004-06-11T10:00:00,BMFBOVESPA:ITUB4,0.7447297
+37856,2004-06-14T10:00:00,BMFBOVESPA:ITUB4,0.73058902
+37857,2004-06-15T10:00:00,BMFBOVESPA:ITUB4,0.74944351
+37858,2004-06-16T10:00:00,BMFBOVESPA:ITUB4,0.76075513
+37859,2004-06-17T10:00:00,BMFBOVESPA:ITUB4,0.74755798
+37860,2004-06-18T10:00:00,BMFBOVESPA:ITUB4,0.74190141
+37861,2004-06-21T10:00:00,BMFBOVESPA:ITUB4,0.75038552
+37862,2004-06-22T10:00:00,BMFBOVESPA:ITUB4,0.73907388
+37863,2004-06-23T10:00:00,BMFBOVESPA:ITUB4,0.74755798
+37864,2004-06-24T10:00:00,BMFBOVESPA:ITUB4,0.75415656
+37865,2004-06-25T10:00:00,BMFBOVESPA:ITUB4,0.76641171
+37866,2004-06-28T10:00:00,BMFBOVESPA:ITUB4,0.76924
+37867,2004-06-29T10:00:00,BMFBOVESPA:ITUB4,0.80129163
+37868,2004-06-30T10:00:00,BMFBOVESPA:ITUB4,0.80883297
+37869,2004-07-01T10:00:00,BMFBOVESPA:ITUB4,0.84538033
+37870,2004-07-02T10:00:00,BMFBOVESPA:ITUB4,0.82518326
+37871,2004-07-05T10:00:00,BMFBOVESPA:ITUB4,0.82903003
+37872,2004-07-06T10:00:00,BMFBOVESPA:ITUB4,0.80883372
+37873,2004-07-07T10:00:00,BMFBOVESPA:ITUB4,0.80017773
+37874,2004-07-08T10:00:00,BMFBOVESPA:ITUB4,0.79440682
+37875,2004-07-12T10:00:00,BMFBOVESPA:ITUB4,0.81748896
+37876,2004-07-13T10:00:00,BMFBOVESPA:ITUB4,0.82614496
+37877,2004-07-14T10:00:00,BMFBOVESPA:ITUB4,0.82518326
+37878,2004-07-15T10:00:00,BMFBOVESPA:ITUB4,0.82999173
+37879,2004-07-16T10:00:00,BMFBOVESPA:ITUB4,0.84249449
+37880,2004-07-19T10:00:00,BMFBOVESPA:ITUB4,0.83095342
+37881,2004-07-20T10:00:00,BMFBOVESPA:ITUB4,0.83480095
+37882,2004-07-21T10:00:00,BMFBOVESPA:ITUB4,0.8117188
+37883,2004-07-22T10:00:00,BMFBOVESPA:ITUB4,0.79152174
+37884,2004-07-23T10:00:00,BMFBOVESPA:ITUB4,0.79440682
+37885,2004-07-26T10:00:00,BMFBOVESPA:ITUB4,0.77709559
+37886,2004-07-27T10:00:00,BMFBOVESPA:ITUB4,0.81748896
+37887,2004-07-28T10:00:00,BMFBOVESPA:ITUB4,0.80787128
+37888,2004-07-29T10:00:00,BMFBOVESPA:ITUB4,0.80594789
+37889,2004-07-30T10:00:00,BMFBOVESPA:ITUB4,0.80883372
+37890,2004-08-02T10:00:00,BMFBOVESPA:ITUB4,0.82846514
+37891,2004-08-03T10:00:00,BMFBOVESPA:ITUB4,0.82748375
+37892,2004-08-04T10:00:00,BMFBOVESPA:ITUB4,0.8392626
+37893,2004-08-05T10:00:00,BMFBOVESPA:ITUB4,0.80490668
+37894,2004-08-06T10:00:00,BMFBOVESPA:ITUB4,0.82552024
+37895,2004-08-09T10:00:00,BMFBOVESPA:ITUB4,0.82846514
+37896,2004-08-10T10:00:00,BMFBOVESPA:ITUB4,0.84417102
+37897,2004-08-11T10:00:00,BMFBOVESPA:ITUB4,0.82650237
+37898,2004-08-12T10:00:00,BMFBOVESPA:ITUB4,0.83337356
+37899,2004-08-13T10:00:00,BMFBOVESPA:ITUB4,0.83435493
+37900,2004-08-16T10:00:00,BMFBOVESPA:ITUB4,0.84024474
+37901,2004-08-17T10:00:00,BMFBOVESPA:ITUB4,0.86576594
+37902,2004-08-18T10:00:00,BMFBOVESPA:ITUB4,0.89619558
+37903,2004-08-19T10:00:00,BMFBOVESPA:ITUB4,0.91680837
+37904,2004-08-20T10:00:00,BMFBOVESPA:ITUB4,0.9207354
+37905,2004-08-23T10:00:00,BMFBOVESPA:ITUB4,0.90208462
+37906,2004-08-24T10:00:00,BMFBOVESPA:ITUB4,0.91091932
+37907,2004-08-25T10:00:00,BMFBOVESPA:ITUB4,0.91288208
+37908,2004-08-26T10:00:00,BMFBOVESPA:ITUB4,0.88736087
+37909,2004-08-27T10:00:00,BMFBOVESPA:ITUB4,0.89030578
+37910,2004-08-30T10:00:00,BMFBOVESPA:ITUB4,0.8893244
+37911,2004-08-31T10:00:00,BMFBOVESPA:ITUB4,0.87558203
+37912,2004-09-01T10:00:00,BMFBOVESPA:ITUB4,0.89059126
+37913,2004-09-02T10:00:00,BMFBOVESPA:ITUB4,0.90259954
+37914,2004-09-03T10:00:00,BMFBOVESPA:ITUB4,0.88558818
+37915,2004-09-06T10:00:00,BMFBOVESPA:ITUB4,0.88458787
+37916,2004-09-08T10:00:00,BMFBOVESPA:ITUB4,0.89959709
+37917,2004-09-09T10:00:00,BMFBOVESPA:ITUB4,0.90059816
+37918,2004-09-10T10:00:00,BMFBOVESPA:ITUB4,0.89959709
+37919,2004-09-13T10:00:00,BMFBOVESPA:ITUB4,0.90760261
+37920,2004-09-14T10:00:00,BMFBOVESPA:ITUB4,0.92161229
+37921,2004-09-15T10:00:00,BMFBOVESPA:ITUB4,0.91760952
+37922,2004-09-16T10:00:00,BMFBOVESPA:ITUB4,0.9456281
+37923,2004-09-17T10:00:00,BMFBOVESPA:ITUB4,0.96564117
+37924,2004-09-20T10:00:00,BMFBOVESPA:ITUB4,0.96564117
+37925,2004-09-21T10:00:00,BMFBOVESPA:ITUB4,0.96263947
+37926,2004-09-22T10:00:00,BMFBOVESPA:ITUB4,0.95563501
+37927,2004-09-23T10:00:00,BMFBOVESPA:ITUB4,0.93962396
+37928,2004-09-24T10:00:00,BMFBOVESPA:ITUB4,0.94262566
+37929,2004-09-27T10:00:00,BMFBOVESPA:ITUB4,0.95363363
+37930,2004-09-28T10:00:00,BMFBOVESPA:ITUB4,0.95363363
+37931,2004-09-29T10:00:00,BMFBOVESPA:ITUB4,0.95063119
+37932,2004-09-30T10:00:00,BMFBOVESPA:ITUB4,0.95463394
+37933,2004-10-01T10:00:00,BMFBOVESPA:ITUB4,1.01168808
+37934,2004-10-04T10:00:00,BMFBOVESPA:ITUB4,1.00965035
+37935,2004-10-05T10:00:00,BMFBOVESPA:ITUB4,1.00863187
+37936,2004-10-06T10:00:00,BMFBOVESPA:ITUB4,1.02289521
+37937,2004-10-07T10:00:00,BMFBOVESPA:ITUB4,1.00863187
+37938,2004-10-08T10:00:00,BMFBOVESPA:ITUB4,1.02595142
+37939,2004-10-11T10:00:00,BMFBOVESPA:ITUB4,1.0330831
+37940,2004-10-13T10:00:00,BMFBOVESPA:ITUB4,1.02085748
+37941,2004-10-14T10:00:00,BMFBOVESPA:ITUB4,0.99538701
+37942,2004-10-15T10:00:00,BMFBOVESPA:ITUB4,1.00455641
+37943,2004-10-18T10:00:00,BMFBOVESPA:ITUB4,0.99844322
+37944,2004-10-19T10:00:00,BMFBOVESPA:ITUB4,1.0055749
+37945,2004-10-20T10:00:00,BMFBOVESPA:ITUB4,1.01066959
+37946,2004-10-21T10:00:00,BMFBOVESPA:ITUB4,1.05244115
+37947,2004-10-22T10:00:00,BMFBOVESPA:ITUB4,1.0514219
+37948,2004-10-25T10:00:00,BMFBOVESPA:ITUB4,1.03919629
+37949,2004-10-26T10:00:00,BMFBOVESPA:ITUB4,1.04021477
+37950,2004-10-27T10:00:00,BMFBOVESPA:ITUB4,1.0514219
+37951,2004-10-28T10:00:00,BMFBOVESPA:ITUB4,1.06161055
+37952,2004-10-29T10:00:00,BMFBOVESPA:ITUB4,1.0605913
+37953,2004-11-01T10:00:00,BMFBOVESPA:ITUB4,1.07198396
+37954,2004-11-03T09:00:00,BMFBOVESPA:ITUB4,1.06577006
+37955,2004-11-04T09:00:00,BMFBOVESPA:ITUB4,1.07198396
+37956,2004-11-05T09:00:00,BMFBOVESPA:ITUB4,1.06162645
+37957,2004-11-08T09:00:00,BMFBOVESPA:ITUB4,1.03780524
+37958,2004-11-09T09:00:00,BMFBOVESPA:ITUB4,1.05644845
+37959,2004-11-10T09:00:00,BMFBOVESPA:ITUB4,1.08441327
+37960,2004-11-11T09:00:00,BMFBOVESPA:ITUB4,1.07716271
+37961,2004-11-12T09:00:00,BMFBOVESPA:ITUB4,1.08130556
+37962,2004-11-16T09:00:00,BMFBOVESPA:ITUB4,1.06266235
+37963,2004-11-17T09:00:00,BMFBOVESPA:ITUB4,1.06887701
+37964,2004-11-18T09:00:00,BMFBOVESPA:ITUB4,1.05334075
+37965,2004-11-19T09:00:00,BMFBOVESPA:ITUB4,1.05644845
+37966,2004-11-22T09:00:00,BMFBOVESPA:ITUB4,1.05334075
+37967,2004-11-23T09:00:00,BMFBOVESPA:ITUB4,1.03262649
+37968,2004-11-24T09:00:00,BMFBOVESPA:ITUB4,1.04919789
+37969,2004-11-25T09:00:00,BMFBOVESPA:ITUB4,1.04712685
+37970,2004-11-26T09:00:00,BMFBOVESPA:ITUB4,1.06887701
+37971,2004-11-29T09:00:00,BMFBOVESPA:ITUB4,1.08441327
+37972,2004-11-30T09:00:00,BMFBOVESPA:ITUB4,1.10305648
+37973,2004-12-01T09:00:00,BMFBOVESPA:ITUB4,1.14410411
+37974,2004-12-02T09:00:00,BMFBOVESPA:ITUB4,1.17883789
+37975,2004-12-03T09:00:00,BMFBOVESPA:ITUB4,1.18620582
+37976,2004-12-06T09:00:00,BMFBOVESPA:ITUB4,1.21041398
+37977,2004-12-07T09:00:00,BMFBOVESPA:ITUB4,1.1893635
+37978,2004-12-08T09:00:00,BMFBOVESPA:ITUB4,1.19146862
+37979,2004-12-09T09:00:00,BMFBOVESPA:ITUB4,1.19462631
+37980,2004-12-10T09:00:00,BMFBOVESPA:ITUB4,1.2356747
+37981,2004-12-13T09:00:00,BMFBOVESPA:ITUB4,1.25777848
+37982,2004-12-14T09:00:00,BMFBOVESPA:ITUB4,1.2640931
+37983,2004-12-15T09:00:00,BMFBOVESPA:ITUB4,1.25777848
+37984,2004-12-16T09:00:00,BMFBOVESPA:ITUB4,1.25777848
+37985,2004-12-17T09:00:00,BMFBOVESPA:ITUB4,1.2409375
+37986,2004-12-20T09:00:00,BMFBOVESPA:ITUB4,1.22093959
+37987,2004-12-21T09:00:00,BMFBOVESPA:ITUB4,1.2356747
+37988,2004-12-22T09:00:00,BMFBOVESPA:ITUB4,1.26304054
+37989,2004-12-23T09:00:00,BMFBOVESPA:ITUB4,1.28619689
+37990,2004-12-27T09:00:00,BMFBOVESPA:ITUB4,1.28198664
+37991,2004-12-28T09:00:00,BMFBOVESPA:ITUB4,1.29566919
+37992,2004-12-29T09:00:00,BMFBOVESPA:ITUB4,1.28830126
+37993,2004-12-30T09:00:00,BMFBOVESPA:ITUB4,1.27882896
+37994,2005-01-03T09:00:00,BMFBOVESPA:ITUB4,1.32686515
+37995,2005-01-04T09:00:00,BMFBOVESPA:ITUB4,1.31085333
+37996,2005-01-05T09:00:00,BMFBOVESPA:ITUB4,1.29804389
+37997,2005-01-06T09:00:00,BMFBOVESPA:ITUB4,1.28203132
+37998,2005-01-07T09:00:00,BMFBOVESPA:ITUB4,1.27989666
+37999,2005-01-10T09:00:00,BMFBOVESPA:ITUB4,1.28843604
+38000,2005-01-11T09:00:00,BMFBOVESPA:ITUB4,1.27135653
+38001,2005-01-12T09:00:00,BMFBOVESPA:ITUB4,1.25214236
+38002,2005-01-13T09:00:00,BMFBOVESPA:ITUB4,1.28843604
+38003,2005-01-14T09:00:00,BMFBOVESPA:ITUB4,1.29484153
+38004,2005-01-17T09:00:00,BMFBOVESPA:ITUB4,1.2756266
+38005,2005-01-18T09:00:00,BMFBOVESPA:ITUB4,1.2756266
+38006,2005-01-19T09:00:00,BMFBOVESPA:ITUB4,1.29804389
+38007,2005-01-20T09:00:00,BMFBOVESPA:ITUB4,1.2756266
+38008,2005-01-21T09:00:00,BMFBOVESPA:ITUB4,1.26708722
+38009,2005-01-24T09:00:00,BMFBOVESPA:ITUB4,1.27135653
+38010,2005-01-26T09:00:00,BMFBOVESPA:ITUB4,1.24894
+38011,2005-01-27T09:00:00,BMFBOVESPA:ITUB4,1.22972583
+38012,2005-01-28T09:00:00,BMFBOVESPA:ITUB4,1.23292819
+38013,2005-01-31T09:00:00,BMFBOVESPA:ITUB4,1.26388486
+38014,2005-02-01T09:00:00,BMFBOVESPA:ITUB4,1.31478643
+38015,2005-02-02T09:00:00,BMFBOVESPA:ITUB4,1.35052581
+38016,2005-02-03T09:00:00,BMFBOVESPA:ITUB4,1.39601314
+38017,2005-02-04T09:00:00,BMFBOVESPA:ITUB4,1.44583186
+38018,2005-02-09T09:00:00,BMFBOVESPA:ITUB4,1.43283537
+38019,2005-02-10T09:00:00,BMFBOVESPA:ITUB4,1.42958682
+38020,2005-02-11T09:00:00,BMFBOVESPA:ITUB4,1.42958682
+38021,2005-02-14T09:00:00,BMFBOVESPA:ITUB4,1.47940554
+38022,2005-02-15T09:00:00,BMFBOVESPA:ITUB4,1.49565058
+38023,2005-02-16T09:00:00,BMFBOVESPA:ITUB4,1.46640906
+38024,2005-02-17T09:00:00,BMFBOVESPA:ITUB4,1.47615623
+38025,2005-02-18T09:00:00,BMFBOVESPA:ITUB4,1.42850321
+38026,2005-02-21T10:00:00,BMFBOVESPA:ITUB4,1.4230882
+38027,2005-02-22T10:00:00,BMFBOVESPA:ITUB4,1.45774474
+38028,2005-02-23T10:00:00,BMFBOVESPA:ITUB4,1.45882835
+38029,2005-02-24T10:00:00,BMFBOVESPA:ITUB4,1.53139072
+38030,2005-02-25T10:00:00,BMFBOVESPA:ITUB4,1.51189562
+38031,2005-02-28T10:00:00,BMFBOVESPA:ITUB4,1.4859034
+38032,2005-03-01T10:00:00,BMFBOVESPA:ITUB4,1.51441571
+38033,2005-03-02T10:00:00,BMFBOVESPA:ITUB4,1.53196168
+38034,2005-03-03T10:00:00,BMFBOVESPA:ITUB4,1.58788829
+38035,2005-03-04T10:00:00,BMFBOVESPA:ITUB4,1.6251732
+38036,2005-03-07T10:00:00,BMFBOVESPA:ITUB4,1.63065636
+38037,2005-03-08T10:00:00,BMFBOVESPA:ITUB4,1.62626969
+38038,2005-03-09T10:00:00,BMFBOVESPA:ITUB4,1.5999511
+38039,2005-03-10T10:00:00,BMFBOVESPA:ITUB4,1.59117849
+38040,2005-03-11T10:00:00,BMFBOVESPA:ITUB4,1.58350236
+38041,2005-03-14T10:00:00,BMFBOVESPA:ITUB4,1.56047323
+38042,2005-03-15T10:00:00,BMFBOVESPA:ITUB4,1.54512098
+38043,2005-03-16T10:00:00,BMFBOVESPA:ITUB4,1.5692466
+38044,2005-03-17T10:00:00,BMFBOVESPA:ITUB4,1.58350236
+38045,2005-03-18T10:00:00,BMFBOVESPA:ITUB4,1.53963781
+38046,2005-03-21T10:00:00,BMFBOVESPA:ITUB4,1.48919361
+38047,2005-03-22T10:00:00,BMFBOVESPA:ITUB4,1.46835819
+38048,2005-03-23T10:00:00,BMFBOVESPA:ITUB4,1.42668735
+38049,2005-03-24T10:00:00,BMFBOVESPA:ITUB4,1.48919361
+38050,2005-03-28T10:00:00,BMFBOVESPA:ITUB4,1.45300593
+38051,2005-03-29T10:00:00,BMFBOVESPA:ITUB4,1.42120419
+38052,2005-03-30T10:00:00,BMFBOVESPA:ITUB4,1.44532981
+38053,2005-03-31T10:00:00,BMFBOVESPA:ITUB4,1.46506874
+38054,2005-04-01T10:00:00,BMFBOVESPA:ITUB4,1.48173026
+38055,2005-04-04T10:00:00,BMFBOVESPA:ITUB4,1.46395864
+38056,2005-04-05T10:00:00,BMFBOVESPA:ITUB4,1.46284776
+38057,2005-04-06T10:00:00,BMFBOVESPA:ITUB4,1.46062603
+38058,2005-04-07T10:00:00,BMFBOVESPA:ITUB4,1.46729049
+38059,2005-04-08T10:00:00,BMFBOVESPA:ITUB4,1.45729418
+38060,2005-04-11T10:00:00,BMFBOVESPA:ITUB4,1.47062309
+38061,2005-04-12T10:00:00,BMFBOVESPA:ITUB4,1.45951516
+38062,2005-04-13T10:00:00,BMFBOVESPA:ITUB4,1.46062603
+38063,2005-04-14T10:00:00,BMFBOVESPA:ITUB4,1.42619288
+38064,2005-04-15T10:00:00,BMFBOVESPA:ITUB4,1.40286766
+38065,2005-04-18T10:00:00,BMFBOVESPA:ITUB4,1.41952842
+38066,2005-04-19T10:00:00,BMFBOVESPA:ITUB4,1.45396157
+38067,2005-04-20T10:00:00,BMFBOVESPA:ITUB4,1.42175015
+38068,2005-04-22T10:00:00,BMFBOVESPA:ITUB4,1.4339682
+38069,2005-04-25T10:00:00,BMFBOVESPA:ITUB4,1.47395493
+38070,2005-04-26T10:00:00,BMFBOVESPA:ITUB4,1.51505254
+38071,2005-04-27T10:00:00,BMFBOVESPA:ITUB4,1.53948864
+38072,2005-04-28T10:00:00,BMFBOVESPA:ITUB4,1.45951516
+38073,2005-04-29T10:00:00,BMFBOVESPA:ITUB4,1.50838809
+38074,2005-05-02T10:00:00,BMFBOVESPA:ITUB4,1.53200863
+38075,2005-05-03T10:00:00,BMFBOVESPA:ITUB4,1.49488956
+38076,2005-05-04T10:00:00,BMFBOVESPA:ITUB4,1.55900419
+38077,2005-05-05T10:00:00,BMFBOVESPA:ITUB4,1.5387579
+38078,2005-05-06T10:00:00,BMFBOVESPA:ITUB4,1.53200863
+38079,2005-05-09T10:00:00,BMFBOVESPA:ITUB4,1.52863437
+38080,2005-05-10T10:00:00,BMFBOVESPA:ITUB4,1.47576777
+38081,2005-05-11T10:00:00,BMFBOVESPA:ITUB4,1.46226999
+38082,2005-05-12T10:00:00,BMFBOVESPA:ITUB4,1.42402566
+38083,2005-05-13T10:00:00,BMFBOVESPA:ITUB4,1.44202295
+38084,2005-05-16T10:00:00,BMFBOVESPA:ITUB4,1.46226999
+38085,2005-05-17T10:00:00,BMFBOVESPA:ITUB4,1.4690185
+38086,2005-05-18T10:00:00,BMFBOVESPA:ITUB4,1.47914203
+38087,2005-05-19T10:00:00,BMFBOVESPA:ITUB4,1.47801752
+38088,2005-05-20T10:00:00,BMFBOVESPA:ITUB4,1.4690185
+38089,2005-05-23T10:00:00,BMFBOVESPA:ITUB4,1.45214647
+38090,2005-05-24T10:00:00,BMFBOVESPA:ITUB4,1.44877146
+38091,2005-05-25T10:00:00,BMFBOVESPA:ITUB4,1.45214647
+38092,2005-05-27T10:00:00,BMFBOVESPA:ITUB4,1.46226999
+38093,2005-05-30T10:00:00,BMFBOVESPA:ITUB4,1.47464251
+38094,2005-05-31T10:00:00,BMFBOVESPA:ITUB4,1.46564425
+38095,2005-06-01T10:00:00,BMFBOVESPA:ITUB4,1.53309603
+38096,2005-06-02T10:00:00,BMFBOVESPA:ITUB4,1.61655356
+38097,2005-06-03T10:00:00,BMFBOVESPA:ITUB4,1.61426669
+38098,2005-06-06T10:00:00,BMFBOVESPA:ITUB4,1.59597484
+38099,2005-06-07T10:00:00,BMFBOVESPA:ITUB4,1.5639641
+38100,2005-06-08T10:00:00,BMFBOVESPA:ITUB4,1.5662502
+38101,2005-06-09T10:00:00,BMFBOVESPA:ITUB4,1.55710427
+38102,2005-06-10T10:00:00,BMFBOVESPA:ITUB4,1.55367474
+38103,2005-06-13T10:00:00,BMFBOVESPA:ITUB4,1.54795835
+38104,2005-06-14T10:00:00,BMFBOVESPA:ITUB4,1.55710427
+38105,2005-06-15T10:00:00,BMFBOVESPA:ITUB4,1.53423945
+38106,2005-06-16T10:00:00,BMFBOVESPA:ITUB4,1.52966649
+38107,2005-06-17T10:00:00,BMFBOVESPA:ITUB4,1.54224271
+38108,2005-06-20T10:00:00,BMFBOVESPA:ITUB4,1.53652632
+38109,2005-06-21T10:00:00,BMFBOVESPA:ITUB4,1.51480417
+38110,2005-06-22T10:00:00,BMFBOVESPA:ITUB4,1.52052057
+38111,2005-06-23T10:00:00,BMFBOVESPA:ITUB4,1.48393686
+38112,2005-06-24T10:00:00,BMFBOVESPA:ITUB4,1.48622296
+38113,2005-06-27T10:00:00,BMFBOVESPA:ITUB4,1.51137464
+38114,2005-06-28T10:00:00,BMFBOVESPA:ITUB4,1.53652632
+38115,2005-06-29T10:00:00,BMFBOVESPA:ITUB4,1.52166399
+38116,2005-06-30T10:00:00,BMFBOVESPA:ITUB4,1.51823446
+38117,2005-07-01T10:00:00,BMFBOVESPA:ITUB4,1.56818343
+38118,2005-07-04T10:00:00,BMFBOVESPA:ITUB4,1.55424418
+38119,2005-07-05T10:00:00,BMFBOVESPA:ITUB4,1.55424418
+38120,2005-07-06T10:00:00,BMFBOVESPA:ITUB4,1.52984975
+38121,2005-07-07T10:00:00,BMFBOVESPA:ITUB4,1.5600522
+38122,2005-07-08T10:00:00,BMFBOVESPA:ITUB4,1.56818343
+38123,2005-07-11T10:00:00,BMFBOVESPA:ITUB4,1.58096107
+38124,2005-07-12T10:00:00,BMFBOVESPA:ITUB4,1.59722352
+38125,2005-07-13T10:00:00,BMFBOVESPA:ITUB4,1.60651636
+38126,2005-07-14T10:00:00,BMFBOVESPA:ITUB4,1.60535475
+38127,2005-07-15T10:00:00,BMFBOVESPA:ITUB4,1.58096107
+38128,2005-07-18T10:00:00,BMFBOVESPA:ITUB4,1.59722352
+38129,2005-07-19T10:00:00,BMFBOVESPA:ITUB4,1.57747626
+38130,2005-07-20T10:00:00,BMFBOVESPA:ITUB4,1.59373872
+38131,2005-07-21T10:00:00,BMFBOVESPA:ITUB4,1.5902539
+38132,2005-07-22T10:00:00,BMFBOVESPA:ITUB4,1.56469862
+38133,2005-07-25T10:00:00,BMFBOVESPA:ITUB4,1.50080965
+38134,2005-07-26T10:00:00,BMFBOVESPA:ITUB4,1.51126408
+38135,2005-07-27T10:00:00,BMFBOVESPA:ITUB4,1.56469862
+38136,2005-07-28T10:00:00,BMFBOVESPA:ITUB4,1.61464759
+38137,2005-07-29T10:00:00,BMFBOVESPA:ITUB4,1.61116277
+38138,2005-08-01T10:00:00,BMFBOVESPA:ITUB4,1.6508345
+38139,2005-08-02T10:00:00,BMFBOVESPA:ITUB4,1.70551318
+38140,2005-08-03T10:00:00,BMFBOVESPA:ITUB4,1.66363107
+38141,2005-08-04T10:00:00,BMFBOVESPA:ITUB4,1.63920029
+38142,2005-08-05T10:00:00,BMFBOVESPA:ITUB4,1.61942273
+38143,2005-08-08T10:00:00,BMFBOVESPA:ITUB4,1.6508345
+38144,2005-08-09T10:00:00,BMFBOVESPA:ITUB4,1.66479495
+38145,2005-08-10T10:00:00,BMFBOVESPA:ITUB4,1.69736908
+38146,2005-08-11T10:00:00,BMFBOVESPA:ITUB4,1.6787554
+38147,2005-08-12T10:00:00,BMFBOVESPA:ITUB4,1.66130483
+38148,2005-08-15T10:00:00,BMFBOVESPA:ITUB4,1.72529074
+38149,2005-08-16T10:00:00,BMFBOVESPA:ITUB4,1.7066763
+38150,2005-08-17T10:00:00,BMFBOVESPA:ITUB4,1.70900329
+38151,2005-08-18T10:00:00,BMFBOVESPA:ITUB4,1.68573563
+38152,2005-08-19T10:00:00,BMFBOVESPA:ITUB4,1.64036417
+38153,2005-08-22T10:00:00,BMFBOVESPA:ITUB4,1.6787554
+38154,2005-08-23T10:00:00,BMFBOVESPA:ITUB4,1.68340863
+38155,2005-08-24T10:00:00,BMFBOVESPA:ITUB4,1.71365652
+38156,2005-08-25T10:00:00,BMFBOVESPA:ITUB4,1.73925119
+38157,2005-08-26T10:00:00,BMFBOVESPA:ITUB4,1.7066763
+38158,2005-08-29T10:00:00,BMFBOVESPA:ITUB4,1.73576107
+38159,2005-08-30T10:00:00,BMFBOVESPA:ITUB4,1.74274129
+38160,2005-08-31T10:00:00,BMFBOVESPA:ITUB4,1.77531542
+38161,2005-09-01T10:00:00,BMFBOVESPA:ITUB4,1.78941142
+38162,2005-09-02T10:00:00,BMFBOVESPA:ITUB4,1.81038163
+38163,2005-09-05T10:00:00,BMFBOVESPA:ITUB4,1.82785642
+38164,2005-09-06T10:00:00,BMFBOVESPA:ITUB4,1.89892023
+38165,2005-09-08T10:00:00,BMFBOVESPA:ITUB4,1.87562075
+38166,2005-09-09T10:00:00,BMFBOVESPA:ITUB4,1.89775483
+38167,2005-09-12T10:00:00,BMFBOVESPA:ITUB4,1.88610548
+38168,2005-09-13T10:00:00,BMFBOVESPA:ITUB4,1.82203099
+38169,2005-09-14T10:00:00,BMFBOVESPA:ITUB4,1.7998969
+38170,2005-09-15T10:00:00,BMFBOVESPA:ITUB4,1.80572158
+38171,2005-09-16T10:00:00,BMFBOVESPA:ITUB4,1.82436101
+38172,2005-09-19T10:00:00,BMFBOVESPA:ITUB4,1.89076552
+38173,2005-09-20T10:00:00,BMFBOVESPA:ITUB4,1.91872429
+38174,2005-09-21T10:00:00,BMFBOVESPA:ITUB4,1.95017922
+38175,2005-09-22T10:00:00,BMFBOVESPA:ITUB4,1.93386981
+38176,2005-09-23T10:00:00,BMFBOVESPA:ITUB4,1.93386981
+38177,2005-09-26T10:00:00,BMFBOVESPA:ITUB4,1.92571436
+38178,2005-09-27T10:00:00,BMFBOVESPA:ITUB4,1.87911541
+38179,2005-09-28T10:00:00,BMFBOVESPA:ITUB4,1.88610548
+38180,2005-09-29T10:00:00,BMFBOVESPA:ITUB4,1.89076552
+38181,2005-09-30T10:00:00,BMFBOVESPA:ITUB4,1.92105431
+38182,2005-10-03T10:00:00,BMFBOVESPA:ITUB4,1.97832728
+38183,2005-10-04T10:00:00,BMFBOVESPA:ITUB4,1.97482809
+38184,2005-10-05T10:00:00,BMFBOVESPA:ITUB4,1.91300486
+38185,2005-10-06T10:00:00,BMFBOVESPA:ITUB4,1.86984605
+38186,2005-10-07T10:00:00,BMFBOVESPA:ITUB4,1.96316283
+38187,2005-10-10T10:00:00,BMFBOVESPA:ITUB4,1.93050162
+38188,2005-10-11T10:00:00,BMFBOVESPA:ITUB4,1.96199668
+38189,2005-10-13T10:00:00,BMFBOVESPA:ITUB4,1.86867915
+38190,2005-10-14T10:00:00,BMFBOVESPA:ITUB4,1.85468159
+38191,2005-10-17T09:00:00,BMFBOVESPA:ITUB4,1.95616443
+38192,2005-10-18T09:00:00,BMFBOVESPA:ITUB4,1.88384361
+38193,2005-10-19T09:00:00,BMFBOVESPA:ITUB4,1.82901954
+38194,2005-10-20T09:00:00,BMFBOVESPA:ITUB4,1.77536238
+38195,2005-10-21T09:00:00,BMFBOVESPA:ITUB4,1.80802283
+38196,2005-10-24T09:00:00,BMFBOVESPA:ITUB4,1.88384361
+38197,2005-10-25T09:00:00,BMFBOVESPA:ITUB4,1.81852118
+38198,2005-10-26T09:00:00,BMFBOVESPA:ITUB4,1.87684445
+38199,2005-10-27T09:00:00,BMFBOVESPA:ITUB4,1.82668649
+38200,2005-10-28T09:00:00,BMFBOVESPA:ITUB4,1.85118239
+38201,2005-10-31T09:00:00,BMFBOVESPA:ITUB4,1.94916528
+38202,2005-11-01T09:00:00,BMFBOVESPA:ITUB4,1.94344282
+38203,2005-11-03T09:00:00,BMFBOVESPA:ITUB4,1.91424446
+38204,2005-11-04T09:00:00,BMFBOVESPA:ITUB4,1.92358803
+38205,2005-11-07T09:00:00,BMFBOVESPA:ITUB4,1.94344282
+38206,2005-11-08T09:00:00,BMFBOVESPA:ITUB4,1.98548849
+38207,2005-11-09T09:00:00,BMFBOVESPA:ITUB4,1.99249597
+38208,2005-11-10T09:00:00,BMFBOVESPA:ITUB4,1.99950422
+38209,2005-11-11T09:00:00,BMFBOVESPA:ITUB4,1.95278639
+38210,2005-11-14T09:00:00,BMFBOVESPA:ITUB4,1.95278639
+38211,2005-11-16T09:00:00,BMFBOVESPA:ITUB4,1.99016065
+38212,2005-11-17T09:00:00,BMFBOVESPA:ITUB4,2.08125948
+38213,2005-11-18T09:00:00,BMFBOVESPA:ITUB4,2.01468685
+38214,2005-11-21T09:00:00,BMFBOVESPA:ITUB4,2.01001544
+38215,2005-11-22T09:00:00,BMFBOVESPA:ITUB4,2.02169434
+38216,2005-11-23T09:00:00,BMFBOVESPA:ITUB4,2.03220633
+38217,2005-11-24T09:00:00,BMFBOVESPA:ITUB4,2.01702294
+38218,2005-11-25T09:00:00,BMFBOVESPA:ITUB4,2.04505363
+38219,2005-11-28T09:00:00,BMFBOVESPA:ITUB4,2.05673328
+38220,2005-11-29T09:00:00,BMFBOVESPA:ITUB4,2.02870258
+38221,2005-11-30T09:00:00,BMFBOVESPA:ITUB4,2.02870258
+38222,2005-12-01T09:00:00,BMFBOVESPA:ITUB4,2.07910134
+38223,2005-12-02T09:00:00,BMFBOVESPA:ITUB4,2.10482701
+38224,2005-12-05T09:00:00,BMFBOVESPA:ITUB4,2.12470604
+38225,2005-12-06T09:00:00,BMFBOVESPA:ITUB4,2.15744752
+38226,2005-12-07T09:00:00,BMFBOVESPA:ITUB4,2.12704514
+38227,2005-12-08T09:00:00,BMFBOVESPA:ITUB4,2.04518994
+38228,2005-12-09T09:00:00,BMFBOVESPA:ITUB4,2.04986815
+38229,2005-12-12T09:00:00,BMFBOVESPA:ITUB4,2.08611716
+38230,2005-12-13T09:00:00,BMFBOVESPA:ITUB4,2.0978112
+38231,2005-12-14T09:00:00,BMFBOVESPA:ITUB4,2.08611716
+38232,2005-12-15T09:00:00,BMFBOVESPA:ITUB4,2.07910134
+38233,2005-12-16T09:00:00,BMFBOVESPA:ITUB4,2.07208553
+38234,2005-12-19T09:00:00,BMFBOVESPA:ITUB4,2.04635987
+38235,2005-12-20T09:00:00,BMFBOVESPA:ITUB4,2.00894017
+38236,2005-12-21T09:00:00,BMFBOVESPA:ITUB4,2.04285159
+38237,2005-12-22T09:00:00,BMFBOVESPA:ITUB4,2.06857725
+38238,2005-12-23T09:00:00,BMFBOVESPA:ITUB4,2.06857725
+38239,2005-12-26T09:00:00,BMFBOVESPA:ITUB4,2.01946427
+38240,2005-12-27T09:00:00,BMFBOVESPA:ITUB4,2.08741507
+38241,2005-12-28T09:00:00,BMFBOVESPA:ITUB4,2.08026295
+38242,2005-12-29T09:00:00,BMFBOVESPA:ITUB4,2.09575984
+38243,2006-01-02T09:00:00,BMFBOVESPA:ITUB4,2.1030422
+38244,2006-01-03T09:00:00,BMFBOVESPA:ITUB4,2.16033259
+38245,2006-01-04T09:00:00,BMFBOVESPA:ITUB4,2.22120397
+38246,2006-01-05T09:00:00,BMFBOVESPA:ITUB4,2.2068808
+38247,2006-01-06T09:00:00,BMFBOVESPA:ITUB4,2.28565557
+38248,2006-01-09T09:00:00,BMFBOVESPA:ITUB4,2.27013975
+38249,2006-01-10T09:00:00,BMFBOVESPA:ITUB4,2.27371998
+38250,2006-01-11T09:00:00,BMFBOVESPA:ITUB4,2.30355896
+38251,2006-01-12T09:00:00,BMFBOVESPA:ITUB4,2.29281678
+38252,2006-01-13T09:00:00,BMFBOVESPA:ITUB4,2.30833334
+38253,2006-01-16T09:00:00,BMFBOVESPA:ITUB4,2.32265576
+38254,2006-01-17T09:00:00,BMFBOVESPA:ITUB4,2.31430039
+38255,2006-01-18T09:00:00,BMFBOVESPA:ITUB4,2.27968777
+38256,2006-01-19T09:00:00,BMFBOVESPA:ITUB4,2.38949493
+38257,2006-01-20T09:00:00,BMFBOVESPA:ITUB4,2.37517176
+38258,2006-01-23T09:00:00,BMFBOVESPA:ITUB4,2.34175256
+38259,2006-01-24T09:00:00,BMFBOVESPA:ITUB4,2.38591395
+38260,2006-01-26T09:00:00,BMFBOVESPA:ITUB4,2.45991433
+38261,2006-01-27T09:00:00,BMFBOVESPA:ITUB4,2.42291414
+38262,2006-01-30T09:00:00,BMFBOVESPA:ITUB4,2.43246292
+38263,2006-01-31T09:00:00,BMFBOVESPA:ITUB4,2.50526913
+38264,2006-02-01T09:00:00,BMFBOVESPA:ITUB4,2.56034611
+38265,2006-02-02T09:00:00,BMFBOVESPA:ITUB4,2.50060908
+38266,2006-02-03T09:00:00,BMFBOVESPA:ITUB4,2.41936571
+38267,2006-02-06T09:00:00,BMFBOVESPA:ITUB4,2.45281901
+38268,2006-02-07T09:00:00,BMFBOVESPA:ITUB4,2.39308122
+38269,2006-02-08T09:00:00,BMFBOVESPA:ITUB4,2.4265345
+38270,2006-02-09T09:00:00,BMFBOVESPA:ITUB4,2.50060908
+38271,2006-02-10T09:00:00,BMFBOVESPA:ITUB4,2.55676211
+38272,2006-02-13T09:00:00,BMFBOVESPA:ITUB4,2.53884054
+38273,2006-02-14T09:00:00,BMFBOVESPA:ITUB4,2.50658218
+38274,2006-02-15T09:00:00,BMFBOVESPA:ITUB4,2.54959333
+38275,2006-02-16T09:00:00,BMFBOVESPA:ITUB4,2.67982094
+38276,2006-02-17T09:00:00,BMFBOVESPA:ITUB4,2.63919964
+38277,2006-02-20T10:00:00,BMFBOVESPA:ITUB4,2.68698972
+38278,2006-02-21T10:00:00,BMFBOVESPA:ITUB4,2.63919964
+38279,2006-02-22T10:00:00,BMFBOVESPA:ITUB4,2.60574635
+38280,2006-02-23T10:00:00,BMFBOVESPA:ITUB4,2.57587783
+38281,2006-02-24T10:00:00,BMFBOVESPA:ITUB4,2.56512505
+38282,2006-03-01T10:00:00,BMFBOVESPA:ITUB4,2.65052641
+38283,2006-03-02T10:00:00,BMFBOVESPA:ITUB4,2.61344746
+38284,2006-03-03T10:00:00,BMFBOVESPA:ITUB4,2.62660448
+38285,2006-03-06T10:00:00,BMFBOVESPA:ITUB4,2.66265358
+38286,2006-03-07T10:00:00,BMFBOVESPA:ITUB4,2.61541704
+38287,2006-03-08T10:00:00,BMFBOVESPA:ITUB4,2.55574968
+38288,2006-03-09T10:00:00,BMFBOVESPA:ITUB4,2.47743607
+38289,2006-03-10T10:00:00,BMFBOVESPA:ITUB4,2.54083283
+38290,2006-03-13T10:00:00,BMFBOVESPA:ITUB4,2.64276396
+38291,2006-03-14T10:00:00,BMFBOVESPA:ITUB4,2.69621666
+38292,2006-03-15T10:00:00,BMFBOVESPA:ITUB4,2.72107757
+38293,2006-03-16T10:00:00,BMFBOVESPA:ITUB4,2.71983418
+38294,2006-03-17T10:00:00,BMFBOVESPA:ITUB4,2.72853636
+38295,2006-03-20T10:00:00,BMFBOVESPA:ITUB4,2.72232095
+38296,2006-03-21T10:00:00,BMFBOVESPA:ITUB4,2.65395215
+38297,2006-03-22T10:00:00,BMFBOVESPA:ITUB4,2.76085606
+38298,2006-03-23T10:00:00,BMFBOVESPA:ITUB4,2.70989012
+38299,2006-03-24T10:00:00,BMFBOVESPA:ITUB4,2.72729298
+38300,2006-03-27T10:00:00,BMFBOVESPA:ITUB4,2.65022275
+38301,2006-03-28T10:00:00,BMFBOVESPA:ITUB4,2.59552742
+38302,2006-03-29T10:00:00,BMFBOVESPA:ITUB4,2.58682598
+38303,2006-03-30T10:00:00,BMFBOVESPA:ITUB4,2.57439517
+38304,2006-03-31T10:00:00,BMFBOVESPA:ITUB4,2.51721457
+38305,2006-04-03T10:00:00,BMFBOVESPA:ITUB4,2.62474244
+38306,2006-04-04T10:00:00,BMFBOVESPA:ITUB4,2.67079011
+38307,2006-04-05T10:00:00,BMFBOVESPA:ITUB4,2.69817034
+38308,2006-04-06T10:00:00,BMFBOVESPA:ITUB4,2.68697002
+38309,2006-04-07T10:00:00,BMFBOVESPA:ITUB4,2.64465554
+38310,2006-04-10T10:00:00,BMFBOVESPA:ITUB4,2.56749369
+38311,2006-04-11T10:00:00,BMFBOVESPA:ITUB4,2.53264633
+38312,2006-04-12T10:00:00,BMFBOVESPA:ITUB4,2.49904387
+38313,2006-04-13T10:00:00,BMFBOVESPA:ITUB4,2.48161981
+38314,2006-04-17T10:00:00,BMFBOVESPA:ITUB4,2.506511
+38315,2006-04-18T10:00:00,BMFBOVESPA:ITUB4,2.5438474
+38316,2006-04-19T10:00:00,BMFBOVESPA:ITUB4,2.58989508
+38317,2006-04-20T10:00:00,BMFBOVESPA:ITUB4,2.56749369
+38318,2006-04-24T10:00:00,BMFBOVESPA:ITUB4,2.54882549
+38319,2006-04-25T10:00:00,BMFBOVESPA:ITUB4,2.55629262
+38320,2006-04-26T10:00:00,BMFBOVESPA:ITUB4,2.61976435
+38321,2006-04-27T10:00:00,BMFBOVESPA:ITUB4,2.56749369
+38322,2006-04-28T10:00:00,BMFBOVESPA:ITUB4,2.59113998
+38323,2006-05-02T10:00:00,BMFBOVESPA:ITUB4,2.70128486
+38324,2006-05-03T10:00:00,BMFBOVESPA:ITUB4,2.72246709
+38325,2006-05-04T10:00:00,BMFBOVESPA:ITUB4,2.75860025
+38326,2006-05-05T10:00:00,BMFBOVESPA:ITUB4,2.83585069
+38327,2006-05-08T10:00:00,BMFBOVESPA:ITUB4,2.90562568
+38328,2006-05-09T10:00:00,BMFBOVESPA:ITUB4,2.91310189
+38329,2006-05-10T10:00:00,BMFBOVESPA:ITUB4,2.83958918
+38330,2006-05-11T10:00:00,BMFBOVESPA:ITUB4,2.7536161
+38331,2006-05-12T10:00:00,BMFBOVESPA:ITUB4,2.77479834
+38332,2006-05-15T10:00:00,BMFBOVESPA:ITUB4,2.64397024
+38333,2006-05-16T10:00:00,BMFBOVESPA:ITUB4,2.67013586
+38334,2006-05-17T10:00:00,BMFBOVESPA:ITUB4,2.62403441
+38335,2006-05-18T10:00:00,BMFBOVESPA:ITUB4,2.5754409
+38336,2006-05-19T10:00:00,BMFBOVESPA:ITUB4,2.52684815
+38337,2006-05-22T10:00:00,BMFBOVESPA:ITUB4,2.40598759
+38338,2006-05-23T10:00:00,BMFBOVESPA:ITUB4,2.3835597
+38339,2006-05-24T10:00:00,BMFBOVESPA:ITUB4,2.35490276
+38340,2006-05-25T10:00:00,BMFBOVESPA:ITUB4,2.47700823
+38341,2006-05-26T10:00:00,BMFBOVESPA:ITUB4,2.58042505
+38342,2006-05-29T10:00:00,BMFBOVESPA:ITUB4,2.54179983
+38343,2006-05-30T10:00:00,BMFBOVESPA:ITUB4,2.42218568
+38344,2006-05-31T10:00:00,BMFBOVESPA:ITUB4,2.38605176
+38345,2006-06-01T10:00:00,BMFBOVESPA:ITUB4,2.52502775
+38346,2006-06-02T10:00:00,BMFBOVESPA:ITUB4,2.54498856
+38347,2006-06-05T10:00:00,BMFBOVESPA:ITUB4,2.46639326
+38348,2006-06-06T10:00:00,BMFBOVESPA:ITUB4,2.40276857
+38349,2006-06-07T10:00:00,BMFBOVESPA:ITUB4,2.28924185
+38350,2006-06-08T10:00:00,BMFBOVESPA:ITUB4,2.24433079
+38351,2006-06-09T10:00:00,BMFBOVESPA:ITUB4,2.25680629
+38352,2006-06-12T10:00:00,BMFBOVESPA:ITUB4,2.15700302
+38353,2006-06-13T10:00:00,BMFBOVESPA:ITUB4,2.07965489
+38354,2006-06-14T10:00:00,BMFBOVESPA:ITUB4,2.08090206
+38355,2006-06-16T10:00:00,BMFBOVESPA:ITUB4,2.25306327
+38356,2006-06-19T10:00:00,BMFBOVESPA:ITUB4,2.24433079
+38357,2006-06-20T10:00:00,BMFBOVESPA:ITUB4,2.29173771
+38358,2006-06-21T10:00:00,BMFBOVESPA:ITUB4,2.38280776
+38359,2006-06-22T10:00:00,BMFBOVESPA:ITUB4,2.33165857
+38360,2006-06-23T10:00:00,BMFBOVESPA:ITUB4,2.37532246
+38361,2006-06-26T10:00:00,BMFBOVESPA:ITUB4,2.37158018
+38362,2006-06-27T10:00:00,BMFBOVESPA:ITUB4,2.30171736
+38363,2006-06-28T10:00:00,BMFBOVESPA:ITUB4,2.29547998
+38364,2006-06-29T10:00:00,BMFBOVESPA:ITUB4,2.44269018
+38365,2006-06-30T10:00:00,BMFBOVESPA:ITUB4,2.49383937
+38366,2006-07-03T10:00:00,BMFBOVESPA:ITUB4,2.60050853
+38367,2006-07-04T10:00:00,BMFBOVESPA:ITUB4,2.58052349
+38368,2006-07-05T10:00:00,BMFBOVESPA:ITUB4,2.51682232
+38369,2006-07-06T10:00:00,BMFBOVESPA:ITUB4,2.51682232
+38370,2006-07-07T10:00:00,BMFBOVESPA:ITUB4,2.49184177
+38371,2006-07-10T10:00:00,BMFBOVESPA:ITUB4,2.47810244
+38372,2006-07-11T10:00:00,BMFBOVESPA:ITUB4,2.53306054
+38373,2006-07-12T10:00:00,BMFBOVESPA:ITUB4,2.46186497
+38374,2006-07-13T10:00:00,BMFBOVESPA:ITUB4,2.3981638
+38375,2006-07-14T10:00:00,BMFBOVESPA:ITUB4,2.35694503
+38376,2006-07-17T10:00:00,BMFBOVESPA:ITUB4,2.30198693
+38377,2006-07-18T10:00:00,BMFBOVESPA:ITUB4,2.30323638
+38378,2006-07-19T10:00:00,BMFBOVESPA:ITUB4,2.49309046
+38379,2006-07-20T10:00:00,BMFBOVESPA:ITUB4,2.48060057
+38380,2006-07-21T10:00:00,BMFBOVESPA:ITUB4,2.47310618
+38381,2006-07-24T10:00:00,BMFBOVESPA:ITUB4,2.57302986
+38382,2006-07-25T10:00:00,BMFBOVESPA:ITUB4,2.61424787
+38383,2006-07-26T10:00:00,BMFBOVESPA:ITUB4,2.61174973
+38384,2006-07-27T10:00:00,BMFBOVESPA:ITUB4,2.60050853
+38385,2006-07-28T10:00:00,BMFBOVESPA:ITUB4,2.63173478
+38386,2006-07-31T10:00:00,BMFBOVESPA:ITUB4,2.63423291
+38387,2006-08-01T10:00:00,BMFBOVESPA:ITUB4,2.55720433
+38388,2006-08-02T10:00:00,BMFBOVESPA:ITUB4,2.55345297
+38389,2006-08-03T10:00:00,BMFBOVESPA:ITUB4,2.51718882
+38390,2006-08-04T10:00:00,BMFBOVESPA:ITUB4,2.59346773
+38391,2006-08-07T10:00:00,BMFBOVESPA:ITUB4,2.57345997
+38392,2006-08-08T10:00:00,BMFBOVESPA:ITUB4,2.5259425
+38393,2006-08-09T10:00:00,BMFBOVESPA:ITUB4,2.5271927
+38394,2006-08-10T10:00:00,BMFBOVESPA:ITUB4,2.55720433
+38395,2006-08-11T10:00:00,BMFBOVESPA:ITUB4,2.50218339
+38396,2006-08-14T10:00:00,BMFBOVESPA:ITUB4,2.50876984
+38397,2006-08-15T10:00:00,BMFBOVESPA:ITUB4,2.62684453
+38398,2006-08-16T10:00:00,BMFBOVESPA:ITUB4,2.67001167
+38399,2006-08-17T10:00:00,BMFBOVESPA:ITUB4,2.68524655
+38400,2006-08-18T10:00:00,BMFBOVESPA:ITUB4,2.66112396
+38401,2006-08-21T10:00:00,BMFBOVESPA:ITUB4,2.58875543
+38402,2006-08-22T10:00:00,BMFBOVESPA:ITUB4,2.59637325
+38403,2006-08-23T10:00:00,BMFBOVESPA:ITUB4,2.54812807
+38404,2006-08-24T10:00:00,BMFBOVESPA:ITUB4,2.54431916
+38405,2006-08-25T10:00:00,BMFBOVESPA:ITUB4,2.49607323
+38406,2006-08-28T10:00:00,BMFBOVESPA:ITUB4,2.59891227
+38407,2006-08-29T10:00:00,BMFBOVESPA:ITUB4,2.58875543
+38408,2006-08-30T10:00:00,BMFBOVESPA:ITUB4,2.60526096
+38409,2006-08-31T10:00:00,BMFBOVESPA:ITUB4,2.60906987
+38410,2006-09-01T10:00:00,BMFBOVESPA:ITUB4,2.70618268
+38411,2006-09-04T10:00:00,BMFBOVESPA:ITUB4,2.70491128
+38412,2006-09-05T10:00:00,BMFBOVESPA:ITUB4,2.66550686
+38413,2006-09-06T10:00:00,BMFBOVESPA:ITUB4,2.60576528
+38414,2006-09-08T10:00:00,BMFBOVESPA:ITUB4,2.60068043
+38415,2006-09-11T10:00:00,BMFBOVESPA:ITUB4,2.56127676
+38416,2006-09-12T10:00:00,BMFBOVESPA:ITUB4,2.67313376
+38417,2006-09-13T10:00:00,BMFBOVESPA:ITUB4,2.71889293
+38418,2006-09-14T10:00:00,BMFBOVESPA:ITUB4,2.68203131
+38419,2006-09-15T10:00:00,BMFBOVESPA:ITUB4,2.70999538
+38420,2006-09-18T10:00:00,BMFBOVESPA:ITUB4,2.71889293
+38421,2006-09-19T10:00:00,BMFBOVESPA:ITUB4,2.69347168
+38422,2006-09-20T10:00:00,BMFBOVESPA:ITUB4,2.67440516
+38423,2006-09-21T10:00:00,BMFBOVESPA:ITUB4,2.59305428
+38424,2006-09-22T10:00:00,BMFBOVESPA:ITUB4,2.56000536
+38425,2006-09-25T10:00:00,BMFBOVESPA:ITUB4,2.57271637
+38426,2006-09-26T10:00:00,BMFBOVESPA:ITUB4,2.59813837
+38427,2006-09-27T10:00:00,BMFBOVESPA:ITUB4,2.60449388
+38428,2006-09-28T10:00:00,BMFBOVESPA:ITUB4,2.64135625
+38429,2006-09-29T10:00:00,BMFBOVESPA:ITUB4,2.6375428
+38430,2006-10-02T10:00:00,BMFBOVESPA:ITUB4,2.67241212
+38431,2006-10-03T10:00:00,BMFBOVESPA:ITUB4,2.61769178
+38432,2006-10-04T10:00:00,BMFBOVESPA:ITUB4,2.77549121
+38433,2006-10-05T10:00:00,BMFBOVESPA:ITUB4,2.85566384
+38434,2006-10-06T10:00:00,BMFBOVESPA:ITUB4,2.83021154
+38435,2006-10-09T10:00:00,BMFBOVESPA:ITUB4,2.84293769
+38436,2006-10-10T10:00:00,BMFBOVESPA:ITUB4,2.86711707
+38437,2006-10-11T10:00:00,BMFBOVESPA:ITUB4,2.86457123
+38438,2006-10-13T10:00:00,BMFBOVESPA:ITUB4,2.9256554
+38439,2006-10-16T10:00:00,BMFBOVESPA:ITUB4,2.90020385
+38440,2006-10-17T10:00:00,BMFBOVESPA:ITUB4,2.88493262
+38441,2006-10-18T10:00:00,BMFBOVESPA:ITUB4,2.89256785
+38442,2006-10-19T10:00:00,BMFBOVESPA:ITUB4,2.92183739
+38443,2006-10-20T10:00:00,BMFBOVESPA:ITUB4,2.89511369
+38444,2006-10-23T10:00:00,BMFBOVESPA:ITUB4,2.98037572
+38445,2006-10-24T10:00:00,BMFBOVESPA:ITUB4,2.98292156
+38446,2006-10-25T10:00:00,BMFBOVESPA:ITUB4,3.00328218
+38447,2006-10-26T10:00:00,BMFBOVESPA:ITUB4,2.99437479
+38448,2006-10-27T10:00:00,BMFBOVESPA:ITUB4,2.96256017
+38449,2006-10-30T10:00:00,BMFBOVESPA:ITUB4,2.91165709
+38450,2006-10-31T10:00:00,BMFBOVESPA:ITUB4,2.86075399
+38451,2006-11-01T10:00:00,BMFBOVESPA:ITUB4,2.86508615
+38452,2006-11-03T10:00:00,BMFBOVESPA:ITUB4,2.88164772
+38453,2006-11-06T09:00:00,BMFBOVESPA:ITUB4,2.90585209
+38454,2006-11-07T09:00:00,BMFBOVESPA:ITUB4,2.90585209
+38455,2006-11-08T09:00:00,BMFBOVESPA:ITUB4,2.9478917
+38456,2006-11-09T09:00:00,BMFBOVESPA:ITUB4,2.87272973
+38457,2006-11-10T09:00:00,BMFBOVESPA:ITUB4,2.87018237
+38458,2006-11-13T09:00:00,BMFBOVESPA:ITUB4,2.8918394
+38459,2006-11-14T09:00:00,BMFBOVESPA:ITUB4,2.97846672
+38460,2006-11-16T09:00:00,BMFBOVESPA:ITUB4,2.96700138
+38461,2006-11-17T09:00:00,BMFBOVESPA:ITUB4,2.98611029
+38462,2006-11-21T09:00:00,BMFBOVESPA:ITUB4,2.94661803
+38463,2006-11-22T09:00:00,BMFBOVESPA:ITUB4,3.01158909
+38464,2006-11-23T09:00:00,BMFBOVESPA:ITUB4,2.98738472
+38465,2006-11-24T09:00:00,BMFBOVESPA:ITUB4,2.933879
+38466,2006-11-27T09:00:00,BMFBOVESPA:ITUB4,2.88164772
+38467,2006-11-28T09:00:00,BMFBOVESPA:ITUB4,2.8918394
+38468,2006-11-29T09:00:00,BMFBOVESPA:ITUB4,2.9657277
+38469,2006-11-30T09:00:00,BMFBOVESPA:ITUB4,2.933879
+38470,2006-12-01T09:00:00,BMFBOVESPA:ITUB4,2.90378256
+38471,2006-12-04T09:00:00,BMFBOVESPA:ITUB4,2.99432632
+38472,2006-12-05T09:00:00,BMFBOVESPA:ITUB4,3.00580379
+38473,2006-12-06T09:00:00,BMFBOVESPA:ITUB4,3.04023543
+38474,2006-12-07T09:00:00,BMFBOVESPA:ITUB4,2.98794962
+38475,2006-12-08T09:00:00,BMFBOVESPA:ITUB4,2.99432632
+38476,2006-12-11T09:00:00,BMFBOVESPA:ITUB4,3.00580379
+38477,2006-12-12T09:00:00,BMFBOVESPA:ITUB4,3.00325265
+38478,2006-12-13T09:00:00,BMFBOVESPA:ITUB4,3.01217974
+38479,2006-12-14T09:00:00,BMFBOVESPA:ITUB4,3.0504377
+38480,2006-12-15T09:00:00,BMFBOVESPA:ITUB4,3.0644663
+38481,2006-12-18T09:00:00,BMFBOVESPA:ITUB4,3.04788732
+38482,2006-12-19T09:00:00,BMFBOVESPA:ITUB4,3.04023543
+38483,2006-12-20T09:00:00,BMFBOVESPA:ITUB4,3.06829187
+38484,2006-12-21T09:00:00,BMFBOVESPA:ITUB4,3.0772182
+38485,2006-12-22T09:00:00,BMFBOVESPA:ITUB4,3.04406175
+38486,2006-12-26T09:00:00,BMFBOVESPA:ITUB4,3.0772182
+38487,2006-12-27T09:00:00,BMFBOVESPA:ITUB4,3.13333033
+38488,2006-12-28T09:00:00,BMFBOVESPA:ITUB4,3.14990855
+38489,2007-01-02T09:00:00,BMFBOVESPA:ITUB4,3.18999222
+38490,2007-01-03T09:00:00,BMFBOVESPA:ITUB4,3.20913975
+38491,2007-01-04T09:00:00,BMFBOVESPA:ITUB4,3.1785034
+38492,2007-01-05T09:00:00,BMFBOVESPA:ITUB4,3.05595873
+38493,2007-01-08T09:00:00,BMFBOVESPA:ITUB4,3.12233675
+38494,2007-01-09T09:00:00,BMFBOVESPA:ITUB4,3.05595873
+38495,2007-01-10T09:00:00,BMFBOVESPA:ITUB4,3.05723543
+38496,2007-01-11T09:00:00,BMFBOVESPA:ITUB4,3.10318921
+38497,2007-01-12T09:00:00,BMFBOVESPA:ITUB4,3.11723144
+38498,2007-01-15T09:00:00,BMFBOVESPA:ITUB4,3.13254962
+38499,2007-01-16T09:00:00,BMFBOVESPA:ITUB4,3.15042044
+38500,2007-01-17T09:00:00,BMFBOVESPA:ITUB4,3.17212139
+38501,2007-01-18T09:00:00,BMFBOVESPA:ITUB4,3.15169716
+38502,2007-01-19T09:00:00,BMFBOVESPA:ITUB4,3.21935187
+38503,2007-01-22T09:00:00,BMFBOVESPA:ITUB4,3.2116924
+38504,2007-01-23T09:00:00,BMFBOVESPA:ITUB4,3.19892763
+38505,2007-01-24T09:00:00,BMFBOVESPA:ITUB4,3.23467005
+38506,2007-01-26T09:00:00,BMFBOVESPA:ITUB4,3.24743482
+38507,2007-01-29T09:00:00,BMFBOVESPA:ITUB4,3.17212139
+38508,2007-01-30T09:00:00,BMFBOVESPA:ITUB4,3.19382157
+38509,2007-01-31T09:00:00,BMFBOVESPA:ITUB4,3.19892763
+38510,2007-02-01T09:00:00,BMFBOVESPA:ITUB4,3.20327267
+38511,2007-02-02T09:00:00,BMFBOVESPA:ITUB4,3.23138287
+38512,2007-02-05T09:00:00,BMFBOVESPA:ITUB4,3.23266034
+38513,2007-02-06T09:00:00,BMFBOVESPA:ITUB4,3.21349463
+38514,2007-02-07T09:00:00,BMFBOVESPA:ITUB4,3.21093895
+38515,2007-02-08T09:00:00,BMFBOVESPA:ITUB4,3.23393856
+38516,2007-02-09T09:00:00,BMFBOVESPA:ITUB4,3.15599675
+38517,2007-02-12T09:00:00,BMFBOVESPA:ITUB4,3.12149848
+38518,2007-02-13T09:00:00,BMFBOVESPA:ITUB4,3.11766458
+38519,2007-02-14T09:00:00,BMFBOVESPA:ITUB4,3.18921756
+38520,2007-02-15T09:00:00,BMFBOVESPA:ITUB4,3.16621872
+38521,2007-02-16T09:00:00,BMFBOVESPA:ITUB4,3.1329979
+38522,2007-02-21T09:00:00,BMFBOVESPA:ITUB4,3.09211005
+38523,2007-02-22T09:00:00,BMFBOVESPA:ITUB4,3.13810851
+38524,2007-02-23T09:00:00,BMFBOVESPA:ITUB4,3.07294434
+38525,2007-02-26T10:00:00,BMFBOVESPA:ITUB4,3.09338752
+38526,2007-02-27T10:00:00,BMFBOVESPA:ITUB4,2.9272827
+38527,2007-02-28T10:00:00,BMFBOVESPA:ITUB4,2.96944801
+38528,2007-03-01T10:00:00,BMFBOVESPA:ITUB4,3.1634919
+38529,2007-03-02T10:00:00,BMFBOVESPA:ITUB4,3.05104198
+38530,2007-03-05T10:00:00,BMFBOVESPA:ITUB4,2.99684944
+38531,2007-03-06T10:00:00,BMFBOVESPA:ITUB4,3.1689107
+38532,2007-03-07T10:00:00,BMFBOVESPA:ITUB4,3.12420182
+38533,2007-03-08T10:00:00,BMFBOVESPA:ITUB4,3.17297555
+38534,2007-03-09T10:00:00,BMFBOVESPA:ITUB4,3.20413592
+38535,2007-03-12T10:00:00,BMFBOVESPA:ITUB4,3.21632897
+38536,2007-03-13T10:00:00,BMFBOVESPA:ITUB4,3.0889766
+38537,2007-03-14T10:00:00,BMFBOVESPA:ITUB4,3.10658921
+38538,2007-03-15T10:00:00,BMFBOVESPA:ITUB4,3.11065331
+38539,2007-03-16T10:00:00,BMFBOVESPA:ITUB4,3.05104198
+38540,2007-03-19T10:00:00,BMFBOVESPA:ITUB4,3.1689107
+38541,2007-03-20T10:00:00,BMFBOVESPA:ITUB4,3.19465226
+38542,2007-03-21T10:00:00,BMFBOVESPA:ITUB4,3.31658584
+38543,2007-03-22T10:00:00,BMFBOVESPA:ITUB4,3.30710218
+38544,2007-03-23T10:00:00,BMFBOVESPA:ITUB4,3.29084427
+38545,2007-03-26T10:00:00,BMFBOVESPA:ITUB4,3.30032793
+38546,2007-03-27T10:00:00,BMFBOVESPA:ITUB4,3.25426435
+38547,2007-03-28T10:00:00,BMFBOVESPA:ITUB4,3.14181443
+38548,2007-03-29T10:00:00,BMFBOVESPA:ITUB4,3.15536294
+38549,2007-03-30T10:00:00,BMFBOVESPA:ITUB4,3.1689107
+38550,2007-04-02T10:00:00,BMFBOVESPA:ITUB4,3.11520507
+38551,2007-04-03T10:00:00,BMFBOVESPA:ITUB4,3.21285173
+38552,2007-04-04T10:00:00,BMFBOVESPA:ITUB4,3.2481133
+38553,2007-04-05T10:00:00,BMFBOVESPA:ITUB4,3.27388062
+38554,2007-04-09T10:00:00,BMFBOVESPA:ITUB4,3.29829247
+38555,2007-04-10T10:00:00,BMFBOVESPA:ITUB4,3.3104984
+38556,2007-04-11T10:00:00,BMFBOVESPA:ITUB4,3.24404466
+38557,2007-04-12T10:00:00,BMFBOVESPA:ITUB4,3.26981273
+38558,2007-04-13T10:00:00,BMFBOVESPA:ITUB4,3.31456704
+38559,2007-04-16T10:00:00,BMFBOVESPA:ITUB4,3.40950128
+38560,2007-04-17T10:00:00,BMFBOVESPA:ITUB4,3.49629898
+38561,2007-04-18T10:00:00,BMFBOVESPA:ITUB4,3.44476285
+38562,2007-04-19T10:00:00,BMFBOVESPA:ITUB4,3.47731198
+38563,2007-04-20T10:00:00,BMFBOVESPA:ITUB4,3.52884737
+38564,2007-04-23T10:00:00,BMFBOVESPA:ITUB4,3.4976552
+38565,2007-04-24T10:00:00,BMFBOVESPA:ITUB4,3.44205042
+38566,2007-04-25T10:00:00,BMFBOVESPA:ITUB4,3.50579249
+38567,2007-04-26T10:00:00,BMFBOVESPA:ITUB4,3.52071008
+38568,2007-04-27T10:00:00,BMFBOVESPA:ITUB4,3.52749116
+38569,2007-04-30T10:00:00,BMFBOVESPA:ITUB4,3.45154392
+38570,2007-05-02T10:00:00,BMFBOVESPA:ITUB4,3.55254061
+38571,2007-05-03T10:00:00,BMFBOVESPA:ITUB4,3.63941934
+38572,2007-05-04T10:00:00,BMFBOVESPA:ITUB4,3.68014439
+38573,2007-05-07T10:00:00,BMFBOVESPA:ITUB4,3.68557454
+38574,2007-05-08T10:00:00,BMFBOVESPA:ITUB4,3.71272381
+38575,2007-05-09T10:00:00,BMFBOVESPA:ITUB4,3.81317832
+38576,2007-05-10T10:00:00,BMFBOVESPA:ITUB4,3.70186425
+38577,2007-05-11T10:00:00,BMFBOVESPA:ITUB4,3.75209113
+38578,2007-05-14T10:00:00,BMFBOVESPA:ITUB4,3.6679271
+38579,2007-05-15T10:00:00,BMFBOVESPA:ITUB4,3.66113921
+38580,2007-05-16T10:00:00,BMFBOVESPA:ITUB4,3.76566615
+38581,2007-05-17T10:00:00,BMFBOVESPA:ITUB4,3.82539561
+38582,2007-05-18T10:00:00,BMFBOVESPA:ITUB4,3.9462115
+38583,2007-05-21T10:00:00,BMFBOVESPA:ITUB4,3.93942437
+38584,2007-05-22T10:00:00,BMFBOVESPA:ITUB4,3.90684494
+38585,2007-05-23T10:00:00,BMFBOVESPA:ITUB4,3.86204746
+38586,2007-05-24T10:00:00,BMFBOVESPA:ITUB4,3.75616356
+38587,2007-05-25T10:00:00,BMFBOVESPA:ITUB4,3.77788343
+38588,2007-05-28T10:00:00,BMFBOVESPA:ITUB4,3.80096103
+38589,2007-05-29T10:00:00,BMFBOVESPA:ITUB4,3.773811
+38590,2007-05-30T10:00:00,BMFBOVESPA:ITUB4,3.78738601
+38591,2007-05-31T10:00:00,BMFBOVESPA:ITUB4,3.72765656
+38592,2007-06-01T10:00:00,BMFBOVESPA:ITUB4,3.86678475
+38593,2007-06-04T10:00:00,BMFBOVESPA:ITUB4,3.82738335
+38594,2007-06-05T10:00:00,BMFBOVESPA:ITUB4,3.80564455
+38595,2007-06-06T10:00:00,BMFBOVESPA:ITUB4,3.72548252
+38596,2007-06-08T10:00:00,BMFBOVESPA:ITUB4,3.71733085
+38597,2007-06-11T10:00:00,BMFBOVESPA:ITUB4,3.7825465
+38598,2007-06-12T10:00:00,BMFBOVESPA:ITUB4,3.69423357
+38599,2007-06-13T10:00:00,BMFBOVESPA:ITUB4,3.76488392
+38600,2007-06-14T10:00:00,BMFBOVESPA:ITUB4,3.80564455
+38601,2007-06-15T10:00:00,BMFBOVESPA:ITUB4,3.85183913
+38602,2007-06-18T10:00:00,BMFBOVESPA:ITUB4,3.83553503
+38603,2007-06-19T10:00:00,BMFBOVESPA:ITUB4,3.86135005
+38604,2007-06-20T10:00:00,BMFBOVESPA:ITUB4,3.82738335
+38605,2007-06-21T10:00:00,BMFBOVESPA:ITUB4,3.82738335
+38606,2007-06-22T10:00:00,BMFBOVESPA:ITUB4,3.80972077
+38607,2007-06-25T10:00:00,BMFBOVESPA:ITUB4,3.81107849
+38608,2007-06-26T10:00:00,BMFBOVESPA:ITUB4,3.76080771
+38609,2007-06-27T10:00:00,BMFBOVESPA:ITUB4,3.76080771
+38610,2007-06-28T10:00:00,BMFBOVESPA:ITUB4,3.75673224
+38611,2007-06-29T10:00:00,BMFBOVESPA:ITUB4,3.80564455
+38612,2007-07-02T10:00:00,BMFBOVESPA:ITUB4,3.83474523
+38613,2007-07-03T10:00:00,BMFBOVESPA:ITUB4,3.84018447
+38614,2007-07-04T10:00:00,BMFBOVESPA:ITUB4,3.82658599
+38615,2007-07-05T10:00:00,BMFBOVESPA:ITUB4,3.80890825
+38616,2007-07-06T10:00:00,BMFBOVESPA:ITUB4,3.82250674
+38617,2007-07-10T10:00:00,BMFBOVESPA:ITUB4,3.80074976
+38618,2007-07-11T10:00:00,BMFBOVESPA:ITUB4,3.88505919
+38619,2007-07-12T10:00:00,BMFBOVESPA:ITUB4,4.0482403
+38620,2007-07-13T10:00:00,BMFBOVESPA:ITUB4,4.01968332
+38621,2007-07-16T10:00:00,BMFBOVESPA:ITUB4,4.1067135
+38622,2007-07-17T10:00:00,BMFBOVESPA:ITUB4,4.11487199
+38623,2007-07-18T10:00:00,BMFBOVESPA:ITUB4,4.12439123
+38624,2007-07-19T10:00:00,BMFBOVESPA:ITUB4,4.17742444
+38625,2007-07-20T10:00:00,BMFBOVESPA:ITUB4,4.08359577
+38626,2007-07-23T10:00:00,BMFBOVESPA:ITUB4,4.13254972
+38627,2007-07-24T10:00:00,BMFBOVESPA:ITUB4,3.93809314
+38628,2007-07-25T10:00:00,BMFBOVESPA:ITUB4,3.92449465
+38629,2007-07-26T10:00:00,BMFBOVESPA:ITUB4,3.81842749
+38630,2007-07-27T10:00:00,BMFBOVESPA:ITUB4,3.69876185
+38631,2007-07-30T10:00:00,BMFBOVESPA:ITUB4,3.80890825
+38632,2007-07-31T10:00:00,BMFBOVESPA:ITUB4,3.82930599
+38633,2007-08-01T10:00:00,BMFBOVESPA:ITUB4,3.81487832
+38634,2007-08-02T10:00:00,BMFBOVESPA:ITUB4,3.85843013
+38635,2007-08-03T10:00:00,BMFBOVESPA:ITUB4,3.76996574
+38636,2007-08-06T10:00:00,BMFBOVESPA:ITUB4,3.76043817
+38637,2007-08-07T10:00:00,BMFBOVESPA:ITUB4,3.6815006
+38638,2007-08-08T10:00:00,BMFBOVESPA:ITUB4,3.72505241
+38639,2007-08-09T10:00:00,BMFBOVESPA:ITUB4,3.64067105
+38640,2007-08-10T10:00:00,BMFBOVESPA:ITUB4,3.65972469
+38641,2007-08-13T10:00:00,BMFBOVESPA:ITUB4,3.58623091
+38642,2007-08-14T10:00:00,BMFBOVESPA:ITUB4,3.54267908
+38643,2007-08-15T10:00:00,BMFBOVESPA:ITUB4,3.38480319
+38644,2007-08-16T10:00:00,BMFBOVESPA:ITUB4,3.3453344
+38645,2007-08-17T10:00:00,BMFBOVESPA:ITUB4,3.45965773
+38646,2007-08-20T10:00:00,BMFBOVESPA:ITUB4,3.5745346
+38647,2007-08-21T10:00:00,BMFBOVESPA:ITUB4,3.66693133
+38648,2007-08-22T10:00:00,BMFBOVESPA:ITUB4,3.75932882
+38649,2007-08-23T10:00:00,BMFBOVESPA:ITUB4,3.74967553
+38650,2007-08-24T10:00:00,BMFBOVESPA:ITUB4,3.81311244
+38651,2007-08-27T10:00:00,BMFBOVESPA:ITUB4,3.81449137
+38652,2007-08-28T10:00:00,BMFBOVESPA:ITUB4,3.6889965
+38653,2007-08-29T10:00:00,BMFBOVESPA:ITUB4,3.67796429
+38654,2007-08-30T10:00:00,BMFBOVESPA:ITUB4,3.68761757
+38655,2007-08-31T10:00:00,BMFBOVESPA:ITUB4,3.88206582
+38656,2007-09-03T10:00:00,BMFBOVESPA:ITUB4,3.88371963
+38657,2007-09-04T10:00:00,BMFBOVESPA:ITUB4,3.83267267
+38658,2007-09-05T10:00:00,BMFBOVESPA:ITUB4,3.72781937
+38659,2007-09-06T10:00:00,BMFBOVESPA:ITUB4,3.71264279
+38660,2007-09-10T10:00:00,BMFBOVESPA:ITUB4,3.58571523
+38661,2007-09-11T10:00:00,BMFBOVESPA:ITUB4,3.61330824
+38662,2007-09-12T10:00:00,BMFBOVESPA:ITUB4,3.60503011
+38663,2007-09-13T10:00:00,BMFBOVESPA:ITUB4,3.68367085
+38664,2007-09-14T10:00:00,BMFBOVESPA:ITUB4,3.68504977
+38665,2007-09-17T10:00:00,BMFBOVESPA:ITUB4,3.61330824
+38666,2007-09-18T10:00:00,BMFBOVESPA:ITUB4,3.81611716
+38667,2007-09-19T10:00:00,BMFBOVESPA:ITUB4,3.86854381
+38668,2007-09-20T10:00:00,BMFBOVESPA:ITUB4,3.83405236
+38669,2007-09-21T10:00:00,BMFBOVESPA:ITUB4,3.8575063
+38670,2007-09-24T10:00:00,BMFBOVESPA:ITUB4,3.9113134
+38671,2007-09-25T10:00:00,BMFBOVESPA:ITUB4,3.91545171
+38672,2007-09-26T10:00:00,BMFBOVESPA:ITUB4,4.06997304
+38673,2007-09-27T10:00:00,BMFBOVESPA:ITUB4,4.20104043
+38674,2007-09-28T10:00:00,BMFBOVESPA:ITUB4,4.16240991
+38675,2007-10-01T10:00:00,BMFBOVESPA:ITUB4,4.28414433
+38676,2007-10-02T10:00:00,BMFBOVESPA:ITUB4,4.33797263
+38677,2007-10-03T10:00:00,BMFBOVESPA:ITUB4,4.19443126
+38678,2007-10-04T10:00:00,BMFBOVESPA:ITUB4,4.26068129
+38679,2007-10-05T10:00:00,BMFBOVESPA:ITUB4,4.45666977
+38680,2007-10-08T10:00:00,BMFBOVESPA:ITUB4,4.50911686
+38681,2007-10-09T10:00:00,BMFBOVESPA:ITUB4,4.60987199
+38682,2007-10-10T10:00:00,BMFBOVESPA:ITUB4,4.51877923
+38683,2007-10-11T10:00:00,BMFBOVESPA:ITUB4,4.34763348
+38684,2007-10-15T09:00:00,BMFBOVESPA:ITUB4,4.34901393
+38685,2007-10-16T09:00:00,BMFBOVESPA:ITUB4,4.20409286
+38686,2007-10-17T09:00:00,BMFBOVESPA:ITUB4,4.36419656
+38687,2007-10-18T09:00:00,BMFBOVESPA:ITUB4,4.33107116
+38688,2007-10-19T09:00:00,BMFBOVESPA:ITUB4,4.14060371
+38689,2007-10-22T09:00:00,BMFBOVESPA:ITUB4,4.20271241
+38690,2007-10-23T09:00:00,BMFBOVESPA:ITUB4,4.28552477
+38691,2007-10-24T09:00:00,BMFBOVESPA:ITUB4,4.23997763
+38692,2007-10-25T09:00:00,BMFBOVESPA:ITUB4,4.26206098
+38693,2007-10-26T09:00:00,BMFBOVESPA:ITUB4,4.47461178
+38694,2007-10-29T09:00:00,BMFBOVESPA:ITUB4,4.45804946
+38695,2007-10-30T09:00:00,BMFBOVESPA:ITUB4,4.38351901
+38696,2007-10-31T09:00:00,BMFBOVESPA:ITUB4,4.46495018
+38697,2007-11-01T09:00:00,BMFBOVESPA:ITUB4,4.306445
+38698,2007-11-05T09:00:00,BMFBOVESPA:ITUB4,4.19322649
+38699,2007-11-06T09:00:00,BMFBOVESPA:ITUB4,4.21531817
+38700,2007-11-07T09:00:00,BMFBOVESPA:ITUB4,4.09795755
+38701,2007-11-08T09:00:00,BMFBOVESPA:ITUB4,3.96817066
+38702,2007-11-09T09:00:00,BMFBOVESPA:ITUB4,4.00821116
+38703,2007-11-12T09:00:00,BMFBOVESPA:ITUB4,3.91294222
+38704,2007-11-13T09:00:00,BMFBOVESPA:ITUB4,4.08967336
+38705,2007-11-14T09:00:00,BMFBOVESPA:ITUB4,4.11590638
+38706,2007-11-16T09:00:00,BMFBOVESPA:ITUB4,4.2291249
+38707,2007-11-19T09:00:00,BMFBOVESPA:ITUB4,3.99854576
+38708,2007-11-21T09:00:00,BMFBOVESPA:ITUB4,3.78591622
+38709,2007-11-22T09:00:00,BMFBOVESPA:ITUB4,3.7541599
+38710,2007-11-23T09:00:00,BMFBOVESPA:ITUB4,3.7997237
+38711,2007-11-26T09:00:00,BMFBOVESPA:ITUB4,3.78177412
+38712,2007-11-27T09:00:00,BMFBOVESPA:ITUB4,3.96588076
+38713,2007-11-28T09:00:00,BMFBOVESPA:ITUB4,4.21504632
+38714,2007-11-29T09:00:00,BMFBOVESPA:ITUB4,4.24688366
+38715,2007-11-30T09:00:00,BMFBOVESPA:ITUB4,4.49743344
+38716,2007-12-03T09:00:00,BMFBOVESPA:ITUB4,4.47416804
+38717,2007-12-04T09:00:00,BMFBOVESPA:ITUB4,4.47416804
+38718,2007-12-05T09:00:00,BMFBOVESPA:ITUB4,4.50186252
+38719,2007-12-06T09:00:00,BMFBOVESPA:ITUB4,4.53509772
+38720,2007-12-07T09:00:00,BMFBOVESPA:ITUB4,4.58217903
+38721,2007-12-10T09:00:00,BMFBOVESPA:ITUB4,4.55586878
+38722,2007-12-11T09:00:00,BMFBOVESPA:ITUB4,4.48247645
+38723,2007-12-12T09:00:00,BMFBOVESPA:ITUB4,4.45616621
+38724,2007-12-13T09:00:00,BMFBOVESPA:ITUB4,4.3010724
+38725,2007-12-14T09:00:00,BMFBOVESPA:ITUB4,4.2415277
+38726,2007-12-17T09:00:00,BMFBOVESPA:ITUB4,4.04766102
+38727,2007-12-18T09:00:00,BMFBOVESPA:ITUB4,4.20136983
+38728,2007-12-19T09:00:00,BMFBOVESPA:ITUB4,4.27337716
+38729,2007-12-20T09:00:00,BMFBOVESPA:ITUB4,4.23321929
+38730,2007-12-21T09:00:00,BMFBOVESPA:ITUB4,4.22906507
+38731,2007-12-26T09:00:00,BMFBOVESPA:ITUB4,4.31907423
+38732,2007-12-27T09:00:00,BMFBOVESPA:ITUB4,4.25122111
+38733,2007-12-28T09:00:00,BMFBOVESPA:ITUB4,4.13767017
+38734,2008-01-02T09:00:00,BMFBOVESPA:ITUB4,3.96062856
+38735,2008-01-03T09:00:00,BMFBOVESPA:ITUB4,3.88582096
+38736,2008-01-04T09:00:00,BMFBOVESPA:ITUB4,3.91352757
+38737,2008-01-07T09:00:00,BMFBOVESPA:ITUB4,3.91352757
+38738,2008-01-08T09:00:00,BMFBOVESPA:ITUB4,3.94954562
+38739,2008-01-09T09:00:00,BMFBOVESPA:ITUB4,3.94954562
+38740,2008-01-10T09:00:00,BMFBOVESPA:ITUB4,4.02435321
+38741,2008-01-11T09:00:00,BMFBOVESPA:ITUB4,3.91629831
+38742,2008-01-14T09:00:00,BMFBOVESPA:ITUB4,3.93153621
+38743,2008-01-15T09:00:00,BMFBOVESPA:ITUB4,3.76806886
+38744,2008-01-16T09:00:00,BMFBOVESPA:ITUB4,3.70849994
+38745,2008-01-17T09:00:00,BMFBOVESPA:ITUB4,3.63646384
+38746,2008-01-18T09:00:00,BMFBOVESPA:ITUB4,3.55472978
+38747,2008-01-21T09:00:00,BMFBOVESPA:ITUB4,3.46745501
+38748,2008-01-22T09:00:00,BMFBOVESPA:ITUB4,3.46745501
+38749,2008-01-23T09:00:00,BMFBOVESPA:ITUB4,3.43974841
+38750,2008-01-24T09:00:00,BMFBOVESPA:ITUB4,3.71958288
+38751,2008-01-28T09:00:00,BMFBOVESPA:ITUB4,3.70018849
+38752,2008-01-29T09:00:00,BMFBOVESPA:ITUB4,3.74036226
+38753,2008-01-30T09:00:00,BMFBOVESPA:ITUB4,3.71819713
+38754,2008-01-31T09:00:00,BMFBOVESPA:ITUB4,3.5976743
+38755,2008-02-01T09:00:00,BMFBOVESPA:ITUB4,3.50232054
+38756,2008-02-06T09:00:00,BMFBOVESPA:ITUB4,3.35402296
+38757,2008-02-07T09:00:00,BMFBOVESPA:ITUB4,3.34293471
+38758,2008-02-08T09:00:00,BMFBOVESPA:ITUB4,3.32075974
+38759,2008-02-11T09:00:00,BMFBOVESPA:ITUB4,3.39975941
+38760,2008-02-12T09:00:00,BMFBOVESPA:ITUB4,3.60903968
+38761,2008-02-13T09:00:00,BMFBOVESPA:ITUB4,3.79337199
+38762,2008-02-14T09:00:00,BMFBOVESPA:ITUB4,3.65200389
+38763,2008-02-15T09:00:00,BMFBOVESPA:ITUB4,3.70744208
+38764,2008-02-18T10:00:00,BMFBOVESPA:ITUB4,3.8210907
+38765,2008-02-19T10:00:00,BMFBOVESPA:ITUB4,3.71853032
+38766,2008-02-20T10:00:00,BMFBOVESPA:ITUB4,3.80861747
+38767,2008-02-21T10:00:00,BMFBOVESPA:ITUB4,3.780898
+38768,2008-02-22T10:00:00,BMFBOVESPA:ITUB4,3.8695994
+38769,2008-02-25T10:00:00,BMFBOVESPA:ITUB4,4.09038517
+38770,2008-02-26T10:00:00,BMFBOVESPA:ITUB4,4.20594886
+38771,2008-02-27T10:00:00,BMFBOVESPA:ITUB4,4.26587065
+38772,2008-02-28T10:00:00,BMFBOVESPA:ITUB4,4.24589697
+38773,2008-02-29T10:00:00,BMFBOVESPA:ITUB4,4.07183812
+38774,2008-03-03T10:00:00,BMFBOVESPA:ITUB4,4.1463413
+38775,2008-03-04T10:00:00,BMFBOVESPA:ITUB4,4.05642074
+38776,2008-03-05T10:00:00,BMFBOVESPA:ITUB4,4.21770725
+38777,2008-03-06T10:00:00,BMFBOVESPA:ITUB4,4.09495889
+38778,2008-03-07T10:00:00,BMFBOVESPA:ITUB4,3.97934599
+38779,2008-03-10T10:00:00,BMFBOVESPA:ITUB4,3.93652718
+38780,2008-03-11T10:00:00,BMFBOVESPA:ITUB4,4.1035225
+38781,2008-03-12T10:00:00,BMFBOVESPA:ITUB4,3.96079137
+38782,2008-03-13T10:00:00,BMFBOVESPA:ITUB4,4.03643874
+38783,2008-03-14T10:00:00,BMFBOVESPA:ITUB4,3.99790136
+38784,2008-03-17T10:00:00,BMFBOVESPA:ITUB4,3.80664108
+38785,2008-03-18T10:00:00,BMFBOVESPA:ITUB4,3.92225399
+38786,2008-03-19T10:00:00,BMFBOVESPA:ITUB4,3.76953109
+38787,2008-03-20T10:00:00,BMFBOVESPA:ITUB4,3.81235066
+38788,2008-03-24T10:00:00,BMFBOVESPA:ITUB4,3.73955807
+38789,2008-03-25T10:00:00,BMFBOVESPA:ITUB4,3.92225399
+38790,2008-03-26T10:00:00,BMFBOVESPA:ITUB4,3.88228921
+38791,2008-03-27T10:00:00,BMFBOVESPA:ITUB4,3.7780947
+38792,2008-03-28T10:00:00,BMFBOVESPA:ITUB4,3.7452669
+38793,2008-03-31T10:00:00,BMFBOVESPA:ITUB4,3.82662385
+38794,2008-04-01T10:00:00,BMFBOVESPA:ITUB4,3.94971448
+38795,2008-04-02T10:00:00,BMFBOVESPA:ITUB4,3.95685449
+38796,2008-04-03T10:00:00,BMFBOVESPA:ITUB4,3.97399003
+38797,2008-04-04T10:00:00,BMFBOVESPA:ITUB4,3.94971448
+38798,2008-04-07T10:00:00,BMFBOVESPA:ITUB4,3.99683743
+38799,2008-04-08T10:00:00,BMFBOVESPA:ITUB4,4.04967148
+38800,2008-04-09T10:00:00,BMFBOVESPA:ITUB4,3.95399894
+38801,2008-04-10T10:00:00,BMFBOVESPA:ITUB4,3.93543524
+38802,2008-04-11T10:00:00,BMFBOVESPA:ITUB4,3.88260119
+38803,2008-04-14T10:00:00,BMFBOVESPA:ITUB4,3.81120344
+38804,2008-04-15T10:00:00,BMFBOVESPA:ITUB4,3.82976714
+38805,2008-04-16T10:00:00,BMFBOVESPA:ITUB4,4.02111223
+38806,2008-04-17T10:00:00,BMFBOVESPA:ITUB4,4.16533588
+38807,2008-04-18T10:00:00,BMFBOVESPA:ITUB4,4.24101733
+38808,2008-04-22T10:00:00,BMFBOVESPA:ITUB4,4.19389438
+38809,2008-04-23T10:00:00,BMFBOVESPA:ITUB4,4.13106478
+38810,2008-04-24T10:00:00,BMFBOVESPA:ITUB4,4.13677663
+38811,2008-04-25T10:00:00,BMFBOVESPA:ITUB4,4.20389068
+38812,2008-04-28T10:00:00,BMFBOVESPA:ITUB4,4.27100398
+38813,2008-04-29T10:00:00,BMFBOVESPA:ITUB4,4.18961067
+38814,2008-04-30T10:00:00,BMFBOVESPA:ITUB4,4.54088681
+38815,2008-05-02T10:00:00,BMFBOVESPA:ITUB4,4.70544686
+38816,2008-05-05T10:00:00,BMFBOVESPA:ITUB4,4.76687253
+38817,2008-05-06T10:00:00,BMFBOVESPA:ITUB4,4.56259836
+38818,2008-05-07T10:00:00,BMFBOVESPA:ITUB4,4.46974653
+38819,2008-05-08T10:00:00,BMFBOVESPA:ITUB4,4.52688622
+38820,2008-05-09T10:00:00,BMFBOVESPA:ITUB4,4.49403041
+38821,2008-05-12T10:00:00,BMFBOVESPA:ITUB4,4.52402917
+38822,2008-05-13T10:00:00,BMFBOVESPA:ITUB4,4.4368907
+38823,2008-05-14T10:00:00,BMFBOVESPA:ITUB4,4.39832227
+38824,2008-05-15T10:00:00,BMFBOVESPA:ITUB4,4.49831637
+38825,2008-05-16T10:00:00,BMFBOVESPA:ITUB4,4.50117344
+38826,2008-05-19T10:00:00,BMFBOVESPA:ITUB4,4.59545342
+38827,2008-05-20T10:00:00,BMFBOVESPA:ITUB4,4.52260026
+38828,2008-05-21T10:00:00,BMFBOVESPA:ITUB4,4.40832161
+38829,2008-05-23T10:00:00,BMFBOVESPA:ITUB4,4.3940363
+38830,2008-05-26T10:00:00,BMFBOVESPA:ITUB4,4.39832227
+38831,2008-05-27T10:00:00,BMFBOVESPA:ITUB4,4.52260026
+38832,2008-05-28T10:00:00,BMFBOVESPA:ITUB4,4.68116297
+38833,2008-05-29T10:00:00,BMFBOVESPA:ITUB4,4.646879
+38834,2008-05-30T10:00:00,BMFBOVESPA:ITUB4,4.83543973
+38835,2008-06-02T10:00:00,BMFBOVESPA:ITUB4,5.7838681
+38836,2008-06-03T10:00:00,BMFBOVESPA:ITUB4,5.61953295
+38837,2008-06-04T10:00:00,BMFBOVESPA:ITUB4,5.57844973
+38838,2008-06-05T10:00:00,BMFBOVESPA:ITUB4,5.7838681
+38839,2008-06-06T10:00:00,BMFBOVESPA:ITUB4,5.63203723
+38840,2008-06-09T10:00:00,BMFBOVESPA:ITUB4,5.5052134
+38841,2008-06-10T10:00:00,BMFBOVESPA:ITUB4,5.31944386
+38842,2008-06-11T10:00:00,BMFBOVESPA:ITUB4,5.24442198
+38843,2008-06-12T10:00:00,BMFBOVESPA:ITUB4,5.3641005
+38844,2008-06-13T10:00:00,BMFBOVESPA:ITUB4,5.42661886
+38845,2008-06-16T10:00:00,BMFBOVESPA:ITUB4,5.43912238
+38846,2008-06-17T10:00:00,BMFBOVESPA:ITUB4,5.58202239
+38847,2008-06-18T10:00:00,BMFBOVESPA:ITUB4,5.38732122
+38848,2008-06-19T10:00:00,BMFBOVESPA:ITUB4,5.35695519
+38849,2008-06-20T10:00:00,BMFBOVESPA:ITUB4,5.1390333
+38850,2008-06-23T10:00:00,BMFBOVESPA:ITUB4,5.1390333
+38851,2008-06-24T10:00:00,BMFBOVESPA:ITUB4,4.99077433
+38852,2008-06-25T10:00:00,BMFBOVESPA:ITUB4,5.12474346
+38853,2008-06-26T10:00:00,BMFBOVESPA:ITUB4,4.84251612
+38854,2008-06-27T10:00:00,BMFBOVESPA:ITUB4,4.86930949
+38855,2008-06-30T10:00:00,BMFBOVESPA:ITUB4,4.88538566
+38856,2008-07-01T10:00:00,BMFBOVESPA:ITUB4,4.81962404
+38857,2008-07-02T10:00:00,BMFBOVESPA:ITUB4,4.80711522
+38858,2008-07-03T10:00:00,BMFBOVESPA:ITUB4,4.63734688
+38859,2008-07-04T10:00:00,BMFBOVESPA:ITUB4,4.69274493
+38860,2008-07-07T10:00:00,BMFBOVESPA:ITUB4,4.66593945
+38861,2008-07-08T10:00:00,BMFBOVESPA:ITUB4,4.73920758
+38862,2008-07-10T10:00:00,BMFBOVESPA:ITUB4,4.75350424
+38863,2008-07-11T10:00:00,BMFBOVESPA:ITUB4,4.68023611
+38864,2008-07-14T10:00:00,BMFBOVESPA:ITUB4,4.67308778
+38865,2008-07-15T10:00:00,BMFBOVESPA:ITUB4,4.55871751
+38866,2008-07-16T10:00:00,BMFBOVESPA:ITUB4,4.98045696
+38867,2008-07-17T10:00:00,BMFBOVESPA:ITUB4,5.03406793
+38868,2008-07-18T10:00:00,BMFBOVESPA:ITUB4,5.18775327
+38869,2008-07-21T10:00:00,BMFBOVESPA:ITUB4,5.07159591
+38870,2008-07-22T10:00:00,BMFBOVESPA:ITUB4,5.14307696
+38871,2008-07-23T10:00:00,BMFBOVESPA:ITUB4,5.14486404
+38872,2008-07-24T10:00:00,BMFBOVESPA:ITUB4,4.9357814
+38873,2008-07-25T10:00:00,BMFBOVESPA:ITUB4,4.81426355
+38874,2008-07-28T10:00:00,BMFBOVESPA:ITUB4,4.74099542
+38875,2008-07-29T10:00:00,BMFBOVESPA:ITUB4,4.90540175
+38876,2008-07-30T10:00:00,BMFBOVESPA:ITUB4,5.01083661
+38877,2008-07-31T10:00:00,BMFBOVESPA:ITUB4,5.02513328
+38878,2008-08-01T10:00:00,BMFBOVESPA:ITUB4,4.93252678
+38879,2008-08-04T10:00:00,BMFBOVESPA:ITUB4,4.77520064
+38880,2008-08-05T10:00:00,BMFBOVESPA:ITUB4,4.98437264
+38881,2008-08-06T10:00:00,BMFBOVESPA:ITUB4,5.07733806
+38882,2008-08-07T10:00:00,BMFBOVESPA:ITUB4,4.98437264
+38883,2008-08-08T10:00:00,BMFBOVESPA:ITUB4,4.9110727
+38884,2008-08-11T10:00:00,BMFBOVESPA:ITUB4,4.79665397
+38885,2008-08-12T10:00:00,BMFBOVESPA:ITUB4,4.75195947
+38886,2008-08-13T10:00:00,BMFBOVESPA:ITUB4,4.65720546
+38887,2008-08-14T10:00:00,BMFBOVESPA:ITUB4,4.77520064
+38888,2008-08-15T10:00:00,BMFBOVESPA:ITUB4,4.70011286
+38889,2008-08-18T10:00:00,BMFBOVESPA:ITUB4,4.610212
+38890,2008-08-19T10:00:00,BMFBOVESPA:ITUB4,4.58863525
+38891,2008-08-20T10:00:00,BMFBOVESPA:ITUB4,4.77922915
+38892,2008-08-21T10:00:00,BMFBOVESPA:ITUB4,4.74506633
+38893,2008-08-22T10:00:00,BMFBOVESPA:ITUB4,4.78821984
+38894,2008-08-25T10:00:00,BMFBOVESPA:ITUB4,4.63538488
+38895,2008-08-26T10:00:00,BMFBOVESPA:ITUB4,4.58324143
+38896,2008-08-27T10:00:00,BMFBOVESPA:ITUB4,4.6335872
+38897,2008-08-28T10:00:00,BMFBOVESPA:ITUB4,4.80260359
+38898,2008-08-29T10:00:00,BMFBOVESPA:ITUB4,4.66595232
+38899,2008-09-01T10:00:00,BMFBOVESPA:ITUB4,4.62673418
+38900,2008-09-02T10:00:00,BMFBOVESPA:ITUB4,4.67890186
+38901,2008-09-03T10:00:00,BMFBOVESPA:ITUB4,4.7292711
+38902,2008-09-04T10:00:00,BMFBOVESPA:ITUB4,4.57276731
+38903,2008-09-05T10:00:00,BMFBOVESPA:ITUB4,4.6627121
+38904,2008-09-08T10:00:00,BMFBOVESPA:ITUB4,4.70948294
+38905,2008-09-09T10:00:00,BMFBOVESPA:ITUB4,4.57276731
+38906,2008-09-10T10:00:00,BMFBOVESPA:ITUB4,4.62673418
+38907,2008-09-11T10:00:00,BMFBOVESPA:ITUB4,4.68609714
+38908,2008-09-12T10:00:00,BMFBOVESPA:ITUB4,4.69509162
+38909,2008-09-15T10:00:00,BMFBOVESPA:ITUB4,4.38388476
+38910,2008-09-16T10:00:00,BMFBOVESPA:ITUB4,4.4522422
+38911,2008-09-17T10:00:00,BMFBOVESPA:ITUB4,4.20579513
+38912,2008-09-18T10:00:00,BMFBOVESPA:ITUB4,4.48102484
+38913,2008-09-19T10:00:00,BMFBOVESPA:ITUB4,4.86238832
+38914,2008-09-22T10:00:00,BMFBOVESPA:ITUB4,4.63392947
+38915,2008-09-23T10:00:00,BMFBOVESPA:ITUB4,4.55837675
+38916,2008-09-24T10:00:00,BMFBOVESPA:ITUB4,4.52779567
+38917,2008-09-25T10:00:00,BMFBOVESPA:ITUB4,4.70948294
+38918,2008-09-26T10:00:00,BMFBOVESPA:ITUB4,4.69329318
+38919,2008-09-29T10:00:00,BMFBOVESPA:ITUB4,4.41446584
+38920,2008-09-30T10:00:00,BMFBOVESPA:ITUB4,4.84619857
+38921,2008-10-01T10:00:00,BMFBOVESPA:ITUB4,4.8519551
+38922,2008-10-02T10:00:00,BMFBOVESPA:ITUB4,4.56220534
+38923,2008-10-03T10:00:00,BMFBOVESPA:ITUB4,4.23826174
+38924,2008-10-06T10:00:00,BMFBOVESPA:ITUB4,4.03849692
+38925,2008-10-07T10:00:00,BMFBOVESPA:ITUB4,3.90891901
+38926,2008-10-08T10:00:00,BMFBOVESPA:ITUB4,3.80273751
+38927,2008-10-09T10:00:00,BMFBOVESPA:ITUB4,3.61197095
+38928,2008-10-10T10:00:00,BMFBOVESPA:ITUB4,3.48059386
+38929,2008-10-13T10:00:00,BMFBOVESPA:ITUB4,4.2940528
+38930,2008-10-14T10:00:00,BMFBOVESPA:ITUB4,4.4578238
+38931,2008-10-15T10:00:00,BMFBOVESPA:ITUB4,3.96830923
+38932,2008-10-16T10:00:00,BMFBOVESPA:ITUB4,3.72535152
+38933,2008-10-17T10:00:00,BMFBOVESPA:ITUB4,3.50758941
+38934,2008-10-20T09:00:00,BMFBOVESPA:ITUB4,3.75774543
+38935,2008-10-21T09:00:00,BMFBOVESPA:ITUB4,3.69475682
+38936,2008-10-22T09:00:00,BMFBOVESPA:ITUB4,3.24663517
+38937,2008-10-23T09:00:00,BMFBOVESPA:ITUB4,2.97848111
+38938,2008-10-24T09:00:00,BMFBOVESPA:ITUB4,2.66173656
+38939,2008-10-27T09:00:00,BMFBOVESPA:ITUB4,2.66173656
+38940,2008-10-28T09:00:00,BMFBOVESPA:ITUB4,2.8974952
+38941,2008-10-29T09:00:00,BMFBOVESPA:ITUB4,3.27902908
+38942,2008-10-30T09:00:00,BMFBOVESPA:ITUB4,3.62636833
+38943,2008-10-31T09:00:00,BMFBOVESPA:ITUB4,3.54358323
+38944,2008-11-03T09:00:00,BMFBOVESPA:ITUB4,4.12559448
+38945,2008-11-04T09:00:00,BMFBOVESPA:ITUB4,4.32548123
+38946,2008-11-05T09:00:00,BMFBOVESPA:ITUB4,3.94551635
+38947,2008-11-06T09:00:00,BMFBOVESPA:ITUB4,3.70241023
+38948,2008-11-07T09:00:00,BMFBOVESPA:ITUB4,3.83746902
+38949,2008-11-10T09:00:00,BMFBOVESPA:ITUB4,3.95992281
+38950,2008-11-11T09:00:00,BMFBOVESPA:ITUB4,3.92210632
+38951,2008-11-12T09:00:00,BMFBOVESPA:ITUB4,3.64838732
+38952,2008-11-13T09:00:00,BMFBOVESPA:ITUB4,3.98333284
+38953,2008-11-14T09:00:00,BMFBOVESPA:ITUB4,3.93110988
+38954,2008-11-17T09:00:00,BMFBOVESPA:ITUB4,3.92390704
+38955,2008-11-18T09:00:00,BMFBOVESPA:ITUB4,3.62497653
+38956,2008-11-19T09:00:00,BMFBOVESPA:ITUB4,3.43589483
+38957,2008-11-21T09:00:00,BMFBOVESPA:ITUB4,3.16217506
+38958,2008-11-24T09:00:00,BMFBOVESPA:ITUB4,3.7459151
+38959,2008-11-25T09:00:00,BMFBOVESPA:ITUB4,3.91903042
+38960,2008-11-26T09:00:00,BMFBOVESPA:ITUB4,4.20632747
+38961,2008-11-27T09:00:00,BMFBOVESPA:ITUB4,4.18791067
+38962,2008-11-28T09:00:00,BMFBOVESPA:ITUB4,4.22842748
+38963,2008-12-01T09:00:00,BMFBOVESPA:ITUB4,4.09797194
+38964,2008-12-02T09:00:00,BMFBOVESPA:ITUB4,4.20300092
+38965,2008-12-03T09:00:00,BMFBOVESPA:ITUB4,4.24353817
+38966,2008-12-04T09:00:00,BMFBOVESPA:ITUB4,4.2803907
+38967,2008-12-05T09:00:00,BMFBOVESPA:ITUB4,4.32277031
+38968,2008-12-08T09:00:00,BMFBOVESPA:ITUB4,4.75394193
+38969,2008-12-09T09:00:00,BMFBOVESPA:ITUB4,4.71156232
+38970,2008-12-10T09:00:00,BMFBOVESPA:ITUB4,4.72077488
+38971,2008-12-11T09:00:00,BMFBOVESPA:ITUB4,4.5825796
+38972,2008-12-12T09:00:00,BMFBOVESPA:ITUB4,4.76868309
+38973,2008-12-15T09:00:00,BMFBOVESPA:ITUB4,4.44991066
+38974,2008-12-16T09:00:00,BMFBOVESPA:ITUB4,4.73551604
+38975,2008-12-17T09:00:00,BMFBOVESPA:ITUB4,4.84791522
+38976,2008-12-18T09:00:00,BMFBOVESPA:ITUB4,4.75209957
+38977,2008-12-19T09:00:00,BMFBOVESPA:ITUB4,4.57705101
+38978,2008-12-22T09:00:00,BMFBOVESPA:ITUB4,4.36515068
+38979,2008-12-23T09:00:00,BMFBOVESPA:ITUB4,4.13298135
+38980,2008-12-26T09:00:00,BMFBOVESPA:ITUB4,4.11639783
+38981,2008-12-29T09:00:00,BMFBOVESPA:ITUB4,4.11639783
+38982,2008-12-30T09:00:00,BMFBOVESPA:ITUB4,4.14772251
+38983,2009-01-02T09:00:00,BMFBOVESPA:ITUB4,4.6248108
+38984,2009-01-05T09:00:00,BMFBOVESPA:ITUB4,4.6359104
+38985,2009-01-06T09:00:00,BMFBOVESPA:ITUB4,4.82645282
+38986,2009-01-07T09:00:00,BMFBOVESPA:ITUB4,4.54896427
+38987,2009-01-08T09:00:00,BMFBOVESPA:ITUB4,4.57671327
+38988,2009-01-09T09:00:00,BMFBOVESPA:ITUB4,4.57116347
+38989,2009-01-12T09:00:00,BMFBOVESPA:ITUB4,4.37692119
+38990,2009-01-13T09:00:00,BMFBOVESPA:ITUB4,4.21782766
+38991,2009-01-14T09:00:00,BMFBOVESPA:ITUB4,3.89964057
+38992,2009-01-15T09:00:00,BMFBOVESPA:ITUB4,3.96993729
+38993,2009-01-16T09:00:00,BMFBOVESPA:ITUB4,3.83489365
+38994,2009-01-19T09:00:00,BMFBOVESPA:ITUB4,3.89039166
+38995,2009-01-20T09:00:00,BMFBOVESPA:ITUB4,3.62400196
+38996,2009-01-21T09:00:00,BMFBOVESPA:ITUB4,3.74609683
+38997,2009-01-22T09:00:00,BMFBOVESPA:ITUB4,3.6425013
+38998,2009-01-23T09:00:00,BMFBOVESPA:ITUB4,3.72574755
+38999,2009-01-26T09:00:00,BMFBOVESPA:ITUB4,3.70169917
+39000,2009-01-27T09:00:00,BMFBOVESPA:ITUB4,3.6480511
+39001,2009-01-28T09:00:00,BMFBOVESPA:ITUB4,3.91998985
+39002,2009-01-29T09:00:00,BMFBOVESPA:ITUB4,3.7941951
+39003,2009-01-30T09:00:00,BMFBOVESPA:ITUB4,3.74239697
+39004,2009-02-02T09:00:00,BMFBOVESPA:ITUB4,3.63355604
+39005,2009-02-03T09:00:00,BMFBOVESPA:ITUB4,3.68723592
+39006,2009-02-04T09:00:00,BMFBOVESPA:ITUB4,3.75387291
+39007,2009-02-05T09:00:00,BMFBOVESPA:ITUB4,3.9149118
+39008,2009-02-06T09:00:00,BMFBOVESPA:ITUB4,4.19256542
+39009,2009-02-09T09:00:00,BMFBOVESPA:ITUB4,4.12962981
+39010,2009-02-10T09:00:00,BMFBOVESPA:ITUB4,3.96859168
+39011,2009-02-11T09:00:00,BMFBOVESPA:ITUB4,3.9611874
+39012,2009-02-12T09:00:00,BMFBOVESPA:ITUB4,3.92601746
+39013,2009-02-13T09:00:00,BMFBOVESPA:ITUB4,4.0889078
+39014,2009-02-16T10:00:00,BMFBOVESPA:ITUB4,4.07224855
+39015,2009-02-17T10:00:00,BMFBOVESPA:ITUB4,3.83161556
+39016,2009-02-18T10:00:00,BMFBOVESPA:ITUB4,3.80014852
+39017,2009-02-19T10:00:00,BMFBOVESPA:ITUB4,3.76497857
+39018,2009-02-20T10:00:00,BMFBOVESPA:ITUB4,3.65576887
+39019,2009-02-25T10:00:00,BMFBOVESPA:ITUB4,3.6150461
+39020,2009-02-26T10:00:00,BMFBOVESPA:ITUB4,3.62430108
+39021,2009-02-27T10:00:00,BMFBOVESPA:ITUB4,3.55951553
+39022,2009-03-02T10:00:00,BMFBOVESPA:ITUB4,3.37281534
+39023,2009-03-03T10:00:00,BMFBOVESPA:ITUB4,3.35614625
+39024,2009-03-04T10:00:00,BMFBOVESPA:ITUB4,3.55803361
+39025,2009-03-05T10:00:00,BMFBOVESPA:ITUB4,3.53210349
+39026,2009-03-06T10:00:00,BMFBOVESPA:ITUB4,3.58211229
+39027,2009-03-09T10:00:00,BMFBOVESPA:ITUB4,3.53951232
+39028,2009-03-10T10:00:00,BMFBOVESPA:ITUB4,3.80681373
+39029,2009-03-11T10:00:00,BMFBOVESPA:ITUB4,3.81430736
+39030,2009-03-12T10:00:00,BMFBOVESPA:ITUB4,3.91359951
+39031,2009-03-13T10:00:00,BMFBOVESPA:ITUB4,3.93795381
+39032,2009-03-16T10:00:00,BMFBOVESPA:ITUB4,3.95481524
+39033,2009-03-17T10:00:00,BMFBOVESPA:ITUB4,4.04286618
+39034,2009-03-18T10:00:00,BMFBOVESPA:ITUB4,4.16838604
+39035,2009-03-19T10:00:00,BMFBOVESPA:ITUB4,4.06160026
+39036,2009-03-20T10:00:00,BMFBOVESPA:ITUB4,4.0035246
+39037,2009-03-23T10:00:00,BMFBOVESPA:ITUB4,4.38945122
+39038,2009-03-24T10:00:00,BMFBOVESPA:ITUB4,4.23020926
+39039,2009-03-25T10:00:00,BMFBOVESPA:ITUB4,4.24519653
+39040,2009-03-26T10:00:00,BMFBOVESPA:ITUB4,4.38008342
+39041,2009-03-27T10:00:00,BMFBOVESPA:ITUB4,4.36322351
+39042,2009-03-30T10:00:00,BMFBOVESPA:ITUB4,4.23770289
+39043,2009-03-31T10:00:00,BMFBOVESPA:ITUB4,4.20772761
+39044,2009-04-01T10:00:00,BMFBOVESPA:ITUB4,4.27933057
+39045,2009-04-02T10:00:00,BMFBOVESPA:ITUB4,4.48364337
+39046,2009-04-03T10:00:00,BMFBOVESPA:ITUB4,4.59985827
+39047,2009-04-06T10:00:00,BMFBOVESPA:ITUB4,4.64484506
+39048,2009-04-07T10:00:00,BMFBOVESPA:ITUB4,4.65609156
+39049,2009-04-08T10:00:00,BMFBOVESPA:ITUB4,4.64859339
+39050,2009-04-09T10:00:00,BMFBOVESPA:ITUB4,4.80417107
+39051,2009-04-13T10:00:00,BMFBOVESPA:ITUB4,4.77230571
+39052,2009-04-14T10:00:00,BMFBOVESPA:ITUB4,4.549249
+39053,2009-04-15T10:00:00,BMFBOVESPA:ITUB4,4.549249
+39054,2009-04-16T10:00:00,BMFBOVESPA:ITUB4,4.68045875
+39055,2009-04-17T10:00:00,BMFBOVESPA:ITUB4,4.64859339
+39056,2009-04-20T10:00:00,BMFBOVESPA:ITUB4,4.48176919
+39057,2009-04-22T10:00:00,BMFBOVESPA:ITUB4,4.4030429
+39058,2009-04-23T10:00:00,BMFBOVESPA:ITUB4,4.58298851
+39059,2009-04-24T10:00:00,BMFBOVESPA:ITUB4,4.69545433
+39060,2009-04-27T10:00:00,BMFBOVESPA:ITUB4,4.5342534
+39061,2009-04-28T10:00:00,BMFBOVESPA:ITUB4,4.63172362
+39062,2009-04-29T10:00:00,BMFBOVESPA:ITUB4,4.94100559
+39063,2009-04-30T10:00:00,BMFBOVESPA:ITUB4,4.99348903
+39064,2009-05-04T10:00:00,BMFBOVESPA:ITUB4,5.27140314
+39065,2009-05-05T10:00:00,BMFBOVESPA:ITUB4,5.40079703
+39066,2009-05-06T10:00:00,BMFBOVESPA:ITUB4,5.34078815
+39067,2009-05-07T10:00:00,BMFBOVESPA:ITUB4,4.93572839
+39068,2009-05-08T10:00:00,BMFBOVESPA:ITUB4,4.9938616
+39069,2009-05-11T10:00:00,BMFBOVESPA:ITUB4,4.86446846
+39070,2009-05-12T10:00:00,BMFBOVESPA:ITUB4,4.78570657
+39071,2009-05-13T10:00:00,BMFBOVESPA:ITUB4,4.6581876
+39072,2009-05-14T10:00:00,BMFBOVESPA:ITUB4,4.7200714
+39073,2009-05-15T10:00:00,BMFBOVESPA:ITUB4,4.66756373
+39074,2009-05-18T10:00:00,BMFBOVESPA:ITUB4,4.89447252
+39075,2009-05-19T10:00:00,BMFBOVESPA:ITUB4,4.84196485
+39076,2009-05-20T10:00:00,BMFBOVESPA:ITUB4,4.93760407
+39077,2009-05-21T10:00:00,BMFBOVESPA:ITUB4,4.93010286
+39078,2009-05-22T10:00:00,BMFBOVESPA:ITUB4,4.99573727
+39079,2009-05-25T10:00:00,BMFBOVESPA:ITUB4,4.99761295
+39080,2009-05-26T10:00:00,BMFBOVESPA:ITUB4,5.18701572
+39081,2009-05-27T10:00:00,BMFBOVESPA:ITUB4,5.20951933
+39082,2009-05-28T10:00:00,BMFBOVESPA:ITUB4,5.26202626
+39083,2009-05-29T10:00:00,BMFBOVESPA:ITUB4,5.24514892
+39084,2009-06-01T10:00:00,BMFBOVESPA:ITUB4,5.3956107
+39085,2009-06-02T10:00:00,BMFBOVESPA:ITUB4,5.32807185
+39086,2009-06-03T10:00:00,BMFBOVESPA:ITUB4,5.20049836
+39087,2009-06-04T10:00:00,BMFBOVESPA:ITUB4,5.26616077
+39088,2009-06-05T10:00:00,BMFBOVESPA:ITUB4,5.22301106
+39089,2009-06-08T10:00:00,BMFBOVESPA:ITUB4,5.23426741
+39090,2009-06-09T10:00:00,BMFBOVESPA:ITUB4,5.16860498
+39091,2009-06-10T10:00:00,BMFBOVESPA:ITUB4,5.18736557
+39092,2009-06-12T10:00:00,BMFBOVESPA:ITUB4,5.26991289
+39093,2009-06-15T10:00:00,BMFBOVESPA:ITUB4,5.08980901
+39094,2009-06-16T10:00:00,BMFBOVESPA:ITUB4,5.05791565
+39095,2009-06-17T10:00:00,BMFBOVESPA:ITUB4,5.02977438
+39096,2009-06-18T10:00:00,BMFBOVESPA:ITUB4,4.96035984
+39097,2009-06-19T10:00:00,BMFBOVESPA:ITUB4,5.03727938
+39098,2009-06-22T10:00:00,BMFBOVESPA:ITUB4,4.99975745
+39099,2009-06-23T10:00:00,BMFBOVESPA:ITUB4,4.8965731
+39100,2009-06-24T10:00:00,BMFBOVESPA:ITUB4,4.8965731
+39101,2009-06-25T10:00:00,BMFBOVESPA:ITUB4,5.00913813
+39102,2009-06-26T10:00:00,BMFBOVESPA:ITUB4,5.08793334
+39103,2009-06-29T10:00:00,BMFBOVESPA:ITUB4,5.18736557
+39104,2009-06-30T10:00:00,BMFBOVESPA:ITUB4,5.11795103
+39105,2009-07-01T10:00:00,BMFBOVESPA:ITUB4,5.12583388
+39106,2009-07-02T10:00:00,BMFBOVESPA:ITUB4,5.11457299
+39107,2009-07-03T10:00:00,BMFBOVESPA:ITUB4,5.07515796
+39108,2009-07-06T10:00:00,BMFBOVESPA:ITUB4,5.10706497
+39109,2009-07-07T10:00:00,BMFBOVESPA:ITUB4,5.02635849
+39110,2009-07-08T10:00:00,BMFBOVESPA:ITUB4,5.00008155
+39111,2009-07-10T10:00:00,BMFBOVESPA:ITUB4,4.94189761
+39112,2009-07-13T10:00:00,BMFBOVESPA:ITUB4,4.94189761
+39113,2009-07-14T10:00:00,BMFBOVESPA:ITUB4,4.88934374
+39114,2009-07-15T10:00:00,BMFBOVESPA:ITUB4,5.09392688
+39115,2009-07-16T10:00:00,BMFBOVESPA:ITUB4,5.17275692
+39116,2009-07-17T10:00:00,BMFBOVESPA:ITUB4,5.14835718
+39117,2009-07-20T10:00:00,BMFBOVESPA:ITUB4,5.36607841
+39118,2009-07-21T10:00:00,BMFBOVESPA:ITUB4,5.37170923
+39119,2009-07-22T10:00:00,BMFBOVESPA:ITUB4,5.38672451
+39120,2009-07-23T10:00:00,BMFBOVESPA:ITUB4,5.6006921
+39121,2009-07-24T10:00:00,BMFBOVESPA:ITUB4,5.61570738
+39122,2009-07-27T10:00:00,BMFBOVESPA:ITUB4,5.59318408
+39123,2009-07-28T10:00:00,BMFBOVESPA:ITUB4,5.58567682
+39124,2009-07-29T10:00:00,BMFBOVESPA:ITUB4,5.5106004
+39125,2009-07-30T10:00:00,BMFBOVESPA:ITUB4,5.56315351
+39126,2009-07-31T10:00:00,BMFBOVESPA:ITUB4,5.53500014
+39127,2009-08-03T10:00:00,BMFBOVESPA:ITUB4,5.60672805
+39128,2009-08-04T10:00:00,BMFBOVESPA:ITUB4,5.65742441
+39129,2009-08-05T10:00:00,BMFBOVESPA:ITUB4,5.77008485
+39130,2009-08-06T10:00:00,BMFBOVESPA:ITUB4,5.72314287
+39131,2009-08-07T10:00:00,BMFBOVESPA:ITUB4,5.89025632
+39132,2009-08-10T10:00:00,BMFBOVESPA:ITUB4,5.95034168
+39133,2009-08-11T10:00:00,BMFBOVESPA:ITUB4,5.70624434
+39134,2009-08-12T10:00:00,BMFBOVESPA:ITUB4,5.66305751
+39135,2009-08-13T10:00:00,BMFBOVESPA:ITUB4,5.5935839
+39136,2009-08-14T10:00:00,BMFBOVESPA:ITUB4,5.50908895
+39137,2009-08-17T10:00:00,BMFBOVESPA:ITUB4,5.37577409
+39138,2009-08-18T10:00:00,BMFBOVESPA:ITUB4,5.56541841
+39139,2009-08-19T10:00:00,BMFBOVESPA:ITUB4,5.64052587
+39140,2009-08-20T10:00:00,BMFBOVESPA:ITUB4,5.71375462
+39141,2009-08-21T10:00:00,BMFBOVESPA:ITUB4,5.6743237
+39142,2009-08-24T10:00:00,BMFBOVESPA:ITUB4,5.76316141
+39143,2009-08-25T10:00:00,BMFBOVESPA:ITUB4,5.83498851
+39144,2009-08-26T10:00:00,BMFBOVESPA:ITUB4,5.9616306
+39145,2009-08-27T10:00:00,BMFBOVESPA:ITUB4,5.91626595
+39146,2009-08-28T10:00:00,BMFBOVESPA:ITUB4,5.91059575
+39147,2009-08-31T10:00:00,BMFBOVESPA:ITUB4,6.4627968
+39148,2009-09-01T10:00:00,BMFBOVESPA:ITUB4,6.28223403
+39149,2009-09-02T10:00:00,BMFBOVESPA:ITUB4,6.26351206
+39150,2009-09-03T10:00:00,BMFBOVESPA:ITUB4,6.23438867
+39151,2009-09-04T10:00:00,BMFBOVESPA:ITUB4,6.39040479
+39152,2009-09-08T10:00:00,BMFBOVESPA:ITUB4,6.4736132
+39153,2009-09-09T10:00:00,BMFBOVESPA:ITUB4,6.55474146
+39154,2009-09-10T10:00:00,BMFBOVESPA:ITUB4,6.59426552
+39155,2009-09-11T10:00:00,BMFBOVESPA:ITUB4,6.66499235
+39156,2009-09-14T10:00:00,BMFBOVESPA:ITUB4,6.67747316
+39157,2009-09-15T10:00:00,BMFBOVESPA:ITUB4,6.77524325
+39158,2009-09-16T10:00:00,BMFBOVESPA:ITUB4,6.86677219
+39159,2009-09-17T10:00:00,BMFBOVESPA:ITUB4,6.86885308
+39160,2009-09-18T10:00:00,BMFBOVESPA:ITUB4,6.90837639
+39161,2009-09-21T10:00:00,BMFBOVESPA:ITUB4,6.85845241
+39162,2009-09-22T10:00:00,BMFBOVESPA:ITUB4,6.88965518
+39163,2009-09-23T10:00:00,BMFBOVESPA:ITUB4,6.77524325
+39164,2009-09-24T10:00:00,BMFBOVESPA:ITUB4,6.70659731
+39165,2009-09-25T10:00:00,BMFBOVESPA:ITUB4,6.74403973
+39166,2009-09-28T10:00:00,BMFBOVESPA:ITUB4,6.89381545
+39167,2009-09-29T10:00:00,BMFBOVESPA:ITUB4,7.1226393
+39168,2009-09-30T10:00:00,BMFBOVESPA:ITUB4,7.22248877
+39169,2009-10-01T10:00:00,BMFBOVESPA:ITUB4,7.25828344
+39170,2009-10-02T10:00:00,BMFBOVESPA:ITUB4,7.28949681
+39171,2009-10-05T10:00:00,BMFBOVESPA:ITUB4,7.43100045
+39172,2009-10-06T10:00:00,BMFBOVESPA:ITUB4,7.33111615
+39173,2009-10-07T10:00:00,BMFBOVESPA:ITUB4,7.09805177
+39174,2009-10-08T10:00:00,BMFBOVESPA:ITUB4,7.21874574
+39175,2009-10-09T10:00:00,BMFBOVESPA:ITUB4,7.28949681
+39176,2009-10-13T10:00:00,BMFBOVESPA:ITUB4,7.31030648
+39177,2009-10-14T10:00:00,BMFBOVESPA:ITUB4,7.51215674
+39178,2009-10-15T10:00:00,BMFBOVESPA:ITUB4,7.4830235
+39179,2009-10-16T10:00:00,BMFBOVESPA:ITUB4,7.41019154
+39180,2009-10-19T09:00:00,BMFBOVESPA:ITUB4,7.49550961
+39181,2009-10-20T09:00:00,BMFBOVESPA:ITUB4,7.34984417
+39182,2009-10-21T09:00:00,BMFBOVESPA:ITUB4,7.28949681
+39183,2009-10-22T09:00:00,BMFBOVESPA:ITUB4,7.43100045
+39184,2009-10-23T09:00:00,BMFBOVESPA:ITUB4,7.36024863
+39185,2009-10-26T09:00:00,BMFBOVESPA:ITUB4,7.34984417
+39186,2009-10-27T09:00:00,BMFBOVESPA:ITUB4,7.16048003
+39187,2009-10-28T09:00:00,BMFBOVESPA:ITUB4,6.6818659
+39188,2009-10-29T09:00:00,BMFBOVESPA:ITUB4,7.11261801
+39189,2009-10-30T09:00:00,BMFBOVESPA:ITUB4,6.78383109
+39190,2009-11-03T09:00:00,BMFBOVESPA:ITUB4,7.14646278
+39191,2009-11-04T09:00:00,BMFBOVESPA:ITUB4,7.37753033
+39192,2009-11-05T09:00:00,BMFBOVESPA:ITUB4,7.43789966
+39193,2009-11-06T09:00:00,BMFBOVESPA:ITUB4,7.40459252
+39194,2009-11-09T09:00:00,BMFBOVESPA:ITUB4,7.56904655
+39195,2009-11-10T09:00:00,BMFBOVESPA:ITUB4,7.66688632
+39196,2009-11-11T09:00:00,BMFBOVESPA:ITUB4,7.67104885
+39197,2009-11-12T09:00:00,BMFBOVESPA:ITUB4,7.4483079
+39198,2009-11-13T09:00:00,BMFBOVESPA:ITUB4,7.6981118
+39199,2009-11-16T09:00:00,BMFBOVESPA:ITUB4,7.75223619
+39200,2009-11-17T09:00:00,BMFBOVESPA:ITUB4,7.79803246
+39201,2009-11-18T09:00:00,BMFBOVESPA:ITUB4,7.7022751
+39202,2009-11-19T09:00:00,BMFBOVESPA:ITUB4,7.51700458
+39203,2009-11-23T09:00:00,BMFBOVESPA:ITUB4,7.67937621
+39204,2009-11-24T09:00:00,BMFBOVESPA:ITUB4,7.71892904
+39205,2009-11-25T09:00:00,BMFBOVESPA:ITUB4,7.86048343
+39206,2009-11-26T09:00:00,BMFBOVESPA:ITUB4,7.60443533
+39207,2009-11-27T09:00:00,BMFBOVESPA:ITUB4,7.65023237
+39208,2009-11-30T09:00:00,BMFBOVESPA:ITUB4,7.69186685
+39209,2009-12-01T09:00:00,BMFBOVESPA:ITUB4,7.98173473
+39210,2009-12-02T09:00:00,BMFBOVESPA:ITUB4,8.07335908
+39211,2009-12-03T09:00:00,BMFBOVESPA:ITUB4,7.98173473
+39212,2009-12-04T09:00:00,BMFBOVESPA:ITUB4,7.9713227
+39213,2009-12-07T09:00:00,BMFBOVESPA:ITUB4,8.12333531
+39214,2009-12-08T09:00:00,BMFBOVESPA:ITUB4,8.08377111
+39215,2009-12-09T09:00:00,BMFBOVESPA:ITUB4,8.0816887
+39216,2009-12-10T09:00:00,BMFBOVESPA:ITUB4,8.12125366
+39217,2009-12-11T09:00:00,BMFBOVESPA:ITUB4,8.11292404
+39218,2009-12-14T09:00:00,BMFBOVESPA:ITUB4,8.06919427
+39219,2009-12-15T09:00:00,BMFBOVESPA:ITUB4,8.1358305
+39220,2009-12-16T09:00:00,BMFBOVESPA:ITUB4,8.03171172
+39221,2009-12-17T09:00:00,BMFBOVESPA:ITUB4,7.81306212
+39222,2009-12-18T09:00:00,BMFBOVESPA:ITUB4,7.8047325
+39223,2009-12-21T09:00:00,BMFBOVESPA:ITUB4,7.73809703
+39224,2009-12-22T09:00:00,BMFBOVESPA:ITUB4,7.74642665
+39225,2009-12-23T09:00:00,BMFBOVESPA:ITUB4,7.68187282
+39226,2009-12-28T09:00:00,BMFBOVESPA:ITUB4,7.68811928
+39227,2009-12-29T09:00:00,BMFBOVESPA:ITUB4,7.83180377
+39228,2009-12-30T09:00:00,BMFBOVESPA:ITUB4,7.84846227
+39229,2010-01-04T09:00:00,BMFBOVESPA:ITUB4,8.21880567
+39230,2010-01-05T09:00:00,BMFBOVESPA:ITUB4,8.27112858
+39231,2010-01-06T09:00:00,BMFBOVESPA:ITUB4,8.19997012
+39232,2010-01-07T09:00:00,BMFBOVESPA:ITUB4,8.11625361
+39233,2010-01-08T09:00:00,BMFBOVESPA:ITUB4,7.992773
+39234,2010-01-11T09:00:00,BMFBOVESPA:ITUB4,7.92370754
+39235,2010-01-12T09:00:00,BMFBOVESPA:ITUB4,7.85045532
+39236,2010-01-13T09:00:00,BMFBOVESPA:ITUB4,7.87347764
+39237,2010-01-14T09:00:00,BMFBOVESPA:ITUB4,7.76464657
+39238,2010-01-15T09:00:00,BMFBOVESPA:ITUB4,7.63488768
+39239,2010-01-18T09:00:00,BMFBOVESPA:ITUB4,7.70186013
+39240,2010-01-19T09:00:00,BMFBOVESPA:ITUB4,7.68093157
+39241,2010-01-20T09:00:00,BMFBOVESPA:ITUB4,7.47792047
+39242,2010-01-21T09:00:00,BMFBOVESPA:ITUB4,7.34188257
+39243,2010-01-22T09:00:00,BMFBOVESPA:ITUB4,7.42559831
+39244,2010-01-26T09:00:00,BMFBOVESPA:ITUB4,7.44443387
+39245,2010-01-27T09:00:00,BMFBOVESPA:ITUB4,7.33769656
+39246,2010-01-28T09:00:00,BMFBOVESPA:ITUB4,7.55745096
+39247,2010-01-29T09:00:00,BMFBOVESPA:ITUB4,7.40048374
+39248,2010-02-01T09:00:00,BMFBOVESPA:ITUB4,7.54745162
+39249,2010-02-02T09:00:00,BMFBOVESPA:ITUB4,7.64794475
+39250,2010-02-03T09:00:00,BMFBOVESPA:ITUB4,7.61444679
+39251,2010-02-04T09:00:00,BMFBOVESPA:ITUB4,7.32134247
+39252,2010-02-05T09:00:00,BMFBOVESPA:ITUB4,7.13501182
+39253,2010-02-08T09:00:00,BMFBOVESPA:ITUB4,7.11407493
+39254,2010-02-09T09:00:00,BMFBOVESPA:ITUB4,7.43230366
+39255,2010-02-10T09:00:00,BMFBOVESPA:ITUB4,7.4720814
+39256,2010-02-11T09:00:00,BMFBOVESPA:ITUB4,7.60397872
+39257,2010-02-12T09:00:00,BMFBOVESPA:ITUB4,7.60188571
+39258,2010-02-17T09:00:00,BMFBOVESPA:ITUB4,7.76518647
+39259,2010-02-18T09:00:00,BMFBOVESPA:ITUB4,7.79031014
+39260,2010-02-19T09:00:00,BMFBOVESPA:ITUB4,7.66678712
+39261,2010-02-22T10:00:00,BMFBOVESPA:ITUB4,7.66771852
+39262,2010-02-23T10:00:00,BMFBOVESPA:ITUB4,7.540769
+39263,2010-02-24T10:00:00,BMFBOVESPA:ITUB4,7.45613699
+39264,2010-02-25T10:00:00,BMFBOVESPA:ITUB4,7.45402051
+39265,2010-02-26T10:00:00,BMFBOVESPA:ITUB4,7.64232831
+39266,2010-03-01T10:00:00,BMFBOVESPA:ITUB4,7.66179918
+39267,2010-03-02T10:00:00,BMFBOVESPA:ITUB4,7.78455664
+39268,2010-03-03T10:00:00,BMFBOVESPA:ITUB4,7.78455664
+39269,2010-03-04T10:00:00,BMFBOVESPA:ITUB4,7.77397423
+39270,2010-03-05T10:00:00,BMFBOVESPA:ITUB4,7.81630462
+39271,2010-03-08T10:00:00,BMFBOVESPA:ITUB4,7.81207165
+39272,2010-03-09T10:00:00,BMFBOVESPA:ITUB4,7.90943133
+39273,2010-03-10T10:00:00,BMFBOVESPA:ITUB4,7.94329579
+39274,2010-03-11T10:00:00,BMFBOVESPA:ITUB4,7.96234412
+39275,2010-03-12T10:00:00,BMFBOVESPA:ITUB4,7.83535296
+39276,2010-03-15T10:00:00,BMFBOVESPA:ITUB4,7.88191707
+39277,2010-03-16T10:00:00,BMFBOVESPA:ITUB4,7.93271338
+39278,2010-03-17T10:00:00,BMFBOVESPA:ITUB4,7.85863501
+39279,2010-03-18T10:00:00,BMFBOVESPA:ITUB4,7.7951398
+39280,2010-03-19T10:00:00,BMFBOVESPA:ITUB4,7.76339182
+39281,2010-03-22T10:00:00,BMFBOVESPA:ITUB4,7.87979983
+39282,2010-03-23T10:00:00,BMFBOVESPA:ITUB4,7.81418738
+39283,2010-03-24T10:00:00,BMFBOVESPA:ITUB4,7.64909954
+39284,2010-03-25T10:00:00,BMFBOVESPA:ITUB4,7.742227
+39285,2010-03-26T10:00:00,BMFBOVESPA:ITUB4,7.87979983
+39286,2010-03-29T10:00:00,BMFBOVESPA:ITUB4,7.99620859
+39287,2010-03-30T10:00:00,BMFBOVESPA:ITUB4,8.07875213
+39288,2010-03-31T10:00:00,BMFBOVESPA:ITUB4,8.1718796
+39289,2010-04-01T10:00:00,BMFBOVESPA:ITUB4,8.22100014
+39290,2010-04-05T10:00:00,BMFBOVESPA:ITUB4,8.27392961
+39291,2010-04-06T10:00:00,BMFBOVESPA:ITUB4,8.16807069
+39292,2010-04-07T10:00:00,BMFBOVESPA:ITUB4,8.09608684
+39293,2010-04-08T10:00:00,BMFBOVESPA:ITUB4,8.38614024
+39294,2010-04-09T10:00:00,BMFBOVESPA:ITUB4,8.4094291
+39295,2010-04-12T10:00:00,BMFBOVESPA:ITUB4,8.29510124
+39296,2010-04-13T10:00:00,BMFBOVESPA:ITUB4,8.26969512
+39297,2010-04-14T10:00:00,BMFBOVESPA:ITUB4,8.31627287
+39298,2010-04-15T10:00:00,BMFBOVESPA:ITUB4,8.30357019
+39299,2010-04-16T10:00:00,BMFBOVESPA:ITUB4,8.04315738
+39300,2010-04-19T10:00:00,BMFBOVESPA:ITUB4,7.95000113
+39301,2010-04-20T10:00:00,BMFBOVESPA:ITUB4,8.02198499
+39302,2010-04-22T10:00:00,BMFBOVESPA:ITUB4,7.9478839
+39303,2010-04-23T10:00:00,BMFBOVESPA:ITUB4,7.95847009
+39304,2010-04-26T10:00:00,BMFBOVESPA:ITUB4,7.85684565
+39305,2010-04-27T10:00:00,BMFBOVESPA:ITUB4,7.59431484
+39306,2010-04-28T10:00:00,BMFBOVESPA:ITUB4,7.78697829
+39307,2010-04-29T10:00:00,BMFBOVESPA:ITUB4,7.92882951
+39308,2010-04-30T10:00:00,BMFBOVESPA:ITUB4,7.90765711
+39309,2010-05-03T10:00:00,BMFBOVESPA:ITUB4,7.93349334
+39310,2010-05-04T10:00:00,BMFBOVESPA:ITUB4,7.72382535
+39311,2010-05-05T10:00:00,BMFBOVESPA:ITUB4,7.69841091
+39312,2010-05-06T10:00:00,BMFBOVESPA:ITUB4,7.60522514
+39313,2010-05-07T10:00:00,BMFBOVESPA:ITUB4,7.58616469
+39314,2010-05-10T10:00:00,BMFBOVESPA:ITUB4,7.91019614
+39315,2010-05-11T10:00:00,BMFBOVESPA:ITUB4,7.80218591
+39316,2010-05-12T10:00:00,BMFBOVESPA:ITUB4,7.78736145
+39317,2010-05-13T10:00:00,BMFBOVESPA:ITUB4,7.67087924
+39318,2010-05-14T10:00:00,BMFBOVESPA:ITUB4,7.54592579
+39319,2010-05-17T10:00:00,BMFBOVESPA:ITUB4,7.53533657
+39320,2010-05-18T10:00:00,BMFBOVESPA:ITUB4,7.34472903
+39321,2010-05-19T10:00:00,BMFBOVESPA:ITUB4,6.9677507
+39322,2010-05-20T10:00:00,BMFBOVESPA:ITUB4,6.89362539
+39323,2010-05-21T10:00:00,BMFBOVESPA:ITUB4,7.03128604
+39324,2010-05-24T10:00:00,BMFBOVESPA:ITUB4,6.90844984
+39325,2010-05-25T10:00:00,BMFBOVESPA:ITUB4,6.73902151
+39326,2010-05-26T10:00:00,BMFBOVESPA:ITUB4,6.96563195
+39327,2010-05-27T10:00:00,BMFBOVESPA:ITUB4,7.09270415
+39328,2010-05-28T10:00:00,BMFBOVESPA:ITUB4,7.05246449
+39329,2010-05-31T10:00:00,BMFBOVESPA:ITUB4,7.28331093
+39330,2010-06-01T10:00:00,BMFBOVESPA:ITUB4,7.14178911
+39331,2010-06-02T10:00:00,BMFBOVESPA:ITUB4,7.34517429
+39332,2010-06-04T10:00:00,BMFBOVESPA:ITUB4,7.19475416
+39333,2010-06-07T10:00:00,BMFBOVESPA:ITUB4,6.97653846
+39334,2010-06-08T10:00:00,BMFBOVESPA:ITUB4,7.10365457
+39335,2010-06-09T10:00:00,BMFBOVESPA:ITUB4,7.03797852
+39336,2010-06-10T10:00:00,BMFBOVESPA:ITUB4,7.22653319
+39337,2010-06-11T10:00:00,BMFBOVESPA:ITUB4,7.33458128
+39338,2010-06-14T10:00:00,BMFBOVESPA:ITUB4,7.21594017
+39339,2010-06-15T10:00:00,BMFBOVESPA:ITUB4,7.39178383
+39340,2010-06-16T10:00:00,BMFBOVESPA:ITUB4,7.4150886
+39341,2010-06-17T10:00:00,BMFBOVESPA:ITUB4,7.38330882
+39342,2010-06-18T10:00:00,BMFBOVESPA:ITUB4,7.4150886
+39343,2010-06-21T10:00:00,BMFBOVESPA:ITUB4,7.44686763
+39344,2010-06-22T10:00:00,BMFBOVESPA:ITUB4,7.4150886
+39345,2010-06-23T10:00:00,BMFBOVESPA:ITUB4,7.45110362
+39346,2010-06-24T10:00:00,BMFBOVESPA:ITUB4,7.21594017
+39347,2010-06-25T10:00:00,BMFBOVESPA:ITUB4,7.26890522
+39348,2010-06-28T10:00:00,BMFBOVESPA:ITUB4,7.24983795
+39349,2010-06-29T10:00:00,BMFBOVESPA:ITUB4,6.95111569
+39350,2010-06-30T10:00:00,BMFBOVESPA:ITUB4,6.82823708
+39351,2010-07-01T10:00:00,BMFBOVESPA:ITUB4,7.14656652
+39352,2010-07-02T10:00:00,BMFBOVESPA:ITUB4,7.21438707
+39353,2010-07-05T10:00:00,BMFBOVESPA:ITUB4,7.04059705
+39354,2010-07-06T10:00:00,BMFBOVESPA:ITUB4,7.20802779
+39355,2010-07-07T10:00:00,BMFBOVESPA:ITUB4,7.62978617
+39356,2010-07-08T10:00:00,BMFBOVESPA:ITUB4,7.80145669
+39357,2010-07-12T10:00:00,BMFBOVESPA:ITUB4,7.82900805
+39358,2010-07-13T10:00:00,BMFBOVESPA:ITUB4,7.85444142
+39359,2010-07-14T10:00:00,BMFBOVESPA:ITUB4,7.79721767
+39360,2010-07-15T10:00:00,BMFBOVESPA:ITUB4,7.78026234
+39361,2010-07-16T10:00:00,BMFBOVESPA:ITUB4,7.58527947
+39362,2010-07-19T10:00:00,BMFBOVESPA:ITUB4,7.75906874
+39363,2010-07-20T10:00:00,BMFBOVESPA:ITUB4,7.82476903
+39364,2010-07-21T10:00:00,BMFBOVESPA:ITUB4,7.79933641
+39365,2010-07-22T10:00:00,BMFBOVESPA:ITUB4,8.01127537
+39366,2010-07-23T10:00:00,BMFBOVESPA:ITUB4,8.09605125
+39367,2010-07-26T10:00:00,BMFBOVESPA:ITUB4,8.11512532
+39368,2010-07-27T10:00:00,BMFBOVESPA:ITUB4,8.09605125
+39369,2010-07-28T10:00:00,BMFBOVESPA:ITUB4,8.28467633
+39370,2010-07-29T10:00:00,BMFBOVESPA:ITUB4,8.29103411
+39371,2010-07-30T10:00:00,BMFBOVESPA:ITUB4,8.32494401
+39372,2010-08-02T10:00:00,BMFBOVESPA:ITUB4,8.3571645
+39373,2010-08-03T10:00:00,BMFBOVESPA:ITUB4,8.10276113
+39374,2010-08-04T10:00:00,BMFBOVESPA:ITUB4,7.96283936
+39375,2010-08-05T10:00:00,BMFBOVESPA:ITUB4,7.97767972
+39376,2010-08-06T10:00:00,BMFBOVESPA:ITUB4,8.0709609
+39377,2010-08-09T10:00:00,BMFBOVESPA:ITUB4,8.10276113
+39378,2010-08-10T10:00:00,BMFBOVESPA:ITUB4,8.06460086
+39379,2010-08-11T10:00:00,BMFBOVESPA:ITUB4,7.98916779
+39380,2010-08-12T10:00:00,BMFBOVESPA:ITUB4,8.02757795
+39381,2010-08-13T10:00:00,BMFBOVESPA:ITUB4,8.04038058
+39382,2010-08-16T10:00:00,BMFBOVESPA:ITUB4,8.07879076
+39383,2010-08-17T10:00:00,BMFBOVESPA:ITUB4,8.13213744
+39384,2010-08-18T10:00:00,BMFBOVESPA:ITUB4,8.11293237
+39385,2010-08-19T10:00:00,BMFBOVESPA:ITUB4,8.01690846
+39386,2010-08-20T10:00:00,BMFBOVESPA:ITUB4,7.99983803
+39387,2010-08-23T10:00:00,BMFBOVESPA:ITUB4,7.94435744
+39388,2010-08-24T10:00:00,BMFBOVESPA:ITUB4,7.80779023
+39389,2010-08-25T10:00:00,BMFBOVESPA:ITUB4,7.80352243
+39390,2010-08-26T10:00:00,BMFBOVESPA:ITUB4,7.60934148
+39391,2010-08-27T10:00:00,BMFBOVESPA:ITUB4,7.93155405
+39392,2010-08-30T10:00:00,BMFBOVESPA:ITUB4,7.8355309
+39393,2010-08-31T10:00:00,BMFBOVESPA:ITUB4,8.06385347
+39394,2010-09-01T10:00:00,BMFBOVESPA:ITUB4,8.1731457
+39395,2010-09-02T10:00:00,BMFBOVESPA:ITUB4,8.08562937
+39396,2010-09-03T10:00:00,BMFBOVESPA:ITUB4,8.07495685
+39397,2010-09-06T10:00:00,BMFBOVESPA:ITUB4,8.00238312
+39398,2010-09-08T10:00:00,BMFBOVESPA:ITUB4,7.99170983
+39399,2010-09-09T10:00:00,BMFBOVESPA:ITUB4,7.95328756
+39400,2010-09-10T10:00:00,BMFBOVESPA:ITUB4,7.93621183
+39401,2010-09-13T10:00:00,BMFBOVESPA:ITUB4,8.21370188
+39402,2010-09-14T10:00:00,BMFBOVESPA:ITUB4,8.33110111
+39403,2010-09-15T10:00:00,BMFBOVESPA:ITUB4,8.38019516
+39404,2010-09-16T10:00:00,BMFBOVESPA:ITUB4,8.29908356
+39405,2010-09-17T10:00:00,BMFBOVESPA:ITUB4,8.25639272
+39406,2010-09-20T10:00:00,BMFBOVESPA:ITUB4,8.32042859
+39407,2010-09-21T10:00:00,BMFBOVESPA:ITUB4,8.19022143
+39408,2010-09-22T10:00:00,BMFBOVESPA:ITUB4,8.2457202
+39409,2010-09-23T10:00:00,BMFBOVESPA:ITUB4,8.30975607
+39410,2010-09-24T10:00:00,BMFBOVESPA:ITUB4,8.2457202
+39411,2010-09-27T10:00:00,BMFBOVESPA:ITUB4,8.25639272
+39412,2010-09-28T10:00:00,BMFBOVESPA:ITUB4,8.33110111
+39413,2010-09-29T10:00:00,BMFBOVESPA:ITUB4,8.48265407
+39414,2010-09-30T10:00:00,BMFBOVESPA:ITUB4,8.63420552
+39415,2010-10-01T10:00:00,BMFBOVESPA:ITUB4,8.7115014
+39416,2010-10-04T10:00:00,BMFBOVESPA:ITUB4,8.72217695
+39417,2010-10-05T10:00:00,BMFBOVESPA:ITUB4,8.93996481
+39418,2010-10-06T10:00:00,BMFBOVESPA:ITUB4,8.86096362
+39419,2010-10-07T10:00:00,BMFBOVESPA:ITUB4,8.87804541
+39420,2010-10-08T10:00:00,BMFBOVESPA:ITUB4,9.072346
+39421,2010-10-11T10:00:00,BMFBOVESPA:ITUB4,9.00401961
+39422,2010-10-13T10:00:00,BMFBOVESPA:ITUB4,9.10864347
+39423,2010-10-14T10:00:00,BMFBOVESPA:ITUB4,9.04245325
+39424,2010-10-15T10:00:00,BMFBOVESPA:ITUB4,9.13213074
+39425,2010-10-18T09:00:00,BMFBOVESPA:ITUB4,9.18123992
+39426,2010-10-19T09:00:00,BMFBOVESPA:ITUB4,8.99761489
+39427,2010-10-20T09:00:00,BMFBOVESPA:ITUB4,9.08515696
+39428,2010-10-21T09:00:00,BMFBOVESPA:ITUB4,8.96985679
+39429,2010-10-22T09:00:00,BMFBOVESPA:ITUB4,9.05099415
+39430,2010-10-25T09:00:00,BMFBOVESPA:ITUB4,9.07448065
+39431,2010-10-26T09:00:00,BMFBOVESPA:ITUB4,9.05312956
+39432,2010-10-27T09:00:00,BMFBOVESPA:ITUB4,8.86950452
+39433,2010-10-28T09:00:00,BMFBOVESPA:ITUB4,8.7840971
+39434,2010-10-29T09:00:00,BMFBOVESPA:ITUB4,8.86096362
+39435,2010-11-01T09:00:00,BMFBOVESPA:ITUB4,9.03011632
+39436,2010-11-03T09:00:00,BMFBOVESPA:ITUB4,9.00235217
+39437,2010-11-04T09:00:00,BMFBOVESPA:ITUB4,9.24156003
+39438,2010-11-05T09:00:00,BMFBOVESPA:ITUB4,9.2885482
+39439,2010-11-08T09:00:00,BMFBOVESPA:ITUB4,9.2970906
+39440,2010-11-09T09:00:00,BMFBOVESPA:ITUB4,9.04720341
+39441,2010-11-10T09:00:00,BMFBOVESPA:ITUB4,9.1518568
+39442,2010-11-11T09:00:00,BMFBOVESPA:ITUB4,8.97031493
+39443,2010-11-12T09:00:00,BMFBOVESPA:ITUB4,8.97031493
+39444,2010-11-16T09:00:00,BMFBOVESPA:ITUB4,8.78877304
+39445,2010-11-17T09:00:00,BMFBOVESPA:ITUB4,8.77809371
+39446,2010-11-18T09:00:00,BMFBOVESPA:ITUB4,8.86566077
+39447,2010-11-19T09:00:00,BMFBOVESPA:ITUB4,8.95536401
+39448,2010-11-22T09:00:00,BMFBOVESPA:ITUB4,8.81653796
+39449,2010-11-23T09:00:00,BMFBOVESPA:ITUB4,8.58373709
+39450,2010-11-24T09:00:00,BMFBOVESPA:ITUB4,8.65849016
+39451,2010-11-25T09:00:00,BMFBOVESPA:ITUB4,8.64353924
+39452,2010-11-26T09:00:00,BMFBOVESPA:ITUB4,8.56451459
+39453,2010-11-29T09:00:00,BMFBOVESPA:ITUB4,8.45772502
+39454,2010-11-30T09:00:00,BMFBOVESPA:ITUB4,8.38297271
+39455,2010-12-01T09:00:00,BMFBOVESPA:ITUB4,8.54790835
+39456,2010-12-02T09:00:00,BMFBOVESPA:ITUB4,8.57781927
+39457,2010-12-03T09:00:00,BMFBOVESPA:ITUB4,8.44535856
+39458,2010-12-06T09:00:00,BMFBOVESPA:ITUB4,8.3684466
+39459,2010-12-07T09:00:00,BMFBOVESPA:ITUB4,8.39622059
+39460,2010-12-08T09:00:00,BMFBOVESPA:ITUB4,8.31717246
+39461,2010-12-09T09:00:00,BMFBOVESPA:ITUB4,8.20180415
+39462,2010-12-10T09:00:00,BMFBOVESPA:ITUB4,8.20180415
+39463,2010-12-13T09:00:00,BMFBOVESPA:ITUB4,8.2253058
+39464,2010-12-14T09:00:00,BMFBOVESPA:ITUB4,8.22957815
+39465,2010-12-15T09:00:00,BMFBOVESPA:ITUB4,8.21462344
+39466,2010-12-16T09:00:00,BMFBOVESPA:ITUB4,8.14839309
+39467,2010-12-17T09:00:00,BMFBOVESPA:ITUB4,8.2253058
+39468,2010-12-20T09:00:00,BMFBOVESPA:ITUB4,8.04584406
+39469,2010-12-21T09:00:00,BMFBOVESPA:ITUB4,8.23171432
+39470,2010-12-22T09:00:00,BMFBOVESPA:ITUB4,8.42399459
+39471,2010-12-23T09:00:00,BMFBOVESPA:ITUB4,8.38981133
+39472,2010-12-27T09:00:00,BMFBOVESPA:ITUB4,8.2573529
+39473,2010-12-28T09:00:00,BMFBOVESPA:ITUB4,8.2530798
+39474,2010-12-29T09:00:00,BMFBOVESPA:ITUB4,8.43681388
+39475,2010-12-30T09:00:00,BMFBOVESPA:ITUB4,8.50090655
+39476,2011-01-03T09:00:00,BMFBOVESPA:ITUB4,8.52603324
+39477,2011-01-04T09:00:00,BMFBOVESPA:ITUB4,8.59479126
+39478,2011-01-05T09:00:00,BMFBOVESPA:ITUB4,8.72371262
+39479,2011-01-06T09:00:00,BMFBOVESPA:ITUB4,8.51743783
+39480,2011-01-07T09:00:00,BMFBOVESPA:ITUB4,8.30901398
+39481,2011-01-10T09:00:00,BMFBOVESPA:ITUB4,8.37562371
+39482,2011-01-11T09:00:00,BMFBOVESPA:ITUB4,8.42719316
+39483,2011-01-12T09:00:00,BMFBOVESPA:ITUB4,8.648509
+39484,2011-01-13T09:00:00,BMFBOVESPA:ITUB4,8.45942275
+39485,2011-01-14T09:00:00,BMFBOVESPA:ITUB4,8.51099221
+39486,2011-01-17T09:00:00,BMFBOVESPA:ITUB4,8.39066474
+39487,2011-01-18T09:00:00,BMFBOVESPA:ITUB4,8.28323001
+39488,2011-01-19T09:00:00,BMFBOVESPA:ITUB4,8.19298459
+39489,2011-01-20T09:00:00,BMFBOVESPA:ITUB4,7.99315616
+39490,2011-01-21T09:00:00,BMFBOVESPA:ITUB4,7.99530445
+39491,2011-01-24T09:00:00,BMFBOVESPA:ITUB4,8.05331952
+39492,2011-01-26T09:00:00,BMFBOVESPA:ITUB4,7.93943841
+39493,2011-01-27T09:00:00,BMFBOVESPA:ITUB4,7.97166876
+39494,2011-01-28T09:00:00,BMFBOVESPA:ITUB4,7.7976243
+39495,2011-01-31T09:00:00,BMFBOVESPA:ITUB4,7.64721553
+39496,2011-02-01T09:00:00,BMFBOVESPA:ITUB4,7.73362099
+39497,2011-02-02T09:00:00,BMFBOVESPA:ITUB4,7.68418391
+39498,2011-02-03T09:00:00,BMFBOVESPA:ITUB4,7.60680474
+39499,2011-02-04T09:00:00,BMFBOVESPA:ITUB4,7.39616143
+39500,2011-02-07T09:00:00,BMFBOVESPA:ITUB4,7.4713908
+39501,2011-02-08T09:00:00,BMFBOVESPA:ITUB4,7.6949314
+39502,2011-02-09T09:00:00,BMFBOVESPA:ITUB4,7.51437999
+39503,2011-02-10T09:00:00,BMFBOVESPA:ITUB4,7.4713908
+39504,2011-02-11T09:00:00,BMFBOVESPA:ITUB4,7.76156385
+39505,2011-02-14T09:00:00,BMFBOVESPA:ITUB4,7.81959785
+39506,2011-02-15T09:00:00,BMFBOVESPA:ITUB4,7.95716083
+39507,2011-02-16T09:00:00,BMFBOVESPA:ITUB4,8.13556243
+39508,2011-02-17T09:00:00,BMFBOVESPA:ITUB4,8.21294161
+39509,2011-02-18T09:00:00,BMFBOVESPA:ITUB4,8.17640183
+39510,2011-02-21T10:00:00,BMFBOVESPA:ITUB4,8.07967823
+39511,2011-02-22T10:00:00,BMFBOVESPA:ITUB4,7.85398859
+39512,2011-02-23T10:00:00,BMFBOVESPA:ITUB4,7.92491912
+39513,2011-02-24T10:00:00,BMFBOVESPA:ITUB4,7.80670132
+39514,2011-02-25T10:00:00,BMFBOVESPA:ITUB4,7.79810363
+39515,2011-02-28T10:00:00,BMFBOVESPA:ITUB4,7.9141724
+39516,2011-03-01T10:00:00,BMFBOVESPA:ITUB4,7.78344576
+39517,2011-03-02T10:00:00,BMFBOVESPA:ITUB4,7.81139772
+39518,2011-03-03T10:00:00,BMFBOVESPA:ITUB4,8.0027587
+39519,2011-03-04T10:00:00,BMFBOVESPA:ITUB4,8.02855934
+39520,2011-03-09T10:00:00,BMFBOVESPA:ITUB4,7.86602565
+39521,2011-03-10T10:00:00,BMFBOVESPA:ITUB4,7.56407149
+39522,2011-03-11T10:00:00,BMFBOVESPA:ITUB4,7.75089208
+39523,2011-03-14T10:00:00,BMFBOVESPA:ITUB4,7.78782109
+39524,2011-03-15T10:00:00,BMFBOVESPA:ITUB4,7.88123176
+39525,2011-03-16T10:00:00,BMFBOVESPA:ITUB4,7.69441117
+39526,2011-03-17T10:00:00,BMFBOVESPA:ITUB4,7.65313713
+39527,2011-03-18T10:00:00,BMFBOVESPA:ITUB4,7.8160623
+39528,2011-03-21T10:00:00,BMFBOVESPA:ITUB4,7.81823482
+39529,2011-03-22T10:00:00,BMFBOVESPA:ITUB4,8.0745699
+39530,2011-03-23T10:00:00,BMFBOVESPA:ITUB4,7.98984854
+39531,2011-03-24T10:00:00,BMFBOVESPA:ITUB4,8.00071113
+39532,2011-03-25T10:00:00,BMFBOVESPA:ITUB4,8.00288289
+39533,2011-03-28T10:00:00,BMFBOVESPA:ITUB4,8.00071113
+39534,2011-03-29T10:00:00,BMFBOVESPA:ITUB4,7.94423022
+39535,2011-03-30T10:00:00,BMFBOVESPA:ITUB4,8.1701531
+39536,2011-03-31T10:00:00,BMFBOVESPA:ITUB4,8.45038435
+39537,2011-04-01T10:00:00,BMFBOVESPA:ITUB4,8.43994961
+39538,2011-04-04T10:00:00,BMFBOVESPA:ITUB4,8.36606736
+39539,2011-04-05T10:00:00,BMFBOVESPA:ITUB4,8.37041315
+39540,2011-04-06T10:00:00,BMFBOVESPA:ITUB4,8.34216437
+39541,2011-04-07T10:00:00,BMFBOVESPA:ITUB4,8.3552025
+39542,2011-04-08T10:00:00,BMFBOVESPA:ITUB4,8.18136249
+39543,2011-04-11T10:00:00,BMFBOVESPA:ITUB4,8.12051762
+39544,2011-04-12T10:00:00,BMFBOVESPA:ITUB4,8.0792307
+39545,2011-04-13T10:00:00,BMFBOVESPA:ITUB4,8.08357726
+39546,2011-04-14T10:00:00,BMFBOVESPA:ITUB4,8.00534846
+39547,2011-04-15T10:00:00,BMFBOVESPA:ITUB4,8.03577051
+39548,2011-04-18T10:00:00,BMFBOVESPA:ITUB4,7.97275313
+39549,2011-04-19T10:00:00,BMFBOVESPA:ITUB4,8.09661463
+39550,2011-04-20T10:00:00,BMFBOVESPA:ITUB4,8.23568754
+39551,2011-04-25T10:00:00,BMFBOVESPA:ITUB4,8.207438
+39552,2011-04-26T10:00:00,BMFBOVESPA:ITUB4,8.29435762
+39553,2011-04-27T10:00:00,BMFBOVESPA:ITUB4,8.18136249
+39554,2011-04-28T10:00:00,BMFBOVESPA:ITUB4,7.95971575
+39555,2011-04-29T10:00:00,BMFBOVESPA:ITUB4,8.06184603
+39556,2011-05-02T10:00:00,BMFBOVESPA:ITUB4,7.94489735
+39557,2011-05-03T10:00:00,BMFBOVESPA:ITUB4,7.67318426
+39558,2011-05-04T10:00:00,BMFBOVESPA:ITUB4,7.68405215
+39559,2011-05-05T10:00:00,BMFBOVESPA:ITUB4,7.77100131
+39560,2011-05-06T10:00:00,BMFBOVESPA:ITUB4,7.95576599
+39561,2011-05-09T10:00:00,BMFBOVESPA:ITUB4,7.97967655
+39562,2011-05-10T10:00:00,BMFBOVESPA:ITUB4,8.12531549
+39563,2011-05-11T10:00:00,BMFBOVESPA:ITUB4,8.00576191
+39564,2011-05-12T10:00:00,BMFBOVESPA:ITUB4,7.96446061
+39565,2011-05-13T10:00:00,BMFBOVESPA:ITUB4,7.76447997
+39566,2011-05-16T10:00:00,BMFBOVESPA:ITUB4,7.68840021
+39567,2011-05-17T10:00:00,BMFBOVESPA:ITUB4,7.71448557
+39568,2011-05-18T10:00:00,BMFBOVESPA:ITUB4,7.54276204
+39569,2011-05-19T10:00:00,BMFBOVESPA:ITUB4,7.52971937
+39570,2011-05-20T10:00:00,BMFBOVESPA:ITUB4,7.51015611
+39571,2011-05-23T10:00:00,BMFBOVESPA:ITUB4,7.47755094
+39572,2011-05-24T10:00:00,BMFBOVESPA:ITUB4,7.63405776
+39573,2011-05-25T10:00:00,BMFBOVESPA:ITUB4,7.55363069
+39574,2011-05-26T10:00:00,BMFBOVESPA:ITUB4,7.79708515
+39575,2011-05-27T10:00:00,BMFBOVESPA:ITUB4,7.76013267
+39576,2011-05-30T10:00:00,BMFBOVESPA:ITUB4,7.72752673
+39577,2011-05-31T10:00:00,BMFBOVESPA:ITUB4,7.79056457
+39578,2011-06-01T10:00:00,BMFBOVESPA:ITUB4,7.70184877
+39579,2011-06-02T10:00:00,BMFBOVESPA:ITUB4,7.77577948
+39580,2011-06-03T10:00:00,BMFBOVESPA:ITUB4,7.79534956
+39581,2011-06-06T10:00:00,BMFBOVESPA:ITUB4,7.6148716
+39582,2011-06-07T10:00:00,BMFBOVESPA:ITUB4,7.73011649
+39583,2011-06-08T10:00:00,BMFBOVESPA:ITUB4,7.69097634
+39584,2011-06-09T10:00:00,BMFBOVESPA:ITUB4,7.63226689
+39585,2011-06-10T10:00:00,BMFBOVESPA:ITUB4,7.58877867
+39586,2011-06-13T10:00:00,BMFBOVESPA:ITUB4,7.56703381
+39587,2011-06-14T10:00:00,BMFBOVESPA:ITUB4,7.66705745
+39588,2011-06-15T10:00:00,BMFBOVESPA:ITUB4,7.74098816
+39589,2011-06-16T10:00:00,BMFBOVESPA:ITUB4,7.69315113
+39590,2011-06-17T10:00:00,BMFBOVESPA:ITUB4,7.60834874
+39591,2011-06-20T10:00:00,BMFBOVESPA:ITUB4,7.65401175
+39592,2011-06-21T10:00:00,BMFBOVESPA:ITUB4,7.59530153
+39593,2011-06-22T10:00:00,BMFBOVESPA:ITUB4,7.65401175
+39594,2011-06-24T10:00:00,BMFBOVESPA:ITUB4,7.61052278
+39595,2011-06-27T10:00:00,BMFBOVESPA:ITUB4,7.61269681
+39596,2011-06-28T10:00:00,BMFBOVESPA:ITUB4,7.83883853
+39597,2011-06-29T10:00:00,BMFBOVESPA:ITUB4,7.9105952
+39598,2011-06-30T10:00:00,BMFBOVESPA:ITUB4,7.9258157
+39599,2011-07-01T10:00:00,BMFBOVESPA:ITUB4,7.93494951
+39600,2011-07-04T10:00:00,BMFBOVESPA:ITUB4,8.00455412
+39601,2011-07-05T10:00:00,BMFBOVESPA:ITUB4,7.99585345
+39602,2011-07-06T10:00:00,BMFBOVESPA:ITUB4,7.87622036
+39603,2011-07-07T10:00:00,BMFBOVESPA:ITUB4,7.71090914
+39604,2011-07-08T10:00:00,BMFBOVESPA:ITUB4,7.54777345
+39605,2011-07-11T10:00:00,BMFBOVESPA:ITUB4,7.26935351
+39606,2011-07-12T10:00:00,BMFBOVESPA:ITUB4,7.08011505
+39607,2011-07-13T10:00:00,BMFBOVESPA:ITUB4,7.12579319
+39608,2011-07-14T10:00:00,BMFBOVESPA:ITUB4,6.91480459
+39609,2011-07-15T10:00:00,BMFBOVESPA:ITUB4,6.89305291
+39610,2011-07-18T10:00:00,BMFBOVESPA:ITUB4,6.82997342
+39611,2011-07-19T10:00:00,BMFBOVESPA:ITUB4,6.99310987
+39612,2011-07-20T10:00:00,BMFBOVESPA:ITUB4,7.04313834
+39613,2011-07-21T10:00:00,BMFBOVESPA:ITUB4,7.13884421
+39614,2011-07-22T10:00:00,BMFBOVESPA:ITUB4,7.14101975
+39615,2011-07-25T10:00:00,BMFBOVESPA:ITUB4,6.99310987
+39616,2011-07-26T10:00:00,BMFBOVESPA:ITUB4,6.86912569
+39617,2011-07-27T10:00:00,BMFBOVESPA:ITUB4,6.73426605
+39618,2011-07-28T10:00:00,BMFBOVESPA:ITUB4,6.75384293
+39619,2011-07-29T10:00:00,BMFBOVESPA:ITUB4,6.8386741
+39620,2011-08-01T10:00:00,BMFBOVESPA:ITUB4,6.83258287
+39621,2011-08-02T10:00:00,BMFBOVESPA:ITUB4,6.4365547
+39622,2011-08-03T10:00:00,BMFBOVESPA:ITUB4,6.29946802
+39623,2011-08-04T10:00:00,BMFBOVESPA:ITUB4,6.10362872
+39624,2011-08-05T10:00:00,BMFBOVESPA:ITUB4,6.15802873
+39625,2011-08-08T10:00:00,BMFBOVESPA:ITUB4,5.55963386
+39626,2011-08-09T10:00:00,BMFBOVESPA:ITUB4,5.94043019
+39627,2011-08-10T10:00:00,BMFBOVESPA:ITUB4,5.8021024
+39628,2011-08-11T10:00:00,BMFBOVESPA:ITUB4,5.99550642
+39629,2011-08-12T10:00:00,BMFBOVESPA:ITUB4,6.10759211
+39630,2011-08-15T10:00:00,BMFBOVESPA:ITUB4,6.24165589
+39631,2011-08-16T10:00:00,BMFBOVESPA:ITUB4,6.1559433
+39632,2011-08-17T10:00:00,BMFBOVESPA:ITUB4,6.34055502
+39633,2011-08-18T10:00:00,BMFBOVESPA:ITUB4,6.08341651
+39634,2011-08-19T10:00:00,BMFBOVESPA:ITUB4,5.85704687
+39635,2011-08-22T10:00:00,BMFBOVESPA:ITUB4,5.78012507
+39636,2011-08-23T10:00:00,BMFBOVESPA:ITUB4,5.82408049
+39637,2011-08-24T10:00:00,BMFBOVESPA:ITUB4,5.79111412
+39638,2011-08-25T10:00:00,BMFBOVESPA:ITUB4,5.84386031
+39639,2011-08-26T10:00:00,BMFBOVESPA:ITUB4,5.98891314
+39640,2011-08-29T10:00:00,BMFBOVESPA:ITUB4,6.07682324
+39641,2011-08-30T10:00:00,BMFBOVESPA:ITUB4,6.19770046
+39642,2011-08-31T10:00:00,BMFBOVESPA:ITUB4,6.34055502
+39643,2011-09-01T10:00:00,BMFBOVESPA:ITUB4,6.77193639
+39644,2011-09-02T10:00:00,BMFBOVESPA:ITUB4,6.59384373
+39645,2011-09-05T10:00:00,BMFBOVESPA:ITUB4,6.33220041
+39646,2011-09-06T10:00:00,BMFBOVESPA:ITUB4,6.44433305
+39647,2011-09-08T10:00:00,BMFBOVESPA:ITUB4,6.52348568
+39648,2011-09-09T10:00:00,BMFBOVESPA:ITUB4,6.33220041
+39649,2011-09-12T10:00:00,BMFBOVESPA:ITUB4,6.22006854
+39650,2011-09-13T10:00:00,BMFBOVESPA:ITUB4,6.1607033
+39651,2011-09-14T10:00:00,BMFBOVESPA:ITUB4,6.21786951
+39652,2011-09-15T10:00:00,BMFBOVESPA:ITUB4,6.32120758
+39653,2011-09-16T10:00:00,BMFBOVESPA:ITUB4,6.44213479
+39654,2011-09-19T10:00:00,BMFBOVESPA:ITUB4,6.3871676
+39655,2011-09-20T10:00:00,BMFBOVESPA:ITUB4,6.36957846
+39656,2011-09-21T10:00:00,BMFBOVESPA:ITUB4,6.34979031
+39657,2011-09-22T10:00:00,BMFBOVESPA:ITUB4,6.10133959
+39658,2011-09-23T10:00:00,BMFBOVESPA:ITUB4,6.03098153
+39659,2011-09-26T10:00:00,BMFBOVESPA:ITUB4,6.16290232
+39660,2011-09-27T10:00:00,BMFBOVESPA:ITUB4,6.41794935
+39661,2011-09-28T10:00:00,BMFBOVESPA:ITUB4,6.39816119
+39662,2011-09-29T10:00:00,BMFBOVESPA:ITUB4,6.44213479
+39663,2011-09-30T10:00:00,BMFBOVESPA:ITUB4,6.3871676
+39664,2011-10-03T10:00:00,BMFBOVESPA:ITUB4,6.30622259
+39665,2011-10-04T10:00:00,BMFBOVESPA:ITUB4,6.22923642
+39666,2011-10-05T10:00:00,BMFBOVESPA:ITUB4,6.33481668
+39667,2011-10-06T10:00:00,BMFBOVESPA:ITUB4,6.45579461
+39668,2011-10-07T10:00:00,BMFBOVESPA:ITUB4,6.37660942
+39669,2011-10-10T10:00:00,BMFBOVESPA:ITUB4,6.62736214
+39670,2011-10-11T10:00:00,BMFBOVESPA:ITUB4,6.75273889
+39671,2011-10-13T10:00:00,BMFBOVESPA:ITUB4,6.8297243
+39672,2011-10-14T10:00:00,BMFBOVESPA:ITUB4,6.90671047
+39673,2011-10-17T09:00:00,BMFBOVESPA:ITUB4,6.8847142
+39674,2011-10-18T09:00:00,BMFBOVESPA:ITUB4,6.90671047
+39675,2011-10-19T09:00:00,BMFBOVESPA:ITUB4,7.03868578
+39676,2011-10-20T09:00:00,BMFBOVESPA:ITUB4,6.95070224
+39677,2011-10-21T09:00:00,BMFBOVESPA:ITUB4,7.08487657
+39678,2011-10-24T09:00:00,BMFBOVESPA:ITUB4,7.24544673
+39679,2011-10-25T09:00:00,BMFBOVESPA:ITUB4,7.04528435
+39680,2011-10-26T09:00:00,BMFBOVESPA:ITUB4,7.16846132
+39681,2011-10-27T09:00:00,BMFBOVESPA:ITUB4,7.38842018
+39682,2011-10-28T09:00:00,BMFBOVESPA:ITUB4,7.28064014
+39683,2011-10-31T09:00:00,BMFBOVESPA:ITUB4,7.19925594
+39684,2011-11-01T09:00:00,BMFBOVESPA:ITUB4,7.06987492
+39685,2011-11-03T09:00:00,BMFBOVESPA:ITUB4,7.15128942
+39686,2011-11-04T09:00:00,BMFBOVESPA:ITUB4,7.17769433
+39687,2011-11-07T09:00:00,BMFBOVESPA:ITUB4,7.17329326
+39688,2011-11-08T09:00:00,BMFBOVESPA:ITUB4,7.16229133
+39689,2011-11-09T09:00:00,BMFBOVESPA:ITUB4,6.98185882
+39690,2011-11-10T09:00:00,BMFBOVESPA:ITUB4,6.9092457
+39691,2011-11-11T09:00:00,BMFBOVESPA:ITUB4,7.00606319
+39692,2011-11-14T09:00:00,BMFBOVESPA:ITUB4,7.02366671
+39693,2011-11-16T09:00:00,BMFBOVESPA:ITUB4,7.06987492
+39694,2011-11-17T09:00:00,BMFBOVESPA:ITUB4,6.80362682
+39695,2011-11-18T09:00:00,BMFBOVESPA:ITUB4,6.70020849
+39696,2011-11-21T09:00:00,BMFBOVESPA:ITUB4,6.603391
+39697,2011-11-22T09:00:00,BMFBOVESPA:ITUB4,6.58578747
+39698,2011-11-23T09:00:00,BMFBOVESPA:ITUB4,6.50437298
+39699,2011-11-24T09:00:00,BMFBOVESPA:ITUB4,6.53077789
+39700,2011-11-25T09:00:00,BMFBOVESPA:ITUB4,6.49337106
+39701,2011-11-28T09:00:00,BMFBOVESPA:ITUB4,6.67600411
+39702,2011-11-29T09:00:00,BMFBOVESPA:ITUB4,6.62319431
+39703,2011-11-30T09:00:00,BMFBOVESPA:ITUB4,7.01926564
+39704,2011-12-01T09:00:00,BMFBOVESPA:ITUB4,7.29705935
+39705,2011-12-02T09:00:00,BMFBOVESPA:ITUB4,7.3234741
+39706,2011-12-05T09:00:00,BMFBOVESPA:ITUB4,7.44013805
+39707,2011-12-06T09:00:00,BMFBOVESPA:ITUB4,7.47315744
+39708,2011-12-07T09:00:00,BMFBOVESPA:ITUB4,7.46215098
+39709,2011-12-08T09:00:00,BMFBOVESPA:ITUB4,7.44674269
+39710,2011-12-09T09:00:00,BMFBOVESPA:ITUB4,7.52818747
+39711,2011-12-12T09:00:00,BMFBOVESPA:ITUB4,7.44013805
+39712,2011-12-13T09:00:00,BMFBOVESPA:ITUB4,7.42913235
+39713,2011-12-14T09:00:00,BMFBOVESPA:ITUB4,7.37410156
+39714,2011-12-15T09:00:00,BMFBOVESPA:ITUB4,7.26404072
+39715,2011-12-16T09:00:00,BMFBOVESPA:ITUB4,7.30806505
+39716,2011-12-19T09:00:00,BMFBOVESPA:ITUB4,7.26404072
+39717,2011-12-20T09:00:00,BMFBOVESPA:ITUB4,7.44013805
+39718,2011-12-21T09:00:00,BMFBOVESPA:ITUB4,7.44013805
+39719,2011-12-22T09:00:00,BMFBOVESPA:ITUB4,7.57221257
+39720,2011-12-23T09:00:00,BMFBOVESPA:ITUB4,7.63604777
+39721,2011-12-26T09:00:00,BMFBOVESPA:ITUB4,7.59422473
+39722,2011-12-27T09:00:00,BMFBOVESPA:ITUB4,7.61597944
+39723,2011-12-28T09:00:00,BMFBOVESPA:ITUB4,7.44283837
+39724,2011-12-29T09:00:00,BMFBOVESPA:ITUB4,7.54494744
+39725,2012-01-02T09:00:00,BMFBOVESPA:ITUB4,7.55649305
+39726,2012-01-03T09:00:00,BMFBOVESPA:ITUB4,7.74523929
+39727,2012-01-04T09:00:00,BMFBOVESPA:ITUB4,7.75412095
+39728,2012-01-05T09:00:00,BMFBOVESPA:ITUB4,7.69638757
+39729,2012-01-06T09:00:00,BMFBOVESPA:ITUB4,7.75412095
+39730,2012-01-09T09:00:00,BMFBOVESPA:ITUB4,7.80297344
+39731,2012-01-10T09:00:00,BMFBOVESPA:ITUB4,7.90511809
+39732,2012-01-11T09:00:00,BMFBOVESPA:ITUB4,7.91622149
+39733,2012-01-12T09:00:00,BMFBOVESPA:ITUB4,7.93398555
+39734,2012-01-13T09:00:00,BMFBOVESPA:ITUB4,7.88291284
+39735,2012-01-16T09:00:00,BMFBOVESPA:ITUB4,7.93620653
+39736,2012-01-17T09:00:00,BMFBOVESPA:ITUB4,7.98283727
+39737,2012-01-18T09:00:00,BMFBOVESPA:ITUB4,8.1582599
+39738,2012-01-19T09:00:00,BMFBOVESPA:ITUB4,8.20489141
+39739,2012-01-20T09:00:00,BMFBOVESPA:ITUB4,8.23819855
+39740,2012-01-23T09:00:00,BMFBOVESPA:ITUB4,8.08276171
+39741,2012-01-24T09:00:00,BMFBOVESPA:ITUB4,7.93620653
+39742,2012-01-26T09:00:00,BMFBOVESPA:ITUB4,8.06055569
+39743,2012-01-27T09:00:00,BMFBOVESPA:ITUB4,8.01836614
+39744,2012-01-30T09:00:00,BMFBOVESPA:ITUB4,7.88291284
+39745,2012-01-31T09:00:00,BMFBOVESPA:ITUB4,7.79853223
+39746,2012-02-01T09:00:00,BMFBOVESPA:ITUB4,7.93003579
+39747,2012-02-02T09:00:00,BMFBOVESPA:ITUB4,7.93003579
+39748,2012-02-03T09:00:00,BMFBOVESPA:ITUB4,7.96113406
+39749,2012-02-06T09:00:00,BMFBOVESPA:ITUB4,8.01000245
+39750,2012-02-07T09:00:00,BMFBOVESPA:ITUB4,8.08552714
+39751,2012-02-08T09:00:00,BMFBOVESPA:ITUB4,8.26323058
+39752,2012-02-09T09:00:00,BMFBOVESPA:ITUB4,8.20769849
+39753,2012-02-10T09:00:00,BMFBOVESPA:ITUB4,8.06331355
+39754,2012-02-13T09:00:00,BMFBOVESPA:ITUB4,8.31876342
+39755,2012-02-14T09:00:00,BMFBOVESPA:ITUB4,8.21436219
+39756,2012-02-15T09:00:00,BMFBOVESPA:ITUB4,8.08552714
+39757,2012-02-16T09:00:00,BMFBOVESPA:ITUB4,8.105519
+39758,2012-02-17T09:00:00,BMFBOVESPA:ITUB4,8.14328022
+39759,2012-02-22T09:00:00,BMFBOVESPA:ITUB4,8.06997801
+39760,2012-02-23T09:00:00,BMFBOVESPA:ITUB4,8.01888712
+39761,2012-02-24T09:00:00,BMFBOVESPA:ITUB4,7.99667429
+39762,2012-02-27T10:00:00,BMFBOVESPA:ITUB4,7.91004394
+39763,2012-02-28T10:00:00,BMFBOVESPA:ITUB4,8.1255101
+39764,2012-02-29T10:00:00,BMFBOVESPA:ITUB4,8.17437849
+39765,2012-03-01T10:00:00,BMFBOVESPA:ITUB4,8.36121043
+39766,2012-03-02T10:00:00,BMFBOVESPA:ITUB4,8.4735922
+39767,2012-03-05T10:00:00,BMFBOVESPA:ITUB4,8.34997226
+39768,2012-03-06T10:00:00,BMFBOVESPA:ITUB4,8.06901783
+39769,2012-03-07T10:00:00,BMFBOVESPA:ITUB4,8.23759048
+39770,2012-03-08T10:00:00,BMFBOVESPA:ITUB4,8.50056352
+39771,2012-03-09T10:00:00,BMFBOVESPA:ITUB4,8.63542165
+39772,2012-03-12T10:00:00,BMFBOVESPA:ITUB4,8.49831603
+39773,2012-03-13T10:00:00,BMFBOVESPA:ITUB4,8.59721215
+39774,2012-03-14T10:00:00,BMFBOVESPA:ITUB4,8.63092743
+39775,2012-03-15T10:00:00,BMFBOVESPA:ITUB4,8.64666058
+39776,2012-03-16T10:00:00,BMFBOVESPA:ITUB4,8.67587938
+39777,2012-03-19T10:00:00,BMFBOVESPA:ITUB4,8.65340303
+39778,2012-03-20T10:00:00,BMFBOVESPA:ITUB4,8.52303987
+39779,2012-03-21T10:00:00,BMFBOVESPA:ITUB4,8.4735922
+39780,2012-03-22T10:00:00,BMFBOVESPA:ITUB4,8.23759048
+39781,2012-03-23T10:00:00,BMFBOVESPA:ITUB4,8.15892249
+39782,2012-03-26T10:00:00,BMFBOVESPA:ITUB4,8.3027713
+39783,2012-03-27T10:00:00,BMFBOVESPA:ITUB4,8.30951451
+39784,2012-03-28T10:00:00,BMFBOVESPA:ITUB4,8.09149419
+39785,2012-03-29T10:00:00,BMFBOVESPA:ITUB4,8.00833122
+39786,2012-03-30T10:00:00,BMFBOVESPA:ITUB4,7.85099674
+39787,2012-04-02T10:00:00,BMFBOVESPA:ITUB4,7.93756425
+39788,2012-04-03T10:00:00,BMFBOVESPA:ITUB4,7.8138913
+39789,2012-04-04T10:00:00,BMFBOVESPA:ITUB4,7.57329087
+39790,2012-04-05T10:00:00,BMFBOVESPA:ITUB4,7.42038624
+39791,2012-04-09T10:00:00,BMFBOVESPA:ITUB4,7.30795601
+39792,2012-04-10T10:00:00,BMFBOVESPA:ITUB4,7.15954787
+39793,2012-04-11T10:00:00,BMFBOVESPA:ITUB4,7.13931066
+39794,2012-04-12T10:00:00,BMFBOVESPA:ITUB4,7.41139176
+39795,2012-04-13T10:00:00,BMFBOVESPA:ITUB4,7.12357071
+39796,2012-04-16T10:00:00,BMFBOVESPA:ITUB4,7.07185282
+39797,2012-04-17T10:00:00,BMFBOVESPA:ITUB4,7.08309555
+39798,2012-04-18T10:00:00,BMFBOVESPA:ITUB4,7.04037215
+39799,2012-04-19T10:00:00,BMFBOVESPA:ITUB4,7.09209003
+39800,2012-04-20T10:00:00,BMFBOVESPA:ITUB4,7.24724365
+39801,2012-04-23T10:00:00,BMFBOVESPA:ITUB4,7.14830514
+39802,2012-04-24T10:00:00,BMFBOVESPA:ITUB4,7.07185282
+39803,2012-04-25T10:00:00,BMFBOVESPA:ITUB4,6.65586157
+39804,2012-04-26T10:00:00,BMFBOVESPA:ITUB4,6.65811057
+39805,2012-04-27T10:00:00,BMFBOVESPA:ITUB4,6.67834777
+39806,2012-04-30T10:00:00,BMFBOVESPA:ITUB4,6.7458056
+39807,2012-05-02T10:00:00,BMFBOVESPA:ITUB4,6.5782007
+39808,2012-05-03T10:00:00,BMFBOVESPA:ITUB4,6.56920244
+39809,2012-05-04T10:00:00,BMFBOVESPA:ITUB4,6.47921297
+39810,2012-05-07T10:00:00,BMFBOVESPA:ITUB4,6.52420733
+39811,2012-05-08T10:00:00,BMFBOVESPA:ITUB4,6.5354561
+39812,2012-05-09T10:00:00,BMFBOVESPA:ITUB4,6.43871812
+39813,2012-05-10T10:00:00,BMFBOVESPA:ITUB4,6.44096713
+39814,2012-05-11T10:00:00,BMFBOVESPA:ITUB4,6.52645708
+39815,2012-05-14T10:00:00,BMFBOVESPA:ITUB4,6.3892235
+39816,2012-05-15T10:00:00,BMFBOVESPA:ITUB4,6.40722155
+39817,2012-05-16T10:00:00,BMFBOVESPA:ITUB4,6.25648944
+39818,2012-05-17T10:00:00,BMFBOVESPA:ITUB4,6.08551027
+39819,2012-05-18T10:00:00,BMFBOVESPA:ITUB4,6.11700686
+39820,2012-05-21T10:00:00,BMFBOVESPA:ITUB4,6.45221591
+39821,2012-05-22T10:00:00,BMFBOVESPA:ITUB4,6.42521883
+39822,2012-05-23T10:00:00,BMFBOVESPA:ITUB4,6.41622057
+39823,2012-05-24T10:00:00,BMFBOVESPA:ITUB4,6.32623186
+39824,2012-05-25T10:00:00,BMFBOVESPA:ITUB4,6.40272203
+39825,2012-05-28T10:00:00,BMFBOVESPA:ITUB4,6.42072008
+39826,2012-05-29T10:00:00,BMFBOVESPA:ITUB4,6.35997743
+39827,2012-05-30T10:00:00,BMFBOVESPA:ITUB4,6.32623186
+39828,2012-05-31T10:00:00,BMFBOVESPA:ITUB4,6.59169924
+39829,2012-06-01T10:00:00,BMFBOVESPA:ITUB4,6.43301234
+39830,2012-06-04T10:00:00,BMFBOVESPA:ITUB4,6.33622513
+39831,2012-06-05T10:00:00,BMFBOVESPA:ITUB4,6.23943642
+39832,2012-06-06T10:00:00,BMFBOVESPA:ITUB4,6.50053908
+39833,2012-06-08T10:00:00,BMFBOVESPA:ITUB4,6.46227354
+39834,2012-06-11T10:00:00,BMFBOVESPA:ITUB4,6.52754977
+39835,2012-06-12T10:00:00,BMFBOVESPA:ITUB4,6.64009359
+39836,2012-06-13T10:00:00,BMFBOVESPA:ITUB4,6.65134767
+39837,2012-06-14T10:00:00,BMFBOVESPA:ITUB4,6.65584946
+39838,2012-06-15T10:00:00,BMFBOVESPA:ITUB4,6.79765524
+39839,2012-06-18T10:00:00,BMFBOVESPA:ITUB4,6.75263742
+39840,2012-06-19T10:00:00,BMFBOVESPA:ITUB4,6.86067944
+39841,2012-06-20T10:00:00,BMFBOVESPA:ITUB4,6.7638915
+39842,2012-06-21T10:00:00,BMFBOVESPA:ITUB4,6.49828856
+39843,2012-06-22T10:00:00,BMFBOVESPA:ITUB4,6.36323508
+39844,2012-06-25T10:00:00,BMFBOVESPA:ITUB4,6.12239158
+39845,2012-06-26T10:00:00,BMFBOVESPA:ITUB4,6.11338801
+39846,2012-06-27T10:00:00,BMFBOVESPA:ITUB4,6.19216884
+39847,2012-06-28T10:00:00,BMFBOVESPA:ITUB4,6.13364566
+39848,2012-06-29T10:00:00,BMFBOVESPA:ITUB4,6.36773761
+39849,2012-07-02T10:00:00,BMFBOVESPA:ITUB4,6.39138239
+39850,2012-07-03T10:00:00,BMFBOVESPA:ITUB4,6.51975098
+39851,2012-07-04T10:00:00,BMFBOVESPA:ITUB4,6.5580362
+39852,2012-07-05T10:00:00,BMFBOVESPA:ITUB4,6.63235461
+39853,2012-07-06T10:00:00,BMFBOVESPA:ITUB4,6.58731256
+39854,2012-07-10T10:00:00,BMFBOVESPA:ITUB4,6.29229167
+39855,2012-07-11T10:00:00,BMFBOVESPA:ITUB4,6.319316
+39856,2012-07-12T10:00:00,BMFBOVESPA:ITUB4,6.3846263
+39857,2012-07-13T10:00:00,BMFBOVESPA:ITUB4,6.56479228
+39858,2012-07-16T10:00:00,BMFBOVESPA:ITUB4,6.5580362
+39859,2012-07-17T10:00:00,BMFBOVESPA:ITUB4,6.50849008
+39860,2012-07-18T10:00:00,BMFBOVESPA:ITUB4,6.663883
+39861,2012-07-19T10:00:00,BMFBOVESPA:ITUB4,6.79225159
+39862,2012-07-20T10:00:00,BMFBOVESPA:ITUB4,6.76747853
+39863,2012-07-23T10:00:00,BMFBOVESPA:ITUB4,6.57605242
+39864,2012-07-24T10:00:00,BMFBOVESPA:ITUB4,6.79900767
+39865,2012-07-25T10:00:00,BMFBOVESPA:ITUB4,6.846301
+39866,2012-07-26T10:00:00,BMFBOVESPA:ITUB4,7.03547508
+39867,2012-07-27T10:00:00,BMFBOVESPA:ITUB4,7.29671632
+39868,2012-07-30T10:00:00,BMFBOVESPA:ITUB4,7.49715054
+39869,2012-07-31T10:00:00,BMFBOVESPA:ITUB4,7.31248051
+39870,2012-08-01T10:00:00,BMFBOVESPA:ITUB4,7.26178567
+39871,2012-08-02T10:00:00,BMFBOVESPA:ITUB4,7.13619841
+39872,2012-08-03T10:00:00,BMFBOVESPA:ITUB4,7.3521015
+39873,2012-08-06T10:00:00,BMFBOVESPA:ITUB4,7.51800792
+39874,2012-08-07T10:00:00,BMFBOVESPA:ITUB4,7.58845988
+39875,2012-08-08T10:00:00,BMFBOVESPA:ITUB4,7.76118447
+39876,2012-08-09T10:00:00,BMFBOVESPA:ITUB4,7.68391282
+39877,2012-08-10T10:00:00,BMFBOVESPA:ITUB4,7.76800189
+39878,2012-08-13T10:00:00,BMFBOVESPA:ITUB4,7.71573047
+39879,2012-08-14T10:00:00,BMFBOVESPA:ITUB4,7.65664012
+39880,2012-08-15T10:00:00,BMFBOVESPA:ITUB4,7.69300272
+39881,2012-08-16T10:00:00,BMFBOVESPA:ITUB4,7.84527278
+39882,2012-08-17T10:00:00,BMFBOVESPA:ITUB4,7.87709043
+39883,2012-08-20T10:00:00,BMFBOVESPA:ITUB4,7.80663695
+39884,2012-08-21T10:00:00,BMFBOVESPA:ITUB4,7.76118447
+39885,2012-08-22T10:00:00,BMFBOVESPA:ITUB4,7.79072813
+39886,2012-08-23T10:00:00,BMFBOVESPA:ITUB4,7.73845672
+39887,2012-08-24T10:00:00,BMFBOVESPA:ITUB4,7.72936606
+39888,2012-08-27T10:00:00,BMFBOVESPA:ITUB4,7.6134601
+39889,2012-08-28T10:00:00,BMFBOVESPA:ITUB4,7.6134601
+39890,2012-08-29T10:00:00,BMFBOVESPA:ITUB4,7.42937315
+39891,2012-08-30T10:00:00,BMFBOVESPA:ITUB4,7.38619238
+39892,2012-08-31T10:00:00,BMFBOVESPA:ITUB4,7.20437865
+39893,2012-09-03T10:00:00,BMFBOVESPA:ITUB4,7.28736897
+39894,2012-09-04T10:00:00,BMFBOVESPA:ITUB4,7.13957494
+39895,2012-09-05T10:00:00,BMFBOVESPA:ITUB4,7.16231254
+39896,2012-09-06T10:00:00,BMFBOVESPA:ITUB4,7.36695095
+39897,2012-09-10T10:00:00,BMFBOVESPA:ITUB4,7.41015141
+39898,2012-09-11T10:00:00,BMFBOVESPA:ITUB4,7.48973263
+39899,2012-09-12T10:00:00,BMFBOVESPA:ITUB4,7.68754908
+39900,2012-09-13T10:00:00,BMFBOVESPA:ITUB4,7.84443754
+39901,2012-09-14T10:00:00,BMFBOVESPA:ITUB4,7.93538795
+39902,2012-09-17T10:00:00,BMFBOVESPA:ITUB4,7.84443754
+39903,2012-09-18T10:00:00,BMFBOVESPA:ITUB4,7.65799027
+39904,2012-09-19T10:00:00,BMFBOVESPA:ITUB4,7.66253825
+39905,2012-09-20T10:00:00,BMFBOVESPA:ITUB4,7.60569387
+39906,2012-09-21T10:00:00,BMFBOVESPA:ITUB4,7.65116907
+39907,2012-09-24T10:00:00,BMFBOVESPA:ITUB4,7.6761799
+39908,2012-09-25T10:00:00,BMFBOVESPA:ITUB4,7.21460895
+39909,2012-09-26T10:00:00,BMFBOVESPA:ITUB4,7.25326294
+39910,2012-09-27T10:00:00,BMFBOVESPA:ITUB4,7.16231254
+39911,2012-09-28T10:00:00,BMFBOVESPA:ITUB4,6.95540166
+39912,2012-10-01T10:00:00,BMFBOVESPA:ITUB4,7.06345505
+39913,2012-10-02T10:00:00,BMFBOVESPA:ITUB4,7.02933237
+39914,2012-10-03T10:00:00,BMFBOVESPA:ITUB4,6.93833729
+39915,2012-10-04T10:00:00,BMFBOVESPA:ITUB4,6.94971177
+39916,2012-10-05T10:00:00,BMFBOVESPA:ITUB4,7.00430867
+39917,2012-10-08T10:00:00,BMFBOVESPA:ITUB4,7.02023263
+39918,2012-10-09T10:00:00,BMFBOVESPA:ITUB4,6.84734296
+39919,2012-10-10T10:00:00,BMFBOVESPA:ITUB4,6.68810252
+39920,2012-10-11T10:00:00,BMFBOVESPA:ITUB4,6.74497416
+39921,2012-10-15T10:00:00,BMFBOVESPA:ITUB4,6.78137159
+39922,2012-10-16T10:00:00,BMFBOVESPA:ITUB4,6.80412054
+39923,2012-10-17T10:00:00,BMFBOVESPA:ITUB4,6.8018458
+39924,2012-10-18T10:00:00,BMFBOVESPA:ITUB4,6.78364633
+39925,2012-10-19T10:00:00,BMFBOVESPA:ITUB4,6.71085072
+39926,2012-10-22T09:00:00,BMFBOVESPA:ITUB4,6.67672804
+39927,2012-10-23T09:00:00,BMFBOVESPA:ITUB4,6.46516544
+39928,2012-10-24T09:00:00,BMFBOVESPA:ITUB4,6.72905019
+39929,2012-10-25T09:00:00,BMFBOVESPA:ITUB4,6.824594
+39930,2012-10-26T09:00:00,BMFBOVESPA:ITUB4,6.73132494
+39931,2012-10-29T09:00:00,BMFBOVESPA:ITUB4,6.73359968
+39932,2012-10-30T09:00:00,BMFBOVESPA:ITUB4,6.81549427
+39933,2012-10-31T09:00:00,BMFBOVESPA:ITUB4,6.75634864
+39934,2012-11-01T09:00:00,BMFBOVESPA:ITUB4,7.05564413
+39935,2012-11-05T09:00:00,BMFBOVESPA:ITUB4,7.04881536
+39936,2012-11-06T09:00:00,BMFBOVESPA:ITUB4,7.11482006
+39937,2012-11-07T09:00:00,BMFBOVESPA:ITUB4,6.93729079
+39938,2012-11-08T09:00:00,BMFBOVESPA:ITUB4,6.78252183
+39939,2012-11-09T09:00:00,BMFBOVESPA:ITUB4,6.78707435
+39940,2012-11-12T09:00:00,BMFBOVESPA:ITUB4,6.78252183
+39941,2012-11-13T09:00:00,BMFBOVESPA:ITUB4,6.9077032
+39942,2012-11-14T09:00:00,BMFBOVESPA:ITUB4,6.81211017
+39943,2012-11-16T09:00:00,BMFBOVESPA:ITUB4,6.83714675
+39944,2012-11-19T09:00:00,BMFBOVESPA:ITUB4,7.04881536
+39945,2012-11-21T09:00:00,BMFBOVESPA:ITUB4,7.13530411
+39946,2012-11-22T09:00:00,BMFBOVESPA:ITUB4,7.21951661
+39947,2012-11-23T09:00:00,BMFBOVESPA:ITUB4,7.30372911
+39948,2012-11-26T09:00:00,BMFBOVESPA:ITUB4,7.16944421
+39949,2012-11-27T09:00:00,BMFBOVESPA:ITUB4,7.05791964
+39950,2012-11-28T09:00:00,BMFBOVESPA:ITUB4,7.08978424
+39951,2012-11-29T09:00:00,BMFBOVESPA:ITUB4,7.26958976
+39952,2012-11-30T09:00:00,BMFBOVESPA:ITUB4,7.31510889
+39953,2012-12-03T09:00:00,BMFBOVESPA:ITUB4,7.51435576
+39954,2012-12-04T09:00:00,BMFBOVESPA:ITUB4,7.4323809
+39955,2012-12-05T09:00:00,BMFBOVESPA:ITUB4,7.47109169
+39956,2012-12-06T09:00:00,BMFBOVESPA:ITUB4,7.44604376
+39957,2012-12-07T09:00:00,BMFBOVESPA:ITUB4,7.45970586
+39958,2012-12-10T09:00:00,BMFBOVESPA:ITUB4,7.46425989
+39959,2012-12-11T09:00:00,BMFBOVESPA:ITUB4,7.5120795
+39960,2012-12-12T09:00:00,BMFBOVESPA:ITUB4,7.48247677
+39961,2012-12-13T09:00:00,BMFBOVESPA:ITUB4,7.4870308
+39962,2012-12-14T09:00:00,BMFBOVESPA:ITUB4,7.42327208
+39963,2012-12-17T09:00:00,BMFBOVESPA:ITUB4,7.44604376
+39964,2012-12-18T09:00:00,BMFBOVESPA:ITUB4,7.48930782
+39965,2012-12-19T09:00:00,BMFBOVESPA:ITUB4,7.75344852
+39966,2012-12-20T09:00:00,BMFBOVESPA:ITUB4,7.71929328
+39967,2012-12-21T09:00:00,BMFBOVESPA:ITUB4,7.83542413
+39968,2012-12-26T09:00:00,BMFBOVESPA:ITUB4,7.75315774
+39969,2012-12-27T09:00:00,BMFBOVESPA:ITUB4,7.62447414
+39970,2012-12-28T09:00:00,BMFBOVESPA:ITUB4,7.67273068
+39971,2013-01-02T09:00:00,BMFBOVESPA:ITUB4,7.92676225
+39972,2013-01-03T09:00:00,BMFBOVESPA:ITUB4,8.163553
+39973,2013-01-04T09:00:00,BMFBOVESPA:ITUB4,8.08998728
+39974,2013-01-07T09:00:00,BMFBOVESPA:ITUB4,7.97733897
+39975,2013-01-08T09:00:00,BMFBOVESPA:ITUB4,8.00952387
+39976,2013-01-09T09:00:00,BMFBOVESPA:ITUB4,8.13826578
+39977,2013-01-10T09:00:00,BMFBOVESPA:ITUB4,8.0348126
+39978,2013-01-11T09:00:00,BMFBOVESPA:ITUB4,8.0555034
+39979,2013-01-14T09:00:00,BMFBOVESPA:ITUB4,8.15435786
+39980,2013-01-15T09:00:00,BMFBOVESPA:ITUB4,8.05320366
+39981,2013-01-16T09:00:00,BMFBOVESPA:ITUB4,8.12447116
+39982,2013-01-17T09:00:00,BMFBOVESPA:ITUB4,8.26240822
+39983,2013-01-18T09:00:00,BMFBOVESPA:ITUB4,8.28999593
+39984,2013-01-21T09:00:00,BMFBOVESPA:ITUB4,8.23022255
+39985,2013-01-22T09:00:00,BMFBOVESPA:ITUB4,8.32218084
+39986,2013-01-23T09:00:00,BMFBOVESPA:ITUB4,8.20723355
+39987,2013-01-24T09:00:00,BMFBOVESPA:ITUB4,8.21642946
+39988,2013-01-28T09:00:00,BMFBOVESPA:ITUB4,8.00032797
+39989,2013-01-29T09:00:00,BMFBOVESPA:ITUB4,7.98883384
+39990,2013-01-30T09:00:00,BMFBOVESPA:ITUB4,7.83710293
+39991,2013-01-31T09:00:00,BMFBOVESPA:ITUB4,7.89687555
+39992,2013-02-01T09:00:00,BMFBOVESPA:ITUB4,7.85433011
+39993,2013-02-04T09:00:00,BMFBOVESPA:ITUB4,7.67033251
+39994,2013-02-05T09:00:00,BMFBOVESPA:ITUB4,7.86352904
+39995,2013-02-06T09:00:00,BMFBOVESPA:ITUB4,7.70023283
+39996,2013-02-07T09:00:00,BMFBOVESPA:ITUB4,7.65193388
+39997,2013-02-08T09:00:00,BMFBOVESPA:ITUB4,7.78993076
+39998,2013-02-13T09:00:00,BMFBOVESPA:ITUB4,7.76923088
+39999,2013-02-14T09:00:00,BMFBOVESPA:ITUB4,7.73243136
+40000,2013-02-15T09:00:00,BMFBOVESPA:ITUB4,8.09122385
+40001,2013-02-18T10:00:00,BMFBOVESPA:ITUB4,8.17632232
+40002,2013-02-19T10:00:00,BMFBOVESPA:ITUB4,8.01762632
+40003,2013-02-20T10:00:00,BMFBOVESPA:ITUB4,7.87732896
+40004,2013-02-21T10:00:00,BMFBOVESPA:ITUB4,7.81983032
+40005,2013-02-22T10:00:00,BMFBOVESPA:ITUB4,8.07282447
+40006,2013-02-25T10:00:00,BMFBOVESPA:ITUB4,8.08892412
+40007,2013-02-26T10:00:00,BMFBOVESPA:ITUB4,7.9417268
+40008,2013-02-27T10:00:00,BMFBOVESPA:ITUB4,7.97162711
+40009,2013-02-28T10:00:00,BMFBOVESPA:ITUB4,8.06592452
+40010,2013-03-01T10:00:00,BMFBOVESPA:ITUB4,8.09929071
+40011,2013-03-04T10:00:00,BMFBOVESPA:ITUB4,8.06477654
+40012,2013-03-05T10:00:00,BMFBOVESPA:ITUB4,8.14761011
+40013,2013-03-06T10:00:00,BMFBOVESPA:ITUB4,8.28307781
+40014,2013-03-07T10:00:00,BMFBOVESPA:ITUB4,8.3365767
+40015,2013-03-08T10:00:00,BMFBOVESPA:ITUB4,8.58313963
+40016,2013-03-11T10:00:00,BMFBOVESPA:ITUB4,8.53661792
+40017,2013-03-12T10:00:00,BMFBOVESPA:ITUB4,8.4086855
+40018,2013-03-13T10:00:00,BMFBOVESPA:ITUB4,8.39705432
+40019,2013-03-14T10:00:00,BMFBOVESPA:ITUB4,8.26912114
+40020,2013-03-15T10:00:00,BMFBOVESPA:ITUB4,8.27609985
+40021,2013-03-18T10:00:00,BMFBOVESPA:ITUB4,8.38077217
+40022,2013-03-19T10:00:00,BMFBOVESPA:ITUB4,8.33192499
+40023,2013-03-20T10:00:00,BMFBOVESPA:ITUB4,8.40403303
+40024,2013-03-21T10:00:00,BMFBOVESPA:ITUB4,8.31099037
+40025,2013-03-22T10:00:00,BMFBOVESPA:ITUB4,8.20864428
+40026,2013-03-25T10:00:00,BMFBOVESPA:ITUB4,8.14118872
+40027,2013-03-26T10:00:00,BMFBOVESPA:ITUB4,8.22725266
+40028,2013-03-27T10:00:00,BMFBOVESPA:ITUB4,8.24586104
+40029,2013-03-28T10:00:00,BMFBOVESPA:ITUB4,8.37146798
+40030,2013-04-01T10:00:00,BMFBOVESPA:ITUB4,8.24930118
+40031,2013-04-02T10:00:00,BMFBOVESPA:ITUB4,8.13294997
+40032,2013-04-03T10:00:00,BMFBOVESPA:ITUB4,8.10269829
+40033,2013-04-04T10:00:00,BMFBOVESPA:ITUB4,7.87232361
+40034,2013-04-05T10:00:00,BMFBOVESPA:ITUB4,7.86999586
+40035,2013-04-08T10:00:00,BMFBOVESPA:ITUB4,7.85603314
+40036,2013-04-09T10:00:00,BMFBOVESPA:ITUB4,8.0398687
+40037,2013-04-10T10:00:00,BMFBOVESPA:ITUB4,8.16785488
+40038,2013-04-11T10:00:00,BMFBOVESPA:ITUB4,8.19577956
+40039,2013-04-12T10:00:00,BMFBOVESPA:ITUB4,8.0352147
+40040,2013-04-15T10:00:00,BMFBOVESPA:ITUB4,7.87697684
+40041,2013-04-16T10:00:00,BMFBOVESPA:ITUB4,8.07477436
+40042,2013-04-17T10:00:00,BMFBOVESPA:ITUB4,7.87697684
+40043,2013-04-18T10:00:00,BMFBOVESPA:ITUB4,7.60704176
+40044,2013-04-19T10:00:00,BMFBOVESPA:ITUB4,7.77458835
+40045,2013-04-22T10:00:00,BMFBOVESPA:ITUB4,7.74899066
+40046,2013-04-23T10:00:00,BMFBOVESPA:ITUB4,7.78389632
+40047,2013-04-24T10:00:00,BMFBOVESPA:ITUB4,7.83974418
+40048,2013-04-25T10:00:00,BMFBOVESPA:ITUB4,7.88628482
+40049,2013-04-26T10:00:00,BMFBOVESPA:ITUB4,7.62565846
+40050,2013-04-29T10:00:00,BMFBOVESPA:ITUB4,7.63263944
+40051,2013-04-30T10:00:00,BMFBOVESPA:ITUB4,7.82810921
+40052,2013-05-02T10:00:00,BMFBOVESPA:ITUB4,7.73848018
+40053,2013-05-03T10:00:00,BMFBOVESPA:ITUB4,7.84557113
+40054,2013-05-06T10:00:00,BMFBOVESPA:ITUB4,7.83393086
+40055,2013-05-07T10:00:00,BMFBOVESPA:ITUB4,8.06440852
+40056,2013-05-08T10:00:00,BMFBOVESPA:ITUB4,8.14821892
+40057,2013-05-09T10:00:00,BMFBOVESPA:ITUB4,8.14821892
+40058,2013-05-10T10:00:00,BMFBOVESPA:ITUB4,8.07139253
+40059,2013-05-13T10:00:00,BMFBOVESPA:ITUB4,7.91774051
+40060,2013-05-14T10:00:00,BMFBOVESPA:ITUB4,8.03647172
+40061,2013-05-15T10:00:00,BMFBOVESPA:ITUB4,8.17149946
+40062,2013-05-16T10:00:00,BMFBOVESPA:ITUB4,8.09467383
+40063,2013-05-17T10:00:00,BMFBOVESPA:ITUB4,8.20642027
+40064,2013-05-20T10:00:00,BMFBOVESPA:ITUB4,8.2762619
+40065,2013-05-21T10:00:00,BMFBOVESPA:ITUB4,8.4073414
+40066,2013-05-22T10:00:00,BMFBOVESPA:ITUB4,8.51745751
+40067,2013-05-23T10:00:00,BMFBOVESPA:ITUB4,8.44575384
+40068,2013-05-24T10:00:00,BMFBOVESPA:ITUB4,8.42014555
+40069,2013-05-27T10:00:00,BMFBOVESPA:ITUB4,8.38429333
+40070,2013-05-28T10:00:00,BMFBOVESPA:ITUB4,8.41246185
+40071,2013-05-29T10:00:00,BMFBOVESPA:ITUB4,8.20759248
+40072,2013-05-31T10:00:00,BMFBOVESPA:ITUB4,8.29722378
+40073,2013-06-03T10:00:00,BMFBOVESPA:ITUB4,8.22932901
+40074,2013-06-04T10:00:00,BMFBOVESPA:ITUB4,8.27032136
+40075,2013-06-05T10:00:00,BMFBOVESPA:ITUB4,7.98337112
+40076,2013-06-06T10:00:00,BMFBOVESPA:ITUB4,8.05767137
+40077,2013-06-07T10:00:00,BMFBOVESPA:ITUB4,8.0064298
+40078,2013-06-10T10:00:00,BMFBOVESPA:ITUB4,7.99105785
+40079,2013-06-11T10:00:00,BMFBOVESPA:ITUB4,7.72972803
+40080,2013-06-12T10:00:00,BMFBOVESPA:ITUB4,7.71179359
+40081,2013-06-13T10:00:00,BMFBOVESPA:ITUB4,7.69129665
+40082,2013-06-14T10:00:00,BMFBOVESPA:ITUB4,7.52732498
+40083,2013-06-17T10:00:00,BMFBOVESPA:ITUB4,7.56831809
+40084,2013-06-18T10:00:00,BMFBOVESPA:ITUB4,7.52220151
+40085,2013-06-19T10:00:00,BMFBOVESPA:ITUB4,7.42996683
+40086,2013-06-20T10:00:00,BMFBOVESPA:ITUB4,7.51451477
+40087,2013-06-21T10:00:00,BMFBOVESPA:ITUB4,7.31723597
+40088,2013-06-24T10:00:00,BMFBOVESPA:ITUB4,7.07127884
+40089,2013-06-25T10:00:00,BMFBOVESPA:ITUB4,7.09946174
+40090,2013-06-26T10:00:00,BMFBOVESPA:ITUB4,7.13533061
+40091,2013-06-27T10:00:00,BMFBOVESPA:ITUB4,7.27880536
+40092,2013-06-28T10:00:00,BMFBOVESPA:ITUB4,7.37104004
+40093,2013-07-01T10:00:00,BMFBOVESPA:ITUB4,7.30567066
+40094,2013-07-02T10:00:00,BMFBOVESPA:ITUB4,6.9903732
+40095,2013-07-03T10:00:00,BMFBOVESPA:ITUB4,6.91090784
+40096,2013-07-04T10:00:00,BMFBOVESPA:ITUB4,6.99806296
+40097,2013-07-05T10:00:00,BMFBOVESPA:ITUB4,6.86989352
+40098,2013-07-08T10:00:00,BMFBOVESPA:ITUB4,6.86989352
+40099,2013-07-10T10:00:00,BMFBOVESPA:ITUB4,6.91859835
+40100,2013-07-11T10:00:00,BMFBOVESPA:ITUB4,7.09034535
+40101,2013-07-12T10:00:00,BMFBOVESPA:ITUB4,7.0185705
+40102,2013-07-15T10:00:00,BMFBOVESPA:ITUB4,7.14673993
+40103,2013-07-16T10:00:00,BMFBOVESPA:ITUB4,7.18775424
+40104,2013-07-17T10:00:00,BMFBOVESPA:ITUB4,7.28003663
+40105,2013-07-18T10:00:00,BMFBOVESPA:ITUB4,7.29029039
+40106,2013-07-19T10:00:00,BMFBOVESPA:ITUB4,7.2620931
+40107,2013-07-22T10:00:00,BMFBOVESPA:ITUB4,7.41333256
+40108,2013-07-23T10:00:00,BMFBOVESPA:ITUB4,7.51330471
+40109,2013-07-24T10:00:00,BMFBOVESPA:ITUB4,7.42358634
+40110,2013-07-25T10:00:00,BMFBOVESPA:ITUB4,7.4338401
+40111,2013-07-26T10:00:00,BMFBOVESPA:ITUB4,7.4338401
+40112,2013-07-29T10:00:00,BMFBOVESPA:ITUB4,7.43127685
+40113,2013-07-30T10:00:00,BMFBOVESPA:ITUB4,7.49023469
+40114,2013-07-31T10:00:00,BMFBOVESPA:ITUB4,7.46972715
+40115,2013-08-01T10:00:00,BMFBOVESPA:ITUB4,7.71209497
+40116,2013-08-02T10:00:00,BMFBOVESPA:ITUB4,7.66849468
+40117,2013-08-05T10:00:00,BMFBOVESPA:ITUB4,7.54795292
+40118,2013-08-06T10:00:00,BMFBOVESPA:ITUB4,7.37355256
+40119,2013-08-07T10:00:00,BMFBOVESPA:ITUB4,7.35993287
+40120,2013-08-08T10:00:00,BMFBOVESPA:ITUB4,7.57228829
+40121,2013-08-09T10:00:00,BMFBOVESPA:ITUB4,7.60854412
+40122,2013-08-12T10:00:00,BMFBOVESPA:ITUB4,7.81313103
+40123,2013-08-13T10:00:00,BMFBOVESPA:ITUB4,7.86233563
+40124,2013-08-14T10:00:00,BMFBOVESPA:ITUB4,7.78464372
+40125,2013-08-15T10:00:00,BMFBOVESPA:ITUB4,7.71990134
+40126,2013-08-16T10:00:00,BMFBOVESPA:ITUB4,7.56193002
+40127,2013-08-19T10:00:00,BMFBOVESPA:ITUB4,7.49459789
+40128,2013-08-20T10:00:00,BMFBOVESPA:ITUB4,7.41431622
+40129,2013-08-21T10:00:00,BMFBOVESPA:ITUB4,7.35993287
+40130,2013-08-22T10:00:00,BMFBOVESPA:ITUB4,7.36511237
+40131,2013-08-23T10:00:00,BMFBOVESPA:ITUB4,7.61631338
+40132,2013-08-26T10:00:00,BMFBOVESPA:ITUB4,7.48682863
+40133,2013-08-27T10:00:00,BMFBOVESPA:ITUB4,7.27706295
+40134,2013-08-28T10:00:00,BMFBOVESPA:ITUB4,7.30295976
+40135,2013-08-29T10:00:00,BMFBOVESPA:ITUB4,7.36770213
+40136,2013-08-30T10:00:00,BMFBOVESPA:ITUB4,7.51013567
+40137,2013-09-02T10:00:00,BMFBOVESPA:ITUB4,7.59175159
+40138,2013-09-03T10:00:00,BMFBOVESPA:ITUB4,7.51661157
+40139,2013-09-04T10:00:00,BMFBOVESPA:ITUB4,7.53474895
+40140,2013-09-05T10:00:00,BMFBOVESPA:ITUB4,7.61507076
+40141,2013-09-06T10:00:00,BMFBOVESPA:ITUB4,7.77053334
+40142,2013-09-09T10:00:00,BMFBOVESPA:ITUB4,7.9881811
+40143,2013-09-10T10:00:00,BMFBOVESPA:ITUB4,8.04518375
+40144,2013-09-11T10:00:00,BMFBOVESPA:ITUB4,8.00631848
+40145,2013-09-12T10:00:00,BMFBOVESPA:ITUB4,7.9881811
+40146,2013-09-13T10:00:00,BMFBOVESPA:ITUB4,8.10477842
+40147,2013-09-16T10:00:00,BMFBOVESPA:ITUB4,8.05554807
+40148,2013-09-17T10:00:00,BMFBOVESPA:ITUB4,8.18510022
+40149,2013-09-18T10:00:00,BMFBOVESPA:ITUB4,8.42088537
+40150,2013-09-19T10:00:00,BMFBOVESPA:ITUB4,8.36906375
+40151,2013-09-20T10:00:00,BMFBOVESPA:ITUB4,8.13327936
+40152,2013-09-23T10:00:00,BMFBOVESPA:ITUB4,8.19805506
+40153,2013-09-24T10:00:00,BMFBOVESPA:ITUB4,8.15659852
+40154,2013-09-25T10:00:00,BMFBOVESPA:ITUB4,8.16437233
+40155,2013-09-26T10:00:00,BMFBOVESPA:ITUB4,8.16178106
+40156,2013-09-27T10:00:00,BMFBOVESPA:ITUB4,8.34833586
+40157,2013-09-30T10:00:00,BMFBOVESPA:ITUB4,8.15141674
+40158,2013-10-01T10:00:00,BMFBOVESPA:ITUB4,8.23048305
+40159,2013-10-02T10:00:00,BMFBOVESPA:ITUB4,8.19678366
+40160,2013-10-03T10:00:00,BMFBOVESPA:ITUB4,8.21752215
+40161,2013-10-04T10:00:00,BMFBOVESPA:ITUB4,8.24344394
+40162,2013-10-07T10:00:00,BMFBOVESPA:ITUB4,8.19419163
+40163,2013-10-08T10:00:00,BMFBOVESPA:ITUB4,8.1656763
+40164,2013-10-09T10:00:00,BMFBOVESPA:ITUB4,8.25381357
+40165,2013-10-10T10:00:00,BMFBOVESPA:ITUB4,8.39898149
+40166,2013-10-11T10:00:00,BMFBOVESPA:ITUB4,8.31862031
+40167,2013-10-14T10:00:00,BMFBOVESPA:ITUB4,8.37824299
+40168,2013-10-15T10:00:00,BMFBOVESPA:ITUB4,8.41194238
+40169,2013-10-16T10:00:00,BMFBOVESPA:ITUB4,8.50785648
+40170,2013-10-17T10:00:00,BMFBOVESPA:ITUB4,8.58044007
+40171,2013-10-18T10:00:00,BMFBOVESPA:ITUB4,8.79300676
+40172,2013-10-21T09:00:00,BMFBOVESPA:ITUB4,8.7126471
+40173,2013-10-22T09:00:00,BMFBOVESPA:ITUB4,8.75930814
+40174,2013-10-23T09:00:00,BMFBOVESPA:ITUB4,8.64006352
+40175,2013-10-24T09:00:00,BMFBOVESPA:ITUB4,8.59858577
+40176,2013-10-25T09:00:00,BMFBOVESPA:ITUB4,8.58562488
+40177,2013-10-28T09:00:00,BMFBOVESPA:ITUB4,8.65561644
+40178,2013-10-29T09:00:00,BMFBOVESPA:ITUB4,8.97187484
+40179,2013-10-30T09:00:00,BMFBOVESPA:ITUB4,8.94076747
+40180,2013-10-31T09:00:00,BMFBOVESPA:ITUB4,8.96928129
+40181,2013-11-01T09:00:00,BMFBOVESPA:ITUB4,8.8824071
+40182,2013-11-04T09:00:00,BMFBOVESPA:ITUB4,8.94983541
+40183,2013-11-05T09:00:00,BMFBOVESPA:ITUB4,8.80201185
+40184,2013-11-06T09:00:00,BMFBOVESPA:ITUB4,8.69568193
+40185,2013-11-07T09:00:00,BMFBOVESPA:ITUB4,8.56601164
+40186,2013-11-08T09:00:00,BMFBOVESPA:ITUB4,8.34038638
+40187,2013-11-11T09:00:00,BMFBOVESPA:ITUB4,8.37669369
+40188,2013-11-12T09:00:00,BMFBOVESPA:ITUB4,8.36372673
+40189,2013-11-13T09:00:00,BMFBOVESPA:ITUB4,8.53229863
+40190,2013-11-14T09:00:00,BMFBOVESPA:ITUB4,8.71383596
+40191,2013-11-18T09:00:00,BMFBOVESPA:ITUB4,8.83313283
+40192,2013-11-19T09:00:00,BMFBOVESPA:ITUB4,8.59713339
+40193,2013-11-21T09:00:00,BMFBOVESPA:ITUB4,8.50895751
+40194,2013-11-22T09:00:00,BMFBOVESPA:ITUB4,8.38188077
+40195,2013-11-25T09:00:00,BMFBOVESPA:ITUB4,8.25739681
+40196,2013-11-26T09:00:00,BMFBOVESPA:ITUB4,8.29889122
+40197,2013-11-27T09:00:00,BMFBOVESPA:ITUB4,8.51933017
+40198,2013-11-28T09:00:00,BMFBOVESPA:ITUB4,8.44152844
+40199,2013-11-29T09:00:00,BMFBOVESPA:ITUB4,8.54785837
+40200,2013-12-02T09:00:00,BMFBOVESPA:ITUB4,8.35975048
+40201,2013-12-03T09:00:00,BMFBOVESPA:ITUB4,8.17293973
+40202,2013-12-04T09:00:00,BMFBOVESPA:ITUB4,8.09510319
+40203,2013-12-05T09:00:00,BMFBOVESPA:ITUB4,8.0691564
+40204,2013-12-06T09:00:00,BMFBOVESPA:ITUB4,8.15477812
+40205,2013-12-09T09:00:00,BMFBOVESPA:ITUB4,8.22483177
+40206,2013-12-10T09:00:00,BMFBOVESPA:ITUB4,8.18072414
+40207,2013-12-11T09:00:00,BMFBOVESPA:ITUB4,7.96277878
+40208,2013-12-12T09:00:00,BMFBOVESPA:ITUB4,8.03023813
+40209,2013-12-13T09:00:00,BMFBOVESPA:ITUB4,8.03023813
+40210,2013-12-16T09:00:00,BMFBOVESPA:ITUB4,8.08731877
+40211,2013-12-17T09:00:00,BMFBOVESPA:ITUB4,8.09769672
+40212,2013-12-18T09:00:00,BMFBOVESPA:ITUB4,8.14699447
+40213,2013-12-19T09:00:00,BMFBOVESPA:ITUB4,8.32861434
+40214,2013-12-20T09:00:00,BMFBOVESPA:ITUB4,8.18591275
+40215,2013-12-23T09:00:00,BMFBOVESPA:ITUB4,8.21818776
+40216,2013-12-26T09:00:00,BMFBOVESPA:ITUB4,8.2756402
+40217,2013-12-27T09:00:00,BMFBOVESPA:ITUB4,8.25213704
+40218,2013-12-30T09:00:00,BMFBOVESPA:ITUB4,8.18685096
+40219,2014-01-02T09:00:00,BMFBOVESPA:ITUB4,8.23518171
+40220,2014-01-03T09:00:00,BMFBOVESPA:ITUB4,8.18031524
+40221,2014-01-06T09:00:00,BMFBOVESPA:ITUB4,8.23256923
+40222,2014-01-07T09:00:00,BMFBOVESPA:ITUB4,8.16986459
+40223,2014-01-08T09:00:00,BMFBOVESPA:ITUB4,8.29788636
+40224,2014-01-09T09:00:00,BMFBOVESPA:ITUB4,8.03923033
+40225,2014-01-10T09:00:00,BMFBOVESPA:ITUB4,8.07842046
+40226,2014-01-13T09:00:00,BMFBOVESPA:ITUB4,8.04184357
+40227,2014-01-14T09:00:00,BMFBOVESPA:ITUB4,8.16202641
+40228,2014-01-15T09:00:00,BMFBOVESPA:ITUB4,8.16463964
+40229,2014-01-16T09:00:00,BMFBOVESPA:ITUB4,7.99481527
+40230,2014-01-17T09:00:00,BMFBOVESPA:ITUB4,7.83805403
+40231,2014-01-20T09:00:00,BMFBOVESPA:ITUB4,7.77534937
+40232,2014-01-21T09:00:00,BMFBOVESPA:ITUB4,7.88508232
+40233,2014-01-22T09:00:00,BMFBOVESPA:ITUB4,7.90337115
+40234,2014-01-23T09:00:00,BMFBOVESPA:ITUB4,7.7466099
+40235,2014-01-24T09:00:00,BMFBOVESPA:ITUB4,7.64471513
+40236,2014-01-27T09:00:00,BMFBOVESPA:ITUB4,7.7988639
+40237,2014-01-28T09:00:00,BMFBOVESPA:ITUB4,7.85372962
+40238,2014-01-29T09:00:00,BMFBOVESPA:ITUB4,7.70480655
+40239,2014-01-30T09:00:00,BMFBOVESPA:ITUB4,7.71264472
+40240,2014-01-31T09:00:00,BMFBOVESPA:ITUB4,7.91120932
+40241,2014-02-03T09:00:00,BMFBOVESPA:ITUB4,7.81579575
+40242,2014-02-04T09:00:00,BMFBOVESPA:ITUB4,8.19482241
+40243,2014-02-05T09:00:00,BMFBOVESPA:ITUB4,8.15561336
+40244,2014-02-06T09:00:00,BMFBOVESPA:ITUB4,8.32552178
+40245,2014-02-07T09:00:00,BMFBOVESPA:ITUB4,8.3202938
+40246,2014-02-10T09:00:00,BMFBOVESPA:ITUB4,8.30722386
+40247,2014-02-11T09:00:00,BMFBOVESPA:ITUB4,8.32290779
+40248,2014-02-12T09:00:00,BMFBOVESPA:ITUB4,8.23403222
+40249,2014-02-13T09:00:00,BMFBOVESPA:ITUB4,8.19743716
+40250,2014-02-14T09:00:00,BMFBOVESPA:ITUB4,8.2601721
+40251,2014-02-17T10:00:00,BMFBOVESPA:ITUB4,8.15561336
+40252,2014-02-18T10:00:00,BMFBOVESPA:ITUB4,8.13208747
+40253,2014-02-19T10:00:00,BMFBOVESPA:ITUB4,8.26864257
+40254,2014-02-20T10:00:00,BMFBOVESPA:ITUB4,8.25800791
+40255,2014-02-21T10:00:00,BMFBOVESPA:ITUB4,8.26864257
+40256,2014-02-24T10:00:00,BMFBOVESPA:ITUB4,8.31384137
+40257,2014-02-25T10:00:00,BMFBOVESPA:ITUB4,8.25800791
+40258,2014-02-26T10:00:00,BMFBOVESPA:ITUB4,8.22610318
+40259,2014-02-27T10:00:00,BMFBOVESPA:ITUB4,8.35638076
+40260,2014-02-28T10:00:00,BMFBOVESPA:ITUB4,8.30320596
+40261,2014-03-05T10:00:00,BMFBOVESPA:ITUB4,8.17419371
+40262,2014-03-06T10:00:00,BMFBOVESPA:ITUB4,8.40029378
+40263,2014-03-07T10:00:00,BMFBOVESPA:ITUB4,8.23271387
+40264,2014-03-10T10:00:00,BMFBOVESPA:ITUB4,8.12631277
+40265,2014-03-11T10:00:00,BMFBOVESPA:ITUB4,8.21409338
+40266,2014-03-12T10:00:00,BMFBOVESPA:ITUB4,8.11301339
+40267,2014-03-13T10:00:00,BMFBOVESPA:ITUB4,8.00395287
+40268,2014-03-14T10:00:00,BMFBOVESPA:ITUB4,7.79115295
+40269,2014-03-17T10:00:00,BMFBOVESPA:ITUB4,7.95341326
+40270,2014-03-18T10:00:00,BMFBOVESPA:ITUB4,8.10237343
+40271,2014-03-19T10:00:00,BMFBOVESPA:ITUB4,8.13961366
+40272,2014-03-20T10:00:00,BMFBOVESPA:ITUB4,8.30985375
+40273,2014-03-21T10:00:00,BMFBOVESPA:ITUB4,8.34177363
+40274,2014-03-24T10:00:00,BMFBOVESPA:ITUB4,8.58383401
+40275,2014-03-25T10:00:00,BMFBOVESPA:ITUB4,8.63171421
+40276,2014-03-26T10:00:00,BMFBOVESPA:ITUB4,8.70619467
+40277,2014-03-27T10:00:00,BMFBOVESPA:ITUB4,8.8950545
+40278,2014-03-28T10:00:00,BMFBOVESPA:ITUB4,8.84185471
+40279,2014-03-31T10:00:00,BMFBOVESPA:ITUB4,9.01741516
+40280,2014-04-01T10:00:00,BMFBOVESPA:ITUB4,9.08793224
+40281,2014-04-02T10:00:00,BMFBOVESPA:ITUB4,9.38066172
+40282,2014-04-03T10:00:00,BMFBOVESPA:ITUB4,9.2715535
+40283,2014-04-04T10:00:00,BMFBOVESPA:ITUB4,9.13849457
+40284,2014-04-07T10:00:00,BMFBOVESPA:ITUB4,9.34606576
+40285,2014-04-08T10:00:00,BMFBOVESPA:ITUB4,9.21034666
+40286,2014-04-09T10:00:00,BMFBOVESPA:ITUB4,9.08793224
+40287,2014-04-10T10:00:00,BMFBOVESPA:ITUB4,9.18639521
+40288,2014-04-11T10:00:00,BMFBOVESPA:ITUB4,9.40461242
+40289,2014-04-14T10:00:00,BMFBOVESPA:ITUB4,9.28485893
+40290,2014-04-15T10:00:00,BMFBOVESPA:ITUB4,9.06131985
+40291,2014-04-16T10:00:00,BMFBOVESPA:ITUB4,9.22631304
+40292,2014-04-17T10:00:00,BMFBOVESPA:ITUB4,9.46049663
+40293,2014-04-22T10:00:00,BMFBOVESPA:ITUB4,9.52702608
+40294,2014-04-23T10:00:00,BMFBOVESPA:ITUB4,9.50839801
+40295,2014-04-24T10:00:00,BMFBOVESPA:ITUB4,9.71330903
+40296,2014-04-25T10:00:00,BMFBOVESPA:ITUB4,9.80645013
+40297,2014-04-28T10:00:00,BMFBOVESPA:ITUB4,9.78782206
+40298,2014-04-29T10:00:00,BMFBOVESPA:ITUB4,9.79314469
+40299,2014-04-30T10:00:00,BMFBOVESPA:ITUB4,9.79314469
+40300,2014-05-02T10:00:00,BMFBOVESPA:ITUB4,9.97018933
+40301,2014-05-05T10:00:00,BMFBOVESPA:ITUB4,10.07667902
+40302,2014-05-06T10:00:00,BMFBOVESPA:ITUB4,9.98350082
+40303,2014-05-07T10:00:00,BMFBOVESPA:ITUB4,10.05271924
+40304,2014-05-08T10:00:00,BMFBOVESPA:ITUB4,9.8983077
+40305,2014-05-09T10:00:00,BMFBOVESPA:ITUB4,9.81045289
+40306,2014-05-12T10:00:00,BMFBOVESPA:ITUB4,9.99947477
+40307,2014-05-13T10:00:00,BMFBOVESPA:ITUB4,9.93824295
+40308,2014-05-14T10:00:00,BMFBOVESPA:ITUB4,9.98083913
+40309,2014-05-15T10:00:00,BMFBOVESPA:ITUB4,9.90629429
+40310,2014-05-16T10:00:00,BMFBOVESPA:ITUB4,10.00479891
+40311,2014-05-19T10:00:00,BMFBOVESPA:ITUB4,9.94090464
+40312,2014-05-20T10:00:00,BMFBOVESPA:ITUB4,9.76519502
+40313,2014-05-21T10:00:00,BMFBOVESPA:ITUB4,9.55753825
+40314,2014-05-22T10:00:00,BMFBOVESPA:ITUB4,9.67467775
+40315,2014-05-23T10:00:00,BMFBOVESPA:ITUB4,9.52825357
+40316,2014-05-26T10:00:00,BMFBOVESPA:ITUB4,9.49896813
+40317,2014-05-27T10:00:00,BMFBOVESPA:ITUB4,9.50429303
+40318,2014-05-28T10:00:00,BMFBOVESPA:ITUB4,9.67733944
+40319,2014-05-29T10:00:00,BMFBOVESPA:ITUB4,9.53091526
+40320,2014-05-30T10:00:00,BMFBOVESPA:ITUB4,9.29131212
+40321,2014-06-02T10:00:00,BMFBOVESPA:ITUB4,9.32726884
+40322,2014-06-03T10:00:00,BMFBOVESPA:ITUB4,9.38320074
+40323,2014-06-04T10:00:00,BMFBOVESPA:ITUB4,9.27666485
+40324,2014-06-05T10:00:00,BMFBOVESPA:ITUB4,9.20741539
+40325,2014-06-06T10:00:00,BMFBOVESPA:ITUB4,9.56272382
+40326,2014-06-09T10:00:00,BMFBOVESPA:ITUB4,9.92308379
+40327,2014-06-10T10:00:00,BMFBOVESPA:ITUB4,9.89671599
+40328,2014-06-11T10:00:00,BMFBOVESPA:ITUB4,10.10179966
+40329,2014-06-13T10:00:00,BMFBOVESPA:ITUB4,10.04613429
+40330,2014-06-16T10:00:00,BMFBOVESPA:ITUB4,9.97874991
+40331,2014-06-17T10:00:00,BMFBOVESPA:ITUB4,9.84691089
+40332,2014-06-18T10:00:00,BMFBOVESPA:ITUB4,9.98167966
+40333,2014-06-20T10:00:00,BMFBOVESPA:ITUB4,9.83519187
+40334,2014-06-23T10:00:00,BMFBOVESPA:ITUB4,9.76194797
+40335,2014-06-24T10:00:00,BMFBOVESPA:ITUB4,9.77952652
+40336,2014-06-25T10:00:00,BMFBOVESPA:ITUB4,9.46897239
+40337,2014-06-26T10:00:00,BMFBOVESPA:ITUB4,9.43674432
+40338,2014-06-27T10:00:00,BMFBOVESPA:ITUB4,9.40744752
+40339,2014-06-30T10:00:00,BMFBOVESPA:ITUB4,9.36643018
+40340,2014-07-01T10:00:00,BMFBOVESPA:ITUB4,9.40306841
+40341,2014-07-02T10:00:00,BMFBOVESPA:ITUB4,9.25064916
+40342,2014-07-03T10:00:00,BMFBOVESPA:ITUB4,9.31806536
+40343,2014-07-04T10:00:00,BMFBOVESPA:ITUB4,9.31220282
+40344,2014-07-07T10:00:00,BMFBOVESPA:ITUB4,9.35030782
+40345,2014-07-08T10:00:00,BMFBOVESPA:ITUB4,9.30047849
+40346,2014-07-10T10:00:00,BMFBOVESPA:ITUB4,9.73135478
+40347,2014-07-11T10:00:00,BMFBOVESPA:ITUB4,9.72256097
+40348,2014-07-14T10:00:00,BMFBOVESPA:ITUB4,9.94532692
+40349,2014-07-15T10:00:00,BMFBOVESPA:ITUB4,10.06550369
+40350,2014-07-16T10:00:00,BMFBOVESPA:ITUB4,9.80463351
+40351,2014-07-17T10:00:00,BMFBOVESPA:ITUB4,9.81928835
+40352,2014-07-18T10:00:00,BMFBOVESPA:ITUB4,10.29999396
+40353,2014-07-21T10:00:00,BMFBOVESPA:ITUB4,10.38792753
+40354,2014-07-22T10:00:00,BMFBOVESPA:ITUB4,10.36741015
+40355,2014-07-23T10:00:00,BMFBOVESPA:ITUB4,10.37034142
+40356,2014-07-24T10:00:00,BMFBOVESPA:ITUB4,10.52276066
+40357,2014-07-25T10:00:00,BMFBOVESPA:ITUB4,10.47879312
+40358,2014-07-28T10:00:00,BMFBOVESPA:ITUB4,10.40844566
+40359,2014-07-29T10:00:00,BMFBOVESPA:ITUB4,10.45534371
+40360,2014-07-30T10:00:00,BMFBOVESPA:ITUB4,10.50517304
+40361,2014-07-31T10:00:00,BMFBOVESPA:ITUB4,10.28826888
+40362,2014-08-01T10:00:00,BMFBOVESPA:ITUB4,10.24867894
+40363,2014-08-04T10:00:00,BMFBOVESPA:ITUB4,10.4011633
+40364,2014-08-05T10:00:00,BMFBOVESPA:ITUB4,10.54191729
+40365,2014-08-06T10:00:00,BMFBOVESPA:ITUB4,10.49793081
+40366,2014-08-07T10:00:00,BMFBOVESPA:ITUB4,10.40409533
+40367,2014-08-08T10:00:00,BMFBOVESPA:ITUB4,10.26334059
+40368,2014-08-11T10:00:00,BMFBOVESPA:ITUB4,10.45101307
+40369,2014-08-12T10:00:00,BMFBOVESPA:ITUB4,10.42168977
+40370,2014-08-13T10:00:00,BMFBOVESPA:ITUB4,10.24281413
+40371,2014-08-14T10:00:00,BMFBOVESPA:ITUB4,10.42797409
+40372,2014-08-15T10:00:00,BMFBOVESPA:ITUB4,10.58189266
+40373,2014-08-18T10:00:00,BMFBOVESPA:ITUB4,10.73581123
+40374,2014-08-19T10:00:00,BMFBOVESPA:ITUB4,11.10284702
+40375,2014-08-20T10:00:00,BMFBOVESPA:ITUB4,11.15612632
+40376,2014-08-21T10:00:00,BMFBOVESPA:ITUB4,11.22124581
+40377,2014-08-22T10:00:00,BMFBOVESPA:ITUB4,11.09396764
+40378,2014-08-25T10:00:00,BMFBOVESPA:ITUB4,11.36924504
+40379,2014-08-26T10:00:00,BMFBOVESPA:ITUB4,11.44620319
+40380,2014-08-27T10:00:00,BMFBOVESPA:ITUB4,11.79252018
+40381,2014-08-28T10:00:00,BMFBOVESPA:ITUB4,11.68004148
+40382,2014-08-29T10:00:00,BMFBOVESPA:ITUB4,11.94643875
+40383,2014-09-01T10:00:00,BMFBOVESPA:ITUB4,11.99233952
+40384,2014-09-02T10:00:00,BMFBOVESPA:ITUB4,12.21145936
+40385,2014-09-03T10:00:00,BMFBOVESPA:ITUB4,12.17000358
+40386,2014-09-04T10:00:00,BMFBOVESPA:ITUB4,11.92127344
+40387,2014-09-05T10:00:00,BMFBOVESPA:ITUB4,12.01010661
+40388,2014-09-08T10:00:00,BMFBOVESPA:ITUB4,11.6991928
+40389,2014-09-09T10:00:00,BMFBOVESPA:ITUB4,11.5185687
+40390,2014-09-10T10:00:00,BMFBOVESPA:ITUB4,11.39420287
+40391,2014-09-11T10:00:00,BMFBOVESPA:ITUB4,11.37643578
+40392,2014-09-12T10:00:00,BMFBOVESPA:ITUB4,10.96780943
+40393,2014-09-15T10:00:00,BMFBOVESPA:ITUB4,11.24614986
+40394,2014-09-16T10:00:00,BMFBOVESPA:ITUB4,11.53633427
+40395,2014-09-17T10:00:00,BMFBOVESPA:ITUB4,11.58667321
+40396,2014-09-18T10:00:00,BMFBOVESPA:ITUB4,11.45046266
+40397,2014-09-19T10:00:00,BMFBOVESPA:ITUB4,11.17804459
+40398,2014-09-22T10:00:00,BMFBOVESPA:ITUB4,11.02703078
+40399,2014-09-23T10:00:00,BMFBOVESPA:ITUB4,10.97373104
+40400,2014-09-24T10:00:00,BMFBOVESPA:ITUB4,11.05960112
+40401,2014-09-25T10:00:00,BMFBOVESPA:ITUB4,10.71315693
+40402,2014-09-26T10:00:00,BMFBOVESPA:ITUB4,11.16323982
+40403,2014-09-29T10:00:00,BMFBOVESPA:ITUB4,10.38151675
+40404,2014-09-30T10:00:00,BMFBOVESPA:ITUB4,10.02914867
+40405,2014-10-01T10:00:00,BMFBOVESPA:ITUB4,9.76401675
+40406,2014-10-02T10:00:00,BMFBOVESPA:ITUB4,10.08987996
+40407,2014-10-03T10:00:00,BMFBOVESPA:ITUB4,10.32687063
+40408,2014-10-06T10:00:00,BMFBOVESPA:ITUB4,10.88083604
+40409,2014-10-07T10:00:00,BMFBOVESPA:ITUB4,10.8986107
+40410,2014-10-08T10:00:00,BMFBOVESPA:ITUB4,10.7564157
+40411,2014-10-09T10:00:00,BMFBOVESPA:ITUB4,10.89268531
+40412,2014-10-10T10:00:00,BMFBOVESPA:ITUB4,10.46610256
+40413,2014-10-13T10:00:00,BMFBOVESPA:ITUB4,11.25705864
+40414,2014-10-14T10:00:00,BMFBOVESPA:ITUB4,11.36074126
+40415,2014-10-15T10:00:00,BMFBOVESPA:ITUB4,10.85121212
+40416,2014-10-16T10:00:00,BMFBOVESPA:ITUB4,10.56386054
+40417,2014-10-17T10:00:00,BMFBOVESPA:ITUB4,10.87194909
+40418,2014-10-20T09:00:00,BMFBOVESPA:ITUB4,10.60533374
+40419,2014-10-21T09:00:00,BMFBOVESPA:ITUB4,10.02766903
+40420,2014-10-22T09:00:00,BMFBOVESPA:ITUB4,10.00693205
+40421,2014-10-23T09:00:00,BMFBOVESPA:ITUB4,9.5536877
+40422,2014-10-24T09:00:00,BMFBOVESPA:ITUB4,9.82030305
+40423,2014-10-27T09:00:00,BMFBOVESPA:ITUB4,9.47962826
+40424,2014-10-28T09:00:00,BMFBOVESPA:ITUB4,10.04248213
+40425,2014-10-29T09:00:00,BMFBOVESPA:ITUB4,9.75216673
+40426,2014-10-30T09:00:00,BMFBOVESPA:ITUB4,10.540162
+40427,2014-10-31T09:00:00,BMFBOVESPA:ITUB4,10.88676068
+40428,2014-11-03T09:00:00,BMFBOVESPA:ITUB4,10.84674971
+40429,2014-11-04T09:00:00,BMFBOVESPA:ITUB4,11.05420126
+40430,2014-11-05T09:00:00,BMFBOVESPA:ITUB4,10.93269401
+40431,2014-11-06T09:00:00,BMFBOVESPA:ITUB4,10.53557239
+40432,2014-11-07T09:00:00,BMFBOVESPA:ITUB4,10.71338941
+40433,2014-11-10T09:00:00,BMFBOVESPA:ITUB4,10.6837526
+40434,2014-11-11T09:00:00,BMFBOVESPA:ITUB4,10.67782494
+40435,2014-11-12T09:00:00,BMFBOVESPA:ITUB4,10.75784234
+40436,2014-11-13T09:00:00,BMFBOVESPA:ITUB4,10.41110206
+40437,2014-11-14T09:00:00,BMFBOVESPA:ITUB4,10.46148265
+40438,2014-11-17T09:00:00,BMFBOVESPA:ITUB4,10.38442985
+40439,2014-11-18T09:00:00,BMFBOVESPA:ITUB4,10.68671643
+40440,2014-11-19T09:00:00,BMFBOVESPA:ITUB4,11.11643642
+40441,2014-11-21T09:00:00,BMFBOVESPA:ITUB4,11.84844451
+40442,2014-11-24T09:00:00,BMFBOVESPA:ITUB4,11.60246694
+40443,2014-11-25T09:00:00,BMFBOVESPA:ITUB4,11.7506464
+40444,2014-11-26T09:00:00,BMFBOVESPA:ITUB4,11.65284754
+40445,2014-11-27T09:00:00,BMFBOVESPA:ITUB4,11.48095969
+40446,2014-11-28T09:00:00,BMFBOVESPA:ITUB4,11.43946831
+40447,2014-12-01T09:00:00,BMFBOVESPA:ITUB4,10.96363174
+40448,2014-12-02T09:00:00,BMFBOVESPA:ITUB4,10.79760492
+40449,2014-12-03T09:00:00,BMFBOVESPA:ITUB4,10.93694893
+40450,2014-12-04T09:00:00,BMFBOVESPA:ITUB4,10.77388822
+40451,2014-12-05T09:00:00,BMFBOVESPA:ITUB4,10.97845545
+40452,2014-12-08T09:00:00,BMFBOVESPA:ITUB4,10.56932099
+40453,2014-12-09T09:00:00,BMFBOVESPA:ITUB4,10.61082751
+40454,2014-12-10T09:00:00,BMFBOVESPA:ITUB4,10.45073062
+40455,2014-12-11T09:00:00,BMFBOVESPA:ITUB4,10.56932099
+40456,2014-12-12T09:00:00,BMFBOVESPA:ITUB4,10.00601882
+40457,2014-12-15T09:00:00,BMFBOVESPA:ITUB4,9.79255632
+40458,2014-12-16T09:00:00,BMFBOVESPA:ITUB4,9.74512062
+40459,2014-12-17T09:00:00,BMFBOVESPA:ITUB4,10.23726887
+40460,2014-12-18T09:00:00,BMFBOVESPA:ITUB4,10.16018577
+40461,2014-12-19T09:00:00,BMFBOVESPA:ITUB4,10.31731656
+40462,2014-12-22T09:00:00,BMFBOVESPA:ITUB4,10.38847123
+40463,2014-12-23T09:00:00,BMFBOVESPA:ITUB4,10.43590692
+40464,2014-12-26T09:00:00,BMFBOVESPA:ITUB4,10.2876699
+40465,2014-12-29T09:00:00,BMFBOVESPA:ITUB4,10.31731656
+40466,2014-12-30T09:00:00,BMFBOVESPA:ITUB4,10.25802175
+40467,2015-01-02T09:00:00,BMFBOVESPA:ITUB4,10.03409193
+40468,2015-01-05T09:00:00,BMFBOVESPA:ITUB4,10.08451417
+40469,2015-01-06T09:00:00,BMFBOVESPA:ITUB4,10.2476453
+40470,2015-01-07T09:00:00,BMFBOVESPA:ITUB4,10.61839989
+40471,2015-01-08T09:00:00,BMFBOVESPA:ITUB4,10.78449788
+40472,2015-01-09T09:00:00,BMFBOVESPA:ITUB4,10.31289883
+40473,2015-01-12T09:00:00,BMFBOVESPA:ITUB4,10.06375145
+40474,2015-01-13T09:00:00,BMFBOVESPA:ITUB4,10.05188703
+40475,2015-01-14T09:00:00,BMFBOVESPA:ITUB4,10.1201059
+40476,2015-01-15T09:00:00,BMFBOVESPA:ITUB4,10.03112507
+40477,2015-01-16T09:00:00,BMFBOVESPA:ITUB4,10.18535941
+40478,2015-01-19T09:00:00,BMFBOVESPA:ITUB4,9.81757018
+40479,2015-01-20T09:00:00,BMFBOVESPA:ITUB4,9.85019731
+40480,2015-01-21T09:00:00,BMFBOVESPA:ITUB4,10.14086862
+40481,2015-01-22T09:00:00,BMFBOVESPA:ITUB4,10.19129162
+40482,2015-01-23T09:00:00,BMFBOVESPA:ITUB4,10.09341172
+40483,2015-01-26T09:00:00,BMFBOVESPA:ITUB4,10.21205358
+40484,2015-01-27T09:00:00,BMFBOVESPA:ITUB4,10.173495
+40485,2015-01-28T09:00:00,BMFBOVESPA:ITUB4,9.96587231
+40486,2015-01-29T09:00:00,BMFBOVESPA:ITUB4,9.89765345
+40487,2015-01-30T09:00:00,BMFBOVESPA:ITUB4,9.75825113
+40488,2015-02-02T09:00:00,BMFBOVESPA:ITUB4,9.88733229
+40489,2015-02-03T09:00:00,BMFBOVESPA:ITUB4,10.16329954
+40490,2015-02-04T09:00:00,BMFBOVESPA:ITUB4,10.53718908
+40491,2015-02-05T09:00:00,BMFBOVESPA:ITUB4,10.44816812
+40492,2015-02-06T09:00:00,BMFBOVESPA:ITUB4,10.42442945
+40493,2015-02-09T09:00:00,BMFBOVESPA:ITUB4,10.48971099
+40494,2015-02-10T09:00:00,BMFBOVESPA:ITUB4,10.35618031
+40495,2015-02-11T09:00:00,BMFBOVESPA:ITUB4,10.17970057
+40496,2015-02-12T09:00:00,BMFBOVESPA:ITUB4,10.44726777
+40497,2015-02-13T09:00:00,BMFBOVESPA:ITUB4,10.79388765
+40498,2015-02-18T09:00:00,BMFBOVESPA:ITUB4,10.85773876
+40499,2015-02-19T09:00:00,BMFBOVESPA:ITUB4,10.8546992
+40500,2015-02-20T09:00:00,BMFBOVESPA:ITUB4,10.91246817
+40501,2015-02-23T10:00:00,BMFBOVESPA:ITUB4,11.0188882
+40502,2015-02-24T10:00:00,BMFBOVESPA:ITUB4,11.1344269
+40503,2015-02-25T10:00:00,BMFBOVESPA:ITUB4,11.16179198
+40504,2015-02-26T10:00:00,BMFBOVESPA:ITUB4,11.21652139
+40505,2015-02-27T10:00:00,BMFBOVESPA:ITUB4,11.09794087
+40506,2015-03-02T10:00:00,BMFBOVESPA:ITUB4,11.04775186
+40507,2015-03-03T10:00:00,BMFBOVESPA:ITUB4,11.13292151
+40508,2015-03-04T10:00:00,BMFBOVESPA:ITUB4,11.03558455
+40509,2015-03-05T10:00:00,BMFBOVESPA:ITUB4,10.9382476
+40510,2015-03-06T10:00:00,BMFBOVESPA:ITUB4,10.64623674
+40511,2015-03-09T10:00:00,BMFBOVESPA:ITUB4,10.36943501
+40512,2015-03-10T10:00:00,BMFBOVESPA:ITUB4,9.96183623
+40513,2015-03-11T10:00:00,BMFBOVESPA:ITUB4,10.2994745
+40514,2015-03-12T10:00:00,BMFBOVESPA:ITUB4,10.34205856
+40515,2015-03-13T10:00:00,BMFBOVESPA:ITUB4,10.29034902
+40516,2015-03-16T10:00:00,BMFBOVESPA:ITUB4,10.29034902
+40517,2015-03-17T10:00:00,BMFBOVESPA:ITUB4,10.58540095
+40518,2015-03-18T10:00:00,BMFBOVESPA:ITUB4,10.9047875
+40519,2015-03-19T10:00:00,BMFBOVESPA:ITUB4,10.83786957
+40520,2015-03-20T10:00:00,BMFBOVESPA:ITUB4,10.92912288
+40521,2015-03-23T10:00:00,BMFBOVESPA:ITUB4,10.85916236
+40522,2015-03-24T10:00:00,BMFBOVESPA:ITUB4,10.79224216
+40523,2015-03-25T10:00:00,BMFBOVESPA:ITUB4,10.78311744
+40524,2015-03-26T10:00:00,BMFBOVESPA:ITUB4,10.47893927
+40525,2015-03-27T10:00:00,BMFBOVESPA:ITUB4,10.29643116
+40526,2015-03-30T10:00:00,BMFBOVESPA:ITUB4,10.64319567
+40527,2015-03-31T10:00:00,BMFBOVESPA:ITUB4,10.74053262
+40528,2015-04-01T10:00:00,BMFBOVESPA:ITUB4,11.10722461
+40529,2015-04-02T10:00:00,BMFBOVESPA:ITUB4,11.21373173
+40530,2015-04-06T10:00:00,BMFBOVESPA:ITUB4,11.35067074
+40531,2015-04-07T10:00:00,BMFBOVESPA:ITUB4,11.35675667
+40532,2015-04-08T10:00:00,BMFBOVESPA:ITUB4,11.41153227
+40533,2015-04-09T10:00:00,BMFBOVESPA:ITUB4,11.18330209
+40534,2015-04-10T10:00:00,BMFBOVESPA:ITUB4,11.26546475
+40535,2015-04-13T10:00:00,BMFBOVESPA:ITUB4,11.17721541
+40536,2015-04-14T10:00:00,BMFBOVESPA:ITUB4,11.17721541
+40537,2015-04-15T10:00:00,BMFBOVESPA:ITUB4,11.33849813
+40538,2015-04-16T10:00:00,BMFBOVESPA:ITUB4,11.25329214
+40539,2015-04-17T10:00:00,BMFBOVESPA:ITUB4,11.1102672
+40540,2015-04-20T10:00:00,BMFBOVESPA:ITUB4,10.92464078
+40541,2015-04-22T10:00:00,BMFBOVESPA:ITUB4,11.22894843
+40542,2015-04-23T10:00:00,BMFBOVESPA:ITUB4,11.53325609
+40543,2015-04-24T10:00:00,BMFBOVESPA:ITUB4,11.9075538
+40544,2015-04-27T10:00:00,BMFBOVESPA:ITUB4,11.68540955
+40545,2015-04-28T10:00:00,BMFBOVESPA:ITUB4,11.80408927
+40546,2015-04-29T10:00:00,BMFBOVESPA:ITUB4,11.64280579
+40547,2015-04-30T10:00:00,BMFBOVESPA:ITUB4,11.7249692
+40548,2015-05-04T10:00:00,BMFBOVESPA:ITUB4,11.85739129
+40549,2015-05-05T10:00:00,BMFBOVESPA:ITUB4,11.74170872
+40550,2015-05-06T10:00:00,BMFBOVESPA:ITUB4,11.44641523
+40551,2015-05-07T10:00:00,BMFBOVESPA:ITUB4,11.49207974
+40552,2015-05-08T10:00:00,BMFBOVESPA:ITUB4,11.64429301
+40553,2015-05-11T10:00:00,BMFBOVESPA:ITUB4,11.5894962
+40554,2015-05-12T10:00:00,BMFBOVESPA:ITUB4,11.53774425
+40555,2015-05-13T10:00:00,BMFBOVESPA:ITUB4,11.45859238
+40556,2015-05-14T10:00:00,BMFBOVESPA:ITUB4,11.57123009
+40557,2015-05-15T10:00:00,BMFBOVESPA:ITUB4,11.78737323
+40558,2015-05-18T10:00:00,BMFBOVESPA:ITUB4,11.47381363
+40559,2015-05-19T10:00:00,BMFBOVESPA:ITUB4,11.31246806
+40560,2015-05-20T10:00:00,BMFBOVESPA:ITUB4,11.11154693
+40561,2015-05-21T10:00:00,BMFBOVESPA:ITUB4,10.97759977
+40562,2015-05-22T10:00:00,BMFBOVESPA:ITUB4,10.74623614
+40563,2015-05-25T10:00:00,BMFBOVESPA:ITUB4,10.78581169
+40564,2015-05-26T10:00:00,BMFBOVESPA:ITUB4,10.62751022
+40565,2015-05-27T10:00:00,BMFBOVESPA:ITUB4,10.84365185
+40566,2015-05-28T10:00:00,BMFBOVESPA:ITUB4,10.71579363
+40567,2015-05-29T10:00:00,BMFBOVESPA:ITUB4,10.45094341
+40568,2015-06-01T10:00:00,BMFBOVESPA:ITUB4,10.379373
+40569,2015-06-02T10:00:00,BMFBOVESPA:ITUB4,10.61083734
+40570,2015-06-03T10:00:00,BMFBOVESPA:ITUB4,10.34282489
+40571,2015-06-05T10:00:00,BMFBOVESPA:ITUB4,10.09613324
+40572,2015-06-08T10:00:00,BMFBOVESPA:ITUB4,10.05349314
+40573,2015-06-09T10:00:00,BMFBOVESPA:ITUB4,9.98953601
+40574,2015-06-10T10:00:00,BMFBOVESPA:ITUB4,10.28191263
+40575,2015-06-11T10:00:00,BMFBOVESPA:ITUB4,10.2179555
+40576,2015-06-12T10:00:00,BMFBOVESPA:ITUB4,10.11136054
+40577,2015-06-15T10:00:00,BMFBOVESPA:ITUB4,10.16313521
+40578,2015-06-16T10:00:00,BMFBOVESPA:ITUB4,10.52251456
+40579,2015-06-17T10:00:00,BMFBOVESPA:ITUB4,10.33673367
+40580,2015-06-18T10:00:00,BMFBOVESPA:ITUB4,10.59256291
+40581,2015-06-19T10:00:00,BMFBOVESPA:ITUB4,10.4737855
+40582,2015-06-22T10:00:00,BMFBOVESPA:ITUB4,10.5042424
+40583,2015-06-23T10:00:00,BMFBOVESPA:ITUB4,10.60779174
+40584,2015-06-24T10:00:00,BMFBOVESPA:ITUB4,10.6443391
+40585,2015-06-25T10:00:00,BMFBOVESPA:ITUB4,10.46160229
+40586,2015-06-26T10:00:00,BMFBOVESPA:ITUB4,10.55297145
+40587,2015-06-29T10:00:00,BMFBOVESPA:ITUB4,10.41896447
+40588,2015-06-30T10:00:00,BMFBOVESPA:ITUB4,10.42201083
+40589,2015-07-01T10:00:00,BMFBOVESPA:ITUB4,10.48142226
+40590,2015-07-02T10:00:00,BMFBOVESPA:ITUB4,10.62158105
+40591,2015-07-03T10:00:00,BMFBOVESPA:ITUB4,10.51493763
+40592,2015-07-06T10:00:00,BMFBOVESPA:ITUB4,10.33516921
+40593,2015-07-07T10:00:00,BMFBOVESPA:ITUB4,10.37477959
+40594,2015-07-08T10:00:00,BMFBOVESPA:ITUB4,10.25594918
+40595,2015-07-10T10:00:00,BMFBOVESPA:ITUB4,10.56673578
+40596,2015-07-13T10:00:00,BMFBOVESPA:ITUB4,10.6642378
+40597,2015-07-14T10:00:00,BMFBOVESPA:ITUB4,10.67156106
+40598,2015-07-15T10:00:00,BMFBOVESPA:ITUB4,10.48722195
+40599,2015-07-16T10:00:00,BMFBOVESPA:ITUB4,10.51738579
+40600,2015-07-17T10:00:00,BMFBOVESPA:ITUB4,10.45370581
+40601,2015-07-20T10:00:00,BMFBOVESPA:ITUB4,10.39002432
+40602,2015-07-21T10:00:00,BMFBOVESPA:ITUB4,10.30288283
+40603,2015-07-22T10:00:00,BMFBOVESPA:ITUB4,10.14200447
+40604,2015-07-23T10:00:00,BMFBOVESPA:ITUB4,9.71970012
+40605,2015-07-24T10:00:00,BMFBOVESPA:ITUB4,9.67612938
+40606,2015-07-27T10:00:00,BMFBOVESPA:ITUB4,9.65601939
+40607,2015-07-28T10:00:00,BMFBOVESPA:ITUB4,9.83365543
+40608,2015-07-29T10:00:00,BMFBOVESPA:ITUB4,9.9308523
+40609,2015-07-30T10:00:00,BMFBOVESPA:ITUB4,9.80684238
+40610,2015-07-31T10:00:00,BMFBOVESPA:ITUB4,10.08167529
+40611,2015-08-03T10:00:00,BMFBOVESPA:ITUB4,10.03305603
+40612,2015-08-04T10:00:00,BMFBOVESPA:ITUB4,9.79161886
+40613,2015-08-05T10:00:00,BMFBOVESPA:ITUB4,9.77485207
+40614,2015-08-06T10:00:00,BMFBOVESPA:ITUB4,9.73796623
+40615,2015-08-07T10:00:00,BMFBOVESPA:ITUB4,9.45293635
+40616,2015-08-10T10:00:00,BMFBOVESPA:ITUB4,9.57700761
+40617,2015-08-11T10:00:00,BMFBOVESPA:ITUB4,9.55688854
+40618,2015-08-12T10:00:00,BMFBOVESPA:ITUB4,9.28191781
+40619,2015-08-13T10:00:00,BMFBOVESPA:ITUB4,9.06662885
+40620,2015-08-14T10:00:00,BMFBOVESPA:ITUB4,9.05644096
+40621,2015-08-17T10:00:00,BMFBOVESPA:ITUB4,8.96135982
+40622,2015-08-18T10:00:00,BMFBOVESPA:ITUB4,9.11077283
+40623,2015-08-19T10:00:00,BMFBOVESPA:ITUB4,8.92400752
+40624,2015-08-20T10:00:00,BMFBOVESPA:ITUB4,8.94438177
+40625,2015-08-21T10:00:00,BMFBOVESPA:ITUB4,8.96475603
+40626,2015-08-24T10:00:00,BMFBOVESPA:ITUB4,8.7881771
+40627,2015-08-25T10:00:00,BMFBOVESPA:ITUB4,8.76440662
+40628,2015-08-26T10:00:00,BMFBOVESPA:ITUB4,9.29414343
+40629,2015-08-27T10:00:00,BMFBOVESPA:ITUB4,9.62353007
+40630,2015-08-28T10:00:00,BMFBOVESPA:ITUB4,9.3484753
+40631,2015-08-31T10:00:00,BMFBOVESPA:ITUB4,9.01569169
+40632,2015-09-01T10:00:00,BMFBOVESPA:ITUB4,8.80673626
+40633,2015-09-02T10:00:00,BMFBOVESPA:ITUB4,9.01399396
+40634,2015-09-03T10:00:00,BMFBOVESPA:ITUB4,9.3571578
+40635,2015-09-04T10:00:00,BMFBOVESPA:ITUB4,8.97661893
+40636,2015-09-08T10:00:00,BMFBOVESPA:ITUB4,9.07515081
+40637,2015-09-09T10:00:00,BMFBOVESPA:ITUB4,9.17708117
+40638,2015-09-10T10:00:00,BMFBOVESPA:ITUB4,8.99360758
+40639,2015-09-11T10:00:00,BMFBOVESPA:ITUB4,9.01059623
+40640,2015-09-14T10:00:00,BMFBOVESPA:ITUB4,9.37414569
+40641,2015-09-15T10:00:00,BMFBOVESPA:ITUB4,9.60518673
+40642,2015-09-16T10:00:00,BMFBOVESPA:ITUB4,9.84981793
+40643,2015-09-17T10:00:00,BMFBOVESPA:ITUB4,9.84981793
+40644,2015-09-18T10:00:00,BMFBOVESPA:ITUB4,9.46248437
+40645,2015-09-21T10:00:00,BMFBOVESPA:ITUB4,9.25182971
+40646,2015-09-22T10:00:00,BMFBOVESPA:ITUB4,9.34016914
+40647,2015-09-23T10:00:00,BMFBOVESPA:ITUB4,8.96982424
+40648,2015-09-24T10:00:00,BMFBOVESPA:ITUB4,9.07175384
+40649,2015-09-25T10:00:00,BMFBOVESPA:ITUB4,8.85090522
+40650,2015-09-28T10:00:00,BMFBOVESPA:ITUB4,8.84411052
+40651,2015-09-29T10:00:00,BMFBOVESPA:ITUB4,8.80673626
+40652,2015-09-30T10:00:00,BMFBOVESPA:ITUB4,9.0071985
+40653,2015-10-01T10:00:00,BMFBOVESPA:ITUB4,9.13808339
+40654,2015-10-02T10:00:00,BMFBOVESPA:ITUB4,9.50863806
+40655,2015-10-05T10:00:00,BMFBOVESPA:ITUB4,9.70921388
+40656,2015-10-06T10:00:00,BMFBOVESPA:ITUB4,9.79760331
+40657,2015-10-07T10:00:00,BMFBOVESPA:ITUB4,10.07636856
+40658,2015-10-08T10:00:00,BMFBOVESPA:ITUB4,10.11376478
+40659,2015-10-09T10:00:00,BMFBOVESPA:ITUB4,10.04577234
+40660,2015-10-13T10:00:00,BMFBOVESPA:ITUB4,9.50863806
+40661,2015-10-14T10:00:00,BMFBOVESPA:ITUB4,9.42024864
+40662,2015-10-15T10:00:00,BMFBOVESPA:ITUB4,9.26386828
+40663,2015-10-16T10:00:00,BMFBOVESPA:ITUB4,9.12448566
+40664,2015-10-19T09:00:00,BMFBOVESPA:ITUB4,9.34205922
+40665,2015-10-20T09:00:00,BMFBOVESPA:ITUB4,9.15168188
+40666,2015-10-21T09:00:00,BMFBOVESPA:ITUB4,9.08369019
+40667,2015-10-22T09:00:00,BMFBOVESPA:ITUB4,9.27406752
+40668,2015-10-23T09:00:00,BMFBOVESPA:ITUB4,9.21287432
+40669,2015-10-26T09:00:00,BMFBOVESPA:ITUB4,9.0768917
+40670,2015-10-27T09:00:00,BMFBOVESPA:ITUB4,9.02589699
+40671,2015-10-28T09:00:00,BMFBOVESPA:ITUB4,9.08709019
+40672,2015-10-29T09:00:00,BMFBOVESPA:ITUB4,8.83892041
+40673,2015-10-30T09:00:00,BMFBOVESPA:ITUB4,8.99870076
+40674,2015-11-03T09:00:00,BMFBOVESPA:ITUB4,9.57866142
+40675,2015-11-04T09:00:00,BMFBOVESPA:ITUB4,9.60247202
+40676,2015-11-05T09:00:00,BMFBOVESPA:ITUB4,9.71812356
+40677,2015-11-06T09:00:00,BMFBOVESPA:ITUB4,9.57185839
+40678,2015-11-09T09:00:00,BMFBOVESPA:ITUB4,9.32695003
+40679,2015-11-10T09:00:00,BMFBOVESPA:ITUB4,9.3847758
+40680,2015-11-11T09:00:00,BMFBOVESPA:ITUB4,9.63988869
+40681,2015-11-12T09:00:00,BMFBOVESPA:ITUB4,9.66710083
+40682,2015-11-13T09:00:00,BMFBOVESPA:ITUB4,9.3983811
+40683,2015-11-16T09:00:00,BMFBOVESPA:ITUB4,9.6636993
+40684,2015-11-17T09:00:00,BMFBOVESPA:ITUB4,9.73173037
+40685,2015-11-18T09:00:00,BMFBOVESPA:ITUB4,9.70791976
+40686,2015-11-19T09:00:00,BMFBOVESPA:ITUB4,9.97323722
+40687,2015-11-23T09:00:00,BMFBOVESPA:ITUB4,9.96983569
+40688,2015-11-24T09:00:00,BMFBOVESPA:ITUB4,9.98344175
+40689,2015-11-25T09:00:00,BMFBOVESPA:ITUB4,9.49362354
+40690,2015-11-26T09:00:00,BMFBOVESPA:ITUB4,9.63308567
+40691,2015-11-27T09:00:00,BMFBOVESPA:ITUB4,9.37797276
+40692,2015-11-30T09:00:00,BMFBOVESPA:ITUB4,9.45280611
+40693,2015-12-01T09:00:00,BMFBOVESPA:ITUB4,9.52598034
+40694,2015-12-02T09:00:00,BMFBOVESPA:ITUB4,9.2230819
+40695,2015-12-03T09:00:00,BMFBOVESPA:ITUB4,9.80845832
+40696,2015-12-04T09:00:00,BMFBOVESPA:ITUB4,9.59064396
+40697,2015-12-07T09:00:00,BMFBOVESPA:ITUB4,9.51917276
+40698,2015-12-08T09:00:00,BMFBOVESPA:ITUB4,9.41026596
+40699,2015-12-09T09:00:00,BMFBOVESPA:ITUB4,9.92076891
+40700,2015-12-10T09:00:00,BMFBOVESPA:ITUB4,9.87243665
+40701,2015-12-11T09:00:00,BMFBOVESPA:ITUB4,9.87243665
+40702,2015-12-14T09:00:00,BMFBOVESPA:ITUB4,9.63933818
+40703,2015-12-15T09:00:00,BMFBOVESPA:ITUB4,9.70104025
+40704,2015-12-16T09:00:00,BMFBOVESPA:ITUB4,9.63591017
+40705,2015-12-17T09:00:00,BMFBOVESPA:ITUB4,9.80045052
+40706,2015-12-18T09:00:00,BMFBOVESPA:ITUB4,9.23141379
+40707,2015-12-21T09:00:00,BMFBOVESPA:ITUB4,9.0600174
+40708,2015-12-22T09:00:00,BMFBOVESPA:ITUB4,9.11829221
+40709,2015-12-23T09:00:00,BMFBOVESPA:ITUB4,9.08401277
+40710,2015-12-28T09:00:00,BMFBOVESPA:ITUB4,9.0497341
+40711,2015-12-29T09:00:00,BMFBOVESPA:ITUB4,9.05658938
+40712,2015-12-30T09:00:00,BMFBOVESPA:ITUB4,9.02573797
+40713,2016-01-04T09:00:00,BMFBOVESPA:ITUB4,8.61929928
+40714,2016-01-05T09:00:00,BMFBOVESPA:ITUB4,8.69132705
+40715,2016-01-06T09:00:00,BMFBOVESPA:ITUB4,8.65702869
+40716,2016-01-07T09:00:00,BMFBOVESPA:ITUB4,8.49239368
+40717,2016-01-08T09:00:00,BMFBOVESPA:ITUB4,8.49582397
+40718,2016-01-11T09:00:00,BMFBOVESPA:ITUB4,8.3963569
+40719,2016-01-12T09:00:00,BMFBOVESPA:ITUB4,8.4340863
+40720,2016-01-13T09:00:00,BMFBOVESPA:ITUB4,8.30374966
+40721,2016-01-14T09:00:00,BMFBOVESPA:ITUB4,8.4237962
+40722,2016-01-15T09:00:00,BMFBOVESPA:ITUB4,8.20428335
+40723,2016-01-18T09:00:00,BMFBOVESPA:ITUB4,8.10824657
+40724,2016-01-19T09:00:00,BMFBOVESPA:ITUB4,8.02592945
+40725,2016-01-20T09:00:00,BMFBOVESPA:ITUB4,7.91274349
+40726,2016-01-21T09:00:00,BMFBOVESPA:ITUB4,7.92989343
+40727,2016-01-22T09:00:00,BMFBOVESPA:ITUB4,8.00535073
+40728,2016-01-26T09:00:00,BMFBOVESPA:ITUB4,8.09109739
+40729,2016-01-27T09:00:00,BMFBOVESPA:ITUB4,8.12196622
+40730,2016-01-28T09:00:00,BMFBOVESPA:ITUB4,8.17684481
+40731,2016-01-29T09:00:00,BMFBOVESPA:ITUB4,8.55756238
+40732,2016-02-01T09:00:00,BMFBOVESPA:ITUB4,8.74116925
+40733,2016-02-02T09:00:00,BMFBOVESPA:ITUB4,7.97927674
+40734,2016-02-03T09:00:00,BMFBOVESPA:ITUB4,8.30874365
+40735,2016-02-04T09:00:00,BMFBOVESPA:ITUB4,8.42886136
+40736,2016-02-05T09:00:00,BMFBOVESPA:ITUB4,8.51122847
+40737,2016-02-10T09:00:00,BMFBOVESPA:ITUB4,8.5524124
+40738,2016-02-11T09:00:00,BMFBOVESPA:ITUB4,8.29844823
+40739,2016-02-12T09:00:00,BMFBOVESPA:ITUB4,8.36365556
+40740,2016-02-15T09:00:00,BMFBOVESPA:ITUB4,8.3361996
+40741,2016-02-16T09:00:00,BMFBOVESPA:ITUB4,8.53868367
+40742,2016-02-17T09:00:00,BMFBOVESPA:ITUB4,8.63134694
+40743,2016-02-18T09:00:00,BMFBOVESPA:ITUB4,8.45631732
+40744,2016-02-19T09:00:00,BMFBOVESPA:ITUB4,8.55528158
+40745,2016-02-22T10:00:00,BMFBOVESPA:ITUB4,8.88311133
+40746,2016-02-23T10:00:00,BMFBOVESPA:ITUB4,8.73858479
+40747,2016-02-24T10:00:00,BMFBOVESPA:ITUB4,8.65750802
+40748,2016-02-25T10:00:00,BMFBOVESPA:ITUB4,8.64693318
+40749,2016-02-26T10:00:00,BMFBOVESPA:ITUB4,8.69628393
+40750,2016-02-29T10:00:00,BMFBOVESPA:ITUB4,8.95361175
+40751,2016-03-01T10:00:00,BMFBOVESPA:ITUB4,9.37510738
+40752,2016-03-02T10:00:00,BMFBOVESPA:ITUB4,9.59379029
+40753,2016-03-03T10:00:00,BMFBOVESPA:ITUB4,10.54258668
+40754,2016-03-04T10:00:00,BMFBOVESPA:ITUB4,11.05754825
+40755,2016-03-07T10:00:00,BMFBOVESPA:ITUB4,11.00816798
+40756,2016-03-08T10:00:00,BMFBOVESPA:ITUB4,11.25506711
+40757,2016-03-09T10:00:00,BMFBOVESPA:ITUB4,10.88119195
+40758,2016-03-10T10:00:00,BMFBOVESPA:ITUB4,11.3079746
+40759,2016-03-11T10:00:00,BMFBOVESPA:ITUB4,11.40320719
+40760,2016-03-14T10:00:00,BMFBOVESPA:ITUB4,11.3502997
+40761,2016-03-15T10:00:00,BMFBOVESPA:ITUB4,10.84592053
+40762,2016-03-16T10:00:00,BMFBOVESPA:ITUB4,10.52495136
+40763,2016-03-17T10:00:00,BMFBOVESPA:ITUB4,11.67479457
+40764,2016-03-18T10:00:00,BMFBOVESPA:ITUB4,11.70653953
+40765,2016-03-21T10:00:00,BMFBOVESPA:ITUB4,11.7100675
+40766,2016-03-22T10:00:00,BMFBOVESPA:ITUB4,11.41026011
+40767,2016-03-23T10:00:00,BMFBOVESPA:ITUB4,11.0469666
+40768,2016-03-24T10:00:00,BMFBOVESPA:ITUB4,10.93057147
+40769,2016-03-28T10:00:00,BMFBOVESPA:ITUB4,11.20216037
+40770,2016-03-29T10:00:00,BMFBOVESPA:ITUB4,11.26917597
+40771,2016-03-30T10:00:00,BMFBOVESPA:ITUB4,11.33266437
+40772,2016-03-31T10:00:00,BMFBOVESPA:ITUB4,11.00816798
+40773,2016-04-01T10:00:00,BMFBOVESPA:ITUB4,11.08404252
+40774,2016-04-04T10:00:00,BMFBOVESPA:ITUB4,10.69587069
+40775,2016-04-05T10:00:00,BMFBOVESPA:ITUB4,10.7170446
+40776,2016-04-06T10:00:00,BMFBOVESPA:ITUB4,10.41003662
+40777,2016-04-07T10:00:00,BMFBOVESPA:ITUB4,10.52295906
+40778,2016-04-08T10:00:00,BMFBOVESPA:ITUB4,11.18637876
+40779,2016-04-11T10:00:00,BMFBOVESPA:ITUB4,11.24283997
+40780,2016-04-12T10:00:00,BMFBOVESPA:ITUB4,11.75099019
+40781,2016-04-13T10:00:00,BMFBOVESPA:ITUB4,11.89567197
+40782,2016-04-14T10:00:00,BMFBOVESPA:ITUB4,11.54984719
+40783,2016-04-15T10:00:00,BMFBOVESPA:ITUB4,11.62395207
+40784,2016-04-18T10:00:00,BMFBOVESPA:ITUB4,11.539261
+40785,2016-04-19T10:00:00,BMFBOVESPA:ITUB4,11.60277968
+40786,2016-04-20T10:00:00,BMFBOVESPA:ITUB4,11.387521
+40787,2016-04-22T10:00:00,BMFBOVESPA:ITUB4,11.17932054
+40788,2016-04-25T10:00:00,BMFBOVESPA:ITUB4,11.08051379
+40789,2016-04-26T10:00:00,BMFBOVESPA:ITUB4,11.46515612
+40790,2016-04-27T10:00:00,BMFBOVESPA:ITUB4,11.85685441
+40791,2016-04-28T10:00:00,BMFBOVESPA:ITUB4,11.77569207
+40792,2016-04-29T10:00:00,BMFBOVESPA:ITUB4,11.59925019
+40793,2016-05-02T10:00:00,BMFBOVESPA:ITUB4,11.27974248
+40794,2016-05-03T10:00:00,BMFBOVESPA:ITUB4,10.63014239
+40795,2016-05-04T10:00:00,BMFBOVESPA:ITUB4,10.89139422
+40796,2016-05-05T10:00:00,BMFBOVESPA:ITUB4,10.72899382
+40797,2016-05-06T10:00:00,BMFBOVESPA:ITUB4,10.73252482
+40798,2016-05-09T10:00:00,BMFBOVESPA:ITUB4,10.79960328
+40799,2016-05-10T10:00:00,BMFBOVESPA:ITUB4,11.4774461
+40800,2016-05-11T10:00:00,BMFBOVESPA:ITUB4,11.40683815
+40801,2016-05-12T10:00:00,BMFBOVESPA:ITUB4,11.51981208
+40802,2016-05-13T10:00:00,BMFBOVESPA:ITUB4,11.08556835
+40803,2016-05-16T10:00:00,BMFBOVESPA:ITUB4,10.91610746
+40804,2016-05-17T10:00:00,BMFBOVESPA:ITUB4,10.6830991
+40805,2016-05-18T10:00:00,BMFBOVESPA:ITUB4,10.849029
+40806,2016-05-19T10:00:00,BMFBOVESPA:ITUB4,10.7572373
+40807,2016-05-20T10:00:00,BMFBOVESPA:ITUB4,10.61955089
+40808,2016-05-23T10:00:00,BMFBOVESPA:ITUB4,10.65485563
+40809,2016-05-24T10:00:00,BMFBOVESPA:ITUB4,10.64426413
+40810,2016-05-25T10:00:00,BMFBOVESPA:ITUB4,10.59483766
+40811,2016-05-27T10:00:00,BMFBOVESPA:ITUB4,10.48892421
+40812,2016-05-30T10:00:00,BMFBOVESPA:ITUB4,10.48539473
+40813,2016-05-31T10:00:00,BMFBOVESPA:ITUB4,10.25591587
+40814,2016-06-01T10:00:00,BMFBOVESPA:ITUB4,10.40956562
+40815,2016-06-02T10:00:00,BMFBOVESPA:ITUB4,10.52612962
+40816,2016-06-03T10:00:00,BMFBOVESPA:ITUB4,10.55438824
+40817,2016-06-06T10:00:00,BMFBOVESPA:ITUB4,10.4519528
+40818,2016-06-07T10:00:00,BMFBOVESPA:ITUB4,10.62150154
+40819,2016-06-08T10:00:00,BMFBOVESPA:ITUB4,10.78398523
+40820,2016-06-09T10:00:00,BMFBOVESPA:ITUB4,10.75925912
+40821,2016-06-10T10:00:00,BMFBOVESPA:ITUB4,10.20822726
+40822,2016-06-13T10:00:00,BMFBOVESPA:ITUB4,10.25414696
+40823,2016-06-14T10:00:00,BMFBOVESPA:ITUB4,10.10579181
+40824,2016-06-15T10:00:00,BMFBOVESPA:ITUB4,10.05633959
+40825,2016-06-16T10:00:00,BMFBOVESPA:ITUB4,10.24001764
+40826,2016-06-17T10:00:00,BMFBOVESPA:ITUB4,10.21529153
+40827,2016-06-20T10:00:00,BMFBOVESPA:ITUB4,10.38483951
+40828,2016-06-21T10:00:00,BMFBOVESPA:ITUB4,10.381307
+40829,2016-06-22T10:00:00,BMFBOVESPA:ITUB4,10.20116222
+40830,2016-06-23T10:00:00,BMFBOVESPA:ITUB4,10.59677543
+40831,2016-06-24T10:00:00,BMFBOVESPA:ITUB4,10.22588833
+40832,2016-06-27T10:00:00,BMFBOVESPA:ITUB4,9.8832591
+40833,2016-06-28T10:00:00,BMFBOVESPA:ITUB4,10.22942009
+40834,2016-06-29T10:00:00,BMFBOVESPA:ITUB4,10.45901784
+40835,2016-06-30T10:00:00,BMFBOVESPA:ITUB4,10.70274263
+40836,2016-07-01T10:00:00,BMFBOVESPA:ITUB4,10.92361774
+40837,2016-07-04T10:00:00,BMFBOVESPA:ITUB4,10.91654968
+40838,2016-07-05T10:00:00,BMFBOVESPA:ITUB4,10.83880174
+40839,2016-07-06T10:00:00,BMFBOVESPA:ITUB4,10.88121012
+40840,2016-07-07T10:00:00,BMFBOVESPA:ITUB4,10.99076436
+40841,2016-07-08T10:00:00,BMFBOVESPA:ITUB4,11.28762155
+40842,2016-07-11T10:00:00,BMFBOVESPA:ITUB4,11.39717503
+40843,2016-07-12T10:00:00,BMFBOVESPA:ITUB4,11.30175692
+40844,2016-07-13T10:00:00,BMFBOVESPA:ITUB4,11.53500077
+40845,2016-07-14T10:00:00,BMFBOVESPA:ITUB4,11.86366425
+40846,2016-07-15T10:00:00,BMFBOVESPA:ITUB4,11.8247899
+40847,2016-07-18T10:00:00,BMFBOVESPA:ITUB4,12.02622822
+40848,2016-07-19T10:00:00,BMFBOVESPA:ITUB4,11.95554909
+40849,2016-07-20T10:00:00,BMFBOVESPA:ITUB4,12.14285128
+40850,2016-07-21T10:00:00,BMFBOVESPA:ITUB4,11.98028731
+40851,2016-07-22T10:00:00,BMFBOVESPA:ITUB4,12.05450123
+40852,2016-07-25T10:00:00,BMFBOVESPA:ITUB4,11.96261564
+40853,2016-07-26T10:00:00,BMFBOVESPA:ITUB4,11.81065301
+40854,2016-07-27T10:00:00,BMFBOVESPA:ITUB4,11.85659543
+40855,2016-07-28T10:00:00,BMFBOVESPA:ITUB4,11.72583775
+40856,2016-07-29T10:00:00,BMFBOVESPA:ITUB4,11.94141296
+40857,2016-08-01T10:00:00,BMFBOVESPA:ITUB4,11.81943622
+40858,2016-08-02T10:00:00,BMFBOVESPA:ITUB4,11.9608596
+40859,2016-08-03T10:00:00,BMFBOVESPA:ITUB4,12.45937623
+40860,2016-08-04T10:00:00,BMFBOVESPA:ITUB4,12.5300864
+40861,2016-08-05T10:00:00,BMFBOVESPA:ITUB4,12.45583992
+40862,2016-08-08T10:00:00,BMFBOVESPA:ITUB4,12.37452159
+40863,2016-08-09T10:00:00,BMFBOVESPA:ITUB4,12.39927042
+40864,2016-08-10T10:00:00,BMFBOVESPA:ITUB4,12.2967388
+40865,2016-08-11T10:00:00,BMFBOVESPA:ITUB4,12.61140473
+40866,2016-08-12T10:00:00,BMFBOVESPA:ITUB4,12.70686525
+40867,2016-08-15T10:00:00,BMFBOVESPA:ITUB4,12.98538136
+40868,2016-08-16T10:00:00,BMFBOVESPA:ITUB4,12.93175146
+40869,2016-08-17T10:00:00,BMFBOVESPA:ITUB4,13.10336594
+40870,2016-08-18T10:00:00,BMFBOVESPA:ITUB4,13.07833921
+40871,2016-08-19T10:00:00,BMFBOVESPA:ITUB4,12.99253196
+40872,2016-08-22T10:00:00,BMFBOVESPA:ITUB4,12.74226312
+40873,2016-08-23T10:00:00,BMFBOVESPA:ITUB4,12.72081207
+40874,2016-08-24T10:00:00,BMFBOVESPA:ITUB4,12.66003156
+40875,2016-08-25T10:00:00,BMFBOVESPA:ITUB4,12.62070362
+40876,2016-08-26T10:00:00,BMFBOVESPA:ITUB4,12.77444046
+40877,2016-08-29T10:00:00,BMFBOVESPA:ITUB4,12.99968333
+40878,2016-08-30T10:00:00,BMFBOVESPA:ITUB4,13.0854883
+40879,2016-08-31T10:00:00,BMFBOVESPA:ITUB4,12.81734332
+40880,2016-09-01T10:00:00,BMFBOVESPA:ITUB4,12.94431329
+40881,2016-09-02T10:00:00,BMFBOVESPA:ITUB4,13.13388265
+40882,2016-09-05T10:00:00,BMFBOVESPA:ITUB4,13.13745909
+40883,2016-09-06T10:00:00,BMFBOVESPA:ITUB4,13.26264652
+40884,2016-09-08T10:00:00,BMFBOVESPA:ITUB4,13.10526812
+40885,2016-09-09T10:00:00,BMFBOVESPA:ITUB4,12.60809787
+40886,2016-09-12T10:00:00,BMFBOVESPA:ITUB4,12.77262838
+40887,2016-09-13T10:00:00,BMFBOVESPA:ITUB4,12.5186786
+40888,2016-09-14T10:00:00,BMFBOVESPA:ITUB4,12.52940867
+40889,2016-09-15T10:00:00,BMFBOVESPA:ITUB4,12.80124367
+40890,2016-09-16T10:00:00,BMFBOVESPA:ITUB4,12.51152497
+40891,2016-09-19T10:00:00,BMFBOVESPA:ITUB4,12.60094424
+40892,2016-09-20T10:00:00,BMFBOVESPA:ITUB4,12.62955876
+40893,2016-09-21T10:00:00,BMFBOVESPA:ITUB4,12.751169
+40894,2016-09-22T10:00:00,BMFBOVESPA:ITUB4,12.95504412
+40895,2016-09-23T10:00:00,BMFBOVESPA:ITUB4,12.92285314
+40896,2016-09-26T10:00:00,BMFBOVESPA:ITUB4,12.82270305
+40897,2016-09-27T10:00:00,BMFBOVESPA:ITUB4,12.96935062
+40898,2016-09-28T10:00:00,BMFBOVESPA:ITUB4,13.06234709
+40899,2016-09-29T10:00:00,BMFBOVESPA:ITUB4,12.7297081
+40900,2016-09-30T10:00:00,BMFBOVESPA:ITUB4,12.70467077
+40901,2016-10-03T10:00:00,BMFBOVESPA:ITUB4,13.00703006
+40902,2016-10-04T10:00:00,BMFBOVESPA:ITUB4,13.12153512
+40903,2016-10-05T10:00:00,BMFBOVESPA:ITUB4,13.37917114
+40904,2016-10-06T10:00:00,BMFBOVESPA:ITUB4,13.49009825
+40905,2016-10-07T10:00:00,BMFBOVESPA:ITUB4,13.61533717
+40906,2016-10-10T10:00:00,BMFBOVESPA:ITUB4,13.63322845
+40907,2016-10-11T10:00:00,BMFBOVESPA:ITUB4,13.58671204
+40908,2016-10-13T10:00:00,BMFBOVESPA:ITUB4,13.74057837
+40909,2016-10-14T10:00:00,BMFBOVESPA:ITUB4,14.00179159
+40910,2016-10-17T09:00:00,BMFBOVESPA:ITUB4,14.30952423
+40911,2016-10-18T09:00:00,BMFBOVESPA:ITUB4,14.50849017
+40912,2016-10-19T09:00:00,BMFBOVESPA:ITUB4,14.27232262
+40913,2016-10-20T09:00:00,BMFBOVESPA:ITUB4,14.31562
+40914,2016-10-21T09:00:00,BMFBOVESPA:ITUB4,14.292004
+40915,2016-10-24T09:00:00,BMFBOVESPA:ITUB4,14.16998486
+40916,2016-10-25T09:00:00,BMFBOVESPA:ITUB4,14.09519923
+40917,2016-10-26T09:00:00,BMFBOVESPA:ITUB4,14.18179248
+40918,2016-10-27T09:00:00,BMFBOVESPA:ITUB4,14.48487266
+40919,2016-10-28T09:00:00,BMFBOVESPA:ITUB4,14.60689256
+40920,2016-10-31T09:00:00,BMFBOVESPA:ITUB4,15.11465127
+40921,2016-11-01T09:00:00,BMFBOVESPA:ITUB4,14.66199831
+40922,2016-11-03T09:00:00,BMFBOVESPA:ITUB4,14.34710977
+40923,2016-11-04T09:00:00,BMFBOVESPA:ITUB4,14.46519278
+40924,2016-11-07T09:00:00,BMFBOVESPA:ITUB4,14.98475837
+40925,2016-11-08T09:00:00,BMFBOVESPA:ITUB4,15.0201835
+40926,2016-11-09T09:00:00,BMFBOVESPA:ITUB4,14.61082792
+40927,2016-11-10T09:00:00,BMFBOVESPA:ITUB4,13.81573429
+40928,2016-11-11T09:00:00,BMFBOVESPA:ITUB4,13.6386109
+40929,2016-11-14T09:00:00,BMFBOVESPA:ITUB4,13.5559515
+40930,2016-11-16T09:00:00,BMFBOVESPA:ITUB4,14.22508987
+40931,2016-11-17T09:00:00,BMFBOVESPA:ITUB4,13.74882091
+40932,2016-11-18T09:00:00,BMFBOVESPA:ITUB4,13.92988194
+40933,2016-11-21T09:00:00,BMFBOVESPA:ITUB4,14.04402883
+40934,2016-11-22T09:00:00,BMFBOVESPA:ITUB4,14.09126234
+40935,2016-11-23T09:00:00,BMFBOVESPA:ITUB4,13.9613717
+40936,2016-11-24T09:00:00,BMFBOVESPA:ITUB4,13.81573429
+40937,2016-11-25T09:00:00,BMFBOVESPA:ITUB4,13.72126879
+40938,2016-11-28T09:00:00,BMFBOVESPA:ITUB4,14.01253982
+40939,2016-11-29T09:00:00,BMFBOVESPA:ITUB4,13.67403604
+40940,2016-11-30T09:00:00,BMFBOVESPA:ITUB4,13.94168956
+40941,2016-12-01T09:00:00,BMFBOVESPA:ITUB4,13.30404096
+40942,2016-12-02T09:00:00,BMFBOVESPA:ITUB4,13.35914597
+40943,2016-12-05T09:00:00,BMFBOVESPA:ITUB4,13.31191321
+40944,2016-12-06T09:00:00,BMFBOVESPA:ITUB4,13.48903812
+40945,2016-12-07T09:00:00,BMFBOVESPA:ITUB4,13.38276348
+40946,2016-12-08T09:00:00,BMFBOVESPA:ITUB4,13.30404096
+40947,2016-12-09T09:00:00,BMFBOVESPA:ITUB4,13.34340298
+40948,2016-12-12T09:00:00,BMFBOVESPA:ITUB4,12.79234687
+40949,2016-12-13T09:00:00,BMFBOVESPA:ITUB4,12.85138952
+40950,2016-12-14T09:00:00,BMFBOVESPA:ITUB4,12.82383664
+40951,2016-12-15T09:00:00,BMFBOVESPA:ITUB4,12.77266701
+40952,2016-12-16T09:00:00,BMFBOVESPA:ITUB4,12.54437322
+40953,2016-12-19T09:00:00,BMFBOVESPA:ITUB4,12.20586715
+40954,2016-12-20T09:00:00,BMFBOVESPA:ITUB4,12.51681958
+40955,2016-12-21T09:00:00,BMFBOVESPA:ITUB4,12.51288421
+40956,2016-12-22T09:00:00,BMFBOVESPA:ITUB4,12.61522197
+40957,2016-12-23T09:00:00,BMFBOVESPA:ITUB4,12.78053926
+40958,2016-12-26T09:00:00,BMFBOVESPA:ITUB4,12.88287777
+40959,2016-12-27T09:00:00,BMFBOVESPA:ITUB4,12.87500476
+40960,2016-12-28T09:00:00,BMFBOVESPA:ITUB4,13.1780857
+40961,2016-12-29T09:00:00,BMFBOVESPA:ITUB4,13.32372084
+40962,2017-01-02T09:00:00,BMFBOVESPA:ITUB4,13.19776556
+40963,2017-01-03T09:00:00,BMFBOVESPA:ITUB4,13.75669392
+40964,2017-01-04T09:00:00,BMFBOVESPA:ITUB4,13.81573429
+40965,2017-01-05T09:00:00,BMFBOVESPA:ITUB4,14.00466909
+40966,2017-01-06T09:00:00,BMFBOVESPA:ITUB4,14.05190184
+40967,2017-01-09T09:00:00,BMFBOVESPA:ITUB4,14.11881447
+40968,2017-01-10T09:00:00,BMFBOVESPA:ITUB4,14.07158171
+40969,2017-01-11T09:00:00,BMFBOVESPA:ITUB4,14.09913459
+40970,2017-01-12T09:00:00,BMFBOVESPA:ITUB4,14.45732053
+40971,2017-01-13T09:00:00,BMFBOVESPA:ITUB4,14.16211261
+40972,2017-01-16T09:00:00,BMFBOVESPA:ITUB4,14.17392022
+40973,2017-01-17T09:00:00,BMFBOVESPA:ITUB4,14.55572292
+40974,2017-01-18T09:00:00,BMFBOVESPA:ITUB4,14.44157527
+40975,2017-01-19T09:00:00,BMFBOVESPA:ITUB4,14.36285427
+40976,2017-01-20T09:00:00,BMFBOVESPA:ITUB4,14.40615013
+40977,2017-01-23T09:00:00,BMFBOVESPA:ITUB4,14.89029286
+40978,2017-01-24T09:00:00,BMFBOVESPA:ITUB4,14.85486772
+40979,2017-01-26T09:00:00,BMFBOVESPA:ITUB4,15.05560863
+40980,2017-01-27T09:00:00,BMFBOVESPA:ITUB4,14.97688611
+40981,2017-01-30T09:00:00,BMFBOVESPA:ITUB4,14.65806295
+40982,2017-01-31T09:00:00,BMFBOVESPA:ITUB4,14.65806295
+40983,2017-02-01T09:00:00,BMFBOVESPA:ITUB4,14.80763346
+40984,2017-02-02T09:00:00,BMFBOVESPA:ITUB4,14.76433607
+40985,2017-02-03T09:00:00,BMFBOVESPA:ITUB4,15.07135313
+40986,2017-02-06T09:00:00,BMFBOVESPA:ITUB4,14.96114161
+40987,2017-02-07T09:00:00,BMFBOVESPA:ITUB4,15.25241416
+40988,2017-02-08T09:00:00,BMFBOVESPA:ITUB4,15.64602448
+40989,2017-02-09T09:00:00,BMFBOVESPA:ITUB4,15.71687474
+40990,2017-02-10T09:00:00,BMFBOVESPA:ITUB4,15.76804438
+40991,2017-02-13T09:00:00,BMFBOVESPA:ITUB4,15.69325723
+40992,2017-02-14T09:00:00,BMFBOVESPA:ITUB4,15.74442762
+40993,2017-02-15T09:00:00,BMFBOVESPA:ITUB4,16.40569298
+40994,2017-02-16T09:00:00,BMFBOVESPA:ITUB4,16.0868683
+40995,2017-02-17T09:00:00,BMFBOVESPA:ITUB4,16.07899529
+40996,2017-02-20T10:00:00,BMFBOVESPA:ITUB4,16.15378319
+40997,2017-02-21T10:00:00,BMFBOVESPA:ITUB4,16.07899529
+40998,2017-02-22T10:00:00,BMFBOVESPA:ITUB4,16.12623031
+40999,2017-02-23T10:00:00,BMFBOVESPA:ITUB4,15.88219051
+41000,2017-02-24T10:00:00,BMFBOVESPA:ITUB4,15.75623524
+41001,2017-03-01T10:00:00,BMFBOVESPA:ITUB4,15.724747
+41002,2017-03-02T10:00:00,BMFBOVESPA:ITUB4,15.56336659
+41003,2017-03-03T10:00:00,BMFBOVESPA:ITUB4,15.84676538
+41004,2017-03-06T10:00:00,BMFBOVESPA:ITUB4,15.78378736
+41005,2017-03-07T10:00:00,BMFBOVESPA:ITUB4,15.5200692
+41006,2017-03-08T10:00:00,BMFBOVESPA:ITUB4,15.3429443
+41007,2017-03-09T10:00:00,BMFBOVESPA:ITUB4,15.39017705
+41008,2017-03-10T10:00:00,BMFBOVESPA:ITUB4,15.39804931
+41009,2017-03-13T10:00:00,BMFBOVESPA:ITUB4,15.67751424
+41010,2017-03-14T10:00:00,BMFBOVESPA:ITUB4,15.52400457
+41011,2017-03-15T10:00:00,BMFBOVESPA:ITUB4,15.67357735
+41012,2017-03-16T10:00:00,BMFBOVESPA:ITUB4,15.47283646
+41013,2017-03-17T10:00:00,BMFBOVESPA:ITUB4,15.02805575
+41014,2017-03-20T10:00:00,BMFBOVESPA:ITUB4,15.19337152
+41015,2017-03-21T10:00:00,BMFBOVESPA:ITUB4,14.78008057
+41016,2017-03-22T10:00:00,BMFBOVESPA:ITUB4,14.98869525
+41017,2017-03-23T10:00:00,BMFBOVESPA:ITUB4,14.90603585
+41018,2017-03-24T10:00:00,BMFBOVESPA:ITUB4,15.06741625
+41019,2017-03-27T10:00:00,BMFBOVESPA:ITUB4,15.17762853
+41020,2017-03-28T10:00:00,BMFBOVESPA:ITUB4,15.1264589
+41021,2017-03-29T10:00:00,BMFBOVESPA:ITUB4,15.35081656
+41022,2017-03-30T10:00:00,BMFBOVESPA:ITUB4,15.18943615
+41023,2017-03-31T10:00:00,BMFBOVESPA:ITUB4,14.91784574
+41024,2017-04-03T10:00:00,BMFBOVESPA:ITUB4,15.16188327
+41025,2017-04-04T10:00:00,BMFBOVESPA:ITUB4,15.24060578
+41026,2017-04-05T10:00:00,BMFBOVESPA:ITUB4,14.96114161
+41027,2017-04-06T10:00:00,BMFBOVESPA:ITUB4,14.84305859
+41028,2017-04-07T10:00:00,BMFBOVESPA:ITUB4,14.95720624
+41029,2017-04-10T10:00:00,BMFBOVESPA:ITUB4,14.92965336
+41030,2017-04-11T10:00:00,BMFBOVESPA:ITUB4,14.90210124
+41031,2017-04-12T10:00:00,BMFBOVESPA:ITUB4,14.88242061
+41032,2017-04-13T10:00:00,BMFBOVESPA:ITUB4,14.61082792
+41033,2017-04-17T10:00:00,BMFBOVESPA:ITUB4,15.26422178
+41034,2017-04-18T10:00:00,BMFBOVESPA:ITUB4,15.20911678
+41035,2017-04-19T10:00:00,BMFBOVESPA:ITUB4,15.0752885
+41036,2017-04-20T10:00:00,BMFBOVESPA:ITUB4,14.85486772
+41037,2017-04-24T10:00:00,BMFBOVESPA:ITUB4,15.1422034
+41038,2017-04-25T10:00:00,BMFBOVESPA:ITUB4,15.24060578
+41039,2017-04-26T10:00:00,BMFBOVESPA:ITUB4,15.25634953
+41040,2017-04-27T10:00:00,BMFBOVESPA:ITUB4,15.35475192
+41041,2017-04-28T10:00:00,BMFBOVESPA:ITUB4,15.45315431
+41042,2017-05-02T10:00:00,BMFBOVESPA:ITUB4,15.7641075
+41043,2017-05-03T10:00:00,BMFBOVESPA:ITUB4,15.5043247
+41044,2017-05-04T10:00:00,BMFBOVESPA:ITUB4,14.99656598
+41045,2017-05-05T10:00:00,BMFBOVESPA:ITUB4,15.23273353
+41046,2017-05-08T10:00:00,BMFBOVESPA:ITUB4,15.26815866
+41047,2017-05-09T10:00:00,BMFBOVESPA:ITUB4,15.30751917
+41048,2017-05-10T10:00:00,BMFBOVESPA:ITUB4,15.38230631
+41049,2017-05-11T10:00:00,BMFBOVESPA:ITUB4,15.64602448
+41050,2017-05-12T10:00:00,BMFBOVESPA:ITUB4,15.79559726
+41051,2017-05-15T10:00:00,BMFBOVESPA:ITUB4,15.86250988
+41052,2017-05-16T10:00:00,BMFBOVESPA:ITUB4,15.84283001
+41053,2017-05-17T10:00:00,BMFBOVESPA:ITUB4,15.5200692
+41054,2017-05-18T10:00:00,BMFBOVESPA:ITUB4,13.65041852
+41055,2017-05-19T10:00:00,BMFBOVESPA:ITUB4,14.00466909
+41056,2017-05-22T10:00:00,BMFBOVESPA:ITUB4,13.72914104
+41057,2017-05-23T10:00:00,BMFBOVESPA:ITUB4,13.94562644
+41058,2017-05-24T10:00:00,BMFBOVESPA:ITUB4,14.05977409
+41059,2017-05-25T10:00:00,BMFBOVESPA:ITUB4,13.79605442
+41060,2017-05-26T10:00:00,BMFBOVESPA:ITUB4,14.16998486
+41061,2017-05-29T10:00:00,BMFBOVESPA:ITUB4,14.09913459
+41062,2017-05-30T10:00:00,BMFBOVESPA:ITUB4,14.14243198
+41063,2017-05-31T10:00:00,BMFBOVESPA:ITUB4,13.95743406
+41064,2017-06-01T10:00:00,BMFBOVESPA:ITUB4,13.83339537
+41065,2017-06-02T10:00:00,BMFBOVESPA:ITUB4,13.97121657
+41066,2017-06-05T10:00:00,BMFBOVESPA:ITUB4,13.95546525
+41067,2017-06-06T10:00:00,BMFBOVESPA:ITUB4,14.17991831
+41068,2017-06-07T10:00:00,BMFBOVESPA:ITUB4,14.41224666
+41069,2017-06-08T10:00:00,BMFBOVESPA:ITUB4,14.26261254
+41070,2017-06-09T10:00:00,BMFBOVESPA:ITUB4,14.03815948
+41071,2017-06-12T10:00:00,BMFBOVESPA:ITUB4,14.03815948
+41072,2017-06-13T10:00:00,BMFBOVESPA:ITUB4,14.21142095
+41073,2017-06-14T10:00:00,BMFBOVESPA:ITUB4,14.33742999
+41074,2017-06-16T10:00:00,BMFBOVESPA:ITUB4,14.2350483
+41075,2017-06-19T10:00:00,BMFBOVESPA:ITUB4,14.30986499
+41076,2017-06-20T10:00:00,BMFBOVESPA:ITUB4,13.99484392
+41077,2017-06-21T10:00:00,BMFBOVESPA:ITUB4,14.01059524
+41078,2017-06-22T10:00:00,BMFBOVESPA:ITUB4,14.02240816
+41079,2017-06-23T10:00:00,BMFBOVESPA:ITUB4,13.97515571
+41080,2017-06-26T10:00:00,BMFBOVESPA:ITUB4,14.36893262
+41081,2017-06-27T10:00:00,BMFBOVESPA:ITUB4,14.23898519
+41082,2017-06-28T10:00:00,BMFBOVESPA:ITUB4,14.2350483
+41083,2017-06-29T10:00:00,BMFBOVESPA:ITUB4,14.37680639
+41084,2017-06-30T10:00:00,BMFBOVESPA:ITUB4,14.4713143
+41085,2017-07-03T10:00:00,BMFBOVESPA:ITUB4,14.6072212
+41086,2017-07-04T10:00:00,BMFBOVESPA:ITUB4,14.54812933
+41087,2017-07-05T10:00:00,BMFBOVESPA:ITUB4,14.58752315
+41088,2017-07-06T10:00:00,BMFBOVESPA:ITUB4,14.38267498
+41089,2017-07-07T10:00:00,BMFBOVESPA:ITUB4,14.24479699
+41090,2017-07-10T10:00:00,BMFBOVESPA:ITUB4,14.35904006
+41091,2017-07-11T10:00:00,BMFBOVESPA:ITUB4,14.57570493
+41092,2017-07-12T10:00:00,BMFBOVESPA:ITUB4,14.73328096
+41093,2017-07-13T10:00:00,BMFBOVESPA:ITUB4,14.77267403
+41094,2017-07-14T10:00:00,BMFBOVESPA:ITUB4,14.80419029
+41095,2017-07-17T10:00:00,BMFBOVESPA:ITUB4,14.66237163
+41096,2017-07-18T10:00:00,BMFBOVESPA:ITUB4,14.67812825
+41097,2017-07-19T10:00:00,BMFBOVESPA:ITUB4,14.4654033
+41098,2017-07-20T10:00:00,BMFBOVESPA:ITUB4,14.48115915
+41099,2017-07-21T10:00:00,BMFBOVESPA:ITUB4,14.50085721
+41100,2017-07-24T10:00:00,BMFBOVESPA:ITUB4,14.57570493
+41101,2017-07-25T10:00:00,BMFBOVESPA:ITUB4,14.61115959
+41102,2017-07-26T10:00:00,BMFBOVESPA:ITUB4,14.54418942
+41103,2017-07-27T10:00:00,BMFBOVESPA:ITUB4,14.55994755
+41104,2017-07-28T10:00:00,BMFBOVESPA:ITUB4,14.615098
+41105,2017-07-31T10:00:00,BMFBOVESPA:ITUB4,14.70176546
+41106,2017-08-01T10:00:00,BMFBOVESPA:ITUB4,15.17271178
+41107,2017-08-02T10:00:00,BMFBOVESPA:ITUB4,15.33035067
+41108,2017-08-03T10:00:00,BMFBOVESPA:ITUB4,15.29488161
+41109,2017-08-04T10:00:00,BMFBOVESPA:ITUB4,15.25547113
+41110,2017-08-07T10:00:00,BMFBOVESPA:ITUB4,15.49587089
+41111,2017-08-08T10:00:00,BMFBOVESPA:ITUB4,15.68503664
+41112,2017-08-09T10:00:00,BMFBOVESPA:ITUB4,15.58651234
+41113,2017-08-10T10:00:00,BMFBOVESPA:ITUB4,15.38946449
+41114,2017-08-11T10:00:00,BMFBOVESPA:ITUB4,15.46828393
+41115,2017-08-14T10:00:00,BMFBOVESPA:ITUB4,15.7480919
+41116,2017-08-15T10:00:00,BMFBOVESPA:ITUB4,15.81536648
+41117,2017-08-16T10:00:00,BMFBOVESPA:ITUB4,15.84721291
+41118,2017-08-17T10:00:00,BMFBOVESPA:ITUB4,15.71983025
+41119,2017-08-18T10:00:00,BMFBOVESPA:ITUB4,15.87109621
+41120,2017-08-21T10:00:00,BMFBOVESPA:ITUB4,15.75565671
+41121,2017-08-22T10:00:00,BMFBOVESPA:ITUB4,16.09003507
+41122,2017-08-23T10:00:00,BMFBOVESPA:ITUB4,16.26518736
+41123,2017-08-24T10:00:00,BMFBOVESPA:ITUB4,16.40053164
+41124,2017-08-25T10:00:00,BMFBOVESPA:ITUB4,16.35276351
+41125,2017-08-28T10:00:00,BMFBOVESPA:ITUB4,16.20945764
+41126,2017-08-29T10:00:00,BMFBOVESPA:ITUB4,16.35674356
+41127,2017-08-30T10:00:00,BMFBOVESPA:ITUB4,16.26916741
+41128,2017-08-31T10:00:00,BMFBOVESPA:ITUB4,16.04226695
+41129,2017-09-01T10:00:00,BMFBOVESPA:ITUB4,16.39867035
+41130,2017-09-04T10:00:00,BMFBOVESPA:ITUB4,16.31504471
+41131,2017-09-05T10:00:00,BMFBOVESPA:ITUB4,16.32300935
+41132,2017-09-06T10:00:00,BMFBOVESPA:ITUB4,16.76104987
+41133,2017-09-08T10:00:00,BMFBOVESPA:ITUB4,16.74113904
+41134,2017-09-11T10:00:00,BMFBOVESPA:ITUB4,17.02387449
+41135,2017-09-12T10:00:00,BMFBOVESPA:ITUB4,16.97608819
+41136,2017-09-13T10:00:00,BMFBOVESPA:ITUB4,17.09555393
+41137,2017-09-14T10:00:00,BMFBOVESPA:ITUB4,17.05573303
+41138,2017-09-15T10:00:00,BMFBOVESPA:ITUB4,17.37032474
+41139,2017-09-18T10:00:00,BMFBOVESPA:ITUB4,17.49775511
+41140,2017-09-19T10:00:00,BMFBOVESPA:ITUB4,17.43403955
+41141,2017-09-20T10:00:00,BMFBOVESPA:ITUB4,17.25085901
+41142,2017-09-21T10:00:00,BMFBOVESPA:ITUB4,17.27475291
+41143,2017-09-22T10:00:00,BMFBOVESPA:ITUB4,17.33448464
+41144,2017-09-25T10:00:00,BMFBOVESPA:ITUB4,17.16325029
+41145,2017-09-26T10:00:00,BMFBOVESPA:ITUB4,17.19510884
+41146,2017-09-27T10:00:00,BMFBOVESPA:ITUB4,17.20705503
+41147,2017-09-28T10:00:00,BMFBOVESPA:ITUB4,17.11546476
+41148,2017-09-29T10:00:00,BMFBOVESPA:ITUB4,17.2628052
+41149,2017-10-02T10:00:00,BMFBOVESPA:ITUB4,17.29268205
+41150,2017-10-03T10:00:00,BMFBOVESPA:ITUB4,17.88623513
+41151,2017-10-04T10:00:00,BMFBOVESPA:ITUB4,17.7268917
+41152,2017-10-05T10:00:00,BMFBOVESPA:ITUB4,18.00972483
+41153,2017-10-06T10:00:00,BMFBOVESPA:ITUB4,17.79859613
+41154,2017-10-09T10:00:00,BMFBOVESPA:ITUB4,17.58746743
+41155,2017-10-10T10:00:00,BMFBOVESPA:ITUB4,17.96988954
+41156,2017-10-11T10:00:00,BMFBOVESPA:ITUB4,17.92208735
+41157,2017-10-13T10:00:00,BMFBOVESPA:ITUB4,17.77867849
+41158,2017-10-16T09:00:00,BMFBOVESPA:ITUB4,17.68705641
+41159,2017-10-17T09:00:00,BMFBOVESPA:ITUB4,17.65917186
+41160,2017-10-18T09:00:00,BMFBOVESPA:ITUB4,17.69103949
+41161,2017-10-19T09:00:00,BMFBOVESPA:ITUB4,17.5635652
+41162,2017-10-20T09:00:00,BMFBOVESPA:ITUB4,17.52771298
+41163,2017-10-23T09:00:00,BMFBOVESPA:ITUB4,17.36438648
+41164,2017-10-24T09:00:00,BMFBOVESPA:ITUB4,17.49186077
+41165,2017-10-25T09:00:00,BMFBOVESPA:ITUB4,17.6113674
+41166,2017-10-26T09:00:00,BMFBOVESPA:ITUB4,17.5038115
+41167,2017-10-27T09:00:00,BMFBOVESPA:ITUB4,17.3962541
+41168,2017-10-30T09:00:00,BMFBOVESPA:ITUB4,17.17317542
+41169,2017-10-31T09:00:00,BMFBOVESPA:ITUB4,16.7509165
+41170,2017-11-01T09:00:00,BMFBOVESPA:ITUB4,16.46998025
+41171,2017-11-03T09:00:00,BMFBOVESPA:ITUB4,16.70110914
+41172,2017-11-06T09:00:00,BMFBOVESPA:ITUB4,16.77682315
+41173,2017-11-07T09:00:00,BMFBOVESPA:ITUB4,16.37832334
+41174,2017-11-08T09:00:00,BMFBOVESPA:ITUB4,16.97607305
+41175,2017-11-09T09:00:00,BMFBOVESPA:ITUB4,16.51779986
+41176,2017-11-10T09:00:00,BMFBOVESPA:ITUB4,16.54170816
+41177,2017-11-13T09:00:00,BMFBOVESPA:ITUB4,16.62539437
+41178,2017-11-14T09:00:00,BMFBOVESPA:ITUB4,16.30659393
+41179,2017-11-16T09:00:00,BMFBOVESPA:ITUB4,16.71704901
+41180,2017-11-17T09:00:00,BMFBOVESPA:ITUB4,16.9481779
+41181,2017-11-21T09:00:00,BMFBOVESPA:ITUB4,17.28690356
+41182,2017-11-22T09:00:00,BMFBOVESPA:ITUB4,17.11953264
+41183,2017-11-23T09:00:00,BMFBOVESPA:ITUB4,17.0677292
+41184,2017-11-24T09:00:00,BMFBOVESPA:ITUB4,16.90832897
+41185,2017-11-27T09:00:00,BMFBOVESPA:ITUB4,17.01193813
+41186,2017-11-28T09:00:00,BMFBOVESPA:ITUB4,17.03983253
+41187,2017-11-29T09:00:00,BMFBOVESPA:ITUB4,16.68915461
+41188,2017-11-30T09:00:00,BMFBOVESPA:ITUB4,16.44606969
+41189,2017-12-01T09:00:00,BMFBOVESPA:ITUB4,16.43609534
+41190,2017-12-04T09:00:00,BMFBOVESPA:ITUB4,16.67926887
+41191,2017-12-05T09:00:00,BMFBOVESPA:ITUB4,16.57960719
+41192,2017-12-06T09:00:00,BMFBOVESPA:ITUB4,16.75501089
+41193,2017-12-07T09:00:00,BMFBOVESPA:ITUB4,16.69920014
+41194,2017-12-08T09:00:00,BMFBOVESPA:ITUB4,16.84271274
+41195,2017-12-11T09:00:00,BMFBOVESPA:ITUB4,16.88656367
+41196,2017-12-12T09:00:00,BMFBOVESPA:ITUB4,17.02210255
+41197,2017-12-13T09:00:00,BMFBOVESPA:ITUB4,16.6433909
+41198,2017-12-14T09:00:00,BMFBOVESPA:ITUB4,16.38028535
+41199,2017-12-15T09:00:00,BMFBOVESPA:ITUB4,16.43809824
+41200,2017-12-18T09:00:00,BMFBOVESPA:ITUB4,16.43409851
+41201,2017-12-19T09:00:00,BMFBOVESPA:ITUB4,16.34208494
+41202,2017-12-20T09:00:00,BMFBOVESPA:ITUB4,16.40209382
+41203,2017-12-21T09:00:00,BMFBOVESPA:ITUB4,17.09418182
+41204,2017-12-22T09:00:00,BMFBOVESPA:ITUB4,17.01417123
+41205,2017-12-26T09:00:00,BMFBOVESPA:ITUB4,17.0821811
+41206,2017-12-27T09:00:00,BMFBOVESPA:ITUB4,16.99016904
+41207,2017-12-28T09:00:00,BMFBOVESPA:ITUB4,17.0341752
+41208,2018-01-02T09:00:00,BMFBOVESPA:ITUB4,17.56042266
+41209,2018-01-03T09:00:00,BMFBOVESPA:ITUB4,17.6804798
+41210,2018-01-04T09:00:00,BMFBOVESPA:ITUB4,18.04865523
+41211,2018-01-05T09:00:00,BMFBOVESPA:ITUB4,18.1006813
+41212,2018-01-08T09:00:00,BMFBOVESPA:ITUB4,18.04065348
+41213,2018-01-09T09:00:00,BMFBOVESPA:ITUB4,17.84455824
+41214,2018-01-10T09:00:00,BMFBOVESPA:ITUB4,17.78452892
+41215,2018-01-11T09:00:00,BMFBOVESPA:ITUB4,18.15670786
+41216,2018-01-12T09:00:00,BMFBOVESPA:ITUB4,18.14070135
+41217,2018-01-15T09:00:00,BMFBOVESPA:ITUB4,18.25275448
+41218,2018-01-16T09:00:00,BMFBOVESPA:ITUB4,18.42083417
+41219,2018-01-17T09:00:00,BMFBOVESPA:ITUB4,18.72498129
+41220,2018-01-18T09:00:00,BMFBOVESPA:ITUB4,18.68095923
+41221,2018-01-19T09:00:00,BMFBOVESPA:ITUB4,18.83303241
+41222,2018-01-22T09:00:00,BMFBOVESPA:ITUB4,19.30125723
+41223,2018-01-23T09:00:00,BMFBOVESPA:ITUB4,19.23322464
+41224,2018-01-24T09:00:00,BMFBOVESPA:ITUB4,20.15766749
+41225,2018-01-26T09:00:00,BMFBOVESPA:ITUB4,21.1701537
+41226,2018-01-29T09:00:00,BMFBOVESPA:ITUB4,20.68592087
+41227,2018-01-30T09:00:00,BMFBOVESPA:ITUB4,20.60588378
+41228,2018-01-31T09:00:00,BMFBOVESPA:ITUB4,20.91402989
+41229,2018-02-01T09:00:00,BMFBOVESPA:ITUB4,21.02011067
+41230,2018-02-02T09:00:00,BMFBOVESPA:ITUB4,20.75590788
+41231,2018-02-05T09:00:00,BMFBOVESPA:ITUB4,20.02734977
+41232,2018-02-06T09:00:00,BMFBOVESPA:ITUB4,20.74790312
+41233,2018-02-07T09:00:00,BMFBOVESPA:ITUB4,20.25552467
+41234,2018-02-08T09:00:00,BMFBOVESPA:ITUB4,20.15544803
+41235,2018-02-09T09:00:00,BMFBOVESPA:ITUB4,20.20748848
+41236,2018-02-14T09:00:00,BMFBOVESPA:ITUB4,21.08015742
+41237,2018-02-15T09:00:00,BMFBOVESPA:ITUB4,21.08415942
+41238,2018-02-16T09:00:00,BMFBOVESPA:ITUB4,21.24162566
+41239,2018-02-19T10:00:00,BMFBOVESPA:ITUB4,21.07446677
+41240,2018-02-20T10:00:00,BMFBOVESPA:ITUB4,21.59265645
+41241,2018-02-21T10:00:00,BMFBOVESPA:ITUB4,21.87682535
+41242,2018-02-22T10:00:00,BMFBOVESPA:ITUB4,21.99801532
+41243,2018-02-23T10:00:00,BMFBOVESPA:ITUB4,22.14845817
+41244,2018-02-26T10:00:00,BMFBOVESPA:ITUB4,22.12338372
+41245,2018-02-27T10:00:00,BMFBOVESPA:ITUB4,21.79324818
+41246,2018-02-28T10:00:00,BMFBOVESPA:ITUB4,21.05357228
+41247,2018-03-01T10:00:00,BMFBOVESPA:ITUB4,21.36500329
+41248,2018-03-02T10:00:00,BMFBOVESPA:ITUB4,21.47786817
+41249,2018-03-05T10:00:00,BMFBOVESPA:ITUB4,21.78302318
+41250,2018-03-06T10:00:00,BMFBOVESPA:ITUB4,21.70359795
+41251,2018-03-07T10:00:00,BMFBOVESPA:ITUB4,21.67433674
+41252,2018-03-08T10:00:00,BMFBOVESPA:ITUB4,21.52385073
+41253,2018-03-09T10:00:00,BMFBOVESPA:ITUB4,21.82064506
+41254,2018-03-12T10:00:00,BMFBOVESPA:ITUB4,22.0672769
+41255,2018-03-13T10:00:00,BMFBOVESPA:ITUB4,21.88752816
+41256,2018-03-14T10:00:00,BMFBOVESPA:ITUB4,21.3984437
+41257,2018-03-15T10:00:00,BMFBOVESPA:ITUB4,21.49876872
+41258,2018-03-16T10:00:00,BMFBOVESPA:ITUB4,21.41098508
+41259,2018-03-19T10:00:00,BMFBOVESPA:ITUB4,20.9511626
+41260,2018-03-20T10:00:00,BMFBOVESPA:ITUB4,21.01804568
+41261,2018-03-21T10:00:00,BMFBOVESPA:ITUB4,20.93444277
+41262,2018-03-22T10:00:00,BMFBOVESPA:ITUB4,20.86755816
+41263,2018-03-23T10:00:00,BMFBOVESPA:ITUB4,20.96788318
+41264,2018-03-26T10:00:00,BMFBOVESPA:ITUB4,21.22705564
+41265,2018-03-27T10:00:00,BMFBOVESPA:ITUB4,20.97206313
+41266,2018-03-28T10:00:00,BMFBOVESPA:ITUB4,21.16435325
+41267,2018-03-29T10:00:00,BMFBOVESPA:ITUB4,21.44860696
+41268,2018-04-02T10:00:00,BMFBOVESPA:ITUB4,21.3461541
+41269,2018-04-03T10:00:00,BMFBOVESPA:ITUB4,21.14544652
+41270,2018-04-04T10:00:00,BMFBOVESPA:ITUB4,21.28343431
+41271,2018-04-05T10:00:00,BMFBOVESPA:ITUB4,21.3252475
+41272,2018-04-06T10:00:00,BMFBOVESPA:ITUB4,21.42978277
+41273,2018-04-09T10:00:00,BMFBOVESPA:ITUB4,20.95310112
+41274,2018-04-10T10:00:00,BMFBOVESPA:ITUB4,21.05763714
+41275,2018-04-11T10:00:00,BMFBOVESPA:ITUB4,21.40469395
+41276,2018-04-12T10:00:00,BMFBOVESPA:ITUB4,21.59285788
+41277,2018-04-13T10:00:00,BMFBOVESPA:ITUB4,21.0910874
+41278,2018-04-16T10:00:00,BMFBOVESPA:ITUB4,20.78166308
+41279,2018-04-17T10:00:00,BMFBOVESPA:ITUB4,21.12453917
+41280,2018-04-18T10:00:00,BMFBOVESPA:ITUB4,21.52595585
+41281,2018-04-19T10:00:00,BMFBOVESPA:ITUB4,21.3252475
+41282,2018-04-20T10:00:00,BMFBOVESPA:ITUB4,21.27925132
+41283,2018-04-23T10:00:00,BMFBOVESPA:ITUB4,21.31688457
+41284,2018-04-24T10:00:00,BMFBOVESPA:ITUB4,21.2123493
+41285,2018-04-25T10:00:00,BMFBOVESPA:ITUB4,21.08690668
+41286,2018-04-26T10:00:00,BMFBOVESPA:ITUB4,21.57613199
+41287,2018-04-27T10:00:00,BMFBOVESPA:ITUB4,21.53431803
+41288,2018-04-30T10:00:00,BMFBOVESPA:ITUB4,21.32942823
+41289,2018-05-02T10:00:00,BMFBOVESPA:ITUB4,20.36950951
+41290,2018-05-03T10:00:00,BMFBOVESPA:ITUB4,19.96797546
+41291,2018-05-04T10:00:00,BMFBOVESPA:ITUB4,19.73374644
+41292,2018-05-07T10:00:00,BMFBOVESPA:ITUB4,19.76302506
+41293,2018-05-08T10:00:00,BMFBOVESPA:ITUB4,19.8257653
+41294,2018-05-09T10:00:00,BMFBOVESPA:ITUB4,19.88850403
+41295,2018-05-10T10:00:00,BMFBOVESPA:ITUB4,20.43224824
+41296,2018-05-11T10:00:00,BMFBOVESPA:ITUB4,20.10600186
+41297,2018-05-14T10:00:00,BMFBOVESPA:ITUB4,19.80485038
+41298,2018-05-15T10:00:00,BMFBOVESPA:ITUB4,19.7295627
+41299,2018-05-16T10:00:00,BMFBOVESPA:ITUB4,20.07254176
+41300,2018-05-17T10:00:00,BMFBOVESPA:ITUB4,19.02269568
+41301,2018-05-18T10:00:00,BMFBOVESPA:ITUB4,18.88885074
+41302,2018-05-21T10:00:00,BMFBOVESPA:ITUB4,18.62952684
+41303,2018-05-22T10:00:00,BMFBOVESPA:ITUB4,19.08125217
+41304,2018-05-23T10:00:00,BMFBOVESPA:ITUB4,18.72154418
+41305,2018-05-24T10:00:00,BMFBOVESPA:ITUB4,18.96832065
+41306,2018-05-25T10:00:00,BMFBOVESPA:ITUB4,18.80101561
+41307,2018-05-28T10:00:00,BMFBOVESPA:ITUB4,18.0063112
+41308,2018-05-29T10:00:00,BMFBOVESPA:ITUB4,17.94357247
+41309,2018-05-30T10:00:00,BMFBOVESPA:ITUB4,17.97703257
+41310,2018-06-01T10:00:00,BMFBOVESPA:ITUB4,18.33477477
+41311,2018-06-04T10:00:00,BMFBOVESPA:ITUB4,18.73226517
+41312,2018-06-05T10:00:00,BMFBOVESPA:ITUB4,18.15067418
+41313,2018-06-06T10:00:00,BMFBOVESPA:ITUB4,17.69042083
+41314,2018-06-07T10:00:00,BMFBOVESPA:ITUB4,17.17577502
+41315,2018-06-08T10:00:00,BMFBOVESPA:ITUB4,17.21761775
+41316,2018-06-11T10:00:00,BMFBOVESPA:ITUB4,16.71970692
+41317,2018-06-12T10:00:00,BMFBOVESPA:ITUB4,16.6862347
+41318,2018-06-13T10:00:00,BMFBOVESPA:ITUB4,16.5230551
+41319,2018-06-14T10:00:00,BMFBOVESPA:ITUB4,15.93727885
+41320,2018-06-15T10:00:00,BMFBOVESPA:ITUB4,16.09209022
+41321,2018-06-18T10:00:00,BMFBOVESPA:ITUB4,15.76573026
+41322,2018-06-19T10:00:00,BMFBOVESPA:ITUB4,16.47702939
+41323,2018-06-20T10:00:00,BMFBOVESPA:ITUB4,16.78246988
+41324,2018-06-21T10:00:00,BMFBOVESPA:ITUB4,16.33477002
+41325,2018-06-22T10:00:00,BMFBOVESPA:ITUB4,16.4602929
+41326,2018-06-25T10:00:00,BMFBOVESPA:ITUB4,16.49376436
+41327,2018-06-26T10:00:00,BMFBOVESPA:ITUB4,16.43937268
+41328,2018-06-27T10:00:00,BMFBOVESPA:ITUB4,16.14230119
+41329,2018-06-28T10:00:00,BMFBOVESPA:ITUB4,16.59000104
+41330,2018-06-29T10:00:00,BMFBOVESPA:ITUB4,16.87870353
+41331,2018-07-02T10:00:00,BMFBOVESPA:ITUB4,16.88917008
+41332,2018-07-03T10:00:00,BMFBOVESPA:ITUB4,17.28680891
+41333,2018-07-04T10:00:00,BMFBOVESPA:ITUB4,17.56724916
+41334,2018-07-05T10:00:00,BMFBOVESPA:ITUB4,17.45423661
+41335,2018-07-06T10:00:00,BMFBOVESPA:ITUB4,17.61329229
+41336,2018-07-10T10:00:00,BMFBOVESPA:ITUB4,17.65933316
+41337,2018-07-11T10:00:00,BMFBOVESPA:ITUB4,17.7304901
+41338,2018-07-12T10:00:00,BMFBOVESPA:ITUB4,18.06534324
+41339,2018-07-13T10:00:00,BMFBOVESPA:ITUB4,18.52576623
+41340,2018-07-16T10:00:00,BMFBOVESPA:ITUB4,18.45879529
+41341,2018-07-17T10:00:00,BMFBOVESPA:ITUB4,18.80620649
+41342,2018-07-18T10:00:00,BMFBOVESPA:ITUB4,18.5676241
+41343,2018-07-19T10:00:00,BMFBOVESPA:ITUB4,18.83550631
+41344,2018-07-20T10:00:00,BMFBOVESPA:ITUB4,19.37127149
+41345,2018-07-23T10:00:00,BMFBOVESPA:ITUB4,18.99874725
+41346,2018-07-24T10:00:00,BMFBOVESPA:ITUB4,18.98619072
+41347,2018-07-25T10:00:00,BMFBOVESPA:ITUB4,19.58474159
+41348,2018-07-26T10:00:00,BMFBOVESPA:ITUB4,19.27500073
+41349,2018-07-27T10:00:00,BMFBOVESPA:ITUB4,19.37964277
+41350,2018-07-30T10:00:00,BMFBOVESPA:ITUB4,19.66008303
+41351,2018-07-31T10:00:00,BMFBOVESPA:ITUB4,18.83550631
+41352,2018-08-01T10:00:00,BMFBOVESPA:ITUB4,19.07206839
+41353,2018-08-02T10:00:00,BMFBOVESPA:ITUB4,19.13906128
+41354,2018-08-03T10:00:00,BMFBOVESPA:ITUB4,19.59545121
+41355,2018-08-06T10:00:00,BMFBOVESPA:ITUB4,19.45309112
+41356,2018-08-07T10:00:00,BMFBOVESPA:ITUB4,19.33585394
+41357,2018-08-08T10:00:00,BMFBOVESPA:ITUB4,18.88365003
+41358,2018-08-09T10:00:00,BMFBOVESPA:ITUB4,18.7831622
+41359,2018-08-10T10:00:00,BMFBOVESPA:ITUB4,18.1006707
+41360,2018-08-13T10:00:00,BMFBOVESPA:ITUB4,18.24303078
+41361,2018-08-14T10:00:00,BMFBOVESPA:ITUB4,18.61986674
+41362,2018-08-15T10:00:00,BMFBOVESPA:ITUB4,18.49425375
+41363,2018-08-16T10:00:00,BMFBOVESPA:ITUB4,18.46913236
+41364,2018-08-17T10:00:00,BMFBOVESPA:ITUB4,17.99599383
+41365,2018-08-20T10:00:00,BMFBOVESPA:ITUB4,18.12270634
+41366,2018-08-21T10:00:00,BMFBOVESPA:ITUB4,17.88834329
+41367,2018-08-22T10:00:00,BMFBOVESPA:ITUB4,18.31445882
+41368,2018-08-23T10:00:00,BMFBOVESPA:ITUB4,17.60284543
+41369,2018-08-24T10:00:00,BMFBOVESPA:ITUB4,17.73494115
+41370,2018-08-27T10:00:00,BMFBOVESPA:ITUB4,18.32298078
+41371,2018-08-28T10:00:00,BMFBOVESPA:ITUB4,18.1951468
+41372,2018-08-29T10:00:00,BMFBOVESPA:ITUB4,18.49768858
+41373,2018-08-30T10:00:00,BMFBOVESPA:ITUB4,17.76903127
+41374,2018-08-31T10:00:00,BMFBOVESPA:ITUB4,18.01191628
+41375,2018-09-03T10:00:00,BMFBOVESPA:ITUB4,17.76255157
+41376,2018-09-04T10:00:00,BMFBOVESPA:ITUB4,17.60909719
+41377,2018-09-05T10:00:00,BMFBOVESPA:ITUB4,17.71140012
+41378,2018-09-06T10:00:00,BMFBOVESPA:ITUB4,18.15898034
+41379,2018-09-10T10:00:00,BMFBOVESPA:ITUB4,18.325226
+41380,2018-09-11T10:00:00,BMFBOVESPA:ITUB4,17.69434937
+41381,2018-09-12T10:00:00,BMFBOVESPA:ITUB4,17.74550235
+41382,2018-09-13T10:00:00,BMFBOVESPA:ITUB4,17.64746116
+41383,2018-09-14T10:00:00,BMFBOVESPA:ITUB4,17.95863622
+41384,2018-09-17T10:00:00,BMFBOVESPA:ITUB4,18.3849032
+41385,2018-09-18T10:00:00,BMFBOVESPA:ITUB4,18.36785246
+41386,2018-09-19T10:00:00,BMFBOVESPA:ITUB4,18.49573188
+41387,2018-09-20T10:00:00,BMFBOVESPA:ITUB4,18.37637821
+41388,2018-09-21T10:00:00,BMFBOVESPA:ITUB4,18.6875525
+41389,2018-09-24T10:00:00,BMFBOVESPA:ITUB4,18.22292155
+41390,2018-09-25T10:00:00,BMFBOVESPA:ITUB4,18.26554727
+41391,2018-09-26T10:00:00,BMFBOVESPA:ITUB4,18.46589365
+41392,2018-09-27T10:00:00,BMFBOVESPA:ITUB4,18.97315032
+41393,2018-09-28T10:00:00,BMFBOVESPA:ITUB4,18.81117018
+41394,2018-10-01T10:00:00,BMFBOVESPA:ITUB4,18.60009752
+41395,2018-10-02T10:00:00,BMFBOVESPA:ITUB4,19.31646939
+41396,2018-10-03T10:00:00,BMFBOVESPA:ITUB4,20.19061418
+41397,2018-10-04T10:00:00,BMFBOVESPA:ITUB4,20.21193651
+41398,2018-10-05T10:00:00,BMFBOVESPA:ITUB4,20.14371083
+41399,2018-10-08T10:00:00,BMFBOVESPA:ITUB4,21.3419272
+41400,2018-10-09T10:00:00,BMFBOVESPA:ITUB4,21.23106142
+41401,2018-10-10T10:00:00,BMFBOVESPA:ITUB4,20.497632
+41402,2018-10-11T10:00:00,BMFBOVESPA:ITUB4,20.2545766
+41403,2018-10-15T10:00:00,BMFBOVESPA:ITUB4,20.48910322
+41404,2018-10-16T10:00:00,BMFBOVESPA:ITUB4,21.30781512
+41405,2018-10-17T10:00:00,BMFBOVESPA:ITUB4,21.0860813
+41406,2018-10-18T10:00:00,BMFBOVESPA:ITUB4,20.45925439
+41407,2018-10-19T10:00:00,BMFBOVESPA:ITUB4,20.43793434
+41408,2018-10-22T10:00:00,BMFBOVESPA:ITUB4,20.73642338
+41409,2018-10-23T10:00:00,BMFBOVESPA:ITUB4,20.80891231
+41410,2018-10-24T10:00:00,BMFBOVESPA:ITUB4,20.26736864
+41411,2018-10-25T10:00:00,BMFBOVESPA:ITUB4,20.50189677
+41412,2018-10-26T10:00:00,BMFBOVESPA:ITUB4,20.88566677
+41413,2018-10-29T10:00:00,BMFBOVESPA:ITUB4,20.50189677
+41414,2018-10-30T10:00:00,BMFBOVESPA:ITUB4,21.10313809
+41415,2018-10-31T10:00:00,BMFBOVESPA:ITUB4,21.00079806
+41416,2018-11-01T10:00:00,BMFBOVESPA:ITUB4,21.30151944
+41417,2018-11-05T09:00:00,BMFBOVESPA:ITUB4,21.53185247
+41418,2018-11-06T09:00:00,BMFBOVESPA:ITUB4,21.66834547
+41419,2018-11-07T09:00:00,BMFBOVESPA:ITUB4,21.68967233
+41420,2018-11-08T09:00:00,BMFBOVESPA:ITUB4,21.39109394
+41421,2018-11-09T09:00:00,BMFBOVESPA:ITUB4,21.65981442
+41422,2018-11-12T09:00:00,BMFBOVESPA:ITUB4,21.71953025
+41423,2018-11-13T09:00:00,BMFBOVESPA:ITUB4,21.63848755
+41424,2018-11-14T09:00:00,BMFBOVESPA:ITUB4,21.82616533
+41425,2018-11-16T09:00:00,BMFBOVESPA:ITUB4,22.50010307
+41426,2018-11-19T09:00:00,BMFBOVESPA:ITUB4,22.48730726
+41427,2018-11-21T09:00:00,BMFBOVESPA:ITUB4,22.19514722
+41428,2018-11-22T09:00:00,BMFBOVESPA:ITUB4,22.1439632
+41429,2018-11-23T09:00:00,BMFBOVESPA:ITUB4,22.11837005
+41430,2018-11-26T09:00:00,BMFBOVESPA:ITUB4,21.75367565
+41431,2018-11-27T09:00:00,BMFBOVESPA:ITUB4,22.48946312
+41432,2018-11-28T09:00:00,BMFBOVESPA:ITUB4,23.05249797
+41433,2018-11-29T09:00:00,BMFBOVESPA:ITUB4,23.25723785
+41434,2018-11-30T09:00:00,BMFBOVESPA:ITUB4,23.04610007
+41435,2018-12-03T09:00:00,BMFBOVESPA:ITUB4,22.75485326
+41436,2018-12-04T09:00:00,BMFBOVESPA:ITUB4,22.72924951
+41437,2018-12-05T09:00:00,BMFBOVESPA:ITUB4,22.74205139
+41438,2018-12-06T09:00:00,BMFBOVESPA:ITUB4,22.94687684
+41439,2018-12-07T09:00:00,BMFBOVESPA:ITUB4,22.76125495
+41440,2018-12-10T09:00:00,BMFBOVESPA:ITUB4,22.15317879
+41441,2018-12-11T09:00:00,BMFBOVESPA:ITUB4,22.35160179
+41442,2018-12-12T09:00:00,BMFBOVESPA:ITUB4,22.50522276
+41443,2018-12-13T09:00:00,BMFBOVESPA:ITUB4,22.90207179
+41444,2018-12-14T09:00:00,BMFBOVESPA:ITUB4,22.7356512
+41445,2018-12-17T09:00:00,BMFBOVESPA:ITUB4,22.12757505
+41446,2018-12-18T09:00:00,BMFBOVESPA:ITUB4,22.486522
+41447,2018-12-19T09:00:00,BMFBOVESPA:ITUB4,22.1855939
+41448,2018-12-20T09:00:00,BMFBOVESPA:ITUB4,22.17918917
+41449,2018-12-21T09:00:00,BMFBOVESPA:ITUB4,22.07674541
+41450,2018-12-26T09:00:00,BMFBOVESPA:ITUB4,21.59653805
+41451,2018-12-27T09:00:00,BMFBOVESPA:ITUB4,21.96149522
+41452,2018-12-28T09:00:00,BMFBOVESPA:ITUB4,22.72982804
+41453,2019-01-02T09:00:00,BMFBOVESPA:ITUB4,23.70026858
+41454,2019-01-03T09:00:00,BMFBOVESPA:ITUB4,24.0910029
+41455,2019-01-04T09:00:00,BMFBOVESPA:ITUB4,23.68745762
+41456,2019-01-07T09:00:00,BMFBOVESPA:ITUB4,23.73229523
+41457,2019-01-08T09:00:00,BMFBOVESPA:ITUB4,24.03335282
+41458,2019-01-09T09:00:00,BMFBOVESPA:ITUB4,24.39846522
+41459,2019-01-10T09:00:00,BMFBOVESPA:ITUB4,24.23192423
+41460,2019-01-11T09:00:00,BMFBOVESPA:ITUB4,24.08459591
+41461,2019-01-14T09:00:00,BMFBOVESPA:ITUB4,24.26395088
+41462,2019-01-15T09:00:00,BMFBOVESPA:ITUB4,23.88602752
+41463,2019-01-16T09:00:00,BMFBOVESPA:ITUB4,23.81556724
+41464,2019-01-17T09:00:00,BMFBOVESPA:ITUB4,23.81556724
+41465,2019-01-18T09:00:00,BMFBOVESPA:ITUB4,24.12302955
+41466,2019-01-21T09:00:00,BMFBOVESPA:ITUB4,23.92445889
+41467,2019-01-22T09:00:00,BMFBOVESPA:ITUB4,23.88602752
+41468,2019-01-23T09:00:00,BMFBOVESPA:ITUB4,24.04616454
+41469,2019-01-24T09:00:00,BMFBOVESPA:ITUB4,24.01413789
+41470,2019-01-28T09:00:00,BMFBOVESPA:ITUB4,24.44330358
+41471,2019-01-29T09:00:00,BMFBOVESPA:ITUB4,24.26395088
+41472,2019-01-30T09:00:00,BMFBOVESPA:ITUB4,24.41768091
+41473,2019-01-31T09:00:00,BMFBOVESPA:ITUB4,24.84044263
+41474,2019-02-01T09:00:00,BMFBOVESPA:ITUB4,24.86928509
+41475,2019-02-04T09:00:00,BMFBOVESPA:ITUB4,25.43318396
+41476,2019-02-05T09:00:00,BMFBOVESPA:ITUB4,24.35023973
+41477,2019-02-06T09:00:00,BMFBOVESPA:ITUB4,23.32496754
+41478,2019-02-07T09:00:00,BMFBOVESPA:ITUB4,23.40826907
+41479,2019-02-08T09:00:00,BMFBOVESPA:ITUB4,23.90809118
+41480,2019-02-11T09:00:00,BMFBOVESPA:ITUB4,23.63895573
+41481,2019-02-12T09:00:00,BMFBOVESPA:ITUB4,24.20285687
+41482,2019-02-13T09:00:00,BMFBOVESPA:ITUB4,23.651772
+41483,2019-02-14T09:00:00,BMFBOVESPA:ITUB4,24.27975142
+41484,2019-02-15T09:00:00,BMFBOVESPA:ITUB4,24.0298415
+41485,2019-02-18T10:00:00,BMFBOVESPA:ITUB4,23.64536576
+41486,2019-02-19T10:00:00,BMFBOVESPA:ITUB4,24.19004062
+41487,2019-02-20T10:00:00,BMFBOVESPA:ITUB4,23.88245865
+41488,2019-02-21T10:00:00,BMFBOVESPA:ITUB4,24.3182002
+41489,2019-02-22T10:00:00,BMFBOVESPA:ITUB4,25.34858375
+41490,2019-02-25T10:00:00,BMFBOVESPA:ITUB4,24.96136983
+41491,2019-02-26T10:00:00,BMFBOVESPA:ITUB4,25.0512601
+41492,2019-02-27T10:00:00,BMFBOVESPA:ITUB4,24.82999576
+41493,2019-02-28T10:00:00,BMFBOVESPA:ITUB4,24.35980895
+41494,2019-03-01T10:00:00,BMFBOVESPA:ITUB4,24.10041008
+41495,2019-03-06T10:00:00,BMFBOVESPA:ITUB4,24.10732593
+41496,2019-03-07T10:00:00,BMFBOVESPA:ITUB4,24.4393667
+41497,2019-03-08T10:00:00,BMFBOVESPA:ITUB4,24.72989868
+41498,2019-03-11T10:00:00,BMFBOVESPA:ITUB4,25.53923899
+41499,2019-03-12T10:00:00,BMFBOVESPA:ITUB4,25.59458026
+41500,2019-03-13T10:00:00,BMFBOVESPA:ITUB4,25.87127975
+41501,2019-03-14T10:00:00,BMFBOVESPA:ITUB4,25.46314939
+41502,2019-03-15T10:00:00,BMFBOVESPA:ITUB4,25.4562305
+41503,2019-03-18T10:00:00,BMFBOVESPA:ITUB4,25.49773626
+41504,2019-03-19T10:00:00,BMFBOVESPA:ITUB4,24.90283454
+41505,2019-03-20T10:00:00,BMFBOVESPA:ITUB4,24.34252044
+41506,2019-03-21T10:00:00,BMFBOVESPA:ITUB4,23.91363871
+41507,2019-03-22T10:00:00,BMFBOVESPA:ITUB4,23.20805748
+41508,2019-03-25T10:00:00,BMFBOVESPA:ITUB4,23.24264435
+41509,2019-03-26T10:00:00,BMFBOVESPA:ITUB4,23.48475775
+41510,2019-03-27T10:00:00,BMFBOVESPA:ITUB4,22.68924914
+41511,2019-03-28T10:00:00,BMFBOVESPA:ITUB4,23.58851684
+41512,2019-03-29T10:00:00,BMFBOVESPA:ITUB4,23.81679471
+41513,2019-04-01T10:00:00,BMFBOVESPA:ITUB4,23.64033012
+41514,2019-04-02T10:00:00,BMFBOVESPA:ITUB4,23.26662459
+41515,2019-04-03T10:00:00,BMFBOVESPA:ITUB4,23.05901098
+41516,2019-04-04T10:00:00,BMFBOVESPA:ITUB4,23.40503416
+41517,2019-04-05T10:00:00,BMFBOVESPA:ITUB4,23.9102281
+41518,2019-04-08T10:00:00,BMFBOVESPA:ITUB4,23.76489889
+41519,2019-04-09T10:00:00,BMFBOVESPA:ITUB4,23.63341123
+41520,2019-04-10T10:00:00,BMFBOVESPA:ITUB4,23.59188731
+41521,2019-04-11T10:00:00,BMFBOVESPA:ITUB4,23.04516942
+41522,2019-04-12T10:00:00,BMFBOVESPA:ITUB4,22.80295381
+41523,2019-04-15T10:00:00,BMFBOVESPA:ITUB4,22.78911225
+41524,2019-04-16T10:00:00,BMFBOVESPA:ITUB4,22.76835255
+41525,2019-04-17T10:00:00,BMFBOVESPA:ITUB4,22.41540595
+41526,2019-04-18T10:00:00,BMFBOVESPA:ITUB4,22.71990897
+41527,2019-04-22T10:00:00,BMFBOVESPA:ITUB4,22.65762459
+41528,2019-04-23T10:00:00,BMFBOVESPA:ITUB4,22.94828302
+41529,2019-04-24T10:00:00,BMFBOVESPA:ITUB4,22.98288504
+41530,2019-04-25T10:00:00,BMFBOVESPA:ITUB4,23.33583012
+41531,2019-04-26T10:00:00,BMFBOVESPA:ITUB4,23.39119259
+41532,2019-04-29T10:00:00,BMFBOVESPA:ITUB4,23.20434021
+41533,2019-04-30T10:00:00,BMFBOVESPA:ITUB4,23.41195608
+41534,2019-05-02T10:00:00,BMFBOVESPA:ITUB4,23.56772609
+41535,2019-05-03T10:00:00,BMFBOVESPA:ITUB4,23.33924755
+41536,2019-05-06T10:00:00,BMFBOVESPA:ITUB4,22.82690754
+41537,2019-05-07T10:00:00,BMFBOVESPA:ITUB4,22.5707345
+41538,2019-05-08T10:00:00,BMFBOVESPA:ITUB4,22.82690754
+41539,2019-05-09T10:00:00,BMFBOVESPA:ITUB4,22.54304229
+41540,2019-05-10T10:00:00,BMFBOVESPA:ITUB4,22.43918853
+41541,2019-05-13T10:00:00,BMFBOVESPA:ITUB4,22.08608822
+41542,2019-05-14T10:00:00,BMFBOVESPA:ITUB4,21.98223522
+41543,2019-05-15T10:00:00,BMFBOVESPA:ITUB4,22.0514703
+41544,2019-05-16T10:00:00,BMFBOVESPA:ITUB4,21.76760581
+41545,2019-05-17T10:00:00,BMFBOVESPA:ITUB4,21.8091464
+41546,2019-05-20T10:00:00,BMFBOVESPA:ITUB4,22.37687689
+41547,2019-05-21T10:00:00,BMFBOVESPA:ITUB4,23.23539607
+41548,2019-05-22T10:00:00,BMFBOVESPA:ITUB4,23.26308828
+41549,2019-05-23T10:00:00,BMFBOVESPA:ITUB4,23.21462426
+41550,2019-05-24T10:00:00,BMFBOVESPA:ITUB4,22.86844736
+41551,2019-05-27T10:00:00,BMFBOVESPA:ITUB4,22.95153157
+41552,2019-05-28T10:00:00,BMFBOVESPA:ITUB4,23.59542058
+41553,2019-05-29T10:00:00,BMFBOVESPA:ITUB4,24.03852628
+41554,2019-05-30T10:00:00,BMFBOVESPA:ITUB4,24.28777436
+41555,2019-05-31T10:00:00,BMFBOVESPA:ITUB4,24.23238464
+41556,2019-06-03T10:00:00,BMFBOVESPA:ITUB4,24.29819851
+41557,2019-06-04T10:00:00,BMFBOVESPA:ITUB4,24.25663823
+41558,2019-06-05T10:00:00,BMFBOVESPA:ITUB4,23.78563511
+41559,2019-06-06T10:00:00,BMFBOVESPA:ITUB4,24.03499073
+41560,2019-06-07T10:00:00,BMFBOVESPA:ITUB4,24.29127053
+41561,2019-06-10T10:00:00,BMFBOVESPA:ITUB4,23.98650474
+41562,2019-06-11T10:00:00,BMFBOVESPA:ITUB4,24.10425458
+41563,2019-06-12T10:00:00,BMFBOVESPA:ITUB4,23.96572309
+41564,2019-06-13T10:00:00,BMFBOVESPA:ITUB4,23.53628101
+41565,2019-06-14T10:00:00,BMFBOVESPA:ITUB4,23.54320899
+41566,2019-06-17T10:00:00,BMFBOVESPA:ITUB4,23.51550238
+41567,2019-06-18T10:00:00,BMFBOVESPA:ITUB4,24.12503548
+41568,2019-06-19T10:00:00,BMFBOVESPA:ITUB4,24.50599309
+41569,2019-06-21T10:00:00,BMFBOVESPA:ITUB4,25.06011298
+41570,2019-06-24T10:00:00,BMFBOVESPA:ITUB4,25.00469978
+41571,2019-06-25T10:00:00,BMFBOVESPA:ITUB4,24.6930098
+41572,2019-06-26T10:00:00,BMFBOVESPA:ITUB4,25.28176124
+41573,2019-06-27T10:00:00,BMFBOVESPA:ITUB4,25.10859895
+41574,2019-06-28T10:00:00,BMFBOVESPA:ITUB4,25.11552391
+41575,2019-07-01T10:00:00,BMFBOVESPA:ITUB4,25.00119982
+41576,2019-07-02T10:00:00,BMFBOVESPA:ITUB4,24.91111721
+41577,2019-07-03T10:00:00,BMFBOVESPA:ITUB4,25.340738
+41578,2019-07-04T10:00:00,BMFBOVESPA:ITUB4,25.63177354
+41579,2019-07-05T10:00:00,BMFBOVESPA:ITUB4,25.91587808
+41580,2019-07-08T10:00:00,BMFBOVESPA:ITUB4,25.84658242
+41581,2019-07-10T10:00:00,BMFBOVESPA:ITUB4,25.7772898
+41582,2019-07-11T10:00:00,BMFBOVESPA:ITUB4,25.74264386
+41583,2019-07-12T10:00:00,BMFBOVESPA:ITUB4,25.26451437
+41584,2019-07-15T10:00:00,BMFBOVESPA:ITUB4,25.19522174
+41585,2019-07-16T10:00:00,BMFBOVESPA:ITUB4,25.29223233
+41586,2019-07-17T10:00:00,BMFBOVESPA:ITUB4,25.22294046
+41587,2019-07-18T10:00:00,BMFBOVESPA:ITUB4,25.89508809
+41588,2019-07-19T10:00:00,BMFBOVESPA:ITUB4,25.22294046
+41589,2019-07-22T10:00:00,BMFBOVESPA:ITUB4,25.65256049
+41590,2019-07-23T10:00:00,BMFBOVESPA:ITUB4,25.90201833
+41591,2019-07-24T10:00:00,BMFBOVESPA:ITUB4,25.88122835
+41592,2019-07-25T10:00:00,BMFBOVESPA:ITUB4,25.08435218
+41593,2019-07-26T10:00:00,BMFBOVESPA:ITUB4,25.53475917
+41594,2019-07-29T10:00:00,BMFBOVESPA:ITUB4,25.63870152
+41595,2019-07-30T10:00:00,BMFBOVESPA:ITUB4,24.78638791
+41596,2019-07-31T10:00:00,BMFBOVESPA:ITUB4,24.12809699
+41597,2019-08-01T10:00:00,BMFBOVESPA:ITUB4,24.1800958
+41598,2019-08-02T10:00:00,BMFBOVESPA:ITUB4,24.21475688
+41599,2019-08-05T10:00:00,BMFBOVESPA:ITUB4,23.88200356
+41600,2019-08-06T10:00:00,BMFBOVESPA:ITUB4,24.60297036
+41601,2019-08-07T10:00:00,BMFBOVESPA:ITUB4,25.51110834
+41602,2019-08-08T10:00:00,BMFBOVESPA:ITUB4,25.64975644
+41603,2019-08-09T10:00:00,BMFBOVESPA:ITUB4,25.45565122
+41604,2019-08-12T10:00:00,BMFBOVESPA:ITUB4,24.40193109
+41605,2019-08-13T10:00:00,BMFBOVESPA:ITUB4,24.88026352
+41606,2019-08-14T10:00:00,BMFBOVESPA:ITUB4,24.33260515
+41607,2019-08-15T10:00:00,BMFBOVESPA:ITUB4,24.263283
+41608,2019-08-16T10:00:00,BMFBOVESPA:ITUB4,24.36037234
+41609,2019-08-19T10:00:00,BMFBOVESPA:ITUB4,24.25399698
+41610,2019-08-20T10:00:00,BMFBOVESPA:ITUB4,23.9845079
+41611,2019-08-21T10:00:00,BMFBOVESPA:ITUB4,24.16889625
+41612,2019-08-22T10:00:00,BMFBOVESPA:ITUB4,23.78593801
+41613,2019-08-23T10:00:00,BMFBOVESPA:ITUB4,23.50935739
+41614,2019-08-26T10:00:00,BMFBOVESPA:ITUB4,23.50226359
+41615,2019-08-27T10:00:00,BMFBOVESPA:ITUB4,23.77884419
+41616,2019-08-28T10:00:00,BMFBOVESPA:ITUB4,24.04833403
+41617,2019-08-29T10:00:00,BMFBOVESPA:ITUB4,24.17598627
+41618,2019-08-30T10:00:00,BMFBOVESPA:ITUB4,24.06960865
+41619,2019-09-02T10:00:00,BMFBOVESPA:ITUB4,23.7680755
+41620,2019-09-03T10:00:00,BMFBOVESPA:ITUB4,23.31399894
+41621,2019-09-04T10:00:00,BMFBOVESPA:ITUB4,23.47718233
+41622,2019-09-05T10:00:00,BMFBOVESPA:ITUB4,24.14410652
+41623,2019-09-06T10:00:00,BMFBOVESPA:ITUB4,24.95293041
+41624,2019-09-09T10:00:00,BMFBOVESPA:ITUB4,25.56309654
+41625,2019-09-10T10:00:00,BMFBOVESPA:ITUB4,25.06645182
+41626,2019-09-11T10:00:00,BMFBOVESPA:ITUB4,24.95293041
+41627,2019-09-12T10:00:00,BMFBOVESPA:ITUB4,25.10901923
+41628,2019-09-13T10:00:00,BMFBOVESPA:ITUB4,25.44957741
+41629,2019-09-16T10:00:00,BMFBOVESPA:ITUB4,24.99550085
+41630,2019-09-17T10:00:00,BMFBOVESPA:ITUB4,25.08773628
+41631,2019-09-18T10:00:00,BMFBOVESPA:ITUB4,25.00969073
+41632,2019-09-19T10:00:00,BMFBOVESPA:ITUB4,24.59108928
+41633,2019-09-20T10:00:00,BMFBOVESPA:ITUB4,24.65494342
+41634,2019-09-23T10:00:00,BMFBOVESPA:ITUB4,24.57689863
+41635,2019-09-24T10:00:00,BMFBOVESPA:ITUB4,24.32148056
+41636,2019-09-25T10:00:00,BMFBOVESPA:ITUB4,24.60527918
+41637,2019-09-26T10:00:00,BMFBOVESPA:ITUB4,25.31477381
+41638,2019-09-27T10:00:00,BMFBOVESPA:ITUB4,25.20834923
+41639,2019-09-30T10:00:00,BMFBOVESPA:ITUB4,24.85360116
+41640,2019-10-01T10:00:00,BMFBOVESPA:ITUB4,24.28930777
+41641,2019-10-02T10:00:00,BMFBOVESPA:ITUB4,23.62209582
+41642,2019-10-03T10:00:00,BMFBOVESPA:ITUB4,23.62919493
+41643,2019-10-04T10:00:00,BMFBOVESPA:ITUB4,23.7427633
+41644,2019-10-07T10:00:00,BMFBOVESPA:ITUB4,23.30268883
+41645,2019-10-08T10:00:00,BMFBOVESPA:ITUB4,23.2033149
+41646,2019-10-09T10:00:00,BMFBOVESPA:ITUB4,23.57240962
+41647,2019-10-10T10:00:00,BMFBOVESPA:ITUB4,23.7427633
+41648,2019-10-11T10:00:00,BMFBOVESPA:ITUB4,24.04797661
+41649,2019-10-14T10:00:00,BMFBOVESPA:ITUB4,24.45256158
+41650,2019-10-15T10:00:00,BMFBOVESPA:ITUB4,24.39577627
+41651,2019-10-16T10:00:00,BMFBOVESPA:ITUB4,24.74357895
+41652,2019-10-17T10:00:00,BMFBOVESPA:ITUB4,24.59452184
+41653,2019-10-18T10:00:00,BMFBOVESPA:ITUB4,24.30350448
+41654,2019-10-21T10:00:00,BMFBOVESPA:ITUB4,24.70098958
+41655,2019-10-22T10:00:00,BMFBOVESPA:ITUB4,25.46757394
+41656,2019-10-23T10:00:00,BMFBOVESPA:ITUB4,25.82956955
+41657,2019-10-24T10:00:00,BMFBOVESPA:ITUB4,25.95023626
+41658,2019-10-25T10:00:00,BMFBOVESPA:ITUB4,26.12058691
+41659,2019-10-28T10:00:00,BMFBOVESPA:ITUB4,26.47548643
+41660,2019-10-29T10:00:00,BMFBOVESPA:ITUB4,26.0070193
+41661,2019-10-30T10:00:00,BMFBOVESPA:ITUB4,26.17027311
+41662,2019-10-31T10:00:00,BMFBOVESPA:ITUB4,25.71600269
+41663,2019-11-01T10:00:00,BMFBOVESPA:ITUB4,25.81186303
+41664,2019-11-04T10:00:00,BMFBOVESPA:ITUB4,25.89707584
+41665,2019-11-05T10:00:00,BMFBOVESPA:ITUB4,26.34443267
+41666,2019-11-06T10:00:00,BMFBOVESPA:ITUB4,25.98938624
+41667,2019-11-07T10:00:00,BMFBOVESPA:ITUB4,26.14560758
+41668,2019-11-08T10:00:00,BMFBOVESPA:ITUB4,25.75505727
+41669,2019-11-11T10:00:00,BMFBOVESPA:ITUB4,25.86867182
+41670,2019-11-12T10:00:00,BMFBOVESPA:ITUB4,25.42841486
+41671,2019-11-13T10:00:00,BMFBOVESPA:ITUB4,25.17278174
+41672,2019-11-14T10:00:00,BMFBOVESPA:ITUB4,25.33610219
+41673,2019-11-18T10:00:00,BMFBOVESPA:ITUB4,25.22248763
+41674,2019-11-19T10:00:00,BMFBOVESPA:ITUB4,24.94555188
+41675,2019-11-21T10:00:00,BMFBOVESPA:ITUB4,25.20118652
+41676,2019-11-22T10:00:00,BMFBOVESPA:ITUB4,25.37160683
+41677,2019-11-25T10:00:00,BMFBOVESPA:ITUB4,25.00946053
+41678,2019-11-26T10:00:00,BMFBOVESPA:ITUB4,24.49819277
+41679,2019-11-27T10:00:00,BMFBOVESPA:ITUB4,24.6402121
+41680,2019-11-28T10:00:00,BMFBOVESPA:ITUB4,24.5692013
+41681,2019-11-29T10:00:00,BMFBOVESPA:ITUB4,24.71121987
+41682,2019-12-02T10:00:00,BMFBOVESPA:ITUB4,25.0628663
+41683,2019-12-03T10:00:00,BMFBOVESPA:ITUB4,25.06997222
+41684,2019-12-04T10:00:00,BMFBOVESPA:ITUB4,25.97217876
+41685,2019-12-05T10:00:00,BMFBOVESPA:ITUB4,25.9366567
+41686,2019-12-06T10:00:00,BMFBOVESPA:ITUB4,25.46779354
+41687,2019-12-09T10:00:00,BMFBOVESPA:ITUB4,25.96507283
+41688,2019-12-10T10:00:00,BMFBOVESPA:ITUB4,25.58856248
+41689,2019-12-11T10:00:00,BMFBOVESPA:ITUB4,25.29019385
+41690,2019-12-12T10:00:00,BMFBOVESPA:ITUB4,25.28309095
+41691,2019-12-13T10:00:00,BMFBOVESPA:ITUB4,25.81773693
+41692,2019-12-16T10:00:00,BMFBOVESPA:ITUB4,25.22757628
+41693,2019-12-17T10:00:00,BMFBOVESPA:ITUB4,25.61153634
+41694,2019-12-18T10:00:00,BMFBOVESPA:ITUB4,25.93861264
+41695,2019-12-19T10:00:00,BMFBOVESPA:ITUB4,26.06659959
+41696,2019-12-20T10:00:00,BMFBOVESPA:ITUB4,25.95283359
+41697,2019-12-23T10:00:00,BMFBOVESPA:ITUB4,26.19458577
+41698,2019-12-26T10:00:00,BMFBOVESPA:ITUB4,26.59276753
+41699,2019-12-27T10:00:00,BMFBOVESPA:ITUB4,26.52166208
+41700,2019-12-30T10:00:00,BMFBOVESPA:ITUB4,26.3794542
+41701,2020-01-02T10:00:00,BMFBOVESPA:ITUB4,27.05164726
+41702,2020-01-03T10:00:00,BMFBOVESPA:ITUB4,26.76711943
+41703,2020-01-06T10:00:00,BMFBOVESPA:ITUB4,26.36877714
+41704,2020-01-07T10:00:00,BMFBOVESPA:ITUB4,25.75703821
+41705,2020-01-08T10:00:00,BMFBOVESPA:ITUB4,25.33735693
+41706,2020-01-09T10:00:00,BMFBOVESPA:ITUB4,24.83231746
+41707,2020-01-10T10:00:00,BMFBOVESPA:ITUB4,24.61180581
+41708,2020-01-13T10:00:00,BMFBOVESPA:ITUB4,24.93901691
+41709,2020-01-14T10:00:00,BMFBOVESPA:ITUB4,24.93901691
+41710,2020-01-15T10:00:00,BMFBOVESPA:ITUB4,24.63314782
+41711,2020-01-16T10:00:00,BMFBOVESPA:ITUB4,24.68294004
+41712,2020-01-17T10:00:00,BMFBOVESPA:ITUB4,24.85365644
+41713,2020-01-20T10:00:00,BMFBOVESPA:ITUB4,24.34861772
+41714,2020-01-21T10:00:00,BMFBOVESPA:ITUB4,23.82935124
+41715,2020-01-22T10:00:00,BMFBOVESPA:ITUB4,23.97161668
+41716,2020-01-23T10:00:00,BMFBOVESPA:ITUB4,24.54067461
+41717,2020-01-24T10:00:00,BMFBOVESPA:ITUB4,24.35573197
+41718,2020-01-27T10:00:00,BMFBOVESPA:ITUB4,23.82935124
+41719,2020-01-28T10:00:00,BMFBOVESPA:ITUB4,23.82223926
+41720,2020-01-29T10:00:00,BMFBOVESPA:ITUB4,23.4523502
+41721,2020-01-30T10:00:00,BMFBOVESPA:ITUB4,23.79378527
+41722,2020-01-31T10:00:00,BMFBOVESPA:ITUB4,23.34565075
+41723,2020-02-03T10:00:00,BMFBOVESPA:ITUB4,23.41325776
+41724,2020-02-04T10:00:00,BMFBOVESPA:ITUB4,23.59828521
+41725,2020-02-05T10:00:00,BMFBOVESPA:ITUB4,23.74061576
+41726,2020-02-06T10:00:00,BMFBOVESPA:ITUB4,23.68368279
+41727,2020-02-07T10:00:00,BMFBOVESPA:ITUB4,23.98969196
+41728,2020-02-10T10:00:00,BMFBOVESPA:ITUB4,24.39533176
+41729,2020-02-11T10:00:00,BMFBOVESPA:ITUB4,24.95753518
+41730,2020-02-12T10:00:00,BMFBOVESPA:ITUB4,24.85790454
+41731,2020-02-13T10:00:00,BMFBOVESPA:ITUB4,24.47361281
+41732,2020-02-14T10:00:00,BMFBOVESPA:ITUB4,24.06085799
+41733,2020-02-17T10:00:00,BMFBOVESPA:ITUB4,23.84024564
+41734,2020-02-18T10:00:00,BMFBOVESPA:ITUB4,23.93987626
+41735,2020-02-19T10:00:00,BMFBOVESPA:ITUB4,24.28146808
+41736,2020-02-20T10:00:00,BMFBOVESPA:ITUB4,24.19607051
+41737,2020-02-21T10:00:00,BMFBOVESPA:ITUB4,23.90484944
+41738,2020-02-26T10:00:00,BMFBOVESPA:ITUB4,22.71253272
+41739,2020-02-27T10:00:00,BMFBOVESPA:ITUB4,22.72716256
+41740,2020-02-28T10:00:00,BMFBOVESPA:ITUB4,23.40744141
+41741,2020-03-02T10:00:00,BMFBOVESPA:ITUB4,23.33060518
+41742,2020-03-03T10:00:00,BMFBOVESPA:ITUB4,22.90614573
+41743,2020-03-04T10:00:00,BMFBOVESPA:ITUB4,23.12569416
+41744,2020-03-05T10:00:00,BMFBOVESPA:ITUB4,22.33532267
+41745,2020-03-06T10:00:00,BMFBOVESPA:ITUB4,21.85963679
+41746,2020-03-09T10:00:00,BMFBOVESPA:ITUB4,20.34475538
+41747,2020-03-10T10:00:00,BMFBOVESPA:ITUB4,20.84971611
+41748,2020-03-11T10:00:00,BMFBOVESPA:ITUB4,19.15188057
+41749,2020-03-12T10:00:00,BMFBOVESPA:ITUB4,17.27108787
+41750,2020-03-13T10:00:00,BMFBOVESPA:ITUB4,19.18115314
+41751,2020-03-16T10:00:00,BMFBOVESPA:ITUB4,17.41745299
+41752,2020-03-17T10:00:00,BMFBOVESPA:ITUB4,18.44201034
+41753,2020-03-18T10:00:00,BMFBOVESPA:ITUB4,17.16131479
+41754,2020-03-19T10:00:00,BMFBOVESPA:ITUB4,16.72221868
+41755,2020-03-20T10:00:00,BMFBOVESPA:ITUB4,16.13675744
+41756,2020-03-23T10:00:00,BMFBOVESPA:ITUB4,15.01706519
+41757,2020-03-24T10:00:00,BMFBOVESPA:ITUB4,16.46607972
+41758,2020-03-25T10:00:00,BMFBOVESPA:ITUB4,17.27108787
+41759,2020-03-26T10:00:00,BMFBOVESPA:ITUB4,17.74677527
+41760,2020-03-27T10:00:00,BMFBOVESPA:ITUB4,16.81003714
+41761,2020-03-30T10:00:00,BMFBOVESPA:ITUB4,17.64432014
+41762,2020-03-31T10:00:00,BMFBOVESPA:ITUB4,16.89785712
+41763,2020-04-01T10:00:00,BMFBOVESPA:ITUB4,15.67125793
+41764,2020-04-02T10:00:00,BMFBOVESPA:ITUB4,15.7444882
+41765,2020-04-03T10:00:00,BMFBOVESPA:ITUB4,15.12935457
+41766,2020-04-06T10:00:00,BMFBOVESPA:ITUB4,16.24245355
+41767,2020-04-07T10:00:00,BMFBOVESPA:ITUB4,16.84294068
+41768,2020-04-08T10:00:00,BMFBOVESPA:ITUB4,17.7070566
+41769,2020-04-09T10:00:00,BMFBOVESPA:ITUB4,17.20909124
+41770,2020-04-13T10:00:00,BMFBOVESPA:ITUB4,17.57524258
+41771,2020-04-14T10:00:00,BMFBOVESPA:ITUB4,17.79493261
+41772,2020-04-15T10:00:00,BMFBOVESPA:ITUB4,17.13586174
+41773,2020-04-16T10:00:00,BMFBOVESPA:ITUB4,16.70380264
+41774,2020-04-17T10:00:00,BMFBOVESPA:ITUB4,17.0040462
+41775,2020-04-20T10:00:00,BMFBOVESPA:ITUB4,16.57931111
+41776,2020-04-22T10:00:00,BMFBOVESPA:ITUB4,16.38159159
+41777,2020-04-23T10:00:00,BMFBOVESPA:ITUB4,16.14725353
+41778,2020-04-24T10:00:00,BMFBOVESPA:ITUB4,15.2904601
+41779,2020-04-27T10:00:00,BMFBOVESPA:ITUB4,15.79574946
+41780,2020-04-28T10:00:00,BMFBOVESPA:ITUB4,17.09924623
+41781,2020-04-29T10:00:00,BMFBOVESPA:ITUB4,17.32625952
+41782,2020-04-30T10:00:00,BMFBOVESPA:ITUB4,16.67451113
+41783,2020-05-04T10:00:00,BMFBOVESPA:ITUB4,16.04065554
+41784,2020-05-05T10:00:00,BMFBOVESPA:ITUB4,16.63421317
+41785,2020-05-06T10:00:00,BMFBOVESPA:ITUB4,16.29713147
+41786,2020-05-07T10:00:00,BMFBOVESPA:ITUB4,15.71090392
+41787,2020-05-08T10:00:00,BMFBOVESPA:ITUB4,16.35575385
+41788,2020-05-11T10:00:00,BMFBOVESPA:ITUB4,16.39972063
+41789,2020-05-12T10:00:00,BMFBOVESPA:ITUB4,15.83547722
+41790,2020-05-13T10:00:00,BMFBOVESPA:ITUB4,15.82814867
+41791,2020-05-14T10:00:00,BMFBOVESPA:ITUB4,16.52429394
+41792,2020-05-15T10:00:00,BMFBOVESPA:ITUB4,15.85013206
+41793,2020-05-18T10:00:00,BMFBOVESPA:ITUB4,16.61222827
+41794,2020-05-19T10:00:00,BMFBOVESPA:ITUB4,15.89410036
+41795,2020-05-20T10:00:00,BMFBOVESPA:ITUB4,15.82814867
+41796,2020-05-21T10:00:00,BMFBOVESPA:ITUB4,16.73680233
+41797,2020-05-22T10:00:00,BMFBOVESPA:ITUB4,16.82473514
+41798,2020-05-25T10:00:00,BMFBOVESPA:ITUB4,17.55752016
+41799,2020-05-26T10:00:00,BMFBOVESPA:ITUB4,16.86137565
+41800,2020-05-27T10:00:00,BMFBOVESPA:ITUB4,17.38898007
+41801,2020-05-28T10:00:00,BMFBOVESPA:ITUB4,17.08121031
+41802,2020-05-29T10:00:00,BMFBOVESPA:ITUB4,16.88335979
+41803,2020-06-01T10:00:00,BMFBOVESPA:ITUB4,17.3489797
+41804,2020-06-02T10:00:00,BMFBOVESPA:ITUB4,18.51486654
+41805,2020-06-03T10:00:00,BMFBOVESPA:ITUB4,19.00615153
+41806,2020-06-04T10:00:00,BMFBOVESPA:ITUB4,19.55609827
+41807,2020-06-05T10:00:00,BMFBOVESPA:ITUB4,19.98872303
+41808,2020-06-08T10:00:00,BMFBOVESPA:ITUB4,20.79531155
+41809,2020-06-09T10:00:00,BMFBOVESPA:ITUB4,20.38468381
+41810,2020-06-10T10:00:00,BMFBOVESPA:ITUB4,19.49743728
+41811,2020-06-12T10:00:00,BMFBOVESPA:ITUB4,19.10880808
+41812,2020-06-15T10:00:00,BMFBOVESPA:ITUB4,18.66151941
+41813,2020-06-16T10:00:00,BMFBOVESPA:ITUB4,19.19679996
+41814,2020-06-17T10:00:00,BMFBOVESPA:ITUB4,19.43877628
+41815,2020-06-18T10:00:00,BMFBOVESPA:ITUB4,20.20136849
+41816,2020-06-19T10:00:00,BMFBOVESPA:ITUB4,20.59733002
+41817,2020-06-22T10:00:00,BMFBOVESPA:ITUB4,19.9593914
+41818,2020-06-23T10:00:00,BMFBOVESPA:ITUB4,19.69541881
+41819,2020-06-24T10:00:00,BMFBOVESPA:ITUB4,18.94749053
+41820,2020-06-25T10:00:00,BMFBOVESPA:ITUB4,19.17480218
+41821,2020-06-26T10:00:00,BMFBOVESPA:ITUB4,18.85216632
+41822,2020-06-29T10:00:00,BMFBOVESPA:ITUB4,19.4167785
+41823,2020-06-30T10:00:00,BMFBOVESPA:ITUB4,18.66151941
+41824,2020-07-01T10:00:00,BMFBOVESPA:ITUB4,19.14941803
+41825,2020-07-02T10:00:00,BMFBOVESPA:ITUB4,19.47957933
+41826,2020-07-03T10:00:00,BMFBOVESPA:ITUB4,19.44289566
+41827,2020-07-06T10:00:00,BMFBOVESPA:ITUB4,20.34533921
+41828,2020-07-07T10:00:00,BMFBOVESPA:ITUB4,19.34751617
+41829,2020-07-08T10:00:00,BMFBOVESPA:ITUB4,19.76572158
+41830,2020-07-09T10:00:00,BMFBOVESPA:ITUB4,19.77305847
+41831,2020-07-10T10:00:00,BMFBOVESPA:ITUB4,19.95648209
+41832,2020-07-13T10:00:00,BMFBOVESPA:ITUB4,19.66300294
+41833,2020-07-14T10:00:00,BMFBOVESPA:ITUB4,19.99316651
+41834,2020-07-15T10:00:00,BMFBOVESPA:ITUB4,20.13256882
+41835,2020-07-16T10:00:00,BMFBOVESPA:ITUB4,19.79506913
+41836,2020-07-17T10:00:00,BMFBOVESPA:ITUB4,19.97115434
+41837,2020-07-20T10:00:00,BMFBOVESPA:ITUB4,20.02985017
+41838,2020-07-21T10:00:00,BMFBOVESPA:ITUB4,20.32332932
+41839,2020-07-22T10:00:00,BMFBOVESPA:ITUB4,19.86110108
+41840,2020-07-23T10:00:00,BMFBOVESPA:ITUB4,19.44289566
+41841,2020-07-24T10:00:00,BMFBOVESPA:ITUB4,19.42088425
+41842,2020-07-27T10:00:00,BMFBOVESPA:ITUB4,20.3966974
+41843,2020-07-28T10:00:00,BMFBOVESPA:ITUB4,20.2793065
+41844,2020-07-29T10:00:00,BMFBOVESPA:ITUB4,20.75620926
+41845,2020-07-30T10:00:00,BMFBOVESPA:ITUB4,20.40403428
+41846,2020-07-31T10:00:00,BMFBOVESPA:ITUB4,19.72903565
+41847,2020-08-03T10:00:00,BMFBOVESPA:ITUB4,20.02635249
+41848,2020-08-04T10:00:00,BMFBOVESPA:ITUB4,18.85912761
+41849,2020-08-05T10:00:00,BMFBOVESPA:ITUB4,18.84444476
+41850,2020-08-06T10:00:00,BMFBOVESPA:ITUB4,19.10872251
+41851,2020-08-07T10:00:00,BMFBOVESPA:ITUB4,18.70496521
+41852,2020-08-10T10:00:00,BMFBOVESPA:ITUB4,18.94721869
+41853,2020-08-11T10:00:00,BMFBOVESPA:ITUB4,18.72698798
+41854,2020-08-12T10:00:00,BMFBOVESPA:ITUB4,18.51409718
+41855,2020-08-13T10:00:00,BMFBOVESPA:ITUB4,17.98554318
+41856,2020-08-14T10:00:00,BMFBOVESPA:ITUB4,18.15438692
+41857,2020-08-17T10:00:00,BMFBOVESPA:ITUB4,17.72126542
+41858,2020-08-18T10:00:00,BMFBOVESPA:ITUB4,17.8278899
+41859,2020-08-19T10:00:00,BMFBOVESPA:ITUB4,17.73963376
+41860,2020-08-20T10:00:00,BMFBOVESPA:ITUB4,17.73963376
+41861,2020-08-21T10:00:00,BMFBOVESPA:ITUB4,17.71021352
+41862,2020-08-24T10:00:00,BMFBOVESPA:ITUB4,18.00440296
+41863,2020-08-25T10:00:00,BMFBOVESPA:ITUB4,17.87201722
+41864,2020-08-26T10:00:00,BMFBOVESPA:ITUB4,17.49692669
+41865,2020-08-27T10:00:00,BMFBOVESPA:ITUB4,17.78376107
+41866,2020-08-28T10:00:00,BMFBOVESPA:ITUB4,17.96762994
+41867,2020-08-31T10:00:00,BMFBOVESPA:ITUB4,17.32041212
+41868,2020-09-01T10:00:00,BMFBOVESPA:ITUB4,17.91284752
+41869,2020-09-02T10:00:00,BMFBOVESPA:ITUB4,17.87605104
+41870,2020-09-03T10:00:00,BMFBOVESPA:ITUB4,18.31025615
+41871,2020-09-04T10:00:00,BMFBOVESPA:ITUB4,18.36913144
+41872,2020-09-08T10:00:00,BMFBOVESPA:ITUB4,17.95700437
+41873,2020-09-09T10:00:00,BMFBOVESPA:ITUB4,17.97908242
+41874,2020-09-10T10:00:00,BMFBOVESPA:ITUB4,17.59639225
+41875,2020-09-11T10:00:00,BMFBOVESPA:ITUB4,17.3903272
+41876,2020-09-14T10:00:00,BMFBOVESPA:ITUB4,17.69942363
+41877,2020-09-15T10:00:00,BMFBOVESPA:ITUB4,17.46392245
+41878,2020-09-16T10:00:00,BMFBOVESPA:ITUB4,17.412406
+41879,2020-09-17T10:00:00,BMFBOVESPA:ITUB4,17.43448556
+41880,2020-09-18T10:00:00,BMFBOVESPA:ITUB4,17.00027817
+41881,2020-09-21T10:00:00,BMFBOVESPA:ITUB4,16.85308994
+41882,2020-09-22T10:00:00,BMFBOVESPA:ITUB4,17.00027817
+41883,2020-09-23T10:00:00,BMFBOVESPA:ITUB4,16.54399351
+41884,2020-09-24T10:00:00,BMFBOVESPA:ITUB4,16.94876324
+41885,2020-09-25T10:00:00,BMFBOVESPA:ITUB4,16.86044954
+41886,2020-09-28T10:00:00,BMFBOVESPA:ITUB4,16.85308994
+41887,2020-09-29T10:00:00,BMFBOVESPA:ITUB4,16.48511821
+41888,2020-09-30T10:00:00,BMFBOVESPA:ITUB4,16.55871271
+41889,2020-10-01T10:00:00,BMFBOVESPA:ITUB4,16.58449365
+41890,2020-10-02T10:00:00,BMFBOVESPA:ITUB4,16.63604418
+41891,2020-10-05T10:00:00,BMFBOVESPA:ITUB4,16.81278819
+41892,2020-10-06T10:00:00,BMFBOVESPA:ITUB4,16.84224628
+41893,2020-10-07T10:00:00,BMFBOVESPA:ITUB4,16.71705204
+41894,2020-10-08T10:00:00,BMFBOVESPA:ITUB4,17.72596636
+41895,2020-10-09T10:00:00,BMFBOVESPA:ITUB4,17.67441583
+41896,2020-10-13T10:00:00,BMFBOVESPA:ITUB4,17.50503596
+41897,2020-10-14T10:00:00,BMFBOVESPA:ITUB4,17.45348619
+41898,2020-10-15T10:00:00,BMFBOVESPA:ITUB4,17.29883461
+41899,2020-10-16T10:00:00,BMFBOVESPA:ITUB4,17.0189903
+41900,2020-10-19T10:00:00,BMFBOVESPA:ITUB4,17.20309846
+41901,2020-10-20T10:00:00,BMFBOVESPA:ITUB4,17.88798208
+41902,2020-10-21T10:00:00,BMFBOVESPA:ITUB4,18.04999705
+41903,2020-10-22T10:00:00,BMFBOVESPA:ITUB4,18.97790426
+41904,2020-10-23T10:00:00,BMFBOVESPA:ITUB4,18.73488143
+41905,2020-10-26T10:00:00,BMFBOVESPA:ITUB4,18.86743982
+41906,2020-10-27T10:00:00,BMFBOVESPA:ITUB4,18.32984136
+41907,2020-10-28T10:00:00,BMFBOVESPA:ITUB4,17.51240086
+41908,2020-10-29T10:00:00,BMFBOVESPA:ITUB4,17.60077212
+41909,2020-10-30T10:00:00,BMFBOVESPA:ITUB4,17.29146971
+41910,2020-11-03T10:00:00,BMFBOVESPA:ITUB4,17.71519388
+41911,2020-11-04T10:00:00,BMFBOVESPA:ITUB4,18.42262201
+41912,2020-11-05T10:00:00,BMFBOVESPA:ITUB4,18.85739581
+41913,2020-11-06T10:00:00,BMFBOVESPA:ITUB4,18.83528747
+41914,2020-11-09T10:00:00,BMFBOVESPA:ITUB4,20.36068086
+41915,2020-11-10T10:00:00,BMFBOVESPA:ITUB4,21.28181231
+41916,2020-11-11T10:00:00,BMFBOVESPA:ITUB4,21.1049547
+41917,2020-11-12T10:00:00,BMFBOVESPA:ITUB4,20.58912307
+41918,2020-11-13T10:00:00,BMFBOVESPA:ITUB4,20.97968095
+41919,2020-11-16T10:00:00,BMFBOVESPA:ITUB4,21.71658611
+41920,2020-11-17T10:00:00,BMFBOVESPA:ITUB4,21.73132499
+41921,2020-11-18T10:00:00,BMFBOVESPA:ITUB4,21.20075295
+41922,2020-11-19T10:00:00,BMFBOVESPA:ITUB4,21.23022846
+41923,2020-11-20T10:00:00,BMFBOVESPA:ITUB4,21.03863349
+41924,2020-11-23T10:00:00,BMFBOVESPA:ITUB4,21.29655044
+41925,2020-11-24T10:00:00,BMFBOVESPA:ITUB4,21.89344295
+41926,2020-11-25T10:00:00,BMFBOVESPA:ITUB4,21.63552751
+41927,2020-11-26T10:00:00,BMFBOVESPA:ITUB4,21.17864614
+41928,2020-11-27T10:00:00,BMFBOVESPA:ITUB4,21.34076408
+41929,2020-11-30T10:00:00,BMFBOVESPA:ITUB4,21.04600217
+41930,2020-12-01T10:00:00,BMFBOVESPA:ITUB4,21.9344353
+41931,2020-12-02T10:00:00,BMFBOVESPA:ITUB4,22.10401281
+41932,2020-12-03T10:00:00,BMFBOVESPA:ITUB4,22.08926634
+41933,2020-12-04T10:00:00,BMFBOVESPA:ITUB4,22.3104542
+41934,2020-12-07T10:00:00,BMFBOVESPA:ITUB4,22.44316783
+41935,2020-12-08T10:00:00,BMFBOVESPA:ITUB4,22.38418425
+41936,2020-12-09T10:00:00,BMFBOVESPA:ITUB4,22.51689711
+41937,2020-12-10T10:00:00,BMFBOVESPA:ITUB4,23.26156017
+41938,2020-12-11T10:00:00,BMFBOVESPA:ITUB4,23.11706771
+41939,2020-12-14T10:00:00,BMFBOVESPA:ITUB4,22.80687101
+41940,2020-12-15T10:00:00,BMFBOVESPA:ITUB4,23.01366982
+41941,2020-12-16T10:00:00,BMFBOVESPA:ITUB4,23.44942272
+41942,2020-12-17T10:00:00,BMFBOVESPA:ITUB4,23.41987906
+41943,2020-12-18T10:00:00,BMFBOVESPA:ITUB4,23.38295157
+41944,2020-12-21T10:00:00,BMFBOVESPA:ITUB4,22.96935546
+41945,2020-12-22T10:00:00,BMFBOVESPA:ITUB4,23.08014021
+41946,2020-12-23T10:00:00,BMFBOVESPA:ITUB4,23.58975038
+41947,2020-12-28T10:00:00,BMFBOVESPA:ITUB4,23.75961866
+41948,2020-12-29T10:00:00,BMFBOVESPA:ITUB4,23.70791896
+41949,2020-12-30T10:00:00,BMFBOVESPA:ITUB4,23.36079401
+41950,2021-01-04T10:00:00,BMFBOVESPA:ITUB4,22.83246567
+41951,2021-01-05T10:00:00,BMFBOVESPA:ITUB4,22.68468299
+41952,2021-01-06T10:00:00,BMFBOVESPA:ITUB4,23.31275935
+41953,2021-01-07T10:00:00,BMFBOVESPA:ITUB4,24.25857221
+41954,2021-01-08T10:00:00,BMFBOVESPA:ITUB4,24.25118157
+41955,2021-01-11T10:00:00,BMFBOVESPA:ITUB4,23.70438645
+41956,2021-01-12T10:00:00,BMFBOVESPA:ITUB4,23.77827627
+41957,2021-01-13T10:00:00,BMFBOVESPA:ITUB4,23.38665143
+41958,2021-01-14T10:00:00,BMFBOVESPA:ITUB4,24.0812315
+41959,2021-01-15T10:00:00,BMFBOVESPA:ITUB4,23.17236732
+41960,2021-01-18T10:00:00,BMFBOVESPA:ITUB4,23.05414043
+41961,2021-01-19T10:00:00,BMFBOVESPA:ITUB4,22.78074173
+41962,2021-01-20T10:00:00,BMFBOVESPA:ITUB4,22.40389517
+41963,2021-01-21T10:00:00,BMFBOVESPA:ITUB4,22.10093993
+41964,2021-01-22T10:00:00,BMFBOVESPA:ITUB4,21.62803464
+41965,2021-01-26T10:00:00,BMFBOVESPA:ITUB4,20.9047999
+41966,2021-01-27T10:00:00,BMFBOVESPA:ITUB4,20.88999968
+41967,2021-01-28T10:00:00,BMFBOVESPA:ITUB4,21.74839088
+41968,2021-01-29T10:00:00,BMFBOVESPA:ITUB4,20.97139904
+41969,2021-02-01T10:00:00,BMFBOVESPA:ITUB4,21.53038342
+41970,2021-02-02T10:00:00,BMFBOVESPA:ITUB4,21.07134392
+41971,2021-02-03T10:00:00,BMFBOVESPA:ITUB4,20.96769083
+41972,2021-02-04T10:00:00,BMFBOVESPA:ITUB4,20.87884555
+41973,2021-02-05T10:00:00,BMFBOVESPA:ITUB4,20.78999876
+41974,2021-02-08T10:00:00,BMFBOVESPA:ITUB4,20.40499825
+41975,2021-02-09T10:00:00,BMFBOVESPA:ITUB4,20.64932504
+41976,2021-02-10T10:00:00,BMFBOVESPA:ITUB4,20.50124932
+41977,2021-02-11T10:00:00,BMFBOVESPA:ITUB4,20.50124932
+41978,2021-02-12T10:00:00,BMFBOVESPA:ITUB4,20.55307548
+41979,2021-02-17T10:00:00,BMFBOVESPA:ITUB4,20.81221084
+41980,2021-02-18T10:00:00,BMFBOVESPA:ITUB4,20.6641336
+41981,2021-02-19T10:00:00,BMFBOVESPA:ITUB4,20.44942241
+41982,2021-02-22T10:00:00,BMFBOVESPA:ITUB4,18.96124956
+41983,2021-02-23T10:00:00,BMFBOVESPA:ITUB4,20.17548001
+41984,2021-02-24T10:00:00,BMFBOVESPA:ITUB4,19.87932554
+41985,2021-02-25T10:00:00,BMFBOVESPA:ITUB4,19.30922943
+41986,2021-02-26T10:00:00,BMFBOVESPA:ITUB4,19.12058087
+41987,2021-03-01T10:00:00,BMFBOVESPA:ITUB4,18.54774886
+41988,2021-03-02T10:00:00,BMFBOVESPA:ITUB4,19.29654796
+41989,2021-03-03T10:00:00,BMFBOVESPA:ITUB4,19.34147567
+41990,2021-03-04T10:00:00,BMFBOVESPA:ITUB4,19.94800177
+41991,2021-03-05T10:00:00,BMFBOVESPA:ITUB4,20.6893133
+41992,2021-03-08T10:00:00,BMFBOVESPA:ITUB4,20.03037115
+41993,2021-03-09T10:00:00,BMFBOVESPA:ITUB4,20.30742731
+41994,2021-03-10T10:00:00,BMFBOVESPA:ITUB4,20.45718637
+41995,2021-03-11T10:00:00,BMFBOVESPA:ITUB4,20.48713894
+41996,2021-03-12T10:00:00,BMFBOVESPA:ITUB4,20.35235427
+41997,2021-03-15T10:00:00,BMFBOVESPA:ITUB4,20.59197029
+41998,2021-03-16T10:00:00,BMFBOVESPA:ITUB4,20.1726434
+41999,2021-03-17T10:00:00,BMFBOVESPA:ITUB4,20.95888112
+42000,2021-03-18T10:00:00,BMFBOVESPA:ITUB4,21.07868914
+42001,2021-03-19T10:00:00,BMFBOVESPA:ITUB4,21.12361609
+42002,2021-03-22T10:00:00,BMFBOVESPA:ITUB4,21.24342561
+42003,2021-03-23T10:00:00,BMFBOVESPA:ITUB4,20.70428996
+42004,2021-03-24T10:00:00,BMFBOVESPA:ITUB4,20.34486594
+42005,2021-03-25T10:00:00,BMFBOVESPA:ITUB4,20.70428996
+42006,2021-03-26T10:00:00,BMFBOVESPA:ITUB4,21.05156258
+42007,2021-03-29T10:00:00,BMFBOVESPA:ITUB4,21.04406213
+42008,2021-03-30T10:00:00,BMFBOVESPA:ITUB4,21.38904788
+42009,2021-03-31T10:00:00,BMFBOVESPA:ITUB4,20.97656492
+42010,2021-04-01T10:00:00,BMFBOVESPA:ITUB4,20.33499458
+42011,2021-04-05T10:00:00,BMFBOVESPA:ITUB4,20.59762458
+42012,2021-04-06T10:00:00,BMFBOVESPA:ITUB4,20.35750501
+42013,2021-04-07T10:00:00,BMFBOVESPA:ITUB4,20.17741627
+42014,2021-04-08T10:00:00,BMFBOVESPA:ITUB4,20.01983948
+42015,2021-04-09T10:00:00,BMFBOVESPA:ITUB4,19.98982406
+42016,2021-04-12T10:00:00,BMFBOVESPA:ITUB4,20.48506789
+42017,2021-04-13T10:00:00,BMFBOVESPA:ITUB4,20.47756517
+42018,2021-04-14T10:00:00,BMFBOVESPA:ITUB4,20.74019291
+42019,2021-04-15T10:00:00,BMFBOVESPA:ITUB4,20.74019291
+42020,2021-04-16T10:00:00,BMFBOVESPA:ITUB4,20.97280901
+42021,2021-04-19T10:00:00,BMFBOVESPA:ITUB4,20.65765391
+42022,2021-04-20T10:00:00,BMFBOVESPA:ITUB4,20.5526007
+42023,2021-04-22T10:00:00,BMFBOVESPA:ITUB4,20.56010493
+42024,2021-04-23T10:00:00,BMFBOVESPA:ITUB4,20.65765391
+42025,2021-04-26T10:00:00,BMFBOVESPA:ITUB4,20.64264545
+42026,2021-04-27T10:00:00,BMFBOVESPA:ITUB4,20.32749111
+42027,2021-04-28T10:00:00,BMFBOVESPA:ITUB4,21.20547964
+42028,2021-04-29T10:00:00,BMFBOVESPA:ITUB4,20.53646622
+42029,2021-04-30T10:00:00,BMFBOVESPA:ITUB4,20.69432395
+42030,2021-05-03T10:00:00,BMFBOVESPA:ITUB4,20.98388893
+42031,2021-05-04T10:00:00,BMFBOVESPA:ITUB4,20.08887616
+42032,2021-05-05T10:00:00,BMFBOVESPA:ITUB4,20.66048068
+42033,2021-05-06T10:00:00,BMFBOVESPA:ITUB4,20.53262172
+42034,2021-05-07T10:00:00,BMFBOVESPA:ITUB4,20.780818
+42035,2021-05-10T10:00:00,BMFBOVESPA:ITUB4,21.08918522
+42036,2021-05-11T10:00:00,BMFBOVESPA:ITUB4,21.04405759
+42037,2021-05-12T10:00:00,BMFBOVESPA:ITUB4,20.73569264
+42038,2021-05-13T10:00:00,BMFBOVESPA:ITUB4,21.3373815
+42039,2021-05-14T10:00:00,BMFBOVESPA:ITUB4,21.81121063
+42040,2021-05-17T10:00:00,BMFBOVESPA:ITUB4,21.79616884
+42041,2021-05-18T10:00:00,BMFBOVESPA:ITUB4,21.75104198
+42042,2021-05-19T10:00:00,BMFBOVESPA:ITUB4,21.90898451
+42043,2021-05-20T10:00:00,BMFBOVESPA:ITUB4,22.02932334
+42044,2021-05-21T10:00:00,BMFBOVESPA:ITUB4,22.13461812
+42045,2021-05-24T10:00:00,BMFBOVESPA:ITUB4,22.07444946
+42046,2021-05-25T10:00:00,BMFBOVESPA:ITUB4,21.84205145
+42047,2021-05-26T10:00:00,BMFBOVESPA:ITUB4,22.14332182
+42048,2021-05-27T10:00:00,BMFBOVESPA:ITUB4,21.95502764
+42049,2021-05-28T10:00:00,BMFBOVESPA:ITUB4,22.31655073
+42050,2021-05-31T10:00:00,BMFBOVESPA:ITUB4,22.24876652
+42051,2021-06-01T10:00:00,BMFBOVESPA:ITUB4,23.05884439
+42052,2021-06-02T10:00:00,BMFBOVESPA:ITUB4,23.8274733
+42053,2021-06-04T10:00:00,BMFBOVESPA:ITUB4,24.32481923
+42054,2021-06-07T10:00:00,BMFBOVESPA:ITUB4,24.89752402
+42055,2021-06-08T10:00:00,BMFBOVESPA:ITUB4,24.72420575
+42056,2021-06-09T10:00:00,BMFBOVESPA:ITUB4,25.06330473
+42057,2021-06-10T10:00:00,BMFBOVESPA:ITUB4,24.97287834
+42058,2021-06-11T10:00:00,BMFBOVESPA:ITUB4,24.6789918
+42059,2021-06-14T10:00:00,BMFBOVESPA:ITUB4,24.59609993
+42060,2021-06-15T10:00:00,BMFBOVESPA:ITUB4,24.59609993
+42061,2021-06-16T10:00:00,BMFBOVESPA:ITUB4,25.08591361
+42062,2021-06-17T10:00:00,BMFBOVESPA:ITUB4,24.79202706
+42063,2021-06-18T10:00:00,BMFBOVESPA:ITUB4,24.33989055
+42064,2021-06-21T10:00:00,BMFBOVESPA:ITUB4,24.45292581
+42065,2021-06-22T10:00:00,BMFBOVESPA:ITUB4,24.13643039
+42066,2021-06-23T10:00:00,BMFBOVESPA:ITUB4,23.96311213
+42067,2021-06-24T10:00:00,BMFBOVESPA:ITUB4,23.97064741
+42068,2021-06-25T10:00:00,BMFBOVESPA:ITUB4,23.2095553
+42069,2021-06-28T10:00:00,BMFBOVESPA:ITUB4,22.94581139
+42070,2021-06-29T10:00:00,BMFBOVESPA:ITUB4,22.7197439
+42071,2021-06-30T10:00:00,BMFBOVESPA:ITUB4,22.45599771
+42072,2021-07-01T10:00:00,BMFBOVESPA:ITUB4,22.3843675
+42073,2021-07-02T10:00:00,BMFBOVESPA:ITUB4,22.62562672
+42074,2021-07-05T10:00:00,BMFBOVESPA:ITUB4,22.31651287
+42075,2021-07-06T10:00:00,BMFBOVESPA:ITUB4,22.06771382
+42076,2021-07-07T10:00:00,BMFBOVESPA:ITUB4,22.37682768
+42077,2021-07-08T10:00:00,BMFBOVESPA:ITUB4,22.08279347
+42078,2021-07-12T10:00:00,BMFBOVESPA:ITUB4,22.3843675
+42079,2021-07-13T10:00:00,BMFBOVESPA:ITUB4,22.520076
+42080,2021-07-14T10:00:00,BMFBOVESPA:ITUB4,22.55023303
+42081,2021-07-15T10:00:00,BMFBOVESPA:ITUB4,22.27881526
+42082,2021-07-16T10:00:00,BMFBOVESPA:ITUB4,21.91692643
+42083,2021-07-19T10:00:00,BMFBOVESPA:ITUB4,21.78875699
+42084,2021-07-20T10:00:00,BMFBOVESPA:ITUB4,22.07525365
+42085,2021-07-21T10:00:00,BMFBOVESPA:ITUB4,22.16572547
+42086,2021-07-22T10:00:00,BMFBOVESPA:ITUB4,21.93954438
+42087,2021-07-23T10:00:00,BMFBOVESPA:ITUB4,21.87922958
+42088,2021-07-26T10:00:00,BMFBOVESPA:ITUB4,22.26373789
+42089,2021-07-27T10:00:00,BMFBOVESPA:ITUB4,22.48237839
+42090,2021-07-28T10:00:00,BMFBOVESPA:ITUB4,23.2136974
+42091,2021-07-29T10:00:00,BMFBOVESPA:ITUB4,23.09306627
+42092,2021-07-30T10:00:00,BMFBOVESPA:ITUB4,22.84426723
+42093,2021-08-02T10:00:00,BMFBOVESPA:ITUB4,22.98381342
+42094,2021-08-03T10:00:00,BMFBOVESPA:ITUB4,23.21010733
+42095,2021-08-04T10:00:00,BMFBOVESPA:ITUB4,22.56140077
+42096,2021-08-05T10:00:00,BMFBOVESPA:ITUB4,22.62928873
+42097,2021-08-06T10:00:00,BMFBOVESPA:ITUB4,23.26290882
+42098,2021-08-09T10:00:00,BMFBOVESPA:ITUB4,23.5344606
+42099,2021-08-10T10:00:00,BMFBOVESPA:ITUB4,23.08941789
+42100,2021-08-11T10:00:00,BMFBOVESPA:ITUB4,23.34588322
+42101,2021-08-12T10:00:00,BMFBOVESPA:ITUB4,22.90838412
+42102,2021-08-13T10:00:00,BMFBOVESPA:ITUB4,23.21765094
+42103,2021-08-16T10:00:00,BMFBOVESPA:ITUB4,22.95157928
+42104,2021-08-17T10:00:00,BMFBOVESPA:ITUB4,22.86836634
+42105,2021-08-18T10:00:00,BMFBOVESPA:ITUB4,22.91375598
+42106,2021-08-19T10:00:00,BMFBOVESPA:ITUB4,22.61872828
+42107,2021-08-20T10:00:00,BMFBOVESPA:ITUB4,22.5355161
+42108,2021-08-23T10:00:00,BMFBOVESPA:ITUB4,22.77758935
+42109,2021-08-24T10:00:00,BMFBOVESPA:ITUB4,23.41303211
+42110,2021-08-25T10:00:00,BMFBOVESPA:ITUB4,23.4432906
+42111,2021-08-26T10:00:00,BMFBOVESPA:ITUB4,22.87593116
+42112,2021-08-27T10:00:00,BMFBOVESPA:ITUB4,23.26929991
+42113,2021-08-30T10:00:00,BMFBOVESPA:ITUB4,23.10287554
+42114,2021-08-31T10:00:00,BMFBOVESPA:ITUB4,23.4054673
+42115,2021-09-01T10:00:00,BMFBOVESPA:ITUB4,23.50764452
+42116,2021-09-02T10:00:00,BMFBOVESPA:ITUB4,22.65997809
+42117,2021-09-03T10:00:00,BMFBOVESPA:ITUB4,22.53131342
+42118,2021-09-06T10:00:00,BMFBOVESPA:ITUB4,22.81891488
+42119,2021-09-08T10:00:00,BMFBOVESPA:ITUB4,21.73662415
+42120,2021-09-09T10:00:00,BMFBOVESPA:ITUB4,22.02422637
+42121,2021-09-10T10:00:00,BMFBOVESPA:ITUB4,21.80474003
+42122,2021-09-13T10:00:00,BMFBOVESPA:ITUB4,22.0772058
+42123,2021-09-14T10:00:00,BMFBOVESPA:ITUB4,21.9409733
+42124,2021-09-15T10:00:00,BMFBOVESPA:ITUB4,21.58525596
+42125,2021-09-16T10:00:00,BMFBOVESPA:ITUB4,21.57011876
+42126,2021-09-17T10:00:00,BMFBOVESPA:ITUB4,21.05546311
+42127,2021-09-20T10:00:00,BMFBOVESPA:ITUB4,20.57865121
+42128,2021-09-21T10:00:00,BMFBOVESPA:ITUB4,20.52567178
+42129,2021-09-22T10:00:00,BMFBOVESPA:ITUB4,21.00248443
+42130,2021-09-23T10:00:00,BMFBOVESPA:ITUB4,21.72905555
+42131,2021-09-24T10:00:00,BMFBOVESPA:ITUB4,21.42631689
+42132,2021-09-27T10:00:00,BMFBOVESPA:ITUB4,21.98638337
+42133,2021-09-28T10:00:00,BMFBOVESPA:ITUB4,21.48686493
+42134,2021-09-29T10:00:00,BMFBOVESPA:ITUB4,21.87285742
+42135,2021-09-30T10:00:00,BMFBOVESPA:ITUB4,21.89556246
+42136,2021-10-01T10:00:00,BMFBOVESPA:ITUB4,22.46726694
+42137,2021-10-04T10:00:00,BMFBOVESPA:ITUB4,22.35704322
+42138,2021-10-05T10:00:00,BMFBOVESPA:ITUB4,22.89897648
+42139,2021-10-06T10:00:00,BMFBOVESPA:ITUB4,22.972458
+42140,2021-10-07T10:00:00,BMFBOVESPA:ITUB4,22.485637
+42141,2021-10-08T10:00:00,BMFBOVESPA:ITUB4,22.650972
+42142,2021-10-11T10:00:00,BMFBOVESPA:ITUB4,22.256004
+42143,2021-10-13T10:00:00,BMFBOVESPA:ITUB4,22.28356
+42144,2021-10-14T10:00:00,BMFBOVESPA:ITUB4,22.173335
+42145,2021-10-15T10:00:00,BMFBOVESPA:ITUB4,22.742826
+42146,2021-10-18T10:00:00,BMFBOVESPA:ITUB4,22.898976
+42147,2021-10-19T10:00:00,BMFBOVESPA:ITUB4,22.357043
+42148,2021-10-20T10:00:00,BMFBOVESPA:ITUB4,22.87142
+42149,2021-10-21T10:00:00,BMFBOVESPA:ITUB4,22.485637
+42150,2021-10-22T10:00:00,BMFBOVESPA:ITUB4,21.622219
+42151,2021-10-25T10:00:00,BMFBOVESPA:ITUB4,22.044742
+42152,2021-10-26T10:00:00,BMFBOVESPA:ITUB4,21.805924
+42153,2021-10-27T10:00:00,BMFBOVESPA:ITUB4,21.97126
+42154,2021-10-28T10:00:00,BMFBOVESPA:ITUB4,21.925334
+42155,2021-10-29T10:00:00,BMFBOVESPA:ITUB4,21.410955
+42156,2021-11-01T10:00:00,BMFBOVESPA:ITUB4,22.261154
+42157,2021-11-03T10:00:00,BMFBOVESPA:ITUB4,22.472554
+42158,2021-11-04T10:00:00,BMFBOVESPA:ITUB4,21.286885
+42159,2021-11-05T10:00:00,BMFBOVESPA:ITUB4,21.02953
+42160,2021-11-08T10:00:00,BMFBOVESPA:ITUB4,20.919236
+42161,2021-11-09T10:00:00,BMFBOVESPA:ITUB4,20.707838
+42162,2021-11-10T10:00:00,BMFBOVESPA:ITUB4,21.231737
+42163,2021-11-11T10:00:00,BMFBOVESPA:ITUB4,21.18578
+42164,2021-11-12T10:00:00,BMFBOVESPA:ITUB4,21.139825
+42165,2021-11-16T10:00:00,BMFBOVESPA:ITUB4,20.919236
+42166,2021-11-17T10:00:00,BMFBOVESPA:ITUB4,21.001957
+42167,2021-11-18T10:00:00,BMFBOVESPA:ITUB4,20.652689
+42168,2021-11-19T10:00:00,BMFBOVESPA:ITUB4,20.478058
+42169,2021-11-22T10:00:00,BMFBOVESPA:ITUB4,20.491865
+42170,2021-11-23T10:00:00,BMFBOVESPA:ITUB4,20.835409
+42171,2021-11-24T10:00:00,BMFBOVESPA:ITUB4,21.392506
+42172,2021-11-25T10:00:00,BMFBOVESPA:ITUB4,21.587488
+42173,2021-11-26T10:00:00,BMFBOVESPA:ITUB4,21.17895
+42174,2021-11-29T10:00:00,BMFBOVESPA:ITUB4,21.039677
+42175,2021-11-30T10:00:00,BMFBOVESPA:ITUB4,20.779698
+42176,2021-12-01T10:00:00,BMFBOVESPA:ITUB4,20.644971
+42177,2021-12-02T10:00:00,BMFBOVESPA:ITUB4,21.425429
+42178,2021-12-03T10:00:00,BMFBOVESPA:ITUB4,21.3511
+42179,2021-12-06T10:00:00,BMFBOVESPA:ITUB4,21.601962
+42180,2021-12-07T10:00:00,BMFBOVESPA:ITUB4,21.332517
+42181,2021-12-08T10:00:00,BMFBOVESPA:ITUB4,21.128112
+42182,2021-12-09T10:00:00,BMFBOVESPA:ITUB4,20.56135169
+42183,2021-12-10T10:00:00,BMFBOVESPA:ITUB4,20.589225
+42184,2021-12-13T10:00:00,BMFBOVESPA:ITUB4,20.041046
+42185,2021-12-14T10:00:00,BMFBOVESPA:ITUB4,20.236161
+42186,2021-12-15T10:00:00,BMFBOVESPA:ITUB4,20.171121
+42187,2021-12-16T10:00:00,BMFBOVESPA:ITUB4,20.375528
+42188,2021-12-17T10:00:00,BMFBOVESPA:ITUB4,19.929553
+42189,2021-12-20T10:00:00,BMFBOVESPA:ITUB4,19.622944
+42190,2021-12-21T10:00:00,BMFBOVESPA:ITUB4,19.650817
+42191,2021-12-22T10:00:00,BMFBOVESPA:ITUB4,19.725146
+42192,2021-12-23T10:00:00,BMFBOVESPA:ITUB4,19.827349
+42193,2021-12-27T10:00:00,BMFBOVESPA:ITUB4,20.031754
+42194,2021-12-28T10:00:00,BMFBOVESPA:ITUB4,19.957425
+42195,2021-12-29T10:00:00,BMFBOVESPA:ITUB4,19.790183
+42196,2021-12-30T10:00:00,BMFBOVESPA:ITUB4,19.464994
+42197,2022-01-03T10:00:00,BMFBOVESPA:ITUB4,19.999619
+42198,2022-01-04T10:00:00,BMFBOVESPA:ITUB4,20.566787
+42199,2022-01-05T10:00:00,BMFBOVESPA:ITUB4,20.176278
+42200,2022-01-06T10:00:00,BMFBOVESPA:ITUB4,20.58538
+42201,2022-01-07T10:00:00,BMFBOVESPA:ITUB4,21.040974
+42202,2022-01-10T10:00:00,BMFBOVESPA:ITUB4,21.236229
+42203,2022-01-11T10:00:00,BMFBOVESPA:ITUB4,21.710418
+42204,2022-01-12T10:00:00,BMFBOVESPA:ITUB4,21.61744
+42205,2022-01-13T10:00:00,BMFBOVESPA:ITUB4,22.017246
+42206,2022-01-14T10:00:00,BMFBOVESPA:ITUB4,21.849885
+42207,2022-01-17T10:00:00,BMFBOVESPA:ITUB4,21.849885
+42208,2022-01-18T10:00:00,BMFBOVESPA:ITUB4,21.980054
+42209,2022-01-19T10:00:00,BMFBOVESPA:ITUB4,21.83129
+42210,2022-01-20T10:00:00,BMFBOVESPA:ITUB4,21.654632
+42211,2022-01-21T10:00:00,BMFBOVESPA:ITUB4,21.663928
+42212,2022-01-24T10:00:00,BMFBOVESPA:ITUB4,21.636035
+42213,2022-01-25T10:00:00,BMFBOVESPA:ITUB4,22.417054
+42214,2022-01-26T10:00:00,BMFBOVESPA:ITUB4,22.658797
+42215,2022-01-27T10:00:00,BMFBOVESPA:ITUB4,22.742476
+42216,2022-01-28T10:00:00,BMFBOVESPA:ITUB4,23.049306
+42217,2022-01-31T10:00:00,BMFBOVESPA:ITUB4,23.551387
+42218,2022-02-01T10:00:00,BMFBOVESPA:ITUB4,23.714191
+42219,2022-02-02T10:00:00,BMFBOVESPA:ITUB4,23.342058
+42220,2022-02-03T10:00:00,BMFBOVESPA:ITUB4,23.611854
+42221,2022-02-04T10:00:00,BMFBOVESPA:ITUB4,23.68628
+42222,2022-02-07T10:00:00,BMFBOVESPA:ITUB4,23.556034
+42223,2022-02-08T10:00:00,BMFBOVESPA:ITUB4,23.816528
+42224,2022-02-09T10:00:00,BMFBOVESPA:ITUB4,22.867588
+42225,2022-02-10T10:00:00,BMFBOVESPA:ITUB4,23.304844
+42226,2022-02-11T10:00:00,BMFBOVESPA:ITUB4,24.681738
+42227,2022-02-14T10:00:00,BMFBOVESPA:ITUB4,24.625917
+42228,2022-02-15T10:00:00,BMFBOVESPA:ITUB4,24.8585
+42229,2022-02-16T10:00:00,BMFBOVESPA:ITUB4,24.598009
+42230,2022-02-17T10:00:00,BMFBOVESPA:ITUB4,24.253784
+42231,2022-02-18T10:00:00,BMFBOVESPA:ITUB4,24.346818
+42232,2022-02-21T10:00:00,BMFBOVESPA:ITUB4,23.751405
+42233,2022-02-22T10:00:00,BMFBOVESPA:ITUB4,23.966983
+42234,2022-02-23T10:00:00,BMFBOVESPA:ITUB4,23.631909
+42235,2022-02-24T10:00:00,BMFBOVESPA:ITUB4,23.231684
+42236,2022-02-25T10:00:00,BMFBOVESPA:ITUB4,23.70637
+42237,2022-03-02T10:00:00,BMFBOVESPA:ITUB4,23.310569
+42238,2022-03-03T10:00:00,BMFBOVESPA:ITUB4,23.329193
+42239,2022-03-04T10:00:00,BMFBOVESPA:ITUB4,22.975298
+42240,2022-03-07T10:00:00,BMFBOVESPA:ITUB4,22.481705
+42241,2022-03-08T10:00:00,BMFBOVESPA:ITUB4,22.267506
+42242,2022-03-09T10:00:00,BMFBOVESPA:ITUB4,23.375759
+42243,2022-03-10T10:00:00,BMFBOVESPA:ITUB4,23.394386
+42244,2022-03-11T10:00:00,BMFBOVESPA:ITUB4,23.13362
+42245,2022-03-14T10:00:00,BMFBOVESPA:ITUB4,23.459578
+42246,2022-03-15T10:00:00,BMFBOVESPA:ITUB4,23.375759
+42247,2022-03-16T10:00:00,BMFBOVESPA:ITUB4,23.832099
+42248,2022-03-17T10:00:00,BMFBOVESPA:ITUB4,24.35363
+42249,2022-03-18T10:00:00,BMFBOVESPA:ITUB4,24.530578
+42250,2022-03-21T10:00:00,BMFBOVESPA:ITUB4,25.135926
+42251,2022-03-22T10:00:00,BMFBOVESPA:ITUB4,25.48051
+42252,2022-03-23T10:00:00,BMFBOVESPA:ITUB4,25.368752
+42253,2022-03-24T10:00:00,BMFBOVESPA:ITUB4,25.536387
+42254,2022-03-25T10:00:00,BMFBOVESPA:ITUB4,25.582952
+42255,2022-03-28T10:00:00,BMFBOVESPA:ITUB4,25.564327
+42256,2022-03-29T10:00:00,BMFBOVESPA:ITUB4,25.862344
+42257,2022-03-30T10:00:00,BMFBOVESPA:ITUB4,25.918222
+42258,2022-03-31T10:00:00,BMFBOVESPA:ITUB4,25.592265
+42259,2022-04-01T10:00:00,BMFBOVESPA:ITUB4,25.662156
+42260,2022-04-04T10:00:00,BMFBOVESPA:ITUB4,25.429203
+42261,2022-04-05T10:00:00,BMFBOVESPA:ITUB4,24.916704
+42262,2022-04-06T10:00:00,BMFBOVESPA:ITUB4,24.907386
+42263,2022-04-07T10:00:00,BMFBOVESPA:ITUB4,24.888749
+42264,2022-04-08T10:00:00,BMFBOVESPA:ITUB4,24.842159
+42265,2022-04-11T10:00:00,BMFBOVESPA:ITUB4,24.748977
+42266,2022-04-12T10:00:00,BMFBOVESPA:ITUB4,24.311025
+42267,2022-04-13T10:00:00,BMFBOVESPA:ITUB4,24.376252
+42268,2022-04-14T10:00:00,BMFBOVESPA:ITUB4,24.53466
+42269,2022-04-18T10:00:00,BMFBOVESPA:ITUB4,24.674433
+42270,2022-04-19T10:00:00,BMFBOVESPA:ITUB4,24.23648
+42271,2022-04-20T10:00:00,BMFBOVESPA:ITUB4,24.394888
+42272,2022-04-22T10:00:00,BMFBOVESPA:ITUB4,23.919663
+42273,2022-04-25T10:00:00,BMFBOVESPA:ITUB4,23.826482
+42274,2022-04-26T10:00:00,BMFBOVESPA:ITUB4,23.015805
+42275,2022-04-27T10:00:00,BMFBOVESPA:ITUB4,22.829441
+42276,2022-04-28T10:00:00,BMFBOVESPA:ITUB4,22.643077
+42277,2022-04-29T10:00:00,BMFBOVESPA:ITUB4,22.242399
+42278,2022-05-02T10:00:00,BMFBOVESPA:ITUB4,22.144487
+42279,2022-05-03T10:00:00,BMFBOVESPA:ITUB4,22.256376
+42280,2022-05-04T10:00:00,BMFBOVESPA:ITUB4,22.228403
+42281,2022-05-05T10:00:00,BMFBOVESPA:ITUB4,21.715585
+42282,2022-05-06T10:00:00,BMFBOVESPA:ITUB4,22.181784
+42283,2022-05-09T10:00:00,BMFBOVESPA:ITUB4,21.864768
+42284,2022-05-10T10:00:00,BMFBOVESPA:ITUB4,21.75288
+42285,2022-05-11T10:00:00,BMFBOVESPA:ITUB4,22.480152
+42286,2022-05-12T10:00:00,BMFBOVESPA:ITUB4,22.834463
+42287,2022-05-13T10:00:00,BMFBOVESPA:ITUB4,23.10486
+42288,2022-05-16T10:00:00,BMFBOVESPA:ITUB4,23.347284
+42289,2022-05-17T10:00:00,BMFBOVESPA:ITUB4,23.552411
+42290,2022-05-18T10:00:00,BMFBOVESPA:ITUB4,23.216747
+42291,2022-05-19T10:00:00,BMFBOVESPA:ITUB4,23.142155
+42292,2022-05-20T10:00:00,BMFBOVESPA:ITUB4,23.431198
+42293,2022-05-23T10:00:00,BMFBOVESPA:ITUB4,24.037259
+42294,2022-05-24T10:00:00,BMFBOVESPA:ITUB4,24.400894
+42295,2022-05-25T10:00:00,BMFBOVESPA:ITUB4,23.962667
+42296,2022-05-26T10:00:00,BMFBOVESPA:ITUB4,24.261034
+42297,2022-05-27T10:00:00,BMFBOVESPA:ITUB4,24.39157
+42298,2022-05-30T10:00:00,BMFBOVESPA:ITUB4,24.167794
+42299,2022-05-31T10:00:00,BMFBOVESPA:ITUB4,24.39157
+42300,2022-06-01T10:00:00,BMFBOVESPA:ITUB4,24.05104
+42301,2022-06-02T10:00:00,BMFBOVESPA:ITUB4,24.153661
+42302,2022-06-03T10:00:00,BMFBOVESPA:ITUB4,23.929758
+42303,2022-06-06T10:00:00,BMFBOVESPA:ITUB4,23.845793
+42304,2022-06-07T10:00:00,BMFBOVESPA:ITUB4,23.845793
+42305,2022-06-08T10:00:00,BMFBOVESPA:ITUB4,23.388656
+42306,2022-06-09T10:00:00,BMFBOVESPA:ITUB4,22.987494
+42307,2022-06-10T10:00:00,BMFBOVESPA:ITUB4,22.48371
+42308,2022-06-13T10:00:00,BMFBOVESPA:ITUB4,22.213158
+42309,2022-06-14T10:00:00,BMFBOVESPA:ITUB4,22.06389
+42310,2022-06-15T10:00:00,BMFBOVESPA:ITUB4,22.157183
+42311,2022-06-17T10:00:00,BMFBOVESPA:ITUB4,21.877304
+42312,2022-06-20T10:00:00,BMFBOVESPA:ITUB4,22.828895
+42313,2022-06-21T10:00:00,BMFBOVESPA:ITUB4,22.586332
+42314,2022-06-22T10:00:00,BMFBOVESPA:ITUB4,22.418406
+42315,2022-06-23T10:00:00,BMFBOVESPA:ITUB4,21.905291
+42316,2022-06-24T10:00:00,BMFBOVESPA:ITUB4,21.867975
+42317,2022-06-27T10:00:00,BMFBOVESPA:ITUB4,21.998585
+42318,2022-06-28T10:00:00,BMFBOVESPA:ITUB4,21.756022
+42319,2022-06-29T10:00:00,BMFBOVESPA:ITUB4,21.532118
+42320,2022-06-30T10:00:00,BMFBOVESPA:ITUB4,21.149615
+42321,2022-07-01T10:00:00,BMFBOVESPA:ITUB4,21.331664
+42322,2022-07-04T10:00:00,BMFBOVESPA:ITUB4,21.126282
+42323,2022-07-05T10:00:00,BMFBOVESPA:ITUB4,21.275652
+42324,2022-07-06T10:00:00,BMFBOVESPA:ITUB4,21.079605
+42325,2022-07-07T10:00:00,BMFBOVESPA:ITUB4,21.378342
+42326,2022-07-08T10:00:00,BMFBOVESPA:ITUB4,21.387677
+42327,2022-07-11T10:00:00,BMFBOVESPA:ITUB4,21.042264
+42328,2022-07-12T10:00:00,BMFBOVESPA:ITUB4,20.995586
+42329,2022-07-13T10:00:00,BMFBOVESPA:ITUB4,20.911566
+42330,2022-07-14T10:00:00,BMFBOVESPA:ITUB4,20.678178
+42331,2022-07-15T10:00:00,BMFBOVESPA:ITUB4,21.051598
+42332,2022-07-18T10:00:00,BMFBOVESPA:ITUB4,21.331664
+42333,2022-07-19T10:00:00,BMFBOVESPA:ITUB4,22.0505
+42334,2022-07-20T10:00:00,BMFBOVESPA:ITUB4,21.770434
+42335,2022-07-21T10:00:00,BMFBOVESPA:ITUB4,21.947809
+42336,2022-07-22T10:00:00,BMFBOVESPA:ITUB4,21.714421
+42337,2022-07-25T10:00:00,BMFBOVESPA:ITUB4,22.031828
+42338,2022-07-26T10:00:00,BMFBOVESPA:ITUB4,21.910466
+42339,2022-07-27T10:00:00,BMFBOVESPA:ITUB4,21.98515
+42340,2022-07-28T10:00:00,BMFBOVESPA:ITUB4,22.125184
+42341,2022-07-29T10:00:00,BMFBOVESPA:ITUB4,22.0505
+42342,2022-08-01T10:00:00,BMFBOVESPA:ITUB4,21.924388
+42343,2022-08-02T10:00:00,BMFBOVESPA:ITUB4,22.157924
+42344,2022-08-03T10:00:00,BMFBOVESPA:ITUB4,22.316729
+42345,2022-08-04T10:00:00,BMFBOVESPA:ITUB4,22.858533
+42346,2022-08-05T10:00:00,BMFBOVESPA:ITUB4,23.288241
+42347,2022-08-08T10:00:00,BMFBOVESPA:ITUB4,23.577826
+42348,2022-08-09T10:00:00,BMFBOVESPA:ITUB4,24.194361
+42349,2022-08-10T10:00:00,BMFBOVESPA:ITUB4,24.64275
+42350,2022-08-11T10:00:00,BMFBOVESPA:ITUB4,24.680117
+42351,2022-08-12T10:00:00,BMFBOVESPA:ITUB4,24.979043
+42352,2022-08-15T10:00:00,BMFBOVESPA:ITUB4,25.193896
+42353,2022-08-16T10:00:00,BMFBOVESPA:ITUB4,25.446116
+42354,2022-08-17T10:00:00,BMFBOVESPA:ITUB4,25.548872
+42355,2022-08-18T10:00:00,BMFBOVESPA:ITUB4,25.47414
+42356,2022-08-19T10:00:00,BMFBOVESPA:ITUB4,25.125679
+42357,2022-08-22T10:00:00,BMFBOVESPA:ITUB4,24.842733
+42358,2022-08-23T10:00:00,BMFBOVESPA:ITUB4,24.908754
+42359,2022-08-24T10:00:00,BMFBOVESPA:ITUB4,25.012501
+42360,2022-08-25T10:00:00,BMFBOVESPA:ITUB4,25.323742
+42361,2022-08-26T10:00:00,BMFBOVESPA:ITUB4,25.172838
+42362,2022-08-29T10:00:00,BMFBOVESPA:ITUB4,25.087953
+42363,2022-08-30T10:00:00,BMFBOVESPA:ITUB4,24.974775
+42364,2022-08-31T10:00:00,BMFBOVESPA:ITUB4,24.342859
+42365,2022-09-01T10:00:00,BMFBOVESPA:ITUB4,24.71562
+42366,2022-09-02T10:00:00,BMFBOVESPA:ITUB4,25.055352
+42367,2022-09-05T10:00:00,BMFBOVESPA:ITUB4,25.461146
+42368,2022-09-06T10:00:00,BMFBOVESPA:ITUB4,25.22522
+42369,2022-09-08T10:00:00,BMFBOVESPA:ITUB4,25.045917
+42370,2022-09-09T10:00:00,BMFBOVESPA:ITUB4,25.244094
+42371,2022-09-12T10:00:00,BMFBOVESPA:ITUB4,25.546079
+42372,2022-09-13T10:00:00,BMFBOVESPA:ITUB4,25.291278
+42373,2022-09-14T10:00:00,BMFBOVESPA:ITUB4,25.196909
+42374,2022-09-15T10:00:00,BMFBOVESPA:ITUB4,25.262968
+42375,2022-09-16T10:00:00,BMFBOVESPA:ITUB4,25.178034
+42376,2022-09-19T10:00:00,BMFBOVESPA:ITUB4,26.121739
+42377,2022-09-20T10:00:00,BMFBOVESPA:ITUB4,26.989947
+42378,2022-09-21T10:00:00,BMFBOVESPA:ITUB4,26.706835
+42379,2022-09-22T10:00:00,BMFBOVESPA:ITUB4,27.244748
+42380,2022-09-23T10:00:00,BMFBOVESPA:ITUB4,26.706835
+42381,2022-09-26T10:00:00,BMFBOVESPA:ITUB4,26.225547
+42382,2022-09-27T10:00:00,BMFBOVESPA:ITUB4,25.980184
+42383,2022-09-28T10:00:00,BMFBOVESPA:ITUB4,25.970746
+42384,2022-09-29T10:00:00,BMFBOVESPA:ITUB4,26.357665
+42385,2022-09-30T10:00:00,BMFBOVESPA:ITUB4,26.480346
+42386,2022-10-03T10:00:00,BMFBOVESPA:ITUB4,28.090235
+42387,2022-10-04T10:00:00,BMFBOVESPA:ITUB4,28.137445
+42388,2022-10-05T10:00:00,BMFBOVESPA:ITUB4,28.137445
+42389,2022-10-06T10:00:00,BMFBOVESPA:ITUB4,27.627573
+42390,2022-10-07T10:00:00,BMFBOVESPA:ITUB4,27.684225
+42391,2022-10-10T10:00:00,BMFBOVESPA:ITUB4,27.39152
+42392,2022-10-11T10:00:00,BMFBOVESPA:ITUB4,27.202677
+42393,2022-10-13T10:00:00,BMFBOVESPA:ITUB4,27.042162
+42394,2022-10-14T10:00:00,BMFBOVESPA:ITUB4,27.051605
+42395,2022-10-17T10:00:00,BMFBOVESPA:ITUB4,27.268772
+42396,2022-10-18T10:00:00,BMFBOVESPA:ITUB4,27.939162
+42397,2022-10-19T10:00:00,BMFBOVESPA:ITUB4,27.948604
+42398,2022-10-20T10:00:00,BMFBOVESPA:ITUB4,28.382939
+42399,2022-10-21T10:00:00,BMFBOVESPA:ITUB4,29.327149
+42400,2022-10-24T10:00:00,BMFBOVESPA:ITUB4,27.995814
+42401,2022-10-25T10:00:00,BMFBOVESPA:ITUB4,27.769204
+42402,2022-10-26T10:00:00,BMFBOVESPA:ITUB4,27.174353
+42403,2022-10-27T10:00:00,BMFBOVESPA:ITUB4,27.674782
+42404,2022-10-28T10:00:00,BMFBOVESPA:ITUB4,27.891952
+42405,2022-10-31T10:00:00,BMFBOVESPA:ITUB4,28.703972
+42406,2022-11-01T10:00:00,BMFBOVESPA:ITUB4,28.774809
+42407,2022-11-03T10:00:00,BMFBOVESPA:ITUB4,28.566982
+42408,2022-11-04T10:00:00,BMFBOVESPA:ITUB4,28.670896
+42409,2022-11-07T10:00:00,BMFBOVESPA:ITUB4,28.01907
+42410,2022-11-08T10:00:00,BMFBOVESPA:ITUB4,27.934049
+42411,2022-11-09T10:00:00,BMFBOVESPA:ITUB4,26.59261
+42412,2022-11-10T10:00:00,BMFBOVESPA:ITUB4,26.091933
+42413,2022-11-11T10:00:00,BMFBOVESPA:ITUB4,25.251171
+42414,2022-11-14T10:00:00,BMFBOVESPA:ITUB4,25.175597
+42415,2022-11-16T10:00:00,BMFBOVESPA:ITUB4,24.816621
+42416,2022-11-17T10:00:00,BMFBOVESPA:ITUB4,24.967769
+42417,2022-11-18T10:00:00,BMFBOVESPA:ITUB4,25.166149
+42418,2022-11-21T10:00:00,BMFBOVESPA:ITUB4,25.241723
+42419,2022-11-22T10:00:00,BMFBOVESPA:ITUB4,24.826068
+42420,2022-11-23T10:00:00,BMFBOVESPA:ITUB4,24.571005
+42421,2022-11-24T10:00:00,BMFBOVESPA:ITUB4,25.449554
+42422,2022-11-25T10:00:00,BMFBOVESPA:ITUB4,24.552111
+42423,2022-11-28T10:00:00,BMFBOVESPA:ITUB4,24.108114
+42424,2022-11-29T10:00:00,BMFBOVESPA:ITUB4,24.315943
+42425,2022-11-30T10:00:00,BMFBOVESPA:ITUB4,24.561558
+42426,2022-12-01T10:00:00,BMFBOVESPA:ITUB4,24.556834
+42427,2022-12-02T10:00:00,BMFBOVESPA:ITUB4,24.887661
+42428,2022-12-05T10:00:00,BMFBOVESPA:ITUB4,24.15984
+42429,2022-12-06T10:00:00,BMFBOVESPA:ITUB4,24.717521
+42430,2022-12-07T10:00:00,BMFBOVESPA:ITUB4,24.537929
+42431,2022-12-08T10:00:00,BMFBOVESPA:ITUB4,23.677778
+42432,2022-12-09T10:00:00,BMFBOVESPA:ITUB4,23.382969
+42433,2022-12-12T10:00:00,BMFBOVESPA:ITUB4,23.161921
+42434,2022-12-13T10:00:00,BMFBOVESPA:ITUB4,22.287343
+42435,2022-12-14T10:00:00,BMFBOVESPA:ITUB4,22.383451
+42436,2022-12-15T10:00:00,BMFBOVESPA:ITUB4,22.50839
+42437,2022-12-16T10:00:00,BMFBOVESPA:ITUB4,22.75827
+42438,2022-12-19T10:00:00,BMFBOVESPA:ITUB4,23.440632
+42439,2022-12-20T10:00:00,BMFBOVESPA:ITUB4,23.690513
+42440,2022-12-21T10:00:00,BMFBOVESPA:ITUB4,23.78662
+42441,2022-12-22T10:00:00,BMFBOVESPA:ITUB4,23.834673
+42442,2022-12-23T10:00:00,BMFBOVESPA:ITUB4,24.209495
+42443,2022-12-26T10:00:00,BMFBOVESPA:ITUB4,23.728957
+42444,2022-12-27T10:00:00,BMFBOVESPA:ITUB4,23.594404
+42445,2022-12-28T10:00:00,BMFBOVESPA:ITUB4,24.074942
+42446,2022-12-29T10:00:00,BMFBOVESPA:ITUB4,24.026889
+42447,2023-01-02T10:00:00,BMFBOVESPA:ITUB4,23.550871
+42448,2023-01-03T10:00:00,BMFBOVESPA:ITUB4,23.060428
+42449,2023-01-04T10:00:00,BMFBOVESPA:ITUB4,23.127743
+42450,2023-01-05T10:00:00,BMFBOVESPA:ITUB4,23.848983
+42451,2023-01-06T10:00:00,BMFBOVESPA:ITUB4,24.262494
+42452,2023-01-09T10:00:00,BMFBOVESPA:ITUB4,24.435592
+42453,2023-01-10T10:00:00,BMFBOVESPA:ITUB4,24.906801
+42454,2023-01-11T10:00:00,BMFBOVESPA:ITUB4,25.339545
+42455,2023-01-12T10:00:00,BMFBOVESPA:ITUB4,24.983734
+42456,2023-01-13T10:00:00,BMFBOVESPA:ITUB4,24.858719
+42457,2023-01-16T10:00:00,BMFBOVESPA:ITUB4,24.589456
+42458,2023-01-17T10:00:00,BMFBOVESPA:ITUB4,25.099132
+42459,2023-01-18T10:00:00,BMFBOVESPA:ITUB4,25.551109
+42460,2023-01-19T10:00:00,BMFBOVESPA:ITUB4,25.551109
+42461,2023-01-20T10:00:00,BMFBOVESPA:ITUB4,25.099132
+42462,2023-01-23T10:00:00,BMFBOVESPA:ITUB4,24.329809
+42463,2023-01-24T10:00:00,BMFBOVESPA:ITUB4,24.550991
+42464,2023-01-25T10:00:00,BMFBOVESPA:ITUB4,24.63754
+42465,2023-01-26T10:00:00,BMFBOVESPA:ITUB4,24.49329
+42466,2023-01-27T10:00:00,BMFBOVESPA:ITUB4,23.973998
+42467,2023-01-30T10:00:00,BMFBOVESPA:ITUB4,23.983616
+42468,2023-01-31T10:00:00,BMFBOVESPA:ITUB4,24.358659
+42469,2023-02-01T10:00:00,BMFBOVESPA:ITUB4,24.03631
+42470,2023-02-02T10:00:00,BMFBOVESPA:ITUB4,24.257621
+42471,2023-02-03T10:00:00,BMFBOVESPA:ITUB4,24.171023
+42472,2023-02-06T10:00:00,BMFBOVESPA:ITUB4,24.180643
+42473,2023-02-07T10:00:00,BMFBOVESPA:ITUB4,23.622554
+42474,2023-02-08T10:00:00,BMFBOVESPA:ITUB4,25.575866
+42475,2023-02-09T10:00:00,BMFBOVESPA:ITUB4,24.940799
+42476,2023-02-10T10:00:00,BMFBOVESPA:ITUB4,24.825332
+42477,2023-02-13T10:00:00,BMFBOVESPA:ITUB4,25.700954
+42478,2023-02-14T10:00:00,BMFBOVESPA:ITUB4,25.383421
+42479,2023-02-15T10:00:00,BMFBOVESPA:ITUB4,25.758688
+42480,2023-02-16T10:00:00,BMFBOVESPA:ITUB4,25.951132
+42481,2023-02-17T10:00:00,BMFBOVESPA:ITUB4,25.864532
+42482,2023-02-22T13:00:00,BMFBOVESPA:ITUB4,25.383421
+42483,2023-02-23T10:00:00,BMFBOVESPA:ITUB4,25.479644
+42484,2023-02-24T10:00:00,BMFBOVESPA:ITUB4,24.700244
+42485,2023-02-27T10:00:00,BMFBOVESPA:ITUB4,24.38271
+42486,2023-02-28T10:00:00,BMFBOVESPA:ITUB4,24.46931
+42487,2023-03-01T10:00:00,BMFBOVESPA:ITUB4,24.069756
+42488,2023-03-02T10:00:00,BMFBOVESPA:ITUB4,23.280268
+42489,2023-03-03T10:00:00,BMFBOVESPA:ITUB4,23.309151
+42490,2023-03-06T10:00:00,BMFBOVESPA:ITUB4,23.838686
+42491,2023-03-07T10:00:00,BMFBOVESPA:ITUB4,23.906082
+42492,2023-03-08T10:00:00,BMFBOVESPA:ITUB4,24.204546
+42493,2023-03-09T10:00:00,BMFBOVESPA:ITUB4,23.742407
+42494,2023-03-10T10:00:00,BMFBOVESPA:ITUB4,23.174361
+42495,2023-03-13T10:00:00,BMFBOVESPA:ITUB4,22.895153
+42496,2023-03-14T10:00:00,BMFBOVESPA:ITUB4,22.81813
+42497,2023-03-15T10:00:00,BMFBOVESPA:ITUB4,22.76036
+42498,2023-03-16T10:00:00,BMFBOVESPA:ITUB4,23.135851
+42499,2023-03-17T10:00:00,BMFBOVESPA:ITUB4,22.471524
+42500,2023-03-20T10:00:00,BMFBOVESPA:ITUB4,22.529292
+42501,2023-03-21T10:00:00,BMFBOVESPA:ITUB4,22.99143
+42502,2023-03-22T10:00:00,BMFBOVESPA:ITUB4,22.85664
+42503,2023-03-23T10:00:00,BMFBOVESPA:ITUB4,22.288594
+42504,2023-03-24T10:00:00,BMFBOVESPA:ITUB4,22.573142
+42505,2023-03-27T10:00:00,BMFBOVESPA:ITUB4,22.962001
+42506,2023-03-28T10:00:00,BMFBOVESPA:ITUB4,23.068936
+42507,2023-03-29T10:00:00,BMFBOVESPA:ITUB4,23.292527
+42508,2023-03-30T10:00:00,BMFBOVESPA:ITUB4,23.934143
+42509,2023-03-31T10:00:00,BMFBOVESPA:ITUB4,24.050799
+42510,2023-04-03T10:00:00,BMFBOVESPA:ITUB4,23.374744
+42511,2023-04-04T10:00:00,BMFBOVESPA:ITUB4,23.841655
+42512,2023-04-05T10:00:00,BMFBOVESPA:ITUB4,23.8222
+42513,2023-04-06T10:00:00,BMFBOVESPA:ITUB4,23.744381
+42514,2023-04-10T10:00:00,BMFBOVESPA:ITUB4,23.997292
+42515,2023-04-11T10:00:00,BMFBOVESPA:ITUB4,24.775476
+42516,2023-04-12T10:00:00,BMFBOVESPA:ITUB4,24.940841
+42517,2023-04-13T10:00:00,BMFBOVESPA:ITUB4,24.940841
+42518,2023-04-14T10:00:00,BMFBOVESPA:ITUB4,25.300752
+42519,2023-04-17T10:00:00,BMFBOVESPA:ITUB4,25.252115
+42520,2023-04-18T10:00:00,BMFBOVESPA:ITUB4,25.232662
+42521,2023-04-19T10:00:00,BMFBOVESPA:ITUB4,24.833842
+42522,2023-04-20T10:00:00,BMFBOVESPA:ITUB4,24.901932
+42523,2023-04-24T10:00:00,BMFBOVESPA:ITUB4,24.678205
+42524,2023-04-25T10:00:00,BMFBOVESPA:ITUB4,24.901932
+42525,2023-04-26T10:00:00,BMFBOVESPA:ITUB4,24.649022
+42526,2023-04-27T10:00:00,BMFBOVESPA:ITUB4,25.086752
+42527,2023-04-28T10:00:00,BMFBOVESPA:ITUB4,25.213206
+42528,2023-05-02T10:00:00,BMFBOVESPA:ITUB4,24.235052
+42529,2023-05-03T10:00:00,BMFBOVESPA:ITUB4,24.196121
+42530,2023-05-04T10:00:00,BMFBOVESPA:ITUB4,24.390778
+42531,2023-05-05T10:00:00,BMFBOVESPA:ITUB4,25.295944
+42532,2023-05-08T10:00:00,BMFBOVESPA:ITUB4,25.64633
+42533,2023-05-09T10:00:00,BMFBOVESPA:ITUB4,25.802057
+42534,2023-05-10T10:00:00,BMFBOVESPA:ITUB4,26.181643
+42535,2023-05-11T10:00:00,BMFBOVESPA:ITUB4,26.434699
+42536,2023-05-12T10:00:00,BMFBOVESPA:ITUB4,26.191376
+42537,2023-05-15T10:00:00,BMFBOVESPA:ITUB4,26.288705
+42538,2023-05-16T10:00:00,BMFBOVESPA:ITUB4,26.201109
+42539,2023-05-17T10:00:00,BMFBOVESPA:ITUB4,26.463899
+42540,2023-05-18T10:00:00,BMFBOVESPA:ITUB4,26.366569
+42541,2023-05-19T10:00:00,BMFBOVESPA:ITUB4,26.152445
+42542,2023-05-22T10:00:00,BMFBOVESPA:ITUB4,25.656064
+42543,2023-05-23T10:00:00,BMFBOVESPA:ITUB4,25.860455
+42544,2023-05-24T10:00:00,BMFBOVESPA:ITUB4,25.714461
+42545,2023-05-25T10:00:00,BMFBOVESPA:ITUB4,26.522296
+42546,2023-05-26T10:00:00,BMFBOVESPA:ITUB4,26.317905
+42547,2023-05-29T10:00:00,BMFBOVESPA:ITUB4,26.201109
+42548,2023-05-30T10:00:00,BMFBOVESPA:ITUB4,25.831257
+42549,2023-05-31T10:00:00,BMFBOVESPA:ITUB4,25.626864
+42550,2023-06-01T10:00:00,BMFBOVESPA:ITUB4,26.001806
+42551,2023-06-02T10:00:00,BMFBOVESPA:ITUB4,26.381606
+42552,2023-06-05T10:00:00,BMFBOVESPA:ITUB4,26.440037
+42553,2023-06-06T10:00:00,BMFBOVESPA:ITUB4,26.625069
+42554,2023-06-07T10:00:00,BMFBOVESPA:ITUB4,26.702977
+42555,2023-06-09T10:00:00,BMFBOVESPA:ITUB4,27.073039
+42556,2023-06-12T10:00:00,BMFBOVESPA:ITUB4,26.780885
+42557,2023-06-13T10:00:00,BMFBOVESPA:ITUB4,27.082778
+42558,2023-06-14T10:00:00,BMFBOVESPA:ITUB4,27.452843
+42559,2023-06-15T10:00:00,BMFBOVESPA:ITUB4,27.813165
+42560,2023-06-16T10:00:00,BMFBOVESPA:ITUB4,27.900813
+42561,2023-06-19T10:00:00,BMFBOVESPA:ITUB4,28.280615
+42562,2023-06-20T10:00:00,BMFBOVESPA:ITUB4,28.227973
+42563,2023-06-21T10:00:00,BMFBOVESPA:ITUB4,28.502795
+42564,2023-06-22T10:00:00,BMFBOVESPA:ITUB4,28.227973
+42565,2023-06-23T10:00:00,BMFBOVESPA:ITUB4,28.139638
+42566,2023-06-26T10:00:00,BMFBOVESPA:ITUB4,28.100377
+42567,2023-06-27T10:00:00,BMFBOVESPA:ITUB4,27.786297
+42568,2023-06-28T10:00:00,BMFBOVESPA:ITUB4,27.629258
+42569,2023-06-29T10:00:00,BMFBOVESPA:ITUB4,27.962968
+42570,2023-06-30T10:00:00,BMFBOVESPA:ITUB4,27.894263
+42571,2023-07-03T10:00:00,BMFBOVESPA:ITUB4,28.439289
+42572,2023-07-04T10:00:00,BMFBOVESPA:ITUB4,28.262527
+42573,2023-07-05T10:00:00,BMFBOVESPA:ITUB4,28.508032
+42574,2023-07-06T10:00:00,BMFBOVESPA:ITUB4,28.085763
+42575,2023-07-07T10:00:00,BMFBOVESPA:ITUB4,28.616052
+42576,2023-07-10T10:00:00,BMFBOVESPA:ITUB4,28.42947
+42577,2023-07-11T10:00:00,BMFBOVESPA:ITUB4,27.92864
+42578,2023-07-12T10:00:00,BMFBOVESPA:ITUB4,27.761696
+42579,2023-07-13T10:00:00,BMFBOVESPA:ITUB4,28.066122
+42580,2023-07-14T10:00:00,BMFBOVESPA:ITUB4,27.771517
+42581,2023-07-17T10:00:00,BMFBOVESPA:ITUB4,28.311627
+42582,2023-07-18T10:00:00,BMFBOVESPA:ITUB4,27.761696
+42583,2023-07-19T10:00:00,BMFBOVESPA:ITUB4,27.467089
+42584,2023-07-20T10:00:00,BMFBOVESPA:ITUB4,27.97774
+42585,2023-07-21T10:00:00,BMFBOVESPA:ITUB4,28.47857
+42586,2023-07-24T10:00:00,BMFBOVESPA:ITUB4,28.026842
+42587,2023-07-25T10:00:00,BMFBOVESPA:ITUB4,28.085763
+42588,2023-07-26T10:00:00,BMFBOVESPA:ITUB4,28.242886
+42589,2023-07-27T10:00:00,BMFBOVESPA:ITUB4,27.614394
+42590,2023-07-28T10:00:00,BMFBOVESPA:ITUB4,28.026842
+42591,2023-07-31T10:00:00,BMFBOVESPA:ITUB4,28.125042
+42592,2023-08-01T10:00:00,BMFBOVESPA:ITUB4,28.208565
+42593,2023-08-02T10:00:00,BMFBOVESPA:ITUB4,28.120139
+42594,2023-08-03T10:00:00,BMFBOVESPA:ITUB4,27.90398
+42595,2023-08-04T10:00:00,BMFBOVESPA:ITUB4,27.393061
+42596,2023-08-07T10:00:00,BMFBOVESPA:ITUB4,27.176905
+42597,2023-08-08T10:00:00,BMFBOVESPA:ITUB4,27.117953
+42598,2023-08-09T10:00:00,BMFBOVESPA:ITUB4,27.019699
+42599,2023-08-10T10:00:00,BMFBOVESPA:ITUB4,27.108127
+42600,2023-08-11T10:00:00,BMFBOVESPA:ITUB4,27.157253
+42601,2023-08-14T10:00:00,BMFBOVESPA:ITUB4,26.76424
+42602,2023-08-15T10:00:00,BMFBOVESPA:ITUB4,26.61686
+42603,2023-08-16T10:00:00,BMFBOVESPA:ITUB4,26.597209
+42604,2023-08-17T10:00:00,BMFBOVESPA:ITUB4,26.282798
+42605,2023-08-18T10:00:00,BMFBOVESPA:ITUB4,26.48913
+42606,2023-08-21T10:00:00,BMFBOVESPA:ITUB4,26.381052
+42607,2023-08-22T10:00:00,BMFBOVESPA:ITUB4,26.793716
+42608,2023-08-23T10:00:00,BMFBOVESPA:ITUB4,27.127779
+42609,2023-08-24T10:00:00,BMFBOVESPA:ITUB4,26.813368
+42610,2023-08-25T10:00:00,BMFBOVESPA:ITUB4,26.390878
+42611,2023-08-28T10:00:00,BMFBOVESPA:ITUB4,27.284984
+42612,2023-08-29T10:00:00,BMFBOVESPA:ITUB4,27.717298
+42613,2023-08-30T10:00:00,BMFBOVESPA:ITUB4,27.18673
+42614,2023-08-31T10:00:00,BMFBOVESPA:ITUB4,26.950922
+42615,2023-09-01T10:00:00,BMFBOVESPA:ITUB4,27.181948
+42616,2023-09-04T10:00:00,BMFBOVESPA:ITUB4,26.93618
+42617,2023-09-05T10:00:00,BMFBOVESPA:ITUB4,26.53312
+42618,2023-09-06T10:00:00,BMFBOVESPA:ITUB4,26.277521
+42619,2023-09-08T10:00:00,BMFBOVESPA:ITUB4,26.316844
+42620,2023-09-11T10:00:00,BMFBOVESPA:ITUB4,26.985334
+42621,2023-09-12T10:00:00,BMFBOVESPA:ITUB4,27.142626
+42622,2023-09-13T10:00:00,BMFBOVESPA:ITUB4,27.280255
+42623,2023-09-14T10:00:00,BMFBOVESPA:ITUB4,27.172116
+42624,2023-09-15T10:00:00,BMFBOVESPA:ITUB4,27.113133
+42625,2023-09-18T10:00:00,BMFBOVESPA:ITUB4,27.044318
+42626,2023-09-19T10:00:00,BMFBOVESPA:ITUB4,26.924279
+42627,2023-09-20T10:00:00,BMFBOVESPA:ITUB4,27.380288
+42628,2023-09-21T10:00:00,BMFBOVESPA:ITUB4,26.755755
+42629,2023-09-22T10:00:00,BMFBOVESPA:ITUB4,26.686362
+42630,2023-09-25T10:00:00,BMFBOVESPA:ITUB4,26.765668
+42631,2023-09-26T10:00:00,BMFBOVESPA:ITUB4,26.36914
+42632,2023-09-27T10:00:00,BMFBOVESPA:ITUB4,26.319573
+42633,2023-09-28T10:00:00,BMFBOVESPA:ITUB4,27.013498
+42634,2023-09-29T10:00:00,BMFBOVESPA:ITUB4,26.973844
+42635,2023-10-02T10:00:00,BMFBOVESPA:ITUB4,26.720913
+42636,2023-10-03T10:00:00,BMFBOVESPA:ITUB4,26.383677
+42637,2023-10-04T10:00:00,BMFBOVESPA:ITUB4,26.988715
+42638,2023-10-05T10:00:00,BMFBOVESPA:ITUB4,27.415218
+42639,2023-10-06T10:00:00,BMFBOVESPA:ITUB4,27.673105
+42640,2023-10-09T10:00:00,BMFBOVESPA:ITUB4,27.435057
+42641,2023-10-10T10:00:00,BMFBOVESPA:ITUB4,27.4053
+42642,2023-10-11T10:00:00,BMFBOVESPA:ITUB4,27.752454
+42643,2023-10-13T10:00:00,BMFBOVESPA:ITUB4,27.464814
+42644,2023-10-16T10:00:00,BMFBOVESPA:ITUB4,27.504487
+42645,2023-10-17T10:00:00,BMFBOVESPA:ITUB4,27.097822
+42646,2023-10-18T10:00:00,BMFBOVESPA:ITUB4,26.532457
+42647,2023-10-19T10:00:00,BMFBOVESPA:ITUB4,26.839935
+42648,2023-10-20T10:00:00,BMFBOVESPA:ITUB4,26.740748
+42649,2023-10-23T10:00:00,BMFBOVESPA:ITUB4,26.770505
+42650,2023-10-24T10:00:00,BMFBOVESPA:ITUB4,26.770505
+42651,2023-10-25T10:00:00,BMFBOVESPA:ITUB4,26.8201
+42652,2023-10-26T10:00:00,BMFBOVESPA:ITUB4,27.484649
+42653,2023-10-27T10:00:00,BMFBOVESPA:ITUB4,27.077983
+42654,2023-10-30T10:00:00,BMFBOVESPA:ITUB4,26.859773
+42655,2023-10-31T10:00:00,BMFBOVESPA:ITUB4,26.601888
+42656,2023-11-01T10:00:00,BMFBOVESPA:ITUB4,26.974039
+42657,2023-11-03T10:00:00,BMFBOVESPA:ITUB4,27.718355
+42658,2023-11-06T10:00:00,BMFBOVESPA:ITUB4,27.976386
+42659,2023-11-07T10:00:00,BMFBOVESPA:ITUB4,28.760399
+42660,2023-11-08T10:00:00,BMFBOVESPA:ITUB4,28.889415
+42661,2023-11-09T10:00:00,BMFBOVESPA:ITUB4,29.018429
+42662,2023-11-10T10:00:00,BMFBOVESPA:ITUB4,29.365777
+42663,2023-11-13T10:00:00,BMFBOVESPA:ITUB4,29.167291
+42664,2023-11-14T10:00:00,BMFBOVESPA:ITUB4,29.603958
+42665,2023-11-16T10:00:00,BMFBOVESPA:ITUB4,30.08032
+42666,2023-11-17T10:00:00,BMFBOVESPA:ITUB4,30.219261
+42667,2023-11-20T10:00:00,BMFBOVESPA:ITUB4,30.516986
+42668,2023-11-21T10:00:00,BMFBOVESPA:ITUB4,30.467366
+42669,2023-11-22T10:00:00,BMFBOVESPA:ITUB4,30.655925
+42670,2023-11-23T10:00:00,BMFBOVESPA:ITUB4,30.616229
+42671,2023-11-24T10:00:00,BMFBOVESPA:ITUB4,30.447517
+42672,2023-11-27T10:00:00,BMFBOVESPA:ITUB4,30.368123
+42673,2023-11-28T10:00:00,BMFBOVESPA:ITUB4,30.66585
+42674,2023-11-29T10:00:00,BMFBOVESPA:ITUB4,30.874259
+42675,2023-11-30T10:00:00,BMFBOVESPA:ITUB4,31.350621
+42676,2023-12-01T10:00:00,BMFBOVESPA:ITUB4,31.276159
+42677,2023-12-04T10:00:00,BMFBOVESPA:ITUB4,31.315876
+42678,2023-12-05T10:00:00,BMFBOVESPA:ITUB4,31.574027
+42679,2023-12-06T10:00:00,BMFBOVESPA:ITUB4,31.296017
+42680,2023-12-07T10:00:00,BMFBOVESPA:ITUB4,31.606025
+42681,2023-12-08T10:00:00,BMFBOVESPA:ITUB4,32.005847
+42682,2023-12-11T10:00:00,BMFBOVESPA:ITUB4,31.785943
+42683,2023-12-12T10:00:00,BMFBOVESPA:ITUB4,31.626014
+42684,2023-12-13T10:00:00,BMFBOVESPA:ITUB4,32.585589
+42685,2023-12-14T10:00:00,BMFBOVESPA:ITUB4,32.85547
+42686,2023-12-15T10:00:00,BMFBOVESPA:ITUB4,32.715533
+42687,2023-12-18T10:00:00,BMFBOVESPA:ITUB4,32.875462
+42688,2023-12-19T10:00:00,BMFBOVESPA:ITUB4,32.895454
+42689,2023-12-20T10:00:00,BMFBOVESPA:ITUB4,32.555604
+42690,2023-12-21T10:00:00,BMFBOVESPA:ITUB4,32.775508
+42691,2023-12-22T10:00:00,BMFBOVESPA:ITUB4,33.295278
+42692,2023-12-26T10:00:00,BMFBOVESPA:ITUB4,33.635129
+42693,2023-12-27T10:00:00,BMFBOVESPA:ITUB4,33.865026
+42694,2023-12-28T10:00:00,BMFBOVESPA:ITUB4,33.954986
+42695,2024-01-02T10:00:00,BMFBOVESPA:ITUB4,33.52
+42696,2024-01-03T10:00:00,BMFBOVESPA:ITUB4,33.150002
+42697,2024-01-04T10:00:00,BMFBOVESPA:ITUB4,32.93
+42698,2024-01-05T10:00:00,BMFBOVESPA:ITUB4,33.700001
+42699,2024-01-08T10:00:00,BMFBOVESPA:ITUB4,33.34
+42700,2024-01-09T10:00:00,BMFBOVESPA:ITUB4,33.32
+42701,2024-01-10T10:00:00,BMFBOVESPA:ITUB4,33.290001
+42702,2024-01-11T10:00:00,BMFBOVESPA:ITUB4,33.349998
+42703,2024-01-12T10:00:00,BMFBOVESPA:ITUB4,33.389999
+42704,2024-01-15T10:00:00,BMFBOVESPA:ITUB4,33.450001
+42705,2024-01-16T10:00:00,BMFBOVESPA:ITUB4,32.98
+42706,2024-01-17T10:00:00,BMFBOVESPA:ITUB4,33.0
+42707,2024-01-18T10:00:00,BMFBOVESPA:ITUB4,32.860001
+42708,2024-01-19T10:00:00,BMFBOVESPA:ITUB4,32.939999
+42709,2024-01-22T10:00:00,BMFBOVESPA:ITUB4,32.400002
+42710,2024-01-23T10:00:00,BMFBOVESPA:ITUB4,32.549999
+42711,2024-01-24T10:00:00,BMFBOVESPA:ITUB4,32.400002
+42712,2024-01-25T10:00:00,BMFBOVESPA:ITUB4,32.330002
+42713,2024-01-26T10:00:00,BMFBOVESPA:ITUB4,32.810001
+42714,2003-11-14T09:00:00,BMFBOVESPA:EGIE3,0.85855
+42715,2003-11-17T09:00:00,BMFBOVESPA:EGIE3,0.85855
+42716,2003-11-18T09:00:00,BMFBOVESPA:EGIE3,0.86703
+42717,2003-11-19T09:00:00,BMFBOVESPA:EGIE3,0.879749
+42718,2003-11-20T09:00:00,BMFBOVESPA:EGIE3,0.86067
+42719,2003-11-21T09:00:00,BMFBOVESPA:EGIE3,0.86703
+42720,2003-11-24T09:00:00,BMFBOVESPA:EGIE3,0.881869
+42721,2003-11-25T09:00:00,BMFBOVESPA:EGIE3,0.873389
+42722,2003-11-26T09:00:00,BMFBOVESPA:EGIE3,0.881869
+42723,2003-11-27T09:00:00,BMFBOVESPA:EGIE3,0.896708
+42724,2003-11-28T09:00:00,BMFBOVESPA:EGIE3,0.892468
+42725,2003-12-01T09:00:00,BMFBOVESPA:EGIE3,0.888228
+42726,2003-12-02T09:00:00,BMFBOVESPA:EGIE3,0.888228
+42727,2003-12-03T09:00:00,BMFBOVESPA:EGIE3,0.911547
+42728,2003-12-04T09:00:00,BMFBOVESPA:EGIE3,0.913667
+42729,2003-12-05T09:00:00,BMFBOVESPA:EGIE3,0.922146
+42730,2003-12-08T09:00:00,BMFBOVESPA:EGIE3,0.915787
+42731,2003-12-09T09:00:00,BMFBOVESPA:EGIE3,0.926386
+42732,2003-12-10T09:00:00,BMFBOVESPA:EGIE3,0.939105
+42733,2003-12-11T09:00:00,BMFBOVESPA:EGIE3,0.949705
+42734,2003-12-12T09:00:00,BMFBOVESPA:EGIE3,0.934866
+42735,2003-12-15T09:00:00,BMFBOVESPA:EGIE3,0.958184
+42736,2003-12-16T09:00:00,BMFBOVESPA:EGIE3,0.977263
+42737,2003-12-17T09:00:00,BMFBOVESPA:EGIE3,1.004821
+42738,2003-12-18T09:00:00,BMFBOVESPA:EGIE3,0.975143
+42739,2003-12-19T09:00:00,BMFBOVESPA:EGIE3,0.966664
+42740,2003-12-22T09:00:00,BMFBOVESPA:EGIE3,0.953944
+42741,2003-12-23T09:00:00,BMFBOVESPA:EGIE3,0.943345
+42742,2003-12-26T09:00:00,BMFBOVESPA:EGIE3,0.970903
+42743,2003-12-29T09:00:00,BMFBOVESPA:EGIE3,1.045099
+42744,2003-12-30T09:00:00,BMFBOVESPA:EGIE3,1.0345
+42745,2004-01-02T09:00:00,BMFBOVESPA:EGIE3,1.136254
+42746,2004-01-05T09:00:00,BMFBOVESPA:EGIE3,1.168052
+42747,2004-01-06T09:00:00,BMFBOVESPA:EGIE3,1.123535
+42748,2004-01-07T09:00:00,BMFBOVESPA:EGIE3,1.178651
+42749,2004-01-08T09:00:00,BMFBOVESPA:EGIE3,1.354601
+42750,2004-01-09T09:00:00,BMFBOVESPA:EGIE3,1.354601
+42751,2004-01-12T09:00:00,BMFBOVESPA:EGIE3,1.840053
+42752,2004-01-13T09:00:00,BMFBOVESPA:EGIE3,2.032962
+42753,2004-01-14T09:00:00,BMFBOVESPA:EGIE3,1.988444
+42754,2004-01-15T09:00:00,BMFBOVESPA:EGIE3,1.846413
+42755,2004-01-16T09:00:00,BMFBOVESPA:EGIE3,1.742539
+42756,2004-01-19T09:00:00,BMFBOVESPA:EGIE3,1.801895
+42757,2004-01-20T09:00:00,BMFBOVESPA:EGIE3,1.664103
+42758,2004-01-21T09:00:00,BMFBOVESPA:EGIE3,1.806135
+42759,2004-01-22T09:00:00,BMFBOVESPA:EGIE3,1.767977
+42760,2004-01-23T09:00:00,BMFBOVESPA:EGIE3,1.820974
+42761,2004-01-26T09:00:00,BMFBOVESPA:EGIE3,1.806135
+42762,2004-01-27T09:00:00,BMFBOVESPA:EGIE3,1.806135
+42763,2004-01-28T09:00:00,BMFBOVESPA:EGIE3,1.767977
+42764,2004-01-29T09:00:00,BMFBOVESPA:EGIE3,1.600507
+42765,2004-01-30T09:00:00,BMFBOVESPA:EGIE3,1.615346
+42766,2004-02-02T09:00:00,BMFBOVESPA:EGIE3,1.575068
+42767,2004-02-03T09:00:00,BMFBOVESPA:EGIE3,1.54751
+42768,2004-02-04T09:00:00,BMFBOVESPA:EGIE3,1.445756
+42769,2004-02-05T09:00:00,BMFBOVESPA:EGIE3,1.291005
+42770,2004-02-06T09:00:00,BMFBOVESPA:EGIE3,1.316443
+42771,2004-02-09T09:00:00,BMFBOVESPA:EGIE3,1.233768
+42772,2004-02-10T09:00:00,BMFBOVESPA:EGIE3,1.189251
+42773,2004-02-11T09:00:00,BMFBOVESPA:EGIE3,1.19985
+42774,2004-02-12T09:00:00,BMFBOVESPA:EGIE3,1.246487
+42775,2004-02-13T09:00:00,BMFBOVESPA:EGIE3,1.182891
+42776,2004-02-16T10:00:00,BMFBOVESPA:EGIE3,1.187131
+42777,2004-02-17T10:00:00,BMFBOVESPA:EGIE3,1.168052
+42778,2004-02-18T10:00:00,BMFBOVESPA:EGIE3,1.142613
+42779,2004-02-19T10:00:00,BMFBOVESPA:EGIE3,1.180771
+42780,2004-02-20T10:00:00,BMFBOVESPA:EGIE3,1.148973
+42781,2004-02-25T10:00:00,BMFBOVESPA:EGIE3,1.174412
+42782,2004-02-26T10:00:00,BMFBOVESPA:EGIE3,1.157453
+42783,2004-02-27T10:00:00,BMFBOVESPA:EGIE3,1.136254
+42784,2004-03-01T10:00:00,BMFBOVESPA:EGIE3,1.165932
+42785,2004-03-02T10:00:00,BMFBOVESPA:EGIE3,1.174412
+42786,2004-03-03T10:00:00,BMFBOVESPA:EGIE3,1.240128
+42787,2004-03-04T10:00:00,BMFBOVESPA:EGIE3,1.178651
+42788,2004-03-05T10:00:00,BMFBOVESPA:EGIE3,1.20197
+42789,2004-03-08T10:00:00,BMFBOVESPA:EGIE3,1.259207
+42790,2004-03-09T10:00:00,BMFBOVESPA:EGIE3,1.240128
+42791,2004-03-10T10:00:00,BMFBOVESPA:EGIE3,1.146853
+42792,2004-03-11T10:00:00,BMFBOVESPA:EGIE3,1.100216
+42793,2004-03-12T10:00:00,BMFBOVESPA:EGIE3,1.159572
+42794,2004-03-15T10:00:00,BMFBOVESPA:EGIE3,1.172292
+42795,2004-03-16T10:00:00,BMFBOVESPA:EGIE3,1.20621
+42796,2004-03-17T10:00:00,BMFBOVESPA:EGIE3,1.229528
+42797,2004-03-18T10:00:00,BMFBOVESPA:EGIE3,1.265566
+42798,2004-03-19T10:00:00,BMFBOVESPA:EGIE3,1.265566
+42799,2004-03-22T10:00:00,BMFBOVESPA:EGIE3,1.218929
+42800,2004-03-23T10:00:00,BMFBOVESPA:EGIE3,1.123535
+42801,2004-03-24T10:00:00,BMFBOVESPA:EGIE3,1.174412
+42802,2004-03-25T10:00:00,BMFBOVESPA:EGIE3,1.127774
+42803,2004-03-26T10:00:00,BMFBOVESPA:EGIE3,1.180771
+42804,2004-03-29T10:00:00,BMFBOVESPA:EGIE3,1.140494
+42805,2004-03-30T10:00:00,BMFBOVESPA:EGIE3,1.212569
+42806,2004-03-31T10:00:00,BMFBOVESPA:EGIE3,1.225289
+42807,2004-04-01T10:00:00,BMFBOVESPA:EGIE3,1.235888
+42808,2004-04-02T10:00:00,BMFBOVESPA:EGIE3,1.240128
+42809,2004-04-05T10:00:00,BMFBOVESPA:EGIE3,1.240128
+42810,2004-04-06T10:00:00,BMFBOVESPA:EGIE3,1.229528
+42811,2004-04-07T10:00:00,BMFBOVESPA:EGIE3,1.187131
+42812,2004-04-08T10:00:00,BMFBOVESPA:EGIE3,1.20621
+42813,2004-04-12T10:00:00,BMFBOVESPA:EGIE3,1.189251
+42814,2004-04-13T10:00:00,BMFBOVESPA:EGIE3,1.227409
+42815,2004-04-14T10:00:00,BMFBOVESPA:EGIE3,1.20621
+42816,2004-04-15T10:00:00,BMFBOVESPA:EGIE3,1.20409
+42817,2004-04-16T10:00:00,BMFBOVESPA:EGIE3,1.20409
+42818,2004-04-19T10:00:00,BMFBOVESPA:EGIE3,1.178651
+42819,2004-04-20T10:00:00,BMFBOVESPA:EGIE3,1.134134
+42820,2004-04-22T10:00:00,BMFBOVESPA:EGIE3,1.146853
+42821,2004-04-23T10:00:00,BMFBOVESPA:EGIE3,1.134134
+42822,2004-04-26T10:00:00,BMFBOVESPA:EGIE3,1.180771
+42823,2004-04-27T10:00:00,BMFBOVESPA:EGIE3,1.193491
+42824,2004-04-28T10:00:00,BMFBOVESPA:EGIE3,1.193491
+42825,2004-04-29T10:00:00,BMFBOVESPA:EGIE3,1.187131
+42826,2004-04-30T10:00:00,BMFBOVESPA:EGIE3,1.221049
+42827,2004-05-03T10:00:00,BMFBOVESPA:EGIE3,1.146853
+42828,2004-05-04T10:00:00,BMFBOVESPA:EGIE3,1.146853
+42829,2004-05-05T10:00:00,BMFBOVESPA:EGIE3,1.146853
+42830,2004-05-06T10:00:00,BMFBOVESPA:EGIE3,1.134134
+42831,2004-05-07T10:00:00,BMFBOVESPA:EGIE3,1.140494
+42832,2004-05-10T10:00:00,BMFBOVESPA:EGIE3,1.146853
+42833,2004-05-11T10:00:00,BMFBOVESPA:EGIE3,1.163812
+42834,2004-05-12T10:00:00,BMFBOVESPA:EGIE3,1.134134
+42835,2004-05-13T10:00:00,BMFBOVESPA:EGIE3,1.174412
+42836,2004-05-14T10:00:00,BMFBOVESPA:EGIE3,1.20197
+42837,2004-05-17T10:00:00,BMFBOVESPA:EGIE3,1.146853
+42838,2004-05-18T10:00:00,BMFBOVESPA:EGIE3,1.180771
+42839,2004-05-19T10:00:00,BMFBOVESPA:EGIE3,1.159572
+42840,2004-05-20T10:00:00,BMFBOVESPA:EGIE3,1.104456
+42841,2004-05-21T10:00:00,BMFBOVESPA:EGIE3,1.155333
+42842,2004-05-24T10:00:00,BMFBOVESPA:EGIE3,1.189251
+42843,2004-05-25T10:00:00,BMFBOVESPA:EGIE3,1.155333
+42844,2004-05-26T10:00:00,BMFBOVESPA:EGIE3,1.19561
+42845,2004-05-27T10:00:00,BMFBOVESPA:EGIE3,1.20409
+42846,2004-05-28T10:00:00,BMFBOVESPA:EGIE3,1.180771
+42847,2004-05-31T10:00:00,BMFBOVESPA:EGIE3,1.157453
+42848,2004-06-01T10:00:00,BMFBOVESPA:EGIE3,1.146853
+42849,2004-06-02T10:00:00,BMFBOVESPA:EGIE3,1.193491
+42850,2004-06-03T10:00:00,BMFBOVESPA:EGIE3,1.193491
+42851,2004-06-04T10:00:00,BMFBOVESPA:EGIE3,1.193491
+42852,2004-06-07T10:00:00,BMFBOVESPA:EGIE3,1.193491
+42853,2004-06-08T10:00:00,BMFBOVESPA:EGIE3,1.193491
+42854,2004-06-09T10:00:00,BMFBOVESPA:EGIE3,1.20833
+42855,2004-06-11T10:00:00,BMFBOVESPA:EGIE3,1.193491
+42856,2004-06-14T10:00:00,BMFBOVESPA:EGIE3,1.19773
+42857,2004-06-15T10:00:00,BMFBOVESPA:EGIE3,1.227409
+42858,2004-06-16T10:00:00,BMFBOVESPA:EGIE3,1.310084
+42859,2004-06-17T10:00:00,BMFBOVESPA:EGIE3,1.231648
+42860,2004-06-18T10:00:00,BMFBOVESPA:EGIE3,1.295245
+42861,2004-06-21T10:00:00,BMFBOVESPA:EGIE3,1.295245
+42862,2004-06-22T10:00:00,BMFBOVESPA:EGIE3,1.299484
+42863,2004-06-23T10:00:00,BMFBOVESPA:EGIE3,1.36944
+42864,2004-06-24T10:00:00,BMFBOVESPA:EGIE3,1.390639
+42865,2004-06-25T10:00:00,BMFBOVESPA:EGIE3,1.341882
+42866,2004-06-28T10:00:00,BMFBOVESPA:EGIE3,1.299484
+42867,2004-06-29T10:00:00,BMFBOVESPA:EGIE3,1.36944
+42868,2004-06-30T10:00:00,BMFBOVESPA:EGIE3,1.38004
+42869,2004-07-01T10:00:00,BMFBOVESPA:EGIE3,1.335522
+42870,2004-07-02T10:00:00,BMFBOVESPA:EGIE3,1.322803
+42871,2004-07-05T10:00:00,BMFBOVESPA:EGIE3,1.297364
+42872,2004-07-06T10:00:00,BMFBOVESPA:EGIE3,1.231648
+42873,2004-07-07T10:00:00,BMFBOVESPA:EGIE3,1.212569
+42874,2004-07-08T10:00:00,BMFBOVESPA:EGIE3,1.191371
+42875,2004-07-12T10:00:00,BMFBOVESPA:EGIE3,1.225289
+42876,2004-07-13T10:00:00,BMFBOVESPA:EGIE3,1.225289
+42877,2004-07-14T10:00:00,BMFBOVESPA:EGIE3,1.212569
+42878,2004-07-15T10:00:00,BMFBOVESPA:EGIE3,1.254967
+42879,2004-07-16T10:00:00,BMFBOVESPA:EGIE3,1.257087
+42880,2004-07-19T10:00:00,BMFBOVESPA:EGIE3,1.276166
+42881,2004-07-20T10:00:00,BMFBOVESPA:EGIE3,1.295245
+42882,2004-07-21T10:00:00,BMFBOVESPA:EGIE3,1.227409
+42883,2004-07-22T10:00:00,BMFBOVESPA:EGIE3,1.305844
+42884,2004-07-23T10:00:00,BMFBOVESPA:EGIE3,1.246487
+42885,2004-07-26T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42886,2004-07-27T10:00:00,BMFBOVESPA:EGIE3,1.20621
+42887,2004-07-28T10:00:00,BMFBOVESPA:EGIE3,1.233768
+42888,2004-07-29T10:00:00,BMFBOVESPA:EGIE3,1.223169
+42889,2004-07-30T10:00:00,BMFBOVESPA:EGIE3,1.227409
+42890,2004-08-02T10:00:00,BMFBOVESPA:EGIE3,1.227409
+42891,2004-08-03T10:00:00,BMFBOVESPA:EGIE3,1.20833
+42892,2004-08-04T10:00:00,BMFBOVESPA:EGIE3,1.191371
+42893,2004-08-05T10:00:00,BMFBOVESPA:EGIE3,1.095976
+42894,2004-08-06T10:00:00,BMFBOVESPA:EGIE3,1.174412
+42895,2004-08-09T10:00:00,BMFBOVESPA:EGIE3,1.212569
+42896,2004-08-10T10:00:00,BMFBOVESPA:EGIE3,1.221049
+42897,2004-08-11T10:00:00,BMFBOVESPA:EGIE3,1.20621
+42898,2004-08-12T10:00:00,BMFBOVESPA:EGIE3,1.20197
+42899,2004-08-13T10:00:00,BMFBOVESPA:EGIE3,1.20197
+42900,2004-08-16T10:00:00,BMFBOVESPA:EGIE3,1.20409
+42901,2004-08-17T10:00:00,BMFBOVESPA:EGIE3,1.218929
+42902,2004-08-18T10:00:00,BMFBOVESPA:EGIE3,1.240128
+42903,2004-08-19T10:00:00,BMFBOVESPA:EGIE3,1.261327
+42904,2004-08-20T10:00:00,BMFBOVESPA:EGIE3,1.278286
+42905,2004-08-23T10:00:00,BMFBOVESPA:EGIE3,1.280405
+42906,2004-08-24T10:00:00,BMFBOVESPA:EGIE3,1.257087
+42907,2004-08-25T10:00:00,BMFBOVESPA:EGIE3,1.293125
+42908,2004-08-26T10:00:00,BMFBOVESPA:EGIE3,1.231648
+42909,2004-08-27T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42910,2004-08-30T10:00:00,BMFBOVESPA:EGIE3,1.231648
+42911,2004-08-31T10:00:00,BMFBOVESPA:EGIE3,1.19985
+42912,2004-09-01T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42913,2004-09-02T10:00:00,BMFBOVESPA:EGIE3,1.216809
+42914,2004-09-03T10:00:00,BMFBOVESPA:EGIE3,1.193491
+42915,2004-09-06T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42916,2004-09-08T10:00:00,BMFBOVESPA:EGIE3,1.216809
+42917,2004-09-09T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42918,2004-09-10T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42919,2004-09-13T10:00:00,BMFBOVESPA:EGIE3,1.231648
+42920,2004-09-14T10:00:00,BMFBOVESPA:EGIE3,1.248607
+42921,2004-09-15T10:00:00,BMFBOVESPA:EGIE3,1.227409
+42922,2004-09-16T10:00:00,BMFBOVESPA:EGIE3,1.252847
+42923,2004-09-17T10:00:00,BMFBOVESPA:EGIE3,1.252847
+42924,2004-09-20T10:00:00,BMFBOVESPA:EGIE3,1.252847
+42925,2004-09-21T10:00:00,BMFBOVESPA:EGIE3,1.227409
+42926,2004-09-22T10:00:00,BMFBOVESPA:EGIE3,1.19773
+42927,2004-09-23T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42928,2004-09-24T10:00:00,BMFBOVESPA:EGIE3,1.233768
+42929,2004-09-27T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42930,2004-09-28T10:00:00,BMFBOVESPA:EGIE3,1.233768
+42931,2004-09-29T10:00:00,BMFBOVESPA:EGIE3,1.216809
+42932,2004-09-30T10:00:00,BMFBOVESPA:EGIE3,1.225289
+42933,2004-10-01T10:00:00,BMFBOVESPA:EGIE3,1.246487
+42934,2004-10-04T10:00:00,BMFBOVESPA:EGIE3,1.223169
+42935,2004-10-05T10:00:00,BMFBOVESPA:EGIE3,1.19773
+42936,2004-10-06T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42937,2004-10-07T10:00:00,BMFBOVESPA:EGIE3,1.242248
+42938,2004-10-08T10:00:00,BMFBOVESPA:EGIE3,1.20833
+42939,2004-10-11T10:00:00,BMFBOVESPA:EGIE3,1.20621
+42940,2004-10-13T10:00:00,BMFBOVESPA:EGIE3,1.221049
+42941,2004-10-14T10:00:00,BMFBOVESPA:EGIE3,1.216809
+42942,2004-10-15T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42943,2004-10-18T10:00:00,BMFBOVESPA:EGIE3,1.227409
+42944,2004-10-19T10:00:00,BMFBOVESPA:EGIE3,1.189251
+42945,2004-10-20T10:00:00,BMFBOVESPA:EGIE3,1.20833
+42946,2004-10-21T10:00:00,BMFBOVESPA:EGIE3,1.221049
+42947,2004-10-22T10:00:00,BMFBOVESPA:EGIE3,1.151093
+42948,2004-10-25T10:00:00,BMFBOVESPA:EGIE3,1.214689
+42949,2004-10-26T10:00:00,BMFBOVESPA:EGIE3,1.261327
+42950,2004-10-27T10:00:00,BMFBOVESPA:EGIE3,1.246487
+42951,2004-10-28T10:00:00,BMFBOVESPA:EGIE3,1.223169
+42952,2004-10-29T10:00:00,BMFBOVESPA:EGIE3,1.231648
+42953,2004-11-01T10:00:00,BMFBOVESPA:EGIE3,1.254967
+42954,2004-11-03T09:00:00,BMFBOVESPA:EGIE3,1.248607
+42955,2004-11-04T09:00:00,BMFBOVESPA:EGIE3,1.261327
+42956,2004-11-05T09:00:00,BMFBOVESPA:EGIE3,1.231648
+42957,2004-11-08T09:00:00,BMFBOVESPA:EGIE3,1.259207
+42958,2004-11-09T09:00:00,BMFBOVESPA:EGIE3,1.225289
+42959,2004-11-10T09:00:00,BMFBOVESPA:EGIE3,1.231648
+42960,2004-11-11T09:00:00,BMFBOVESPA:EGIE3,1.246487
+42961,2004-11-12T09:00:00,BMFBOVESPA:EGIE3,1.261327
+42962,2004-11-16T09:00:00,BMFBOVESPA:EGIE3,1.240128
+42963,2004-11-17T09:00:00,BMFBOVESPA:EGIE3,1.231648
+42964,2004-11-18T09:00:00,BMFBOVESPA:EGIE3,1.227409
+42965,2004-11-19T09:00:00,BMFBOVESPA:EGIE3,1.214689
+42966,2004-11-22T09:00:00,BMFBOVESPA:EGIE3,1.248607
+42967,2004-11-23T09:00:00,BMFBOVESPA:EGIE3,1.233768
+42968,2004-11-24T09:00:00,BMFBOVESPA:EGIE3,1.221049
+42969,2004-11-25T09:00:00,BMFBOVESPA:EGIE3,1.248607
+42970,2004-11-26T09:00:00,BMFBOVESPA:EGIE3,1.257087
+42971,2004-11-29T09:00:00,BMFBOVESPA:EGIE3,1.254967
+42972,2004-11-30T09:00:00,BMFBOVESPA:EGIE3,1.261327
+42973,2004-12-01T09:00:00,BMFBOVESPA:EGIE3,1.229528
+42974,2004-12-02T09:00:00,BMFBOVESPA:EGIE3,1.214689
+42975,2004-12-03T09:00:00,BMFBOVESPA:EGIE3,1.238008
+42976,2004-12-06T09:00:00,BMFBOVESPA:EGIE3,1.254967
+42977,2004-12-07T09:00:00,BMFBOVESPA:EGIE3,1.252847
+42978,2004-12-08T09:00:00,BMFBOVESPA:EGIE3,1.259207
+42979,2004-12-09T09:00:00,BMFBOVESPA:EGIE3,1.233768
+42980,2004-12-10T09:00:00,BMFBOVESPA:EGIE3,1.259207
+42981,2004-12-13T09:00:00,BMFBOVESPA:EGIE3,1.267686
+42982,2004-12-14T09:00:00,BMFBOVESPA:EGIE3,1.36732
+42983,2004-12-15T09:00:00,BMFBOVESPA:EGIE3,1.69918
+42984,2004-12-16T09:00:00,BMFBOVESPA:EGIE3,1.500603
+42985,2004-12-17T09:00:00,BMFBOVESPA:EGIE3,1.457729
+42986,2004-12-20T09:00:00,BMFBOVESPA:EGIE3,1.523169
+42987,2004-12-21T09:00:00,BMFBOVESPA:EGIE3,1.450959
+42988,2004-12-22T09:00:00,BMFBOVESPA:EGIE3,1.421624
+42989,2004-12-23T09:00:00,BMFBOVESPA:EGIE3,1.403572
+42990,2004-12-27T09:00:00,BMFBOVESPA:EGIE3,1.390033
+42991,2004-12-28T09:00:00,BMFBOVESPA:EGIE3,1.37875
+42992,2004-12-29T09:00:00,BMFBOVESPA:EGIE3,1.38552
+42993,2004-12-30T09:00:00,BMFBOVESPA:EGIE3,1.464499
+42994,2005-01-03T09:00:00,BMFBOVESPA:EGIE3,1.376493
+42995,2005-01-04T09:00:00,BMFBOVESPA:EGIE3,1.349415
+42996,2005-01-05T09:00:00,BMFBOVESPA:EGIE3,1.324593
+42997,2005-01-06T09:00:00,BMFBOVESPA:EGIE3,1.270436
+42998,2005-01-07T09:00:00,BMFBOVESPA:EGIE3,1.279462
+42999,2005-01-10T09:00:00,BMFBOVESPA:EGIE3,1.220792
+43000,2005-01-11T09:00:00,BMFBOVESPA:EGIE3,1.279462
+43001,2005-01-12T09:00:00,BMFBOVESPA:EGIE3,1.281718
+43002,2005-01-13T09:00:00,BMFBOVESPA:EGIE3,1.225305
+43003,2005-01-14T09:00:00,BMFBOVESPA:EGIE3,1.26141
+43004,2005-01-17T09:00:00,BMFBOVESPA:EGIE3,1.250127
+43005,2005-01-18T09:00:00,BMFBOVESPA:EGIE3,1.198226
+43006,2005-01-19T09:00:00,BMFBOVESPA:EGIE3,1.207252
+43007,2005-01-20T09:00:00,BMFBOVESPA:EGIE3,1.180174
+43008,2005-01-21T09:00:00,BMFBOVESPA:EGIE3,1.177917
+43009,2005-01-24T09:00:00,BMFBOVESPA:EGIE3,1.234331
+43010,2005-01-26T09:00:00,BMFBOVESPA:EGIE3,1.211765
+43011,2005-01-27T09:00:00,BMFBOVESPA:EGIE3,1.141813
+43012,2005-01-28T09:00:00,BMFBOVESPA:EGIE3,1.096682
+43013,2005-01-31T09:00:00,BMFBOVESPA:EGIE3,1.207252
+43014,2005-02-01T09:00:00,BMFBOVESPA:EGIE3,1.198226
+43015,2005-02-02T09:00:00,BMFBOVESPA:EGIE3,1.25464
+43016,2005-02-03T09:00:00,BMFBOVESPA:EGIE3,1.293001
+43017,2005-02-04T09:00:00,BMFBOVESPA:EGIE3,1.376493
+43018,2005-02-09T09:00:00,BMFBOVESPA:EGIE3,1.317823
+43019,2005-02-10T09:00:00,BMFBOVESPA:EGIE3,1.365211
+43020,2005-02-11T09:00:00,BMFBOVESPA:EGIE3,1.338132
+43021,2005-02-14T09:00:00,BMFBOVESPA:EGIE3,1.331363
+43022,2005-02-15T09:00:00,BMFBOVESPA:EGIE3,1.358441
+43023,2005-02-16T09:00:00,BMFBOVESPA:EGIE3,1.315567
+43024,2005-02-17T09:00:00,BMFBOVESPA:EGIE3,1.37198
+43025,2005-02-18T09:00:00,BMFBOVESPA:EGIE3,1.344902
+43026,2005-02-21T10:00:00,BMFBOVESPA:EGIE3,1.331363
+43027,2005-02-22T10:00:00,BMFBOVESPA:EGIE3,1.288488
+43028,2005-02-23T10:00:00,BMFBOVESPA:EGIE3,1.308797
+43029,2005-02-24T10:00:00,BMFBOVESPA:EGIE3,1.376493
+43030,2005-02-25T10:00:00,BMFBOVESPA:EGIE3,1.347158
+43031,2005-02-28T10:00:00,BMFBOVESPA:EGIE3,1.349415
+43032,2005-03-01T10:00:00,BMFBOVESPA:EGIE3,1.338132
+43033,2005-03-02T10:00:00,BMFBOVESPA:EGIE3,1.367467
+43034,2005-03-03T10:00:00,BMFBOVESPA:EGIE3,1.376493
+43035,2005-03-04T10:00:00,BMFBOVESPA:EGIE3,1.38552
+43036,2005-03-07T10:00:00,BMFBOVESPA:EGIE3,1.396802
+43037,2005-03-08T10:00:00,BMFBOVESPA:EGIE3,1.491577
+43038,2005-03-09T10:00:00,BMFBOVESPA:EGIE3,1.392289
+43039,2005-03-10T10:00:00,BMFBOVESPA:EGIE3,1.408085
+43040,2005-03-11T10:00:00,BMFBOVESPA:EGIE3,1.399059
+43041,2005-03-14T10:00:00,BMFBOVESPA:EGIE3,1.489321
+43042,2005-03-15T10:00:00,BMFBOVESPA:EGIE3,1.482551
+43043,2005-03-16T10:00:00,BMFBOVESPA:EGIE3,1.557017
+43044,2005-03-17T10:00:00,BMFBOVESPA:EGIE3,1.547991
+43045,2005-03-18T10:00:00,BMFBOVESPA:EGIE3,1.577326
+43046,2005-03-21T10:00:00,BMFBOVESPA:EGIE3,1.638253
+43047,2005-03-22T10:00:00,BMFBOVESPA:EGIE3,1.629227
+43048,2005-03-23T10:00:00,BMFBOVESPA:EGIE3,1.615687
+43049,2005-03-24T10:00:00,BMFBOVESPA:EGIE3,1.635996
+43050,2005-03-28T10:00:00,BMFBOVESPA:EGIE3,1.615687
+43051,2005-03-29T10:00:00,BMFBOVESPA:EGIE3,1.642766
+43052,2005-03-30T10:00:00,BMFBOVESPA:EGIE3,1.719488
+43053,2005-03-31T10:00:00,BMFBOVESPA:EGIE3,1.791698
+43054,2005-04-01T10:00:00,BMFBOVESPA:EGIE3,1.694667
+43055,2005-04-04T10:00:00,BMFBOVESPA:EGIE3,1.629227
+43056,2005-04-05T10:00:00,BMFBOVESPA:EGIE3,1.694667
+43057,2005-04-06T10:00:00,BMFBOVESPA:EGIE3,1.681127
+43058,2005-04-07T10:00:00,BMFBOVESPA:EGIE3,1.784928
+43059,2005-04-08T10:00:00,BMFBOVESPA:EGIE3,1.836394
+43060,2005-04-11T10:00:00,BMFBOVESPA:EGIE3,1.908788
+43061,2005-04-12T10:00:00,BMFBOVESPA:EGIE3,2.000487
+43062,2005-04-13T10:00:00,BMFBOVESPA:EGIE3,2.048749
+43063,2005-04-14T10:00:00,BMFBOVESPA:EGIE3,1.961877
+43064,2005-04-15T10:00:00,BMFBOVESPA:EGIE3,1.947398
+43065,2005-04-18T10:00:00,BMFBOVESPA:EGIE3,1.998073
+43066,2005-04-19T10:00:00,BMFBOVESPA:EGIE3,2.005313
+43067,2005-04-20T10:00:00,BMFBOVESPA:EGIE3,2.0029
+43068,2005-04-22T10:00:00,BMFBOVESPA:EGIE3,1.973942
+43069,2005-04-25T10:00:00,BMFBOVESPA:EGIE3,2.005313
+43070,2005-04-26T10:00:00,BMFBOVESPA:EGIE3,1.96429
+43071,2005-04-27T10:00:00,BMFBOVESPA:EGIE3,2.0029
+43072,2005-04-28T10:00:00,BMFBOVESPA:EGIE3,1.966703
+43073,2005-04-29T10:00:00,BMFBOVESPA:EGIE3,2.005313
+43074,2005-05-02T10:00:00,BMFBOVESPA:EGIE3,1.95705
+43075,2005-05-03T10:00:00,BMFBOVESPA:EGIE3,1.930506
+43076,2005-05-04T10:00:00,BMFBOVESPA:EGIE3,1.988421
+43077,2005-05-05T10:00:00,BMFBOVESPA:EGIE3,1.986008
+43078,2005-05-06T10:00:00,BMFBOVESPA:EGIE3,2.005313
+43079,2005-05-09T10:00:00,BMFBOVESPA:EGIE3,2.0029
+43080,2005-05-10T10:00:00,BMFBOVESPA:EGIE3,1.993247
+43081,2005-05-11T10:00:00,BMFBOVESPA:EGIE3,1.998073
+43082,2005-05-12T10:00:00,BMFBOVESPA:EGIE3,1.983595
+43083,2005-05-13T10:00:00,BMFBOVESPA:EGIE3,2.000487
+43084,2005-05-16T10:00:00,BMFBOVESPA:EGIE3,2.005313
+43085,2005-05-17T10:00:00,BMFBOVESPA:EGIE3,1.988421
+43086,2005-05-18T10:00:00,BMFBOVESPA:EGIE3,2.022205
+43087,2005-05-19T10:00:00,BMFBOVESPA:EGIE3,2.059634
+43088,2005-05-20T10:00:00,BMFBOVESPA:EGIE3,2.025143
+43089,2005-05-23T10:00:00,BMFBOVESPA:EGIE3,2.071952
+43090,2005-05-24T10:00:00,BMFBOVESPA:EGIE3,2.07688
+43091,2005-05-25T10:00:00,BMFBOVESPA:EGIE3,2.10398
+43092,2005-05-27T10:00:00,BMFBOVESPA:EGIE3,2.111371
+43093,2005-05-30T10:00:00,BMFBOVESPA:EGIE3,2.128617
+43094,2005-05-31T10:00:00,BMFBOVESPA:EGIE3,2.039925
+43095,2005-06-01T10:00:00,BMFBOVESPA:EGIE3,2.101517
+43096,2005-06-02T10:00:00,BMFBOVESPA:EGIE3,2.128617
+43097,2005-06-03T10:00:00,BMFBOVESPA:EGIE3,2.121226
+43098,2005-06-06T10:00:00,BMFBOVESPA:EGIE3,2.042388
+43099,2005-06-07T10:00:00,BMFBOVESPA:EGIE3,1.941378
+43100,2005-06-08T10:00:00,BMFBOVESPA:EGIE3,1.948769
+43101,2005-06-09T10:00:00,BMFBOVESPA:EGIE3,1.911813
+43102,2005-06-10T10:00:00,BMFBOVESPA:EGIE3,1.933987
+43103,2005-06-13T10:00:00,BMFBOVESPA:EGIE3,2.027606
+43104,2005-06-14T10:00:00,BMFBOVESPA:EGIE3,2.025143
+43105,2005-06-15T10:00:00,BMFBOVESPA:EGIE3,2.025143
+43106,2005-06-16T10:00:00,BMFBOVESPA:EGIE3,2.032534
+43107,2005-06-17T10:00:00,BMFBOVESPA:EGIE3,2.074416
+43108,2005-06-20T10:00:00,BMFBOVESPA:EGIE3,2.025143
+43109,2005-06-21T10:00:00,BMFBOVESPA:EGIE3,2.007897
+43110,2005-06-22T10:00:00,BMFBOVESPA:EGIE3,2.000506
+43111,2005-06-23T10:00:00,BMFBOVESPA:EGIE3,1.869931
+43112,2005-06-24T10:00:00,BMFBOVESPA:EGIE3,2.00297
+43113,2005-06-27T10:00:00,BMFBOVESPA:EGIE3,1.95616
+43114,2005-06-28T10:00:00,BMFBOVESPA:EGIE3,1.941378
+43115,2005-06-29T10:00:00,BMFBOVESPA:EGIE3,1.90935
+43116,2005-06-30T10:00:00,BMFBOVESPA:EGIE3,1.911813
+43117,2005-07-01T10:00:00,BMFBOVESPA:EGIE3,1.904422
+43118,2005-07-04T10:00:00,BMFBOVESPA:EGIE3,1.877322
+43119,2005-07-05T10:00:00,BMFBOVESPA:EGIE3,1.756602
+43120,2005-07-06T10:00:00,BMFBOVESPA:EGIE3,1.653127
+43121,2005-07-07T10:00:00,BMFBOVESPA:EGIE3,1.591535
+43122,2005-07-08T10:00:00,BMFBOVESPA:EGIE3,1.608781
+43123,2005-07-11T10:00:00,BMFBOVESPA:EGIE3,1.714719
+43124,2005-07-12T10:00:00,BMFBOVESPA:EGIE3,1.731965
+43125,2005-07-13T10:00:00,BMFBOVESPA:EGIE3,1.894568
+43126,2005-07-14T10:00:00,BMFBOVESPA:EGIE3,1.966014
+43127,2005-07-15T10:00:00,BMFBOVESPA:EGIE3,1.860076
+43128,2005-07-18T10:00:00,BMFBOVESPA:EGIE3,1.887177
+43129,2005-07-19T10:00:00,BMFBOVESPA:EGIE3,1.852685
+43130,2005-07-20T10:00:00,BMFBOVESPA:EGIE3,1.860076
+43131,2005-07-21T10:00:00,BMFBOVESPA:EGIE3,1.852685
+43132,2005-07-22T10:00:00,BMFBOVESPA:EGIE3,1.818194
+43133,2005-07-25T10:00:00,BMFBOVESPA:EGIE3,1.759065
+43134,2005-07-26T10:00:00,BMFBOVESPA:EGIE3,1.904422
+43135,2005-07-27T10:00:00,BMFBOVESPA:EGIE3,1.904422
+43136,2005-07-28T10:00:00,BMFBOVESPA:EGIE3,1.95616
+43137,2005-07-29T10:00:00,BMFBOVESPA:EGIE3,1.953696
+43138,2005-08-01T10:00:00,BMFBOVESPA:EGIE3,1.943841
+43139,2005-08-02T10:00:00,BMFBOVESPA:EGIE3,1.95616
+43140,2005-08-03T10:00:00,BMFBOVESPA:EGIE3,2.005433
+43141,2005-08-04T10:00:00,BMFBOVESPA:EGIE3,2.042388
+43142,2005-08-05T10:00:00,BMFBOVESPA:EGIE3,1.990651
+43143,2005-08-08T10:00:00,BMFBOVESPA:EGIE3,1.90935
+43144,2005-08-09T10:00:00,BMFBOVESPA:EGIE3,1.884713
+43145,2005-08-10T10:00:00,BMFBOVESPA:EGIE3,1.835439
+43146,2005-08-11T10:00:00,BMFBOVESPA:EGIE3,1.783702
+43147,2005-08-12T10:00:00,BMFBOVESPA:EGIE3,1.783702
+43148,2005-08-15T10:00:00,BMFBOVESPA:EGIE3,1.818194
+43149,2005-08-16T10:00:00,BMFBOVESPA:EGIE3,1.766457
+43150,2005-08-17T10:00:00,BMFBOVESPA:EGIE3,1.766457
+43151,2005-08-18T10:00:00,BMFBOVESPA:EGIE3,1.771384
+43152,2005-08-19T10:00:00,BMFBOVESPA:EGIE3,1.731965
+43153,2005-08-22T10:00:00,BMFBOVESPA:EGIE3,1.766457
+43154,2005-08-23T10:00:00,BMFBOVESPA:EGIE3,1.766457
+43155,2005-08-24T10:00:00,BMFBOVESPA:EGIE3,1.783702
+43156,2005-08-25T10:00:00,BMFBOVESPA:EGIE3,1.845294
+43157,2005-08-26T10:00:00,BMFBOVESPA:EGIE3,1.835439
+43158,2005-08-29T10:00:00,BMFBOVESPA:EGIE3,1.877322
+43159,2005-08-30T10:00:00,BMFBOVESPA:EGIE3,1.887177
+43160,2005-08-31T10:00:00,BMFBOVESPA:EGIE3,1.845294
+43161,2005-09-01T10:00:00,BMFBOVESPA:EGIE3,1.877322
+43162,2005-09-02T10:00:00,BMFBOVESPA:EGIE3,1.828048
+43163,2005-09-05T10:00:00,BMFBOVESPA:EGIE3,1.818194
+43164,2005-09-06T10:00:00,BMFBOVESPA:EGIE3,1.847758
+43165,2005-09-08T10:00:00,BMFBOVESPA:EGIE3,1.84283
+43166,2005-09-09T10:00:00,BMFBOVESPA:EGIE3,1.877322
+43167,2005-09-12T10:00:00,BMFBOVESPA:EGIE3,1.938914
+43168,2005-09-13T10:00:00,BMFBOVESPA:EGIE3,1.98326
+43169,2005-09-14T10:00:00,BMFBOVESPA:EGIE3,2.052243
+43170,2005-09-15T10:00:00,BMFBOVESPA:EGIE3,2.034997
+43171,2005-09-16T10:00:00,BMFBOVESPA:EGIE3,2.07688
+43172,2005-09-19T10:00:00,BMFBOVESPA:EGIE3,2.07688
+43173,2005-09-20T10:00:00,BMFBOVESPA:EGIE3,2.1976
+43174,2005-09-21T10:00:00,BMFBOVESPA:EGIE3,2.355275
+43175,2005-09-22T10:00:00,BMFBOVESPA:EGIE3,2.424258
+43176,2005-09-23T10:00:00,BMFBOVESPA:EGIE3,2.419331
+43177,2005-09-26T10:00:00,BMFBOVESPA:EGIE3,2.33803
+43178,2005-09-27T10:00:00,BMFBOVESPA:EGIE3,2.190209
+43179,2005-09-28T10:00:00,BMFBOVESPA:EGIE3,2.256728
+43180,2005-09-29T10:00:00,BMFBOVESPA:EGIE3,2.249337
+43181,2005-09-30T10:00:00,BMFBOVESPA:EGIE3,2.303538
+43182,2005-10-03T10:00:00,BMFBOVESPA:EGIE3,2.232092
+43183,2005-10-04T10:00:00,BMFBOVESPA:EGIE3,2.232092
+43184,2005-10-05T10:00:00,BMFBOVESPA:EGIE3,2.232092
+43185,2005-10-06T10:00:00,BMFBOVESPA:EGIE3,2.1976
+43186,2005-10-07T10:00:00,BMFBOVESPA:EGIE3,2.293684
+43187,2005-10-10T10:00:00,BMFBOVESPA:EGIE3,2.421795
+43188,2005-10-11T10:00:00,BMFBOVESPA:EGIE3,2.45875
+43189,2005-10-13T10:00:00,BMFBOVESPA:EGIE3,2.525269
+43190,2005-10-14T10:00:00,BMFBOVESPA:EGIE3,2.510487
+43191,2005-10-17T09:00:00,BMFBOVESPA:EGIE3,2.448895
+43192,2005-10-18T09:00:00,BMFBOVESPA:EGIE3,2.522805
+43193,2005-10-19T09:00:00,BMFBOVESPA:EGIE3,2.441504
+43194,2005-10-20T09:00:00,BMFBOVESPA:EGIE3,2.466141
+43195,2005-10-21T09:00:00,BMFBOVESPA:EGIE3,2.535124
+43196,2005-10-24T09:00:00,BMFBOVESPA:EGIE3,2.512951
+43197,2005-10-25T09:00:00,BMFBOVESPA:EGIE3,2.569615
+43198,2005-10-26T09:00:00,BMFBOVESPA:EGIE3,2.510487
+43199,2005-10-27T09:00:00,BMFBOVESPA:EGIE3,2.510487
+43200,2005-10-28T09:00:00,BMFBOVESPA:EGIE3,2.594252
+43201,2005-10-31T09:00:00,BMFBOVESPA:EGIE3,2.769173
+43202,2005-11-01T09:00:00,BMFBOVESPA:EGIE3,2.958552
+43203,2005-11-03T09:00:00,BMFBOVESPA:EGIE3,2.802153
+43204,2005-11-04T09:00:00,BMFBOVESPA:EGIE3,2.807366
+43205,2005-11-07T09:00:00,BMFBOVESPA:EGIE3,2.716133
+43206,2005-11-08T09:00:00,BMFBOVESPA:EGIE3,2.65618
+43207,2005-11-09T09:00:00,BMFBOVESPA:EGIE3,2.630114
+43208,2005-11-10T09:00:00,BMFBOVESPA:EGIE3,2.64054
+43209,2005-11-11T09:00:00,BMFBOVESPA:EGIE3,2.554521
+43210,2005-11-14T09:00:00,BMFBOVESPA:EGIE3,2.658787
+43211,2005-11-16T09:00:00,BMFBOVESPA:EGIE3,2.666607
+43212,2005-11-17T09:00:00,BMFBOVESPA:EGIE3,2.653574
+43213,2005-11-18T09:00:00,BMFBOVESPA:EGIE3,2.635327
+43214,2005-11-21T09:00:00,BMFBOVESPA:EGIE3,2.669213
+43215,2005-11-22T09:00:00,BMFBOVESPA:EGIE3,2.67182
+43216,2005-11-23T09:00:00,BMFBOVESPA:EGIE3,2.64836
+43217,2005-11-24T09:00:00,BMFBOVESPA:EGIE3,2.606654
+43218,2005-11-25T09:00:00,BMFBOVESPA:EGIE3,2.538881
+43219,2005-11-28T09:00:00,BMFBOVESPA:EGIE3,2.551914
+43220,2005-11-29T09:00:00,BMFBOVESPA:EGIE3,2.580587
+43221,2005-11-30T09:00:00,BMFBOVESPA:EGIE3,2.630114
+43222,2005-12-01T09:00:00,BMFBOVESPA:EGIE3,2.619687
+43223,2005-12-02T09:00:00,BMFBOVESPA:EGIE3,2.551914
+43224,2005-12-05T09:00:00,BMFBOVESPA:EGIE3,2.536274
+43225,2005-12-06T09:00:00,BMFBOVESPA:EGIE3,2.653574
+43226,2005-12-07T09:00:00,BMFBOVESPA:EGIE3,2.611867
+43227,2005-12-08T09:00:00,BMFBOVESPA:EGIE3,2.69528
+43228,2005-12-09T09:00:00,BMFBOVESPA:EGIE3,2.669213
+43229,2005-12-12T09:00:00,BMFBOVESPA:EGIE3,2.650967
+43230,2005-12-13T09:00:00,BMFBOVESPA:EGIE3,2.68746
+43231,2005-12-14T09:00:00,BMFBOVESPA:EGIE3,2.700493
+43232,2005-12-15T09:00:00,BMFBOVESPA:EGIE3,2.64054
+43233,2005-12-16T09:00:00,BMFBOVESPA:EGIE3,2.669213
+43234,2005-12-19T09:00:00,BMFBOVESPA:EGIE3,2.747413
+43235,2005-12-20T09:00:00,BMFBOVESPA:EGIE3,2.794333
+43236,2005-12-21T09:00:00,BMFBOVESPA:EGIE3,2.791726
+43237,2005-12-22T09:00:00,BMFBOVESPA:EGIE3,2.76566
+43238,2005-12-23T09:00:00,BMFBOVESPA:EGIE3,2.76566
+43239,2005-12-26T09:00:00,BMFBOVESPA:EGIE3,2.77636
+43240,2005-12-27T09:00:00,BMFBOVESPA:EGIE3,2.891714
+43241,2005-12-28T09:00:00,BMFBOVESPA:EGIE3,2.823551
+43242,2005-12-29T09:00:00,BMFBOVESPA:EGIE3,2.899579
+43243,2006-01-02T09:00:00,BMFBOVESPA:EGIE3,2.904823
+43244,2006-01-03T09:00:00,BMFBOVESPA:EGIE3,2.899579
+43245,2006-01-04T09:00:00,BMFBOVESPA:EGIE3,2.896958
+43246,2006-01-05T09:00:00,BMFBOVESPA:EGIE3,2.883849
+43247,2006-01-06T09:00:00,BMFBOVESPA:EGIE3,2.891714
+43248,2006-01-09T09:00:00,BMFBOVESPA:EGIE3,2.889093
+43249,2006-01-10T09:00:00,BMFBOVESPA:EGIE3,2.839281
+43250,2006-01-11T09:00:00,BMFBOVESPA:EGIE3,2.899579
+43251,2006-01-12T09:00:00,BMFBOVESPA:EGIE3,2.920553
+43252,2006-01-13T09:00:00,BMFBOVESPA:EGIE3,2.967743
+43253,2006-01-16T09:00:00,BMFBOVESPA:EGIE3,3.064745
+43254,2006-01-17T09:00:00,BMFBOVESPA:EGIE3,2.986095
+43255,2006-01-18T09:00:00,BMFBOVESPA:EGIE3,2.928418
+43256,2006-01-19T09:00:00,BMFBOVESPA:EGIE3,2.949391
+43257,2006-01-20T09:00:00,BMFBOVESPA:EGIE3,2.910066
+43258,2006-01-23T09:00:00,BMFBOVESPA:EGIE3,2.910066
+43259,2006-01-24T09:00:00,BMFBOVESPA:EGIE3,2.928418
+43260,2006-01-26T09:00:00,BMFBOVESPA:EGIE3,3.043772
+43261,2006-01-27T09:00:00,BMFBOVESPA:EGIE3,3.043772
+43262,2006-01-30T09:00:00,BMFBOVESPA:EGIE3,3.083097
+43263,2006-01-31T09:00:00,BMFBOVESPA:EGIE3,3.00969
+43264,2006-02-01T09:00:00,BMFBOVESPA:EGIE3,3.00969
+43265,2006-02-02T09:00:00,BMFBOVESPA:EGIE3,2.910066
+43266,2006-02-03T09:00:00,BMFBOVESPA:EGIE3,2.881228
+43267,2006-02-06T09:00:00,BMFBOVESPA:EGIE3,2.891714
+43268,2006-02-07T09:00:00,BMFBOVESPA:EGIE3,2.755387
+43269,2006-02-08T09:00:00,BMFBOVESPA:EGIE3,2.768495
+43270,2006-02-09T09:00:00,BMFBOVESPA:EGIE3,2.938905
+43271,2006-02-10T09:00:00,BMFBOVESPA:EGIE3,3.080475
+43272,2006-02-13T09:00:00,BMFBOVESPA:EGIE3,3.064745
+43273,2006-02-14T09:00:00,BMFBOVESPA:EGIE3,3.083097
+43274,2006-02-15T09:00:00,BMFBOVESPA:EGIE3,3.153882
+43275,2006-02-16T09:00:00,BMFBOVESPA:EGIE3,3.190586
+43276,2006-02-17T09:00:00,BMFBOVESPA:EGIE3,3.22729
+43277,2006-02-20T10:00:00,BMFBOVESPA:EGIE3,3.334779
+43278,2006-02-21T10:00:00,BMFBOVESPA:EGIE3,3.237776
+43279,2006-02-22T10:00:00,BMFBOVESPA:EGIE3,3.235155
+43280,2006-02-23T10:00:00,BMFBOVESPA:EGIE3,3.277102
+43281,2006-02-24T10:00:00,BMFBOVESPA:EGIE3,3.363617
+43282,2006-03-01T10:00:00,BMFBOVESPA:EGIE3,3.439646
+43283,2006-03-02T10:00:00,BMFBOVESPA:EGIE3,3.468484
+43284,2006-03-03T10:00:00,BMFBOVESPA:EGIE3,3.526161
+43285,2006-03-06T10:00:00,BMFBOVESPA:EGIE3,3.468484
+43286,2006-03-07T10:00:00,BMFBOVESPA:EGIE3,3.450132
+43287,2006-03-08T10:00:00,BMFBOVESPA:EGIE3,3.450132
+43288,2006-03-09T10:00:00,BMFBOVESPA:EGIE3,3.468484
+43289,2006-03-10T10:00:00,BMFBOVESPA:EGIE3,3.471106
+43290,2006-03-13T10:00:00,BMFBOVESPA:EGIE3,3.662489
+43291,2006-03-14T10:00:00,BMFBOVESPA:EGIE3,3.591703
+43292,2006-03-15T10:00:00,BMFBOVESPA:EGIE3,3.547135
+43293,2006-03-16T10:00:00,BMFBOVESPA:EGIE3,3.536648
+43294,2006-03-17T10:00:00,BMFBOVESPA:EGIE3,3.547135
+43295,2006-03-20T10:00:00,BMFBOVESPA:EGIE3,3.604812
+43296,2006-03-21T10:00:00,BMFBOVESPA:EGIE3,3.547135
+43297,2006-03-22T10:00:00,BMFBOVESPA:EGIE3,3.696571
+43298,2006-03-23T10:00:00,BMFBOVESPA:EGIE3,3.63365
+43299,2006-03-24T10:00:00,BMFBOVESPA:EGIE3,3.531405
+43300,2006-03-27T10:00:00,BMFBOVESPA:EGIE3,3.536648
+43301,2006-03-28T10:00:00,BMFBOVESPA:EGIE3,3.507809
+43302,2006-03-29T10:00:00,BMFBOVESPA:EGIE3,3.659867
+43303,2006-03-30T10:00:00,BMFBOVESPA:EGIE3,3.625785
+43304,2006-03-31T10:00:00,BMFBOVESPA:EGIE3,3.547135
+43305,2006-04-03T10:00:00,BMFBOVESPA:EGIE3,3.623163
+43306,2006-04-04T10:00:00,BMFBOVESPA:EGIE3,3.775221
+43307,2006-04-05T10:00:00,BMFBOVESPA:EGIE3,3.652002
+43308,2006-04-06T10:00:00,BMFBOVESPA:EGIE3,3.612677
+43309,2006-04-07T10:00:00,BMFBOVESPA:EGIE3,3.565486
+43310,2006-04-10T10:00:00,BMFBOVESPA:EGIE3,3.526161
+43311,2006-04-11T10:00:00,BMFBOVESPA:EGIE3,3.494701
+43312,2006-04-12T10:00:00,BMFBOVESPA:EGIE3,3.489458
+43313,2006-04-13T10:00:00,BMFBOVESPA:EGIE3,3.471106
+43314,2006-04-17T10:00:00,BMFBOVESPA:EGIE3,3.526161
+43315,2006-04-18T10:00:00,BMFBOVESPA:EGIE3,3.497323
+43316,2006-04-19T10:00:00,BMFBOVESPA:EGIE3,3.489458
+43317,2006-04-20T10:00:00,BMFBOVESPA:EGIE3,3.499944
+43318,2006-04-24T10:00:00,BMFBOVESPA:EGIE3,3.452754
+43319,2006-04-25T10:00:00,BMFBOVESPA:EGIE3,3.662489
+43320,2006-04-26T10:00:00,BMFBOVESPA:EGIE3,3.534026
+43321,2006-04-27T10:00:00,BMFBOVESPA:EGIE3,3.638292
+43322,2006-04-28T10:00:00,BMFBOVESPA:EGIE3,3.641059
+43323,2006-05-02T10:00:00,BMFBOVESPA:EGIE3,3.629992
+43324,2006-05-03T10:00:00,BMFBOVESPA:EGIE3,3.660426
+43325,2006-05-04T10:00:00,BMFBOVESPA:EGIE3,3.851333
+43326,2006-05-05T10:00:00,BMFBOVESPA:EGIE3,3.895601
+43327,2006-05-08T10:00:00,BMFBOVESPA:EGIE3,3.823665
+43328,2006-05-09T10:00:00,BMFBOVESPA:EGIE3,3.809831
+43329,2006-05-10T10:00:00,BMFBOVESPA:EGIE3,3.809831
+43330,2006-05-11T10:00:00,BMFBOVESPA:EGIE3,3.707461
+43331,2006-05-12T10:00:00,BMFBOVESPA:EGIE3,3.607858
+43332,2006-05-15T10:00:00,BMFBOVESPA:EGIE3,3.585723
+43333,2006-05-16T10:00:00,BMFBOVESPA:EGIE3,3.629992
+43334,2006-05-17T10:00:00,BMFBOVESPA:EGIE3,3.450152
+43335,2006-05-18T10:00:00,BMFBOVESPA:EGIE3,3.558056
+43336,2006-05-19T10:00:00,BMFBOVESPA:EGIE3,3.574656
+43337,2006-05-22T10:00:00,BMFBOVESPA:EGIE3,3.466753
+43338,2006-05-23T10:00:00,BMFBOVESPA:EGIE3,3.444619
+43339,2006-05-24T10:00:00,BMFBOVESPA:EGIE3,3.491654
+43340,2006-05-25T10:00:00,BMFBOVESPA:EGIE3,3.618925
+43341,2006-05-26T10:00:00,BMFBOVESPA:EGIE3,3.638292
+43342,2006-05-29T10:00:00,BMFBOVESPA:EGIE3,3.574656
+43343,2006-05-30T10:00:00,BMFBOVESPA:EGIE3,3.416951
+43344,2006-05-31T10:00:00,BMFBOVESPA:EGIE3,3.618925
+43345,2006-06-01T10:00:00,BMFBOVESPA:EGIE3,3.638292
+43346,2006-06-02T10:00:00,BMFBOVESPA:EGIE3,3.618925
+43347,2006-06-05T10:00:00,BMFBOVESPA:EGIE3,3.629992
+43348,2006-06-06T10:00:00,BMFBOVESPA:EGIE3,3.574656
+43349,2006-06-07T10:00:00,BMFBOVESPA:EGIE3,3.538688
+43350,2006-06-08T10:00:00,BMFBOVESPA:EGIE3,3.480586
+43351,2006-06-09T10:00:00,BMFBOVESPA:EGIE3,3.458452
+43352,2006-06-12T10:00:00,BMFBOVESPA:EGIE3,3.342248
+43353,2006-06-13T10:00:00,BMFBOVESPA:EGIE3,3.37545
+43354,2006-06-14T10:00:00,BMFBOVESPA:EGIE3,3.28138
+43355,2006-06-16T10:00:00,BMFBOVESPA:EGIE3,3.333948
+43356,2006-06-19T10:00:00,BMFBOVESPA:EGIE3,3.428018
+43357,2006-06-20T10:00:00,BMFBOVESPA:EGIE3,3.314581
+43358,2006-06-21T10:00:00,BMFBOVESPA:EGIE3,3.292447
+43359,2006-06-22T10:00:00,BMFBOVESPA:EGIE3,3.28968
+43360,2006-06-23T10:00:00,BMFBOVESPA:EGIE3,3.39205
+43361,2006-06-26T10:00:00,BMFBOVESPA:EGIE3,3.405884
+43362,2006-06-27T10:00:00,BMFBOVESPA:EGIE3,3.386517
+43363,2006-06-28T10:00:00,BMFBOVESPA:EGIE3,3.378216
+43364,2006-06-29T10:00:00,BMFBOVESPA:EGIE3,3.513788
+43365,2006-06-30T10:00:00,BMFBOVESPA:EGIE3,3.638292
+43366,2006-07-03T10:00:00,BMFBOVESPA:EGIE3,3.787697
+43367,2006-07-04T10:00:00,BMFBOVESPA:EGIE3,3.77663
+43368,2006-07-05T10:00:00,BMFBOVESPA:EGIE3,3.765563
+43369,2006-07-06T10:00:00,BMFBOVESPA:EGIE3,3.809831
+43370,2006-07-07T10:00:00,BMFBOVESPA:EGIE3,3.746196
+43371,2006-07-10T10:00:00,BMFBOVESPA:EGIE3,3.787697
+43372,2006-07-11T10:00:00,BMFBOVESPA:EGIE3,3.701927
+43373,2006-07-12T10:00:00,BMFBOVESPA:EGIE3,3.618925
+43374,2006-07-13T10:00:00,BMFBOVESPA:EGIE3,3.491654
+43375,2006-07-14T10:00:00,BMFBOVESPA:EGIE3,3.458452
+43376,2006-07-17T10:00:00,BMFBOVESPA:EGIE3,3.452919
+43377,2006-07-18T10:00:00,BMFBOVESPA:EGIE3,3.491654
+43378,2006-07-19T10:00:00,BMFBOVESPA:EGIE3,3.618925
+43379,2006-07-20T10:00:00,BMFBOVESPA:EGIE3,3.638292
+43380,2006-07-21T10:00:00,BMFBOVESPA:EGIE3,3.585723
+43381,2006-07-24T10:00:00,BMFBOVESPA:EGIE3,3.649359
+43382,2006-07-25T10:00:00,BMFBOVESPA:EGIE3,3.618925
+43383,2006-07-26T10:00:00,BMFBOVESPA:EGIE3,3.555289
+43384,2006-07-27T10:00:00,BMFBOVESPA:EGIE3,3.594024
+43385,2006-07-28T10:00:00,BMFBOVESPA:EGIE3,3.574656
+43386,2006-07-31T10:00:00,BMFBOVESPA:EGIE3,3.618925
+43387,2006-08-01T10:00:00,BMFBOVESPA:EGIE3,3.726828
+43388,2006-08-02T10:00:00,BMFBOVESPA:EGIE3,3.809831
+43389,2006-08-03T10:00:00,BMFBOVESPA:EGIE3,3.735129
+43390,2006-08-04T10:00:00,BMFBOVESPA:EGIE3,3.809831
+43391,2006-08-07T10:00:00,BMFBOVESPA:EGIE3,3.854099
+43392,2006-08-08T10:00:00,BMFBOVESPA:EGIE3,3.903901
+43393,2006-08-09T10:00:00,BMFBOVESPA:EGIE3,3.757263
+43394,2006-08-10T10:00:00,BMFBOVESPA:EGIE3,3.848566
+43395,2006-08-11T10:00:00,BMFBOVESPA:EGIE3,3.809831
+43396,2006-08-14T10:00:00,BMFBOVESPA:EGIE3,3.765563
+43397,2006-08-15T10:00:00,BMFBOVESPA:EGIE3,3.809831
+43398,2006-08-16T10:00:00,BMFBOVESPA:EGIE3,3.914968
+43399,2006-08-17T10:00:00,BMFBOVESPA:EGIE3,4.020105
+43400,2006-08-18T10:00:00,BMFBOVESPA:EGIE3,4.180577
+43401,2006-08-21T10:00:00,BMFBOVESPA:EGIE3,4.309451
+43402,2006-08-22T10:00:00,BMFBOVESPA:EGIE3,4.23999
+43403,2006-08-23T10:00:00,BMFBOVESPA:EGIE3,4.080809
+43404,2006-08-24T10:00:00,BMFBOVESPA:EGIE3,4.080809
+43405,2006-08-25T10:00:00,BMFBOVESPA:EGIE3,4.11554
+43406,2006-08-28T10:00:00,BMFBOVESPA:EGIE3,4.09528
+43407,2006-08-29T10:00:00,BMFBOVESPA:EGIE3,4.231307
+43408,2006-08-30T10:00:00,BMFBOVESPA:EGIE3,4.390488
+43409,2006-08-31T10:00:00,BMFBOVESPA:EGIE3,4.425218
+43410,2006-09-01T10:00:00,BMFBOVESPA:EGIE3,4.390488
+43411,2006-09-04T10:00:00,BMFBOVESPA:EGIE3,4.378911
+43412,2006-09-05T10:00:00,BMFBOVESPA:EGIE3,4.402065
+43413,2006-09-06T10:00:00,BMFBOVESPA:EGIE3,4.332604
+43414,2006-09-08T10:00:00,BMFBOVESPA:EGIE3,4.309451
+43415,2006-09-11T10:00:00,BMFBOVESPA:EGIE3,4.228413
+43416,2006-09-12T10:00:00,BMFBOVESPA:EGIE3,4.228413
+43417,2006-09-13T10:00:00,BMFBOVESPA:EGIE3,4.257355
+43418,2006-09-14T10:00:00,BMFBOVESPA:EGIE3,4.156058
+43419,2006-09-15T10:00:00,BMFBOVESPA:EGIE3,4.161847
+43420,2006-09-18T10:00:00,BMFBOVESPA:EGIE3,4.202365
+43421,2006-09-19T10:00:00,BMFBOVESPA:EGIE3,4.228413
+43422,2006-09-20T10:00:00,BMFBOVESPA:EGIE3,4.014243
+43423,2006-09-21T10:00:00,BMFBOVESPA:EGIE3,3.855063
+43424,2006-09-22T10:00:00,BMFBOVESPA:EGIE3,3.831909
+43425,2006-09-25T10:00:00,BMFBOVESPA:EGIE3,3.840592
+43426,2006-09-26T10:00:00,BMFBOVESPA:EGIE3,3.872428
+43427,2006-09-27T10:00:00,BMFBOVESPA:EGIE3,3.941888
+43428,2006-09-28T10:00:00,BMFBOVESPA:EGIE3,4.130011
+43429,2006-09-29T10:00:00,BMFBOVESPA:EGIE3,4.034502
+43430,2006-10-02T10:00:00,BMFBOVESPA:EGIE3,4.086598
+43431,2006-10-03T10:00:00,BMFBOVESPA:EGIE3,4.185
+43432,2006-10-04T10:00:00,BMFBOVESPA:EGIE3,4.286297
+43433,2006-10-05T10:00:00,BMFBOVESPA:EGIE3,4.185
+43434,2006-10-06T10:00:00,BMFBOVESPA:EGIE3,4.098175
+43435,2006-10-09T10:00:00,BMFBOVESPA:EGIE3,4.208154
+43436,2006-10-10T10:00:00,BMFBOVESPA:EGIE3,4.332604
+43437,2006-10-11T10:00:00,BMFBOVESPA:EGIE3,4.196577
+43438,2006-10-13T10:00:00,BMFBOVESPA:EGIE3,4.23999
+43439,2006-10-16T10:00:00,BMFBOVESPA:EGIE3,4.173424
+43440,2006-10-17T10:00:00,BMFBOVESPA:EGIE3,4.15027
+43441,2006-10-18T10:00:00,BMFBOVESPA:EGIE3,4.208154
+43442,2006-10-19T10:00:00,BMFBOVESPA:EGIE3,4.208154
+43443,2006-10-20T10:00:00,BMFBOVESPA:EGIE3,4.092386
+43444,2006-10-23T10:00:00,BMFBOVESPA:EGIE3,4.066338
+43445,2006-10-24T10:00:00,BMFBOVESPA:EGIE3,4.080809
+43446,2006-10-25T10:00:00,BMFBOVESPA:EGIE3,4.034502
+43447,2006-10-26T10:00:00,BMFBOVESPA:EGIE3,4.011349
+43448,2006-10-27T10:00:00,BMFBOVESPA:EGIE3,3.855063
+43449,2006-10-30T10:00:00,BMFBOVESPA:EGIE3,3.907158
+43450,2006-10-31T10:00:00,BMFBOVESPA:EGIE3,3.898475
+43451,2006-11-01T10:00:00,BMFBOVESPA:EGIE3,3.742189
+43452,2006-11-03T10:00:00,BMFBOVESPA:EGIE3,3.782708
+43453,2006-11-06T09:00:00,BMFBOVESPA:EGIE3,3.886899
+43454,2006-11-07T09:00:00,BMFBOVESPA:EGIE3,3.852168
+43455,2006-11-08T09:00:00,BMFBOVESPA:EGIE3,3.713247
+43456,2006-11-09T09:00:00,BMFBOVESPA:EGIE3,3.678517
+43457,2006-11-10T09:00:00,BMFBOVESPA:EGIE3,3.713247
+43458,2006-11-13T09:00:00,BMFBOVESPA:EGIE3,3.829015
+43459,2006-11-14T09:00:00,BMFBOVESPA:EGIE3,3.941888
+43460,2006-11-16T09:00:00,BMFBOVESPA:EGIE3,3.898475
+43461,2006-11-17T09:00:00,BMFBOVESPA:EGIE3,3.892687
+43462,2006-11-21T09:00:00,BMFBOVESPA:EGIE3,3.976619
+43463,2006-11-22T09:00:00,BMFBOVESPA:EGIE3,4.106857
+43464,2006-11-23T09:00:00,BMFBOVESPA:EGIE3,4.124222
+43465,2006-11-24T09:00:00,BMFBOVESPA:EGIE3,4.109751
+43466,2006-11-27T09:00:00,BMFBOVESPA:EGIE3,4.011349
+43467,2006-11-28T09:00:00,BMFBOVESPA:EGIE3,3.976619
+43468,2006-11-29T09:00:00,BMFBOVESPA:EGIE3,3.863745
+43469,2006-11-30T09:00:00,BMFBOVESPA:EGIE3,3.745083
+43470,2006-12-01T09:00:00,BMFBOVESPA:EGIE3,3.771131
+43471,2006-12-04T09:00:00,BMFBOVESPA:EGIE3,3.759554
+43472,2006-12-05T09:00:00,BMFBOVESPA:EGIE3,3.944782
+43473,2006-12-06T09:00:00,BMFBOVESPA:EGIE3,3.921629
+43474,2006-12-07T09:00:00,BMFBOVESPA:EGIE3,3.976619
+43475,2006-12-08T09:00:00,BMFBOVESPA:EGIE3,3.941888
+43476,2006-12-11T09:00:00,BMFBOVESPA:EGIE3,3.875322
+43477,2006-12-12T09:00:00,BMFBOVESPA:EGIE3,3.852168
+43478,2006-12-13T09:00:00,BMFBOVESPA:EGIE3,3.805861
+43479,2006-12-14T09:00:00,BMFBOVESPA:EGIE3,3.831909
+43480,2006-12-15T09:00:00,BMFBOVESPA:EGIE3,3.899734
+43481,2006-12-18T09:00:00,BMFBOVESPA:EGIE3,3.993421
+43482,2006-12-19T09:00:00,BMFBOVESPA:EGIE3,3.911445
+43483,2006-12-20T09:00:00,BMFBOVESPA:EGIE3,4.013915
+43484,2006-12-21T09:00:00,BMFBOVESPA:EGIE3,3.993421
+43485,2006-12-22T09:00:00,BMFBOVESPA:EGIE3,3.98171
+43486,2006-12-26T09:00:00,BMFBOVESPA:EGIE3,3.98171
+43487,2006-12-27T09:00:00,BMFBOVESPA:EGIE3,4.095892
+43488,2006-12-28T09:00:00,BMFBOVESPA:EGIE3,4.213001
+43489,2007-01-02T09:00:00,BMFBOVESPA:EGIE3,4.119314
+43490,2007-01-03T09:00:00,BMFBOVESPA:EGIE3,4.142735
+43491,2007-01-04T09:00:00,BMFBOVESPA:EGIE3,4.142735
+43492,2007-01-05T09:00:00,BMFBOVESPA:EGIE3,4.025626
+43493,2007-01-08T09:00:00,BMFBOVESPA:EGIE3,4.098819
+43494,2007-01-09T09:00:00,BMFBOVESPA:EGIE3,4.054904
+43495,2007-01-10T09:00:00,BMFBOVESPA:EGIE3,4.060759
+43496,2007-01-11T09:00:00,BMFBOVESPA:EGIE3,4.142735
+43497,2007-01-12T09:00:00,BMFBOVESPA:EGIE3,4.07247
+43498,2007-01-15T09:00:00,BMFBOVESPA:EGIE3,4.07247
+43499,2007-01-16T09:00:00,BMFBOVESPA:EGIE3,3.993421
+43500,2007-01-17T09:00:00,BMFBOVESPA:EGIE3,4.07247
+43501,2007-01-18T09:00:00,BMFBOVESPA:EGIE3,4.20129
+43502,2007-01-19T09:00:00,BMFBOVESPA:EGIE3,4.224712
+43503,2007-01-22T09:00:00,BMFBOVESPA:EGIE3,4.306688
+43504,2007-01-23T09:00:00,BMFBOVESPA:EGIE3,4.353532
+43505,2007-01-24T09:00:00,BMFBOVESPA:EGIE3,4.376954
+43506,2007-01-26T09:00:00,BMFBOVESPA:EGIE3,4.35646
+43507,2007-01-29T09:00:00,BMFBOVESPA:EGIE3,4.283266
+43508,2007-01-30T09:00:00,BMFBOVESPA:EGIE3,4.306688
+43509,2007-01-31T09:00:00,BMFBOVESPA:EGIE3,4.271555
+43510,2007-02-01T09:00:00,BMFBOVESPA:EGIE3,4.283266
+43511,2007-02-02T09:00:00,BMFBOVESPA:EGIE3,4.177868
+43512,2007-02-05T09:00:00,BMFBOVESPA:EGIE3,4.177868
+43513,2007-02-06T09:00:00,BMFBOVESPA:EGIE3,4.142735
+43514,2007-02-07T09:00:00,BMFBOVESPA:EGIE3,4.005132
+43515,2007-02-08T09:00:00,BMFBOVESPA:EGIE3,4.07247
+43516,2007-02-09T09:00:00,BMFBOVESPA:EGIE3,4.049048
+43517,2007-02-12T09:00:00,BMFBOVESPA:EGIE3,4.049048
+43518,2007-02-13T09:00:00,BMFBOVESPA:EGIE3,4.07247
+43519,2007-02-14T09:00:00,BMFBOVESPA:EGIE3,4.177868
+43520,2007-02-15T09:00:00,BMFBOVESPA:EGIE3,4.213001
+43521,2007-02-16T09:00:00,BMFBOVESPA:EGIE3,4.259845
+43522,2007-02-21T09:00:00,BMFBOVESPA:EGIE3,4.248134
+43523,2007-02-22T09:00:00,BMFBOVESPA:EGIE3,4.213001
+43524,2007-02-23T09:00:00,BMFBOVESPA:EGIE3,4.142735
+43525,2007-02-26T10:00:00,BMFBOVESPA:EGIE3,4.169085
+43526,2007-02-27T10:00:00,BMFBOVESPA:EGIE3,3.98171
+43527,2007-02-28T10:00:00,BMFBOVESPA:EGIE3,4.037337
+43528,2007-03-01T10:00:00,BMFBOVESPA:EGIE3,4.166157
+43529,2007-03-02T10:00:00,BMFBOVESPA:EGIE3,4.075398
+43530,2007-03-05T10:00:00,BMFBOVESPA:EGIE3,3.888023
+43531,2007-03-06T10:00:00,BMFBOVESPA:EGIE3,4.013915
+43532,2007-03-07T10:00:00,BMFBOVESPA:EGIE3,4.037337
+43533,2007-03-08T10:00:00,BMFBOVESPA:EGIE3,4.049048
+43534,2007-03-09T10:00:00,BMFBOVESPA:EGIE3,4.119314
+43535,2007-03-12T10:00:00,BMFBOVESPA:EGIE3,4.177868
+43536,2007-03-13T10:00:00,BMFBOVESPA:EGIE3,4.166157
+43537,2007-03-14T10:00:00,BMFBOVESPA:EGIE3,4.142735
+43538,2007-03-15T10:00:00,BMFBOVESPA:EGIE3,4.213001
+43539,2007-03-16T10:00:00,BMFBOVESPA:EGIE3,4.060759
+43540,2007-03-19T10:00:00,BMFBOVESPA:EGIE3,4.095892
+43541,2007-03-20T10:00:00,BMFBOVESPA:EGIE3,4.107603
+43542,2007-03-21T10:00:00,BMFBOVESPA:EGIE3,4.23935
+43543,2007-03-22T10:00:00,BMFBOVESPA:EGIE3,4.271555
+43544,2007-03-23T10:00:00,BMFBOVESPA:EGIE3,4.306688
+43545,2007-03-26T10:00:00,BMFBOVESPA:EGIE3,4.236423
+43546,2007-03-27T10:00:00,BMFBOVESPA:EGIE3,4.183724
+43547,2007-03-28T10:00:00,BMFBOVESPA:EGIE3,4.087109
+43548,2007-03-29T10:00:00,BMFBOVESPA:EGIE3,4.119314
+43549,2007-03-30T10:00:00,BMFBOVESPA:EGIE3,4.213001
+43550,2007-04-02T10:00:00,BMFBOVESPA:EGIE3,4.274483
+43551,2007-04-03T10:00:00,BMFBOVESPA:EGIE3,4.33011
+43552,2007-04-04T10:00:00,BMFBOVESPA:EGIE3,4.306688
+43553,2007-04-05T10:00:00,BMFBOVESPA:EGIE3,4.312544
+43554,2007-04-09T10:00:00,BMFBOVESPA:EGIE3,4.415014
+43555,2007-04-10T10:00:00,BMFBOVESPA:EGIE3,4.470641
+43556,2007-04-11T10:00:00,BMFBOVESPA:EGIE3,4.341821
+43557,2007-04-12T10:00:00,BMFBOVESPA:EGIE3,4.259845
+43558,2007-04-13T10:00:00,BMFBOVESPA:EGIE3,4.286194
+43559,2007-04-16T10:00:00,BMFBOVESPA:EGIE3,4.294977
+43560,2007-04-17T10:00:00,BMFBOVESPA:EGIE3,4.365243
+43561,2007-04-18T10:00:00,BMFBOVESPA:EGIE3,4.412086
+43562,2007-04-19T10:00:00,BMFBOVESPA:EGIE3,4.33011
+43563,2007-04-20T10:00:00,BMFBOVESPA:EGIE3,4.400375
+43564,2007-04-23T10:00:00,BMFBOVESPA:EGIE3,4.376954
+43565,2007-04-24T10:00:00,BMFBOVESPA:EGIE3,4.344749
+43566,2007-04-25T10:00:00,BMFBOVESPA:EGIE3,4.519408
+43567,2007-04-26T10:00:00,BMFBOVESPA:EGIE3,4.467531
+43568,2007-04-27T10:00:00,BMFBOVESPA:EGIE3,4.498047
+43569,2007-04-30T10:00:00,BMFBOVESPA:EGIE3,4.50415
+43570,2007-05-02T10:00:00,BMFBOVESPA:EGIE3,4.617059
+43571,2007-05-03T10:00:00,BMFBOVESPA:EGIE3,4.818464
+43572,2007-05-04T10:00:00,BMFBOVESPA:EGIE3,4.995457
+43573,2007-05-07T10:00:00,BMFBOVESPA:EGIE3,5.093108
+43574,2007-05-08T10:00:00,BMFBOVESPA:EGIE3,5.148037
+43575,2007-05-09T10:00:00,BMFBOVESPA:EGIE3,5.022921
+43576,2007-05-10T10:00:00,BMFBOVESPA:EGIE3,4.958838
+43577,2007-05-11T10:00:00,BMFBOVESPA:EGIE3,4.971044
+43578,2007-05-14T10:00:00,BMFBOVESPA:EGIE3,4.839825
+43579,2007-05-15T10:00:00,BMFBOVESPA:EGIE3,4.794052
+43580,2007-05-16T10:00:00,BMFBOVESPA:EGIE3,4.946631
+43581,2007-05-17T10:00:00,BMFBOVESPA:EGIE3,4.946631
+43582,2007-05-18T10:00:00,BMFBOVESPA:EGIE3,5.047334
+43583,2007-05-21T10:00:00,BMFBOVESPA:EGIE3,5.01987
+43584,2007-05-22T10:00:00,BMFBOVESPA:EGIE3,4.971044
+43585,2007-05-23T10:00:00,BMFBOVESPA:EGIE3,5.172449
+43586,2007-05-24T10:00:00,BMFBOVESPA:EGIE3,4.971044
+43587,2007-05-25T10:00:00,BMFBOVESPA:EGIE3,5.050385
+43588,2007-05-28T10:00:00,BMFBOVESPA:EGIE3,5.123624
+43589,2007-05-29T10:00:00,BMFBOVESPA:EGIE3,5.050385
+43590,2007-05-30T10:00:00,BMFBOVESPA:EGIE3,5.071747
+43591,2007-05-31T10:00:00,BMFBOVESPA:EGIE3,5.172449
+43592,2007-06-01T10:00:00,BMFBOVESPA:EGIE3,5.172449
+43593,2007-06-04T10:00:00,BMFBOVESPA:EGIE3,5.401319
+43594,2007-06-05T10:00:00,BMFBOVESPA:EGIE3,5.416576
+43595,2007-06-06T10:00:00,BMFBOVESPA:EGIE3,5.285358
+43596,2007-06-08T10:00:00,BMFBOVESPA:EGIE3,5.227377
+43597,2007-06-11T10:00:00,BMFBOVESPA:EGIE3,5.514227
+43598,2007-06-12T10:00:00,BMFBOVESPA:EGIE3,5.629467
+43599,2007-06-13T10:00:00,BMFBOVESPA:EGIE3,5.47574
+43600,2007-06-14T10:00:00,BMFBOVESPA:EGIE3,5.386579
+43601,2007-06-15T10:00:00,BMFBOVESPA:EGIE3,5.392728
+43602,2007-06-18T10:00:00,BMFBOVESPA:EGIE3,5.484964
+43603,2007-06-19T10:00:00,BMFBOVESPA:EGIE3,5.500336
+43604,2007-06-20T10:00:00,BMFBOVESPA:EGIE3,5.681734
+43605,2007-06-21T10:00:00,BMFBOVESPA:EGIE3,5.629467
+43606,2007-06-22T10:00:00,BMFBOVESPA:EGIE3,5.604871
+43607,2007-06-25T10:00:00,BMFBOVESPA:EGIE3,5.604871
+43608,2007-06-26T10:00:00,BMFBOVESPA:EGIE3,5.503411
+43609,2007-06-27T10:00:00,BMFBOVESPA:EGIE3,5.503411
+43610,2007-06-28T10:00:00,BMFBOVESPA:EGIE3,5.528007
+43611,2007-06-29T10:00:00,BMFBOVESPA:EGIE3,5.497262
+43612,2007-07-02T10:00:00,BMFBOVESPA:EGIE3,5.666361
+43613,2007-07-03T10:00:00,BMFBOVESPA:EGIE3,5.617169
+43614,2007-07-04T10:00:00,BMFBOVESPA:EGIE3,5.657138
+43615,2007-07-05T10:00:00,BMFBOVESPA:EGIE3,5.694032
+43616,2007-07-06T10:00:00,BMFBOVESPA:EGIE3,5.666361
+43617,2007-07-10T10:00:00,BMFBOVESPA:EGIE3,5.795492
+43618,2007-07-11T10:00:00,BMFBOVESPA:EGIE3,5.758597
+43619,2007-07-12T10:00:00,BMFBOVESPA:EGIE3,6.001485
+43620,2007-07-13T10:00:00,BMFBOVESPA:EGIE3,5.884653
+43621,2007-07-16T10:00:00,BMFBOVESPA:EGIE3,5.973815
+43622,2007-07-17T10:00:00,BMFBOVESPA:EGIE3,5.884653
+43623,2007-07-18T10:00:00,BMFBOVESPA:EGIE3,6.001485
+43624,2007-07-19T10:00:00,BMFBOVESPA:EGIE3,6.019933
+43625,2007-07-20T10:00:00,BMFBOVESPA:EGIE3,6.16751
+43626,2007-07-23T10:00:00,BMFBOVESPA:EGIE3,6.16751
+43627,2007-07-24T10:00:00,BMFBOVESPA:EGIE3,6.090646
+43628,2007-07-25T10:00:00,BMFBOVESPA:EGIE3,5.924622
+43629,2007-07-26T10:00:00,BMFBOVESPA:EGIE3,5.629467
+43630,2007-07-27T10:00:00,BMFBOVESPA:EGIE3,5.755523
+43631,2007-07-30T10:00:00,BMFBOVESPA:EGIE3,5.884653
+43632,2007-07-31T10:00:00,BMFBOVESPA:EGIE3,5.730926
+43633,2007-08-01T10:00:00,BMFBOVESPA:EGIE3,5.657138
+43634,2007-08-02T10:00:00,BMFBOVESPA:EGIE3,5.47574
+43635,2007-08-03T10:00:00,BMFBOVESPA:EGIE3,5.24515
+43636,2007-08-06T10:00:00,BMFBOVESPA:EGIE3,5.500336
+43637,2007-08-07T10:00:00,BMFBOVESPA:EGIE3,5.758597
+43638,2007-08-08T10:00:00,BMFBOVESPA:EGIE3,5.681734
+43639,2007-08-09T10:00:00,BMFBOVESPA:EGIE3,5.629467
+43640,2007-08-10T10:00:00,BMFBOVESPA:EGIE3,5.500336
+43641,2007-08-13T10:00:00,BMFBOVESPA:EGIE3,5.503411
+43642,2007-08-14T10:00:00,BMFBOVESPA:EGIE3,5.374281
+43643,2007-08-15T10:00:00,BMFBOVESPA:EGIE3,5.057604
+43644,2007-08-16T10:00:00,BMFBOVESPA:EGIE3,4.482667
+43645,2007-08-17T10:00:00,BMFBOVESPA:EGIE3,4.860834
+43646,2007-08-20T10:00:00,BMFBOVESPA:EGIE3,5.192883
+43647,2007-08-21T10:00:00,BMFBOVESPA:EGIE3,5.11602
+43648,2007-08-22T10:00:00,BMFBOVESPA:EGIE3,5.374281
+43649,2007-08-23T10:00:00,BMFBOVESPA:EGIE3,5.374281
+43650,2007-08-24T10:00:00,BMFBOVESPA:EGIE3,5.371206
+43651,2007-08-27T10:00:00,BMFBOVESPA:EGIE3,5.823163
+43652,2007-08-28T10:00:00,BMFBOVESPA:EGIE3,5.56717
+43653,2007-08-29T10:00:00,BMFBOVESPA:EGIE3,5.67484
+43654,2007-08-30T10:00:00,BMFBOVESPA:EGIE3,5.665339
+43655,2007-08-31T10:00:00,BMFBOVESPA:EGIE3,6.051685
+43656,2007-09-03T10:00:00,BMFBOVESPA:EGIE3,6.175189
+43657,2007-09-04T10:00:00,BMFBOVESPA:EGIE3,6.270191
+43658,2007-09-05T10:00:00,BMFBOVESPA:EGIE3,6.216356
+43659,2007-09-06T10:00:00,BMFBOVESPA:EGIE3,6.216356
+43660,2007-09-10T10:00:00,BMFBOVESPA:EGIE3,5.947182
+43661,2007-09-11T10:00:00,BMFBOVESPA:EGIE3,5.972516
+43662,2007-09-12T10:00:00,BMFBOVESPA:EGIE3,5.909181
+43663,2007-09-13T10:00:00,BMFBOVESPA:EGIE3,5.902847
+43664,2007-09-14T10:00:00,BMFBOVESPA:EGIE3,5.716008
+43665,2007-09-17T10:00:00,BMFBOVESPA:EGIE3,5.700174
+43666,2007-09-18T10:00:00,BMFBOVESPA:EGIE3,5.87118
+43667,2007-09-19T10:00:00,BMFBOVESPA:EGIE3,5.972516
+43668,2007-09-20T10:00:00,BMFBOVESPA:EGIE3,5.902847
+43669,2007-09-21T10:00:00,BMFBOVESPA:EGIE3,5.893347
+43670,2007-09-24T10:00:00,BMFBOVESPA:EGIE3,6.067519
+43671,2007-09-25T10:00:00,BMFBOVESPA:EGIE3,6.099186
+43672,2007-09-26T10:00:00,BMFBOVESPA:EGIE3,6.187856
+43673,2007-09-27T10:00:00,BMFBOVESPA:EGIE3,6.080186
+43674,2007-09-28T10:00:00,BMFBOVESPA:EGIE3,6.092853
+43675,2007-10-01T10:00:00,BMFBOVESPA:EGIE3,6.251191
+43676,2007-10-02T10:00:00,BMFBOVESPA:EGIE3,6.406362
+43677,2007-10-03T10:00:00,BMFBOVESPA:EGIE3,6.444364
+43678,2007-10-04T10:00:00,BMFBOVESPA:EGIE3,6.567867
+43679,2007-10-05T10:00:00,BMFBOVESPA:EGIE3,6.621702
+43680,2007-10-08T10:00:00,BMFBOVESPA:EGIE3,6.827542
+43681,2007-10-09T10:00:00,BMFBOVESPA:EGIE3,6.890877
+43682,2007-10-10T10:00:00,BMFBOVESPA:EGIE3,6.729372
+43683,2007-10-11T10:00:00,BMFBOVESPA:EGIE3,6.419029
+43684,2007-10-15T09:00:00,BMFBOVESPA:EGIE3,6.567867
+43685,2007-10-16T09:00:00,BMFBOVESPA:EGIE3,6.485531
+43686,2007-10-17T09:00:00,BMFBOVESPA:EGIE3,6.75154
+43687,2007-10-18T09:00:00,BMFBOVESPA:EGIE3,6.675537
+43688,2007-10-19T09:00:00,BMFBOVESPA:EGIE3,6.34936
+43689,2007-10-22T09:00:00,BMFBOVESPA:EGIE3,6.431696
+43690,2007-10-23T09:00:00,BMFBOVESPA:EGIE3,6.593201
+43691,2007-10-24T09:00:00,BMFBOVESPA:EGIE3,6.567867
+43692,2007-10-25T09:00:00,BMFBOVESPA:EGIE3,6.621702
+43693,2007-10-26T09:00:00,BMFBOVESPA:EGIE3,6.688205
+43694,2007-10-29T09:00:00,BMFBOVESPA:EGIE3,6.488698
+43695,2007-10-30T09:00:00,BMFBOVESPA:EGIE3,6.488698
+43696,2007-10-31T09:00:00,BMFBOVESPA:EGIE3,6.697705
+43697,2007-11-01T09:00:00,BMFBOVESPA:EGIE3,6.510865
+43698,2007-11-05T09:00:00,BMFBOVESPA:EGIE3,6.688205
+43699,2007-11-06T09:00:00,BMFBOVESPA:EGIE3,6.716705
+43700,2007-11-07T09:00:00,BMFBOVESPA:EGIE3,6.5267
+43701,2007-11-08T09:00:00,BMFBOVESPA:EGIE3,6.270191
+43702,2007-11-09T09:00:00,BMFBOVESPA:EGIE3,6.10552
+43703,2007-11-12T09:00:00,BMFBOVESPA:EGIE3,5.811011
+43704,2007-11-13T09:00:00,BMFBOVESPA:EGIE3,5.947182
+43705,2007-11-14T09:00:00,BMFBOVESPA:EGIE3,6.092853
+43706,2007-11-16T09:00:00,BMFBOVESPA:EGIE3,6.080186
+43707,2007-11-19T09:00:00,BMFBOVESPA:EGIE3,5.991516
+43708,2007-11-21T09:00:00,BMFBOVESPA:EGIE3,5.811011
+43709,2007-11-22T09:00:00,BMFBOVESPA:EGIE3,6.051685
+43710,2007-11-23T09:00:00,BMFBOVESPA:EGIE3,5.99785
+43711,2007-11-26T09:00:00,BMFBOVESPA:EGIE3,5.67484
+43712,2007-11-27T09:00:00,BMFBOVESPA:EGIE3,5.716008
+43713,2007-11-28T09:00:00,BMFBOVESPA:EGIE3,6.039018
+43714,2007-11-29T09:00:00,BMFBOVESPA:EGIE3,5.89018
+43715,2007-11-30T09:00:00,BMFBOVESPA:EGIE3,6.013684
+43716,2007-12-03T09:00:00,BMFBOVESPA:EGIE3,6.346194
+43717,2007-12-04T09:00:00,BMFBOVESPA:EGIE3,6.403195
+43718,2007-12-05T09:00:00,BMFBOVESPA:EGIE3,6.403195
+43719,2007-12-06T09:00:00,BMFBOVESPA:EGIE3,6.472865
+43720,2007-12-07T09:00:00,BMFBOVESPA:EGIE3,6.34936
+43721,2007-12-10T09:00:00,BMFBOVESPA:EGIE3,6.200523
+43722,2007-12-11T09:00:00,BMFBOVESPA:EGIE3,6.080186
+43723,2007-12-12T09:00:00,BMFBOVESPA:EGIE3,6.146688
+43724,2007-12-13T09:00:00,BMFBOVESPA:EGIE3,6.013684
+43725,2007-12-14T09:00:00,BMFBOVESPA:EGIE3,6.177884
+43726,2007-12-17T09:00:00,BMFBOVESPA:EGIE3,5.967382
+43727,2007-12-18T09:00:00,BMFBOVESPA:EGIE3,5.887647
+43728,2007-12-19T09:00:00,BMFBOVESPA:EGIE3,5.705851
+43729,2007-12-20T09:00:00,BMFBOVESPA:EGIE3,5.613358
+43730,2007-12-21T09:00:00,BMFBOVESPA:EGIE3,5.546381
+43731,2007-12-26T09:00:00,BMFBOVESPA:EGIE3,6.079012
+43732,2007-12-27T09:00:00,BMFBOVESPA:EGIE3,6.024792
+43733,2007-12-28T09:00:00,BMFBOVESPA:EGIE3,5.833428
+43734,2008-01-02T09:00:00,BMFBOVESPA:EGIE3,5.613358
+43735,2008-01-03T09:00:00,BMFBOVESPA:EGIE3,5.546381
+43736,2008-01-04T09:00:00,BMFBOVESPA:EGIE3,5.546381
+43737,2008-01-07T09:00:00,BMFBOVESPA:EGIE3,5.916352
+43738,2008-01-08T09:00:00,BMFBOVESPA:EGIE3,5.804723
+43739,2008-01-09T09:00:00,BMFBOVESPA:EGIE3,5.750503
+43740,2008-01-10T09:00:00,BMFBOVESPA:EGIE3,5.92911
+43741,2008-01-11T09:00:00,BMFBOVESPA:EGIE3,5.833428
+43742,2008-01-14T09:00:00,BMFBOVESPA:EGIE3,6.149179
+43743,2008-01-15T09:00:00,BMFBOVESPA:EGIE3,5.98333
+43744,2008-01-16T09:00:00,BMFBOVESPA:EGIE3,5.900405
+43745,2008-01-17T09:00:00,BMFBOVESPA:EGIE3,5.709041
+43746,2008-01-18T09:00:00,BMFBOVESPA:EGIE3,5.750503
+43747,2008-01-21T09:00:00,BMFBOVESPA:EGIE3,5.476214
+43748,2008-01-22T09:00:00,BMFBOVESPA:EGIE3,5.428373
+43749,2008-01-23T09:00:00,BMFBOVESPA:EGIE3,5.240198
+43750,2008-01-24T09:00:00,BMFBOVESPA:EGIE3,5.246577
+43751,2008-01-28T09:00:00,BMFBOVESPA:EGIE3,5.613358
+43752,2008-01-29T09:00:00,BMFBOVESPA:EGIE3,5.476214
+43753,2008-01-30T09:00:00,BMFBOVESPA:EGIE3,5.492161
+43754,2008-01-31T09:00:00,BMFBOVESPA:EGIE3,5.476214
+43755,2008-02-01T09:00:00,BMFBOVESPA:EGIE3,5.584654
+43756,2008-02-06T09:00:00,BMFBOVESPA:EGIE3,5.546381
+43757,2008-02-07T09:00:00,BMFBOVESPA:EGIE3,5.492161
+43758,2008-02-08T09:00:00,BMFBOVESPA:EGIE3,5.517676
+43759,2008-02-11T09:00:00,BMFBOVESPA:EGIE3,5.60379
+43760,2008-02-12T09:00:00,BMFBOVESPA:EGIE3,5.833428
+43761,2008-02-13T09:00:00,BMFBOVESPA:EGIE3,5.833428
+43762,2008-02-14T09:00:00,BMFBOVESPA:EGIE3,5.750503
+43763,2008-02-15T09:00:00,BMFBOVESPA:EGIE3,5.629305
+43764,2008-02-18T10:00:00,BMFBOVESPA:EGIE3,5.571896
+43765,2008-02-19T10:00:00,BMFBOVESPA:EGIE3,5.492161
+43766,2008-02-20T10:00:00,BMFBOVESPA:EGIE3,5.613358
+43767,2008-02-21T10:00:00,BMFBOVESPA:EGIE3,5.613358
+43768,2008-02-22T10:00:00,BMFBOVESPA:EGIE3,5.747314
+43769,2008-02-25T10:00:00,BMFBOVESPA:EGIE3,5.855754
+43770,2008-02-26T10:00:00,BMFBOVESPA:EGIE3,5.951436
+43771,2008-02-27T10:00:00,BMFBOVESPA:EGIE3,6.190641
+43772,2008-02-28T10:00:00,BMFBOVESPA:EGIE3,5.970572
+43773,2008-02-29T10:00:00,BMFBOVESPA:EGIE3,5.709041
+43774,2008-03-03T10:00:00,BMFBOVESPA:EGIE3,5.696283
+43775,2008-03-04T10:00:00,BMFBOVESPA:EGIE3,5.744124
+43776,2008-03-05T10:00:00,BMFBOVESPA:EGIE3,5.724988
+43777,2008-03-06T10:00:00,BMFBOVESPA:EGIE3,5.699473
+43778,2008-03-07T10:00:00,BMFBOVESPA:EGIE3,5.724988
+43779,2008-03-10T10:00:00,BMFBOVESPA:EGIE3,5.447509
+43780,2008-03-11T10:00:00,BMFBOVESPA:EGIE3,5.530434
+43781,2008-03-12T10:00:00,BMFBOVESPA:EGIE3,5.6006
+43782,2008-03-13T10:00:00,BMFBOVESPA:EGIE3,5.565518
+43783,2008-03-14T10:00:00,BMFBOVESPA:EGIE3,5.530434
+43784,2008-03-17T10:00:00,BMFBOVESPA:EGIE3,5.476214
+43785,2008-03-18T10:00:00,BMFBOVESPA:EGIE3,5.504919
+43786,2008-03-19T10:00:00,BMFBOVESPA:EGIE3,5.613358
+43787,2008-03-20T10:00:00,BMFBOVESPA:EGIE3,5.479403
+43788,2008-03-24T10:00:00,BMFBOVESPA:EGIE3,5.709041
+43789,2008-03-25T10:00:00,BMFBOVESPA:EGIE3,5.970572
+43790,2008-03-26T10:00:00,BMFBOVESPA:EGIE3,5.916352
+43791,2008-03-27T10:00:00,BMFBOVESPA:EGIE3,5.833428
+43792,2008-03-28T10:00:00,BMFBOVESPA:EGIE3,5.779208
+43793,2008-03-31T10:00:00,BMFBOVESPA:EGIE3,6.158747
+43794,2008-04-01T10:00:00,BMFBOVESPA:EGIE3,6.228915
+43795,2008-04-02T10:00:00,BMFBOVESPA:EGIE3,6.36287
+43796,2008-04-03T10:00:00,BMFBOVESPA:EGIE3,6.366058
+43797,2008-04-04T10:00:00,BMFBOVESPA:EGIE3,6.299081
+43798,2008-04-07T10:00:00,BMFBOVESPA:EGIE3,6.270377
+43799,2008-04-08T10:00:00,BMFBOVESPA:EGIE3,6.394763
+43800,2008-04-09T10:00:00,BMFBOVESPA:EGIE3,6.190641
+43801,2008-04-10T10:00:00,BMFBOVESPA:EGIE3,6.053497
+43802,2008-04-11T10:00:00,BMFBOVESPA:EGIE3,5.98333
+43803,2008-04-14T10:00:00,BMFBOVESPA:EGIE3,5.804723
+43804,2008-04-15T10:00:00,BMFBOVESPA:EGIE3,6.08858
+43805,2008-04-16T10:00:00,BMFBOVESPA:EGIE3,6.375627
+43806,2008-04-17T10:00:00,BMFBOVESPA:EGIE3,6.382006
+43807,2008-04-18T10:00:00,BMFBOVESPA:EGIE3,6.407521
+43808,2008-04-22T10:00:00,BMFBOVESPA:EGIE3,6.642335
+43809,2008-04-23T10:00:00,BMFBOVESPA:EGIE3,6.715038
+43810,2008-04-24T10:00:00,BMFBOVESPA:EGIE3,6.731561
+43811,2008-04-25T10:00:00,BMFBOVESPA:EGIE3,6.78774
+43812,2008-04-28T10:00:00,BMFBOVESPA:EGIE3,6.860442
+43813,2008-04-29T10:00:00,BMFBOVESPA:EGIE3,6.55311
+43814,2008-04-30T10:00:00,BMFBOVESPA:EGIE3,6.824091
+43815,2008-05-02T10:00:00,BMFBOVESPA:EGIE3,6.731561
+43816,2008-05-05T10:00:00,BMFBOVESPA:EGIE3,7.167774
+43817,2008-05-06T10:00:00,BMFBOVESPA:EGIE3,7.167774
+43818,2008-05-07T10:00:00,BMFBOVESPA:EGIE3,7.197516
+43819,2008-05-08T10:00:00,BMFBOVESPA:EGIE3,7.243781
+43820,2008-05-09T10:00:00,BMFBOVESPA:EGIE3,7.217343
+43821,2008-05-12T10:00:00,BMFBOVESPA:EGIE3,7.313178
+43822,2008-05-13T10:00:00,BMFBOVESPA:EGIE3,7.207429
+43823,2008-05-14T10:00:00,BMFBOVESPA:EGIE3,6.995932
+43824,2008-05-15T10:00:00,BMFBOVESPA:EGIE3,7.022369
+43825,2008-05-16T10:00:00,BMFBOVESPA:EGIE3,7.177687
+43826,2008-05-19T10:00:00,BMFBOVESPA:EGIE3,6.744779
+43827,2008-05-20T10:00:00,BMFBOVESPA:EGIE3,6.51015
+43828,2008-05-21T10:00:00,BMFBOVESPA:EGIE3,6.496931
+43829,2008-05-23T10:00:00,BMFBOVESPA:EGIE3,6.55311
+43830,2008-05-26T10:00:00,BMFBOVESPA:EGIE3,6.685296
+43831,2008-05-27T10:00:00,BMFBOVESPA:EGIE3,6.701819
+43832,2008-05-28T10:00:00,BMFBOVESPA:EGIE3,6.956276
+43833,2008-05-29T10:00:00,BMFBOVESPA:EGIE3,6.810873
+43834,2008-05-30T10:00:00,BMFBOVESPA:EGIE3,6.992628
+43835,2008-06-02T10:00:00,BMFBOVESPA:EGIE3,7.06533
+43836,2008-06-03T10:00:00,BMFBOVESPA:EGIE3,6.78774
+43837,2008-06-04T10:00:00,BMFBOVESPA:EGIE3,7.038892
+43838,2008-06-05T10:00:00,BMFBOVESPA:EGIE3,7.214039
+43839,2008-06-06T10:00:00,BMFBOVESPA:EGIE3,7.081853
+43840,2008-06-09T10:00:00,BMFBOVESPA:EGIE3,7.068634
+43841,2008-06-10T10:00:00,BMFBOVESPA:EGIE3,7.068634
+43842,2008-06-11T10:00:00,BMFBOVESPA:EGIE3,7.038892
+43843,2008-06-12T10:00:00,BMFBOVESPA:EGIE3,7.167774
+43844,2008-06-13T10:00:00,BMFBOVESPA:EGIE3,7.019065
+43845,2008-06-16T10:00:00,BMFBOVESPA:EGIE3,7.022369
+43846,2008-06-17T10:00:00,BMFBOVESPA:EGIE3,7.009151
+43847,2008-06-18T10:00:00,BMFBOVESPA:EGIE3,6.672077
+43848,2008-06-19T10:00:00,BMFBOVESPA:EGIE3,6.962886
+43849,2008-06-20T10:00:00,BMFBOVESPA:EGIE3,6.744779
+43850,2008-06-23T10:00:00,BMFBOVESPA:EGIE3,6.827395
+43851,2008-06-24T10:00:00,BMFBOVESPA:EGIE3,6.642335
+43852,2008-06-25T10:00:00,BMFBOVESPA:EGIE3,6.834005
+43853,2008-06-26T10:00:00,BMFBOVESPA:EGIE3,6.840614
+43854,2008-06-27T10:00:00,BMFBOVESPA:EGIE3,6.929839
+43855,2008-06-30T10:00:00,BMFBOVESPA:EGIE3,6.992628
+43856,2008-07-01T10:00:00,BMFBOVESPA:EGIE3,7.022369
+43857,2008-07-02T10:00:00,BMFBOVESPA:EGIE3,6.731561
+43858,2008-07-03T10:00:00,BMFBOVESPA:EGIE3,6.612594
+43859,2008-07-04T10:00:00,BMFBOVESPA:EGIE3,6.701819
+43860,2008-07-07T10:00:00,BMFBOVESPA:EGIE3,6.715038
+43861,2008-07-08T10:00:00,BMFBOVESPA:EGIE3,6.612594
+43862,2008-07-10T10:00:00,BMFBOVESPA:EGIE3,6.625812
+43863,2008-07-11T10:00:00,BMFBOVESPA:EGIE3,6.668773
+43864,2008-07-14T10:00:00,BMFBOVESPA:EGIE3,6.698514
+43865,2008-07-15T10:00:00,BMFBOVESPA:EGIE3,6.840614
+43866,2008-07-16T10:00:00,BMFBOVESPA:EGIE3,6.890184
+43867,2008-07-17T10:00:00,BMFBOVESPA:EGIE3,6.655554
+43868,2008-07-18T10:00:00,BMFBOVESPA:EGIE3,6.655554
+43869,2008-07-21T10:00:00,BMFBOVESPA:EGIE3,6.962886
+43870,2008-07-22T10:00:00,BMFBOVESPA:EGIE3,6.876965
+43871,2008-07-23T10:00:00,BMFBOVESPA:EGIE3,6.731561
+43872,2008-07-24T10:00:00,BMFBOVESPA:EGIE3,6.69521
+43873,2008-07-25T10:00:00,BMFBOVESPA:EGIE3,6.655554
+43874,2008-07-28T10:00:00,BMFBOVESPA:EGIE3,6.559719
+43875,2008-07-29T10:00:00,BMFBOVESPA:EGIE3,6.718342
+43876,2008-07-30T10:00:00,BMFBOVESPA:EGIE3,6.876965
+43877,2008-07-31T10:00:00,BMFBOVESPA:EGIE3,7.032284
+43878,2008-08-01T10:00:00,BMFBOVESPA:EGIE3,6.916621
+43879,2008-08-04T10:00:00,BMFBOVESPA:EGIE3,6.903402
+43880,2008-08-05T10:00:00,BMFBOVESPA:EGIE3,6.962886
+43881,2008-08-06T10:00:00,BMFBOVESPA:EGIE3,7.088463
+43882,2008-08-07T10:00:00,BMFBOVESPA:EGIE3,6.88027
+43883,2008-08-08T10:00:00,BMFBOVESPA:EGIE3,6.642335
+43884,2008-08-11T10:00:00,BMFBOVESPA:EGIE3,6.377963
+43885,2008-08-12T10:00:00,BMFBOVESPA:EGIE3,6.143334
+43886,2008-08-13T10:00:00,BMFBOVESPA:EGIE3,6.222646
+43887,2008-08-14T10:00:00,BMFBOVESPA:EGIE3,6.262302
+43888,2008-08-15T10:00:00,BMFBOVESPA:EGIE3,6.087155
+43889,2008-08-18T10:00:00,BMFBOVESPA:EGIE3,6.130115
+43890,2008-08-19T10:00:00,BMFBOVESPA:EGIE3,6.103678
+43891,2008-08-20T10:00:00,BMFBOVESPA:EGIE3,6.189599
+43892,2008-08-21T10:00:00,BMFBOVESPA:EGIE3,6.100373
+43893,2008-08-22T10:00:00,BMFBOVESPA:EGIE3,6.239168
+43894,2008-08-25T10:00:00,BMFBOVESPA:EGIE3,6.235864
+43895,2008-08-26T10:00:00,BMFBOVESPA:EGIE3,6.488691
+43896,2008-08-27T10:00:00,BMFBOVESPA:EGIE3,6.454012
+43897,2008-08-28T10:00:00,BMFBOVESPA:EGIE3,6.346502
+43898,2008-08-29T10:00:00,BMFBOVESPA:EGIE3,6.45748
+43899,2008-09-01T10:00:00,BMFBOVESPA:EGIE3,6.377714
+43900,2008-09-02T10:00:00,BMFBOVESPA:EGIE3,6.346502
+43901,2008-09-03T10:00:00,BMFBOVESPA:EGIE3,6.28061
+43902,2008-09-04T10:00:00,BMFBOVESPA:EGIE3,6.058655
+43903,2008-09-05T10:00:00,BMFBOVESPA:EGIE3,6.148824
+43904,2008-09-08T10:00:00,BMFBOVESPA:EGIE3,6.086399
+43905,2008-09-09T10:00:00,BMFBOVESPA:EGIE3,5.912998
+43906,2008-09-10T10:00:00,BMFBOVESPA:EGIE3,5.642491
+43907,2008-09-11T10:00:00,BMFBOVESPA:EGIE3,5.673704
+43908,2008-09-12T10:00:00,BMFBOVESPA:EGIE3,6.010103
+43909,2008-09-15T10:00:00,BMFBOVESPA:EGIE3,6.020507
+43910,2008-09-16T10:00:00,BMFBOVESPA:EGIE3,5.94421
+43911,2008-09-17T10:00:00,BMFBOVESPA:EGIE3,5.76734
+43912,2008-09-18T10:00:00,BMFBOVESPA:EGIE3,6.169633
+43913,2008-09-19T10:00:00,BMFBOVESPA:EGIE3,6.329162
+43914,2008-09-22T10:00:00,BMFBOVESPA:EGIE3,6.370779
+43915,2008-09-23T10:00:00,BMFBOVESPA:EGIE3,6.440139
+43916,2008-09-24T10:00:00,BMFBOVESPA:EGIE3,6.38465
+43917,2008-09-25T10:00:00,BMFBOVESPA:EGIE3,6.474819
+43918,2008-09-26T10:00:00,BMFBOVESPA:EGIE3,6.603137
+43919,2008-09-29T10:00:00,BMFBOVESPA:EGIE3,6.405458
+43920,2008-09-30T10:00:00,BMFBOVESPA:EGIE3,6.634349
+43921,2008-10-01T10:00:00,BMFBOVESPA:EGIE3,6.537244
+43922,2008-10-02T10:00:00,BMFBOVESPA:EGIE3,6.408927
+43923,2008-10-03T10:00:00,BMFBOVESPA:EGIE3,6.440139
+43924,2008-10-06T10:00:00,BMFBOVESPA:EGIE3,6.408927
+43925,2008-10-07T10:00:00,BMFBOVESPA:EGIE3,6.058655
+43926,2008-10-08T10:00:00,BMFBOVESPA:EGIE3,5.639023
+43927,2008-10-09T10:00:00,BMFBOVESPA:EGIE3,5.319964
+43928,2008-10-10T10:00:00,BMFBOVESPA:EGIE3,4.966225
+43929,2008-10-13T10:00:00,BMFBOVESPA:EGIE3,5.770808
+43930,2008-10-14T10:00:00,BMFBOVESPA:EGIE3,6.041315
+43931,2008-10-15T10:00:00,BMFBOVESPA:EGIE3,5.448281
+43932,2008-10-16T10:00:00,BMFBOVESPA:EGIE3,5.992763
+43933,2008-10-17T10:00:00,BMFBOVESPA:EGIE3,5.76734
+43934,2008-10-20T09:00:00,BMFBOVESPA:EGIE3,5.930338
+43935,2008-10-21T09:00:00,BMFBOVESPA:EGIE3,6.023975
+43936,2008-10-22T09:00:00,BMFBOVESPA:EGIE3,5.756936
+43937,2008-10-23T09:00:00,BMFBOVESPA:EGIE3,5.722256
+43938,2008-10-24T09:00:00,BMFBOVESPA:EGIE3,5.420537
+43939,2008-10-27T09:00:00,BMFBOVESPA:EGIE3,5.267944
+43940,2008-10-28T09:00:00,BMFBOVESPA:EGIE3,5.337304
+43941,2008-10-29T09:00:00,BMFBOVESPA:EGIE3,5.368517
+43942,2008-10-30T09:00:00,BMFBOVESPA:EGIE3,5.531514
+43943,2008-10-31T09:00:00,BMFBOVESPA:EGIE3,5.479494
+43944,2008-11-03T09:00:00,BMFBOVESPA:EGIE3,5.552322
+43945,2008-11-04T09:00:00,BMFBOVESPA:EGIE3,5.691044
+43946,2008-11-05T09:00:00,BMFBOVESPA:EGIE3,5.607811
+43947,2008-11-06T09:00:00,BMFBOVESPA:EGIE3,5.576599
+43948,2008-11-07T09:00:00,BMFBOVESPA:EGIE3,5.576599
+43949,2008-11-10T09:00:00,BMFBOVESPA:EGIE3,5.607811
+43950,2008-11-11T09:00:00,BMFBOVESPA:EGIE3,5.607811
+43951,2008-11-12T09:00:00,BMFBOVESPA:EGIE3,5.76734
+43952,2008-11-13T09:00:00,BMFBOVESPA:EGIE3,6.391587
+43953,2008-11-14T09:00:00,BMFBOVESPA:EGIE3,5.975422
+43954,2008-11-17T09:00:00,BMFBOVESPA:EGIE3,6.405458
+43955,2008-11-18T09:00:00,BMFBOVESPA:EGIE3,6.183505
+43956,2008-11-19T09:00:00,BMFBOVESPA:EGIE3,6.500288
+43957,2008-11-21T09:00:00,BMFBOVESPA:EGIE3,6.352394
+43958,2008-11-24T09:00:00,BMFBOVESPA:EGIE3,6.5355
+43959,2008-11-25T09:00:00,BMFBOVESPA:EGIE3,6.366479
+43960,2008-11-26T09:00:00,BMFBOVESPA:EGIE3,6.352394
+43961,2008-11-27T09:00:00,BMFBOVESPA:EGIE3,6.447468
+43962,2008-11-28T09:00:00,BMFBOVESPA:EGIE3,6.377043
+43963,2008-12-01T09:00:00,BMFBOVESPA:EGIE3,6.155202
+43964,2008-12-02T09:00:00,BMFBOVESPA:EGIE3,6.320703
+43965,2008-12-03T09:00:00,BMFBOVESPA:EGIE3,6.370001
+43966,2008-12-04T09:00:00,BMFBOVESPA:EGIE3,6.5355
+43967,2008-12-05T09:00:00,BMFBOVESPA:EGIE3,6.679873
+43968,2008-12-08T09:00:00,BMFBOVESPA:EGIE3,6.482682
+43969,2008-12-09T09:00:00,BMFBOVESPA:EGIE3,6.732693
+43970,2008-12-10T09:00:00,BMFBOVESPA:EGIE3,6.232671
+43971,2008-12-11T09:00:00,BMFBOVESPA:EGIE3,6.271404
+43972,2008-12-12T09:00:00,BMFBOVESPA:EGIE3,6.433384
+43973,2008-12-15T09:00:00,BMFBOVESPA:EGIE3,6.271404
+43974,2008-12-16T09:00:00,BMFBOVESPA:EGIE3,6.398171
+43975,2008-12-17T09:00:00,BMFBOVESPA:EGIE3,6.334788
+43976,2008-12-18T09:00:00,BMFBOVESPA:EGIE3,6.334788
+43977,2008-12-19T09:00:00,BMFBOVESPA:EGIE3,6.517894
+43978,2008-12-22T09:00:00,BMFBOVESPA:EGIE3,6.271404
+43979,2008-12-23T09:00:00,BMFBOVESPA:EGIE3,6.091819
+43980,2008-12-26T09:00:00,BMFBOVESPA:EGIE3,6.102383
+43981,2008-12-29T09:00:00,BMFBOVESPA:EGIE3,5.940404
+43982,2008-12-30T09:00:00,BMFBOVESPA:EGIE3,6.119989
+43983,2009-01-02T09:00:00,BMFBOVESPA:EGIE3,6.236191
+43984,2009-01-05T09:00:00,BMFBOVESPA:EGIE3,6.007308
+43985,2009-01-06T09:00:00,BMFBOVESPA:EGIE3,6.031957
+43986,2009-01-07T09:00:00,BMFBOVESPA:EGIE3,5.891106
+43987,2009-01-08T09:00:00,BMFBOVESPA:EGIE3,5.989702
+43988,2009-01-09T09:00:00,BMFBOVESPA:EGIE3,6.338309
+43989,2009-01-12T09:00:00,BMFBOVESPA:EGIE3,6.303096
+43990,2009-01-13T09:00:00,BMFBOVESPA:EGIE3,6.370001
+43991,2009-01-14T09:00:00,BMFBOVESPA:EGIE3,6.334788
+43992,2009-01-15T09:00:00,BMFBOVESPA:EGIE3,6.22915
+43993,2009-01-16T09:00:00,BMFBOVESPA:EGIE3,6.007308
+43994,2009-01-19T09:00:00,BMFBOVESPA:EGIE3,6.112947
+43995,2009-01-20T09:00:00,BMFBOVESPA:EGIE3,5.940404
+43996,2009-01-21T09:00:00,BMFBOVESPA:EGIE3,6.105904
+43997,2009-01-22T09:00:00,BMFBOVESPA:EGIE3,6.074213
+43998,2009-01-23T09:00:00,BMFBOVESPA:EGIE3,6.105904
+43999,2009-01-26T09:00:00,BMFBOVESPA:EGIE3,6.141118
+44000,2009-01-27T09:00:00,BMFBOVESPA:EGIE3,6.056607
+44001,2009-01-28T09:00:00,BMFBOVESPA:EGIE3,6.137596
+44002,2009-01-29T09:00:00,BMFBOVESPA:EGIE3,6.017872
+44003,2009-01-30T09:00:00,BMFBOVESPA:EGIE3,5.919276
+44004,2009-02-02T09:00:00,BMFBOVESPA:EGIE3,5.827723
+44005,2009-02-03T09:00:00,BMFBOVESPA:EGIE3,5.810117
+44006,2009-02-04T09:00:00,BMFBOVESPA:EGIE3,5.774904
+44007,2009-02-05T09:00:00,BMFBOVESPA:EGIE3,5.845329
+44008,2009-02-06T09:00:00,BMFBOVESPA:EGIE3,5.943925
+44009,2009-02-09T09:00:00,BMFBOVESPA:EGIE3,5.774904
+44010,2009-02-10T09:00:00,BMFBOVESPA:EGIE3,5.996745
+44011,2009-02-11T09:00:00,BMFBOVESPA:EGIE3,5.8735
+44012,2009-02-12T09:00:00,BMFBOVESPA:EGIE3,5.8735
+44013,2009-02-13T09:00:00,BMFBOVESPA:EGIE3,5.799552
+44014,2009-02-16T10:00:00,BMFBOVESPA:EGIE3,5.810117
+44015,2009-02-17T10:00:00,BMFBOVESPA:EGIE3,5.968575
+44016,2009-02-18T10:00:00,BMFBOVESPA:EGIE3,5.824202
+44017,2009-02-19T10:00:00,BMFBOVESPA:EGIE3,5.803074
+44018,2009-02-20T10:00:00,BMFBOVESPA:EGIE3,5.8735
+44019,2009-02-25T10:00:00,BMFBOVESPA:EGIE3,5.824202
+44020,2009-02-26T10:00:00,BMFBOVESPA:EGIE3,5.806595
+44021,2009-02-27T10:00:00,BMFBOVESPA:EGIE3,5.869978
+44022,2009-03-02T10:00:00,BMFBOVESPA:EGIE3,5.774904
+44023,2009-03-03T10:00:00,BMFBOVESPA:EGIE3,5.796031
+44024,2009-03-04T10:00:00,BMFBOVESPA:EGIE3,5.757297
+44025,2009-03-05T10:00:00,BMFBOVESPA:EGIE3,5.707999
+44026,2009-03-06T10:00:00,BMFBOVESPA:EGIE3,5.778425
+44027,2009-03-09T10:00:00,BMFBOVESPA:EGIE3,5.693914
+44028,2009-03-10T10:00:00,BMFBOVESPA:EGIE3,5.792511
+44029,2009-03-11T10:00:00,BMFBOVESPA:EGIE3,5.788989
+44030,2009-03-12T10:00:00,BMFBOVESPA:EGIE3,5.753776
+44031,2009-03-13T10:00:00,BMFBOVESPA:EGIE3,5.859414
+44032,2009-03-16T10:00:00,BMFBOVESPA:EGIE3,5.693914
+44033,2009-03-17T10:00:00,BMFBOVESPA:EGIE3,5.753776
+44034,2009-03-18T10:00:00,BMFBOVESPA:EGIE3,5.852372
+44035,2009-03-19T10:00:00,BMFBOVESPA:EGIE3,5.774904
+44036,2009-03-20T10:00:00,BMFBOVESPA:EGIE3,5.792511
+44037,2009-03-23T10:00:00,BMFBOVESPA:EGIE3,5.774904
+44038,2009-03-24T10:00:00,BMFBOVESPA:EGIE3,5.641095
+44039,2009-03-25T10:00:00,BMFBOVESPA:EGIE3,5.799552
+44040,2009-03-26T10:00:00,BMFBOVESPA:EGIE3,5.739691
+44041,2009-03-27T10:00:00,BMFBOVESPA:EGIE3,5.774904
+44042,2009-03-30T10:00:00,BMFBOVESPA:EGIE3,5.616446
+44043,2009-03-31T10:00:00,BMFBOVESPA:EGIE3,5.676308
+44044,2009-04-01T10:00:00,BMFBOVESPA:EGIE3,5.817159
+44045,2009-04-02T10:00:00,BMFBOVESPA:EGIE3,5.743212
+44046,2009-04-03T10:00:00,BMFBOVESPA:EGIE3,6.070692
+44047,2009-04-06T10:00:00,BMFBOVESPA:EGIE3,6.169287
+44048,2009-04-07T10:00:00,BMFBOVESPA:EGIE3,5.95801
+44049,2009-04-08T10:00:00,BMFBOVESPA:EGIE3,5.940404
+44050,2009-04-09T10:00:00,BMFBOVESPA:EGIE3,5.940404
+44051,2009-04-13T10:00:00,BMFBOVESPA:EGIE3,5.806595
+44052,2009-04-14T10:00:00,BMFBOVESPA:EGIE3,5.877021
+44053,2009-04-15T10:00:00,BMFBOVESPA:EGIE3,5.806595
+44054,2009-04-16T10:00:00,BMFBOVESPA:EGIE3,5.908713
+44055,2009-04-17T10:00:00,BMFBOVESPA:EGIE3,5.848851
+44056,2009-04-20T10:00:00,BMFBOVESPA:EGIE3,5.753776
+44057,2009-04-22T10:00:00,BMFBOVESPA:EGIE3,5.676308
+44058,2009-04-23T10:00:00,BMFBOVESPA:EGIE3,5.869978
+44059,2009-04-24T10:00:00,BMFBOVESPA:EGIE3,5.855893
+44060,2009-04-27T10:00:00,BMFBOVESPA:EGIE3,5.806595
+44061,2009-04-28T10:00:00,BMFBOVESPA:EGIE3,5.915755
+44062,2009-04-29T10:00:00,BMFBOVESPA:EGIE3,5.919276
+44063,2009-04-30T10:00:00,BMFBOVESPA:EGIE3,5.968575
+44064,2009-05-04T10:00:00,BMFBOVESPA:EGIE3,5.972095
+44065,2009-05-05T10:00:00,BMFBOVESPA:EGIE3,5.972095
+44066,2009-05-06T10:00:00,BMFBOVESPA:EGIE3,6.060127
+44067,2009-05-07T10:00:00,BMFBOVESPA:EGIE3,6.081255
+44068,2009-05-08T10:00:00,BMFBOVESPA:EGIE3,6.063649
+44069,2009-05-11T10:00:00,BMFBOVESPA:EGIE3,6.000266
+44070,2009-05-12T10:00:00,BMFBOVESPA:EGIE3,6.007308
+44071,2009-05-13T10:00:00,BMFBOVESPA:EGIE3,5.972095
+44072,2009-05-14T10:00:00,BMFBOVESPA:EGIE3,6.060127
+44073,2009-05-15T10:00:00,BMFBOVESPA:EGIE3,6.105904
+44074,2009-05-18T10:00:00,BMFBOVESPA:EGIE3,6.303096
+44075,2009-05-19T10:00:00,BMFBOVESPA:EGIE3,6.179851
+44076,2009-05-20T10:00:00,BMFBOVESPA:EGIE3,6.112947
+44077,2009-05-21T10:00:00,BMFBOVESPA:EGIE3,6.112947
+44078,2009-05-22T10:00:00,BMFBOVESPA:EGIE3,6.024915
+44079,2009-05-25T10:00:00,BMFBOVESPA:EGIE3,6.137596
+44080,2009-05-26T10:00:00,BMFBOVESPA:EGIE3,6.172809
+44081,2009-05-27T10:00:00,BMFBOVESPA:EGIE3,6.088298
+44082,2009-05-28T10:00:00,BMFBOVESPA:EGIE3,6.105904
+44083,2009-05-29T10:00:00,BMFBOVESPA:EGIE3,6.056607
+44084,2009-06-01T10:00:00,BMFBOVESPA:EGIE3,6.109426
+44085,2009-06-02T10:00:00,BMFBOVESPA:EGIE3,5.905191
+44086,2009-06-03T10:00:00,BMFBOVESPA:EGIE3,5.891106
+44087,2009-06-04T10:00:00,BMFBOVESPA:EGIE3,5.972095
+44088,2009-06-05T10:00:00,BMFBOVESPA:EGIE3,5.972095
+44089,2009-06-08T10:00:00,BMFBOVESPA:EGIE3,5.968575
+44090,2009-06-09T10:00:00,BMFBOVESPA:EGIE3,6.000266
+44091,2009-06-10T10:00:00,BMFBOVESPA:EGIE3,5.965053
+44092,2009-06-12T10:00:00,BMFBOVESPA:EGIE3,6.225628
+44093,2009-06-15T10:00:00,BMFBOVESPA:EGIE3,6.091819
+44094,2009-06-16T10:00:00,BMFBOVESPA:EGIE3,6.116469
+44095,2009-06-17T10:00:00,BMFBOVESPA:EGIE3,5.940404
+44096,2009-06-18T10:00:00,BMFBOVESPA:EGIE3,5.940404
+44097,2009-06-19T10:00:00,BMFBOVESPA:EGIE3,5.989702
+44098,2009-06-22T10:00:00,BMFBOVESPA:EGIE3,6.003787
+44099,2009-06-23T10:00:00,BMFBOVESPA:EGIE3,5.972095
+44100,2009-06-24T10:00:00,BMFBOVESPA:EGIE3,5.986181
+44101,2009-06-25T10:00:00,BMFBOVESPA:EGIE3,6.169287
+44102,2009-06-26T10:00:00,BMFBOVESPA:EGIE3,6.169287
+44103,2009-06-29T10:00:00,BMFBOVESPA:EGIE3,6.169287
+44104,2009-06-30T10:00:00,BMFBOVESPA:EGIE3,6.253798
+44105,2009-07-01T10:00:00,BMFBOVESPA:EGIE3,6.28549
+44106,2009-07-02T10:00:00,BMFBOVESPA:EGIE3,6.334788
+44107,2009-07-03T10:00:00,BMFBOVESPA:EGIE3,6.334788
+44108,2009-07-06T10:00:00,BMFBOVESPA:EGIE3,6.352394
+44109,2009-07-07T10:00:00,BMFBOVESPA:EGIE3,6.384085
+44110,2009-07-08T10:00:00,BMFBOVESPA:EGIE3,6.391128
+44111,2009-07-10T10:00:00,BMFBOVESPA:EGIE3,6.331266
+44112,2009-07-13T10:00:00,BMFBOVESPA:EGIE3,6.334788
+44113,2009-07-14T10:00:00,BMFBOVESPA:EGIE3,6.271404
+44114,2009-07-15T10:00:00,BMFBOVESPA:EGIE3,6.303096
+44115,2009-07-16T10:00:00,BMFBOVESPA:EGIE3,6.299575
+44116,2009-07-17T10:00:00,BMFBOVESPA:EGIE3,6.299575
+44117,2009-07-20T10:00:00,BMFBOVESPA:EGIE3,6.370001
+44118,2009-07-21T10:00:00,BMFBOVESPA:EGIE3,6.398171
+44119,2009-07-22T10:00:00,BMFBOVESPA:EGIE3,6.384085
+44120,2009-07-23T10:00:00,BMFBOVESPA:EGIE3,6.500288
+44121,2009-07-24T10:00:00,BMFBOVESPA:EGIE3,6.475639
+44122,2009-07-27T10:00:00,BMFBOVESPA:EGIE3,6.380565
+44123,2009-07-28T10:00:00,BMFBOVESPA:EGIE3,6.28549
+44124,2009-07-29T10:00:00,BMFBOVESPA:EGIE3,6.327745
+44125,2009-07-30T10:00:00,BMFBOVESPA:EGIE3,6.398171
+44126,2009-07-31T10:00:00,BMFBOVESPA:EGIE3,6.352394
+44127,2009-08-03T10:00:00,BMFBOVESPA:EGIE3,6.391128
+44128,2009-08-04T10:00:00,BMFBOVESPA:EGIE3,6.31366
+44129,2009-08-05T10:00:00,BMFBOVESPA:EGIE3,6.299575
+44130,2009-08-06T10:00:00,BMFBOVESPA:EGIE3,6.39465
+44131,2009-08-07T10:00:00,BMFBOVESPA:EGIE3,6.331266
+44132,2009-08-10T10:00:00,BMFBOVESPA:EGIE3,6.436905
+44133,2009-08-11T10:00:00,BMFBOVESPA:EGIE3,6.419298
+44134,2009-08-12T10:00:00,BMFBOVESPA:EGIE3,6.493246
+44135,2009-08-13T10:00:00,BMFBOVESPA:EGIE3,6.598884
+44136,2009-08-14T10:00:00,BMFBOVESPA:EGIE3,6.701503
+44137,2009-08-17T10:00:00,BMFBOVESPA:EGIE3,6.523908
+44138,2009-08-18T10:00:00,BMFBOVESPA:EGIE3,6.556527
+44139,2009-08-19T10:00:00,BMFBOVESPA:EGIE3,6.50941
+44140,2009-08-20T10:00:00,BMFBOVESPA:EGIE3,6.581898
+44141,2009-08-21T10:00:00,BMFBOVESPA:EGIE3,6.676132
+44142,2009-08-24T10:00:00,BMFBOVESPA:EGIE3,6.694254
+44143,2009-08-25T10:00:00,BMFBOVESPA:EGIE3,6.687006
+44144,2009-08-26T10:00:00,BMFBOVESPA:EGIE3,6.766742
+44145,2009-08-27T10:00:00,BMFBOVESPA:EGIE3,6.752244
+44146,2009-08-28T10:00:00,BMFBOVESPA:EGIE3,6.784864
+44147,2009-08-31T10:00:00,BMFBOVESPA:EGIE3,6.966083
+44148,2009-09-01T10:00:00,BMFBOVESPA:EGIE3,6.882723
+44149,2009-09-02T10:00:00,BMFBOVESPA:EGIE3,6.716001
+44150,2009-09-03T10:00:00,BMFBOVESPA:EGIE3,6.83923
+44151,2009-09-04T10:00:00,BMFBOVESPA:EGIE3,6.828357
+44152,2009-09-08T10:00:00,BMFBOVESPA:EGIE3,6.92984
+44153,2009-09-09T10:00:00,BMFBOVESPA:EGIE3,7.071191
+44154,2009-09-10T10:00:00,BMFBOVESPA:EGIE3,7.121933
+44155,2009-09-11T10:00:00,BMFBOVESPA:EGIE3,7.071191
+44156,2009-09-14T10:00:00,BMFBOVESPA:EGIE3,7.132806
+44157,2009-09-15T10:00:00,BMFBOVESPA:EGIE3,7.129181
+44158,2009-09-16T10:00:00,BMFBOVESPA:EGIE3,7.357518
+44159,2009-09-17T10:00:00,BMFBOVESPA:EGIE3,7.335772
+44160,2009-09-18T10:00:00,BMFBOVESPA:EGIE3,7.415508
+44161,2009-09-21T10:00:00,BMFBOVESPA:EGIE3,7.567733
+44162,2009-09-22T10:00:00,BMFBOVESPA:EGIE3,7.506118
+44163,2009-09-23T10:00:00,BMFBOVESPA:EGIE3,7.263284
+44164,2009-09-24T10:00:00,BMFBOVESPA:EGIE3,7.205293
+44165,2009-09-25T10:00:00,BMFBOVESPA:EGIE3,7.219791
+44166,2009-09-28T10:00:00,BMFBOVESPA:EGIE3,7.22704
+44167,2009-09-29T10:00:00,BMFBOVESPA:EGIE3,7.335772
+44168,2009-09-30T10:00:00,BMFBOVESPA:EGIE3,7.288655
+44169,2009-10-01T10:00:00,BMFBOVESPA:EGIE3,7.372016
+44170,2009-10-02T10:00:00,BMFBOVESPA:EGIE3,7.419132
+44171,2009-10-05T10:00:00,BMFBOVESPA:EGIE3,7.303152
+44172,2009-10-06T10:00:00,BMFBOVESPA:EGIE3,7.491621
+44173,2009-10-07T10:00:00,BMFBOVESPA:EGIE3,7.451752
+44174,2009-10-08T10:00:00,BMFBOVESPA:EGIE3,7.487996
+44175,2009-10-09T10:00:00,BMFBOVESPA:EGIE3,7.516991
+44176,2009-10-13T10:00:00,BMFBOVESPA:EGIE3,7.473499
+44177,2009-10-14T10:00:00,BMFBOVESPA:EGIE3,7.622099
+44178,2009-10-15T10:00:00,BMFBOVESPA:EGIE3,7.61485
+44179,2009-10-16T10:00:00,BMFBOVESPA:EGIE3,7.777947
+44180,2009-10-19T09:00:00,BMFBOVESPA:EGIE3,8.017158
+44181,2009-10-20T09:00:00,BMFBOVESPA:EGIE3,7.578606
+44182,2009-10-21T09:00:00,BMFBOVESPA:EGIE3,7.748952
+44183,2009-10-22T09:00:00,BMFBOVESPA:EGIE3,7.55686
+44184,2009-10-23T09:00:00,BMFBOVESPA:EGIE3,7.469875
+44185,2009-10-26T09:00:00,BMFBOVESPA:EGIE3,7.469875
+44186,2009-10-27T09:00:00,BMFBOVESPA:EGIE3,7.473499
+44187,2009-10-28T09:00:00,BMFBOVESPA:EGIE3,7.35027
+44188,2009-10-29T09:00:00,BMFBOVESPA:EGIE3,7.629347
+44189,2009-10-30T09:00:00,BMFBOVESPA:EGIE3,7.295903
+44190,2009-11-03T09:00:00,BMFBOVESPA:EGIE3,7.52424
+44191,2009-11-04T09:00:00,BMFBOVESPA:EGIE3,7.680089
+44192,2009-11-05T09:00:00,BMFBOVESPA:EGIE3,7.658342
+44193,2009-11-06T09:00:00,BMFBOVESPA:EGIE3,7.698211
+44194,2009-11-09T09:00:00,BMFBOVESPA:EGIE3,7.64747
+44195,2009-11-10T09:00:00,BMFBOVESPA:EGIE3,7.680089
+44196,2009-11-11T09:00:00,BMFBOVESPA:EGIE3,7.85406
+44197,2009-11-12T09:00:00,BMFBOVESPA:EGIE3,7.676465
+44198,2009-11-13T09:00:00,BMFBOVESPA:EGIE3,7.629347
+44199,2009-11-16T09:00:00,BMFBOVESPA:EGIE3,7.680089
+44200,2009-11-17T09:00:00,BMFBOVESPA:EGIE3,7.611226
+44201,2009-11-18T09:00:00,BMFBOVESPA:EGIE3,7.7352
+44202,2009-11-19T09:00:00,BMFBOVESPA:EGIE3,7.900639
+44203,2009-11-23T09:00:00,BMFBOVESPA:EGIE3,7.669024
+44204,2009-11-24T09:00:00,BMFBOVESPA:EGIE3,7.595495
+44205,2009-11-25T09:00:00,BMFBOVESPA:EGIE3,7.628583
+44206,2009-11-26T09:00:00,BMFBOVESPA:EGIE3,7.470497
+44207,2009-11-27T09:00:00,BMFBOVESPA:EGIE3,7.562407
+44208,2009-11-30T09:00:00,BMFBOVESPA:EGIE3,7.540349
+44209,2009-12-01T09:00:00,BMFBOVESPA:EGIE3,7.720494
+44210,2009-12-02T09:00:00,BMFBOVESPA:EGIE3,7.819757
+44211,2009-12-03T09:00:00,BMFBOVESPA:EGIE3,7.834463
+44212,2009-12-04T09:00:00,BMFBOVESPA:EGIE3,7.790346
+44213,2009-12-07T09:00:00,BMFBOVESPA:EGIE3,7.863874
+44214,2009-12-08T09:00:00,BMFBOVESPA:EGIE3,7.900639
+44215,2009-12-09T09:00:00,BMFBOVESPA:EGIE3,7.82711
+44216,2009-12-10T09:00:00,BMFBOVESPA:EGIE3,7.900639
+44217,2009-12-11T09:00:00,BMFBOVESPA:EGIE3,7.900639
+44218,2009-12-14T09:00:00,BMFBOVESPA:EGIE3,7.959461
+44219,2009-12-15T09:00:00,BMFBOVESPA:EGIE3,8.003579
+44220,2009-12-16T09:00:00,BMFBOVESPA:EGIE3,7.771963
+44221,2009-12-17T09:00:00,BMFBOVESPA:EGIE3,7.966814
+44222,2009-12-18T09:00:00,BMFBOVESPA:EGIE3,7.900639
+44223,2009-12-21T09:00:00,BMFBOVESPA:EGIE3,7.900639
+44224,2009-12-22T09:00:00,BMFBOVESPA:EGIE3,7.551379
+44225,2009-12-23T09:00:00,BMFBOVESPA:EGIE3,7.503585
+44226,2009-12-28T09:00:00,BMFBOVESPA:EGIE3,7.646965
+44227,2009-12-29T09:00:00,BMFBOVESPA:EGIE3,7.683729
+44228,2009-12-30T09:00:00,BMFBOVESPA:EGIE3,7.731523
+44229,2010-01-04T09:00:00,BMFBOVESPA:EGIE3,7.749905
+44230,2010-01-05T09:00:00,BMFBOVESPA:EGIE3,7.808728
+44231,2010-01-06T09:00:00,BMFBOVESPA:EGIE3,7.731523
+44232,2010-01-07T09:00:00,BMFBOVESPA:EGIE3,7.779317
+44233,2010-01-08T09:00:00,BMFBOVESPA:EGIE3,7.716817
+44234,2010-01-11T09:00:00,BMFBOVESPA:EGIE3,7.584466
+44235,2010-01-12T09:00:00,BMFBOVESPA:EGIE3,7.577114
+44236,2010-01-13T09:00:00,BMFBOVESPA:EGIE3,7.503585
+44237,2010-01-14T09:00:00,BMFBOVESPA:EGIE3,7.46682
+44238,2010-01-15T09:00:00,BMFBOVESPA:EGIE3,7.341822
+44239,2010-01-18T09:00:00,BMFBOVESPA:EGIE3,7.360204
+44240,2010-01-19T09:00:00,BMFBOVESPA:EGIE3,7.411674
+44241,2010-01-20T09:00:00,BMFBOVESPA:EGIE3,7.404321
+44242,2010-01-21T09:00:00,BMFBOVESPA:EGIE3,7.404321
+44243,2010-01-22T09:00:00,BMFBOVESPA:EGIE3,7.459468
+44244,2010-01-26T09:00:00,BMFBOVESPA:EGIE3,7.396969
+44245,2010-01-27T09:00:00,BMFBOVESPA:EGIE3,7.341822
+44246,2010-01-28T09:00:00,BMFBOVESPA:EGIE3,7.32344
+44247,2010-01-29T09:00:00,BMFBOVESPA:EGIE3,7.264617
+44248,2010-02-01T09:00:00,BMFBOVESPA:EGIE3,7.27197
+44249,2010-02-02T09:00:00,BMFBOVESPA:EGIE3,7.143295
+44250,2010-02-03T09:00:00,BMFBOVESPA:EGIE3,7.158
+44251,2010-02-04T09:00:00,BMFBOVESPA:EGIE3,7.018296
+44252,2010-02-05T09:00:00,BMFBOVESPA:EGIE3,7.091825
+44253,2010-02-08T09:00:00,BMFBOVESPA:EGIE3,7.110207
+44254,2010-02-09T09:00:00,BMFBOVESPA:EGIE3,7.069766
+44255,2010-02-10T09:00:00,BMFBOVESPA:EGIE3,7.036678
+44256,2010-02-11T09:00:00,BMFBOVESPA:EGIE3,7.282999
+44257,2010-02-12T09:00:00,BMFBOVESPA:EGIE3,7.32344
+44258,2010-02-17T09:00:00,BMFBOVESPA:EGIE3,7.444762
+44259,2010-02-18T09:00:00,BMFBOVESPA:EGIE3,7.536672
+44260,2010-02-19T09:00:00,BMFBOVESPA:EGIE3,7.492555
+44261,2010-02-22T10:00:00,BMFBOVESPA:EGIE3,7.448438
+44262,2010-02-23T10:00:00,BMFBOVESPA:EGIE3,7.42638
+44263,2010-02-24T10:00:00,BMFBOVESPA:EGIE3,7.41535
+44264,2010-02-25T10:00:00,BMFBOVESPA:EGIE3,7.448438
+44265,2010-02-26T10:00:00,BMFBOVESPA:EGIE3,7.437409
+44266,2010-03-01T10:00:00,BMFBOVESPA:EGIE3,7.341822
+44267,2010-03-02T10:00:00,BMFBOVESPA:EGIE3,7.286676
+44268,2010-03-03T10:00:00,BMFBOVESPA:EGIE3,7.360204
+44269,2010-03-04T10:00:00,BMFBOVESPA:EGIE3,7.393292
+44270,2010-03-05T10:00:00,BMFBOVESPA:EGIE3,7.374909
+44271,2010-03-08T10:00:00,BMFBOVESPA:EGIE3,7.260941
+44272,2010-03-09T10:00:00,BMFBOVESPA:EGIE3,7.349175
+44273,2010-03-10T10:00:00,BMFBOVESPA:EGIE3,7.41535
+44274,2010-03-11T10:00:00,BMFBOVESPA:EGIE3,7.444762
+44275,2010-03-12T10:00:00,BMFBOVESPA:EGIE3,7.367557
+44276,2010-03-15T10:00:00,BMFBOVESPA:EGIE3,7.349175
+44277,2010-03-16T10:00:00,BMFBOVESPA:EGIE3,7.345498
+44278,2010-03-17T10:00:00,BMFBOVESPA:EGIE3,7.382263
+44279,2010-03-18T10:00:00,BMFBOVESPA:EGIE3,7.374909
+44280,2010-03-19T10:00:00,BMFBOVESPA:EGIE3,7.32344
+44281,2010-03-22T10:00:00,BMFBOVESPA:EGIE3,7.305058
+44282,2010-03-23T10:00:00,BMFBOVESPA:EGIE3,7.253588
+44283,2010-03-24T10:00:00,BMFBOVESPA:EGIE3,7.18006
+44284,2010-03-25T10:00:00,BMFBOVESPA:EGIE3,7.27197
+44285,2010-03-26T10:00:00,BMFBOVESPA:EGIE3,7.264617
+44286,2010-03-29T10:00:00,BMFBOVESPA:EGIE3,7.220499
+44287,2010-03-30T10:00:00,BMFBOVESPA:EGIE3,7.235206
+44288,2010-03-31T10:00:00,BMFBOVESPA:EGIE3,7.176383
+44289,2010-04-01T10:00:00,BMFBOVESPA:EGIE3,7.205794
+44290,2010-04-05T10:00:00,BMFBOVESPA:EGIE3,7.198441
+44291,2010-04-06T10:00:00,BMFBOVESPA:EGIE3,7.290352
+44292,2010-04-07T10:00:00,BMFBOVESPA:EGIE3,7.341822
+44293,2010-04-08T10:00:00,BMFBOVESPA:EGIE3,7.411674
+44294,2010-04-09T10:00:00,BMFBOVESPA:EGIE3,7.360204
+44295,2010-04-12T10:00:00,BMFBOVESPA:EGIE3,7.32344
+44296,2010-04-13T10:00:00,BMFBOVESPA:EGIE3,7.444762
+44297,2010-04-14T10:00:00,BMFBOVESPA:EGIE3,7.485203
+44298,2010-04-15T10:00:00,BMFBOVESPA:EGIE3,7.496231
+44299,2010-04-16T10:00:00,BMFBOVESPA:EGIE3,7.422704
+44300,2010-04-19T10:00:00,BMFBOVESPA:EGIE3,7.555054
+44301,2010-04-20T10:00:00,BMFBOVESPA:EGIE3,7.628583
+44302,2010-04-22T10:00:00,BMFBOVESPA:EGIE3,7.974167
+44303,2010-04-23T10:00:00,BMFBOVESPA:EGIE3,8.040343
+44304,2010-04-26T10:00:00,BMFBOVESPA:EGIE3,7.900639
+44305,2010-04-27T10:00:00,BMFBOVESPA:EGIE3,7.845492
+44306,2010-04-28T10:00:00,BMFBOVESPA:EGIE3,7.900639
+44307,2010-04-29T10:00:00,BMFBOVESPA:EGIE3,8.007255
+44308,2010-04-30T10:00:00,BMFBOVESPA:EGIE3,7.952108
+44309,2010-05-03T10:00:00,BMFBOVESPA:EGIE3,7.82711
+44310,2010-05-04T10:00:00,BMFBOVESPA:EGIE3,7.863874
+44311,2010-05-05T10:00:00,BMFBOVESPA:EGIE3,7.926373
+44312,2010-05-06T10:00:00,BMFBOVESPA:EGIE3,7.738875
+44313,2010-05-07T10:00:00,BMFBOVESPA:EGIE3,7.722417
+44314,2010-05-10T10:00:00,BMFBOVESPA:EGIE3,7.777895
+44315,2010-05-11T10:00:00,BMFBOVESPA:EGIE3,7.807483
+44316,2010-05-12T10:00:00,BMFBOVESPA:EGIE3,7.885151
+44317,2010-05-13T10:00:00,BMFBOVESPA:EGIE3,7.877753
+44318,2010-05-14T10:00:00,BMFBOVESPA:EGIE3,7.78899
+44319,2010-05-17T10:00:00,BMFBOVESPA:EGIE3,7.796387
+44320,2010-05-18T10:00:00,BMFBOVESPA:EGIE3,7.752005
+44321,2010-05-19T10:00:00,BMFBOVESPA:EGIE3,7.737212
+44322,2010-05-20T10:00:00,BMFBOVESPA:EGIE3,7.345174
+44323,2010-05-21T10:00:00,BMFBOVESPA:EGIE3,7.363666
+44324,2010-05-24T10:00:00,BMFBOVESPA:EGIE3,7.441334
+44325,2010-05-25T10:00:00,BMFBOVESPA:EGIE3,7.37846
+44326,2010-05-26T10:00:00,BMFBOVESPA:EGIE3,7.459826
+44327,2010-05-27T10:00:00,BMFBOVESPA:EGIE3,7.470922
+44328,2010-05-28T10:00:00,BMFBOVESPA:EGIE3,7.393253
+44329,2010-05-31T10:00:00,BMFBOVESPA:EGIE3,7.500509
+44330,2010-06-01T10:00:00,BMFBOVESPA:EGIE3,7.245314
+44331,2010-06-02T10:00:00,BMFBOVESPA:EGIE3,7.212028
+44332,2010-06-04T10:00:00,BMFBOVESPA:EGIE3,7.267505
+44333,2010-06-07T10:00:00,BMFBOVESPA:EGIE3,7.415444
+44334,2010-06-08T10:00:00,BMFBOVESPA:EGIE3,7.504208
+44335,2010-06-09T10:00:00,BMFBOVESPA:EGIE3,7.559685
+44336,2010-06-10T10:00:00,BMFBOVESPA:EGIE3,7.615162
+44337,2010-06-11T10:00:00,BMFBOVESPA:EGIE3,7.559685
+44338,2010-06-14T10:00:00,BMFBOVESPA:EGIE3,7.574479
+44339,2010-06-15T10:00:00,BMFBOVESPA:EGIE3,7.700227
+44340,2010-06-16T10:00:00,BMFBOVESPA:EGIE3,7.615162
+44341,2010-06-17T10:00:00,BMFBOVESPA:EGIE3,7.5227
+44342,2010-06-18T10:00:00,BMFBOVESPA:EGIE3,7.633654
+44343,2010-06-21T10:00:00,BMFBOVESPA:EGIE3,7.589273
+44344,2010-06-22T10:00:00,BMFBOVESPA:EGIE3,7.500509
+44345,2010-06-23T10:00:00,BMFBOVESPA:EGIE3,7.504208
+44346,2010-06-24T10:00:00,BMFBOVESPA:EGIE3,7.485715
+44347,2010-06-25T10:00:00,BMFBOVESPA:EGIE3,7.615162
+44348,2010-06-28T10:00:00,BMFBOVESPA:EGIE3,7.578177
+44349,2010-06-29T10:00:00,BMFBOVESPA:EGIE3,7.703925
+44350,2010-06-30T10:00:00,BMFBOVESPA:EGIE3,7.700227
+44351,2010-07-01T10:00:00,BMFBOVESPA:EGIE3,7.729815
+44352,2010-07-02T10:00:00,BMFBOVESPA:EGIE3,7.885151
+44353,2010-07-05T10:00:00,BMFBOVESPA:EGIE3,7.936929
+44354,2010-07-06T10:00:00,BMFBOVESPA:EGIE3,7.962819
+44355,2010-07-07T10:00:00,BMFBOVESPA:EGIE3,7.996105
+44356,2010-07-08T10:00:00,BMFBOVESPA:EGIE3,7.999803
+44357,2010-07-12T10:00:00,BMFBOVESPA:EGIE3,7.955422
+44358,2010-07-13T10:00:00,BMFBOVESPA:EGIE3,8.033089
+44359,2010-07-14T10:00:00,BMFBOVESPA:EGIE3,7.922135
+44360,2010-07-15T10:00:00,BMFBOVESPA:EGIE3,7.907341
+44361,2010-07-16T10:00:00,BMFBOVESPA:EGIE3,8.047884
+44362,2010-07-19T10:00:00,BMFBOVESPA:EGIE3,8.103361
+44363,2010-07-20T10:00:00,BMFBOVESPA:EGIE3,8.066376
+44364,2010-07-21T10:00:00,BMFBOVESPA:EGIE3,8.140345
+44365,2010-07-22T10:00:00,BMFBOVESPA:EGIE3,8.414033
+44366,2010-07-23T10:00:00,BMFBOVESPA:EGIE3,8.258697
+44367,2010-07-26T10:00:00,BMFBOVESPA:EGIE3,8.254998
+44368,2010-07-27T10:00:00,BMFBOVESPA:EGIE3,8.284586
+44369,2010-07-28T10:00:00,BMFBOVESPA:EGIE3,8.266094
+44370,2010-07-29T10:00:00,BMFBOVESPA:EGIE3,8.251299
+44371,2010-07-30T10:00:00,BMFBOVESPA:EGIE3,8.303079
+44372,2010-08-02T10:00:00,BMFBOVESPA:EGIE3,8.499098
+44373,2010-08-03T10:00:00,BMFBOVESPA:EGIE3,8.558273
+44374,2010-08-04T10:00:00,BMFBOVESPA:EGIE3,8.432525
+44375,2010-08-05T10:00:00,BMFBOVESPA:EGIE3,8.465811
+44376,2010-08-06T10:00:00,BMFBOVESPA:EGIE3,8.46951
+44377,2010-08-09T10:00:00,BMFBOVESPA:EGIE3,8.321571
+44378,2010-08-10T10:00:00,BMFBOVESPA:EGIE3,8.410334
+44379,2010-08-11T10:00:00,BMFBOVESPA:EGIE3,8.410334
+44380,2010-08-12T10:00:00,BMFBOVESPA:EGIE3,8.358556
+44381,2010-08-13T10:00:00,BMFBOVESPA:EGIE3,8.251299
+44382,2010-08-16T10:00:00,BMFBOVESPA:EGIE3,8.243903
+44383,2010-08-17T10:00:00,BMFBOVESPA:EGIE3,8.243903
+44384,2010-08-18T10:00:00,BMFBOVESPA:EGIE3,8.613751
+44385,2010-08-19T10:00:00,BMFBOVESPA:EGIE3,8.721006
+44386,2010-08-20T10:00:00,BMFBOVESPA:EGIE3,8.880041
+44387,2010-08-23T10:00:00,BMFBOVESPA:EGIE3,8.587861
+44388,2010-08-24T10:00:00,BMFBOVESPA:EGIE3,8.721006
+44389,2010-08-25T10:00:00,BMFBOVESPA:EGIE3,8.757991
+44390,2010-08-26T10:00:00,BMFBOVESPA:EGIE3,8.521289
+44391,2010-08-27T10:00:00,BMFBOVESPA:EGIE3,8.684021
+44392,2010-08-30T10:00:00,BMFBOVESPA:EGIE3,8.613751
+44393,2010-08-31T10:00:00,BMFBOVESPA:EGIE3,8.44362
+44394,2010-09-01T10:00:00,BMFBOVESPA:EGIE3,8.340063
+44395,2010-09-02T10:00:00,BMFBOVESPA:EGIE3,8.399238
+44396,2010-09-03T10:00:00,BMFBOVESPA:EGIE3,8.499098
+44397,2010-09-06T10:00:00,BMFBOVESPA:EGIE3,8.598956
+44398,2010-09-08T10:00:00,BMFBOVESPA:EGIE3,8.684021
+44399,2010-09-09T10:00:00,BMFBOVESPA:EGIE3,8.451017
+44400,2010-09-10T10:00:00,BMFBOVESPA:EGIE3,8.484304
+44401,2010-09-13T10:00:00,BMFBOVESPA:EGIE3,8.602655
+44402,2010-09-14T10:00:00,BMFBOVESPA:EGIE3,8.883739
+44403,2010-09-15T10:00:00,BMFBOVESPA:EGIE3,8.902231
+44404,2010-09-16T10:00:00,BMFBOVESPA:EGIE3,8.787579
+44405,2010-09-17T10:00:00,BMFBOVESPA:EGIE3,8.772784
+44406,2010-09-20T10:00:00,BMFBOVESPA:EGIE3,8.695117
+44407,2010-09-21T10:00:00,BMFBOVESPA:EGIE3,8.83196
+44408,2010-09-22T10:00:00,BMFBOVESPA:EGIE3,8.883739
+44409,2010-09-23T10:00:00,BMFBOVESPA:EGIE3,9.05017
+44410,2010-09-24T10:00:00,BMFBOVESPA:EGIE3,9.083456
+44411,2010-09-27T10:00:00,BMFBOVESPA:EGIE3,9.005789
+44412,2010-09-28T10:00:00,BMFBOVESPA:EGIE3,9.168522
+44413,2010-09-29T10:00:00,BMFBOVESPA:EGIE3,9.212903
+44414,2010-09-30T10:00:00,BMFBOVESPA:EGIE3,9.201808
+44415,2010-10-01T10:00:00,BMFBOVESPA:EGIE3,9.412001
+44416,2010-10-04T10:00:00,BMFBOVESPA:EGIE3,9.664243
+44417,2010-10-05T10:00:00,BMFBOVESPA:EGIE3,9.487297
+44418,2010-10-06T10:00:00,BMFBOVESPA:EGIE3,9.675537
+44419,2010-10-07T10:00:00,BMFBOVESPA:EGIE3,9.562593
+44420,2010-10-08T10:00:00,BMFBOVESPA:EGIE3,9.445884
+44421,2010-10-11T10:00:00,BMFBOVESPA:EGIE3,9.735774
+44422,2010-10-13T10:00:00,BMFBOVESPA:EGIE3,9.735774
+44423,2010-10-14T10:00:00,BMFBOVESPA:EGIE3,9.732009
+44424,2010-10-15T10:00:00,BMFBOVESPA:EGIE3,9.939073
+44425,2010-10-18T09:00:00,BMFBOVESPA:EGIE3,9.634124
+44426,2010-10-19T09:00:00,BMFBOVESPA:EGIE3,9.675537
+44427,2010-10-20T09:00:00,BMFBOVESPA:EGIE3,9.829894
+44428,2010-10-21T09:00:00,BMFBOVESPA:EGIE3,10.085901
+44429,2010-10-22T09:00:00,BMFBOVESPA:EGIE3,9.826129
+44430,2010-10-25T09:00:00,BMFBOVESPA:EGIE3,9.713185
+44431,2010-10-26T09:00:00,BMFBOVESPA:EGIE3,9.901425
+44432,2010-10-27T09:00:00,BMFBOVESPA:EGIE3,9.675537
+44433,2010-10-28T09:00:00,BMFBOVESPA:EGIE3,9.570123
+44434,2010-10-29T09:00:00,BMFBOVESPA:EGIE3,9.750833
+44435,2010-11-01T09:00:00,BMFBOVESPA:EGIE3,9.619065
+44436,2010-11-03T09:00:00,BMFBOVESPA:EGIE3,9.600241
+44437,2010-11-04T09:00:00,BMFBOVESPA:EGIE3,9.543769
+44438,2010-11-05T09:00:00,BMFBOVESPA:EGIE3,9.412001
+44439,2010-11-08T09:00:00,BMFBOVESPA:EGIE3,9.637889
+44440,2010-11-09T09:00:00,BMFBOVESPA:EGIE3,9.611536
+44441,2010-11-10T09:00:00,BMFBOVESPA:EGIE3,9.521181
+44442,2010-11-11T09:00:00,BMFBOVESPA:EGIE3,9.415766
+44443,2010-11-12T09:00:00,BMFBOVESPA:EGIE3,9.577653
+44444,2010-11-16T09:00:00,BMFBOVESPA:EGIE3,9.524945
+44445,2010-11-17T09:00:00,BMFBOVESPA:EGIE3,9.897661
+44446,2010-11-18T09:00:00,BMFBOVESPA:EGIE3,10.049078
+44447,2010-11-19T09:00:00,BMFBOVESPA:EGIE3,10.296968
+44448,2010-11-22T09:00:00,BMFBOVESPA:EGIE3,10.106284
+44449,2010-11-23T09:00:00,BMFBOVESPA:EGIE3,10.201626
+44450,2010-11-24T09:00:00,BMFBOVESPA:EGIE3,10.113911
+44451,2010-11-25T09:00:00,BMFBOVESPA:EGIE3,10.132979
+44452,2010-11-26T09:00:00,BMFBOVESPA:EGIE3,10.201626
+44453,2010-11-29T09:00:00,BMFBOVESPA:EGIE3,10.258831
+44454,2010-11-30T09:00:00,BMFBOVESPA:EGIE3,10.327478
+44455,2010-12-01T09:00:00,BMFBOVESPA:EGIE3,10.602063
+44456,2010-12-02T09:00:00,BMFBOVESPA:EGIE3,10.602063
+44457,2010-12-03T09:00:00,BMFBOVESPA:EGIE3,10.663082
+44458,2010-12-06T09:00:00,BMFBOVESPA:EGIE3,10.67071
+44459,2010-12-07T09:00:00,BMFBOVESPA:EGIE3,10.438075
+44460,2010-12-08T09:00:00,BMFBOVESPA:EGIE3,10.541044
+44461,2010-12-09T09:00:00,BMFBOVESPA:EGIE3,10.449516
+44462,2010-12-10T09:00:00,BMFBOVESPA:EGIE3,10.506721
+44463,2010-12-13T09:00:00,BMFBOVESPA:EGIE3,10.411379
+44464,2010-12-14T09:00:00,BMFBOVESPA:EGIE3,10.354174
+44465,2010-12-15T09:00:00,BMFBOVESPA:EGIE3,10.239763
+44466,2010-12-16T09:00:00,BMFBOVESPA:EGIE3,10.20544
+44467,2010-12-17T09:00:00,BMFBOVESPA:EGIE3,10.17493
+44468,2010-12-20T09:00:00,BMFBOVESPA:EGIE3,10.182558
+44469,2010-12-21T09:00:00,BMFBOVESPA:EGIE3,10.300782
+44470,2010-12-22T09:00:00,BMFBOVESPA:EGIE3,10.132979
+44471,2010-12-23T09:00:00,BMFBOVESPA:EGIE3,10.106284
+44472,2010-12-27T09:00:00,BMFBOVESPA:EGIE3,10.049078
+44473,2010-12-28T09:00:00,BMFBOVESPA:EGIE3,10.125352
+44474,2010-12-29T09:00:00,BMFBOVESPA:EGIE3,10.220694
+44475,2010-12-30T09:00:00,BMFBOVESPA:EGIE3,10.468585
+44476,2011-01-03T09:00:00,BMFBOVESPA:EGIE3,10.220694
+44477,2011-01-04T09:00:00,BMFBOVESPA:EGIE3,10.087216
+44478,2011-01-05T09:00:00,BMFBOVESPA:EGIE3,10.258831
+44479,2011-01-06T09:00:00,BMFBOVESPA:EGIE3,10.39231
+44480,2011-01-07T09:00:00,BMFBOVESPA:EGIE3,10.430447
+44481,2011-01-10T09:00:00,BMFBOVESPA:EGIE3,10.411379
+44482,2011-01-11T09:00:00,BMFBOVESPA:EGIE3,10.468585
+44483,2011-01-12T09:00:00,BMFBOVESPA:EGIE3,10.544858
+44484,2011-01-13T09:00:00,BMFBOVESPA:EGIE3,10.445702
+44485,2011-01-14T09:00:00,BMFBOVESPA:EGIE3,10.430447
+44486,2011-01-17T09:00:00,BMFBOVESPA:EGIE3,10.357987
+44487,2011-01-18T09:00:00,BMFBOVESPA:EGIE3,10.316036
+44488,2011-01-19T09:00:00,BMFBOVESPA:EGIE3,10.296968
+44489,2011-01-20T09:00:00,BMFBOVESPA:EGIE3,10.354174
+44490,2011-01-21T09:00:00,BMFBOVESPA:EGIE3,10.39231
+44491,2011-01-24T09:00:00,BMFBOVESPA:EGIE3,10.361801
+44492,2011-01-26T09:00:00,BMFBOVESPA:EGIE3,10.171116
+44493,2011-01-27T09:00:00,BMFBOVESPA:EGIE3,10.049078
+44494,2011-01-28T09:00:00,BMFBOVESPA:EGIE3,9.766865
+44495,2011-01-31T09:00:00,BMFBOVESPA:EGIE3,9.839325
+44496,2011-02-01T09:00:00,BMFBOVESPA:EGIE3,10.121539
+44497,2011-02-02T09:00:00,BMFBOVESPA:EGIE3,9.953736
+44498,2011-02-03T09:00:00,BMFBOVESPA:EGIE3,9.820257
+44499,2011-02-04T09:00:00,BMFBOVESPA:EGIE3,9.801189
+44500,2011-02-07T09:00:00,BMFBOVESPA:EGIE3,9.820257
+44501,2011-02-08T09:00:00,BMFBOVESPA:EGIE3,9.816443
+44502,2011-02-09T09:00:00,BMFBOVESPA:EGIE3,9.60669
+44503,2011-02-10T09:00:00,BMFBOVESPA:EGIE3,9.492279
+44504,2011-02-11T09:00:00,BMFBOVESPA:EGIE3,9.515162
+44505,2011-02-14T09:00:00,BMFBOVESPA:EGIE3,9.477024
+44506,2011-02-15T09:00:00,BMFBOVESPA:EGIE3,9.370241
+44507,2011-02-16T09:00:00,BMFBOVESPA:EGIE3,9.602876
+44508,2011-02-17T09:00:00,BMFBOVESPA:EGIE3,9.530416
+44509,2011-02-18T09:00:00,BMFBOVESPA:EGIE3,9.743982
+44510,2011-02-21T10:00:00,BMFBOVESPA:EGIE3,9.85458
+44511,2011-02-22T10:00:00,BMFBOVESPA:EGIE3,10.113911
+44512,2011-02-23T10:00:00,BMFBOVESPA:EGIE3,9.98806
+44513,2011-02-24T10:00:00,BMFBOVESPA:EGIE3,9.9995
+44514,2011-02-25T10:00:00,BMFBOVESPA:EGIE3,9.866021
+44515,2011-02-28T10:00:00,BMFBOVESPA:EGIE3,9.915599
+44516,2011-03-01T10:00:00,BMFBOVESPA:EGIE3,9.991873
+44517,2011-03-02T10:00:00,BMFBOVESPA:EGIE3,10.030009
+44518,2011-03-03T10:00:00,BMFBOVESPA:EGIE3,10.087216
+44519,2011-03-04T10:00:00,BMFBOVESPA:EGIE3,10.068147
+44520,2011-03-09T10:00:00,BMFBOVESPA:EGIE3,10.060519
+44521,2011-03-10T10:00:00,BMFBOVESPA:EGIE3,9.915599
+44522,2011-03-11T10:00:00,BMFBOVESPA:EGIE3,9.911785
+44523,2011-03-14T10:00:00,BMFBOVESPA:EGIE3,10.087216
+44524,2011-03-15T10:00:00,BMFBOVESPA:EGIE3,10.030009
+44525,2011-03-16T10:00:00,BMFBOVESPA:EGIE3,9.763051
+44526,2011-03-17T10:00:00,BMFBOVESPA:EGIE3,9.64864
+44527,2011-03-18T10:00:00,BMFBOVESPA:EGIE3,9.591435
+44528,2011-03-21T10:00:00,BMFBOVESPA:EGIE3,9.610504
+44529,2011-03-22T10:00:00,BMFBOVESPA:EGIE3,9.915599
+44530,2011-03-23T10:00:00,BMFBOVESPA:EGIE3,10.060519
+44531,2011-03-24T10:00:00,BMFBOVESPA:EGIE3,10.030009
+44532,2011-03-25T10:00:00,BMFBOVESPA:EGIE3,10.087216
+44533,2011-03-28T10:00:00,BMFBOVESPA:EGIE3,10.163489
+44534,2011-03-29T10:00:00,BMFBOVESPA:EGIE3,10.144421
+44535,2011-03-30T10:00:00,BMFBOVESPA:EGIE3,10.430447
+44536,2011-03-31T10:00:00,BMFBOVESPA:EGIE3,10.52579
+44537,2011-04-01T10:00:00,BMFBOVESPA:EGIE3,10.6402
+44538,2011-04-04T10:00:00,BMFBOVESPA:EGIE3,10.602063
+44539,2011-04-05T10:00:00,BMFBOVESPA:EGIE3,10.77368
+44540,2011-04-06T10:00:00,BMFBOVESPA:EGIE3,10.808003
+44541,2011-04-07T10:00:00,BMFBOVESPA:EGIE3,10.705033
+44542,2011-04-08T10:00:00,BMFBOVESPA:EGIE3,10.605877
+44543,2011-04-11T10:00:00,BMFBOVESPA:EGIE3,10.487653
+44544,2011-04-12T10:00:00,BMFBOVESPA:EGIE3,10.617318
+44545,2011-04-13T10:00:00,BMFBOVESPA:EGIE3,10.754612
+44546,2011-04-14T10:00:00,BMFBOVESPA:EGIE3,10.602063
+44547,2011-04-15T10:00:00,BMFBOVESPA:EGIE3,10.544858
+44548,2011-04-18T10:00:00,BMFBOVESPA:EGIE3,10.754612
+44549,2011-04-19T10:00:00,BMFBOVESPA:EGIE3,10.678337
+44550,2011-04-20T10:00:00,BMFBOVESPA:EGIE3,10.624946
+44551,2011-04-25T10:00:00,BMFBOVESPA:EGIE3,10.735543
+44552,2011-04-26T10:00:00,BMFBOVESPA:EGIE3,10.735543
+44553,2011-04-27T10:00:00,BMFBOVESPA:EGIE3,10.769866
+44554,2011-04-28T10:00:00,BMFBOVESPA:EGIE3,10.6402
+44555,2011-04-29T10:00:00,BMFBOVESPA:EGIE3,10.510535
+44556,2011-05-02T10:00:00,BMFBOVESPA:EGIE3,10.580742
+44557,2011-05-03T10:00:00,BMFBOVESPA:EGIE3,10.465316
+44558,2011-05-04T10:00:00,BMFBOVESPA:EGIE3,10.253701
+44559,2011-05-05T10:00:00,BMFBOVESPA:EGIE3,10.503791
+44560,2011-05-06T10:00:00,BMFBOVESPA:EGIE3,10.580742
+44561,2011-05-09T10:00:00,BMFBOVESPA:EGIE3,10.580742
+44562,2011-05-10T10:00:00,BMFBOVESPA:EGIE3,10.557657
+44563,2011-05-11T10:00:00,BMFBOVESPA:EGIE3,10.542267
+44564,2011-05-12T10:00:00,BMFBOVESPA:EGIE3,10.330652
+44565,2011-05-13T10:00:00,BMFBOVESPA:EGIE3,10.449926
+44566,2011-05-16T10:00:00,BMFBOVESPA:EGIE3,10.465316
+44567,2011-05-17T10:00:00,BMFBOVESPA:EGIE3,10.503791
+44568,2011-05-18T10:00:00,BMFBOVESPA:EGIE3,10.523029
+44569,2011-05-19T10:00:00,BMFBOVESPA:EGIE3,10.507638
+44570,2011-05-20T10:00:00,BMFBOVESPA:EGIE3,10.569199
+44571,2011-05-23T10:00:00,BMFBOVESPA:EGIE3,10.580742
+44572,2011-05-24T10:00:00,BMFBOVESPA:EGIE3,10.580742
+44573,2011-05-25T10:00:00,BMFBOVESPA:EGIE3,10.553809
+44574,2011-05-26T10:00:00,BMFBOVESPA:EGIE3,10.542267
+44575,2011-05-27T10:00:00,BMFBOVESPA:EGIE3,10.496097
+44576,2011-05-30T10:00:00,BMFBOVESPA:EGIE3,10.42684
+44577,2011-05-31T10:00:00,BMFBOVESPA:EGIE3,10.292176
+44578,2011-06-01T10:00:00,BMFBOVESPA:EGIE3,10.407602
+44579,2011-06-02T10:00:00,BMFBOVESPA:EGIE3,10.419145
+44580,2011-06-03T10:00:00,BMFBOVESPA:EGIE3,10.353737
+44581,2011-06-06T10:00:00,BMFBOVESPA:EGIE3,10.407602
+44582,2011-06-07T10:00:00,BMFBOVESPA:EGIE3,10.253701
+44583,2011-06-08T10:00:00,BMFBOVESPA:EGIE3,10.253701
+44584,2011-06-09T10:00:00,BMFBOVESPA:EGIE3,10.195988
+44585,2011-06-10T10:00:00,BMFBOVESPA:EGIE3,10.095952
+44586,2011-06-13T10:00:00,BMFBOVESPA:EGIE3,9.92666
+44587,2011-06-14T10:00:00,BMFBOVESPA:EGIE3,9.830471
+44588,2011-06-15T10:00:00,BMFBOVESPA:EGIE3,10.022848
+44589,2011-06-16T10:00:00,BMFBOVESPA:EGIE3,10.195988
+44590,2011-06-17T10:00:00,BMFBOVESPA:EGIE3,10.122884
+44591,2011-06-20T10:00:00,BMFBOVESPA:EGIE3,10.342194
+44592,2011-06-21T10:00:00,BMFBOVESPA:EGIE3,10.388365
+44593,2011-06-22T10:00:00,BMFBOVESPA:EGIE3,10.122884
+44594,2011-06-24T10:00:00,BMFBOVESPA:EGIE3,10.507638
+44595,2011-06-27T10:00:00,BMFBOVESPA:EGIE3,10.503791
+44596,2011-06-28T10:00:00,BMFBOVESPA:EGIE3,10.496097
+44597,2011-06-29T10:00:00,BMFBOVESPA:EGIE3,10.446078
+44598,2011-06-30T10:00:00,BMFBOVESPA:EGIE3,10.580742
+44599,2011-07-01T10:00:00,BMFBOVESPA:EGIE3,10.272939
+44600,2011-07-04T10:00:00,BMFBOVESPA:EGIE3,10.315261
+44601,2011-07-05T10:00:00,BMFBOVESPA:EGIE3,10.503791
+44602,2011-07-06T10:00:00,BMFBOVESPA:EGIE3,10.465316
+44603,2011-07-07T10:00:00,BMFBOVESPA:EGIE3,10.488401
+44604,2011-07-08T10:00:00,BMFBOVESPA:EGIE3,10.488401
+44605,2011-07-11T10:00:00,BMFBOVESPA:EGIE3,10.372974
+44606,2011-07-12T10:00:00,BMFBOVESPA:EGIE3,10.215225
+44607,2011-07-13T10:00:00,BMFBOVESPA:EGIE3,10.253701
+44608,2011-07-14T10:00:00,BMFBOVESPA:EGIE3,10.353737
+44609,2011-07-15T10:00:00,BMFBOVESPA:EGIE3,10.045934
+44610,2011-07-18T10:00:00,BMFBOVESPA:EGIE3,10.134427
+44611,2011-07-19T10:00:00,BMFBOVESPA:EGIE3,10.088256
+44612,2011-07-20T10:00:00,BMFBOVESPA:EGIE3,9.92666
+44613,2011-07-21T10:00:00,BMFBOVESPA:EGIE3,9.811234
+44614,2011-07-22T10:00:00,BMFBOVESPA:EGIE3,10.080562
+44615,2011-07-25T10:00:00,BMFBOVESPA:EGIE3,9.834318
+44616,2011-07-26T10:00:00,BMFBOVESPA:EGIE3,10.088256
+44617,2011-07-27T10:00:00,BMFBOVESPA:EGIE3,9.965135
+44618,2011-07-28T10:00:00,BMFBOVESPA:EGIE3,10.061324
+44619,2011-07-29T10:00:00,BMFBOVESPA:EGIE3,10.053628
+44620,2011-08-01T10:00:00,BMFBOVESPA:EGIE3,10.346042
+44621,2011-08-02T10:00:00,BMFBOVESPA:EGIE3,10.042086
+44622,2011-08-03T10:00:00,BMFBOVESPA:EGIE3,10.099799
+44623,2011-08-04T10:00:00,BMFBOVESPA:EGIE3,9.945898
+44624,2011-08-05T10:00:00,BMFBOVESPA:EGIE3,10.134427
+44625,2011-08-08T10:00:00,BMFBOVESPA:EGIE3,9.541905
+44626,2011-08-09T10:00:00,BMFBOVESPA:EGIE3,9.584229
+44627,2011-08-10T10:00:00,BMFBOVESPA:EGIE3,9.849709
+44628,2011-08-11T10:00:00,BMFBOVESPA:EGIE3,9.880991
+44629,2011-08-12T10:00:00,BMFBOVESPA:EGIE3,9.692744
+44630,2011-08-15T10:00:00,BMFBOVESPA:EGIE3,9.913033
+44631,2011-08-16T10:00:00,BMFBOVESPA:EGIE3,9.772849
+44632,2011-08-17T10:00:00,BMFBOVESPA:EGIE3,9.965101
+44633,2011-08-18T10:00:00,BMFBOVESPA:EGIE3,9.901017
+44634,2011-08-19T10:00:00,BMFBOVESPA:EGIE3,9.812902
+44635,2011-08-22T10:00:00,BMFBOVESPA:EGIE3,9.852954
+44636,2011-08-23T10:00:00,BMFBOVESPA:EGIE3,9.772849
+44637,2011-08-24T10:00:00,BMFBOVESPA:EGIE3,9.724786
+44638,2011-08-25T10:00:00,BMFBOVESPA:EGIE3,9.736801
+44639,2011-08-26T10:00:00,BMFBOVESPA:EGIE3,9.812902
+44640,2011-08-29T10:00:00,BMFBOVESPA:EGIE3,10.013165
+44641,2011-08-30T10:00:00,BMFBOVESPA:EGIE3,10.013165
+44642,2011-08-31T10:00:00,BMFBOVESPA:EGIE3,10.133322
+44643,2011-09-01T10:00:00,BMFBOVESPA:EGIE3,10.309555
+44644,2011-09-02T10:00:00,BMFBOVESPA:EGIE3,10.385655
+44645,2011-09-05T10:00:00,BMFBOVESPA:EGIE3,10.273507
+44646,2011-09-06T10:00:00,BMFBOVESPA:EGIE3,10.533849
+44647,2011-09-08T10:00:00,BMFBOVESPA:EGIE3,10.613955
+44648,2011-09-09T10:00:00,BMFBOVESPA:EGIE3,10.533849
+44649,2011-09-12T10:00:00,BMFBOVESPA:EGIE3,10.553876
+44650,2011-09-13T10:00:00,BMFBOVESPA:EGIE3,10.533849
+44651,2011-09-14T10:00:00,BMFBOVESPA:EGIE3,10.60995
+44652,2011-09-15T10:00:00,BMFBOVESPA:EGIE3,10.501807
+44653,2011-09-16T10:00:00,BMFBOVESPA:EGIE3,10.633981
+44654,2011-09-19T10:00:00,BMFBOVESPA:EGIE3,10.513823
+44655,2011-09-20T10:00:00,BMFBOVESPA:EGIE3,10.894324
+44656,2011-09-21T10:00:00,BMFBOVESPA:EGIE3,11.018487
+44657,2011-09-22T10:00:00,BMFBOVESPA:EGIE3,10.509818
+44658,2011-09-23T10:00:00,BMFBOVESPA:EGIE3,10.433717
+44659,2011-09-26T10:00:00,BMFBOVESPA:EGIE3,10.437723
+44660,2011-09-27T10:00:00,BMFBOVESPA:EGIE3,10.613955
+44661,2011-09-28T10:00:00,BMFBOVESPA:EGIE3,10.493797
+44662,2011-09-29T10:00:00,BMFBOVESPA:EGIE3,10.409686
+44663,2011-09-30T10:00:00,BMFBOVESPA:EGIE3,10.453744
+44664,2011-10-03T10:00:00,BMFBOVESPA:EGIE3,10.706076
+44665,2011-10-04T10:00:00,BMFBOVESPA:EGIE3,10.293534
+44666,2011-10-05T10:00:00,BMFBOVESPA:EGIE3,10.293534
+44667,2011-10-06T10:00:00,BMFBOVESPA:EGIE3,10.213428
+44668,2011-10-07T10:00:00,BMFBOVESPA:EGIE3,10.213428
+44669,2011-10-10T10:00:00,BMFBOVESPA:EGIE3,10.353613
+44670,2011-10-11T10:00:00,BMFBOVESPA:EGIE3,10.613955
+44671,2011-10-13T10:00:00,BMFBOVESPA:EGIE3,10.890319
+44672,2011-10-14T10:00:00,BMFBOVESPA:EGIE3,10.878302
+44673,2011-10-17T09:00:00,BMFBOVESPA:EGIE3,10.91435
+44674,2011-10-18T09:00:00,BMFBOVESPA:EGIE3,11.134639
+44675,2011-10-19T09:00:00,BMFBOVESPA:EGIE3,10.854271
+44676,2011-10-20T09:00:00,BMFBOVESPA:EGIE3,10.882308
+44677,2011-10-21T09:00:00,BMFBOVESPA:EGIE3,10.890319
+44678,2011-10-24T09:00:00,BMFBOVESPA:EGIE3,10.854271
+44679,2011-10-25T09:00:00,BMFBOVESPA:EGIE3,10.710081
+44680,2011-10-26T09:00:00,BMFBOVESPA:EGIE3,11.05854
+44681,2011-10-27T09:00:00,BMFBOVESPA:EGIE3,10.694061
+44682,2011-10-28T09:00:00,BMFBOVESPA:EGIE3,10.91435
+44683,2011-10-31T09:00:00,BMFBOVESPA:EGIE3,11.014481
+44684,2011-11-01T09:00:00,BMFBOVESPA:EGIE3,10.974429
+44685,2011-11-03T09:00:00,BMFBOVESPA:EGIE3,11.274824
+44686,2011-11-04T09:00:00,BMFBOVESPA:EGIE3,11.37095
+44687,2011-11-07T09:00:00,BMFBOVESPA:EGIE3,11.298855
+44688,2011-11-08T09:00:00,BMFBOVESPA:EGIE3,11.366944
+44689,2011-11-09T09:00:00,BMFBOVESPA:EGIE3,11.106603
+44690,2011-11-10T09:00:00,BMFBOVESPA:EGIE3,11.14265
+44691,2011-11-11T09:00:00,BMFBOVESPA:EGIE3,11.214745
+44692,2011-11-14T09:00:00,BMFBOVESPA:EGIE3,11.210739
+44693,2011-11-16T09:00:00,BMFBOVESPA:EGIE3,11.266813
+44694,2011-11-17T09:00:00,BMFBOVESPA:EGIE3,11.36294
+44695,2011-11-18T09:00:00,BMFBOVESPA:EGIE3,11.297608
+44696,2011-11-21T09:00:00,BMFBOVESPA:EGIE3,11.419437
+44697,2011-11-22T09:00:00,BMFBOVESPA:EGIE3,11.47629
+44698,2011-11-23T09:00:00,BMFBOVESPA:EGIE3,11.370705
+44699,2011-11-24T09:00:00,BMFBOVESPA:EGIE3,11.370705
+44700,2011-11-25T09:00:00,BMFBOVESPA:EGIE3,11.472229
+44701,2011-11-28T09:00:00,BMFBOVESPA:EGIE3,11.370705
+44702,2011-11-29T09:00:00,BMFBOVESPA:EGIE3,11.43162
+44703,2011-11-30T09:00:00,BMFBOVESPA:EGIE3,11.460046
+44704,2011-12-01T09:00:00,BMFBOVESPA:EGIE3,11.43162
+44705,2011-12-02T09:00:00,BMFBOVESPA:EGIE3,11.301669
+44706,2011-12-05T09:00:00,BMFBOVESPA:EGIE3,11.472229
+44707,2011-12-06T09:00:00,BMFBOVESPA:EGIE3,11.614363
+44708,2011-12-07T09:00:00,BMFBOVESPA:EGIE3,11.654973
+44709,2011-12-08T09:00:00,BMFBOVESPA:EGIE3,12.040765
+44710,2011-12-09T09:00:00,BMFBOVESPA:EGIE3,11.858022
+44711,2011-12-12T09:00:00,BMFBOVESPA:EGIE3,11.776802
+44712,2011-12-13T09:00:00,BMFBOVESPA:EGIE3,11.703705
+44713,2011-12-14T09:00:00,BMFBOVESPA:EGIE3,11.931118
+44714,2011-12-15T09:00:00,BMFBOVESPA:EGIE3,11.878326
+44715,2011-12-16T09:00:00,BMFBOVESPA:EGIE3,12.081374
+44716,2011-12-19T09:00:00,BMFBOVESPA:EGIE3,12.223508
+44717,2011-12-20T09:00:00,BMFBOVESPA:EGIE3,12.454983
+44718,2011-12-21T09:00:00,BMFBOVESPA:EGIE3,12.304727
+44719,2011-12-22T09:00:00,BMFBOVESPA:EGIE3,12.446861
+44720,2011-12-23T09:00:00,BMFBOVESPA:EGIE3,12.467167
+44721,2011-12-26T09:00:00,BMFBOVESPA:EGIE3,12.471227
+44722,2011-12-27T09:00:00,BMFBOVESPA:EGIE3,12.548385
+44723,2011-12-28T09:00:00,BMFBOVESPA:EGIE3,12.394069
+44724,2011-12-29T09:00:00,BMFBOVESPA:EGIE3,12.166654
+44725,2012-01-02T09:00:00,BMFBOVESPA:EGIE3,12.182899
+44726,2012-01-03T09:00:00,BMFBOVESPA:EGIE3,12.06513
+44727,2012-01-04T09:00:00,BMFBOVESPA:EGIE3,12.207264
+44728,2012-01-05T09:00:00,BMFBOVESPA:EGIE3,12.390008
+44729,2012-01-06T09:00:00,BMFBOVESPA:EGIE3,12.463106
+44730,2012-01-09T09:00:00,BMFBOVESPA:EGIE3,12.532142
+44731,2012-01-10T09:00:00,BMFBOVESPA:EGIE3,12.394069
+44732,2012-01-11T09:00:00,BMFBOVESPA:EGIE3,12.544324
+44733,2012-01-12T09:00:00,BMFBOVESPA:EGIE3,12.528081
+44734,2012-01-13T09:00:00,BMFBOVESPA:EGIE3,12.751434
+44735,2012-01-16T09:00:00,BMFBOVESPA:EGIE3,12.792043
+44736,2012-01-17T09:00:00,BMFBOVESPA:EGIE3,12.560568
+44737,2012-01-18T09:00:00,BMFBOVESPA:EGIE3,12.467167
+44738,2012-01-19T09:00:00,BMFBOVESPA:EGIE3,12.56463
+44739,2012-01-20T09:00:00,BMFBOVESPA:EGIE3,12.568691
+44740,2012-01-23T09:00:00,BMFBOVESPA:EGIE3,12.385947
+44741,2012-01-24T09:00:00,BMFBOVESPA:EGIE3,12.446861
+44742,2012-01-26T09:00:00,BMFBOVESPA:EGIE3,12.402191
+44743,2012-01-27T09:00:00,BMFBOVESPA:EGIE3,12.162594
+44744,2012-01-30T09:00:00,BMFBOVESPA:EGIE3,12.385947
+44745,2012-01-31T09:00:00,BMFBOVESPA:EGIE3,12.320971
+44746,2012-02-01T09:00:00,BMFBOVESPA:EGIE3,12.126045
+44747,2012-02-02T09:00:00,BMFBOVESPA:EGIE3,12.008277
+44748,2012-02-03T09:00:00,BMFBOVESPA:EGIE3,11.97985
+44749,2012-02-06T09:00:00,BMFBOVESPA:EGIE3,11.817412
+44750,2012-02-07T09:00:00,BMFBOVESPA:EGIE3,11.918936
+44751,2012-02-08T09:00:00,BMFBOVESPA:EGIE3,12.048887
+44752,2012-02-09T09:00:00,BMFBOVESPA:EGIE3,12.040765
+44753,2012-02-10T09:00:00,BMFBOVESPA:EGIE3,12.134167
+44754,2012-02-13T09:00:00,BMFBOVESPA:EGIE3,12.19102
+44755,2012-02-14T09:00:00,BMFBOVESPA:EGIE3,12.235691
+44756,2012-02-15T09:00:00,BMFBOVESPA:EGIE3,12.284423
+44757,2012-02-16T09:00:00,BMFBOVESPA:EGIE3,12.361581
+44758,2012-02-17T09:00:00,BMFBOVESPA:EGIE3,12.385947
+44759,2012-02-22T09:00:00,BMFBOVESPA:EGIE3,12.475288
+44760,2012-02-23T09:00:00,BMFBOVESPA:EGIE3,12.300667
+44761,2012-02-24T09:00:00,BMFBOVESPA:EGIE3,12.223508
+44762,2012-02-27T10:00:00,BMFBOVESPA:EGIE3,12.308788
+44763,2012-02-28T10:00:00,BMFBOVESPA:EGIE3,12.304727
+44764,2012-02-29T10:00:00,BMFBOVESPA:EGIE3,12.337215
+44765,2012-03-01T10:00:00,BMFBOVESPA:EGIE3,12.479349
+44766,2012-03-02T10:00:00,BMFBOVESPA:EGIE3,12.48341
+44767,2012-03-05T10:00:00,BMFBOVESPA:EGIE3,12.710824
+44768,2012-03-06T10:00:00,BMFBOVESPA:EGIE3,13.125043
+44769,2012-03-07T10:00:00,BMFBOVESPA:EGIE3,13.190018
+44770,2012-03-08T10:00:00,BMFBOVESPA:EGIE3,12.995092
+44771,2012-03-09T10:00:00,BMFBOVESPA:EGIE3,13.242811
+44772,2012-03-12T10:00:00,BMFBOVESPA:EGIE3,13.44992
+44773,2012-03-13T10:00:00,BMFBOVESPA:EGIE3,13.267176
+44774,2012-03-14T10:00:00,BMFBOVESPA:EGIE3,13.214384
+44775,2012-03-15T10:00:00,BMFBOVESPA:EGIE3,13.462104
+44776,2012-03-16T10:00:00,BMFBOVESPA:EGIE3,13.177836
+44777,2012-03-19T10:00:00,BMFBOVESPA:EGIE3,13.425555
+44778,2012-03-20T10:00:00,BMFBOVESPA:EGIE3,13.27936
+44779,2012-03-21T10:00:00,BMFBOVESPA:EGIE3,13.36058
+44780,2012-03-22T10:00:00,BMFBOVESPA:EGIE3,13.340273
+44781,2012-03-23T10:00:00,BMFBOVESPA:EGIE3,13.336213
+44782,2012-03-26T10:00:00,BMFBOVESPA:EGIE3,13.250933
+44783,2012-03-27T10:00:00,BMFBOVESPA:EGIE3,13.401188
+44784,2012-03-28T10:00:00,BMFBOVESPA:EGIE3,13.340273
+44785,2012-03-29T10:00:00,BMFBOVESPA:EGIE3,13.27936
+44786,2012-03-30T10:00:00,BMFBOVESPA:EGIE3,13.287482
+44787,2012-04-02T10:00:00,BMFBOVESPA:EGIE3,13.644846
+44788,2012-04-03T10:00:00,BMFBOVESPA:EGIE3,13.169713
+44789,2012-04-04T10:00:00,BMFBOVESPA:EGIE3,12.934177
+44790,2012-04-05T10:00:00,BMFBOVESPA:EGIE3,12.995092
+44791,2012-04-09T10:00:00,BMFBOVESPA:EGIE3,13.03164
+44792,2012-04-10T10:00:00,BMFBOVESPA:EGIE3,13.222506
+44793,2012-04-11T10:00:00,BMFBOVESPA:EGIE3,13.267176
+44794,2012-04-12T10:00:00,BMFBOVESPA:EGIE3,13.523017
+44795,2012-04-13T10:00:00,BMFBOVESPA:EGIE3,13.441797
+44796,2012-04-16T10:00:00,BMFBOVESPA:EGIE3,13.727922
+44797,2012-04-17T10:00:00,BMFBOVESPA:EGIE3,13.603123
+44798,2012-04-18T10:00:00,BMFBOVESPA:EGIE3,13.499124
+44799,2012-04-19T10:00:00,BMFBOVESPA:EGIE3,13.615603
+44800,2012-04-20T10:00:00,BMFBOVESPA:EGIE3,13.690482
+44801,2012-04-23T10:00:00,BMFBOVESPA:EGIE3,13.927601
+44802,2012-04-24T10:00:00,BMFBOVESPA:EGIE3,13.623923
+44803,2012-04-25T10:00:00,BMFBOVESPA:EGIE3,13.644722
+44804,2012-04-26T10:00:00,BMFBOVESPA:EGIE3,13.582324
+44805,2012-04-27T10:00:00,BMFBOVESPA:EGIE3,13.557363
+44806,2012-04-30T10:00:00,BMFBOVESPA:EGIE3,13.665522
+44807,2012-05-02T10:00:00,BMFBOVESPA:EGIE3,13.782002
+44808,2012-05-03T10:00:00,BMFBOVESPA:EGIE3,13.890161
+44809,2012-05-04T10:00:00,BMFBOVESPA:EGIE3,14.14392
+44810,2012-05-07T10:00:00,BMFBOVESPA:EGIE3,14.534957
+44811,2012-05-08T10:00:00,BMFBOVESPA:EGIE3,14.584878
+44812,2012-05-09T10:00:00,BMFBOVESPA:EGIE3,14.555758
+44813,2012-05-10T10:00:00,BMFBOVESPA:EGIE3,14.559917
+44814,2012-05-11T10:00:00,BMFBOVESPA:EGIE3,14.668076
+44815,2012-05-14T10:00:00,BMFBOVESPA:EGIE3,14.455918
+44816,2012-05-15T10:00:00,BMFBOVESPA:EGIE3,14.14392
+44817,2012-05-16T10:00:00,BMFBOVESPA:EGIE3,14.435119
+44818,2012-05-17T10:00:00,BMFBOVESPA:EGIE3,14.351919
+44819,2012-05-18T10:00:00,BMFBOVESPA:EGIE3,14.393518
+44820,2012-05-21T10:00:00,BMFBOVESPA:EGIE3,14.210479
+44821,2012-05-22T10:00:00,BMFBOVESPA:EGIE3,14.14392
+44822,2012-05-23T10:00:00,BMFBOVESPA:EGIE3,14.14392
+44823,2012-05-24T10:00:00,BMFBOVESPA:EGIE3,14.247919
+44824,2012-05-25T10:00:00,BMFBOVESPA:EGIE3,14.06904
+44825,2012-05-28T10:00:00,BMFBOVESPA:EGIE3,14.260399
+44826,2012-05-29T10:00:00,BMFBOVESPA:EGIE3,13.790323
+44827,2012-05-30T10:00:00,BMFBOVESPA:EGIE3,13.765362
+44828,2012-05-31T10:00:00,BMFBOVESPA:EGIE3,13.915122
+44829,2012-06-01T10:00:00,BMFBOVESPA:EGIE3,14.268719
+44830,2012-06-04T10:00:00,BMFBOVESPA:EGIE3,14.418478
+44831,2012-06-05T10:00:00,BMFBOVESPA:EGIE3,14.597357
+44832,2012-06-06T10:00:00,BMFBOVESPA:EGIE3,14.643117
+44833,2012-06-08T10:00:00,BMFBOVESPA:EGIE3,14.859436
+44834,2012-06-11T10:00:00,BMFBOVESPA:EGIE3,14.871916
+44835,2012-06-12T10:00:00,BMFBOVESPA:EGIE3,15.079914
+44836,2012-06-13T10:00:00,BMFBOVESPA:EGIE3,15.317033
+44837,2012-06-14T10:00:00,BMFBOVESPA:EGIE3,15.504232
+44838,2012-06-15T10:00:00,BMFBOVESPA:EGIE3,15.267114
+44839,2012-06-18T10:00:00,BMFBOVESPA:EGIE3,15.196393
+44840,2012-06-19T10:00:00,BMFBOVESPA:EGIE3,15.000875
+44841,2012-06-20T10:00:00,BMFBOVESPA:EGIE3,15.267114
+44842,2012-06-21T10:00:00,BMFBOVESPA:EGIE3,15.246314
+44843,2012-06-22T10:00:00,BMFBOVESPA:EGIE3,15.013355
+44844,2012-06-25T10:00:00,BMFBOVESPA:EGIE3,15.275434
+44845,2012-06-26T10:00:00,BMFBOVESPA:EGIE3,15.383593
+44846,2012-06-27T10:00:00,BMFBOVESPA:EGIE3,15.599912
+44847,2012-06-28T10:00:00,BMFBOVESPA:EGIE3,15.558313
+44848,2012-06-29T10:00:00,BMFBOVESPA:EGIE3,15.454313
+44849,2012-07-02T10:00:00,BMFBOVESPA:EGIE3,15.404392
+44850,2012-07-03T10:00:00,BMFBOVESPA:EGIE3,15.013355
+44851,2012-07-04T10:00:00,BMFBOVESPA:EGIE3,14.747117
+44852,2012-07-05T10:00:00,BMFBOVESPA:EGIE3,14.684716
+44853,2012-07-06T10:00:00,BMFBOVESPA:EGIE3,14.834476
+44854,2012-07-10T10:00:00,BMFBOVESPA:EGIE3,14.659758
+44855,2012-07-11T10:00:00,BMFBOVESPA:EGIE3,15.163114
+44856,2012-07-12T10:00:00,BMFBOVESPA:EGIE3,15.204713
+44857,2012-07-13T10:00:00,BMFBOVESPA:EGIE3,15.100714
+44858,2012-07-16T10:00:00,BMFBOVESPA:EGIE3,15.059115
+44859,2012-07-17T10:00:00,BMFBOVESPA:EGIE3,15.059115
+44860,2012-07-18T10:00:00,BMFBOVESPA:EGIE3,14.975915
+44861,2012-07-19T10:00:00,BMFBOVESPA:EGIE3,14.955116
+44862,2012-07-20T10:00:00,BMFBOVESPA:EGIE3,14.892715
+44863,2012-07-23T10:00:00,BMFBOVESPA:EGIE3,14.984235
+44864,2012-07-24T10:00:00,BMFBOVESPA:EGIE3,15.183914
+44865,2012-07-25T10:00:00,BMFBOVESPA:EGIE3,15.267114
+44866,2012-07-26T10:00:00,BMFBOVESPA:EGIE3,15.579112
+44867,2012-07-27T10:00:00,BMFBOVESPA:EGIE3,15.599912
+44868,2012-07-30T10:00:00,BMFBOVESPA:EGIE3,15.350314
+44869,2012-07-31T10:00:00,BMFBOVESPA:EGIE3,15.204713
+44870,2012-08-01T10:00:00,BMFBOVESPA:EGIE3,14.622318
+44871,2012-08-02T10:00:00,BMFBOVESPA:EGIE3,14.809515
+44872,2012-08-03T10:00:00,BMFBOVESPA:EGIE3,14.809515
+44873,2012-08-06T10:00:00,BMFBOVESPA:EGIE3,14.959275
+44874,2012-08-07T10:00:00,BMFBOVESPA:EGIE3,14.630636
+44875,2012-08-08T10:00:00,BMFBOVESPA:EGIE3,15.034154
+44876,2012-08-09T10:00:00,BMFBOVESPA:EGIE3,14.909355
+44877,2012-08-10T10:00:00,BMFBOVESPA:EGIE3,15.271273
+44878,2012-08-13T10:00:00,BMFBOVESPA:EGIE3,15.079689
+44879,2012-08-14T10:00:00,BMFBOVESPA:EGIE3,15.173936
+44880,2012-08-15T10:00:00,BMFBOVESPA:EGIE3,15.358148
+44881,2012-08-16T10:00:00,BMFBOVESPA:EGIE3,15.246765
+44882,2012-08-17T10:00:00,BMFBOVESPA:EGIE3,15.319592
+44883,2012-08-20T10:00:00,BMFBOVESPA:EGIE3,15.229629
+44884,2012-08-21T10:00:00,BMFBOVESPA:EGIE3,15.465248
+44885,2012-08-22T10:00:00,BMFBOVESPA:EGIE3,15.418126
+44886,2012-08-23T10:00:00,BMFBOVESPA:EGIE3,15.315309
+44887,2012-08-24T10:00:00,BMFBOVESPA:EGIE3,15.336729
+44888,2012-08-27T10:00:00,BMFBOVESPA:EGIE3,15.29389
+44889,2012-08-28T10:00:00,BMFBOVESPA:EGIE3,15.246765
+44890,2012-08-29T10:00:00,BMFBOVESPA:EGIE3,15.16537
+44891,2012-08-30T10:00:00,BMFBOVESPA:EGIE3,14.95117
+44892,2012-08-31T10:00:00,BMFBOVESPA:EGIE3,14.462792
+44893,2012-09-03T10:00:00,BMFBOVESPA:EGIE3,14.758389
+44894,2012-09-04T10:00:00,BMFBOVESPA:EGIE3,14.95117
+44895,2012-09-05T10:00:00,BMFBOVESPA:EGIE3,15.015429
+44896,2012-09-06T10:00:00,BMFBOVESPA:EGIE3,14.73697
+44897,2012-09-10T10:00:00,BMFBOVESPA:EGIE3,14.501348
+44898,2012-09-11T10:00:00,BMFBOVESPA:EGIE3,14.034392
+44899,2012-09-12T10:00:00,BMFBOVESPA:EGIE3,13.451768
+44900,2012-09-13T10:00:00,BMFBOVESPA:EGIE3,13.37894
+44901,2012-09-14T10:00:00,BMFBOVESPA:EGIE3,13.151888
+44902,2012-09-17T10:00:00,BMFBOVESPA:EGIE3,13.481756
+44903,2012-09-18T10:00:00,BMFBOVESPA:EGIE3,13.965848
+44904,2012-09-19T10:00:00,BMFBOVESPA:EGIE3,13.811625
+44905,2012-09-20T10:00:00,BMFBOVESPA:EGIE3,13.944428
+44906,2012-09-21T10:00:00,BMFBOVESPA:EGIE3,13.923008
+44907,2012-09-24T10:00:00,BMFBOVESPA:EGIE3,13.837328
+44908,2012-09-25T10:00:00,BMFBOVESPA:EGIE3,13.901589
+44909,2012-09-26T10:00:00,BMFBOVESPA:EGIE3,13.837328
+44910,2012-09-27T10:00:00,BMFBOVESPA:EGIE3,13.631696
+44911,2012-09-28T10:00:00,BMFBOVESPA:EGIE3,13.708808
+44912,2012-10-01T10:00:00,BMFBOVESPA:EGIE3,13.6574
+44913,2012-10-02T10:00:00,BMFBOVESPA:EGIE3,13.89302
+44914,2012-10-03T10:00:00,BMFBOVESPA:EGIE3,13.751647
+44915,2012-10-04T10:00:00,BMFBOVESPA:EGIE3,13.687389
+44916,2012-10-05T10:00:00,BMFBOVESPA:EGIE3,13.708808
+44917,2012-10-08T10:00:00,BMFBOVESPA:EGIE3,13.588856
+44918,2012-10-09T10:00:00,BMFBOVESPA:EGIE3,13.601708
+44919,2012-10-10T10:00:00,BMFBOVESPA:EGIE3,13.653117
+44920,2012-10-11T10:00:00,BMFBOVESPA:EGIE3,13.80734
+44921,2012-10-15T10:00:00,BMFBOVESPA:EGIE3,14.180048
+44922,2012-10-16T10:00:00,BMFBOVESPA:EGIE3,14.137208
+44923,2012-10-17T10:00:00,BMFBOVESPA:EGIE3,14.222889
+44924,2012-10-18T10:00:00,BMFBOVESPA:EGIE3,14.115789
+44925,2012-10-19T10:00:00,BMFBOVESPA:EGIE3,14.394248
+44926,2012-10-22T09:00:00,BMFBOVESPA:EGIE3,14.437089
+44927,2012-10-23T09:00:00,BMFBOVESPA:EGIE3,14.479928
+44928,2012-10-24T09:00:00,BMFBOVESPA:EGIE3,14.501348
+44929,2012-10-25T09:00:00,BMFBOVESPA:EGIE3,14.651289
+44930,2012-10-26T09:00:00,BMFBOVESPA:EGIE3,14.946885
+44931,2012-10-29T09:00:00,BMFBOVESPA:EGIE3,14.865489
+44932,2012-10-30T09:00:00,BMFBOVESPA:EGIE3,15.122529
+44933,2012-10-31T09:00:00,BMFBOVESPA:EGIE3,14.994009
+44934,2012-11-01T09:00:00,BMFBOVESPA:EGIE3,15.353865
+44935,2012-11-05T09:00:00,BMFBOVESPA:EGIE3,15.632326
+44936,2012-11-06T09:00:00,BMFBOVESPA:EGIE3,15.371002
+44937,2012-11-07T09:00:00,BMFBOVESPA:EGIE3,15.173936
+44938,2012-11-08T09:00:00,BMFBOVESPA:EGIE3,14.796945
+44939,2012-11-09T09:00:00,BMFBOVESPA:EGIE3,14.445657
+44940,2012-11-12T09:00:00,BMFBOVESPA:EGIE3,14.304284
+44941,2012-11-13T09:00:00,BMFBOVESPA:EGIE3,14.57846
+44942,2012-11-14T09:00:00,BMFBOVESPA:EGIE3,14.458509
+44943,2012-11-16T09:00:00,BMFBOVESPA:EGIE3,14.180048
+44944,2012-11-19T09:00:00,BMFBOVESPA:EGIE3,14.728401
+44945,2012-11-21T09:00:00,BMFBOVESPA:EGIE3,14.831216
+44946,2012-11-22T09:00:00,BMFBOVESPA:EGIE3,14.651289
+44947,2012-11-23T09:00:00,BMFBOVESPA:EGIE3,14.711265
+44948,2012-11-26T09:00:00,BMFBOVESPA:EGIE3,15.18107
+44949,2012-11-27T09:00:00,BMFBOVESPA:EGIE3,14.664914
+44950,2012-11-28T09:00:00,BMFBOVESPA:EGIE3,14.855761
+44951,2012-11-29T09:00:00,BMFBOVESPA:EGIE3,14.925161
+44952,2012-11-30T09:00:00,BMFBOVESPA:EGIE3,15.116008
+44953,2012-12-03T09:00:00,BMFBOVESPA:EGIE3,14.790699
+44954,2012-12-04T09:00:00,BMFBOVESPA:EGIE3,14.959861
+44955,2012-12-05T09:00:00,BMFBOVESPA:EGIE3,14.621539
+44956,2012-12-06T09:00:00,BMFBOVESPA:EGIE3,14.573826
+44957,2012-12-07T09:00:00,BMFBOVESPA:EGIE3,14.638889
+44958,2012-12-10T09:00:00,BMFBOVESPA:EGIE3,14.534789
+44959,2012-12-11T09:00:00,BMFBOVESPA:EGIE3,14.617202
+44960,2012-12-12T09:00:00,BMFBOVESPA:EGIE3,14.747325
+44961,2012-12-13T09:00:00,BMFBOVESPA:EGIE3,14.634552
+44962,2012-12-14T09:00:00,BMFBOVESPA:EGIE3,14.478404
+44963,2012-12-17T09:00:00,BMFBOVESPA:EGIE3,14.530453
+44964,2012-12-18T09:00:00,BMFBOVESPA:EGIE3,14.595515
+44965,2012-12-19T09:00:00,BMFBOVESPA:EGIE3,14.573826
+44966,2012-12-20T09:00:00,BMFBOVESPA:EGIE3,14.291894
+44967,2012-12-21T09:00:00,BMFBOVESPA:EGIE3,14.29623
+44968,2012-12-26T09:00:00,BMFBOVESPA:EGIE3,14.322255
+44969,2012-12-27T09:00:00,BMFBOVESPA:EGIE3,14.356954
+44970,2012-12-28T09:00:00,BMFBOVESPA:EGIE3,14.46539
+44971,2013-01-02T09:00:00,BMFBOVESPA:EGIE3,14.48274
+44972,2013-01-03T09:00:00,BMFBOVESPA:EGIE3,14.634552
+44973,2013-01-04T09:00:00,BMFBOVESPA:EGIE3,14.270207
+44974,2013-01-07T09:00:00,BMFBOVESPA:EGIE3,14.009959
+44975,2013-01-08T09:00:00,BMFBOVESPA:EGIE3,13.879836
+44976,2013-01-09T09:00:00,BMFBOVESPA:EGIE3,14.595515
+44977,2013-01-10T09:00:00,BMFBOVESPA:EGIE3,14.942511
+44978,2013-01-11T09:00:00,BMFBOVESPA:EGIE3,15.120346
+44979,2013-01-14T09:00:00,BMFBOVESPA:EGIE3,15.18107
+44980,2013-01-15T09:00:00,BMFBOVESPA:EGIE3,15.397943
+44981,2013-01-16T09:00:00,BMFBOVESPA:EGIE3,15.137697
+44982,2013-01-17T09:00:00,BMFBOVESPA:EGIE3,15.311193
+44983,2013-01-18T09:00:00,BMFBOVESPA:EGIE3,15.354569
+44984,2013-01-21T09:00:00,BMFBOVESPA:EGIE3,15.940124
+44985,2013-01-22T09:00:00,BMFBOVESPA:EGIE3,15.484692
+44986,2013-01-23T09:00:00,BMFBOVESPA:EGIE3,15.541079
+44987,2013-01-24T09:00:00,BMFBOVESPA:EGIE3,15.627827
+44988,2013-01-28T09:00:00,BMFBOVESPA:EGIE3,15.757952
+44989,2013-01-29T09:00:00,BMFBOVESPA:EGIE3,15.653852
+44990,2013-01-30T09:00:00,BMFBOVESPA:EGIE3,15.35023
+44991,2013-01-31T09:00:00,BMFBOVESPA:EGIE3,15.35023
+44992,2013-02-01T09:00:00,BMFBOVESPA:EGIE3,15.224444
+44993,2013-02-04T09:00:00,BMFBOVESPA:EGIE3,15.233119
+44994,2013-02-05T09:00:00,BMFBOVESPA:EGIE3,15.311193
+44995,2013-02-06T09:00:00,BMFBOVESPA:EGIE3,15.276494
+44996,2013-02-07T09:00:00,BMFBOVESPA:EGIE3,15.26782
+44997,2013-02-08T09:00:00,BMFBOVESPA:EGIE3,14.812388
+44998,2013-02-13T09:00:00,BMFBOVESPA:EGIE3,14.90781
+44999,2013-02-14T09:00:00,BMFBOVESPA:EGIE3,15.094321
+45000,2013-02-15T09:00:00,BMFBOVESPA:EGIE3,15.137697
+45001,2013-02-18T10:00:00,BMFBOVESPA:EGIE3,15.18107
+45002,2013-02-19T10:00:00,BMFBOVESPA:EGIE3,14.968534
+45003,2013-02-20T10:00:00,BMFBOVESPA:EGIE3,15.134605
+45004,2013-02-21T10:00:00,BMFBOVESPA:EGIE3,15.366075
+45005,2013-02-22T10:00:00,BMFBOVESPA:EGIE3,15.134605
+45006,2013-02-25T10:00:00,BMFBOVESPA:EGIE3,14.974355
+45007,2013-02-26T10:00:00,BMFBOVESPA:EGIE3,15.357172
+45008,2013-02-27T10:00:00,BMFBOVESPA:EGIE3,15.499616
+45009,2013-02-28T10:00:00,BMFBOVESPA:EGIE3,15.57974
+45010,2013-03-01T10:00:00,BMFBOVESPA:EGIE3,14.871975
+45011,2013-03-04T10:00:00,BMFBOVESPA:EGIE3,15.156861
+45012,2013-03-05T10:00:00,BMFBOVESPA:EGIE3,15.001064
+45013,2013-03-06T10:00:00,BMFBOVESPA:EGIE3,15.090092
+45014,2013-03-07T10:00:00,BMFBOVESPA:EGIE3,15.357172
+45015,2013-03-08T10:00:00,BMFBOVESPA:EGIE3,15.432845
+45016,2013-03-11T10:00:00,BMFBOVESPA:EGIE3,15.272597
+45017,2013-03-12T10:00:00,BMFBOVESPA:EGIE3,15.455103
+45018,2013-03-13T10:00:00,BMFBOVESPA:EGIE3,15.57974
+45019,2013-03-14T10:00:00,BMFBOVESPA:EGIE3,15.735537
+45020,2013-03-15T10:00:00,BMFBOVESPA:EGIE3,15.655412
+45021,2013-03-18T10:00:00,BMFBOVESPA:EGIE3,15.682121
+45022,2013-03-19T10:00:00,BMFBOVESPA:EGIE3,15.441748
+45023,2013-03-20T10:00:00,BMFBOVESPA:EGIE3,15.223632
+45024,2013-03-21T10:00:00,BMFBOVESPA:EGIE3,14.823009
+45025,2013-03-22T10:00:00,BMFBOVESPA:EGIE3,14.836365
+45026,2013-03-25T10:00:00,BMFBOVESPA:EGIE3,15.067833
+45027,2013-03-26T10:00:00,BMFBOVESPA:EGIE3,15.165764
+45028,2013-03-27T10:00:00,BMFBOVESPA:EGIE3,15.383881
+45029,2013-03-28T10:00:00,BMFBOVESPA:EGIE3,15.464006
+45030,2013-04-01T10:00:00,BMFBOVESPA:EGIE3,15.57529
+45031,2013-04-02T10:00:00,BMFBOVESPA:EGIE3,15.886883
+45032,2013-04-03T10:00:00,BMFBOVESPA:EGIE3,15.83792
+45033,2013-04-04T10:00:00,BMFBOVESPA:EGIE3,15.299304
+45034,2013-04-05T10:00:00,BMFBOVESPA:EGIE3,15.392784
+45035,2013-04-08T10:00:00,BMFBOVESPA:EGIE3,15.535227
+45036,2013-04-09T10:00:00,BMFBOVESPA:EGIE3,16.149513
+45037,2013-04-10T10:00:00,BMFBOVESPA:EGIE3,15.97146
+45038,2013-04-11T10:00:00,BMFBOVESPA:EGIE3,15.891335
+45039,2013-04-12T10:00:00,BMFBOVESPA:EGIE3,15.962557
+45040,2013-04-15T10:00:00,BMFBOVESPA:EGIE3,15.958104
+45041,2013-04-16T10:00:00,BMFBOVESPA:EGIE3,16.109451
+45042,2013-04-17T10:00:00,BMFBOVESPA:EGIE3,15.717733
+45043,2013-04-18T10:00:00,BMFBOVESPA:EGIE3,15.87798
+45044,2013-04-19T10:00:00,BMFBOVESPA:EGIE3,15.659864
+45045,2013-04-22T10:00:00,BMFBOVESPA:EGIE3,15.619802
+45046,2013-04-23T10:00:00,BMFBOVESPA:EGIE3,16.149513
+45047,2013-04-24T10:00:00,BMFBOVESPA:EGIE3,15.824564
+45048,2013-04-25T10:00:00,BMFBOVESPA:EGIE3,15.851273
+45049,2013-04-26T10:00:00,BMFBOVESPA:EGIE3,15.401685
+45050,2013-04-29T10:00:00,BMFBOVESPA:EGIE3,15.334916
+45051,2013-04-30T10:00:00,BMFBOVESPA:EGIE3,15.869079
+45052,2013-05-02T10:00:00,BMFBOVESPA:EGIE3,15.895786
+45053,2013-05-03T10:00:00,BMFBOVESPA:EGIE3,15.731086
+45054,2013-05-06T10:00:00,BMFBOVESPA:EGIE3,15.624253
+45055,2013-05-07T10:00:00,BMFBOVESPA:EGIE3,16.091647
+45056,2013-05-08T10:00:00,BMFBOVESPA:EGIE3,16.024876
+45057,2013-05-09T10:00:00,BMFBOVESPA:EGIE3,16.051584
+45058,2013-05-10T10:00:00,BMFBOVESPA:EGIE3,16.051584
+45059,2013-05-13T10:00:00,BMFBOVESPA:EGIE3,16.015973
+45060,2013-05-14T10:00:00,BMFBOVESPA:EGIE3,16.091647
+45061,2013-05-15T10:00:00,BMFBOVESPA:EGIE3,16.274152
+45062,2013-05-16T10:00:00,BMFBOVESPA:EGIE3,16.056035
+45063,2013-05-17T10:00:00,BMFBOVESPA:EGIE3,16.158416
+45064,2013-05-20T10:00:00,BMFBOVESPA:EGIE3,16.287505
+45065,2013-05-21T10:00:00,BMFBOVESPA:EGIE3,16.692579
+45066,2013-05-22T10:00:00,BMFBOVESPA:EGIE3,16.781606
+45067,2013-05-23T10:00:00,BMFBOVESPA:EGIE3,16.754897
+45068,2013-05-24T10:00:00,BMFBOVESPA:EGIE3,16.692579
+45069,2013-05-27T10:00:00,BMFBOVESPA:EGIE3,16.585745
+45070,2013-05-28T10:00:00,BMFBOVESPA:EGIE3,16.536782
+45071,2013-05-29T10:00:00,BMFBOVESPA:EGIE3,16.323115
+45072,2013-05-31T10:00:00,BMFBOVESPA:EGIE3,16.447755
+45073,2013-06-03T10:00:00,BMFBOVESPA:EGIE3,16.260797
+45074,2013-06-04T10:00:00,BMFBOVESPA:EGIE3,16.510073
+45075,2013-06-05T10:00:00,BMFBOVESPA:EGIE3,16.131709
+45076,2013-06-06T10:00:00,BMFBOVESPA:EGIE3,16.091647
+45077,2013-06-07T10:00:00,BMFBOVESPA:EGIE3,16.024876
+45078,2013-06-10T10:00:00,BMFBOVESPA:EGIE3,16.247443
+45079,2013-06-11T10:00:00,BMFBOVESPA:EGIE3,15.797857
+45080,2013-06-12T10:00:00,BMFBOVESPA:EGIE3,15.646511
+45081,2013-06-13T10:00:00,BMFBOVESPA:EGIE3,15.802308
+45082,2013-06-14T10:00:00,BMFBOVESPA:EGIE3,15.357172
+45083,2013-06-17T10:00:00,BMFBOVESPA:EGIE3,15.566386
+45084,2013-06-18T10:00:00,BMFBOVESPA:EGIE3,15.521872
+45085,2013-06-19T10:00:00,BMFBOVESPA:EGIE3,15.272597
+45086,2013-06-20T10:00:00,BMFBOVESPA:EGIE3,15.014418
+45087,2013-06-21T10:00:00,BMFBOVESPA:EGIE3,14.248784
+45088,2013-06-24T10:00:00,BMFBOVESPA:EGIE3,14.417936
+45089,2013-06-25T10:00:00,BMFBOVESPA:EGIE3,14.466902
+45090,2013-06-26T10:00:00,BMFBOVESPA:EGIE3,14.769594
+45091,2013-06-27T10:00:00,BMFBOVESPA:EGIE3,15.045577
+45092,2013-06-28T10:00:00,BMFBOVESPA:EGIE3,15.432845
+45093,2013-07-01T10:00:00,BMFBOVESPA:EGIE3,15.388332
+45094,2013-07-02T10:00:00,BMFBOVESPA:EGIE3,15.321561
+45095,2013-07-03T10:00:00,BMFBOVESPA:EGIE3,15.116799
+45096,2013-07-04T10:00:00,BMFBOVESPA:EGIE3,15.423944
+45097,2013-07-05T10:00:00,BMFBOVESPA:EGIE3,15.57974
+45098,2013-07-08T10:00:00,BMFBOVESPA:EGIE3,15.357172
+45099,2013-07-10T10:00:00,BMFBOVESPA:EGIE3,15.490713
+45100,2013-07-11T10:00:00,BMFBOVESPA:EGIE3,15.824564
+45101,2013-07-12T10:00:00,BMFBOVESPA:EGIE3,15.561934
+45102,2013-07-15T10:00:00,BMFBOVESPA:EGIE3,15.753342
+45103,2013-07-16T10:00:00,BMFBOVESPA:EGIE3,15.780051
+45104,2013-07-17T10:00:00,BMFBOVESPA:EGIE3,16.087194
+45105,2013-07-18T10:00:00,BMFBOVESPA:EGIE3,16.011522
+45106,2013-07-19T10:00:00,BMFBOVESPA:EGIE3,16.024876
+45107,2013-07-22T10:00:00,BMFBOVESPA:EGIE3,15.980363
+45108,2013-07-23T10:00:00,BMFBOVESPA:EGIE3,16.113903
+45109,2013-07-24T10:00:00,BMFBOVESPA:EGIE3,16.091647
+45110,2013-07-25T10:00:00,BMFBOVESPA:EGIE3,16.145062
+45111,2013-07-26T10:00:00,BMFBOVESPA:EGIE3,15.958104
+45112,2013-07-29T10:00:00,BMFBOVESPA:EGIE3,16.024876
+45113,2013-07-30T10:00:00,BMFBOVESPA:EGIE3,16.091647
+45114,2013-07-31T10:00:00,BMFBOVESPA:EGIE3,16.202931
+45115,2013-08-01T10:00:00,BMFBOVESPA:EGIE3,16.36763
+45116,2013-08-02T10:00:00,BMFBOVESPA:EGIE3,16.131709
+45117,2013-08-05T10:00:00,BMFBOVESPA:EGIE3,16.136159
+45118,2013-08-06T10:00:00,BMFBOVESPA:EGIE3,16.247443
+45119,2013-08-07T10:00:00,BMFBOVESPA:EGIE3,16.207381
+45120,2013-08-08T10:00:00,BMFBOVESPA:EGIE3,16.358727
+45121,2013-08-09T10:00:00,BMFBOVESPA:EGIE3,16.225187
+45122,2013-08-12T10:00:00,BMFBOVESPA:EGIE3,16.069388
+45123,2013-08-13T10:00:00,BMFBOVESPA:EGIE3,15.97146
+45124,2013-08-14T10:00:00,BMFBOVESPA:EGIE3,15.84682
+45125,2013-08-15T10:00:00,BMFBOVESPA:EGIE3,15.855724
+45126,2013-08-16T10:00:00,BMFBOVESPA:EGIE3,15.815661
+45127,2013-08-19T10:00:00,BMFBOVESPA:EGIE3,15.744719
+45128,2013-08-20T10:00:00,BMFBOVESPA:EGIE3,15.836794
+45129,2013-08-21T10:00:00,BMFBOVESPA:EGIE3,15.749322
+45130,2013-08-22T10:00:00,BMFBOVESPA:EGIE3,15.606608
+45131,2013-08-23T10:00:00,BMFBOVESPA:EGIE3,15.703286
+45132,2013-08-26T10:00:00,BMFBOVESPA:EGIE3,15.684871
+45133,2013-08-27T10:00:00,BMFBOVESPA:EGIE3,15.675663
+45134,2013-08-28T10:00:00,BMFBOVESPA:EGIE3,15.555967
+45135,2013-08-29T10:00:00,BMFBOVESPA:EGIE3,15.652645
+45136,2013-08-30T10:00:00,BMFBOVESPA:EGIE3,15.744719
+45137,2013-09-02T10:00:00,BMFBOVESPA:EGIE3,15.873623
+45138,2013-09-03T10:00:00,BMFBOVESPA:EGIE3,15.878228
+45139,2013-09-04T10:00:00,BMFBOVESPA:EGIE3,16.06698
+45140,2013-09-05T10:00:00,BMFBOVESPA:EGIE3,16.347805
+45141,2013-09-06T10:00:00,BMFBOVESPA:EGIE3,16.775952
+45142,2013-09-09T10:00:00,BMFBOVESPA:EGIE3,17.001534
+45143,2013-09-10T10:00:00,BMFBOVESPA:EGIE3,16.610219
+45144,2013-09-11T10:00:00,BMFBOVESPA:EGIE3,16.7115
+45145,2013-09-12T10:00:00,BMFBOVESPA:EGIE3,16.63784
+45146,2013-09-13T10:00:00,BMFBOVESPA:EGIE3,16.74833
+45147,2013-09-16T10:00:00,BMFBOVESPA:EGIE3,16.877234
+45148,2013-09-17T10:00:00,BMFBOVESPA:EGIE3,16.941685
+45149,2013-09-18T10:00:00,BMFBOVESPA:EGIE3,16.941685
+45150,2013-09-19T10:00:00,BMFBOVESPA:EGIE3,17.171871
+45151,2013-09-20T10:00:00,BMFBOVESPA:EGIE3,16.780556
+45152,2013-09-23T10:00:00,BMFBOVESPA:EGIE3,17.116627
+45153,2013-09-24T10:00:00,BMFBOVESPA:EGIE3,17.356021
+45154,2013-09-25T10:00:00,BMFBOVESPA:EGIE3,17.042968
+45155,2013-09-26T10:00:00,BMFBOVESPA:EGIE3,16.895649
+45156,2013-09-27T10:00:00,BMFBOVESPA:EGIE3,17.03376
+45157,2013-09-30T10:00:00,BMFBOVESPA:EGIE3,16.863423
+45158,2013-10-01T10:00:00,BMFBOVESPA:EGIE3,16.868026
+45159,2013-10-02T10:00:00,BMFBOVESPA:EGIE3,16.877234
+45160,2013-10-03T10:00:00,BMFBOVESPA:EGIE3,16.647048
+45161,2013-10-04T10:00:00,BMFBOVESPA:EGIE3,16.803574
+45162,2013-10-07T10:00:00,BMFBOVESPA:EGIE3,16.803574
+45163,2013-10-08T10:00:00,BMFBOVESPA:EGIE3,16.941685
+45164,2013-10-09T10:00:00,BMFBOVESPA:EGIE3,16.941685
+45165,2013-10-10T10:00:00,BMFBOVESPA:EGIE3,16.941685
+45166,2013-10-11T10:00:00,BMFBOVESPA:EGIE3,17.171871
+45167,2013-10-14T10:00:00,BMFBOVESPA:EGIE3,17.23172
+45168,2013-10-15T10:00:00,BMFBOVESPA:EGIE3,17.263946
+45169,2013-10-16T10:00:00,BMFBOVESPA:EGIE3,17.125835
+45170,2013-10-17T10:00:00,BMFBOVESPA:EGIE3,16.964704
+45171,2013-10-18T10:00:00,BMFBOVESPA:EGIE3,17.342209
+45172,2013-10-21T09:00:00,BMFBOVESPA:EGIE3,17.286964
+45173,2013-10-22T09:00:00,BMFBOVESPA:EGIE3,17.540168
+45174,2013-10-23T09:00:00,BMFBOVESPA:EGIE3,17.494132
+45175,2013-10-24T09:00:00,BMFBOVESPA:EGIE3,17.263946
+45176,2013-10-25T09:00:00,BMFBOVESPA:EGIE3,17.240928
+45177,2013-10-28T09:00:00,BMFBOVESPA:EGIE3,17.383642
+45178,2013-10-29T09:00:00,BMFBOVESPA:EGIE3,17.356021
+45179,2013-10-30T09:00:00,BMFBOVESPA:EGIE3,17.425075
+45180,2013-10-31T09:00:00,BMFBOVESPA:EGIE3,17.540168
+45181,2013-11-01T09:00:00,BMFBOVESPA:EGIE3,17.7013
+45182,2013-11-04T09:00:00,BMFBOVESPA:EGIE3,18.138654
+45183,2013-11-05T09:00:00,BMFBOVESPA:EGIE3,17.954504
+45184,2013-11-06T09:00:00,BMFBOVESPA:EGIE3,17.98673
+45185,2013-11-07T09:00:00,BMFBOVESPA:EGIE3,17.540168
+45186,2013-11-08T09:00:00,BMFBOVESPA:EGIE3,17.333003
+45187,2013-11-11T09:00:00,BMFBOVESPA:EGIE3,17.448096
+45188,2013-11-12T09:00:00,BMFBOVESPA:EGIE3,17.609225
+45189,2013-11-13T09:00:00,BMFBOVESPA:EGIE3,17.540168
+45190,2013-11-14T09:00:00,BMFBOVESPA:EGIE3,17.724318
+45191,2013-11-18T09:00:00,BMFBOVESPA:EGIE3,18.00054
+45192,2013-11-19T09:00:00,BMFBOVESPA:EGIE3,17.816393
+45193,2013-11-21T09:00:00,BMFBOVESPA:EGIE3,17.770354
+45194,2013-11-22T09:00:00,BMFBOVESPA:EGIE3,17.646056
+45195,2013-11-25T09:00:00,BMFBOVESPA:EGIE3,17.655261
+45196,2013-11-26T09:00:00,BMFBOVESPA:EGIE3,17.806372
+45197,2013-11-27T09:00:00,BMFBOVESPA:EGIE3,17.736635
+45198,2013-11-28T09:00:00,BMFBOVESPA:EGIE3,17.806372
+45199,2013-11-29T09:00:00,BMFBOVESPA:EGIE3,17.778478
+45200,2013-12-02T09:00:00,BMFBOVESPA:EGIE3,17.899356
+45201,2013-12-03T09:00:00,BMFBOVESPA:EGIE3,17.694792
+45202,2013-12-04T09:00:00,BMFBOVESPA:EGIE3,17.364699
+45203,2013-12-05T09:00:00,BMFBOVESPA:EGIE3,17.294963
+45204,2013-12-06T09:00:00,BMFBOVESPA:EGIE3,17.294963
+45205,2013-12-09T09:00:00,BMFBOVESPA:EGIE3,17.201978
+45206,2013-12-10T09:00:00,BMFBOVESPA:EGIE3,17.01601
+45207,2013-12-11T09:00:00,BMFBOVESPA:EGIE3,16.923028
+45208,2013-12-12T09:00:00,BMFBOVESPA:EGIE3,16.899781
+45209,2013-12-13T09:00:00,BMFBOVESPA:EGIE3,16.881185
+45210,2013-12-16T09:00:00,BMFBOVESPA:EGIE3,16.857938
+45211,2013-12-17T09:00:00,BMFBOVESPA:EGIE3,16.909079
+45212,2013-12-18T09:00:00,BMFBOVESPA:EGIE3,16.760306
+45213,2013-12-19T09:00:00,BMFBOVESPA:EGIE3,16.73706
+45214,2013-12-20T09:00:00,BMFBOVESPA:EGIE3,16.830044
+45215,2013-12-23T09:00:00,BMFBOVESPA:EGIE3,16.73706
+45216,2013-12-26T09:00:00,BMFBOVESPA:EGIE3,16.778903
+45217,2013-12-27T09:00:00,BMFBOVESPA:EGIE3,16.709165
+45218,2013-12-30T09:00:00,BMFBOVESPA:EGIE3,16.709165
+45219,2014-01-02T09:00:00,BMFBOVESPA:EGIE3,16.978818
+45220,2014-01-03T09:00:00,BMFBOVESPA:EGIE3,16.969519
+45221,2014-01-06T09:00:00,BMFBOVESPA:EGIE3,16.755657
+45222,2014-01-07T09:00:00,BMFBOVESPA:EGIE3,16.620831
+45223,2014-01-08T09:00:00,BMFBOVESPA:EGIE3,16.583636
+45224,2014-01-09T09:00:00,BMFBOVESPA:EGIE3,16.472057
+45225,2014-01-10T09:00:00,BMFBOVESPA:EGIE3,16.597585
+45226,2014-01-13T09:00:00,BMFBOVESPA:EGIE3,16.290739
+45227,2014-01-14T09:00:00,BMFBOVESPA:EGIE3,16.272142
+45228,2014-01-15T09:00:00,BMFBOVESPA:EGIE3,16.351177
+45229,2014-01-16T09:00:00,BMFBOVESPA:EGIE3,16.155912
+45230,2014-01-17T09:00:00,BMFBOVESPA:EGIE3,16.016437
+45231,2014-01-20T09:00:00,BMFBOVESPA:EGIE3,15.969944
+45232,2014-01-21T09:00:00,BMFBOVESPA:EGIE3,16.086174
+45233,2014-01-22T09:00:00,BMFBOVESPA:EGIE3,16.072227
+45234,2014-01-23T09:00:00,BMFBOVESPA:EGIE3,15.65845
+45235,2014-01-24T09:00:00,BMFBOVESPA:EGIE3,15.65845
+45236,2014-01-27T09:00:00,BMFBOVESPA:EGIE3,15.714239
+45237,2014-01-28T09:00:00,BMFBOVESPA:EGIE3,15.811872
+45238,2014-01-29T09:00:00,BMFBOVESPA:EGIE3,15.876962
+45239,2014-01-30T09:00:00,BMFBOVESPA:EGIE3,15.714239
+45240,2014-01-31T09:00:00,BMFBOVESPA:EGIE3,16.039683
+45241,2014-02-03T09:00:00,BMFBOVESPA:EGIE3,15.807223
+45242,2014-02-04T09:00:00,BMFBOVESPA:EGIE3,15.811872
+45243,2014-02-05T09:00:00,BMFBOVESPA:EGIE3,15.458535
+45244,2014-02-06T09:00:00,BMFBOVESPA:EGIE3,15.914155
+45245,2014-02-07T09:00:00,BMFBOVESPA:EGIE3,16.132667
+45246,2014-02-10T09:00:00,BMFBOVESPA:EGIE3,16.039683
+45247,2014-02-11T09:00:00,BMFBOVESPA:EGIE3,16.179158
+45248,2014-02-12T09:00:00,BMFBOVESPA:EGIE3,16.481355
+45249,2014-02-13T09:00:00,BMFBOVESPA:EGIE3,15.807223
+45250,2014-02-14T09:00:00,BMFBOVESPA:EGIE3,15.807223
+45251,2014-02-17T10:00:00,BMFBOVESPA:EGIE3,15.356252
+45252,2014-02-18T10:00:00,BMFBOVESPA:EGIE3,15.226076
+45253,2014-02-19T10:00:00,BMFBOVESPA:EGIE3,15.728188
+45254,2014-02-20T10:00:00,BMFBOVESPA:EGIE3,15.811872
+45255,2014-02-21T10:00:00,BMFBOVESPA:EGIE3,15.690994
+45256,2014-02-24T10:00:00,BMFBOVESPA:EGIE3,15.439937
+45257,2014-02-25T10:00:00,BMFBOVESPA:EGIE3,15.388796
+45258,2014-02-26T10:00:00,BMFBOVESPA:EGIE3,15.384148
+45259,2014-02-27T10:00:00,BMFBOVESPA:EGIE3,15.574764
+45260,2014-02-28T10:00:00,BMFBOVESPA:EGIE3,15.435289
+45261,2014-03-05T10:00:00,BMFBOVESPA:EGIE3,15.156337
+45262,2014-03-06T10:00:00,BMFBOVESPA:EGIE3,15.412044
+45263,2014-03-07T10:00:00,BMFBOVESPA:EGIE3,14.872738
+45264,2014-03-10T10:00:00,BMFBOVESPA:EGIE3,14.505453
+45265,2014-03-11T10:00:00,BMFBOVESPA:EGIE3,14.691419
+45266,2014-03-12T10:00:00,BMFBOVESPA:EGIE3,14.607734
+45267,2014-03-13T10:00:00,BMFBOVESPA:EGIE3,15.109846
+45268,2014-03-14T10:00:00,BMFBOVESPA:EGIE3,14.644928
+45269,2014-03-17T10:00:00,BMFBOVESPA:EGIE3,14.737912
+45270,2014-03-18T10:00:00,BMFBOVESPA:EGIE3,15.226076
+45271,2014-03-19T10:00:00,BMFBOVESPA:EGIE3,15.216777
+45272,2014-03-20T10:00:00,BMFBOVESPA:EGIE3,15.737485
+45273,2014-03-21T10:00:00,BMFBOVESPA:EGIE3,15.500377
+45274,2014-03-24T10:00:00,BMFBOVESPA:EGIE3,15.48643
+45275,2014-03-25T10:00:00,BMFBOVESPA:EGIE3,15.807223
+45276,2014-03-26T10:00:00,BMFBOVESPA:EGIE3,15.574764
+45277,2014-03-27T10:00:00,BMFBOVESPA:EGIE3,16.499953
+45278,2014-03-28T10:00:00,BMFBOVESPA:EGIE3,16.365126
+45279,2014-03-31T10:00:00,BMFBOVESPA:EGIE3,16.318633
+45280,2014-04-01T10:00:00,BMFBOVESPA:EGIE3,16.179158
+45281,2014-04-02T10:00:00,BMFBOVESPA:EGIE3,16.45811
+45282,2014-04-03T10:00:00,BMFBOVESPA:EGIE3,16.062928
+45283,2014-04-04T10:00:00,BMFBOVESPA:EGIE3,15.863013
+45284,2014-04-07T10:00:00,BMFBOVESPA:EGIE3,15.890909
+45285,2014-04-08T10:00:00,BMFBOVESPA:EGIE3,15.807223
+45286,2014-04-09T10:00:00,BMFBOVESPA:EGIE3,15.388796
+45287,2014-04-10T10:00:00,BMFBOVESPA:EGIE3,15.574764
+45288,2014-04-11T10:00:00,BMFBOVESPA:EGIE3,15.449236
+45289,2014-04-14T10:00:00,BMFBOVESPA:EGIE3,15.653799
+45290,2014-04-15T10:00:00,BMFBOVESPA:EGIE3,15.816522
+45291,2014-04-16T10:00:00,BMFBOVESPA:EGIE3,15.663098
+45292,2014-04-17T10:00:00,BMFBOVESPA:EGIE3,15.751434
+45293,2014-04-22T10:00:00,BMFBOVESPA:EGIE3,15.793276
+45294,2014-04-23T10:00:00,BMFBOVESPA:EGIE3,15.379499
+45295,2014-04-24T10:00:00,BMFBOVESPA:EGIE3,15.109846
+45296,2014-04-25T10:00:00,BMFBOVESPA:EGIE3,14.821596
+45297,2014-04-28T10:00:00,BMFBOVESPA:EGIE3,14.993616
+45298,2014-04-29T10:00:00,BMFBOVESPA:EGIE3,14.956422
+45299,2014-04-30T10:00:00,BMFBOVESPA:EGIE3,15.416692
+45300,2014-05-02T10:00:00,BMFBOVESPA:EGIE3,15.551519
+45301,2014-05-05T10:00:00,BMFBOVESPA:EGIE3,15.830469
+45302,2014-05-06T10:00:00,BMFBOVESPA:EGIE3,15.863013
+45303,2014-05-07T10:00:00,BMFBOVESPA:EGIE3,15.830469
+45304,2014-05-08T10:00:00,BMFBOVESPA:EGIE3,15.825821
+45305,2014-05-09T10:00:00,BMFBOVESPA:EGIE3,15.477132
+45306,2014-05-12T10:00:00,BMFBOVESPA:EGIE3,15.644503
+45307,2014-05-13T10:00:00,BMFBOVESPA:EGIE3,15.588711
+45308,2014-05-14T10:00:00,BMFBOVESPA:EGIE3,15.94205
+45309,2014-05-15T10:00:00,BMFBOVESPA:EGIE3,15.514324
+45310,2014-05-16T10:00:00,BMFBOVESPA:EGIE3,15.593361
+45311,2014-05-19T10:00:00,BMFBOVESPA:EGIE3,15.505026
+45312,2014-05-20T10:00:00,BMFBOVESPA:EGIE3,15.249321
+45313,2014-05-21T10:00:00,BMFBOVESPA:EGIE3,15.226076
+45314,2014-05-22T10:00:00,BMFBOVESPA:EGIE3,15.672397
+45315,2014-05-23T10:00:00,BMFBOVESPA:EGIE3,15.690994
+45316,2014-05-26T10:00:00,BMFBOVESPA:EGIE3,15.900208
+45317,2014-05-27T10:00:00,BMFBOVESPA:EGIE3,15.667748
+45318,2014-05-28T10:00:00,BMFBOVESPA:EGIE3,15.853714
+45319,2014-05-29T10:00:00,BMFBOVESPA:EGIE3,15.946698
+45320,2014-05-30T10:00:00,BMFBOVESPA:EGIE3,15.435289
+45321,2014-06-02T10:00:00,BMFBOVESPA:EGIE3,15.60266
+45322,2014-06-03T10:00:00,BMFBOVESPA:EGIE3,15.923453
+45323,2014-06-04T10:00:00,BMFBOVESPA:EGIE3,16.081525
+45324,2014-06-05T10:00:00,BMFBOVESPA:EGIE3,15.993192
+45325,2014-06-06T10:00:00,BMFBOVESPA:EGIE3,15.863013
+45326,2014-06-09T10:00:00,BMFBOVESPA:EGIE3,15.923453
+45327,2014-06-10T10:00:00,BMFBOVESPA:EGIE3,16.109421
+45328,2014-06-11T10:00:00,BMFBOVESPA:EGIE3,16.504601
+45329,2014-06-13T10:00:00,BMFBOVESPA:EGIE3,15.830469
+45330,2014-06-16T10:00:00,BMFBOVESPA:EGIE3,15.714239
+45331,2014-06-17T10:00:00,BMFBOVESPA:EGIE3,15.793276
+45332,2014-06-18T10:00:00,BMFBOVESPA:EGIE3,16.202403
+45333,2014-06-20T10:00:00,BMFBOVESPA:EGIE3,15.946698
+45334,2014-06-23T10:00:00,BMFBOVESPA:EGIE3,15.728188
+45335,2014-06-24T10:00:00,BMFBOVESPA:EGIE3,15.9374
+45336,2014-06-25T10:00:00,BMFBOVESPA:EGIE3,15.904856
+45337,2014-06-26T10:00:00,BMFBOVESPA:EGIE3,15.923453
+45338,2014-06-27T10:00:00,BMFBOVESPA:EGIE3,15.565466
+45339,2014-06-30T10:00:00,BMFBOVESPA:EGIE3,15.342305
+45340,2014-07-01T10:00:00,BMFBOVESPA:EGIE3,15.388796
+45341,2014-07-02T10:00:00,BMFBOVESPA:EGIE3,15.407393
+45342,2014-07-03T10:00:00,BMFBOVESPA:EGIE3,15.807223
+45343,2014-07-04T10:00:00,BMFBOVESPA:EGIE3,15.779328
+45344,2014-07-07T10:00:00,BMFBOVESPA:EGIE3,15.723538
+45345,2014-07-08T10:00:00,BMFBOVESPA:EGIE3,15.444588
+45346,2014-07-10T10:00:00,BMFBOVESPA:EGIE3,15.449236
+45347,2014-07-11T10:00:00,BMFBOVESPA:EGIE3,15.611959
+45348,2014-07-14T10:00:00,BMFBOVESPA:EGIE3,15.946698
+45349,2014-07-15T10:00:00,BMFBOVESPA:EGIE3,15.918805
+45350,2014-07-16T10:00:00,BMFBOVESPA:EGIE3,15.779328
+45351,2014-07-17T10:00:00,BMFBOVESPA:EGIE3,15.923453
+45352,2014-07-18T10:00:00,BMFBOVESPA:EGIE3,16.216352
+45353,2014-07-21T10:00:00,BMFBOVESPA:EGIE3,16.272142
+45354,2014-07-22T10:00:00,BMFBOVESPA:EGIE3,16.453459
+45355,2014-07-23T10:00:00,BMFBOVESPA:EGIE3,16.388371
+45356,2014-07-24T10:00:00,BMFBOVESPA:EGIE3,16.560391
+45357,2014-07-25T10:00:00,BMFBOVESPA:EGIE3,16.527846
+45358,2014-07-28T10:00:00,BMFBOVESPA:EGIE3,16.34188
+45359,2014-07-29T10:00:00,BMFBOVESPA:EGIE3,16.434862
+45360,2014-07-30T10:00:00,BMFBOVESPA:EGIE3,16.104771
+45361,2014-07-31T10:00:00,BMFBOVESPA:EGIE3,15.802575
+45362,2014-08-01T10:00:00,BMFBOVESPA:EGIE3,15.718889
+45363,2014-08-04T10:00:00,BMFBOVESPA:EGIE3,15.853714
+45364,2014-08-05T10:00:00,BMFBOVESPA:EGIE3,15.588711
+45365,2014-08-06T10:00:00,BMFBOVESPA:EGIE3,15.793276
+45366,2014-08-07T10:00:00,BMFBOVESPA:EGIE3,15.876962
+45367,2014-08-08T10:00:00,BMFBOVESPA:EGIE3,15.807223
+45368,2014-08-11T10:00:00,BMFBOVESPA:EGIE3,16.313984
+45369,2014-08-12T10:00:00,BMFBOVESPA:EGIE3,16.193107
+45370,2014-08-13T10:00:00,BMFBOVESPA:EGIE3,15.876962
+45371,2014-08-14T10:00:00,BMFBOVESPA:EGIE3,16.002488
+45372,2014-08-15T10:00:00,BMFBOVESPA:EGIE3,16.611532
+45373,2014-08-18T10:00:00,BMFBOVESPA:EGIE3,17.155488
+45374,2014-08-19T10:00:00,BMFBOVESPA:EGIE3,17.434438
+45375,2014-08-20T10:00:00,BMFBOVESPA:EGIE3,18.062076
+45376,2014-08-21T10:00:00,BMFBOVESPA:EGIE3,18.020234
+45377,2014-08-22T10:00:00,BMFBOVESPA:EGIE3,17.527422
+45378,2014-08-25T10:00:00,BMFBOVESPA:EGIE3,17.620406
+45379,2014-08-26T10:00:00,BMFBOVESPA:EGIE3,17.522772
+45380,2014-08-27T10:00:00,BMFBOVESPA:EGIE3,17.508825
+45381,2014-08-28T10:00:00,BMFBOVESPA:EGIE3,17.466982
+45382,2014-08-29T10:00:00,BMFBOVESPA:EGIE3,17.439086
+45383,2014-09-01T10:00:00,BMFBOVESPA:EGIE3,17.364699
+45384,2014-09-02T10:00:00,BMFBOVESPA:EGIE3,17.25312
+45385,2014-09-03T10:00:00,BMFBOVESPA:EGIE3,17.550667
+45386,2014-09-04T10:00:00,BMFBOVESPA:EGIE3,17.062503
+45387,2014-09-05T10:00:00,BMFBOVESPA:EGIE3,17.090397
+45388,2014-09-08T10:00:00,BMFBOVESPA:EGIE3,16.685919
+45389,2014-09-09T10:00:00,BMFBOVESPA:EGIE3,16.420916
+45390,2014-09-10T10:00:00,BMFBOVESPA:EGIE3,16.504601
+45391,2014-09-11T10:00:00,BMFBOVESPA:EGIE3,16.806799
+45392,2014-09-12T10:00:00,BMFBOVESPA:EGIE3,16.663331
+45393,2014-09-15T10:00:00,BMFBOVESPA:EGIE3,16.739203
+45394,2014-09-16T10:00:00,BMFBOVESPA:EGIE3,17.142273
+45395,2014-09-17T10:00:00,BMFBOVESPA:EGIE3,17.142273
+45396,2014-09-18T10:00:00,BMFBOVESPA:EGIE3,16.876721
+45397,2014-09-19T10:00:00,BMFBOVESPA:EGIE3,16.909915
+45398,2014-09-22T10:00:00,BMFBOVESPA:EGIE3,16.77714
+45399,2014-09-23T10:00:00,BMFBOVESPA:EGIE3,16.786624
+45400,2014-09-24T10:00:00,BMFBOVESPA:EGIE3,16.843527
+45401,2014-09-25T10:00:00,BMFBOVESPA:EGIE3,16.568492
+45402,2014-09-26T10:00:00,BMFBOVESPA:EGIE3,16.748687
+45403,2014-09-29T10:00:00,BMFBOVESPA:EGIE3,16.49262
+45404,2014-09-30T10:00:00,BMFBOVESPA:EGIE3,16.317167
+45405,2014-10-01T10:00:00,BMFBOVESPA:EGIE3,15.871421
+45406,2014-10-02T10:00:00,BMFBOVESPA:EGIE3,15.971002
+45407,2014-10-03T10:00:00,BMFBOVESPA:EGIE3,16.198617
+45408,2014-10-06T10:00:00,BMFBOVESPA:EGIE3,16.919399
+45409,2014-10-07T10:00:00,BMFBOVESPA:EGIE3,16.649106
+45410,2014-10-08T10:00:00,BMFBOVESPA:EGIE3,16.838784
+45411,2014-10-09T10:00:00,BMFBOVESPA:EGIE3,16.815075
+45412,2014-10-10T10:00:00,BMFBOVESPA:EGIE3,16.03739
+45413,2014-10-13T10:00:00,BMFBOVESPA:EGIE3,16.4452
+45414,2014-10-14T10:00:00,BMFBOVESPA:EGIE3,16.359845
+45415,2014-10-15T10:00:00,BMFBOVESPA:EGIE3,16.027905
+45416,2014-10-16T10:00:00,BMFBOVESPA:EGIE3,15.767097
+45417,2014-10-17T10:00:00,BMFBOVESPA:EGIE3,16.265005
+45418,2014-10-20T09:00:00,BMFBOVESPA:EGIE3,16.217586
+45419,2014-10-21T09:00:00,BMFBOVESPA:EGIE3,15.961518
+45420,2014-10-22T09:00:00,BMFBOVESPA:EGIE3,15.790806
+45421,2014-10-23T09:00:00,BMFBOVESPA:EGIE3,14.93725
+45422,2014-10-24T09:00:00,BMFBOVESPA:EGIE3,15.539482
+45423,2014-10-27T09:00:00,BMFBOVESPA:EGIE3,14.851894
+45424,2014-10-28T09:00:00,BMFBOVESPA:EGIE3,15.292898
+45425,2014-10-29T09:00:00,BMFBOVESPA:EGIE3,15.838227
+45426,2014-10-30T09:00:00,BMFBOVESPA:EGIE3,15.909356
+45427,2014-10-31T09:00:00,BMFBOVESPA:EGIE3,16.004196
+45428,2014-11-03T09:00:00,BMFBOVESPA:EGIE3,15.752871
+45429,2014-11-04T09:00:00,BMFBOVESPA:EGIE3,16.070583
+45430,2014-11-05T09:00:00,BMFBOVESPA:EGIE3,16.065842
+45431,2014-11-06T09:00:00,BMFBOVESPA:EGIE3,15.852452
+45432,2014-11-07T09:00:00,BMFBOVESPA:EGIE3,16.099036
+45433,2014-11-10T09:00:00,BMFBOVESPA:EGIE3,16.189133
+45434,2014-11-11T09:00:00,BMFBOVESPA:EGIE3,16.175782
+45435,2014-11-12T09:00:00,BMFBOVESPA:EGIE3,16.113068
+45436,2014-11-13T09:00:00,BMFBOVESPA:EGIE3,15.968338
+45437,2014-11-14T09:00:00,BMFBOVESPA:EGIE3,15.828436
+45438,2014-11-17T09:00:00,BMFBOVESPA:EGIE3,15.630641
+45439,2014-11-18T09:00:00,BMFBOVESPA:EGIE3,15.838085
+45440,2014-11-19T09:00:00,BMFBOVESPA:EGIE3,16.402523
+45441,2014-11-21T09:00:00,BMFBOVESPA:EGIE3,16.585846
+45442,2014-11-24T09:00:00,BMFBOVESPA:EGIE3,16.64856
+45443,2014-11-25T09:00:00,BMFBOVESPA:EGIE3,16.363928
+45444,2014-11-26T09:00:00,BMFBOVESPA:EGIE3,16.588904
+45445,2014-11-27T09:00:00,BMFBOVESPA:EGIE3,16.652257
+45446,2014-11-28T09:00:00,BMFBOVESPA:EGIE3,16.895924
+45447,2014-12-01T09:00:00,BMFBOVESPA:EGIE3,16.579157
+45448,2014-12-02T09:00:00,BMFBOVESPA:EGIE3,16.457323
+45449,2014-12-03T09:00:00,BMFBOVESPA:EGIE3,16.564538
+45450,2014-12-04T09:00:00,BMFBOVESPA:EGIE3,16.194162
+45451,2014-12-05T09:00:00,BMFBOVESPA:EGIE3,16.613271
+45452,2014-12-08T09:00:00,BMFBOVESPA:EGIE3,15.965113
+45453,2014-12-09T09:00:00,BMFBOVESPA:EGIE3,15.950494
+45454,2014-12-10T09:00:00,BMFBOVESPA:EGIE3,15.814041
+45455,2014-12-11T09:00:00,BMFBOVESPA:EGIE3,16.267263
+45456,2014-12-12T09:00:00,BMFBOVESPA:EGIE3,16.072328
+45457,2014-12-15T09:00:00,BMFBOVESPA:EGIE3,15.814041
+45458,2014-12-16T09:00:00,BMFBOVESPA:EGIE3,15.453411
+45459,2014-12-17T09:00:00,BMFBOVESPA:EGIE3,16.213656
+45460,2014-12-18T09:00:00,BMFBOVESPA:EGIE3,16.082075
+45461,2014-12-19T09:00:00,BMFBOVESPA:EGIE3,16.27701
+45462,2014-12-22T09:00:00,BMFBOVESPA:EGIE3,16.603524
+45463,2014-12-23T09:00:00,BMFBOVESPA:EGIE3,16.637637
+45464,2014-12-26T09:00:00,BMFBOVESPA:EGIE3,16.764346
+45465,2014-12-29T09:00:00,BMFBOVESPA:EGIE3,16.559664
+45466,2014-12-30T09:00:00,BMFBOVESPA:EGIE3,16.486564
+45467,2015-01-02T09:00:00,BMFBOVESPA:EGIE3,15.892015
+45468,2015-01-05T09:00:00,BMFBOVESPA:EGIE3,15.911508
+45469,2015-01-06T09:00:00,BMFBOVESPA:EGIE3,16.233149
+45470,2015-01-07T09:00:00,BMFBOVESPA:EGIE3,16.642512
+45471,2015-01-08T09:00:00,BMFBOVESPA:EGIE3,16.813078
+45472,2015-01-09T09:00:00,BMFBOVESPA:EGIE3,15.521639
+45473,2015-01-12T09:00:00,BMFBOVESPA:EGIE3,15.083037
+45474,2015-01-13T09:00:00,BMFBOVESPA:EGIE3,15.209744
+45475,2015-01-14T09:00:00,BMFBOVESPA:EGIE3,16.033342
+45476,2015-01-15T09:00:00,BMFBOVESPA:EGIE3,16.008974
+45477,2015-01-16T09:00:00,BMFBOVESPA:EGIE3,16.364731
+45478,2015-01-19T09:00:00,BMFBOVESPA:EGIE3,15.331578
+45479,2015-01-20T09:00:00,BMFBOVESPA:EGIE3,15.619106
+45480,2015-01-21T09:00:00,BMFBOVESPA:EGIE3,15.760433
+45481,2015-01-22T09:00:00,BMFBOVESPA:EGIE3,15.599612
+45482,2015-01-23T09:00:00,BMFBOVESPA:EGIE3,15.472905
+45483,2015-01-26T09:00:00,BMFBOVESPA:EGIE3,15.107404
+45484,2015-01-27T09:00:00,BMFBOVESPA:EGIE3,15.229238
+45485,2015-01-28T09:00:00,BMFBOVESPA:EGIE3,15.740939
+45486,2015-01-29T09:00:00,BMFBOVESPA:EGIE3,15.921253
+45487,2015-01-30T09:00:00,BMFBOVESPA:EGIE3,15.17563
+45488,2015-02-02T09:00:00,BMFBOVESPA:EGIE3,15.375438
+45489,2015-02-03T09:00:00,BMFBOVESPA:EGIE3,15.390058
+45490,2015-02-04T09:00:00,BMFBOVESPA:EGIE3,15.11715
+45491,2015-02-05T09:00:00,BMFBOVESPA:EGIE3,14.95633
+45492,2015-02-06T09:00:00,BMFBOVESPA:EGIE3,14.756523
+45493,2015-02-09T09:00:00,BMFBOVESPA:EGIE3,15.009936
+45494,2015-02-10T09:00:00,BMFBOVESPA:EGIE3,14.546968
+45495,2015-02-11T09:00:00,BMFBOVESPA:EGIE3,14.912469
+45496,2015-02-12T09:00:00,BMFBOVESPA:EGIE3,15.13177
+45497,2015-02-13T09:00:00,BMFBOVESPA:EGIE3,15.507019
+45498,2015-02-18T09:00:00,BMFBOVESPA:EGIE3,15.711701
+45499,2015-02-19T09:00:00,BMFBOVESPA:EGIE3,15.88714
+45500,2015-02-20T09:00:00,BMFBOVESPA:EGIE3,15.399805
+45501,2015-02-23T10:00:00,BMFBOVESPA:EGIE3,15.258477
+45502,2015-02-24T10:00:00,BMFBOVESPA:EGIE3,15.351072
+45503,2015-02-25T10:00:00,BMFBOVESPA:EGIE3,15.838407
+45504,2015-02-26T10:00:00,BMFBOVESPA:EGIE3,16.203909
+45505,2015-02-27T10:00:00,BMFBOVESPA:EGIE3,16.27701
+45506,2015-03-02T10:00:00,BMFBOVESPA:EGIE3,15.901761
+45507,2015-03-03T10:00:00,BMFBOVESPA:EGIE3,16.052834
+45508,2015-03-04T10:00:00,BMFBOVESPA:EGIE3,15.740939
+45509,2015-03-05T10:00:00,BMFBOVESPA:EGIE3,16.082075
+45510,2015-03-06T10:00:00,BMFBOVESPA:EGIE3,15.872521
+45511,2015-03-09T10:00:00,BMFBOVESPA:EGIE3,15.701954
+45512,2015-03-10T10:00:00,BMFBOVESPA:EGIE3,15.521639
+45513,2015-03-11T10:00:00,BMFBOVESPA:EGIE3,15.823788
+45514,2015-03-12T10:00:00,BMFBOVESPA:EGIE3,15.994354
+45515,2015-03-13T10:00:00,BMFBOVESPA:EGIE3,16.096694
+45516,2015-03-16T10:00:00,BMFBOVESPA:EGIE3,16.082075
+45517,2015-03-17T10:00:00,BMFBOVESPA:EGIE3,16.398844
+45518,2015-03-18T10:00:00,BMFBOVESPA:EGIE3,16.666878
+45519,2015-03-19T10:00:00,BMFBOVESPA:EGIE3,16.739977
+45520,2015-03-20T10:00:00,BMFBOVESPA:EGIE3,17.300414
+45521,2015-03-23T10:00:00,BMFBOVESPA:EGIE3,17.349147
+45522,2015-03-24T10:00:00,BMFBOVESPA:EGIE3,17.490474
+45523,2015-03-25T10:00:00,BMFBOVESPA:EGIE3,17.300414
+45524,2015-03-26T10:00:00,BMFBOVESPA:EGIE3,16.813078
+45525,2015-03-27T10:00:00,BMFBOVESPA:EGIE3,16.671751
+45526,2015-03-30T10:00:00,BMFBOVESPA:EGIE3,17.300414
+45527,2015-03-31T10:00:00,BMFBOVESPA:EGIE3,17.202946
+45528,2015-04-01T10:00:00,BMFBOVESPA:EGIE3,17.690282
+45529,2015-04-02T10:00:00,BMFBOVESPA:EGIE3,17.641549
+45530,2015-04-06T10:00:00,BMFBOVESPA:EGIE3,17.860851
+45531,2015-04-07T10:00:00,BMFBOVESPA:EGIE3,17.529462
+45532,2015-04-08T10:00:00,BMFBOVESPA:EGIE3,17.349147
+45533,2015-04-09T10:00:00,BMFBOVESPA:EGIE3,17.534335
+45534,2015-04-10T10:00:00,BMFBOVESPA:EGIE3,17.446614
+45535,2015-04-13T10:00:00,BMFBOVESPA:EGIE3,17.397882
+45536,2015-04-14T10:00:00,BMFBOVESPA:EGIE3,17.597689
+45537,2015-04-15T10:00:00,BMFBOVESPA:EGIE3,17.558701
+45538,2015-04-16T10:00:00,BMFBOVESPA:EGIE3,17.514841
+45539,2015-04-17T10:00:00,BMFBOVESPA:EGIE3,17.300414
+45540,2015-04-20T10:00:00,BMFBOVESPA:EGIE3,17.17858
+45541,2015-04-22T10:00:00,BMFBOVESPA:EGIE3,17.271173
+45542,2015-04-23T10:00:00,BMFBOVESPA:EGIE3,17.641549
+45543,2015-04-24T10:00:00,BMFBOVESPA:EGIE3,17.690282
+45544,2015-04-27T10:00:00,BMFBOVESPA:EGIE3,17.251681
+45545,2015-04-28T10:00:00,BMFBOVESPA:EGIE3,17.534335
+45546,2015-04-29T10:00:00,BMFBOVESPA:EGIE3,17.251681
+45547,2015-04-30T10:00:00,BMFBOVESPA:EGIE3,17.397882
+45548,2015-05-04T10:00:00,BMFBOVESPA:EGIE3,18.031417
+45549,2015-05-05T10:00:00,BMFBOVESPA:EGIE3,18.348186
+45550,2015-05-06T10:00:00,BMFBOVESPA:EGIE3,18.265338
+45551,2015-05-07T10:00:00,BMFBOVESPA:EGIE3,18.104519
+45552,2015-05-08T10:00:00,BMFBOVESPA:EGIE3,17.93395
+45553,2015-05-11T10:00:00,BMFBOVESPA:EGIE3,18.058448
+45554,2015-05-12T10:00:00,BMFBOVESPA:EGIE3,17.891558
+45555,2015-05-13T10:00:00,BMFBOVESPA:EGIE3,17.523419
+45556,2015-05-14T10:00:00,BMFBOVESPA:EGIE3,17.965185
+45557,2015-05-15T10:00:00,BMFBOVESPA:EGIE3,17.862106
+45558,2015-05-18T10:00:00,BMFBOVESPA:EGIE3,17.960277
+45559,2015-05-19T10:00:00,BMFBOVESPA:EGIE3,17.95046
+45560,2015-05-20T10:00:00,BMFBOVESPA:EGIE3,17.660857
+45561,2015-05-21T10:00:00,BMFBOVESPA:EGIE3,17.385979
+45562,2015-05-22T10:00:00,BMFBOVESPA:EGIE3,17.263266
+45563,2015-05-25T10:00:00,BMFBOVESPA:EGIE3,17.376164
+45564,2015-05-26T10:00:00,BMFBOVESPA:EGIE3,17.204364
+45565,2015-05-27T10:00:00,BMFBOVESPA:EGIE3,17.400706
+45566,2015-05-28T10:00:00,BMFBOVESPA:EGIE3,17.253451
+45567,2015-05-29T10:00:00,BMFBOVESPA:EGIE3,16.615342
+45568,2015-06-01T10:00:00,BMFBOVESPA:EGIE3,17.106194
+45569,2015-06-02T10:00:00,BMFBOVESPA:EGIE3,17.209274
+45570,2015-06-03T10:00:00,BMFBOVESPA:EGIE3,16.939304
+45571,2015-06-05T10:00:00,BMFBOVESPA:EGIE3,16.934396
+45572,2015-06-08T10:00:00,BMFBOVESPA:EGIE3,17.032567
+45573,2015-06-09T10:00:00,BMFBOVESPA:EGIE3,16.983481
+45574,2015-06-10T10:00:00,BMFBOVESPA:EGIE3,17.120921
+45575,2015-06-11T10:00:00,BMFBOVESPA:EGIE3,17.106194
+45576,2015-06-12T10:00:00,BMFBOVESPA:EGIE3,16.68897
+45577,2015-06-15T10:00:00,BMFBOVESPA:EGIE3,16.615342
+45578,2015-06-16T10:00:00,BMFBOVESPA:EGIE3,16.541715
+45579,2015-06-17T10:00:00,BMFBOVESPA:EGIE3,16.315924
+45580,2015-06-18T10:00:00,BMFBOVESPA:EGIE3,16.836225
+45581,2015-06-19T10:00:00,BMFBOVESPA:EGIE3,16.801866
+45582,2015-06-22T10:00:00,BMFBOVESPA:EGIE3,16.762599
+45583,2015-06-23T10:00:00,BMFBOVESPA:EGIE3,16.787141
+45584,2015-06-24T10:00:00,BMFBOVESPA:EGIE3,16.68897
+45585,2015-06-25T10:00:00,BMFBOVESPA:EGIE3,16.502446
+45586,2015-06-26T10:00:00,BMFBOVESPA:EGIE3,16.811683
+45587,2015-06-29T10:00:00,BMFBOVESPA:EGIE3,16.68897
+45588,2015-06-30T10:00:00,BMFBOVESPA:EGIE3,16.782232
+45589,2015-07-01T10:00:00,BMFBOVESPA:EGIE3,16.811683
+45590,2015-07-02T10:00:00,BMFBOVESPA:EGIE3,16.909854
+45591,2015-07-03T10:00:00,BMFBOVESPA:EGIE3,16.983481
+45592,2015-07-06T10:00:00,BMFBOVESPA:EGIE3,17.086561
+45593,2015-07-07T10:00:00,BMFBOVESPA:EGIE3,17.228907
+45594,2015-07-08T10:00:00,BMFBOVESPA:EGIE3,17.474333
+45595,2015-07-10T10:00:00,BMFBOVESPA:EGIE3,17.724669
+45596,2015-07-13T10:00:00,BMFBOVESPA:EGIE3,17.989729
+45597,2015-07-14T10:00:00,BMFBOVESPA:EGIE3,18.210611
+45598,2015-07-15T10:00:00,BMFBOVESPA:EGIE3,18.136984
+45599,2015-07-16T10:00:00,BMFBOVESPA:EGIE3,18.235155
+45600,2015-07-17T10:00:00,BMFBOVESPA:EGIE3,17.9161
+45601,2015-07-20T10:00:00,BMFBOVESPA:EGIE3,17.582321
+45602,2015-07-21T10:00:00,BMFBOVESPA:EGIE3,18.161526
+45603,2015-07-22T10:00:00,BMFBOVESPA:EGIE3,18.127167
+45604,2015-07-23T10:00:00,BMFBOVESPA:EGIE3,17.582321
+45605,2015-07-24T10:00:00,BMFBOVESPA:EGIE3,17.170005
+45606,2015-07-27T10:00:00,BMFBOVESPA:EGIE3,17.165097
+45607,2015-07-28T10:00:00,BMFBOVESPA:EGIE3,16.949121
+45608,2015-07-29T10:00:00,BMFBOVESPA:EGIE3,17.258359
+45609,2015-07-30T10:00:00,BMFBOVESPA:EGIE3,17.474333
+45610,2015-07-31T10:00:00,BMFBOVESPA:EGIE3,17.793387
+45611,2015-08-03T10:00:00,BMFBOVESPA:EGIE3,17.655949
+45612,2015-08-04T10:00:00,BMFBOVESPA:EGIE3,17.670674
+45613,2015-08-05T10:00:00,BMFBOVESPA:EGIE3,17.376164
+45614,2015-08-06T10:00:00,BMFBOVESPA:EGIE3,17.228907
+45615,2015-08-07T10:00:00,BMFBOVESPA:EGIE3,17.081651
+45616,2015-08-10T10:00:00,BMFBOVESPA:EGIE3,17.165097
+45617,2015-08-11T10:00:00,BMFBOVESPA:EGIE3,17.130738
+45618,2015-08-12T10:00:00,BMFBOVESPA:EGIE3,17.032567
+45619,2015-08-13T10:00:00,BMFBOVESPA:EGIE3,17.071834
+45620,2015-08-14T10:00:00,BMFBOVESPA:EGIE3,17.076744
+45621,2015-08-17T10:00:00,BMFBOVESPA:EGIE3,17.057109
+45622,2015-08-18T10:00:00,BMFBOVESPA:EGIE3,17.135646
+45623,2015-08-19T10:00:00,BMFBOVESPA:EGIE3,17.174915
+45624,2015-08-20T10:00:00,BMFBOVESPA:EGIE3,16.934396
+45625,2015-08-21T10:00:00,BMFBOVESPA:EGIE3,16.659098
+45626,2015-08-24T10:00:00,BMFBOVESPA:EGIE3,16.201183
+45627,2015-08-25T10:00:00,BMFBOVESPA:EGIE3,16.176297
+45628,2015-08-26T10:00:00,BMFBOVESPA:EGIE3,16.793486
+45629,2015-08-27T10:00:00,BMFBOVESPA:EGIE3,16.922895
+45630,2015-08-28T10:00:00,BMFBOVESPA:EGIE3,16.743711
+45631,2015-08-31T10:00:00,BMFBOVESPA:EGIE3,16.693939
+45632,2015-09-01T10:00:00,BMFBOVESPA:EGIE3,16.201183
+45633,2015-09-02T10:00:00,BMFBOVESPA:EGIE3,15.967251
+45634,2015-09-03T10:00:00,BMFBOVESPA:EGIE3,16.380367
+45635,2015-09-04T10:00:00,BMFBOVESPA:EGIE3,15.927431
+45636,2015-09-08T10:00:00,BMFBOVESPA:EGIE3,16.156387
+45637,2015-09-09T10:00:00,BMFBOVESPA:EGIE3,16.250958
+45638,2015-09-10T10:00:00,BMFBOVESPA:EGIE3,16.30073
+45639,2015-09-11T10:00:00,BMFBOVESPA:EGIE3,16.455028
+45640,2015-09-14T10:00:00,BMFBOVESPA:EGIE3,17.345967
+45641,2015-09-15T10:00:00,BMFBOVESPA:EGIE3,16.942805
+45642,2015-09-16T10:00:00,BMFBOVESPA:EGIE3,17.176738
+45643,2015-09-17T10:00:00,BMFBOVESPA:EGIE3,17.271309
+45644,2015-09-18T10:00:00,BMFBOVESPA:EGIE3,16.773576
+45645,2015-09-21T10:00:00,BMFBOVESPA:EGIE3,16.708871
+45646,2015-09-22T10:00:00,BMFBOVESPA:EGIE3,16.519732
+45647,2015-09-23T10:00:00,BMFBOVESPA:EGIE3,16.245979
+45648,2015-09-24T10:00:00,BMFBOVESPA:EGIE3,16.201183
+45649,2015-09-25T10:00:00,BMFBOVESPA:EGIE3,16.260911
+45650,2015-09-28T10:00:00,BMFBOVESPA:EGIE3,16.026978
+45651,2015-09-29T10:00:00,BMFBOVESPA:EGIE3,16.325616
+45652,2015-09-30T10:00:00,BMFBOVESPA:EGIE3,16.803439
+45653,2015-10-01T10:00:00,BMFBOVESPA:EGIE3,16.425163
+45654,2015-10-02T10:00:00,BMFBOVESPA:EGIE3,16.649143
+45655,2015-10-05T10:00:00,BMFBOVESPA:EGIE3,16.52471
+45656,2015-10-06T10:00:00,BMFBOVESPA:EGIE3,16.400277
+45657,2015-10-07T10:00:00,BMFBOVESPA:EGIE3,16.360458
+45658,2015-10-08T10:00:00,BMFBOVESPA:EGIE3,16.52471
+45659,2015-10-09T10:00:00,BMFBOVESPA:EGIE3,16.375391
+45660,2015-10-13T10:00:00,BMFBOVESPA:EGIE3,16.350502
+45661,2015-10-14T10:00:00,BMFBOVESPA:EGIE3,16.201183
+45662,2015-10-15T10:00:00,BMFBOVESPA:EGIE3,16.529687
+45663,2015-10-16T10:00:00,BMFBOVESPA:EGIE3,16.763621
+45664,2015-10-19T09:00:00,BMFBOVESPA:EGIE3,16.863168
+45665,2015-10-20T09:00:00,BMFBOVESPA:EGIE3,17.022442
+45666,2015-10-21T09:00:00,BMFBOVESPA:EGIE3,16.833304
+45667,2015-10-22T09:00:00,BMFBOVESPA:EGIE3,16.898009
+45668,2015-10-23T09:00:00,BMFBOVESPA:EGIE3,16.723802
+45669,2015-10-26T09:00:00,BMFBOVESPA:EGIE3,16.798462
+45670,2015-10-27T09:00:00,BMFBOVESPA:EGIE3,16.8781
+45671,2015-10-28T09:00:00,BMFBOVESPA:EGIE3,16.85819
+45672,2015-10-29T09:00:00,BMFBOVESPA:EGIE3,16.773576
+45673,2015-10-30T09:00:00,BMFBOVESPA:EGIE3,16.85819
+45674,2015-11-03T09:00:00,BMFBOVESPA:EGIE3,17.968132
+45675,2015-11-04T09:00:00,BMFBOVESPA:EGIE3,18.017907
+45676,2015-11-05T09:00:00,BMFBOVESPA:EGIE3,18.047769
+45677,2015-11-06T09:00:00,BMFBOVESPA:EGIE3,17.540084
+45678,2015-11-09T09:00:00,BMFBOVESPA:EGIE3,17.405696
+45679,2015-11-10T09:00:00,BMFBOVESPA:EGIE3,17.321081
+45680,2015-11-11T09:00:00,BMFBOVESPA:EGIE3,17.520175
+45681,2015-11-12T09:00:00,BMFBOVESPA:EGIE3,17.67447
+45682,2015-11-13T09:00:00,BMFBOVESPA:EGIE3,17.525151
+45683,2015-11-16T09:00:00,BMFBOVESPA:EGIE3,17.659539
+45684,2015-11-17T09:00:00,BMFBOVESPA:EGIE3,17.594833
+45685,2015-11-18T09:00:00,BMFBOVESPA:EGIE3,18.067679
+45686,2015-11-19T09:00:00,BMFBOVESPA:EGIE3,18.216998
+45687,2015-11-23T09:00:00,BMFBOVESPA:EGIE3,18.117454
+45688,2015-11-24T09:00:00,BMFBOVESPA:EGIE3,17.896053
+45689,2015-11-25T09:00:00,BMFBOVESPA:EGIE3,17.603503
+45690,2015-11-26T09:00:00,BMFBOVESPA:EGIE3,17.68925
+45691,2015-11-27T09:00:00,BMFBOVESPA:EGIE3,17.174763
+45692,2015-11-30T09:00:00,BMFBOVESPA:EGIE3,16.877168
+45693,2015-12-01T09:00:00,BMFBOVESPA:EGIE3,16.947784
+45694,2015-12-02T09:00:00,BMFBOVESPA:EGIE3,17.028487
+45695,2015-12-03T09:00:00,BMFBOVESPA:EGIE3,17.275643
+45696,2015-12-04T09:00:00,BMFBOVESPA:EGIE3,17.149544
+45697,2015-12-07T09:00:00,BMFBOVESPA:EGIE3,17.124324
+45698,2015-12-08T09:00:00,BMFBOVESPA:EGIE3,16.922564
+45699,2015-12-09T09:00:00,BMFBOVESPA:EGIE3,17.58837
+45700,2015-12-10T09:00:00,BMFBOVESPA:EGIE3,17.280686
+45701,2015-12-11T09:00:00,BMFBOVESPA:EGIE3,17.653942
+45702,2015-12-14T09:00:00,BMFBOVESPA:EGIE3,17.285731
+45703,2015-12-15T09:00:00,BMFBOVESPA:EGIE3,17.073883
+45704,2015-12-16T09:00:00,BMFBOVESPA:EGIE3,16.947784
+45705,2015-12-17T09:00:00,BMFBOVESPA:EGIE3,17.099105
+45706,2015-12-18T09:00:00,BMFBOVESPA:EGIE3,16.877168
+45707,2015-12-21T09:00:00,BMFBOVESPA:EGIE3,16.448431
+45708,2015-12-22T09:00:00,BMFBOVESPA:EGIE3,16.821684
+45709,2015-12-23T09:00:00,BMFBOVESPA:EGIE3,16.922564
+45710,2015-12-28T09:00:00,BMFBOVESPA:EGIE3,17.149544
+45711,2015-12-29T09:00:00,BMFBOVESPA:EGIE3,17.048664
+45712,2015-12-30T09:00:00,BMFBOVESPA:EGIE3,16.892302
+45713,2016-01-04T09:00:00,BMFBOVESPA:EGIE3,16.47365
+45714,2016-01-05T09:00:00,BMFBOVESPA:EGIE3,16.670365
+45715,2016-01-06T09:00:00,BMFBOVESPA:EGIE3,16.423211
+45716,2016-01-07T09:00:00,BMFBOVESPA:EGIE3,16.039867
+45717,2016-01-08T09:00:00,BMFBOVESPA:EGIE3,15.812888
+45718,2016-01-11T09:00:00,BMFBOVESPA:EGIE3,15.838108
+45719,2016-01-12T09:00:00,BMFBOVESPA:EGIE3,15.893592
+45720,2016-01-13T09:00:00,BMFBOVESPA:EGIE3,15.812888
+45721,2016-01-14T09:00:00,BMFBOVESPA:EGIE3,15.510249
+45722,2016-01-15T09:00:00,BMFBOVESPA:EGIE3,15.005851
+45723,2016-01-18T09:00:00,BMFBOVESPA:EGIE3,15.136994
+45724,2016-01-19T09:00:00,BMFBOVESPA:EGIE3,15.33371
+45725,2016-01-20T09:00:00,BMFBOVESPA:EGIE3,15.242918
+45726,2016-01-21T09:00:00,BMFBOVESPA:EGIE3,15.232831
+45727,2016-01-22T09:00:00,BMFBOVESPA:EGIE3,15.535469
+45728,2016-01-26T09:00:00,BMFBOVESPA:EGIE3,15.585909
+45729,2016-01-27T09:00:00,BMFBOVESPA:EGIE3,15.812888
+45730,2016-01-28T09:00:00,BMFBOVESPA:EGIE3,16.140747
+45731,2016-01-29T09:00:00,BMFBOVESPA:EGIE3,17.06884
+45732,2016-02-01T09:00:00,BMFBOVESPA:EGIE3,17.078929
+45733,2016-02-02T09:00:00,BMFBOVESPA:EGIE3,16.650188
+45734,2016-02-03T09:00:00,BMFBOVESPA:EGIE3,16.660277
+45735,2016-02-04T09:00:00,BMFBOVESPA:EGIE3,17.119279
+45736,2016-02-05T09:00:00,BMFBOVESPA:EGIE3,17.058752
+45737,2016-02-10T09:00:00,BMFBOVESPA:EGIE3,17.149544
+45738,2016-02-11T09:00:00,BMFBOVESPA:EGIE3,17.149544
+45739,2016-02-12T09:00:00,BMFBOVESPA:EGIE3,16.988136
+45740,2016-02-15T09:00:00,BMFBOVESPA:EGIE3,17.048664
+45741,2016-02-16T09:00:00,BMFBOVESPA:EGIE3,17.356347
+45742,2016-02-17T09:00:00,BMFBOVESPA:EGIE3,17.603503
+45743,2016-02-18T09:00:00,BMFBOVESPA:EGIE3,17.472358
+45744,2016-02-19T09:00:00,BMFBOVESPA:EGIE3,17.406786
+45745,2016-02-22T10:00:00,BMFBOVESPA:EGIE3,17.785085
+45746,2016-02-23T10:00:00,BMFBOVESPA:EGIE3,17.643854
+45747,2016-02-24T10:00:00,BMFBOVESPA:EGIE3,17.578281
+45748,2016-02-25T10:00:00,BMFBOVESPA:EGIE3,17.623678
+45749,2016-02-26T10:00:00,BMFBOVESPA:EGIE3,17.56315
+45750,2016-02-29T10:00:00,BMFBOVESPA:EGIE3,17.805261
+45751,2016-03-01T10:00:00,BMFBOVESPA:EGIE3,18.153298
+45752,2016-03-02T10:00:00,BMFBOVESPA:EGIE3,17.911184
+45753,2016-03-03T10:00:00,BMFBOVESPA:EGIE3,18.254176
+45754,2016-03-04T10:00:00,BMFBOVESPA:EGIE3,18.4862
+45755,2016-03-07T10:00:00,BMFBOVESPA:EGIE3,18.536639
+45756,2016-03-08T10:00:00,BMFBOVESPA:EGIE3,18.990599
+45757,2016-03-09T10:00:00,BMFBOVESPA:EGIE3,18.864499
+45758,2016-03-10T10:00:00,BMFBOVESPA:EGIE3,18.783796
+45759,2016-03-11T10:00:00,BMFBOVESPA:EGIE3,18.708135
+45760,2016-03-14T10:00:00,BMFBOVESPA:EGIE3,18.435759
+45761,2016-03-15T10:00:00,BMFBOVESPA:EGIE3,18.218868
+45762,2016-03-16T10:00:00,BMFBOVESPA:EGIE3,18.299572
+45763,2016-03-17T10:00:00,BMFBOVESPA:EGIE3,18.884674
+45764,2016-03-18T10:00:00,BMFBOVESPA:EGIE3,18.829191
+45765,2016-03-21T10:00:00,BMFBOVESPA:EGIE3,19.268017
+45766,2016-03-22T10:00:00,BMFBOVESPA:EGIE3,18.965377
+45767,2016-03-23T10:00:00,BMFBOVESPA:EGIE3,18.783796
+45768,2016-03-24T10:00:00,BMFBOVESPA:EGIE3,18.713178
+45769,2016-03-28T10:00:00,BMFBOVESPA:EGIE3,18.693003
+45770,2016-03-29T10:00:00,BMFBOVESPA:EGIE3,18.819103
+45771,2016-03-30T10:00:00,BMFBOVESPA:EGIE3,19.015818
+45772,2016-03-31T10:00:00,BMFBOVESPA:EGIE3,18.501331
+45773,2016-04-01T10:00:00,BMFBOVESPA:EGIE3,18.768662
+45774,2016-04-04T10:00:00,BMFBOVESPA:EGIE3,18.28444
+45775,2016-04-05T10:00:00,BMFBOVESPA:EGIE3,18.143209
+45776,2016-04-06T10:00:00,BMFBOVESPA:EGIE3,17.835526
+45777,2016-04-07T10:00:00,BMFBOVESPA:EGIE3,17.951537
+45778,2016-04-08T10:00:00,BMFBOVESPA:EGIE3,18.234001
+45779,2016-04-11T10:00:00,BMFBOVESPA:EGIE3,18.259221
+45780,2016-04-12T10:00:00,BMFBOVESPA:EGIE3,18.415583
+45781,2016-04-13T10:00:00,BMFBOVESPA:EGIE3,18.662739
+45782,2016-04-14T10:00:00,BMFBOVESPA:EGIE3,18.763619
+45783,2016-04-15T10:00:00,BMFBOVESPA:EGIE3,18.970422
+45784,2016-04-18T10:00:00,BMFBOVESPA:EGIE3,19.066257
+45785,2016-04-19T10:00:00,BMFBOVESPA:EGIE3,19.378984
+45786,2016-04-20T10:00:00,BMFBOVESPA:EGIE3,19.197402
+45787,2016-04-22T10:00:00,BMFBOVESPA:EGIE3,19.041038
+45788,2016-04-25T10:00:00,BMFBOVESPA:EGIE3,19.167137
+45789,2016-04-26T10:00:00,BMFBOVESPA:EGIE3,19.146961
+45790,2016-04-27T10:00:00,BMFBOVESPA:EGIE3,19.570655
+45791,2016-04-28T10:00:00,BMFBOVESPA:EGIE3,19.545436
+45792,2016-04-29T10:00:00,BMFBOVESPA:EGIE3,19.242798
+45793,2016-05-02T10:00:00,BMFBOVESPA:EGIE3,19.066257
+45794,2016-05-03T10:00:00,BMFBOVESPA:EGIE3,18.894762
+45795,2016-05-04T10:00:00,BMFBOVESPA:EGIE3,19.141918
+45796,2016-05-05T10:00:00,BMFBOVESPA:EGIE3,19.081391
+45797,2016-05-06T10:00:00,BMFBOVESPA:EGIE3,18.889719
+45798,2016-05-09T10:00:00,BMFBOVESPA:EGIE3,18.662739
+45799,2016-05-10T10:00:00,BMFBOVESPA:EGIE3,18.839277
+45800,2016-05-11T10:00:00,BMFBOVESPA:EGIE3,18.605727
+45801,2016-05-12T10:00:00,BMFBOVESPA:EGIE3,18.722743
+45802,2016-05-13T10:00:00,BMFBOVESPA:EGIE3,18.417482
+45803,2016-05-16T10:00:00,BMFBOVESPA:EGIE3,18.427658
+45804,2016-05-17T10:00:00,BMFBOVESPA:EGIE3,18.219062
+45805,2016-05-18T10:00:00,BMFBOVESPA:EGIE3,18.412393
+45806,2016-05-19T10:00:00,BMFBOVESPA:EGIE3,18.203798
+45807,2016-05-20T10:00:00,BMFBOVESPA:EGIE3,18.524323
+45808,2016-05-23T10:00:00,BMFBOVESPA:EGIE3,18.29029
+45809,2016-05-24T10:00:00,BMFBOVESPA:EGIE3,18.468358
+45810,2016-05-25T10:00:00,BMFBOVESPA:EGIE3,18.152921
+45811,2016-05-27T10:00:00,BMFBOVESPA:EGIE3,18.163097
+45812,2016-05-30T10:00:00,BMFBOVESPA:EGIE3,18.112218
+45813,2016-05-31T10:00:00,BMFBOVESPA:EGIE3,18.051167
+45814,2016-06-01T10:00:00,BMFBOVESPA:EGIE3,18.259762
+45815,2016-06-02T10:00:00,BMFBOVESPA:EGIE3,18.234324
+45816,2016-06-03T10:00:00,BMFBOVESPA:EGIE3,18.534499
+45817,2016-06-06T10:00:00,BMFBOVESPA:EGIE3,18.366604
+45818,2016-06-07T10:00:00,BMFBOVESPA:EGIE3,18.341166
+45819,2016-06-08T10:00:00,BMFBOVESPA:EGIE3,18.763446
+45820,2016-06-09T10:00:00,BMFBOVESPA:EGIE3,18.620989
+45821,2016-06-10T10:00:00,BMFBOVESPA:EGIE3,18.336079
+45822,2016-06-13T10:00:00,BMFBOVESPA:EGIE3,18.559937
+45823,2016-06-14T10:00:00,BMFBOVESPA:EGIE3,18.366604
+45824,2016-06-15T10:00:00,BMFBOVESPA:EGIE3,18.361517
+45825,2016-06-16T10:00:00,BMFBOVESPA:EGIE3,18.341166
+45826,2016-06-17T10:00:00,BMFBOVESPA:EGIE3,18.458183
+45827,2016-06-20T10:00:00,BMFBOVESPA:EGIE3,18.595551
+45828,2016-06-21T10:00:00,BMFBOVESPA:EGIE3,18.575199
+45829,2016-06-22T10:00:00,BMFBOVESPA:EGIE3,18.453096
+45830,2016-06-23T10:00:00,BMFBOVESPA:EGIE3,18.875374
+45831,2016-06-24T10:00:00,BMFBOVESPA:EGIE3,18.514147
+45832,2016-06-27T10:00:00,BMFBOVESPA:EGIE3,18.682043
+45833,2016-06-28T10:00:00,BMFBOVESPA:EGIE3,19.256951
+45834,2016-06-29T10:00:00,BMFBOVESPA:EGIE3,19.562215
+45835,2016-06-30T10:00:00,BMFBOVESPA:EGIE3,19.490987
+45836,2016-07-01T10:00:00,BMFBOVESPA:EGIE3,19.419758
+45837,2016-07-04T10:00:00,BMFBOVESPA:EGIE3,19.602916
+45838,2016-07-05T10:00:00,BMFBOVESPA:EGIE3,19.714846
+45839,2016-07-06T10:00:00,BMFBOVESPA:EGIE3,19.836952
+45840,2016-07-07T10:00:00,BMFBOVESPA:EGIE3,19.948879
+45841,2016-07-08T10:00:00,BMFBOVESPA:EGIE3,20.009933
+45842,2016-07-11T10:00:00,BMFBOVESPA:EGIE3,20.452563
+45843,2016-07-12T10:00:00,BMFBOVESPA:EGIE3,20.366071
+45844,2016-07-13T10:00:00,BMFBOVESPA:EGIE3,20.488176
+45845,2016-07-14T10:00:00,BMFBOVESPA:EGIE3,20.727299
+45846,2016-07-15T10:00:00,BMFBOVESPA:EGIE3,20.503439
+45847,2016-07-18T10:00:00,BMFBOVESPA:EGIE3,20.579756
+45848,2016-07-19T10:00:00,BMFBOVESPA:EGIE3,20.930806
+45849,2016-07-20T10:00:00,BMFBOVESPA:EGIE3,21.057999
+45850,2016-07-21T10:00:00,BMFBOVESPA:EGIE3,21.19028
+45851,2016-07-22T10:00:00,BMFBOVESPA:EGIE3,21.317473
+45852,2016-07-25T10:00:00,BMFBOVESPA:EGIE3,21.419225
+45853,2016-07-26T10:00:00,BMFBOVESPA:EGIE3,21.21063
+45854,2016-07-27T10:00:00,BMFBOVESPA:EGIE3,21.297122
+45855,2016-07-28T10:00:00,BMFBOVESPA:EGIE3,21.012209
+45856,2016-07-29T10:00:00,BMFBOVESPA:EGIE3,21.47519
+45857,2016-08-01T10:00:00,BMFBOVESPA:EGIE3,21.393787
+45858,2016-08-02T10:00:00,BMFBOVESPA:EGIE3,21.368349
+45859,2016-08-03T10:00:00,BMFBOVESPA:EGIE3,21.749927
+45860,2016-08-04T10:00:00,BMFBOVESPA:EGIE3,22.014487
+45861,2016-08-05T10:00:00,BMFBOVESPA:EGIE3,21.882206
+45862,2016-08-08T10:00:00,BMFBOVESPA:EGIE3,21.775365
+45863,2016-08-09T10:00:00,BMFBOVESPA:EGIE3,21.16484
+45864,2016-08-10T10:00:00,BMFBOVESPA:EGIE3,20.864665
+45865,2016-08-11T10:00:00,BMFBOVESPA:EGIE3,21.113964
+45866,2016-08-12T10:00:00,BMFBOVESPA:EGIE3,21.073261
+45867,2016-08-15T10:00:00,BMFBOVESPA:EGIE3,21.11905
+45868,2016-08-16T10:00:00,BMFBOVESPA:EGIE3,20.630632
+45869,2016-08-17T10:00:00,BMFBOVESPA:EGIE3,21.292032
+45870,2016-08-18T10:00:00,BMFBOVESPA:EGIE3,20.452563
+45871,2016-08-19T10:00:00,BMFBOVESPA:EGIE3,20.539053
+45872,2016-08-22T10:00:00,BMFBOVESPA:EGIE3,20.274492
+45873,2016-08-23T10:00:00,BMFBOVESPA:EGIE3,19.918355
+45874,2016-08-24T10:00:00,BMFBOVESPA:EGIE3,20.198178
+45875,2016-08-25T10:00:00,BMFBOVESPA:EGIE3,20.096423
+45876,2016-08-26T10:00:00,BMFBOVESPA:EGIE3,19.811512
+45877,2016-08-29T10:00:00,BMFBOVESPA:EGIE3,20.264319
+45878,2016-08-30T10:00:00,BMFBOVESPA:EGIE3,20.203265
+45879,2016-08-31T10:00:00,BMFBOVESPA:EGIE3,19.842038
+45880,2016-09-01T10:00:00,BMFBOVESPA:EGIE3,20.243967
+45881,2016-09-02T10:00:00,BMFBOVESPA:EGIE3,20.630632
+45882,2016-09-05T10:00:00,BMFBOVESPA:EGIE3,20.564491
+45883,2016-09-06T10:00:00,BMFBOVESPA:EGIE3,20.574667
+45884,2016-09-08T10:00:00,BMFBOVESPA:EGIE3,20.289757
+45885,2016-09-09T10:00:00,BMFBOVESPA:EGIE3,19.786073
+45886,2016-09-12T10:00:00,BMFBOVESPA:EGIE3,19.892914
+45887,2016-09-13T10:00:00,BMFBOVESPA:EGIE3,19.714846
+45888,2016-09-14T10:00:00,BMFBOVESPA:EGIE3,19.796249
+45889,2016-09-15T10:00:00,BMFBOVESPA:EGIE3,19.913266
+45890,2016-09-16T10:00:00,BMFBOVESPA:EGIE3,19.745372
+45891,2016-09-19T10:00:00,BMFBOVESPA:EGIE3,19.842038
+45892,2016-09-20T10:00:00,BMFBOVESPA:EGIE3,19.948879
+45893,2016-09-21T10:00:00,BMFBOVESPA:EGIE3,20.121861
+45894,2016-09-22T10:00:00,BMFBOVESPA:EGIE3,20.238878
+45895,2016-09-23T10:00:00,BMFBOVESPA:EGIE3,20.17274
+45896,2016-09-26T10:00:00,BMFBOVESPA:EGIE3,20.147299
+45897,2016-09-27T10:00:00,BMFBOVESPA:EGIE3,20.070985
+45898,2016-09-28T10:00:00,BMFBOVESPA:EGIE3,20.264319
+45899,2016-09-29T10:00:00,BMFBOVESPA:EGIE3,19.984493
+45900,2016-09-30T10:00:00,BMFBOVESPA:EGIE3,19.587653
+45901,2016-10-03T10:00:00,BMFBOVESPA:EGIE3,19.90309
+45902,2016-10-04T10:00:00,BMFBOVESPA:EGIE3,19.648705
+45903,2016-10-05T10:00:00,BMFBOVESPA:EGIE3,19.877652
+45904,2016-10-06T10:00:00,BMFBOVESPA:EGIE3,19.791162
+45905,2016-10-07T10:00:00,BMFBOVESPA:EGIE3,19.887828
+45906,2016-10-10T10:00:00,BMFBOVESPA:EGIE3,19.867476
+45907,2016-10-11T10:00:00,BMFBOVESPA:EGIE3,19.740284
+45908,2016-10-13T10:00:00,BMFBOVESPA:EGIE3,20.045547
+45909,2016-10-14T10:00:00,BMFBOVESPA:EGIE3,20.070985
+45910,2016-10-17T09:00:00,BMFBOVESPA:EGIE3,20.330457
+45911,2016-10-18T09:00:00,BMFBOVESPA:EGIE3,20.661159
+45912,2016-10-19T09:00:00,BMFBOVESPA:EGIE3,20.427125
+45913,2016-10-20T09:00:00,BMFBOVESPA:EGIE3,20.600107
+45914,2016-10-21T09:00:00,BMFBOVESPA:EGIE3,20.686597
+45915,2016-10-24T09:00:00,BMFBOVESPA:EGIE3,20.625545
+45916,2016-10-25T09:00:00,BMFBOVESPA:EGIE3,20.605194
+45917,2016-10-26T09:00:00,BMFBOVESPA:EGIE3,20.579756
+45918,2016-10-27T09:00:00,BMFBOVESPA:EGIE3,20.65607
+45919,2016-10-28T09:00:00,BMFBOVESPA:EGIE3,20.605194
+45920,2016-10-31T09:00:00,BMFBOVESPA:EGIE3,20.630632
+45921,2016-11-01T09:00:00,BMFBOVESPA:EGIE3,19.994669
+45922,2016-11-03T09:00:00,BMFBOVESPA:EGIE3,19.61818
+45923,2016-11-04T09:00:00,BMFBOVESPA:EGIE3,19.460461
+45924,2016-11-07T09:00:00,BMFBOVESPA:EGIE3,19.887828
+45925,2016-11-08T09:00:00,BMFBOVESPA:EGIE3,19.994669
+45926,2016-11-09T09:00:00,BMFBOVESPA:EGIE3,19.66397
+45927,2016-11-10T09:00:00,BMFBOVESPA:EGIE3,18.834673
+45928,2016-11-11T09:00:00,BMFBOVESPA:EGIE3,17.883274
+45929,2016-11-14T09:00:00,BMFBOVESPA:EGIE3,18.010466
+45930,2016-11-16T09:00:00,BMFBOVESPA:EGIE3,18.366604
+45931,2016-11-17T09:00:00,BMFBOVESPA:EGIE3,18.264852
+45932,2016-11-18T09:00:00,BMFBOVESPA:EGIE3,18.295376
+45933,2016-11-21T09:00:00,BMFBOVESPA:EGIE3,18.163097
+45934,2016-11-22T09:00:00,BMFBOVESPA:EGIE3,18.152921
+45935,2016-11-23T09:00:00,BMFBOVESPA:EGIE3,18.117308
+45936,2016-11-24T09:00:00,BMFBOVESPA:EGIE3,18.061342
+45937,2016-11-25T09:00:00,BMFBOVESPA:EGIE3,18.025729
+45938,2016-11-28T09:00:00,BMFBOVESPA:EGIE3,18.295376
+45939,2016-11-29T09:00:00,BMFBOVESPA:EGIE3,18.061342
+45940,2016-11-30T09:00:00,BMFBOVESPA:EGIE3,18.239411
+45941,2016-12-01T09:00:00,BMFBOVESPA:EGIE3,17.405028
+45942,2016-12-02T09:00:00,BMFBOVESPA:EGIE3,17.460994
+45943,2016-12-05T09:00:00,BMFBOVESPA:EGIE3,17.303274
+45944,2016-12-06T09:00:00,BMFBOVESPA:EGIE3,17.506783
+45945,2016-12-07T09:00:00,BMFBOVESPA:EGIE3,17.323625
+45946,2016-12-08T09:00:00,BMFBOVESPA:EGIE3,17.303274
+45947,2016-12-09T09:00:00,BMFBOVESPA:EGIE3,17.349063
+45948,2016-12-12T09:00:00,BMFBOVESPA:EGIE3,17.125205
+45949,2016-12-13T09:00:00,BMFBOVESPA:EGIE3,17.282925
+45950,2016-12-14T09:00:00,BMFBOVESPA:EGIE3,17.22696
+45951,2016-12-15T09:00:00,BMFBOVESPA:EGIE3,17.2931
+45952,2016-12-16T09:00:00,BMFBOVESPA:EGIE3,17.328714
+45953,2016-12-19T09:00:00,BMFBOVESPA:EGIE3,17.298187
+45954,2016-12-20T09:00:00,BMFBOVESPA:EGIE3,17.053977
+45955,2016-12-21T09:00:00,BMFBOVESPA:EGIE3,17.109943
+45956,2016-12-22T09:00:00,BMFBOVESPA:EGIE3,17.31345
+45957,2016-12-23T09:00:00,BMFBOVESPA:EGIE3,17.369414
+45958,2016-12-26T09:00:00,BMFBOVESPA:EGIE3,17.415204
+45959,2016-12-27T09:00:00,BMFBOVESPA:EGIE3,17.399942
+45960,2016-12-28T09:00:00,BMFBOVESPA:EGIE3,17.705203
+45961,2016-12-29T09:00:00,BMFBOVESPA:EGIE3,17.806957
+45962,2017-01-02T09:00:00,BMFBOVESPA:EGIE3,17.730641
+45963,2017-01-03T09:00:00,BMFBOVESPA:EGIE3,18.417482
+45964,2017-01-04T09:00:00,BMFBOVESPA:EGIE3,18.183448
+45965,2017-01-05T09:00:00,BMFBOVESPA:EGIE3,18.051167
+45966,2017-01-06T09:00:00,BMFBOVESPA:EGIE3,17.827309
+45967,2017-01-09T09:00:00,BMFBOVESPA:EGIE3,17.842571
+45968,2017-01-10T09:00:00,BMFBOVESPA:EGIE3,17.832395
+45969,2017-01-11T09:00:00,BMFBOVESPA:EGIE3,17.705203
+45970,2017-01-12T09:00:00,BMFBOVESPA:EGIE3,17.959588
+45971,2017-01-13T09:00:00,BMFBOVESPA:EGIE3,18.000291
+45972,2017-01-16T09:00:00,BMFBOVESPA:EGIE3,17.796782
+45973,2017-01-17T09:00:00,BMFBOVESPA:EGIE3,18.08678
+45974,2017-01-18T09:00:00,BMFBOVESPA:EGIE3,18.137659
+45975,2017-01-19T09:00:00,BMFBOVESPA:EGIE3,18.213973
+45976,2017-01-20T09:00:00,BMFBOVESPA:EGIE3,18.239411
+45977,2017-01-23T09:00:00,BMFBOVESPA:EGIE3,18.437833
+45978,2017-01-24T09:00:00,BMFBOVESPA:EGIE3,18.076605
+45979,2017-01-26T09:00:00,BMFBOVESPA:EGIE3,18.397131
+45980,2017-01-27T09:00:00,BMFBOVESPA:EGIE3,18.366604
+45981,2017-01-30T09:00:00,BMFBOVESPA:EGIE3,18.117308
+45982,2017-01-31T09:00:00,BMFBOVESPA:EGIE3,18.213973
+45983,2017-02-01T09:00:00,BMFBOVESPA:EGIE3,18.137659
+45984,2017-02-02T09:00:00,BMFBOVESPA:EGIE3,18.37678
+45985,2017-02-03T09:00:00,BMFBOVESPA:EGIE3,18.544675
+45986,2017-02-06T09:00:00,BMFBOVESPA:EGIE3,18.468358
+45987,2017-02-07T09:00:00,BMFBOVESPA:EGIE3,18.448007
+45988,2017-02-08T09:00:00,BMFBOVESPA:EGIE3,18.519237
+45989,2017-02-09T09:00:00,BMFBOVESPA:EGIE3,18.875374
+45990,2017-02-10T09:00:00,BMFBOVESPA:EGIE3,18.900814
+45991,2017-02-13T09:00:00,BMFBOVESPA:EGIE3,18.987304
+45992,2017-02-14T09:00:00,BMFBOVESPA:EGIE3,18.717657
+45993,2017-02-15T09:00:00,BMFBOVESPA:EGIE3,19.007656
+45994,2017-02-16T09:00:00,BMFBOVESPA:EGIE3,18.900814
+45995,2017-02-17T09:00:00,BMFBOVESPA:EGIE3,19.002566
+45996,2017-02-20T10:00:00,BMFBOVESPA:EGIE3,19.028007
+45997,2017-02-21T10:00:00,BMFBOVESPA:EGIE3,19.114497
+45998,2017-02-22T10:00:00,BMFBOVESPA:EGIE3,19.180637
+45999,2017-02-23T10:00:00,BMFBOVESPA:EGIE3,19.180637
+46000,2017-02-24T10:00:00,BMFBOVESPA:EGIE3,18.814322
+46001,2017-03-01T10:00:00,BMFBOVESPA:EGIE3,18.926252
+46002,2017-03-02T10:00:00,BMFBOVESPA:EGIE3,18.819411
+46003,2017-03-03T10:00:00,BMFBOVESPA:EGIE3,18.692219
+46004,2017-03-06T10:00:00,BMFBOVESPA:EGIE3,18.824498
+46005,2017-03-07T10:00:00,BMFBOVESPA:EGIE3,18.916076
+46006,2017-03-08T10:00:00,BMFBOVESPA:EGIE3,18.64134
+46007,2017-03-09T10:00:00,BMFBOVESPA:EGIE3,18.158008
+46008,2017-03-10T10:00:00,BMFBOVESPA:EGIE3,18.234324
+46009,2017-03-13T10:00:00,BMFBOVESPA:EGIE3,18.646429
+46010,2017-03-14T10:00:00,BMFBOVESPA:EGIE3,18.417482
+46011,2017-03-15T10:00:00,BMFBOVESPA:EGIE3,18.417482
+46012,2017-03-16T10:00:00,BMFBOVESPA:EGIE3,18.595551
+46013,2017-03-17T10:00:00,BMFBOVESPA:EGIE3,18.79906
+46014,2017-03-20T10:00:00,BMFBOVESPA:EGIE3,18.600639
+46015,2017-03-21T10:00:00,BMFBOVESPA:EGIE3,18.295376
+46016,2017-03-22T10:00:00,BMFBOVESPA:EGIE3,18.33099
+46017,2017-03-23T10:00:00,BMFBOVESPA:EGIE3,18.269938
+46018,2017-03-24T10:00:00,BMFBOVESPA:EGIE3,18.417482
+46019,2017-03-27T10:00:00,BMFBOVESPA:EGIE3,18.280114
+46020,2017-03-28T10:00:00,BMFBOVESPA:EGIE3,18.076605
+46021,2017-03-29T10:00:00,BMFBOVESPA:EGIE3,18.208886
+46022,2017-03-30T10:00:00,BMFBOVESPA:EGIE3,18.010466
+46023,2017-03-31T10:00:00,BMFBOVESPA:EGIE3,17.995202
+46024,2017-04-03T10:00:00,BMFBOVESPA:EGIE3,18.056256
+46025,2017-04-04T10:00:00,BMFBOVESPA:EGIE3,18.259762
+46026,2017-04-05T10:00:00,BMFBOVESPA:EGIE3,18.040991
+46027,2017-04-06T10:00:00,BMFBOVESPA:EGIE3,17.837484
+46028,2017-04-07T10:00:00,BMFBOVESPA:EGIE3,17.806957
+46029,2017-04-10T10:00:00,BMFBOVESPA:EGIE3,17.812044
+46030,2017-04-11T10:00:00,BMFBOVESPA:EGIE3,17.781519
+46031,2017-04-12T10:00:00,BMFBOVESPA:EGIE3,17.633976
+46032,2017-04-13T10:00:00,BMFBOVESPA:EGIE3,17.298187
+46033,2017-04-17T10:00:00,BMFBOVESPA:EGIE3,17.679765
+46034,2017-04-18T10:00:00,BMFBOVESPA:EGIE3,17.705203
+46035,2017-04-19T10:00:00,BMFBOVESPA:EGIE3,17.455906
+46036,2017-04-20T10:00:00,BMFBOVESPA:EGIE3,17.522046
+46037,2017-04-24T10:00:00,BMFBOVESPA:EGIE3,17.547486
+46038,2017-04-25T10:00:00,BMFBOVESPA:EGIE3,17.679765
+46039,2017-04-26T10:00:00,BMFBOVESPA:EGIE3,17.593275
+46040,2017-04-27T10:00:00,BMFBOVESPA:EGIE3,17.471169
+46041,2017-04-28T10:00:00,BMFBOVESPA:EGIE3,17.298187
+46042,2017-05-02T10:00:00,BMFBOVESPA:EGIE3,17.644151
+46043,2017-05-03T10:00:00,BMFBOVESPA:EGIE3,17.695027
+46044,2017-05-04T10:00:00,BMFBOVESPA:EGIE3,17.516958
+46045,2017-05-05T10:00:00,BMFBOVESPA:EGIE3,17.51187
+46046,2017-05-08T10:00:00,BMFBOVESPA:EGIE3,17.405028
+46047,2017-05-09T10:00:00,BMFBOVESPA:EGIE3,17.323625
+46048,2017-05-10T10:00:00,BMFBOVESPA:EGIE3,17.466082
+46049,2017-05-11T10:00:00,BMFBOVESPA:EGIE3,17.33889
+46050,2017-05-12T10:00:00,BMFBOVESPA:EGIE3,17.516958
+46051,2017-05-15T10:00:00,BMFBOVESPA:EGIE3,17.644151
+46052,2017-05-16T10:00:00,BMFBOVESPA:EGIE3,17.740817
+46053,2017-05-17T10:00:00,BMFBOVESPA:EGIE3,17.557659
+46054,2017-05-18T10:00:00,BMFBOVESPA:EGIE3,16.641873
+46055,2017-05-19T10:00:00,BMFBOVESPA:EGIE3,16.992926
+46056,2017-05-22T10:00:00,BMFBOVESPA:EGIE3,16.865734
+46057,2017-05-23T10:00:00,BMFBOVESPA:EGIE3,16.891172
+46058,2017-05-24T10:00:00,BMFBOVESPA:EGIE3,17.059065
+46059,2017-05-25T10:00:00,BMFBOVESPA:EGIE3,16.992926
+46060,2017-05-26T10:00:00,BMFBOVESPA:EGIE3,17.155732
+46061,2017-05-29T10:00:00,BMFBOVESPA:EGIE3,17.048889
+46062,2017-05-30T10:00:00,BMFBOVESPA:EGIE3,17.187623
+46063,2017-05-31T10:00:00,BMFBOVESPA:EGIE3,17.197991
+46064,2017-06-01T10:00:00,BMFBOVESPA:EGIE3,17.306873
+46065,2017-06-02T10:00:00,BMFBOVESPA:EGIE3,17.312057
+46066,2017-06-05T10:00:00,BMFBOVESPA:EGIE3,17.182437
+46067,2017-06-06T10:00:00,BMFBOVESPA:EGIE3,17.182437
+46068,2017-06-07T10:00:00,BMFBOVESPA:EGIE3,17.348351
+46069,2017-06-08T10:00:00,BMFBOVESPA:EGIE3,17.213547
+46070,2017-06-09T10:00:00,BMFBOVESPA:EGIE3,17.265394
+46071,2017-06-12T10:00:00,BMFBOVESPA:EGIE3,17.213547
+46072,2017-06-13T10:00:00,BMFBOVESPA:EGIE3,17.27058
+46073,2017-06-14T10:00:00,BMFBOVESPA:EGIE3,17.213547
+46074,2017-06-16T10:00:00,BMFBOVESPA:EGIE3,17.820168
+46075,2017-06-19T10:00:00,BMFBOVESPA:EGIE3,18.043114
+46076,2017-06-20T10:00:00,BMFBOVESPA:EGIE3,17.939418
+46077,2017-06-21T10:00:00,BMFBOVESPA:EGIE3,18.069038
+46078,2017-06-22T10:00:00,BMFBOVESPA:EGIE3,18.012007
+46079,2017-06-23T10:00:00,BMFBOVESPA:EGIE3,17.91868
+46080,2017-06-26T10:00:00,BMFBOVESPA:EGIE3,18.100148
+46081,2017-06-27T10:00:00,BMFBOVESPA:EGIE3,17.903125
+46082,2017-06-28T10:00:00,BMFBOVESPA:EGIE3,18.069038
+46083,2017-06-29T10:00:00,BMFBOVESPA:EGIE3,17.628331
+46084,2017-06-30T10:00:00,BMFBOVESPA:EGIE3,17.586851
+46085,2017-07-03T10:00:00,BMFBOVESPA:EGIE3,17.794244
+46086,2017-07-04T10:00:00,BMFBOVESPA:EGIE3,17.757951
+46087,2017-07-05T10:00:00,BMFBOVESPA:EGIE3,17.612777
+46088,2017-07-06T10:00:00,BMFBOVESPA:EGIE3,17.66981
+46089,2017-07-07T10:00:00,BMFBOVESPA:EGIE3,17.830537
+46090,2017-07-10T10:00:00,BMFBOVESPA:EGIE3,18.043114
+46091,2017-07-11T10:00:00,BMFBOVESPA:EGIE3,18.074224
+46092,2017-07-12T10:00:00,BMFBOVESPA:EGIE3,18.183104
+46093,2017-07-13T10:00:00,BMFBOVESPA:EGIE3,18.141627
+46094,2017-07-14T10:00:00,BMFBOVESPA:EGIE3,18.017191
+46095,2017-07-17T10:00:00,BMFBOVESPA:EGIE3,18.017191
+46096,2017-07-18T10:00:00,BMFBOVESPA:EGIE3,18.069038
+46097,2017-07-19T10:00:00,BMFBOVESPA:EGIE3,17.986081
+46098,2017-07-20T10:00:00,BMFBOVESPA:EGIE3,18.053484
+46099,2017-07-21T10:00:00,BMFBOVESPA:EGIE3,18.053484
+46100,2017-07-24T10:00:00,BMFBOVESPA:EGIE3,18.203844
+46101,2017-07-25T10:00:00,BMFBOVESPA:EGIE3,18.30754
+46102,2017-07-26T10:00:00,BMFBOVESPA:EGIE3,18.17792
+46103,2017-07-27T10:00:00,BMFBOVESPA:EGIE3,18.183104
+46104,2017-07-28T10:00:00,BMFBOVESPA:EGIE3,18.110517
+46105,2017-07-31T10:00:00,BMFBOVESPA:EGIE3,18.146811
+46106,2017-08-01T10:00:00,BMFBOVESPA:EGIE3,18.380128
+46107,2017-08-02T10:00:00,BMFBOVESPA:EGIE3,18.587518
+46108,2017-08-03T10:00:00,BMFBOVESPA:EGIE3,18.768988
+46109,2017-08-04T10:00:00,BMFBOVESPA:EGIE3,18.768988
+46110,2017-08-07T10:00:00,BMFBOVESPA:EGIE3,18.815651
+46111,2017-08-08T10:00:00,BMFBOVESPA:EGIE3,18.618628
+46112,2017-08-09T10:00:00,BMFBOVESPA:EGIE3,18.556411
+46113,2017-08-10T10:00:00,BMFBOVESPA:EGIE3,18.447528
+46114,2017-08-11T10:00:00,BMFBOVESPA:EGIE3,18.560968
+46115,2017-08-14T10:00:00,BMFBOVESPA:EGIE3,18.701416
+46116,2017-08-15T10:00:00,BMFBOVESPA:EGIE3,18.847268
+46117,2017-08-16T10:00:00,BMFBOVESPA:EGIE3,18.62579
+46118,2017-08-17T10:00:00,BMFBOVESPA:EGIE3,18.647398
+46119,2017-08-18T10:00:00,BMFBOVESPA:EGIE3,18.847268
+46120,2017-08-21T10:00:00,BMFBOVESPA:EGIE3,18.690612
+46121,2017-08-22T10:00:00,BMFBOVESPA:EGIE3,18.858072
+46122,2017-08-23T10:00:00,BMFBOVESPA:EGIE3,18.847268
+46123,2017-08-24T10:00:00,BMFBOVESPA:EGIE3,18.90669
+46124,2017-08-25T10:00:00,BMFBOVESPA:EGIE3,18.976915
+46125,2017-08-28T10:00:00,BMFBOVESPA:EGIE3,19.095755
+46126,2017-08-29T10:00:00,BMFBOVESPA:EGIE3,19.301029
+46127,2017-08-30T10:00:00,BMFBOVESPA:EGIE3,19.203794
+46128,2017-08-31T10:00:00,BMFBOVESPA:EGIE3,19.500899
+46129,2017-09-01T10:00:00,BMFBOVESPA:EGIE3,19.544115
+46130,2017-09-04T10:00:00,BMFBOVESPA:EGIE3,19.376655
+46131,2017-09-05T10:00:00,BMFBOVESPA:EGIE3,19.55492
+46132,2017-09-06T10:00:00,BMFBOVESPA:EGIE3,19.446881
+46133,2017-09-08T10:00:00,BMFBOVESPA:EGIE3,19.884436
+46134,2017-09-11T10:00:00,BMFBOVESPA:EGIE3,20.440832
+46135,2017-09-12T10:00:00,BMFBOVESPA:EGIE3,20.305785
+46136,2017-09-13T10:00:00,BMFBOVESPA:EGIE3,20.327393
+46137,2017-09-14T10:00:00,BMFBOVESPA:EGIE3,20.176138
+46138,2017-09-15T10:00:00,BMFBOVESPA:EGIE3,19.749388
+46139,2017-09-18T10:00:00,BMFBOVESPA:EGIE3,20.057297
+46140,2017-09-19T10:00:00,BMFBOVESPA:EGIE3,19.879033
+46141,2017-09-20T10:00:00,BMFBOVESPA:EGIE3,19.716976
+46142,2017-09-21T10:00:00,BMFBOVESPA:EGIE3,19.549517
+46143,2017-09-22T10:00:00,BMFBOVESPA:EGIE3,19.47389
+46144,2017-09-25T10:00:00,BMFBOVESPA:EGIE3,19.36045
+46145,2017-09-26T10:00:00,BMFBOVESPA:EGIE3,19.700771
+46146,2017-09-27T10:00:00,BMFBOVESPA:EGIE3,19.387459
+46147,2017-09-28T10:00:00,BMFBOVESPA:EGIE3,19.630546
+46148,2017-09-29T10:00:00,BMFBOVESPA:EGIE3,19.581929
+46149,2017-10-02T10:00:00,BMFBOVESPA:EGIE3,19.403664
+46150,2017-10-03T10:00:00,BMFBOVESPA:EGIE3,19.835819
+46151,2017-10-04T10:00:00,BMFBOVESPA:EGIE3,19.781799
+46152,2017-10-05T10:00:00,BMFBOVESPA:EGIE3,20.084306
+46153,2017-10-06T10:00:00,BMFBOVESPA:EGIE3,19.960063
+46154,2017-10-09T10:00:00,BMFBOVESPA:EGIE3,19.803407
+46155,2017-10-10T10:00:00,BMFBOVESPA:EGIE3,20.019484
+46156,2017-10-11T10:00:00,BMFBOVESPA:EGIE3,19.987072
+46157,2017-10-13T10:00:00,BMFBOVESPA:EGIE3,20.305785
+46158,2017-10-16T09:00:00,BMFBOVESPA:EGIE3,20.084306
+46159,2017-10-17T09:00:00,BMFBOVESPA:EGIE3,19.933054
+46160,2017-10-18T09:00:00,BMFBOVESPA:EGIE3,19.825015
+46161,2017-10-19T09:00:00,BMFBOVESPA:EGIE3,19.781799
+46162,2017-10-20T09:00:00,BMFBOVESPA:EGIE3,19.700771
+46163,2017-10-23T09:00:00,BMFBOVESPA:EGIE3,19.446881
+46164,2017-10-24T09:00:00,BMFBOVESPA:EGIE3,19.571125
+46165,2017-10-25T09:00:00,BMFBOVESPA:EGIE3,19.55492
+46166,2017-10-26T09:00:00,BMFBOVESPA:EGIE3,19.44148
+46167,2017-10-27T09:00:00,BMFBOVESPA:EGIE3,19.787202
+46168,2017-10-30T09:00:00,BMFBOVESPA:EGIE3,19.452282
+46169,2017-10-31T09:00:00,BMFBOVESPA:EGIE3,19.338842
+46170,2017-11-01T09:00:00,BMFBOVESPA:EGIE3,19.241608
+46171,2017-11-03T09:00:00,BMFBOVESPA:EGIE3,19.052541
+46172,2017-11-06T09:00:00,BMFBOVESPA:EGIE3,19.506302
+46173,2017-11-07T09:00:00,BMFBOVESPA:EGIE3,19.290225
+46174,2017-11-08T09:00:00,BMFBOVESPA:EGIE3,20.267971
+46175,2017-11-09T09:00:00,BMFBOVESPA:EGIE3,20.370607
+46176,2017-11-10T09:00:00,BMFBOVESPA:EGIE3,19.953048
+46177,2017-11-13T09:00:00,BMFBOVESPA:EGIE3,19.958546
+46178,2017-11-14T09:00:00,BMFBOVESPA:EGIE3,19.744172
+46179,2017-11-16T09:00:00,BMFBOVESPA:EGIE3,20.282852
+46180,2017-11-17T09:00:00,BMFBOVESPA:EGIE3,20.112453
+46181,2017-11-21T09:00:00,BMFBOVESPA:EGIE3,20.392784
+46182,2017-11-22T09:00:00,BMFBOVESPA:EGIE3,20.453248
+46183,2017-11-23T09:00:00,BMFBOVESPA:EGIE3,20.612653
+46184,2017-11-24T09:00:00,BMFBOVESPA:EGIE3,20.403778
+46185,2017-11-27T09:00:00,BMFBOVESPA:EGIE3,20.332322
+46186,2017-11-28T09:00:00,BMFBOVESPA:EGIE3,20.161923
+46187,2017-11-29T09:00:00,BMFBOVESPA:EGIE3,19.848611
+46188,2017-11-30T09:00:00,BMFBOVESPA:EGIE3,19.474835
+46189,2017-12-01T09:00:00,BMFBOVESPA:EGIE3,19.419869
+46190,2017-12-04T09:00:00,BMFBOVESPA:EGIE3,19.694704
+46191,2017-12-05T09:00:00,BMFBOVESPA:EGIE3,19.469337
+46192,2017-12-06T09:00:00,BMFBOVESPA:EGIE3,19.414371
+46193,2017-12-07T09:00:00,BMFBOVESPA:EGIE3,19.238476
+46194,2017-12-08T09:00:00,BMFBOVESPA:EGIE3,19.156025
+46195,2017-12-11T09:00:00,BMFBOVESPA:EGIE3,19.18351
+46196,2017-12-12T09:00:00,BMFBOVESPA:EGIE3,19.265959
+46197,2017-12-13T09:00:00,BMFBOVESPA:EGIE3,19.128542
+46198,2017-12-14T09:00:00,BMFBOVESPA:EGIE3,19.134039
+46199,2017-12-15T09:00:00,BMFBOVESPA:EGIE3,19.518807
+46200,2017-12-18T09:00:00,BMFBOVESPA:EGIE3,19.58477
+46201,2017-12-19T09:00:00,BMFBOVESPA:EGIE3,19.282451
+46202,2017-12-20T09:00:00,BMFBOVESPA:EGIE3,19.496822
+46203,2017-12-21T09:00:00,BMFBOVESPA:EGIE3,19.507816
+46204,2017-12-22T09:00:00,BMFBOVESPA:EGIE3,19.408875
+46205,2017-12-26T09:00:00,BMFBOVESPA:EGIE3,19.513312
+46206,2017-12-27T09:00:00,BMFBOVESPA:EGIE3,19.63424
+46207,2017-12-28T09:00:00,BMFBOVESPA:EGIE3,19.518807
+46208,2018-01-02T09:00:00,BMFBOVESPA:EGIE3,19.63424
+46209,2018-01-03T09:00:00,BMFBOVESPA:EGIE3,19.502318
+46210,2018-01-04T09:00:00,BMFBOVESPA:EGIE3,19.24947
+46211,2018-01-05T09:00:00,BMFBOVESPA:EGIE3,19.348411
+46212,2018-01-08T09:00:00,BMFBOVESPA:EGIE3,19.458346
+46213,2018-01-09T09:00:00,BMFBOVESPA:EGIE3,19.458346
+46214,2018-01-10T09:00:00,BMFBOVESPA:EGIE3,19.386887
+46215,2018-01-11T09:00:00,BMFBOVESPA:EGIE3,19.194502
+46216,2018-01-12T09:00:00,BMFBOVESPA:EGIE3,19.293442
+46217,2018-01-15T09:00:00,BMFBOVESPA:EGIE3,19.397881
+46218,2018-01-16T09:00:00,BMFBOVESPA:EGIE3,19.485829
+46219,2018-01-17T09:00:00,BMFBOVESPA:EGIE3,19.777154
+46220,2018-01-18T09:00:00,BMFBOVESPA:EGIE3,19.843113
+46221,2018-01-19T09:00:00,BMFBOVESPA:EGIE3,20.2004
+46222,2018-01-22T09:00:00,BMFBOVESPA:EGIE3,20.172917
+46223,2018-01-23T09:00:00,BMFBOVESPA:EGIE3,19.788147
+46224,2018-01-24T09:00:00,BMFBOVESPA:EGIE3,20.172917
+46225,2018-01-26T09:00:00,BMFBOVESPA:EGIE3,20.233381
+46226,2018-01-29T09:00:00,BMFBOVESPA:EGIE3,20.13444
+46227,2018-01-30T09:00:00,BMFBOVESPA:EGIE3,20.0355
+46228,2018-01-31T09:00:00,BMFBOVESPA:EGIE3,19.755166
+46229,2018-02-01T09:00:00,BMFBOVESPA:EGIE3,19.837618
+46230,2018-02-02T09:00:00,BMFBOVESPA:EGIE3,19.788147
+46231,2018-02-05T09:00:00,BMFBOVESPA:EGIE3,19.513312
+46232,2018-02-06T09:00:00,BMFBOVESPA:EGIE3,19.760664
+46233,2018-02-07T09:00:00,BMFBOVESPA:EGIE3,19.661723
+46234,2018-02-08T09:00:00,BMFBOVESPA:EGIE3,19.337417
+46235,2018-02-09T09:00:00,BMFBOVESPA:EGIE3,19.210993
+46236,2018-02-14T09:00:00,BMFBOVESPA:EGIE3,19.474835
+46237,2018-02-15T09:00:00,BMFBOVESPA:EGIE3,19.760664
+46238,2018-02-16T09:00:00,BMFBOVESPA:EGIE3,20.194905
+46239,2018-02-19T10:00:00,BMFBOVESPA:EGIE3,20.238877
+46240,2018-02-20T10:00:00,BMFBOVESPA:EGIE3,20.761064
+46241,2018-02-21T10:00:00,BMFBOVESPA:EGIE3,20.914972
+46242,2018-02-22T10:00:00,BMFBOVESPA:EGIE3,20.997423
+46243,2018-02-23T10:00:00,BMFBOVESPA:EGIE3,21.437159
+46244,2018-02-26T10:00:00,BMFBOVESPA:EGIE3,21.766961
+46245,2018-02-27T10:00:00,BMFBOVESPA:EGIE3,21.711995
+46246,2018-02-28T10:00:00,BMFBOVESPA:EGIE3,21.519611
+46247,2018-03-01T10:00:00,BMFBOVESPA:EGIE3,21.607558
+46248,2018-03-02T10:00:00,BMFBOVESPA:EGIE3,21.519611
+46249,2018-03-05T10:00:00,BMFBOVESPA:EGIE3,21.574577
+46250,2018-03-06T10:00:00,BMFBOVESPA:EGIE3,21.250271
+46251,2018-03-07T10:00:00,BMFBOVESPA:EGIE3,21.47014
+46252,2018-03-08T10:00:00,BMFBOVESPA:EGIE3,21.497624
+46253,2018-03-09T10:00:00,BMFBOVESPA:EGIE3,21.519611
+46254,2018-03-12T10:00:00,BMFBOVESPA:EGIE3,21.640537
+46255,2018-03-13T10:00:00,BMFBOVESPA:EGIE3,21.162324
+46256,2018-03-14T10:00:00,BMFBOVESPA:EGIE3,21.052389
+46257,2018-03-15T10:00:00,BMFBOVESPA:EGIE3,20.881993
+46258,2018-03-16T10:00:00,BMFBOVESPA:EGIE3,21.10186
+46259,2018-03-19T10:00:00,BMFBOVESPA:EGIE3,21.21729
+46260,2018-03-20T10:00:00,BMFBOVESPA:EGIE3,21.327225
+46261,2018-03-21T10:00:00,BMFBOVESPA:EGIE3,21.497624
+46262,2018-03-22T10:00:00,BMFBOVESPA:EGIE3,21.255767
+46263,2018-03-23T10:00:00,BMFBOVESPA:EGIE3,21.129343
+46264,2018-03-26T10:00:00,BMFBOVESPA:EGIE3,21.162324
+46265,2018-03-27T10:00:00,BMFBOVESPA:EGIE3,21.206299
+46266,2018-03-28T10:00:00,BMFBOVESPA:EGIE3,21.244776
+46267,2018-03-29T10:00:00,BMFBOVESPA:EGIE3,21.525107
+46268,2018-04-02T10:00:00,BMFBOVESPA:EGIE3,21.156828
+46269,2018-04-03T10:00:00,BMFBOVESPA:EGIE3,20.865501
+46270,2018-04-04T10:00:00,BMFBOVESPA:EGIE3,20.980932
+46271,2018-04-05T10:00:00,BMFBOVESPA:EGIE3,21.233782
+46272,2018-04-06T10:00:00,BMFBOVESPA:EGIE3,21.002919
+46273,2018-04-09T10:00:00,BMFBOVESPA:EGIE3,20.777554
+46274,2018-04-10T10:00:00,BMFBOVESPA:EGIE3,21.162324
+46275,2018-04-11T10:00:00,BMFBOVESPA:EGIE3,20.887489
+46276,2018-04-12T10:00:00,BMFBOVESPA:EGIE3,21.024906
+46277,2018-04-13T10:00:00,BMFBOVESPA:EGIE3,21.079872
+46278,2018-04-16T10:00:00,BMFBOVESPA:EGIE3,20.607158
+46279,2018-04-17T10:00:00,BMFBOVESPA:EGIE3,20.860006
+46280,2018-04-18T10:00:00,BMFBOVESPA:EGIE3,20.975436
+46281,2018-04-19T10:00:00,BMFBOVESPA:EGIE3,20.711594
+46282,2018-04-20T10:00:00,BMFBOVESPA:EGIE3,20.656628
+46283,2018-04-23T10:00:00,BMFBOVESPA:EGIE3,20.502719
+46284,2018-04-24T10:00:00,BMFBOVESPA:EGIE3,20.601781
+46285,2018-04-25T10:00:00,BMFBOVESPA:EGIE3,20.658223
+46286,2018-04-26T10:00:00,BMFBOVESPA:EGIE3,21.2791
+46287,2018-04-27T10:00:00,BMFBOVESPA:EGIE3,21.245233
+46288,2018-04-30T10:00:00,BMFBOVESPA:EGIE3,20.878354
+46289,2018-05-02T10:00:00,BMFBOVESPA:EGIE3,20.799331
+46290,2018-05-03T10:00:00,BMFBOVESPA:EGIE3,20.703379
+46291,2018-05-04T10:00:00,BMFBOVESPA:EGIE3,20.505829
+46292,2018-05-07T10:00:00,BMFBOVESPA:EGIE3,20.387296
+46293,2018-05-08T10:00:00,BMFBOVESPA:EGIE3,20.285698
+46294,2018-05-09T10:00:00,BMFBOVESPA:EGIE3,20.308276
+46295,2018-05-10T10:00:00,BMFBOVESPA:EGIE3,20.985595
+46296,2018-05-11T10:00:00,BMFBOVESPA:EGIE3,20.844487
+46297,2018-05-14T10:00:00,BMFBOVESPA:EGIE3,20.883997
+46298,2018-05-15T10:00:00,BMFBOVESPA:EGIE3,20.867065
+46299,2018-05-16T10:00:00,BMFBOVESPA:EGIE3,21.843533
+46300,2018-05-17T10:00:00,BMFBOVESPA:EGIE3,21.380698
+46301,2018-05-18T10:00:00,BMFBOVESPA:EGIE3,21.832243
+46302,2018-05-21T10:00:00,BMFBOVESPA:EGIE3,21.787088
+46303,2018-05-22T10:00:00,BMFBOVESPA:EGIE3,21.572605
+46304,2018-05-23T10:00:00,BMFBOVESPA:EGIE3,21.583894
+46305,2018-05-24T10:00:00,BMFBOVESPA:EGIE3,21.273455
+46306,2018-05-25T10:00:00,BMFBOVESPA:EGIE3,21.228301
+46307,2018-05-28T10:00:00,BMFBOVESPA:EGIE3,20.872708
+46308,2018-05-29T10:00:00,BMFBOVESPA:EGIE3,20.488894
+46309,2018-05-30T10:00:00,BMFBOVESPA:EGIE3,20.878354
+46310,2018-06-01T10:00:00,BMFBOVESPA:EGIE3,21.222655
+46311,2018-06-04T10:00:00,BMFBOVESPA:EGIE3,21.042038
+46312,2018-06-05T10:00:00,BMFBOVESPA:EGIE3,20.432452
+46313,2018-06-06T10:00:00,BMFBOVESPA:EGIE3,20.06557
+46314,2018-06-07T10:00:00,BMFBOVESPA:EGIE3,19.783353
+46315,2018-06-08T10:00:00,BMFBOVESPA:EGIE3,19.608381
+46316,2018-06-11T10:00:00,BMFBOVESPA:EGIE3,19.450338
+46317,2018-06-12T10:00:00,BMFBOVESPA:EGIE3,19.303587
+46318,2018-06-13T10:00:00,BMFBOVESPA:EGIE3,19.201989
+46319,2018-06-14T10:00:00,BMFBOVESPA:EGIE3,18.936705
+46320,2018-06-15T10:00:00,BMFBOVESPA:EGIE3,19.30923
+46321,2018-06-18T10:00:00,BMFBOVESPA:EGIE3,18.976215
+46322,2018-06-19T10:00:00,BMFBOVESPA:EGIE3,18.936705
+46323,2018-06-20T10:00:00,BMFBOVESPA:EGIE3,18.908484
+46324,2018-06-21T10:00:00,BMFBOVESPA:EGIE3,18.863328
+46325,2018-06-22T10:00:00,BMFBOVESPA:EGIE3,19.066524
+46326,2018-06-25T10:00:00,BMFBOVESPA:EGIE3,19.1907
+46327,2018-06-26T10:00:00,BMFBOVESPA:EGIE3,19.371318
+46328,2018-06-27T10:00:00,BMFBOVESPA:EGIE3,19.371318
+46329,2018-06-28T10:00:00,BMFBOVESPA:EGIE3,19.433406
+46330,2018-06-29T10:00:00,BMFBOVESPA:EGIE3,19.320519
+46331,2018-07-02T10:00:00,BMFBOVESPA:EGIE3,19.337451
+46332,2018-07-03T10:00:00,BMFBOVESPA:EGIE3,19.472916
+46333,2018-07-04T10:00:00,BMFBOVESPA:EGIE3,19.670466
+46334,2018-07-05T10:00:00,BMFBOVESPA:EGIE3,19.506783
+46335,2018-07-06T10:00:00,BMFBOVESPA:EGIE3,19.343097
+46336,2018-07-10T10:00:00,BMFBOVESPA:EGIE3,19.416474
+46337,2018-07-11T10:00:00,BMFBOVESPA:EGIE3,19.65918
+46338,2018-07-12T10:00:00,BMFBOVESPA:EGIE3,19.958329
+46339,2018-07-13T10:00:00,BMFBOVESPA:EGIE3,20.477605
+46340,2018-07-16T10:00:00,BMFBOVESPA:EGIE3,20.438095
+46341,2018-07-17T10:00:00,BMFBOVESPA:EGIE3,20.037349
+46342,2018-07-18T10:00:00,BMFBOVESPA:EGIE3,19.992193
+46343,2018-07-19T10:00:00,BMFBOVESPA:EGIE3,20.06557
+46344,2018-07-20T10:00:00,BMFBOVESPA:EGIE3,20.280054
+46345,2018-07-23T10:00:00,BMFBOVESPA:EGIE3,20.138946
+46346,2018-07-24T10:00:00,BMFBOVESPA:EGIE3,20.381653
+46347,2018-07-25T10:00:00,BMFBOVESPA:EGIE3,20.720311
+46348,2018-07-26T10:00:00,BMFBOVESPA:EGIE3,20.630002
+46349,2018-07-27T10:00:00,BMFBOVESPA:EGIE3,20.776755
+46350,2018-07-30T10:00:00,BMFBOVESPA:EGIE3,20.951728
+46351,2018-07-31T10:00:00,BMFBOVESPA:EGIE3,21.104125
+46352,2018-08-01T10:00:00,BMFBOVESPA:EGIE3,21.064615
+46353,2018-08-02T10:00:00,BMFBOVESPA:EGIE3,21.064615
+46354,2018-08-03T10:00:00,BMFBOVESPA:EGIE3,21.250879
+46355,2018-08-06T10:00:00,BMFBOVESPA:EGIE3,21.284743
+46356,2018-08-07T10:00:00,BMFBOVESPA:EGIE3,20.714668
+46357,2018-08-08T10:00:00,BMFBOVESPA:EGIE3,20.663869
+46358,2018-08-09T10:00:00,BMFBOVESPA:EGIE3,21.595181
+46359,2018-08-10T10:00:00,BMFBOVESPA:EGIE3,21.047683
+46360,2018-08-13T10:00:00,BMFBOVESPA:EGIE3,21.053326
+46361,2018-08-14T10:00:00,BMFBOVESPA:EGIE3,21.154925
+46362,2018-08-15T10:00:00,BMFBOVESPA:EGIE3,20.968663
+46363,2018-08-16T10:00:00,BMFBOVESPA:EGIE3,20.968663
+46364,2018-08-17T10:00:00,BMFBOVESPA:EGIE3,20.912218
+46365,2018-08-20T10:00:00,BMFBOVESPA:EGIE3,21.081547
+46366,2018-08-21T10:00:00,BMFBOVESPA:EGIE3,20.942786
+46367,2018-08-22T10:00:00,BMFBOVESPA:EGIE3,21.339608
+46368,2018-08-23T10:00:00,BMFBOVESPA:EGIE3,21.055317
+46369,2018-08-24T10:00:00,BMFBOVESPA:EGIE3,21.32184
+46370,2018-08-27T10:00:00,BMFBOVESPA:EGIE3,21.671282
+46371,2018-08-28T10:00:00,BMFBOVESPA:EGIE3,21.736432
+46372,2018-08-29T10:00:00,BMFBOVESPA:EGIE3,21.724586
+46373,2018-08-30T10:00:00,BMFBOVESPA:EGIE3,21.529135
+46374,2018-08-31T10:00:00,BMFBOVESPA:EGIE3,21.854888
+46375,2018-09-03T10:00:00,BMFBOVESPA:EGIE3,21.937805
+46376,2018-09-04T10:00:00,BMFBOVESPA:EGIE3,21.558751
+46377,2018-09-05T10:00:00,BMFBOVESPA:EGIE3,21.523213
+46378,2018-09-06T10:00:00,BMFBOVESPA:EGIE3,21.890422
+46379,2018-09-10T10:00:00,BMFBOVESPA:EGIE3,21.872655
+46380,2018-09-11T10:00:00,BMFBOVESPA:EGIE3,21.629823
+46381,2018-09-12T10:00:00,BMFBOVESPA:EGIE3,21.499522
+46382,2018-09-13T10:00:00,BMFBOVESPA:EGIE3,21.58244
+46383,2018-09-14T10:00:00,BMFBOVESPA:EGIE3,21.416604
+46384,2018-09-17T10:00:00,BMFBOVESPA:EGIE3,21.546905
+46385,2018-09-18T10:00:00,BMFBOVESPA:EGIE3,21.529135
+46386,2018-09-19T10:00:00,BMFBOVESPA:EGIE3,21.286303
+46387,2018-09-20T10:00:00,BMFBOVESPA:EGIE3,21.209309
+46388,2018-09-21T10:00:00,BMFBOVESPA:EGIE3,21.32184
+46389,2018-09-24T10:00:00,BMFBOVESPA:EGIE3,21.144159
+46390,2018-09-25T10:00:00,BMFBOVESPA:EGIE3,21.073087
+46391,2018-09-26T10:00:00,BMFBOVESPA:EGIE3,21.156005
+46392,2018-09-27T10:00:00,BMFBOVESPA:EGIE3,20.960553
+46393,2018-09-28T10:00:00,BMFBOVESPA:EGIE3,21.013858
+46394,2018-10-01T10:00:00,BMFBOVESPA:EGIE3,20.919095
+46395,2018-10-02T10:00:00,BMFBOVESPA:EGIE3,21.333686
+46396,2018-10-03T10:00:00,BMFBOVESPA:EGIE3,21.576518
+46397,2018-10-04T10:00:00,BMFBOVESPA:EGIE3,21.64759
+46398,2018-10-05T10:00:00,BMFBOVESPA:EGIE3,21.375145
+46399,2018-10-08T10:00:00,BMFBOVESPA:EGIE3,21.64759
+46400,2018-10-09T10:00:00,BMFBOVESPA:EGIE3,21.7542
+46401,2018-10-10T10:00:00,BMFBOVESPA:EGIE3,21.392913
+46402,2018-10-11T10:00:00,BMFBOVESPA:EGIE3,20.990167
+46403,2018-10-15T10:00:00,BMFBOVESPA:EGIE3,21.280381
+46404,2018-10-16T10:00:00,BMFBOVESPA:EGIE3,21.777891
+46405,2018-10-17T10:00:00,BMFBOVESPA:EGIE3,22.068104
+46406,2018-10-18T10:00:00,BMFBOVESPA:EGIE3,22.299093
+46407,2018-10-19T10:00:00,BMFBOVESPA:EGIE3,22.506387
+46408,2018-10-22T10:00:00,BMFBOVESPA:EGIE3,22.565613
+46409,2018-10-23T10:00:00,BMFBOVESPA:EGIE3,22.630764
+46410,2018-10-24T10:00:00,BMFBOVESPA:EGIE3,22.328706
+46411,2018-10-25T10:00:00,BMFBOVESPA:EGIE3,22.358319
+46412,2018-10-26T10:00:00,BMFBOVESPA:EGIE3,22.832137
+46413,2018-10-29T10:00:00,BMFBOVESPA:EGIE3,22.802524
+46414,2018-10-30T10:00:00,BMFBOVESPA:EGIE3,23.412565
+46415,2018-10-31T10:00:00,BMFBOVESPA:EGIE3,23.572479
+46416,2018-11-01T10:00:00,BMFBOVESPA:EGIE3,23.785698
+46417,2018-11-05T09:00:00,BMFBOVESPA:EGIE3,24.306899
+46418,2018-11-06T09:00:00,BMFBOVESPA:EGIE3,24.283207
+46419,2018-11-07T09:00:00,BMFBOVESPA:EGIE3,24.395739
+46420,2018-11-08T09:00:00,BMFBOVESPA:EGIE3,23.76793
+46421,2018-11-09T09:00:00,BMFBOVESPA:EGIE3,24.259516
+46422,2018-11-12T09:00:00,BMFBOVESPA:EGIE3,24.520118
+46423,2018-11-13T09:00:00,BMFBOVESPA:EGIE3,24.344117
+46424,2018-11-14T09:00:00,BMFBOVESPA:EGIE3,24.841802
+46425,2018-11-16T09:00:00,BMFBOVESPA:EGIE3,25.345556
+46426,2018-11-19T09:00:00,BMFBOVESPA:EGIE3,25.430529
+46427,2018-11-21T09:00:00,BMFBOVESPA:EGIE3,24.841802
+46428,2018-11-22T09:00:00,BMFBOVESPA:EGIE3,24.975328
+46429,2018-11-23T09:00:00,BMFBOVESPA:EGIE3,24.932843
+46430,2018-11-26T09:00:00,BMFBOVESPA:EGIE3,25.248446
+46431,2018-11-27T09:00:00,BMFBOVESPA:EGIE3,26.431968
+46432,2018-11-28T09:00:00,BMFBOVESPA:EGIE3,26.705089
+46433,2018-11-29T09:00:00,BMFBOVESPA:EGIE3,26.614047
+46434,2018-11-30T09:00:00,BMFBOVESPA:EGIE3,26.104223
+46435,2018-12-03T09:00:00,BMFBOVESPA:EGIE3,26.280234
+46436,2018-12-04T09:00:00,BMFBOVESPA:EGIE3,26.401622
+46437,2018-12-05T09:00:00,BMFBOVESPA:EGIE3,26.747574
+46438,2018-12-06T09:00:00,BMFBOVESPA:EGIE3,26.868961
+46439,2018-12-07T09:00:00,BMFBOVESPA:EGIE3,27.026763
+46440,2018-12-10T09:00:00,BMFBOVESPA:EGIE3,26.735435
+46441,2018-12-11T09:00:00,BMFBOVESPA:EGIE3,26.535148
+46442,2018-12-12T09:00:00,BMFBOVESPA:EGIE3,26.037461
+46443,2018-12-13T09:00:00,BMFBOVESPA:EGIE3,25.984355
+46444,2018-12-14T09:00:00,BMFBOVESPA:EGIE3,26.075394
+46445,2018-12-17T09:00:00,BMFBOVESPA:EGIE3,25.718823
+46446,2018-12-18T09:00:00,BMFBOVESPA:EGIE3,25.582262
+46447,2018-12-19T09:00:00,BMFBOVESPA:EGIE3,25.013261
+46448,2018-12-20T09:00:00,BMFBOVESPA:EGIE3,25.415354
+46449,2018-12-21T09:00:00,BMFBOVESPA:EGIE3,24.998088
+46450,2018-12-26T09:00:00,BMFBOVESPA:EGIE3,25.051194
+46451,2018-12-27T09:00:00,BMFBOVESPA:EGIE3,25.318043
+46452,2018-12-28T09:00:00,BMFBOVESPA:EGIE3,25.425844
+46453,2019-01-02T09:00:00,BMFBOVESPA:EGIE3,26.288258
+46454,2019-01-03T09:00:00,BMFBOVESPA:EGIE3,27.150672
+46455,2019-01-04T09:00:00,BMFBOVESPA:EGIE3,27.350877
+46456,2019-01-07T09:00:00,BMFBOVESPA:EGIE3,27.181474
+46457,2019-01-08T09:00:00,BMFBOVESPA:EGIE3,27.489481
+46458,2019-01-09T09:00:00,BMFBOVESPA:EGIE3,28.220994
+46459,2019-01-10T09:00:00,BMFBOVESPA:EGIE3,27.889888
+46460,2019-01-11T09:00:00,BMFBOVESPA:EGIE3,28.351895
+46461,2019-01-14T09:00:00,BMFBOVESPA:EGIE3,28.729202
+46462,2019-01-15T09:00:00,BMFBOVESPA:EGIE3,28.613699
+46463,2019-01-16T09:00:00,BMFBOVESPA:EGIE3,28.490497
+46464,2019-01-17T09:00:00,BMFBOVESPA:EGIE3,28.921706
+46465,2019-01-18T09:00:00,BMFBOVESPA:EGIE3,29.637819
+46466,2019-01-21T09:00:00,BMFBOVESPA:EGIE3,29.776418
+46467,2019-01-22T09:00:00,BMFBOVESPA:EGIE3,29.984323
+46468,2019-01-23T09:00:00,BMFBOVESPA:EGIE3,31.609051
+46469,2019-01-24T09:00:00,BMFBOVESPA:EGIE3,32.340564
+46470,2019-01-28T09:00:00,BMFBOVESPA:EGIE3,33.572584
+46471,2019-01-29T09:00:00,BMFBOVESPA:EGIE3,32.802571
+46472,2019-01-30T09:00:00,BMFBOVESPA:EGIE3,32.69477
+46473,2019-01-31T09:00:00,BMFBOVESPA:EGIE3,32.225061
+46474,2019-02-01T09:00:00,BMFBOVESPA:EGIE3,32.848773
+46475,2019-02-04T09:00:00,BMFBOVESPA:EGIE3,33.749691
+46476,2019-02-05T09:00:00,BMFBOVESPA:EGIE3,33.726588
+46477,2019-02-06T09:00:00,BMFBOVESPA:EGIE3,32.186561
+46478,2019-02-07T09:00:00,BMFBOVESPA:EGIE3,32.648571
+46479,2019-02-08T09:00:00,BMFBOVESPA:EGIE3,33.426283
+46480,2019-02-11T09:00:00,BMFBOVESPA:EGIE3,33.395482
+46481,2019-02-12T09:00:00,BMFBOVESPA:EGIE3,33.664988
+46482,2019-02-13T09:00:00,BMFBOVESPA:EGIE3,33.125978
+46483,2019-02-14T09:00:00,BMFBOVESPA:EGIE3,33.564886
+46484,2019-02-15T09:00:00,BMFBOVESPA:EGIE3,33.24918
+46485,2019-02-18T10:00:00,BMFBOVESPA:EGIE3,32.833372
+46486,2019-02-19T10:00:00,BMFBOVESPA:EGIE3,34.265598
+46487,2019-02-20T10:00:00,BMFBOVESPA:EGIE3,32.340564
+46488,2019-02-21T10:00:00,BMFBOVESPA:EGIE3,32.309763
+46489,2019-02-22T10:00:00,BMFBOVESPA:EGIE3,32.225061
+46490,2019-02-25T10:00:00,BMFBOVESPA:EGIE3,32.425267
+46491,2019-02-26T10:00:00,BMFBOVESPA:EGIE3,31.940157
+46492,2019-02-27T10:00:00,BMFBOVESPA:EGIE3,32.417564
+46493,2019-02-28T10:00:00,BMFBOVESPA:EGIE3,31.693753
+46494,2019-03-01T10:00:00,BMFBOVESPA:EGIE3,31.077743
+46495,2019-03-06T10:00:00,BMFBOVESPA:EGIE3,30.646534
+46496,2019-03-07T10:00:00,BMFBOVESPA:EGIE3,30.407832
+46497,2019-03-08T10:00:00,BMFBOVESPA:EGIE3,30.931438
+46498,2019-03-11T10:00:00,BMFBOVESPA:EGIE3,30.969941
+46499,2019-03-12T10:00:00,BMFBOVESPA:EGIE3,31.678352
+46500,2019-03-13T10:00:00,BMFBOVESPA:EGIE3,32.65627
+46501,2019-03-14T10:00:00,BMFBOVESPA:EGIE3,33.048975
+46502,2019-03-15T10:00:00,BMFBOVESPA:EGIE3,33.264581
+46503,2019-03-18T10:00:00,BMFBOVESPA:EGIE3,33.333883
+46504,2019-03-19T10:00:00,BMFBOVESPA:EGIE3,33.264581
+46505,2019-03-20T10:00:00,BMFBOVESPA:EGIE3,32.73327
+46506,2019-03-21T10:00:00,BMFBOVESPA:EGIE3,32.148061
+46507,2019-03-22T10:00:00,BMFBOVESPA:EGIE3,31.47815
+46508,2019-03-25T10:00:00,BMFBOVESPA:EGIE3,31.909356
+46509,2019-03-26T10:00:00,BMFBOVESPA:EGIE3,32.409866
+46510,2019-03-27T10:00:00,BMFBOVESPA:EGIE3,31.716853
+46511,2019-03-28T10:00:00,BMFBOVESPA:EGIE3,32.848773
+46512,2019-03-29T10:00:00,BMFBOVESPA:EGIE3,32.887273
+46513,2019-04-01T10:00:00,BMFBOVESPA:EGIE3,33.364684
+46514,2019-04-02T10:00:00,BMFBOVESPA:EGIE3,32.725571
+46515,2019-04-03T10:00:00,BMFBOVESPA:EGIE3,33.372382
+46516,2019-04-04T10:00:00,BMFBOVESPA:EGIE3,33.757389
+46517,2019-04-05T10:00:00,BMFBOVESPA:EGIE3,33.88829
+46518,2019-04-08T10:00:00,BMFBOVESPA:EGIE3,34.111595
+46519,2019-04-09T10:00:00,BMFBOVESPA:EGIE3,33.018177
+46520,2019-04-10T10:00:00,BMFBOVESPA:EGIE3,32.925773
+46521,2019-04-11T10:00:00,BMFBOVESPA:EGIE3,32.340564
+46522,2019-04-12T10:00:00,BMFBOVESPA:EGIE3,32.348263
+46523,2019-04-15T10:00:00,BMFBOVESPA:EGIE3,32.586969
+46524,2019-04-16T10:00:00,BMFBOVESPA:EGIE3,32.979677
+46525,2019-04-17T10:00:00,BMFBOVESPA:EGIE3,32.579269
+46526,2019-04-18T10:00:00,BMFBOVESPA:EGIE3,32.625469
+46527,2019-04-22T10:00:00,BMFBOVESPA:EGIE3,32.995074
+46528,2019-04-23T10:00:00,BMFBOVESPA:EGIE3,33.418585
+46529,2019-04-24T10:00:00,BMFBOVESPA:EGIE3,33.25688
+46530,2019-04-25T10:00:00,BMFBOVESPA:EGIE3,33.765088
+46531,2019-04-26T10:00:00,BMFBOVESPA:EGIE3,34.096194
+46532,2019-04-29T10:00:00,BMFBOVESPA:EGIE3,34.357999
+46533,2019-04-30T10:00:00,BMFBOVESPA:EGIE3,34.257899
+46534,2019-05-02T10:00:00,BMFBOVESPA:EGIE3,33.418585
+46535,2019-05-03T10:00:00,BMFBOVESPA:EGIE3,32.779472
+46536,2019-05-06T10:00:00,BMFBOVESPA:EGIE3,32.848773
+46537,2019-05-07T10:00:00,BMFBOVESPA:EGIE3,32.566344
+46538,2019-05-08T10:00:00,BMFBOVESPA:EGIE3,32.527759
+46539,2019-05-09T10:00:00,BMFBOVESPA:EGIE3,32.682099
+46540,2019-05-10T10:00:00,BMFBOVESPA:EGIE3,32.851878
+46541,2019-05-13T10:00:00,BMFBOVESPA:EGIE3,32.674383
+46542,2019-05-14T10:00:00,BMFBOVESPA:EGIE3,32.257657
+46543,2019-05-15T10:00:00,BMFBOVESPA:EGIE3,32.412001
+46544,2019-05-16T10:00:00,BMFBOVESPA:EGIE3,32.072447
+46545,2019-05-17T10:00:00,BMFBOVESPA:EGIE3,31.0615
+46546,2019-05-20T10:00:00,BMFBOVESPA:EGIE3,32.334831
+46547,2019-05-21T10:00:00,BMFBOVESPA:EGIE3,32.62808
+46548,2019-05-22T10:00:00,BMFBOVESPA:EGIE3,32.527759
+46549,2019-05-23T10:00:00,BMFBOVESPA:EGIE3,32.118748
+46550,2019-05-24T10:00:00,BMFBOVESPA:EGIE3,32.226788
+46551,2019-05-27T10:00:00,BMFBOVESPA:EGIE3,32.350262
+46552,2019-05-28T10:00:00,BMFBOVESPA:EGIE3,32.851878
+46553,2019-05-29T10:00:00,BMFBOVESPA:EGIE3,33.183715
+46554,2019-05-30T10:00:00,BMFBOVESPA:EGIE3,34.117488
+46555,2019-05-31T10:00:00,BMFBOVESPA:EGIE3,35.745806
+46556,2019-06-03T10:00:00,BMFBOVESPA:EGIE3,36.355461
+46557,2019-06-04T10:00:00,BMFBOVESPA:EGIE3,35.89243
+46558,2019-06-05T10:00:00,BMFBOVESPA:EGIE3,35.992754
+46559,2019-06-06T10:00:00,BMFBOVESPA:EGIE3,35.560596
+46560,2019-06-07T10:00:00,BMFBOVESPA:EGIE3,35.653201
+46561,2019-06-10T10:00:00,BMFBOVESPA:EGIE3,34.796598
+46562,2019-06-11T10:00:00,BMFBOVESPA:EGIE3,34.688558
+46563,2019-06-12T10:00:00,BMFBOVESPA:EGIE3,33.955429
+46564,2019-06-13T10:00:00,BMFBOVESPA:EGIE3,34.256397
+46565,2019-06-14T10:00:00,BMFBOVESPA:EGIE3,33.654461
+46566,2019-06-17T10:00:00,BMFBOVESPA:EGIE3,33.230018
+46567,2019-06-18T10:00:00,BMFBOVESPA:EGIE3,33.708481
+46568,2019-06-19T10:00:00,BMFBOVESPA:EGIE3,33.461533
+46569,2019-06-21T10:00:00,BMFBOVESPA:EGIE3,33.33034
+46570,2019-06-24T10:00:00,BMFBOVESPA:EGIE3,33.137411
+46571,2019-06-25T10:00:00,BMFBOVESPA:EGIE3,32.743838
+46572,2019-06-26T10:00:00,BMFBOVESPA:EGIE3,32.790142
+46573,2019-06-27T10:00:00,BMFBOVESPA:EGIE3,32.944483
+46574,2019-06-28T10:00:00,BMFBOVESPA:EGIE3,33.546421
+46575,2019-07-01T10:00:00,BMFBOVESPA:EGIE3,33.569572
+46576,2019-07-02T10:00:00,BMFBOVESPA:EGIE3,33.731631
+46577,2019-07-03T10:00:00,BMFBOVESPA:EGIE3,34.001733
+46578,2019-07-04T10:00:00,BMFBOVESPA:EGIE3,34.217812
+46579,2019-07-05T10:00:00,BMFBOVESPA:EGIE3,34.379871
+46580,2019-07-08T10:00:00,BMFBOVESPA:EGIE3,34.858333
+46581,2019-07-10T10:00:00,BMFBOVESPA:EGIE3,35.622332
+46582,2019-07-11T10:00:00,BMFBOVESPA:EGIE3,35.522008
+46583,2019-07-12T10:00:00,BMFBOVESPA:EGIE3,35.884715
+46584,2019-07-15T10:00:00,BMFBOVESPA:EGIE3,35.491142
+46585,2019-07-16T10:00:00,BMFBOVESPA:EGIE3,35.807545
+46586,2019-07-17T10:00:00,BMFBOVESPA:EGIE3,36.039058
+46587,2019-07-18T10:00:00,BMFBOVESPA:EGIE3,36.069928
+46588,2019-07-19T10:00:00,BMFBOVESPA:EGIE3,36.193402
+46589,2019-07-22T10:00:00,BMFBOVESPA:EGIE3,36.309157
+46590,2019-07-23T10:00:00,BMFBOVESPA:EGIE3,35.961885
+46591,2019-07-24T10:00:00,BMFBOVESPA:EGIE3,36.231987
+46592,2019-07-25T10:00:00,BMFBOVESPA:EGIE3,36.062209
+46593,2019-07-26T10:00:00,BMFBOVESPA:EGIE3,36.895661
+46594,2019-07-29T10:00:00,BMFBOVESPA:EGIE3,37.451294
+46595,2019-07-30T10:00:00,BMFBOVESPA:EGIE3,37.698242
+46596,2019-07-31T10:00:00,BMFBOVESPA:EGIE3,37.250649
+46597,2019-08-01T10:00:00,BMFBOVESPA:EGIE3,37.119456
+46598,2019-08-02T10:00:00,BMFBOVESPA:EGIE3,37.296954
+46599,2019-08-05T10:00:00,BMFBOVESPA:EGIE3,36.579259
+46600,2019-08-06T10:00:00,BMFBOVESPA:EGIE3,37.428143
+46601,2019-08-07T10:00:00,BMFBOVESPA:EGIE3,36.579259
+46602,2019-08-08T10:00:00,BMFBOVESPA:EGIE3,36.656429
+46603,2019-08-09T10:00:00,BMFBOVESPA:EGIE3,36.934247
+46604,2019-08-12T10:00:00,BMFBOVESPA:EGIE3,36.424916
+46605,2019-08-13T10:00:00,BMFBOVESPA:EGIE3,36.965116
+46606,2019-08-14T10:00:00,BMFBOVESPA:EGIE3,35.630048
+46607,2019-08-15T10:00:00,BMFBOVESPA:EGIE3,34.997242
+46608,2019-08-16T10:00:00,BMFBOVESPA:EGIE3,34.842902
+46609,2019-08-19T10:00:00,BMFBOVESPA:EGIE3,34.842902
+46610,2019-08-20T10:00:00,BMFBOVESPA:EGIE3,34.194661
+46611,2019-08-21T10:00:00,BMFBOVESPA:EGIE3,34.395306
+46612,2019-08-22T10:00:00,BMFBOVESPA:EGIE3,33.963145
+46613,2019-08-23T10:00:00,BMFBOVESPA:EGIE3,33.747066
+46614,2019-08-26T10:00:00,BMFBOVESPA:EGIE3,33.206865
+46615,2019-08-27T10:00:00,BMFBOVESPA:EGIE3,33.160564
+46616,2019-08-28T10:00:00,BMFBOVESPA:EGIE3,33.530987
+46617,2019-08-29T10:00:00,BMFBOVESPA:EGIE3,33.970863
+46618,2019-08-30T10:00:00,BMFBOVESPA:EGIE3,34.711709
+46619,2019-09-02T10:00:00,BMFBOVESPA:EGIE3,34.148358
+46620,2019-09-03T10:00:00,BMFBOVESPA:EGIE3,33.909125
+46621,2019-09-04T10:00:00,BMFBOVESPA:EGIE3,34.125207
+46622,2019-09-05T10:00:00,BMFBOVESPA:EGIE3,34.487911
+46623,2019-09-06T10:00:00,BMFBOVESPA:EGIE3,33.955429
+46624,2019-09-09T10:00:00,BMFBOVESPA:EGIE3,33.762501
+46625,2019-09-10T10:00:00,BMFBOVESPA:EGIE3,33.654461
+46626,2019-09-11T10:00:00,BMFBOVESPA:EGIE3,34.240963
+46627,2019-09-12T10:00:00,BMFBOVESPA:EGIE3,34.472476
+46628,2019-09-13T10:00:00,BMFBOVESPA:EGIE3,33.970863
+46629,2019-09-16T10:00:00,BMFBOVESPA:EGIE3,34.279548
+46630,2019-09-17T10:00:00,BMFBOVESPA:EGIE3,33.878259
+46631,2019-09-18T10:00:00,BMFBOVESPA:EGIE3,33.932278
+46632,2019-09-19T10:00:00,BMFBOVESPA:EGIE3,34.858333
+46633,2019-09-20T10:00:00,BMFBOVESPA:EGIE3,34.642254
+46634,2019-09-23T10:00:00,BMFBOVESPA:EGIE3,34.464761
+46635,2019-09-24T10:00:00,BMFBOVESPA:EGIE3,34.503345
+46636,2019-09-25T10:00:00,BMFBOVESPA:EGIE3,33.963145
+46637,2019-09-26T10:00:00,BMFBOVESPA:EGIE3,33.878259
+46638,2019-09-27T10:00:00,BMFBOVESPA:EGIE3,33.916844
+46639,2019-09-30T10:00:00,BMFBOVESPA:EGIE3,34.256397
+46640,2019-10-01T10:00:00,BMFBOVESPA:EGIE3,34.294983
+46641,2019-10-02T10:00:00,BMFBOVESPA:EGIE3,33.654461
+46642,2019-10-03T10:00:00,BMFBOVESPA:EGIE3,33.932278
+46643,2019-10-04T10:00:00,BMFBOVESPA:EGIE3,33.963145
+46644,2019-10-07T10:00:00,BMFBOVESPA:EGIE3,33.129695
+46645,2019-10-08T10:00:00,BMFBOVESPA:EGIE3,32.929048
+46646,2019-10-09T10:00:00,BMFBOVESPA:EGIE3,32.782423
+46647,2019-10-10T10:00:00,BMFBOVESPA:EGIE3,32.566344
+46648,2019-10-11T10:00:00,BMFBOVESPA:EGIE3,33.268604
+46649,2019-10-14T10:00:00,BMFBOVESPA:EGIE3,33.816521
+46650,2019-10-15T10:00:00,BMFBOVESPA:EGIE3,33.353493
+46651,2019-10-16T10:00:00,BMFBOVESPA:EGIE3,33.422947
+46652,2019-10-17T10:00:00,BMFBOVESPA:EGIE3,33.623592
+46653,2019-10-18T10:00:00,BMFBOVESPA:EGIE3,33.770216
+46654,2019-10-21T10:00:00,BMFBOVESPA:EGIE3,34.063468
+46655,2019-10-22T10:00:00,BMFBOVESPA:EGIE3,33.916844
+46656,2019-10-23T10:00:00,BMFBOVESPA:EGIE3,33.754785
+46657,2019-10-24T10:00:00,BMFBOVESPA:EGIE3,33.808804
+46658,2019-10-25T10:00:00,BMFBOVESPA:EGIE3,33.592723
+46659,2019-10-28T10:00:00,BMFBOVESPA:EGIE3,34.125207
+46660,2019-10-29T10:00:00,BMFBOVESPA:EGIE3,34.487911
+46661,2019-10-30T10:00:00,BMFBOVESPA:EGIE3,34.966376
+46662,2019-10-31T10:00:00,BMFBOVESPA:EGIE3,34.927788
+46663,2019-11-01T10:00:00,BMFBOVESPA:EGIE3,35.483423
+46664,2019-11-04T10:00:00,BMFBOVESPA:EGIE3,35.506573
+46665,2019-11-05T10:00:00,BMFBOVESPA:EGIE3,35.475707
+46666,2019-11-06T10:00:00,BMFBOVESPA:EGIE3,35.514292
+46667,2019-11-07T10:00:00,BMFBOVESPA:EGIE3,35.691786
+46668,2019-11-08T10:00:00,BMFBOVESPA:EGIE3,34.881487
+46669,2019-11-11T10:00:00,BMFBOVESPA:EGIE3,34.781163
+46670,2019-11-12T10:00:00,BMFBOVESPA:EGIE3,34.395306
+46671,2019-11-13T10:00:00,BMFBOVESPA:EGIE3,34.287266
+46672,2019-11-14T10:00:00,BMFBOVESPA:EGIE3,34.202378
+46673,2019-11-18T10:00:00,BMFBOVESPA:EGIE3,34.534215
+46674,2019-11-19T10:00:00,BMFBOVESPA:EGIE3,34.49563
+46675,2019-11-21T10:00:00,BMFBOVESPA:EGIE3,34.511064
+46676,2019-11-22T10:00:00,BMFBOVESPA:EGIE3,35.004961
+46677,2019-11-25T10:00:00,BMFBOVESPA:EGIE3,34.997242
+46678,2019-11-26T10:00:00,BMFBOVESPA:EGIE3,34.603669
+46679,2019-11-27T10:00:00,BMFBOVESPA:EGIE3,35.082131
+46680,2019-11-28T10:00:00,BMFBOVESPA:EGIE3,35.776676
+46681,2019-11-29T10:00:00,BMFBOVESPA:EGIE3,36.093078
+46682,2019-12-02T10:00:00,BMFBOVESPA:EGIE3,36.154813
+46683,2019-12-03T10:00:00,BMFBOVESPA:EGIE3,36.672172
+46684,2019-12-04T10:00:00,BMFBOVESPA:EGIE3,37.429862
+46685,2019-12-05T10:00:00,BMFBOVESPA:EGIE3,37.996134
+46686,2019-12-06T10:00:00,BMFBOVESPA:EGIE3,38.004112
+46687,2019-12-09T10:00:00,BMFBOVESPA:EGIE3,37.884476
+46688,2019-12-10T10:00:00,BMFBOVESPA:EGIE3,37.701035
+46689,2019-12-11T10:00:00,BMFBOVESPA:EGIE3,38.083868
+46690,2019-12-12T10:00:00,BMFBOVESPA:EGIE3,38.147675
+46691,2019-12-13T10:00:00,BMFBOVESPA:EGIE3,38.275286
+46692,2019-12-16T10:00:00,BMFBOVESPA:EGIE3,37.89245
+46693,2019-12-17T10:00:00,BMFBOVESPA:EGIE3,37.724961
+46694,2019-12-18T10:00:00,BMFBOVESPA:EGIE3,39.623174
+46695,2019-12-19T10:00:00,BMFBOVESPA:EGIE3,38.881436
+46696,2019-12-20T10:00:00,BMFBOVESPA:EGIE3,38.697995
+46697,2019-12-23T10:00:00,BMFBOVESPA:EGIE3,39.758759
+46698,2019-12-26T10:00:00,BMFBOVESPA:EGIE3,40.771671
+46699,2019-12-27T10:00:00,BMFBOVESPA:EGIE3,40.524426
+46700,2019-12-30T10:00:00,BMFBOVESPA:EGIE3,40.516449
+46701,2020-01-02T10:00:00,BMFBOVESPA:EGIE3,41.473531
+46702,2020-01-03T10:00:00,BMFBOVESPA:EGIE3,41.712801
+46703,2020-01-06T10:00:00,BMFBOVESPA:EGIE3,41.361873
+46704,2020-01-07T10:00:00,BMFBOVESPA:EGIE3,41.449605
+46705,2020-01-08T10:00:00,BMFBOVESPA:EGIE3,41.03487
+46706,2020-01-09T10:00:00,BMFBOVESPA:EGIE3,41.154503
+46707,2020-01-10T10:00:00,BMFBOVESPA:EGIE3,41.768631
+46708,2020-01-13T10:00:00,BMFBOVESPA:EGIE3,42.558224
+46709,2020-01-14T10:00:00,BMFBOVESPA:EGIE3,43.148422
+46710,2020-01-15T10:00:00,BMFBOVESPA:EGIE3,42.630006
+46711,2020-01-16T10:00:00,BMFBOVESPA:EGIE3,42.34288
+46712,2020-01-17T10:00:00,BMFBOVESPA:EGIE3,42.614053
+46713,2020-01-20T10:00:00,BMFBOVESPA:EGIE3,42.590128
+46714,2020-01-21T10:00:00,BMFBOVESPA:EGIE3,42.749638
+46715,2020-01-22T10:00:00,BMFBOVESPA:EGIE3,42.757616
+46716,2020-01-23T10:00:00,BMFBOVESPA:EGIE3,42.749638
+46717,2020-01-24T10:00:00,BMFBOVESPA:EGIE3,42.964982
+46718,2020-01-27T10:00:00,BMFBOVESPA:EGIE3,42.127537
+46719,2020-01-28T10:00:00,BMFBOVESPA:EGIE3,42.661909
+46720,2020-01-29T10:00:00,BMFBOVESPA:EGIE3,42.287051
+46721,2020-01-30T10:00:00,BMFBOVESPA:EGIE3,41.872315
+46722,2020-01-31T10:00:00,BMFBOVESPA:EGIE3,41.513409
+46723,2020-02-03T10:00:00,BMFBOVESPA:EGIE3,41.95207
+46724,2020-02-04T10:00:00,BMFBOVESPA:EGIE3,42.151462
+46725,2020-02-05T10:00:00,BMFBOVESPA:EGIE3,42.111585
+46726,2020-02-06T10:00:00,BMFBOVESPA:EGIE3,41.321994
+46727,2020-02-07T10:00:00,BMFBOVESPA:EGIE3,40.133617
+46728,2020-02-10T10:00:00,BMFBOVESPA:EGIE3,39.822566
+46729,2020-02-11T10:00:00,BMFBOVESPA:EGIE3,40.572279
+46730,2020-02-12T10:00:00,BMFBOVESPA:EGIE3,40.516449
+46731,2020-02-13T10:00:00,BMFBOVESPA:EGIE3,40.157543
+46732,2020-02-14T10:00:00,BMFBOVESPA:EGIE3,40.03791
+46733,2020-02-17T10:00:00,BMFBOVESPA:EGIE3,40.356935
+46734,2020-02-18T10:00:00,BMFBOVESPA:EGIE3,40.556327
+46735,2020-02-19T10:00:00,BMFBOVESPA:EGIE3,40.58823
+46736,2020-02-20T10:00:00,BMFBOVESPA:EGIE3,39.375927
+46737,2020-02-21T10:00:00,BMFBOVESPA:EGIE3,39.990054
+46738,2020-02-26T10:00:00,BMFBOVESPA:EGIE3,38.275286
+46739,2020-02-27T10:00:00,BMFBOVESPA:EGIE3,37.007153
+46740,2020-02-28T10:00:00,BMFBOVESPA:EGIE3,37.908402
+46741,2020-03-02T10:00:00,BMFBOVESPA:EGIE3,38.682044
+46742,2020-03-03T10:00:00,BMFBOVESPA:EGIE3,38.70597
+46743,2020-03-04T10:00:00,BMFBOVESPA:EGIE3,40.516449
+46744,2020-03-05T10:00:00,BMFBOVESPA:EGIE3,38.921313
+46745,2020-03-06T10:00:00,BMFBOVESPA:EGIE3,38.28326
+46746,2020-03-09T10:00:00,BMFBOVESPA:EGIE3,35.707115
+46747,2020-03-10T10:00:00,BMFBOVESPA:EGIE3,37.485692
+46748,2020-03-11T10:00:00,BMFBOVESPA:EGIE3,36.105899
+46749,2020-03-12T10:00:00,BMFBOVESPA:EGIE3,34.965377
+46750,2020-03-13T10:00:00,BMFBOVESPA:EGIE3,38.434797
+46751,2020-03-16T10:00:00,BMFBOVESPA:EGIE3,34.734082
+46752,2020-03-17T10:00:00,BMFBOVESPA:EGIE3,37.34213
+46753,2020-03-18T10:00:00,BMFBOVESPA:EGIE3,35.005255
+46754,2020-03-19T10:00:00,BMFBOVESPA:EGIE3,33.24263
+46755,2020-03-20T10:00:00,BMFBOVESPA:EGIE3,32.022353
+46756,2020-03-23T10:00:00,BMFBOVESPA:EGIE3,30.291629
+46757,2020-03-24T10:00:00,BMFBOVESPA:EGIE3,30.12414
+46758,2020-03-25T10:00:00,BMFBOVESPA:EGIE3,30.491021
+46759,2020-03-26T10:00:00,BMFBOVESPA:EGIE3,32.899676
+46760,2020-03-27T10:00:00,BMFBOVESPA:EGIE3,31.17693
+46761,2020-03-30T10:00:00,BMFBOVESPA:EGIE3,31.743202
+46762,2020-03-31T10:00:00,BMFBOVESPA:EGIE3,31.041341
+46763,2020-04-01T10:00:00,BMFBOVESPA:EGIE3,30.467095
+46764,2020-04-02T10:00:00,BMFBOVESPA:EGIE3,30.395314
+46765,2020-04-03T10:00:00,BMFBOVESPA:EGIE3,29.956651
+46766,2020-04-06T10:00:00,BMFBOVESPA:EGIE3,30.985512
+46767,2020-04-07T10:00:00,BMFBOVESPA:EGIE3,30.65851
+46768,2020-04-08T10:00:00,BMFBOVESPA:EGIE3,31.073245
+46769,2020-04-09T10:00:00,BMFBOVESPA:EGIE3,31.320492
+46770,2020-04-13T10:00:00,BMFBOVESPA:EGIE3,31.894742
+46771,2020-04-14T10:00:00,BMFBOVESPA:EGIE3,32.700284
+46772,2020-04-15T10:00:00,BMFBOVESPA:EGIE3,32.173889
+46773,2020-04-16T10:00:00,BMFBOVESPA:EGIE3,32.3015
+46774,2020-04-17T10:00:00,BMFBOVESPA:EGIE3,31.942594
+46775,2020-04-20T10:00:00,BMFBOVESPA:EGIE3,32.405185
+46776,2020-04-22T10:00:00,BMFBOVESPA:EGIE3,32.724211
+46777,2020-04-23T10:00:00,BMFBOVESPA:EGIE3,32.5966
+46778,2020-04-24T10:00:00,BMFBOVESPA:EGIE3,30.491021
+46779,2020-04-27T10:00:00,BMFBOVESPA:EGIE3,31.974497
+46780,2020-04-28T10:00:00,BMFBOVESPA:EGIE3,32.110082
+46781,2020-04-29T10:00:00,BMFBOVESPA:EGIE3,31.91069
+46782,2020-04-30T10:00:00,BMFBOVESPA:EGIE3,31.200856
+46783,2020-05-04T10:00:00,BMFBOVESPA:EGIE3,31.017415
+46784,2020-05-05T10:00:00,BMFBOVESPA:EGIE3,31.049319
+46785,2020-05-06T10:00:00,BMFBOVESPA:EGIE3,30.93766
+46786,2020-05-07T10:00:00,BMFBOVESPA:EGIE3,29.510013
+46787,2020-05-08T10:00:00,BMFBOVESPA:EGIE3,30.491021
+46788,2020-05-11T10:00:00,BMFBOVESPA:EGIE3,30.084262
+46789,2020-05-12T10:00:00,BMFBOVESPA:EGIE3,29.589768
+46790,2020-05-13T10:00:00,BMFBOVESPA:EGIE3,29.286694
+46791,2020-05-14T10:00:00,BMFBOVESPA:EGIE3,30.586728
+46792,2020-05-15T10:00:00,BMFBOVESPA:EGIE3,30.626609
+46793,2020-05-18T10:00:00,BMFBOVESPA:EGIE3,31.814983
+46794,2020-05-19T10:00:00,BMFBOVESPA:EGIE3,31.448103
+46795,2020-05-20T10:00:00,BMFBOVESPA:EGIE3,31.145026
+46796,2020-05-21T10:00:00,BMFBOVESPA:EGIE3,31.807009
+46797,2020-05-22T10:00:00,BMFBOVESPA:EGIE3,31.336444
+46798,2020-05-25T10:00:00,BMFBOVESPA:EGIE3,32.915628
+46799,2020-05-26T10:00:00,BMFBOVESPA:EGIE3,33.226679
+46800,2020-05-27T10:00:00,BMFBOVESPA:EGIE3,33.210727
+46801,2020-05-28T10:00:00,BMFBOVESPA:EGIE3,33.713196
+46802,2020-05-29T10:00:00,BMFBOVESPA:EGIE3,33.824855
+46803,2020-06-01T10:00:00,BMFBOVESPA:EGIE3,33.170849
+46804,2020-06-02T10:00:00,BMFBOVESPA:EGIE3,33.569633
+46805,2020-06-03T10:00:00,BMFBOVESPA:EGIE3,34.207687
+46806,2020-06-04T10:00:00,BMFBOVESPA:EGIE3,34.056151
+46807,2020-06-05T10:00:00,BMFBOVESPA:EGIE3,34.040198
+46808,2020-06-08T10:00:00,BMFBOVESPA:EGIE3,34.90157
+46809,2020-06-09T10:00:00,BMFBOVESPA:EGIE3,34.582545
+46810,2020-06-10T10:00:00,BMFBOVESPA:EGIE3,34.909547
+46811,2020-06-12T10:00:00,BMFBOVESPA:EGIE3,34.096028
+46812,2020-06-15T10:00:00,BMFBOVESPA:EGIE3,34.191735
+46813,2020-06-16T10:00:00,BMFBOVESPA:EGIE3,34.096028
+46814,2020-06-17T10:00:00,BMFBOVESPA:EGIE3,35.499746
+46815,2020-06-18T10:00:00,BMFBOVESPA:EGIE3,34.773959
+46816,2020-06-19T10:00:00,BMFBOVESPA:EGIE3,34.494812
+46817,2020-06-22T10:00:00,BMFBOVESPA:EGIE3,34.861693
+46818,2020-06-23T10:00:00,BMFBOVESPA:EGIE3,34.486838
+46819,2020-06-24T10:00:00,BMFBOVESPA:EGIE3,33.800929
+46820,2020-06-25T10:00:00,BMFBOVESPA:EGIE3,34.119954
+46821,2020-06-26T10:00:00,BMFBOVESPA:EGIE3,33.178823
+46822,2020-06-29T10:00:00,BMFBOVESPA:EGIE3,34.064125
+46823,2020-06-30T10:00:00,BMFBOVESPA:EGIE3,33.569633
+46824,2020-07-01T10:00:00,BMFBOVESPA:EGIE3,34.167809
+46825,2020-07-02T10:00:00,BMFBOVESPA:EGIE3,34.821815
+46826,2020-07-03T10:00:00,BMFBOVESPA:EGIE3,35.930434
+46827,2020-07-06T10:00:00,BMFBOVESPA:EGIE3,35.539627
+46828,2020-07-07T10:00:00,BMFBOVESPA:EGIE3,34.997281
+46829,2020-07-08T10:00:00,BMFBOVESPA:EGIE3,34.702178
+46830,2020-07-09T10:00:00,BMFBOVESPA:EGIE3,34.518738
+46831,2020-07-10T10:00:00,BMFBOVESPA:EGIE3,34.247565
+46832,2020-07-13T10:00:00,BMFBOVESPA:EGIE3,35.092988
+46833,2020-07-14T10:00:00,BMFBOVESPA:EGIE3,34.606471
+46834,2020-07-15T10:00:00,BMFBOVESPA:EGIE3,34.462909
+46835,2020-07-16T10:00:00,BMFBOVESPA:EGIE3,34.446957
+46836,2020-07-17T10:00:00,BMFBOVESPA:EGIE3,35.092988
+46837,2020-07-20T10:00:00,BMFBOVESPA:EGIE3,35.483798
+46838,2020-07-21T10:00:00,BMFBOVESPA:EGIE3,35.029181
+46839,2020-07-22T10:00:00,BMFBOVESPA:EGIE3,35.419991
+46840,2020-07-23T10:00:00,BMFBOVESPA:EGIE3,34.933474
+46841,2020-07-24T10:00:00,BMFBOVESPA:EGIE3,35.244525
+46842,2020-07-27T10:00:00,BMFBOVESPA:EGIE3,35.388087
+46843,2020-07-28T10:00:00,BMFBOVESPA:EGIE3,35.05311
+46844,2020-07-29T10:00:00,BMFBOVESPA:EGIE3,35.491772
+46845,2020-07-30T10:00:00,BMFBOVESPA:EGIE3,35.627357
+46846,2020-07-31T10:00:00,BMFBOVESPA:EGIE3,36.823709
+46847,2020-08-03T10:00:00,BMFBOVESPA:EGIE3,36.783831
+46848,2020-08-04T10:00:00,BMFBOVESPA:EGIE3,36.592416
+46849,2020-08-05T10:00:00,BMFBOVESPA:EGIE3,36.185655
+46850,2020-08-06T10:00:00,BMFBOVESPA:EGIE3,37.070956
+46851,2020-08-07T10:00:00,BMFBOVESPA:EGIE3,36.879542
+46852,2020-08-10T10:00:00,BMFBOVESPA:EGIE3,36.798782
+46853,2020-08-11T10:00:00,BMFBOVESPA:EGIE3,36.384581
+46854,2020-08-12T10:00:00,BMFBOVESPA:EGIE3,35.556182
+46855,2020-08-13T10:00:00,BMFBOVESPA:EGIE3,35.01204
+46856,2020-08-14T10:00:00,BMFBOVESPA:EGIE3,35.564306
+46857,2020-08-17T10:00:00,BMFBOVESPA:EGIE3,34.841488
+46858,2020-08-18T10:00:00,BMFBOVESPA:EGIE3,35.158228
+46859,2020-08-19T10:00:00,BMFBOVESPA:EGIE3,34.947066
+46860,2020-08-20T10:00:00,BMFBOVESPA:EGIE3,34.679056
+46861,2020-08-21T10:00:00,BMFBOVESPA:EGIE3,34.679056
+46862,2020-08-24T10:00:00,BMFBOVESPA:EGIE3,34.711543
+46863,2020-08-25T10:00:00,BMFBOVESPA:EGIE3,35.271929
+46864,2020-08-26T10:00:00,BMFBOVESPA:EGIE3,35.01204
+46865,2020-08-27T10:00:00,BMFBOVESPA:EGIE3,34.914582
+46866,2020-08-28T10:00:00,BMFBOVESPA:EGIE3,35.215079
+46867,2020-08-31T10:00:00,BMFBOVESPA:EGIE3,34.622205
+46868,2020-09-01T10:00:00,BMFBOVESPA:EGIE3,35.418118
+46869,2020-09-02T10:00:00,BMFBOVESPA:EGIE3,35.596793
+46870,2020-09-03T10:00:00,BMFBOVESPA:EGIE3,35.150104
+46871,2020-09-04T10:00:00,BMFBOVESPA:EGIE3,35.150104
+46872,2020-09-08T10:00:00,BMFBOVESPA:EGIE3,35.832315
+46873,2020-09-09T10:00:00,BMFBOVESPA:EGIE3,36.790659
+46874,2020-09-10T10:00:00,BMFBOVESPA:EGIE3,35.994747
+46875,2020-09-11T10:00:00,BMFBOVESPA:EGIE3,34.914582
+46876,2020-09-14T10:00:00,BMFBOVESPA:EGIE3,35.150104
+46877,2020-09-15T10:00:00,BMFBOVESPA:EGIE3,35.523699
+46878,2020-09-16T10:00:00,BMFBOVESPA:EGIE3,34.70342
+46879,2020-09-17T10:00:00,BMFBOVESPA:EGIE3,34.800877
+46880,2020-09-18T10:00:00,BMFBOVESPA:EGIE3,34.199884
+46881,2020-09-21T10:00:00,BMFBOVESPA:EGIE3,34.329828
+46882,2020-09-22T10:00:00,BMFBOVESPA:EGIE3,34.297342
+46883,2020-09-23T10:00:00,BMFBOVESPA:EGIE3,33.623254
+46884,2020-09-24T10:00:00,BMFBOVESPA:EGIE3,33.883143
+46885,2020-09-25T10:00:00,BMFBOVESPA:EGIE3,33.826293
+46886,2020-09-28T10:00:00,BMFBOVESPA:EGIE3,33.022257
+46887,2020-09-29T10:00:00,BMFBOVESPA:EGIE3,32.599935
+46888,2020-09-30T10:00:00,BMFBOVESPA:EGIE3,32.770487
+46889,2020-10-01T10:00:00,BMFBOVESPA:EGIE3,33.176565
+46890,2020-10-02T10:00:00,BMFBOVESPA:EGIE3,32.551208
+46891,2020-10-05T10:00:00,BMFBOVESPA:EGIE3,32.892312
+46892,2020-10-06T10:00:00,BMFBOVESPA:EGIE3,32.754247
+46893,2020-10-07T10:00:00,BMFBOVESPA:EGIE3,32.689273
+46894,2020-10-08T10:00:00,BMFBOVESPA:EGIE3,32.908555
+46895,2020-10-09T10:00:00,BMFBOVESPA:EGIE3,32.40502
+46896,2020-10-13T10:00:00,BMFBOVESPA:EGIE3,32.632422
+46897,2020-10-14T10:00:00,BMFBOVESPA:EGIE3,32.876069
+46898,2020-10-15T10:00:00,BMFBOVESPA:EGIE3,33.014137
+46899,2020-10-16T10:00:00,BMFBOVESPA:EGIE3,33.087231
+46900,2020-10-19T10:00:00,BMFBOVESPA:EGIE3,33.054744
+46901,2020-10-20T10:00:00,BMFBOVESPA:EGIE3,33.566403
+46902,2020-10-21T10:00:00,BMFBOVESPA:EGIE3,33.728832
+46903,2020-10-22T10:00:00,BMFBOVESPA:EGIE3,33.598887
+46904,2020-10-23T10:00:00,BMFBOVESPA:EGIE3,33.60701
+46905,2020-10-26T10:00:00,BMFBOVESPA:EGIE3,34.061816
+46906,2020-10-27T10:00:00,BMFBOVESPA:EGIE3,33.87502
+46907,2020-10-28T10:00:00,BMFBOVESPA:EGIE3,32.892312
+46908,2020-10-29T10:00:00,BMFBOVESPA:EGIE3,32.746124
+46909,2020-10-30T10:00:00,BMFBOVESPA:EGIE3,32.396896
+46910,2020-11-03T10:00:00,BMFBOVESPA:EGIE3,32.380653
+46911,2020-11-04T10:00:00,BMFBOVESPA:EGIE3,33.834413
+46912,2020-11-05T10:00:00,BMFBOVESPA:EGIE3,35.166348
+46913,2020-11-06T10:00:00,BMFBOVESPA:EGIE3,35.150104
+46914,2020-11-09T10:00:00,BMFBOVESPA:EGIE3,35.653644
+46915,2020-11-10T10:00:00,BMFBOVESPA:EGIE3,35.198835
+46916,2020-11-11T10:00:00,BMFBOVESPA:EGIE3,35.158228
+46917,2020-11-12T10:00:00,BMFBOVESPA:EGIE3,35.409994
+46918,2020-11-13T10:00:00,BMFBOVESPA:EGIE3,35.190715
+46919,2020-11-16T10:00:00,BMFBOVESPA:EGIE3,35.418118
+46920,2020-11-17T10:00:00,BMFBOVESPA:EGIE3,37.14801
+46921,2020-11-18T10:00:00,BMFBOVESPA:EGIE3,36.303367
+46922,2020-11-19T10:00:00,BMFBOVESPA:EGIE3,35.742977
+46923,2020-11-20T10:00:00,BMFBOVESPA:EGIE3,34.809001
+46924,2020-11-23T10:00:00,BMFBOVESPA:EGIE3,34.930822
+46925,2020-11-24T10:00:00,BMFBOVESPA:EGIE3,34.711543
+46926,2020-11-25T10:00:00,BMFBOVESPA:EGIE3,34.906459
+46927,2020-11-26T10:00:00,BMFBOVESPA:EGIE3,35.01204
+46928,2020-11-27T10:00:00,BMFBOVESPA:EGIE3,34.947066
+46929,2020-11-30T10:00:00,BMFBOVESPA:EGIE3,34.386679
+46930,2020-12-01T10:00:00,BMFBOVESPA:EGIE3,34.719663
+46931,2020-12-02T10:00:00,BMFBOVESPA:EGIE3,34.679056
+46932,2020-12-03T10:00:00,BMFBOVESPA:EGIE3,34.825244
+46933,2020-12-04T10:00:00,BMFBOVESPA:EGIE3,34.800877
+46934,2020-12-07T10:00:00,BMFBOVESPA:EGIE3,35.125741
+46935,2020-12-08T10:00:00,BMFBOVESPA:EGIE3,35.052647
+46936,2020-12-09T10:00:00,BMFBOVESPA:EGIE3,35.166348
+46937,2020-12-10T10:00:00,BMFBOVESPA:EGIE3,35.182592
+46938,2020-12-11T10:00:00,BMFBOVESPA:EGIE3,36.473919
+46939,2020-12-14T10:00:00,BMFBOVESPA:EGIE3,35.921653
+46940,2020-12-15T10:00:00,BMFBOVESPA:EGIE3,35.937896
+46941,2020-12-16T10:00:00,BMFBOVESPA:EGIE3,36.912484
+46942,2020-12-17T10:00:00,BMFBOVESPA:EGIE3,36.441432
+46943,2020-12-18T10:00:00,BMFBOVESPA:EGIE3,36.473919
+46944,2020-12-21T10:00:00,BMFBOVESPA:EGIE3,36.043733
+46945,2020-12-22T10:00:00,BMFBOVESPA:EGIE3,35.84487
+46946,2020-12-23T10:00:00,BMFBOVESPA:EGIE3,36.176308
+46947,2020-12-28T10:00:00,BMFBOVESPA:EGIE3,37.154046
+46948,2020-12-29T10:00:00,BMFBOVESPA:EGIE3,36.864041
+46949,2020-12-30T10:00:00,BMFBOVESPA:EGIE3,36.408313
+46950,2021-01-04T10:00:00,BMFBOVESPA:EGIE3,36.110022
+46951,2021-01-05T10:00:00,BMFBOVESPA:EGIE3,35.786869
+46952,2021-01-06T10:00:00,BMFBOVESPA:EGIE3,35.513436
+46953,2021-01-07T10:00:00,BMFBOVESPA:EGIE3,35.19857
+46954,2021-01-08T10:00:00,BMFBOVESPA:EGIE3,36.673461
+46955,2021-01-11T10:00:00,BMFBOVESPA:EGIE3,35.960876
+46956,2021-01-12T10:00:00,BMFBOVESPA:EGIE3,36.126591
+46957,2021-01-13T10:00:00,BMFBOVESPA:EGIE3,36.706606
+46958,2021-01-14T10:00:00,BMFBOVESPA:EGIE3,37.477197
+46959,2021-01-15T10:00:00,BMFBOVESPA:EGIE3,36.946898
+46960,2021-01-18T10:00:00,BMFBOVESPA:EGIE3,36.872325
+46961,2021-01-19T10:00:00,BMFBOVESPA:EGIE3,37.278336
+46962,2021-01-20T10:00:00,BMFBOVESPA:EGIE3,36.474601
+46963,2021-01-21T10:00:00,BMFBOVESPA:EGIE3,36.134879
+46964,2021-01-22T10:00:00,BMFBOVESPA:EGIE3,35.902874
+46965,2021-01-26T10:00:00,BMFBOVESPA:EGIE3,35.405718
+46966,2021-01-27T10:00:00,BMFBOVESPA:EGIE3,35.679154
+46967,2021-01-28T10:00:00,BMFBOVESPA:EGIE3,36.342027
+46968,2021-01-29T10:00:00,BMFBOVESPA:EGIE3,35.596293
+46969,2021-02-01T10:00:00,BMFBOVESPA:EGIE3,36.275738
+46970,2021-02-02T10:00:00,BMFBOVESPA:EGIE3,36.665177
+46971,2021-02-03T10:00:00,BMFBOVESPA:EGIE3,37.286621
+46972,2021-02-04T10:00:00,BMFBOVESPA:EGIE3,37.386051
+46973,2021-02-05T10:00:00,BMFBOVESPA:EGIE3,37.386051
+46974,2021-02-08T10:00:00,BMFBOVESPA:EGIE3,37.303193
+46975,2021-02-09T10:00:00,BMFBOVESPA:EGIE3,37.178903
+46976,2021-02-10T10:00:00,BMFBOVESPA:EGIE3,37.369478
+46977,2021-02-11T10:00:00,BMFBOVESPA:EGIE3,37.966066
+46978,2021-02-12T10:00:00,BMFBOVESPA:EGIE3,38.032355
+46979,2021-02-17T10:00:00,BMFBOVESPA:EGIE3,36.938614
+46980,2021-02-18T10:00:00,BMFBOVESPA:EGIE3,36.789467
+46981,2021-02-19T10:00:00,BMFBOVESPA:EGIE3,36.797752
+46982,2021-02-22T10:00:00,BMFBOVESPA:EGIE3,35.049423
+46983,2021-02-23T10:00:00,BMFBOVESPA:EGIE3,35.223426
+46984,2021-02-24T10:00:00,BMFBOVESPA:EGIE3,35.007994
+46985,2021-02-25T10:00:00,BMFBOVESPA:EGIE3,34.519125
+46986,2021-02-26T10:00:00,BMFBOVESPA:EGIE3,34.096545
+46987,2021-03-01T10:00:00,BMFBOVESPA:EGIE3,33.267953
+46988,2021-03-02T10:00:00,BMFBOVESPA:EGIE3,32.845369
+46989,2021-03-03T10:00:00,BMFBOVESPA:EGIE3,33.011088
+46990,2021-03-04T10:00:00,BMFBOVESPA:EGIE3,33.392239
+46991,2021-03-05T10:00:00,BMFBOVESPA:EGIE3,33.342526
+46992,2021-03-08T10:00:00,BMFBOVESPA:EGIE3,32.240498
+46993,2021-03-09T10:00:00,BMFBOVESPA:EGIE3,31.851059
+46994,2021-03-10T10:00:00,BMFBOVESPA:EGIE3,32.547076
+46995,2021-03-11T10:00:00,BMFBOVESPA:EGIE3,33.093947
+46996,2021-03-12T10:00:00,BMFBOVESPA:EGIE3,33.002804
+46997,2021-03-15T10:00:00,BMFBOVESPA:EGIE3,33.665676
+46998,2021-03-16T10:00:00,BMFBOVESPA:EGIE3,33.557959
+46999,2021-03-17T10:00:00,BMFBOVESPA:EGIE3,35.074283
+47000,2021-03-18T10:00:00,BMFBOVESPA:EGIE3,34.717988
+47001,2021-03-19T10:00:00,BMFBOVESPA:EGIE3,34.99971
+47002,2021-03-22T10:00:00,BMFBOVESPA:EGIE3,34.494268
+47003,2021-03-23T10:00:00,BMFBOVESPA:EGIE3,34.427979
+47004,2021-03-24T10:00:00,BMFBOVESPA:EGIE3,33.400527
+47005,2021-03-25T10:00:00,BMFBOVESPA:EGIE3,33.96397
+47006,2021-03-26T10:00:00,BMFBOVESPA:EGIE3,34.154545
+47007,2021-03-29T10:00:00,BMFBOVESPA:EGIE3,34.121401
+47008,2021-03-30T10:00:00,BMFBOVESPA:EGIE3,34.436267
+47009,2021-03-31T10:00:00,BMFBOVESPA:EGIE3,34.659987
+47010,2021-04-01T10:00:00,BMFBOVESPA:EGIE3,34.369978
+47011,2021-04-05T10:00:00,BMFBOVESPA:EGIE3,34.734557
+47012,2021-04-06T10:00:00,BMFBOVESPA:EGIE3,34.693128
+47013,2021-04-07T10:00:00,BMFBOVESPA:EGIE3,34.220831
+47014,2021-04-08T10:00:00,BMFBOVESPA:EGIE3,34.444552
+47015,2021-04-09T10:00:00,BMFBOVESPA:EGIE3,34.394834
+47016,2021-04-12T10:00:00,BMFBOVESPA:EGIE3,34.419695
+47017,2021-04-13T10:00:00,BMFBOVESPA:EGIE3,34.427979
+47018,2021-04-14T10:00:00,BMFBOVESPA:EGIE3,34.237404
+47019,2021-04-15T10:00:00,BMFBOVESPA:EGIE3,34.403122
+47020,2021-04-16T10:00:00,BMFBOVESPA:EGIE3,34.75113
+47021,2021-04-19T10:00:00,BMFBOVESPA:EGIE3,34.577126
+47022,2021-04-20T10:00:00,BMFBOVESPA:EGIE3,34.635127
+47023,2021-04-22T10:00:00,BMFBOVESPA:EGIE3,34.527409
+47024,2021-04-23T10:00:00,BMFBOVESPA:EGIE3,34.974849
+47025,2021-04-26T10:00:00,BMFBOVESPA:EGIE3,34.717988
+47026,2021-04-27T10:00:00,BMFBOVESPA:EGIE3,34.171118
+47027,2021-04-28T10:00:00,BMFBOVESPA:EGIE3,34.436267
+47028,2021-04-29T10:00:00,BMFBOVESPA:EGIE3,34.427979
+47029,2021-04-30T10:00:00,BMFBOVESPA:EGIE3,33.698818
+47030,2021-05-03T10:00:00,BMFBOVESPA:EGIE3,34.146258
+47031,2021-05-04T10:00:00,BMFBOVESPA:EGIE3,33.383955
+47032,2021-05-05T10:00:00,BMFBOVESPA:EGIE3,33.317666
+47033,2021-05-06T10:00:00,BMFBOVESPA:EGIE3,32.953087
+47034,2021-05-07T10:00:00,BMFBOVESPA:EGIE3,33.292809
+47035,2021-05-10T10:00:00,BMFBOVESPA:EGIE3,33.060805
+47036,2021-05-11T10:00:00,BMFBOVESPA:EGIE3,33.267953
+47037,2021-05-12T10:00:00,BMFBOVESPA:EGIE3,32.573186
+47038,2021-05-13T10:00:00,BMFBOVESPA:EGIE3,33.47659
+47039,2021-05-14T10:00:00,BMFBOVESPA:EGIE3,33.83964
+47040,2021-05-17T10:00:00,BMFBOVESPA:EGIE3,33.763653
+47041,2021-05-18T10:00:00,BMFBOVESPA:EGIE3,33.712993
+47042,2021-05-19T10:00:00,BMFBOVESPA:EGIE3,33.932511
+47043,2021-05-20T10:00:00,BMFBOVESPA:EGIE3,33.907182
+47044,2021-05-21T10:00:00,BMFBOVESPA:EGIE3,34.067598
+47045,2021-05-24T10:00:00,BMFBOVESPA:EGIE3,34.574182
+47046,2021-05-25T10:00:00,BMFBOVESPA:EGIE3,34.447535
+47047,2021-05-26T10:00:00,BMFBOVESPA:EGIE3,34.228018
+47048,2021-05-27T10:00:00,BMFBOVESPA:EGIE3,34.236459
+47049,2021-05-28T10:00:00,BMFBOVESPA:EGIE3,33.755208
+47050,2021-05-31T10:00:00,BMFBOVESPA:EGIE3,33.594791
+47051,2021-06-01T10:00:00,BMFBOVESPA:EGIE3,34.008498
+47052,2021-06-02T10:00:00,BMFBOVESPA:EGIE3,34.143586
+47053,2021-06-04T10:00:00,BMFBOVESPA:EGIE3,34.388435
+47054,2021-06-07T10:00:00,BMFBOVESPA:EGIE3,34.785258
+47055,2021-06-08T10:00:00,BMFBOVESPA:EGIE3,34.574182
+47056,2021-06-09T10:00:00,BMFBOVESPA:EGIE3,34.439094
+47057,2021-06-10T10:00:00,BMFBOVESPA:EGIE3,35.198964
+47058,2021-06-11T10:00:00,BMFBOVESPA:EGIE3,34.624838
+47059,2021-06-14T10:00:00,BMFBOVESPA:EGIE3,34.751485
+47060,2021-06-15T10:00:00,BMFBOVESPA:EGIE3,35.07232
+47061,2021-06-16T10:00:00,BMFBOVESPA:EGIE3,34.692384
+47062,2021-06-17T10:00:00,BMFBOVESPA:EGIE3,34.70927
+47063,2021-06-18T10:00:00,BMFBOVESPA:EGIE3,35.063876
+47064,2021-06-21T10:00:00,BMFBOVESPA:EGIE3,34.616396
+47065,2021-06-22T10:00:00,BMFBOVESPA:EGIE3,34.261791
+47066,2021-06-23T10:00:00,BMFBOVESPA:EGIE3,34.016942
+47067,2021-06-24T10:00:00,BMFBOVESPA:EGIE3,34.363106
+47068,2021-06-25T10:00:00,BMFBOVESPA:EGIE3,33.881854
+47069,2021-06-28T10:00:00,BMFBOVESPA:EGIE3,33.814308
+47070,2021-06-29T10:00:00,BMFBOVESPA:EGIE3,33.417489
+47071,2021-06-30T10:00:00,BMFBOVESPA:EGIE3,33.054439
+47072,2021-07-01T10:00:00,BMFBOVESPA:EGIE3,33.020666
+47073,2021-07-02T10:00:00,BMFBOVESPA:EGIE3,33.290842
+47074,2021-07-05T10:00:00,BMFBOVESPA:EGIE3,33.079766
+47075,2021-07-06T10:00:00,BMFBOVESPA:EGIE3,33.054439
+47076,2021-07-07T10:00:00,BMFBOVESPA:EGIE3,33.197968
+47077,2021-07-08T10:00:00,BMFBOVESPA:EGIE3,33.079766
+47078,2021-07-12T10:00:00,BMFBOVESPA:EGIE3,33.47659
+47079,2021-07-13T10:00:00,BMFBOVESPA:EGIE3,33.392157
+47080,2021-07-14T10:00:00,BMFBOVESPA:EGIE3,33.510359
+47081,2021-07-15T10:00:00,BMFBOVESPA:EGIE3,33.772094
+47082,2021-07-16T10:00:00,BMFBOVESPA:EGIE3,33.501917
+47083,2021-07-19T10:00:00,BMFBOVESPA:EGIE3,33.257069
+47084,2021-07-20T10:00:00,BMFBOVESPA:EGIE3,33.333057
+47085,2021-07-21T10:00:00,BMFBOVESPA:EGIE3,33.17264
+47086,2021-07-22T10:00:00,BMFBOVESPA:EGIE3,33.501917
+47087,2021-07-23T10:00:00,BMFBOVESPA:EGIE3,32.927792
+47088,2021-07-26T10:00:00,BMFBOVESPA:EGIE3,32.843363
+47089,2021-07-27T10:00:00,BMFBOVESPA:EGIE3,32.750489
+47090,2021-07-28T10:00:00,BMFBOVESPA:EGIE3,32.927792
+47091,2021-07-29T10:00:00,BMFBOVESPA:EGIE3,32.311451
+47092,2021-07-30T10:00:00,BMFBOVESPA:EGIE3,32.024388
+47093,2021-08-02T10:00:00,BMFBOVESPA:EGIE3,31.855528
+47094,2021-08-03T10:00:00,BMFBOVESPA:EGIE3,31.914628
+47095,2021-08-04T10:00:00,BMFBOVESPA:EGIE3,31.931515
+47096,2021-08-05T10:00:00,BMFBOVESPA:EGIE3,31.323615
+47097,2021-08-06T10:00:00,BMFBOVESPA:EGIE3,31.804868
+47098,2021-08-09T10:00:00,BMFBOVESPA:EGIE3,32.151035
+47099,2021-08-10T10:00:00,BMFBOVESPA:EGIE3,31.703552
+47100,2021-08-11T10:00:00,BMFBOVESPA:EGIE3,31.374275
+47101,2021-08-12T10:00:00,BMFBOVESPA:EGIE3,31.365834
+47102,2021-08-13T10:00:00,BMFBOVESPA:EGIE3,32.049716
+47103,2021-08-16T10:00:00,BMFBOVESPA:EGIE3,32.227019
+47104,2021-08-17T10:00:00,BMFBOVESPA:EGIE3,32.077717
+47105,2021-08-18T10:00:00,BMFBOVESPA:EGIE3,32.025743
+47106,2021-08-19T10:00:00,BMFBOVESPA:EGIE3,32.917993
+47107,2021-08-20T10:00:00,BMFBOVESPA:EGIE3,33.351125
+47108,2021-08-23T10:00:00,BMFBOVESPA:EGIE3,33.186536
+47109,2021-08-24T10:00:00,BMFBOVESPA:EGIE3,33.697632
+47110,2021-08-25T10:00:00,BMFBOVESPA:EGIE3,33.472401
+47111,2021-08-26T10:00:00,BMFBOVESPA:EGIE3,32.892006
+47112,2021-08-27T10:00:00,BMFBOVESPA:EGIE3,33.186536
+47113,2021-08-30T10:00:00,BMFBOVESPA:EGIE3,32.866017
+47114,2021-08-31T10:00:00,BMFBOVESPA:EGIE3,32.528174
+47115,2021-09-01T10:00:00,BMFBOVESPA:EGIE3,33.507052
+47116,2021-09-02T10:00:00,BMFBOVESPA:EGIE3,33.853559
+47117,2021-09-03T10:00:00,BMFBOVESPA:EGIE3,34.044134
+47118,2021-09-06T10:00:00,BMFBOVESPA:EGIE3,34.217388
+47119,2021-09-08T10:00:00,BMFBOVESPA:EGIE3,33.151884
+47120,2021-09-09T10:00:00,BMFBOVESPA:EGIE3,33.948845
+47121,2021-09-10T10:00:00,BMFBOVESPA:EGIE3,33.489727
+47122,2021-09-13T10:00:00,BMFBOVESPA:EGIE3,33.870881
+47123,2021-09-14T10:00:00,BMFBOVESPA:EGIE3,34.026809
+47124,2021-09-15T10:00:00,BMFBOVESPA:EGIE3,33.66298
+47125,2021-09-16T10:00:00,BMFBOVESPA:EGIE3,33.697632
+47126,2021-09-17T10:00:00,BMFBOVESPA:EGIE3,33.628329
+47127,2021-09-20T10:00:00,BMFBOVESPA:EGIE3,33.455075
+47128,2021-09-21T10:00:00,BMFBOVESPA:EGIE3,33.73228
+47129,2021-09-22T10:00:00,BMFBOVESPA:EGIE3,33.55903
+47130,2021-09-23T10:00:00,BMFBOVESPA:EGIE3,33.437749
+47131,2021-09-24T10:00:00,BMFBOVESPA:EGIE3,33.065256
+47132,2021-09-27T10:00:00,BMFBOVESPA:EGIE3,32.84003
+47133,2021-09-28T10:00:00,BMFBOVESPA:EGIE3,32.701428
+47134,2021-09-29T10:00:00,BMFBOVESPA:EGIE3,32.649451
+47135,2021-09-30T10:00:00,BMFBOVESPA:EGIE3,32.45021
+47136,2021-10-01T10:00:00,BMFBOVESPA:EGIE3,32.597477
+47137,2021-10-04T10:00:00,BMFBOVESPA:EGIE3,32.562825
+47138,2021-10-05T10:00:00,BMFBOVESPA:EGIE3,32.095043
+47139,2021-10-06T10:00:00,BMFBOVESPA:EGIE3,32.380911
+47140,2021-10-07T10:00:00,BMFBOVESPA:EGIE3,32.242309
+47141,2021-10-08T10:00:00,BMFBOVESPA:EGIE3,32.554165
+47142,2021-10-11T10:00:00,BMFBOVESPA:EGIE3,32.900668
+47143,2021-10-13T10:00:00,BMFBOVESPA:EGIE3,33.36845
+47144,2021-10-14T10:00:00,BMFBOVESPA:EGIE3,33.359786
+47145,2021-10-15T10:00:00,BMFBOVESPA:EGIE3,33.394437
+47146,2021-10-18T10:00:00,BMFBOVESPA:EGIE3,33.472401
+47147,2021-10-19T10:00:00,BMFBOVESPA:EGIE3,33.125898
+47148,2021-10-20T10:00:00,BMFBOVESPA:EGIE3,33.775595
+47149,2021-10-21T10:00:00,BMFBOVESPA:EGIE3,33.394437
+47150,2021-10-22T10:00:00,BMFBOVESPA:EGIE3,32.805378
+47151,2021-10-25T10:00:00,BMFBOVESPA:EGIE3,33.498388
+47152,2021-10-26T10:00:00,BMFBOVESPA:EGIE3,33.359786
+47153,2021-10-27T10:00:00,BMFBOVESPA:EGIE3,34.191401
+47154,2021-10-28T10:00:00,BMFBOVESPA:EGIE3,33.723618
+47155,2021-10-29T10:00:00,BMFBOVESPA:EGIE3,33.706293
+47156,2021-11-01T10:00:00,BMFBOVESPA:EGIE3,33.879546
+47157,2021-11-03T10:00:00,BMFBOVESPA:EGIE3,34.581216
+47158,2021-11-04T10:00:00,BMFBOVESPA:EGIE3,34.468605
+47159,2021-11-05T10:00:00,BMFBOVESPA:EGIE3,34.217388
+47160,2021-11-08T10:00:00,BMFBOVESPA:EGIE3,34.243375
+47161,2021-11-09T10:00:00,BMFBOVESPA:EGIE3,34.373315
+47162,2021-11-10T10:00:00,BMFBOVESPA:EGIE3,34.711158
+47163,2021-11-11T10:00:00,BMFBOVESPA:EGIE3,34.875746
+47164,2021-11-12T10:00:00,BMFBOVESPA:EGIE3,34.390641
+47165,2021-11-16T10:00:00,BMFBOVESPA:EGIE3,34.096112
+47166,2021-11-17T10:00:00,BMFBOVESPA:EGIE3,33.879546
+47167,2021-11-18T10:00:00,BMFBOVESPA:EGIE3,33.992161
+47168,2021-11-19T10:00:00,BMFBOVESPA:EGIE3,34.433954
+47169,2021-11-22T10:00:00,BMFBOVESPA:EGIE3,33.983497
+47170,2021-11-23T10:00:00,BMFBOVESPA:EGIE3,34.000822
+47171,2021-11-24T10:00:00,BMFBOVESPA:EGIE3,33.879546
+47172,2021-11-25T10:00:00,BMFBOVESPA:EGIE3,34.078786
+47173,2021-11-26T10:00:00,BMFBOVESPA:EGIE3,33.784256
+47174,2021-11-29T10:00:00,BMFBOVESPA:EGIE3,33.66298
+47175,2021-11-30T10:00:00,BMFBOVESPA:EGIE3,33.377112
+47176,2021-12-01T10:00:00,BMFBOVESPA:EGIE3,33.23851
+47177,2021-12-02T10:00:00,BMFBOVESPA:EGIE3,34.009483
+47178,2021-12-03T10:00:00,BMFBOVESPA:EGIE3,34.191401
+47179,2021-12-06T10:00:00,BMFBOVESPA:EGIE3,34.425293
+47180,2021-12-07T10:00:00,BMFBOVESPA:EGIE3,34.052799
+47181,2021-12-08T10:00:00,BMFBOVESPA:EGIE3,34.009483
+47182,2021-12-09T10:00:00,BMFBOVESPA:EGIE3,33.775595
+47183,2021-12-10T10:00:00,BMFBOVESPA:EGIE3,33.992161
+47184,2021-12-13T10:00:00,BMFBOVESPA:EGIE3,34.243375
+47185,2021-12-14T10:00:00,BMFBOVESPA:EGIE3,33.853559
+47186,2021-12-15T10:00:00,BMFBOVESPA:EGIE3,34.113437
+47187,2021-12-16T10:00:00,BMFBOVESPA:EGIE3,33.784256
+47188,2021-12-17T10:00:00,BMFBOVESPA:EGIE3,33.896871
+47189,2021-12-20T10:00:00,BMFBOVESPA:EGIE3,33.66298
+47190,2021-12-21T10:00:00,BMFBOVESPA:EGIE3,33.498388
+47191,2021-12-22T10:00:00,BMFBOVESPA:EGIE3,33.498388
+47192,2021-12-23T10:00:00,BMFBOVESPA:EGIE3,33.437749
+47193,2021-12-27T10:00:00,BMFBOVESPA:EGIE3,33.481066
+47194,2021-12-28T10:00:00,BMFBOVESPA:EGIE3,33.611003
+47195,2021-12-29T10:00:00,BMFBOVESPA:EGIE3,33.429088
+47196,2021-12-30T10:00:00,BMFBOVESPA:EGIE3,33.336701
+47197,2022-01-03T10:00:00,BMFBOVESPA:EGIE3,33.015572
+47198,2022-01-04T10:00:00,BMFBOVESPA:EGIE3,33.102362
+47199,2022-01-05T10:00:00,BMFBOVESPA:EGIE3,32.633686
+47200,2022-01-06T10:00:00,BMFBOVESPA:EGIE3,32.373312
+47201,2022-01-07T10:00:00,BMFBOVESPA:EGIE3,32.416707
+47202,2022-01-10T10:00:00,BMFBOVESPA:EGIE3,32.755198
+47203,2022-01-11T10:00:00,BMFBOVESPA:EGIE3,32.807271
+47204,2022-01-12T10:00:00,BMFBOVESPA:EGIE3,32.963496
+47205,2022-01-13T10:00:00,BMFBOVESPA:EGIE3,33.232552
+47206,2022-01-14T10:00:00,BMFBOVESPA:EGIE3,33.319342
+47207,2022-01-17T10:00:00,BMFBOVESPA:EGIE3,33.345378
+47208,2022-01-18T10:00:00,BMFBOVESPA:EGIE3,33.597075
+47209,2022-01-19T10:00:00,BMFBOVESPA:EGIE3,34.135186
+47210,2022-01-20T10:00:00,BMFBOVESPA:EGIE3,34.195941
+47211,2022-01-21T10:00:00,BMFBOVESPA:EGIE3,34.004997
+47212,2022-01-24T10:00:00,BMFBOVESPA:EGIE3,34.039715
+47213,2022-01-25T10:00:00,BMFBOVESPA:EGIE3,34.187259
+47214,2022-01-26T10:00:00,BMFBOVESPA:EGIE3,34.117827
+47215,2022-01-27T10:00:00,BMFBOVESPA:EGIE3,34.464992
+47216,2022-01-28T10:00:00,BMFBOVESPA:EGIE3,34.838197
+47217,2022-01-31T10:00:00,BMFBOVESPA:EGIE3,35.324232
+47218,2022-02-01T10:00:00,BMFBOVESPA:EGIE3,35.419703
+47219,2022-02-02T10:00:00,BMFBOVESPA:EGIE3,35.063858
+47220,2022-02-03T10:00:00,BMFBOVESPA:EGIE3,35.714796
+47221,2022-02-04T10:00:00,BMFBOVESPA:EGIE3,35.393664
+47222,2022-02-07T10:00:00,BMFBOVESPA:EGIE3,34.951027
+47223,2022-02-08T10:00:00,BMFBOVESPA:EGIE3,34.786124
+47224,2022-02-09T10:00:00,BMFBOVESPA:EGIE3,35.150648
+47225,2022-02-10T10:00:00,BMFBOVESPA:EGIE3,35.02914
+47226,2022-02-11T10:00:00,BMFBOVESPA:EGIE3,35.159325
+47227,2022-02-14T10:00:00,BMFBOVESPA:EGIE3,35.168006
+47228,2022-02-15T10:00:00,BMFBOVESPA:EGIE3,35.168006
+47229,2022-02-16T10:00:00,BMFBOVESPA:EGIE3,35.194043
+47230,2022-02-17T10:00:00,BMFBOVESPA:EGIE3,35.211402
+47231,2022-02-18T10:00:00,BMFBOVESPA:EGIE3,35.098572
+47232,2022-02-21T10:00:00,BMFBOVESPA:EGIE3,35.315551
+47233,2022-02-22T10:00:00,BMFBOVESPA:EGIE3,35.33291
+47234,2022-02-23T10:00:00,BMFBOVESPA:EGIE3,35.619324
+47235,2022-02-24T10:00:00,BMFBOVESPA:EGIE3,35.601965
+47236,2022-02-25T10:00:00,BMFBOVESPA:EGIE3,35.277015
+47237,2022-03-02T10:00:00,BMFBOVESPA:EGIE3,35.445129
+47238,2022-03-03T10:00:00,BMFBOVESPA:EGIE3,34.816918
+47239,2022-03-04T10:00:00,BMFBOVESPA:EGIE3,34.923097
+47240,2022-03-07T10:00:00,BMFBOVESPA:EGIE3,34.613414
+47241,2022-03-08T10:00:00,BMFBOVESPA:EGIE3,34.524935
+47242,2022-03-09T10:00:00,BMFBOVESPA:EGIE3,35.294711
+47243,2022-03-10T10:00:00,BMFBOVESPA:EGIE3,35.338951
+47244,2022-03-11T10:00:00,BMFBOVESPA:EGIE3,35.223929
+47245,2022-03-14T10:00:00,BMFBOVESPA:EGIE3,35.436279
+47246,2022-03-15T10:00:00,BMFBOVESPA:EGIE3,35.383194
+47247,2022-03-16T10:00:00,BMFBOVESPA:EGIE3,35.728265
+47248,2022-03-17T10:00:00,BMFBOVESPA:EGIE3,36.32108
+47249,2022-03-18T10:00:00,BMFBOVESPA:EGIE3,36.188363
+47250,2022-03-21T10:00:00,BMFBOVESPA:EGIE3,36.498041
+47251,2022-03-22T10:00:00,BMFBOVESPA:EGIE3,36.993531
+47252,2022-03-23T10:00:00,BMFBOVESPA:EGIE3,37.365146
+47253,2022-03-24T10:00:00,BMFBOVESPA:EGIE3,38.143772
+47254,2022-03-25T10:00:00,BMFBOVESPA:EGIE3,38.471148
+47255,2022-03-28T10:00:00,BMFBOVESPA:EGIE3,38.524237
+47256,2022-03-29T10:00:00,BMFBOVESPA:EGIE3,38.134922
+47257,2022-03-30T10:00:00,BMFBOVESPA:EGIE3,38.223404
+47258,2022-03-31T10:00:00,BMFBOVESPA:EGIE3,38.258797
+47259,2022-04-01T10:00:00,BMFBOVESPA:EGIE3,39.240923
+47260,2022-04-04T10:00:00,BMFBOVESPA:EGIE3,38.674651
+47261,2022-04-05T10:00:00,BMFBOVESPA:EGIE3,38.55078
+47262,2022-04-06T10:00:00,BMFBOVESPA:EGIE3,38.754283
+47263,2022-04-07T10:00:00,BMFBOVESPA:EGIE3,38.851612
+47264,2022-04-08T10:00:00,BMFBOVESPA:EGIE3,38.904701
+47265,2022-04-11T10:00:00,BMFBOVESPA:EGIE3,38.94894
+47266,2022-04-12T10:00:00,BMFBOVESPA:EGIE3,39.063966
+47267,2022-04-13T10:00:00,BMFBOVESPA:EGIE3,38.913548
+47268,2022-04-14T10:00:00,BMFBOVESPA:EGIE3,38.99318
+47269,2022-04-18T10:00:00,BMFBOVESPA:EGIE3,39.028573
+47270,2022-04-19T10:00:00,BMFBOVESPA:EGIE3,38.55078
+47271,2022-04-20T10:00:00,BMFBOVESPA:EGIE3,39.019723
+47272,2022-04-22T10:00:00,BMFBOVESPA:EGIE3,38.745437
+47273,2022-04-25T10:00:00,BMFBOVESPA:EGIE3,39.329406
+47274,2022-04-26T10:00:00,BMFBOVESPA:EGIE3,37.913721
+47275,2022-04-27T10:00:00,BMFBOVESPA:EGIE3,37.860636
+47276,2022-04-28T10:00:00,BMFBOVESPA:EGIE3,37.586347
+47277,2022-04-29T10:00:00,BMFBOVESPA:EGIE3,37.073164
+47278,2022-05-02T10:00:00,BMFBOVESPA:EGIE3,37.011228
+47279,2022-05-03T10:00:00,BMFBOVESPA:EGIE3,36.896203
+47280,2022-05-04T10:00:00,BMFBOVESPA:EGIE3,38.037597
+47281,2022-05-05T10:00:00,BMFBOVESPA:EGIE3,36.86081
+47282,2022-05-06T10:00:00,BMFBOVESPA:EGIE3,36.869656
+47283,2022-05-09T10:00:00,BMFBOVESPA:EGIE3,37.772154
+47284,2022-05-10T10:00:00,BMFBOVESPA:EGIE3,37.533257
+47285,2022-05-11T10:00:00,BMFBOVESPA:EGIE3,37.037771
+47286,2022-05-12T10:00:00,BMFBOVESPA:EGIE3,37.580773
+47287,2022-05-13T10:00:00,BMFBOVESPA:EGIE3,38.09336
+47288,2022-05-16T10:00:00,BMFBOVESPA:EGIE3,38.264221
+47289,2022-05-17T10:00:00,BMFBOVESPA:EGIE3,38.821772
+47290,2022-05-18T10:00:00,BMFBOVESPA:EGIE3,38.498035
+47291,2022-05-19T10:00:00,BMFBOVESPA:EGIE3,38.722854
+47292,2022-05-20T10:00:00,BMFBOVESPA:EGIE3,39.217456
+47293,2022-05-23T10:00:00,BMFBOVESPA:EGIE3,39.577164
+47294,2022-05-24T10:00:00,BMFBOVESPA:EGIE3,40.323565
+47295,2022-05-25T10:00:00,BMFBOVESPA:EGIE3,40.620325
+47296,2022-05-26T10:00:00,BMFBOVESPA:EGIE3,39.667094
+47297,2022-05-27T10:00:00,BMFBOVESPA:EGIE3,39.298391
+47298,2022-05-30T10:00:00,BMFBOVESPA:EGIE3,38.866738
+47299,2022-05-31T10:00:00,BMFBOVESPA:EGIE3,39.478247
+47300,2022-06-01T10:00:00,BMFBOVESPA:EGIE3,38.00343
+47301,2022-06-02T10:00:00,BMFBOVESPA:EGIE3,38.102351
+47302,2022-06-03T10:00:00,BMFBOVESPA:EGIE3,38.021416
+47303,2022-06-06T10:00:00,BMFBOVESPA:EGIE3,37.724657
+47304,2022-06-07T10:00:00,BMFBOVESPA:EGIE3,37.319981
+47305,2022-06-08T10:00:00,BMFBOVESPA:EGIE3,37.634726
+47306,2022-06-09T10:00:00,BMFBOVESPA:EGIE3,37.60775
+47307,2022-06-10T10:00:00,BMFBOVESPA:EGIE3,36.798399
+47308,2022-06-13T10:00:00,BMFBOVESPA:EGIE3,36.780417
+47309,2022-06-14T10:00:00,BMFBOVESPA:EGIE3,37.140125
+47310,2022-06-15T10:00:00,BMFBOVESPA:EGIE3,37.76962
+47311,2022-06-17T10:00:00,BMFBOVESPA:EGIE3,37.76962
+47312,2022-06-20T10:00:00,BMFBOVESPA:EGIE3,37.724657
+47313,2022-06-21T10:00:00,BMFBOVESPA:EGIE3,37.53581
+47314,2022-06-22T10:00:00,BMFBOVESPA:EGIE3,37.328972
+47315,2022-06-23T10:00:00,BMFBOVESPA:EGIE3,36.978255
+47316,2022-06-24T10:00:00,BMFBOVESPA:EGIE3,36.879334
+47317,2022-06-27T10:00:00,BMFBOVESPA:EGIE3,37.050199
+47318,2022-06-28T10:00:00,BMFBOVESPA:EGIE3,37.31099
+47319,2022-06-29T10:00:00,BMFBOVESPA:EGIE3,37.436888
+47320,2022-06-30T10:00:00,BMFBOVESPA:EGIE3,37.140125
+47321,2022-07-01T10:00:00,BMFBOVESPA:EGIE3,37.373939
+47322,2022-07-04T10:00:00,BMFBOVESPA:EGIE3,36.762431
+47323,2022-07-05T10:00:00,BMFBOVESPA:EGIE3,36.717468
+47324,2022-07-06T10:00:00,BMFBOVESPA:EGIE3,36.951278
+47325,2022-07-07T10:00:00,BMFBOVESPA:EGIE3,37.652713
+47326,2022-07-08T10:00:00,BMFBOVESPA:EGIE3,38.00343
+47327,2022-07-11T10:00:00,BMFBOVESPA:EGIE3,37.625736
+47328,2022-07-12T10:00:00,BMFBOVESPA:EGIE3,37.409907
+47329,2022-07-13T10:00:00,BMFBOVESPA:EGIE3,37.436888
+47330,2022-07-14T10:00:00,BMFBOVESPA:EGIE3,37.598758
+47331,2022-07-15T10:00:00,BMFBOVESPA:EGIE3,37.589764
+47332,2022-07-18T10:00:00,BMFBOVESPA:EGIE3,37.661707
+47333,2022-07-19T10:00:00,BMFBOVESPA:EGIE3,37.508829
+47334,2022-07-20T10:00:00,BMFBOVESPA:EGIE3,37.589764
+47335,2022-07-21T10:00:00,BMFBOVESPA:EGIE3,37.571778
+47336,2022-07-22T10:00:00,BMFBOVESPA:EGIE3,37.922495
+47337,2022-07-25T10:00:00,BMFBOVESPA:EGIE3,39.001628
+47338,2022-07-26T10:00:00,BMFBOVESPA:EGIE3,38.956665
+47339,2022-07-27T10:00:00,BMFBOVESPA:EGIE3,39.721048
+47340,2022-07-28T10:00:00,BMFBOVESPA:EGIE3,39.59515
+47341,2022-07-29T10:00:00,BMFBOVESPA:EGIE3,39.855942
+47342,2022-08-01T10:00:00,BMFBOVESPA:EGIE3,39.954862
+47343,2022-08-02T10:00:00,BMFBOVESPA:EGIE3,39.703066
+47344,2022-08-03T10:00:00,BMFBOVESPA:EGIE3,38.785803
+47345,2022-08-04T10:00:00,BMFBOVESPA:EGIE3,38.659905
+47346,2022-08-05T10:00:00,BMFBOVESPA:EGIE3,38.87573
+47347,2022-08-08T10:00:00,BMFBOVESPA:EGIE3,38.408105
+47348,2022-08-09T10:00:00,BMFBOVESPA:EGIE3,38.55199
+47349,2022-08-10T10:00:00,BMFBOVESPA:EGIE3,38.614939
+47350,2022-08-11T10:00:00,BMFBOVESPA:EGIE3,38.471055
+47351,2022-08-12T10:00:00,BMFBOVESPA:EGIE3,38.560984
+47352,2022-08-15T10:00:00,BMFBOVESPA:EGIE3,38.938679
+47353,2022-08-16T10:00:00,BMFBOVESPA:EGIE3,38.74084
+47354,2022-08-17T10:00:00,BMFBOVESPA:EGIE3,39.059234
+47355,2022-08-18T10:00:00,BMFBOVESPA:EGIE3,38.702655
+47356,2022-08-19T10:00:00,BMFBOVESPA:EGIE3,38.218069
+47357,2022-08-22T10:00:00,BMFBOVESPA:EGIE3,37.751773
+47358,2022-08-23T10:00:00,BMFBOVESPA:EGIE3,37.669486
+47359,2022-08-24T10:00:00,BMFBOVESPA:EGIE3,37.760915
+47360,2022-08-25T10:00:00,BMFBOVESPA:EGIE3,37.130044
+47361,2022-08-26T10:00:00,BMFBOVESPA:EGIE3,37.029469
+47362,2022-08-29T10:00:00,BMFBOVESPA:EGIE3,36.892321
+47363,2022-08-30T10:00:00,BMFBOVESPA:EGIE3,36.782606
+47364,2022-08-31T10:00:00,BMFBOVESPA:EGIE3,37.029469
+47365,2022-09-01T10:00:00,BMFBOVESPA:EGIE3,37.340334
+47366,2022-09-02T10:00:00,BMFBOVESPA:EGIE3,37.102616
+47367,2022-09-05T10:00:00,BMFBOVESPA:EGIE3,37.203187
+47368,2022-09-06T10:00:00,BMFBOVESPA:EGIE3,36.965468
+47369,2022-09-08T10:00:00,BMFBOVESPA:EGIE3,36.892321
+47370,2022-09-09T10:00:00,BMFBOVESPA:EGIE3,36.901467
+47371,2022-09-12T10:00:00,BMFBOVESPA:EGIE3,37.038611
+47372,2022-09-13T10:00:00,BMFBOVESPA:EGIE3,36.160876
+47373,2022-09-14T10:00:00,BMFBOVESPA:EGIE3,36.288879
+47374,2022-09-15T10:00:00,BMFBOVESPA:EGIE3,35.923158
+47375,2022-09-16T10:00:00,BMFBOVESPA:EGIE3,36.115161
+47376,2022-09-19T10:00:00,BMFBOVESPA:EGIE3,36.526601
+47377,2022-09-20T10:00:00,BMFBOVESPA:EGIE3,36.471741
+47378,2022-09-21T10:00:00,BMFBOVESPA:EGIE3,36.517456
+47379,2022-09-22T10:00:00,BMFBOVESPA:EGIE3,36.956323
+47380,2022-09-23T10:00:00,BMFBOVESPA:EGIE3,37.212332
+47381,2022-09-26T10:00:00,BMFBOVESPA:EGIE3,36.298024
+47382,2022-09-27T10:00:00,BMFBOVESPA:EGIE3,35.722009
+47383,2022-09-28T10:00:00,BMFBOVESPA:EGIE3,35.237427
+47384,2022-09-29T10:00:00,BMFBOVESPA:EGIE3,35.00885
+47385,2022-09-30T10:00:00,BMFBOVESPA:EGIE3,35.209995
+47386,2022-10-03T10:00:00,BMFBOVESPA:EGIE3,37.111757
+47387,2022-10-04T10:00:00,BMFBOVESPA:EGIE3,36.544887
+47388,2022-10-05T10:00:00,BMFBOVESPA:EGIE3,36.032874
+47389,2022-10-06T10:00:00,BMFBOVESPA:EGIE3,35.392857
+47390,2022-10-07T10:00:00,BMFBOVESPA:EGIE3,35.228282
+47391,2022-10-10T10:00:00,BMFBOVESPA:EGIE3,35.676294
+47392,2022-10-11T10:00:00,BMFBOVESPA:EGIE3,35.712867
+47393,2022-10-13T10:00:00,BMFBOVESPA:EGIE3,34.999705
+47394,2022-10-14T10:00:00,BMFBOVESPA:EGIE3,35.081993
+47395,2022-10-17T10:00:00,BMFBOVESPA:EGIE3,35.374571
+47396,2022-10-18T10:00:00,BMFBOVESPA:EGIE3,35.383716
+47397,2022-10-19T10:00:00,BMFBOVESPA:EGIE3,35.383716
+47398,2022-10-20T10:00:00,BMFBOVESPA:EGIE3,35.374571
+47399,2022-10-21T10:00:00,BMFBOVESPA:EGIE3,36.10602
+47400,2022-10-24T10:00:00,BMFBOVESPA:EGIE3,36.069447
+47401,2022-10-25T10:00:00,BMFBOVESPA:EGIE3,35.420289
+47402,2022-10-26T10:00:00,BMFBOVESPA:EGIE3,34.880848
+47403,2022-10-27T10:00:00,BMFBOVESPA:EGIE3,35.822583
+47404,2022-10-28T10:00:00,BMFBOVESPA:EGIE3,35.904871
+47405,2022-10-31T10:00:00,BMFBOVESPA:EGIE3,36.773464
+47406,2022-11-01T10:00:00,BMFBOVESPA:EGIE3,36.727746
+47407,2022-11-03T10:00:00,BMFBOVESPA:EGIE3,36.663744
+47408,2022-11-04T10:00:00,BMFBOVESPA:EGIE3,37.340334
+47409,2022-11-07T10:00:00,BMFBOVESPA:EGIE3,36.819178
+47410,2022-11-08T10:00:00,BMFBOVESPA:EGIE3,36.61803
+47411,2022-11-09T10:00:00,BMFBOVESPA:EGIE3,36.947182
+47412,2022-11-10T10:00:00,BMFBOVESPA:EGIE3,36.124303
+47413,2022-11-11T10:00:00,BMFBOVESPA:EGIE3,37.788347
+47414,2022-11-14T10:00:00,BMFBOVESPA:EGIE3,37.687772
+47415,2022-11-16T10:00:00,BMFBOVESPA:EGIE3,36.252309
+47416,2022-11-17T10:00:00,BMFBOVESPA:EGIE3,36.115161
+47417,2022-11-18T10:00:00,BMFBOVESPA:EGIE3,36.252309
+47418,2022-11-21T10:00:00,BMFBOVESPA:EGIE3,36.736891
+47419,2022-11-22T10:00:00,BMFBOVESPA:EGIE3,36.894111
+47420,2022-11-23T10:00:00,BMFBOVESPA:EGIE3,36.430268
+47421,2022-11-24T10:00:00,BMFBOVESPA:EGIE3,37.023988
+47422,2022-11-25T10:00:00,BMFBOVESPA:EGIE3,36.356052
+47423,2022-11-28T10:00:00,BMFBOVESPA:EGIE3,36.39316
+47424,2022-11-29T10:00:00,BMFBOVESPA:EGIE3,36.448823
+47425,2022-11-30T10:00:00,BMFBOVESPA:EGIE3,36.643636
+47426,2022-12-01T10:00:00,BMFBOVESPA:EGIE3,37.302293
+47427,2022-12-02T10:00:00,BMFBOVESPA:EGIE3,37.126033
+47428,2022-12-05T10:00:00,BMFBOVESPA:EGIE3,36.606527
+47429,2022-12-06T10:00:00,BMFBOVESPA:EGIE3,36.921941
+47430,2022-12-07T10:00:00,BMFBOVESPA:EGIE3,37.07965
+47431,2022-12-08T10:00:00,BMFBOVESPA:EGIE3,36.356052
+47432,2022-12-09T10:00:00,BMFBOVESPA:EGIE3,35.539689
+47433,2022-12-12T10:00:00,BMFBOVESPA:EGIE3,35.437644
+47434,2022-12-13T10:00:00,BMFBOVESPA:EGIE3,34.58417
+47435,2022-12-14T10:00:00,BMFBOVESPA:EGIE3,34.417185
+47436,2022-12-15T10:00:00,BMFBOVESPA:EGIE3,34.194543
+47437,2022-12-16T10:00:00,BMFBOVESPA:EGIE3,34.305865
+47438,2022-12-19T10:00:00,BMFBOVESPA:EGIE3,34.398635
+47439,2022-12-20T10:00:00,BMFBOVESPA:EGIE3,35.112951
+47440,2022-12-21T10:00:00,BMFBOVESPA:EGIE3,34.955246
+47441,2022-12-22T10:00:00,BMFBOVESPA:EGIE3,35.372706
+47442,2022-12-23T10:00:00,BMFBOVESPA:EGIE3,35.56424
+47443,2022-12-26T10:00:00,BMFBOVESPA:EGIE3,35.25612
+47444,2022-12-27T10:00:00,BMFBOVESPA:EGIE3,35.069385
+47445,2022-12-28T10:00:00,BMFBOVESPA:EGIE3,35.321482
+47446,2022-12-29T10:00:00,BMFBOVESPA:EGIE3,35.368166
+47447,2023-01-02T10:00:00,BMFBOVESPA:EGIE3,34.845299
+47448,2023-01-03T10:00:00,BMFBOVESPA:EGIE3,34.527844
+47449,2023-01-04T10:00:00,BMFBOVESPA:EGIE3,34.546518
+47450,2023-01-05T10:00:00,BMFBOVESPA:EGIE3,34.322431
+47451,2023-01-06T10:00:00,BMFBOVESPA:EGIE3,34.425137
+47452,2023-01-09T10:00:00,BMFBOVESPA:EGIE3,35.274795
+47453,2023-01-10T10:00:00,BMFBOVESPA:EGIE3,35.340152
+47454,2023-01-11T10:00:00,BMFBOVESPA:EGIE3,36.292517
+47455,2023-01-12T10:00:00,BMFBOVESPA:EGIE3,36.236497
+47456,2023-01-13T10:00:00,BMFBOVESPA:EGIE3,35.330817
+47457,2023-01-16T10:00:00,BMFBOVESPA:EGIE3,35.638933
+47458,2023-01-17T10:00:00,BMFBOVESPA:EGIE3,36.199149
+47459,2023-01-18T10:00:00,BMFBOVESPA:EGIE3,36.451246
+47460,2023-01-19T10:00:00,BMFBOVESPA:EGIE3,36.133791
+47461,2023-01-20T10:00:00,BMFBOVESPA:EGIE3,35.629598
+47462,2023-01-23T10:00:00,BMFBOVESPA:EGIE3,35.517556
+47463,2023-01-24T10:00:00,BMFBOVESPA:EGIE3,36.236497
+47464,2023-01-25T10:00:00,BMFBOVESPA:EGIE3,36.32053
+47465,2023-01-26T10:00:00,BMFBOVESPA:EGIE3,36.161801
+47466,2023-01-27T10:00:00,BMFBOVESPA:EGIE3,36.273842
+47467,2023-01-30T10:00:00,BMFBOVESPA:EGIE3,36.245833
+47468,2023-01-31T10:00:00,BMFBOVESPA:EGIE3,36.740687
+47469,2023-02-01T10:00:00,BMFBOVESPA:EGIE3,36.301856
+47470,2023-02-02T10:00:00,BMFBOVESPA:EGIE3,35.872355
+47471,2023-02-03T10:00:00,BMFBOVESPA:EGIE3,35.424185
+47472,2023-02-06T10:00:00,BMFBOVESPA:EGIE3,35.657608
+47473,2023-02-07T10:00:00,BMFBOVESPA:EGIE3,34.882647
+47474,2023-02-08T10:00:00,BMFBOVESPA:EGIE3,35.53623
+47475,2023-02-09T10:00:00,BMFBOVESPA:EGIE3,34.948005
+47476,2023-02-10T10:00:00,BMFBOVESPA:EGIE3,35.508217
+47477,2023-02-13T10:00:00,BMFBOVESPA:EGIE3,36.049759
+47478,2023-02-14T10:00:00,BMFBOVESPA:EGIE3,35.573575
+47479,2023-02-15T10:00:00,BMFBOVESPA:EGIE3,36.199149
+47480,2023-02-16T10:00:00,BMFBOVESPA:EGIE3,36.460581
+47481,2023-02-17T10:00:00,BMFBOVESPA:EGIE3,36.778035
+47482,2023-02-22T13:00:00,BMFBOVESPA:EGIE3,36.544613
+47483,2023-02-23T10:00:00,BMFBOVESPA:EGIE3,36.441907
+47484,2023-02-24T10:00:00,BMFBOVESPA:EGIE3,36.423232
+47485,2023-02-27T10:00:00,BMFBOVESPA:EGIE3,36.507264
+47486,2023-02-28T10:00:00,BMFBOVESPA:EGIE3,36.67533
+47487,2023-03-01T10:00:00,BMFBOVESPA:EGIE3,36.684668
+47488,2023-03-02T10:00:00,BMFBOVESPA:EGIE3,36.778035
+47489,2023-03-03T10:00:00,BMFBOVESPA:EGIE3,36.656655
+47490,2023-03-06T10:00:00,BMFBOVESPA:EGIE3,36.9461
+47491,2023-03-07T10:00:00,BMFBOVESPA:EGIE3,37.767748
+47492,2023-03-08T10:00:00,BMFBOVESPA:EGIE3,37.721065
+47493,2023-03-09T10:00:00,BMFBOVESPA:EGIE3,38.561383
+47494,2023-03-10T10:00:00,BMFBOVESPA:EGIE3,38.215918
+47495,2023-03-13T10:00:00,BMFBOVESPA:EGIE3,38.468016
+47496,2023-03-14T10:00:00,BMFBOVESPA:EGIE3,38.832154
+47497,2023-03-15T10:00:00,BMFBOVESPA:EGIE3,39.280325
+47498,2023-03-16T10:00:00,BMFBOVESPA:EGIE3,38.197245
+47499,2023-03-17T10:00:00,BMFBOVESPA:EGIE3,37.347587
+47500,2023-03-20T10:00:00,BMFBOVESPA:EGIE3,37.300903
+47501,2023-03-21T10:00:00,BMFBOVESPA:EGIE3,37.048806
+47502,2023-03-22T10:00:00,BMFBOVESPA:EGIE3,36.955439
+47503,2023-03-23T10:00:00,BMFBOVESPA:EGIE3,36.7687
+47504,2023-03-24T10:00:00,BMFBOVESPA:EGIE3,37.160848
+47505,2023-03-27T10:00:00,BMFBOVESPA:EGIE3,37.151513
+47506,2023-03-28T10:00:00,BMFBOVESPA:EGIE3,37.170187
+47507,2023-03-29T10:00:00,BMFBOVESPA:EGIE3,37.25422
+47508,2023-03-30T10:00:00,BMFBOVESPA:EGIE3,37.674377
+47509,2023-03-31T10:00:00,BMFBOVESPA:EGIE3,37.506312
+47510,2023-04-03T10:00:00,BMFBOVESPA:EGIE3,37.030133
+47511,2023-04-04T10:00:00,BMFBOVESPA:EGIE3,37.562336
+47512,2023-04-05T10:00:00,BMFBOVESPA:EGIE3,37.328913
+47513,2023-04-06T10:00:00,BMFBOVESPA:EGIE3,37.487642
+47514,2023-04-10T10:00:00,BMFBOVESPA:EGIE3,37.198197
+47515,2023-04-11T10:00:00,BMFBOVESPA:EGIE3,37.198197
+47516,2023-04-12T10:00:00,BMFBOVESPA:EGIE3,37.655706
+47517,2023-04-13T10:00:00,BMFBOVESPA:EGIE3,38.010506
+47518,2023-04-14T10:00:00,BMFBOVESPA:EGIE3,38.318625
+47519,2023-04-17T10:00:00,BMFBOVESPA:EGIE3,38.458677
+47520,2023-04-18T10:00:00,BMFBOVESPA:EGIE3,38.29995
+47521,2023-04-19T10:00:00,BMFBOVESPA:EGIE3,38.001171
+47522,2023-04-20T10:00:00,BMFBOVESPA:EGIE3,38.729448
+47523,2023-04-24T10:00:00,BMFBOVESPA:EGIE3,38.440002
+47524,2023-04-25T10:00:00,BMFBOVESPA:EGIE3,38.393319
+47525,2023-04-26T10:00:00,BMFBOVESPA:EGIE3,37.973157
+47526,2023-04-27T10:00:00,BMFBOVESPA:EGIE3,38.159896
+47527,2023-04-28T10:00:00,BMFBOVESPA:EGIE3,38.496025
+47528,2023-05-02T10:00:00,BMFBOVESPA:EGIE3,38.355974
+47529,2023-05-03T10:00:00,BMFBOVESPA:EGIE3,38.953534
+47530,2023-05-04T10:00:00,BMFBOVESPA:EGIE3,39.784518
+47531,2023-05-05T10:00:00,BMFBOVESPA:EGIE3,40.428762
+47532,2023-05-08T10:00:00,BMFBOVESPA:EGIE3,40.559479
+47533,2023-05-09T10:00:00,BMFBOVESPA:EGIE3,41.380696
+47534,2023-05-10T10:00:00,BMFBOVESPA:EGIE3,41.575429
+47535,2023-05-11T10:00:00,BMFBOVESPA:EGIE3,41.867527
+47536,2023-05-12T10:00:00,BMFBOVESPA:EGIE3,42.510145
+47537,2023-05-15T10:00:00,BMFBOVESPA:EGIE3,42.78277
+47538,2023-05-16T10:00:00,BMFBOVESPA:EGIE3,42.071996
+47539,2023-05-17T10:00:00,BMFBOVESPA:EGIE3,41.351487
+47540,2023-05-18T10:00:00,BMFBOVESPA:EGIE3,41.205436
+47541,2023-05-19T10:00:00,BMFBOVESPA:EGIE3,41.497534
+47542,2023-05-22T10:00:00,BMFBOVESPA:EGIE3,41.370961
+47543,2023-05-23T10:00:00,BMFBOVESPA:EGIE3,41.098332
+47544,2023-05-24T10:00:00,BMFBOVESPA:EGIE3,41.156753
+47545,2023-05-25T10:00:00,BMFBOVESPA:EGIE3,41.400169
+47546,2023-05-26T10:00:00,BMFBOVESPA:EGIE3,41.507273
+47547,2023-05-29T10:00:00,BMFBOVESPA:EGIE3,41.887001
+47548,2023-05-30T10:00:00,BMFBOVESPA:EGIE3,41.614377
+47549,2023-05-31T10:00:00,BMFBOVESPA:EGIE3,40.923073
+47550,2023-06-01T10:00:00,BMFBOVESPA:EGIE3,41.195701
+47551,2023-06-02T10:00:00,BMFBOVESPA:EGIE3,41.789632
+47552,2023-06-05T10:00:00,BMFBOVESPA:EGIE3,41.731215
+47553,2023-06-06T10:00:00,BMFBOVESPA:EGIE3,42.432254
+47554,2023-06-07T10:00:00,BMFBOVESPA:EGIE3,42.149891
+47555,2023-06-09T10:00:00,BMFBOVESPA:EGIE3,42.763296
+47556,2023-06-12T10:00:00,BMFBOVESPA:EGIE3,42.987242
+47557,2023-06-13T10:00:00,BMFBOVESPA:EGIE3,42.831456
+47558,2023-06-14T10:00:00,BMFBOVESPA:EGIE3,43.600647
+47559,2023-06-15T10:00:00,BMFBOVESPA:EGIE3,43.629859
+47560,2023-06-16T10:00:00,BMFBOVESPA:EGIE3,44.009588
+47561,2023-06-19T10:00:00,BMFBOVESPA:EGIE3,43.853802
+47562,2023-06-20T10:00:00,BMFBOVESPA:EGIE3,44.077743
+47563,2023-06-21T10:00:00,BMFBOVESPA:EGIE3,44.116691
+47564,2023-06-22T10:00:00,BMFBOVESPA:EGIE3,43.931693
+47565,2023-06-23T10:00:00,BMFBOVESPA:EGIE3,44.739835
+47566,2023-06-26T10:00:00,BMFBOVESPA:EGIE3,43.766172
+47567,2023-06-27T10:00:00,BMFBOVESPA:EGIE3,43.698016
+47568,2023-06-28T10:00:00,BMFBOVESPA:EGIE3,43.639595
+47569,2023-06-29T10:00:00,BMFBOVESPA:EGIE3,43.853802
+47570,2023-06-30T10:00:00,BMFBOVESPA:EGIE3,44.486681
+47571,2023-07-03T10:00:00,BMFBOVESPA:EGIE3,44.106952
+47572,2023-07-04T10:00:00,BMFBOVESPA:EGIE3,43.960906
+47573,2023-07-05T10:00:00,BMFBOVESPA:EGIE3,43.814854
+47574,2023-07-06T10:00:00,BMFBOVESPA:EGIE3,43.464334
+47575,2023-07-07T10:00:00,BMFBOVESPA:EGIE3,43.522756
+47576,2023-07-10T10:00:00,BMFBOVESPA:EGIE3,43.425387
+47577,2023-07-11T10:00:00,BMFBOVESPA:EGIE3,43.113816
+47578,2023-07-12T10:00:00,BMFBOVESPA:EGIE3,43.328023
+47579,2023-07-13T10:00:00,BMFBOVESPA:EGIE3,43.883011
+47580,2023-07-14T10:00:00,BMFBOVESPA:EGIE3,43.581173
+47581,2023-07-17T10:00:00,BMFBOVESPA:EGIE3,43.551965
+47582,2023-07-18T10:00:00,BMFBOVESPA:EGIE3,43.483809
+47583,2023-07-19T10:00:00,BMFBOVESPA:EGIE3,43.376705
+47584,2023-07-20T10:00:00,BMFBOVESPA:EGIE3,43.347496
+47585,2023-07-21T10:00:00,BMFBOVESPA:EGIE3,43.71749
+47586,2023-07-24T10:00:00,BMFBOVESPA:EGIE3,44.243265
+47587,2023-07-25T10:00:00,BMFBOVESPA:EGIE3,43.425387
+47588,2023-07-26T10:00:00,BMFBOVESPA:EGIE3,43.474074
+47589,2023-07-27T10:00:00,BMFBOVESPA:EGIE3,43.123554
+47590,2023-07-28T10:00:00,BMFBOVESPA:EGIE3,43.308549
+47591,2023-07-31T10:00:00,BMFBOVESPA:EGIE3,42.880138
+47592,2023-08-01T10:00:00,BMFBOVESPA:EGIE3,43.143027
+47593,2023-08-02T10:00:00,BMFBOVESPA:EGIE3,43.172236
+47594,2023-08-03T10:00:00,BMFBOVESPA:EGIE3,42.578302
+47595,2023-08-04T10:00:00,BMFBOVESPA:EGIE3,42.315412
+47596,2023-08-07T10:00:00,BMFBOVESPA:EGIE3,42.110943
+47597,2023-08-08T10:00:00,BMFBOVESPA:EGIE3,42.120678
+47598,2023-08-09T10:00:00,BMFBOVESPA:EGIE3,40.260981
+47599,2023-08-10T10:00:00,BMFBOVESPA:EGIE3,40.35835
+47600,2023-08-11T10:00:00,BMFBOVESPA:EGIE3,40.679657
+47601,2023-08-14T10:00:00,BMFBOVESPA:EGIE3,40.825708
+47602,2023-08-15T10:00:00,BMFBOVESPA:EGIE3,40.864655
+47603,2023-08-16T10:00:00,BMFBOVESPA:EGIE3,40.747812
+47604,2023-08-17T10:00:00,BMFBOVESPA:EGIE3,40.475189
+47605,2023-08-18T10:00:00,BMFBOVESPA:EGIE3,40.69913
+47606,2023-08-21T10:00:00,BMFBOVESPA:EGIE3,40.7965
+47607,2023-08-22T10:00:00,BMFBOVESPA:EGIE3,41.085619
+47608,2023-08-23T10:00:00,BMFBOVESPA:EGIE3,41.304743
+47609,2023-08-24T10:00:00,BMFBOVESPA:EGIE3,41.583626
+47610,2023-08-25T10:00:00,BMFBOVESPA:EGIE3,41.902351
+47611,2023-08-28T10:00:00,BMFBOVESPA:EGIE3,41.952151
+47612,2023-08-29T10:00:00,BMFBOVESPA:EGIE3,42.350558
+47613,2023-08-30T10:00:00,BMFBOVESPA:EGIE3,42.181233
+47614,2023-08-31T10:00:00,BMFBOVESPA:EGIE3,41.952151
+47615,2023-09-01T10:00:00,BMFBOVESPA:EGIE3,41.962113
+47616,2023-09-04T10:00:00,BMFBOVESPA:EGIE3,42.111513
+47617,2023-09-05T10:00:00,BMFBOVESPA:EGIE3,41.83263
+47618,2023-09-06T10:00:00,BMFBOVESPA:EGIE3,41.085619
+47619,2023-09-08T10:00:00,BMFBOVESPA:EGIE3,41.195181
+47620,2023-09-11T10:00:00,BMFBOVESPA:EGIE3,41.762909
+47621,2023-09-12T10:00:00,BMFBOVESPA:EGIE3,42.031834
+47622,2023-09-13T10:00:00,BMFBOVESPA:EGIE3,42.071676
+47623,2023-09-14T10:00:00,BMFBOVESPA:EGIE3,42.250954
+47624,2023-09-15T10:00:00,BMFBOVESPA:EGIE3,42.679241
+47625,2023-09-18T10:00:00,BMFBOVESPA:EGIE3,42.330637
+47626,2023-09-19T10:00:00,BMFBOVESPA:EGIE3,42.380437
+47627,2023-09-20T10:00:00,BMFBOVESPA:EGIE3,43.237011
+47628,2023-09-21T10:00:00,BMFBOVESPA:EGIE3,42.788803
+47629,2023-09-22T10:00:00,BMFBOVESPA:EGIE3,42.719082
+47630,2023-09-25T10:00:00,BMFBOVESPA:EGIE3,42.410321
+47631,2023-09-26T10:00:00,BMFBOVESPA:EGIE3,41.713109
+47632,2023-09-27T10:00:00,BMFBOVESPA:EGIE3,40.886415
+47633,2023-09-28T10:00:00,BMFBOVESPA:EGIE3,41.22506
+47634,2023-09-29T10:00:00,BMFBOVESPA:EGIE3,41.264901
+47635,2023-10-02T10:00:00,BMFBOVESPA:EGIE3,40.866494
+47636,2023-10-03T10:00:00,BMFBOVESPA:EGIE3,40.478049
+47637,2023-10-04T10:00:00,BMFBOVESPA:EGIE3,40.796773
+47638,2023-10-05T10:00:00,BMFBOVESPA:EGIE3,40.567691
+47639,2023-10-06T10:00:00,BMFBOVESPA:EGIE3,40.49797
+47640,2023-10-09T10:00:00,BMFBOVESPA:EGIE3,40.916298
+47641,2023-10-10T10:00:00,BMFBOVESPA:EGIE3,41.414306
+47642,2023-10-11T10:00:00,BMFBOVESPA:EGIE3,41.364502
+47643,2023-10-13T10:00:00,BMFBOVESPA:EGIE3,40.667294
+47644,2023-10-16T10:00:00,BMFBOVESPA:EGIE3,40.986019
+47645,2023-10-17T10:00:00,BMFBOVESPA:EGIE3,40.557732
+47646,2023-10-18T10:00:00,BMFBOVESPA:EGIE3,39.980041
+47647,2023-10-19T10:00:00,BMFBOVESPA:EGIE3,40.44817
+47648,2023-10-20T10:00:00,BMFBOVESPA:EGIE3,40.458128
+47649,2023-10-23T10:00:00,BMFBOVESPA:EGIE3,40.647373
+47650,2023-10-24T10:00:00,BMFBOVESPA:EGIE3,40.388407
+47651,2023-10-25T10:00:00,BMFBOVESPA:EGIE3,40.069683
+47652,2023-10-26T10:00:00,BMFBOVESPA:EGIE3,40.219087
+47653,2023-10-27T10:00:00,BMFBOVESPA:EGIE3,39.800758
+47654,2023-10-30T10:00:00,BMFBOVESPA:EGIE3,39.18323
+47655,2023-10-31T10:00:00,BMFBOVESPA:EGIE3,39.143389
+47656,2023-11-01T10:00:00,BMFBOVESPA:EGIE3,40.029842
+47657,2023-11-03T10:00:00,BMFBOVESPA:EGIE3,40.707132
+47658,2023-11-06T10:00:00,BMFBOVESPA:EGIE3,40.717094
+47659,2023-11-07T10:00:00,BMFBOVESPA:EGIE3,40.557732
+47660,2023-11-08T10:00:00,BMFBOVESPA:EGIE3,41.294781
+47661,2023-11-09T10:00:00,BMFBOVESPA:EGIE3,40.846573
+47662,2023-11-10T10:00:00,BMFBOVESPA:EGIE3,41.623468
+47663,2023-11-13T10:00:00,BMFBOVESPA:EGIE3,41.653347
+47664,2023-11-14T10:00:00,BMFBOVESPA:EGIE3,42.549762
+47665,2023-11-16T10:00:00,BMFBOVESPA:EGIE3,43.266891
+47666,2023-11-17T10:00:00,BMFBOVESPA:EGIE3,42.888407
+47667,2023-11-20T10:00:00,BMFBOVESPA:EGIE3,43.047769
+47668,2023-11-21T10:00:00,BMFBOVESPA:EGIE3,43.227053
+47669,2023-11-22T10:00:00,BMFBOVESPA:EGIE3,43.854539
+47670,2023-11-23T10:00:00,BMFBOVESPA:EGIE3,44.282826
+47671,2023-11-24T10:00:00,BMFBOVESPA:EGIE3,43.904343
+47672,2023-11-27T10:00:00,BMFBOVESPA:EGIE3,43.495973
+47673,2023-11-28T10:00:00,BMFBOVESPA:EGIE3,43.207132
+47674,2023-11-29T10:00:00,BMFBOVESPA:EGIE3,43.087607
+47675,2023-11-30T10:00:00,BMFBOVESPA:EGIE3,43.326652
+47676,2023-12-01T10:00:00,BMFBOVESPA:EGIE3,43.486015
+47677,2023-12-04T10:00:00,BMFBOVESPA:EGIE3,44.053743
+47678,2023-12-05T10:00:00,BMFBOVESPA:EGIE3,44.262906
+47679,2023-12-06T10:00:00,BMFBOVESPA:EGIE3,44.392389
+47680,2023-12-07T10:00:00,BMFBOVESPA:EGIE3,43.19717
+47681,2023-12-08T10:00:00,BMFBOVESPA:EGIE3,43.575656
+47682,2023-12-11T10:00:00,BMFBOVESPA:EGIE3,43.525856
+47683,2023-12-12T10:00:00,BMFBOVESPA:EGIE3,43.665298
+47684,2023-12-13T10:00:00,BMFBOVESPA:EGIE3,44.153347
+47685,2023-12-14T10:00:00,BMFBOVESPA:EGIE3,44.521871
+47686,2023-12-15T10:00:00,BMFBOVESPA:EGIE3,44.731034
+47687,2023-12-18T10:00:00,BMFBOVESPA:EGIE3,43.934223
+47688,2023-12-19T10:00:00,BMFBOVESPA:EGIE3,43.92425951
+47689,2023-12-20T10:00:00,BMFBOVESPA:EGIE3,43.984022
+47690,2023-12-21T10:00:00,BMFBOVESPA:EGIE3,44.422267
+47691,2023-12-22T10:00:00,BMFBOVESPA:EGIE3,44.57
+47692,2023-12-26T10:00:00,BMFBOVESPA:EGIE3,44.790001
+47693,2023-12-27T10:00:00,BMFBOVESPA:EGIE3,45.240002
+47694,2023-12-28T10:00:00,BMFBOVESPA:EGIE3,45.330002
+47695,2024-01-02T10:00:00,BMFBOVESPA:EGIE3,44.52
+47696,2024-01-03T10:00:00,BMFBOVESPA:EGIE3,44.5
+47697,2024-01-04T10:00:00,BMFBOVESPA:EGIE3,44.369999
+47698,2024-01-05T10:00:00,BMFBOVESPA:EGIE3,44.299999
+47699,2024-01-08T10:00:00,BMFBOVESPA:EGIE3,43.98
+47700,2024-01-09T10:00:00,BMFBOVESPA:EGIE3,44.41
+47701,2024-01-10T10:00:00,BMFBOVESPA:EGIE3,44.32
+47702,2024-01-11T10:00:00,BMFBOVESPA:EGIE3,43.709999
+47703,2024-01-12T10:00:00,BMFBOVESPA:EGIE3,43.110001
+47704,2024-01-15T10:00:00,BMFBOVESPA:EGIE3,43.34
+47705,2024-01-16T10:00:00,BMFBOVESPA:EGIE3,42.34
+47706,2024-01-17T10:00:00,BMFBOVESPA:EGIE3,41.880001
+47707,2024-01-18T10:00:00,BMFBOVESPA:EGIE3,41.099998
+47708,2024-01-19T10:00:00,BMFBOVESPA:EGIE3,40.810001
+47709,2024-01-22T10:00:00,BMFBOVESPA:EGIE3,40.490002
+47710,2024-01-23T10:00:00,BMFBOVESPA:EGIE3,41.150002
+47711,2024-01-24T10:00:00,BMFBOVESPA:EGIE3,41.34
+47712,2024-01-25T10:00:00,BMFBOVESPA:EGIE3,41.23
+47713,2024-01-26T10:00:00,BMFBOVESPA:EGIE3,41.040001
+47714,2003-11-14T09:00:00,BMFBOVESPA:WEGE3,0.53993974
+47715,2003-11-17T09:00:00,BMFBOVESPA:WEGE3,0.53402259
+47716,2003-11-18T09:00:00,BMFBOVESPA:WEGE3,0.53402259
+47717,2003-11-19T09:00:00,BMFBOVESPA:WEGE3,0.53402259
+47718,2003-11-20T09:00:00,BMFBOVESPA:WEGE3,0.52514687
+47719,2003-11-21T09:00:00,BMFBOVESPA:WEGE3,0.51479186
+47720,2003-11-24T09:00:00,BMFBOVESPA:WEGE3,0.51775043
+47721,2003-11-25T09:00:00,BMFBOVESPA:WEGE3,0.52070901
+47722,2003-11-26T09:00:00,BMFBOVESPA:WEGE3,0.52070901
+47723,2003-11-27T09:00:00,BMFBOVESPA:WEGE3,0.52070901
+47724,2003-11-28T09:00:00,BMFBOVESPA:WEGE3,0.51627115
+47725,2003-12-01T09:00:00,BMFBOVESPA:WEGE3,0.5325433
+47726,2003-12-02T09:00:00,BMFBOVESPA:WEGE3,0.53402259
+47727,2003-12-03T09:00:00,BMFBOVESPA:WEGE3,0.53993974
+47728,2003-12-04T09:00:00,BMFBOVESPA:WEGE3,0.52958473
+47729,2003-12-05T09:00:00,BMFBOVESPA:WEGE3,0.52958473
+47730,2003-12-08T09:00:00,BMFBOVESPA:WEGE3,0.52958473
+47731,2003-12-09T09:00:00,BMFBOVESPA:WEGE3,0.52958473
+47732,2003-12-10T09:00:00,BMFBOVESPA:WEGE3,0.52958473
+47733,2003-12-11T09:00:00,BMFBOVESPA:WEGE3,0.53402259
+47734,2003-12-12T09:00:00,BMFBOVESPA:WEGE3,0.53550188
+47735,2003-12-15T09:00:00,BMFBOVESPA:WEGE3,0.52958473
+47736,2003-12-16T09:00:00,BMFBOVESPA:WEGE3,0.52514687
+47737,2003-12-17T09:00:00,BMFBOVESPA:WEGE3,0.53550188
+47738,2003-12-18T09:00:00,BMFBOVESPA:WEGE3,0.53846045
+47739,2003-12-19T09:00:00,BMFBOVESPA:WEGE3,0.53846045
+47740,2003-12-22T09:00:00,BMFBOVESPA:WEGE3,0.52958473
+47741,2003-12-23T09:00:00,BMFBOVESPA:WEGE3,0.53550188
+47742,2003-12-26T09:00:00,BMFBOVESPA:WEGE3,0.53550188
+47743,2003-12-29T09:00:00,BMFBOVESPA:WEGE3,0.55769118
+47744,2003-12-30T09:00:00,BMFBOVESPA:WEGE3,0.53550188
+47745,2004-01-02T09:00:00,BMFBOVESPA:WEGE3,0.52514687
+47746,2004-01-05T09:00:00,BMFBOVESPA:WEGE3,0.55177403
+47747,2004-01-06T09:00:00,BMFBOVESPA:WEGE3,0.57396334
+47748,2004-01-07T09:00:00,BMFBOVESPA:WEGE3,0.61390409
+47749,2004-01-08T09:00:00,BMFBOVESPA:WEGE3,0.6242591
+47750,2004-01-09T09:00:00,BMFBOVESPA:WEGE3,0.64792769
+47751,2004-01-12T09:00:00,BMFBOVESPA:WEGE3,0.6464484
+47752,2004-01-13T09:00:00,BMFBOVESPA:WEGE3,0.63313482
+47753,2004-01-14T09:00:00,BMFBOVESPA:WEGE3,0.6242591
+47754,2004-01-15T09:00:00,BMFBOVESPA:WEGE3,0.61390409
+47755,2004-01-16T09:00:00,BMFBOVESPA:WEGE3,0.6242591
+47756,2004-01-19T09:00:00,BMFBOVESPA:WEGE3,0.64792769
+47757,2004-01-20T09:00:00,BMFBOVESPA:WEGE3,0.64792769
+47758,2004-01-21T09:00:00,BMFBOVESPA:WEGE3,0.64201054
+47759,2004-01-22T09:00:00,BMFBOVESPA:WEGE3,0.63017624
+47760,2004-01-23T09:00:00,BMFBOVESPA:WEGE3,0.6464484
+47761,2004-01-26T09:00:00,BMFBOVESPA:WEGE3,0.64792769
+47762,2004-01-27T09:00:00,BMFBOVESPA:WEGE3,0.63609339
+47763,2004-01-28T09:00:00,BMFBOVESPA:WEGE3,0.61538337
+47764,2004-01-29T09:00:00,BMFBOVESPA:WEGE3,0.59171478
+47765,2004-01-30T09:00:00,BMFBOVESPA:WEGE3,0.59171478
+47766,2004-02-02T09:00:00,BMFBOVESPA:WEGE3,0.58579763
+47767,2004-02-03T09:00:00,BMFBOVESPA:WEGE3,0.59319407
+47768,2004-02-04T09:00:00,BMFBOVESPA:WEGE3,0.59319407
+47769,2004-02-05T09:00:00,BMFBOVESPA:WEGE3,0.60206979
+47770,2004-02-06T09:00:00,BMFBOVESPA:WEGE3,0.59319407
+47771,2004-02-09T09:00:00,BMFBOVESPA:WEGE3,0.59171478
+47772,2004-02-10T09:00:00,BMFBOVESPA:WEGE3,0.58579763
+47773,2004-02-11T09:00:00,BMFBOVESPA:WEGE3,0.60354908
+47774,2004-02-12T09:00:00,BMFBOVESPA:WEGE3,0.61390409
+47775,2004-02-13T09:00:00,BMFBOVESPA:WEGE3,0.60354908
+47776,2004-11-03T09:00:00,BMFBOVESPA:WEGE3,0.86390358
+47777,2004-11-04T09:00:00,BMFBOVESPA:WEGE3,0.84023499
+47778,2004-11-05T09:00:00,BMFBOVESPA:WEGE3,0.84023499
+47779,2004-11-08T09:00:00,BMFBOVESPA:WEGE3,0.84171428
+47780,2004-11-09T09:00:00,BMFBOVESPA:WEGE3,0.84319357
+47781,2004-11-10T09:00:00,BMFBOVESPA:WEGE3,0.84763143
+47782,2004-11-11T09:00:00,BMFBOVESPA:WEGE3,0.84911071
+47783,2004-11-12T09:00:00,BMFBOVESPA:WEGE3,0.84467285
+47784,2004-11-16T09:00:00,BMFBOVESPA:WEGE3,0.84171428
+47785,2004-11-17T09:00:00,BMFBOVESPA:WEGE3,0.83727642
+47786,2004-11-18T09:00:00,BMFBOVESPA:WEGE3,0.83431784
+47787,2004-11-19T09:00:00,BMFBOVESPA:WEGE3,0.83727642
+47788,2004-11-22T09:00:00,BMFBOVESPA:WEGE3,0.83431784
+47789,2004-11-23T09:00:00,BMFBOVESPA:WEGE3,0.8165664
+47790,2004-11-24T09:00:00,BMFBOVESPA:WEGE3,0.82396283
+47791,2004-11-25T09:00:00,BMFBOVESPA:WEGE3,0.8284007
+47792,2004-11-26T09:00:00,BMFBOVESPA:WEGE3,0.82100426
+47793,2004-11-29T09:00:00,BMFBOVESPA:WEGE3,0.82987998
+47794,2004-11-30T09:00:00,BMFBOVESPA:WEGE3,0.81804569
+47795,2004-12-01T09:00:00,BMFBOVESPA:WEGE3,0.8284007
+47796,2004-12-02T09:00:00,BMFBOVESPA:WEGE3,0.82692141
+47797,2004-12-03T09:00:00,BMFBOVESPA:WEGE3,0.82396283
+47798,2004-12-06T09:00:00,BMFBOVESPA:WEGE3,0.82248355
+47799,2004-12-07T09:00:00,BMFBOVESPA:WEGE3,0.81360783
+47800,2004-12-08T09:00:00,BMFBOVESPA:WEGE3,0.80769068
+47801,2004-12-09T09:00:00,BMFBOVESPA:WEGE3,0.79585638
+47802,2004-12-10T09:00:00,BMFBOVESPA:WEGE3,0.81952497
+47803,2004-12-13T09:00:00,BMFBOVESPA:WEGE3,0.81804569
+47804,2004-12-14T09:00:00,BMFBOVESPA:WEGE3,0.81952497
+47805,2004-12-15T09:00:00,BMFBOVESPA:WEGE3,0.82396283
+47806,2004-12-16T09:00:00,BMFBOVESPA:WEGE3,0.82396283
+47807,2004-12-17T09:00:00,BMFBOVESPA:WEGE3,0.81360783
+47808,2004-12-20T09:00:00,BMFBOVESPA:WEGE3,0.81508711
+47809,2004-12-21T09:00:00,BMFBOVESPA:WEGE3,0.81508711
+47810,2004-12-22T09:00:00,BMFBOVESPA:WEGE3,0.80916997
+47811,2004-12-23T09:00:00,BMFBOVESPA:WEGE3,0.81212854
+47812,2004-12-27T09:00:00,BMFBOVESPA:WEGE3,0.8165664
+47813,2004-12-28T09:00:00,BMFBOVESPA:WEGE3,0.81360783
+47814,2004-12-29T09:00:00,BMFBOVESPA:WEGE3,0.81508711
+47815,2004-12-30T09:00:00,BMFBOVESPA:WEGE3,0.83135927
+47816,2005-01-03T09:00:00,BMFBOVESPA:WEGE3,0.83283856
+47817,2005-01-04T09:00:00,BMFBOVESPA:WEGE3,0.8387557
+47818,2005-01-05T09:00:00,BMFBOVESPA:WEGE3,0.84467285
+47819,2005-01-06T09:00:00,BMFBOVESPA:WEGE3,0.85059
+47820,2005-01-07T09:00:00,BMFBOVESPA:WEGE3,0.85946572
+47821,2005-01-10T09:00:00,BMFBOVESPA:WEGE3,0.85354857
+47822,2005-01-11T09:00:00,BMFBOVESPA:WEGE3,0.85650715
+47823,2005-01-12T09:00:00,BMFBOVESPA:WEGE3,0.8624243
+47824,2005-01-13T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47825,2005-01-14T09:00:00,BMFBOVESPA:WEGE3,0.89201003
+47826,2005-01-17T09:00:00,BMFBOVESPA:WEGE3,0.87869645
+47827,2005-01-18T09:00:00,BMFBOVESPA:WEGE3,0.86834144
+47828,2005-01-19T09:00:00,BMFBOVESPA:WEGE3,0.8846136
+47829,2005-01-20T09:00:00,BMFBOVESPA:WEGE3,0.86982073
+47830,2005-01-21T09:00:00,BMFBOVESPA:WEGE3,0.87869645
+47831,2005-01-24T09:00:00,BMFBOVESPA:WEGE3,0.8727793
+47832,2005-01-26T09:00:00,BMFBOVESPA:WEGE3,0.8846136
+47833,2005-01-27T09:00:00,BMFBOVESPA:WEGE3,0.87869645
+47834,2005-01-28T09:00:00,BMFBOVESPA:WEGE3,0.8846136
+47835,2005-01-31T09:00:00,BMFBOVESPA:WEGE3,0.88905146
+47836,2005-02-01T09:00:00,BMFBOVESPA:WEGE3,0.87573788
+47837,2005-02-02T09:00:00,BMFBOVESPA:WEGE3,0.88609289
+47838,2005-02-03T09:00:00,BMFBOVESPA:WEGE3,0.8727793
+47839,2005-02-04T09:00:00,BMFBOVESPA:WEGE3,0.87869645
+47840,2005-02-09T09:00:00,BMFBOVESPA:WEGE3,0.88905146
+47841,2005-02-10T09:00:00,BMFBOVESPA:WEGE3,0.89053075
+47842,2005-02-11T09:00:00,BMFBOVESPA:WEGE3,0.90088576
+47843,2005-02-14T09:00:00,BMFBOVESPA:WEGE3,0.90976148
+47844,2005-02-15T09:00:00,BMFBOVESPA:WEGE3,0.93343007
+47845,2005-02-16T09:00:00,BMFBOVESPA:WEGE3,0.95709866
+47846,2005-02-17T09:00:00,BMFBOVESPA:WEGE3,0.94822294
+47847,2005-02-18T09:00:00,BMFBOVESPA:WEGE3,0.92011649
+47848,2005-10-17T09:00:00,BMFBOVESPA:WEGE3,0.90384433
+47849,2005-10-18T09:00:00,BMFBOVESPA:WEGE3,0.8727793
+47850,2005-10-19T09:00:00,BMFBOVESPA:WEGE3,0.88313431
+47851,2005-10-20T09:00:00,BMFBOVESPA:WEGE3,0.8387557
+47852,2005-10-21T09:00:00,BMFBOVESPA:WEGE3,0.87869645
+47853,2005-10-24T09:00:00,BMFBOVESPA:WEGE3,0.92159577
+47854,2005-10-25T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47855,2005-10-26T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47856,2005-10-27T09:00:00,BMFBOVESPA:WEGE3,0.8846136
+47857,2005-10-28T09:00:00,BMFBOVESPA:WEGE3,0.89053075
+47858,2005-10-31T09:00:00,BMFBOVESPA:WEGE3,0.89053075
+47859,2005-11-01T09:00:00,BMFBOVESPA:WEGE3,0.90384433
+47860,2005-11-03T09:00:00,BMFBOVESPA:WEGE3,0.89940647
+47861,2005-11-04T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47862,2005-11-07T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47863,2005-11-08T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47864,2005-11-09T09:00:00,BMFBOVESPA:WEGE3,0.90384433
+47865,2005-11-10T09:00:00,BMFBOVESPA:WEGE3,0.90384433
+47866,2005-11-11T09:00:00,BMFBOVESPA:WEGE3,0.9068029
+47867,2005-11-14T09:00:00,BMFBOVESPA:WEGE3,0.90976148
+47868,2005-11-16T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47869,2005-11-17T09:00:00,BMFBOVESPA:WEGE3,0.90384433
+47870,2005-11-18T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47871,2005-11-21T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47872,2005-11-22T09:00:00,BMFBOVESPA:WEGE3,0.90384433
+47873,2005-11-23T09:00:00,BMFBOVESPA:WEGE3,0.92011649
+47874,2005-11-24T09:00:00,BMFBOVESPA:WEGE3,0.91715791
+47875,2005-11-25T09:00:00,BMFBOVESPA:WEGE3,0.89792718
+47876,2005-11-28T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47877,2005-11-29T09:00:00,BMFBOVESPA:WEGE3,0.8964479
+47878,2005-11-30T09:00:00,BMFBOVESPA:WEGE3,0.91567863
+47879,2005-12-01T09:00:00,BMFBOVESPA:WEGE3,0.92751292
+47880,2005-12-02T09:00:00,BMFBOVESPA:WEGE3,0.94526437
+47881,2005-12-05T09:00:00,BMFBOVESPA:WEGE3,0.95118151
+47882,2005-12-06T09:00:00,BMFBOVESPA:WEGE3,0.95118151
+47883,2005-12-07T09:00:00,BMFBOVESPA:WEGE3,0.94526437
+47884,2005-12-08T09:00:00,BMFBOVESPA:WEGE3,0.94230579
+47885,2005-12-09T09:00:00,BMFBOVESPA:WEGE3,0.93195078
+47886,2005-12-12T09:00:00,BMFBOVESPA:WEGE3,0.90976148
+47887,2005-12-13T09:00:00,BMFBOVESPA:WEGE3,0.91715791
+47888,2005-12-14T09:00:00,BMFBOVESPA:WEGE3,0.92751292
+47889,2005-12-15T09:00:00,BMFBOVESPA:WEGE3,0.92455435
+47890,2005-12-16T09:00:00,BMFBOVESPA:WEGE3,0.90828219
+47891,2005-12-19T09:00:00,BMFBOVESPA:WEGE3,0.89940647
+47892,2005-12-20T09:00:00,BMFBOVESPA:WEGE3,0.90532362
+47893,2005-12-21T09:00:00,BMFBOVESPA:WEGE3,0.91124077
+47894,2005-12-22T09:00:00,BMFBOVESPA:WEGE3,0.90532362
+47895,2005-12-23T09:00:00,BMFBOVESPA:WEGE3,0.90384433
+47896,2005-12-26T09:00:00,BMFBOVESPA:WEGE3,0.90236504
+47897,2005-12-27T09:00:00,BMFBOVESPA:WEGE3,0.92307506
+47898,2005-12-28T09:00:00,BMFBOVESPA:WEGE3,0.91124077
+47899,2005-12-29T09:00:00,BMFBOVESPA:WEGE3,0.92455435
+47900,2006-01-02T09:00:00,BMFBOVESPA:WEGE3,0.91272005
+47901,2006-01-03T09:00:00,BMFBOVESPA:WEGE3,0.94822294
+47902,2006-01-04T09:00:00,BMFBOVESPA:WEGE3,0.97189153
+47903,2006-01-05T09:00:00,BMFBOVESPA:WEGE3,0.98520511
+47904,2006-01-06T09:00:00,BMFBOVESPA:WEGE3,0.99703941
+47905,2006-01-09T09:00:00,BMFBOVESPA:WEGE3,1.020708
+47906,2006-01-10T09:00:00,BMFBOVESPA:WEGE3,1.01183228
+47907,2006-01-11T09:00:00,BMFBOVESPA:WEGE3,1.01774943
+47908,2006-01-12T09:00:00,BMFBOVESPA:WEGE3,1.00443584
+47909,2006-01-13T09:00:00,BMFBOVESPA:WEGE3,1.0088737
+47910,2006-01-16T09:00:00,BMFBOVESPA:WEGE3,1.01035299
+47911,2006-01-17T09:00:00,BMFBOVESPA:WEGE3,1.00739442
+47912,2006-01-18T09:00:00,BMFBOVESPA:WEGE3,0.98372583
+47913,2006-01-19T09:00:00,BMFBOVESPA:WEGE3,0.99703941
+47914,2006-01-20T09:00:00,BMFBOVESPA:WEGE3,0.96005723
+47915,2006-01-23T09:00:00,BMFBOVESPA:WEGE3,0.94822294
+47916,2006-01-24T09:00:00,BMFBOVESPA:WEGE3,0.94230579
+47917,2006-01-26T09:00:00,BMFBOVESPA:WEGE3,1.00147727
+47918,2006-01-27T09:00:00,BMFBOVESPA:WEGE3,0.97189153
+47919,2006-01-30T09:00:00,BMFBOVESPA:WEGE3,1.00147727
+47920,2006-01-31T09:00:00,BMFBOVESPA:WEGE3,1.01479085
+47921,2006-02-01T09:00:00,BMFBOVESPA:WEGE3,1.01035299
+47922,2006-02-02T09:00:00,BMFBOVESPA:WEGE3,0.9866844
+47923,2006-02-03T09:00:00,BMFBOVESPA:WEGE3,0.99112226
+47924,2006-02-06T09:00:00,BMFBOVESPA:WEGE3,0.97189153
+47925,2006-02-07T09:00:00,BMFBOVESPA:WEGE3,0.96005723
+47926,2006-02-08T09:00:00,BMFBOVESPA:WEGE3,0.97780868
+47927,2006-02-09T09:00:00,BMFBOVESPA:WEGE3,0.97189153
+47928,2006-02-10T09:00:00,BMFBOVESPA:WEGE3,0.95414009
+47929,2006-02-13T09:00:00,BMFBOVESPA:WEGE3,0.97189153
+47930,2006-02-14T09:00:00,BMFBOVESPA:WEGE3,0.95414009
+47931,2006-02-15T09:00:00,BMFBOVESPA:WEGE3,0.9644951
+47932,2006-02-16T09:00:00,BMFBOVESPA:WEGE3,0.98520511
+47933,2006-02-17T09:00:00,BMFBOVESPA:WEGE3,0.9748501
+47934,2006-11-06T09:00:00,BMFBOVESPA:WEGE3,1.49407983
+47935,2006-11-07T09:00:00,BMFBOVESPA:WEGE3,1.43934621
+47936,2006-11-08T09:00:00,BMFBOVESPA:WEGE3,1.53845843
+47937,2006-11-09T09:00:00,BMFBOVESPA:WEGE3,1.55177202
+47938,2006-11-10T09:00:00,BMFBOVESPA:WEGE3,1.60206777
+47939,2006-11-13T09:00:00,BMFBOVESPA:WEGE3,1.61538136
+47940,2006-11-14T09:00:00,BMFBOVESPA:WEGE3,1.68342856
+47941,2006-11-16T09:00:00,BMFBOVESPA:WEGE3,1.68342856
+47942,2006-11-17T09:00:00,BMFBOVESPA:WEGE3,1.72928645
+47943,2006-11-21T09:00:00,BMFBOVESPA:WEGE3,1.82396082
+47944,2006-11-22T09:00:00,BMFBOVESPA:WEGE3,1.84171226
+47945,2006-11-23T09:00:00,BMFBOVESPA:WEGE3,1.85206727
+47946,2006-11-24T09:00:00,BMFBOVESPA:WEGE3,1.80916795
+47947,2006-11-27T09:00:00,BMFBOVESPA:WEGE3,1.78845793
+47948,2006-11-28T09:00:00,BMFBOVESPA:WEGE3,1.75443433
+47949,2006-11-29T09:00:00,BMFBOVESPA:WEGE3,1.77218577
+47950,2006-11-30T09:00:00,BMFBOVESPA:WEGE3,1.71005572
+47951,2006-12-01T09:00:00,BMFBOVESPA:WEGE3,1.71005572
+47952,2006-12-04T09:00:00,BMFBOVESPA:WEGE3,1.69230428
+47953,2006-12-05T09:00:00,BMFBOVESPA:WEGE3,1.84171226
+47954,2006-12-06T09:00:00,BMFBOVESPA:WEGE3,1.83135725
+47955,2006-12-07T09:00:00,BMFBOVESPA:WEGE3,1.76331005
+47956,2006-12-08T09:00:00,BMFBOVESPA:WEGE3,1.7692272
+47957,2006-12-11T09:00:00,BMFBOVESPA:WEGE3,1.73964146
+47958,2006-12-12T09:00:00,BMFBOVESPA:WEGE3,1.76331005
+47959,2006-12-13T09:00:00,BMFBOVESPA:WEGE3,1.76183077
+47960,2006-12-14T09:00:00,BMFBOVESPA:WEGE3,1.77514435
+47961,2006-12-15T09:00:00,BMFBOVESPA:WEGE3,1.7914165
+47962,2006-12-18T09:00:00,BMFBOVESPA:WEGE3,1.8032508
+47963,2006-12-19T09:00:00,BMFBOVESPA:WEGE3,1.77662363
+47964,2006-12-20T09:00:00,BMFBOVESPA:WEGE3,1.81804367
+47965,2006-12-21T09:00:00,BMFBOVESPA:WEGE3,1.81804367
+47966,2006-12-22T09:00:00,BMFBOVESPA:WEGE3,1.84467083
+47967,2006-12-26T09:00:00,BMFBOVESPA:WEGE3,1.94970021
+47968,2006-12-27T09:00:00,BMFBOVESPA:WEGE3,2.01626812
+47969,2006-12-28T09:00:00,BMFBOVESPA:WEGE3,2.0073924
+47970,2007-01-02T09:00:00,BMFBOVESPA:WEGE3,2.10058748
+47971,2007-01-03T09:00:00,BMFBOVESPA:WEGE3,2.09023247
+47972,2007-01-04T09:00:00,BMFBOVESPA:WEGE3,2.0754396
+47973,2007-01-05T09:00:00,BMFBOVESPA:WEGE3,1.99259953
+47974,2007-01-08T09:00:00,BMFBOVESPA:WEGE3,1.9511795
+47975,2007-01-09T09:00:00,BMFBOVESPA:WEGE3,1.9852031
+47976,2007-01-10T09:00:00,BMFBOVESPA:WEGE3,2.05472958
+47977,2007-01-11T09:00:00,BMFBOVESPA:WEGE3,2.00443383
+47978,2007-01-12T09:00:00,BMFBOVESPA:WEGE3,1.97041023
+47979,2007-01-15T09:00:00,BMFBOVESPA:WEGE3,1.96893094
+47980,2007-01-16T09:00:00,BMFBOVESPA:WEGE3,1.96301379
+47981,2007-01-17T09:00:00,BMFBOVESPA:WEGE3,1.97632737
+47982,2007-01-18T09:00:00,BMFBOVESPA:WEGE3,1.96893094
+47983,2007-01-19T09:00:00,BMFBOVESPA:WEGE3,1.94970021
+47984,2007-01-22T09:00:00,BMFBOVESPA:WEGE3,1.96893094
+47985,2007-01-23T09:00:00,BMFBOVESPA:WEGE3,2.04881243
+47986,2007-01-24T09:00:00,BMFBOVESPA:WEGE3,2.11833892
+47987,2007-01-26T09:00:00,BMFBOVESPA:WEGE3,2.07839817
+47988,2007-01-29T09:00:00,BMFBOVESPA:WEGE3,2.00887169
+47989,2007-01-30T09:00:00,BMFBOVESPA:WEGE3,2.05472958
+47990,2007-01-31T09:00:00,BMFBOVESPA:WEGE3,2.01626812
+47991,2007-02-01T09:00:00,BMFBOVESPA:WEGE3,2.09319104
+47992,2007-02-02T09:00:00,BMFBOVESPA:WEGE3,2.17307254
+47993,2007-02-05T09:00:00,BMFBOVESPA:WEGE3,2.2455576
+47994,2007-02-06T09:00:00,BMFBOVESPA:WEGE3,2.22928544
+47995,2007-02-07T09:00:00,BMFBOVESPA:WEGE3,2.15975896
+47996,2007-02-08T09:00:00,BMFBOVESPA:WEGE3,2.17307254
+47997,2007-02-09T09:00:00,BMFBOVESPA:WEGE3,2.1996997
+47998,2007-02-12T09:00:00,BMFBOVESPA:WEGE3,2.2455576
+47999,2007-02-13T09:00:00,BMFBOVESPA:WEGE3,2.29881193
+48000,2007-02-14T09:00:00,BMFBOVESPA:WEGE3,2.28106049
+48001,2007-02-15T09:00:00,BMFBOVESPA:WEGE3,2.25443332
+48002,2007-02-16T09:00:00,BMFBOVESPA:WEGE3,2.26182976
+48003,2007-02-21T09:00:00,BMFBOVESPA:WEGE3,2.24851617
+48004,2007-02-22T09:00:00,BMFBOVESPA:WEGE3,2.21893043
+48005,2007-02-23T09:00:00,BMFBOVESPA:WEGE3,2.19674113
+48006,2007-10-15T09:00:00,BMFBOVESPA:WEGE3,3.08579274
+48007,2007-10-16T09:00:00,BMFBOVESPA:WEGE3,3.0902303
+48008,2007-10-17T09:00:00,BMFBOVESPA:WEGE3,3.20561483
+48009,2007-10-18T09:00:00,BMFBOVESPA:WEGE3,3.23372143
+48010,2007-10-19T09:00:00,BMFBOVESPA:WEGE3,3.21596984
+48011,2007-10-22T09:00:00,BMFBOVESPA:WEGE3,3.17898767
+48012,2007-10-23T09:00:00,BMFBOVESPA:WEGE3,3.2204077
+48013,2007-10-24T09:00:00,BMFBOVESPA:WEGE3,3.31212335
+48014,2007-10-25T09:00:00,BMFBOVESPA:WEGE3,3.32691637
+48015,2007-10-26T09:00:00,BMFBOVESPA:WEGE3,3.3683364
+48016,2007-10-29T09:00:00,BMFBOVESPA:WEGE3,3.42602859
+48017,2007-10-30T09:00:00,BMFBOVESPA:WEGE3,3.43490417
+48018,2007-10-31T09:00:00,BMFBOVESPA:WEGE3,3.54289241
+48019,2007-11-01T09:00:00,BMFBOVESPA:WEGE3,3.58283286
+48020,2007-11-05T09:00:00,BMFBOVESPA:WEGE3,3.68934182
+48021,2007-11-06T09:00:00,BMFBOVESPA:WEGE3,3.77218174
+48022,2007-11-07T09:00:00,BMFBOVESPA:WEGE3,3.7988089
+48023,2007-11-08T09:00:00,BMFBOVESPA:WEGE3,3.56360228
+48024,2007-11-09T09:00:00,BMFBOVESPA:WEGE3,3.50295151
+48025,2007-11-12T09:00:00,BMFBOVESPA:WEGE3,3.35502282
+48026,2007-11-13T09:00:00,BMFBOVESPA:WEGE3,3.34170923
+48027,2007-11-14T09:00:00,BMFBOVESPA:WEGE3,3.43490417
+48028,2007-11-16T09:00:00,BMFBOVESPA:WEGE3,3.39496371
+48029,2007-11-19T09:00:00,BMFBOVESPA:WEGE3,3.36389854
+48030,2007-11-21T09:00:00,BMFBOVESPA:WEGE3,3.27366189
+48031,2007-11-22T09:00:00,BMFBOVESPA:WEGE3,3.30620635
+48032,2007-11-23T09:00:00,BMFBOVESPA:WEGE3,3.29733077
+48033,2007-11-26T09:00:00,BMFBOVESPA:WEGE3,3.19230125
+48034,2007-11-27T09:00:00,BMFBOVESPA:WEGE3,3.24703502
+48035,2007-11-28T09:00:00,BMFBOVESPA:WEGE3,3.23372143
+48036,2007-11-29T09:00:00,BMFBOVESPA:WEGE3,3.23372143
+48037,2007-11-30T09:00:00,BMFBOVESPA:WEGE3,3.26182759
+48038,2007-12-03T09:00:00,BMFBOVESPA:WEGE3,3.27070361
+48039,2007-12-04T09:00:00,BMFBOVESPA:WEGE3,3.23520072
+48040,2007-12-05T09:00:00,BMFBOVESPA:WEGE3,3.29733077
+48041,2007-12-06T09:00:00,BMFBOVESPA:WEGE3,3.40236
+48042,2007-12-07T09:00:00,BMFBOVESPA:WEGE3,3.40236
+48043,2007-12-10T09:00:00,BMFBOVESPA:WEGE3,3.5547267
+48044,2007-12-11T09:00:00,BMFBOVESPA:WEGE3,3.43490417
+48045,2007-12-12T09:00:00,BMFBOVESPA:WEGE3,3.46892806
+48046,2007-12-13T09:00:00,BMFBOVESPA:WEGE3,3.43342488
+48047,2007-12-14T09:00:00,BMFBOVESPA:WEGE3,3.48519992
+48048,2007-12-17T09:00:00,BMFBOVESPA:WEGE3,3.34910552
+48049,2007-12-18T09:00:00,BMFBOVESPA:WEGE3,3.31656136
+48050,2007-12-19T09:00:00,BMFBOVESPA:WEGE3,3.4245493
+48051,2007-12-20T09:00:00,BMFBOVESPA:WEGE3,3.45117647
+48052,2007-12-21T09:00:00,BMFBOVESPA:WEGE3,3.45117647
+48053,2007-12-26T09:00:00,BMFBOVESPA:WEGE3,3.41123557
+48054,2007-12-27T09:00:00,BMFBOVESPA:WEGE3,3.35206424
+48055,2007-12-28T09:00:00,BMFBOVESPA:WEGE3,3.41123557
+48056,2008-01-02T09:00:00,BMFBOVESPA:WEGE3,3.38312942
+48057,2008-01-03T09:00:00,BMFBOVESPA:WEGE3,3.37869141
+48058,2008-01-04T09:00:00,BMFBOVESPA:WEGE3,3.36981583
+48059,2008-01-07T09:00:00,BMFBOVESPA:WEGE3,3.38312942
+48060,2008-01-08T09:00:00,BMFBOVESPA:WEGE3,3.2884549
+48061,2008-01-09T09:00:00,BMFBOVESPA:WEGE3,3.29585149
+48062,2008-01-10T09:00:00,BMFBOVESPA:WEGE3,3.23667971
+48063,2008-01-11T09:00:00,BMFBOVESPA:WEGE3,3.26182759
+48064,2008-01-14T09:00:00,BMFBOVESPA:WEGE3,3.22188714
+48065,2008-01-15T09:00:00,BMFBOVESPA:WEGE3,3.14052621
+48066,2008-01-16T09:00:00,BMFBOVESPA:WEGE3,2.92307103
+48067,2008-01-17T09:00:00,BMFBOVESPA:WEGE3,2.88904757
+48068,2008-01-18T09:00:00,BMFBOVESPA:WEGE3,2.93638461
+48069,2008-01-21T09:00:00,BMFBOVESPA:WEGE3,2.79141463
+48070,2008-01-22T09:00:00,BMFBOVESPA:WEGE3,2.71745029
+48071,2008-01-23T09:00:00,BMFBOVESPA:WEGE3,2.48963995
+48072,2008-01-24T09:00:00,BMFBOVESPA:WEGE3,2.60502448
+48073,2008-01-28T09:00:00,BMFBOVESPA:WEGE3,2.62573435
+48074,2008-01-29T09:00:00,BMFBOVESPA:WEGE3,2.7278053
+48075,2008-01-30T09:00:00,BMFBOVESPA:WEGE3,2.82839681
+48076,2008-01-31T09:00:00,BMFBOVESPA:WEGE3,2.86242026
+48077,2008-02-01T09:00:00,BMFBOVESPA:WEGE3,2.88313028
+48078,2008-02-06T09:00:00,BMFBOVESPA:WEGE3,2.79437291
+48079,2008-02-07T09:00:00,BMFBOVESPA:WEGE3,2.80176964
+48080,2008-02-08T09:00:00,BMFBOVESPA:WEGE3,2.82839681
+48081,2008-02-11T09:00:00,BMFBOVESPA:WEGE3,2.96744949
+48082,2008-02-12T09:00:00,BMFBOVESPA:WEGE3,2.92307103
+48083,2008-02-13T09:00:00,BMFBOVESPA:WEGE3,2.97484622
+48084,2008-02-14T09:00:00,BMFBOVESPA:WEGE3,2.94378104
+48085,2008-02-15T09:00:00,BMFBOVESPA:WEGE3,2.89200585
+48086,2008-10-20T09:00:00,BMFBOVESPA:WEGE3,1.86981871
+48087,2008-10-21T09:00:00,BMFBOVESPA:WEGE3,1.86833943
+48088,2008-10-22T09:00:00,BMFBOVESPA:WEGE3,1.8150851
+48089,2008-10-23T09:00:00,BMFBOVESPA:WEGE3,1.54585487
+48090,2008-10-24T09:00:00,BMFBOVESPA:WEGE3,1.39200903
+48091,2008-10-27T09:00:00,BMFBOVESPA:WEGE3,1.37129916
+48092,2008-10-28T09:00:00,BMFBOVESPA:WEGE3,1.51035198
+48093,2008-10-29T09:00:00,BMFBOVESPA:WEGE3,1.5532513
+48094,2008-10-30T09:00:00,BMFBOVESPA:WEGE3,1.65680139
+48095,2008-10-31T09:00:00,BMFBOVESPA:WEGE3,1.70413857
+48096,2008-11-03T09:00:00,BMFBOVESPA:WEGE3,1.80768866
+48097,2008-11-04T09:00:00,BMFBOVESPA:WEGE3,1.87869443
+48098,2008-11-05T09:00:00,BMFBOVESPA:WEGE3,1.8254401
+48099,2008-11-06T09:00:00,BMFBOVESPA:WEGE3,1.85650513
+48100,2008-11-07T09:00:00,BMFBOVESPA:WEGE3,1.8831323
+48101,2008-11-10T09:00:00,BMFBOVESPA:WEGE3,1.76183077
+48102,2008-11-11T09:00:00,BMFBOVESPA:WEGE3,1.80029223
+48103,2008-11-12T09:00:00,BMFBOVESPA:WEGE3,1.74112075
+48104,2008-11-13T09:00:00,BMFBOVESPA:WEGE3,1.7914165
+48105,2008-11-14T09:00:00,BMFBOVESPA:WEGE3,1.80029223
+48106,2008-11-17T09:00:00,BMFBOVESPA:WEGE3,1.77366506
+48107,2008-11-18T09:00:00,BMFBOVESPA:WEGE3,1.67751141
+48108,2008-11-19T09:00:00,BMFBOVESPA:WEGE3,1.67307355
+48109,2008-11-21T09:00:00,BMFBOVESPA:WEGE3,1.59319205
+48110,2008-11-24T09:00:00,BMFBOVESPA:WEGE3,1.71745216
+48111,2008-11-25T09:00:00,BMFBOVESPA:WEGE3,1.70413857
+48112,2008-11-26T09:00:00,BMFBOVESPA:WEGE3,1.66271854
+48113,2008-11-27T09:00:00,BMFBOVESPA:WEGE3,1.6109435
+48114,2008-11-28T09:00:00,BMFBOVESPA:WEGE3,1.59319205
+48115,2008-12-01T09:00:00,BMFBOVESPA:WEGE3,1.51035198
+48116,2008-12-02T09:00:00,BMFBOVESPA:WEGE3,1.51035198
+48117,2008-12-03T09:00:00,BMFBOVESPA:WEGE3,1.4748491
+48118,2008-12-04T09:00:00,BMFBOVESPA:WEGE3,1.44822193
+48119,2008-12-05T09:00:00,BMFBOVESPA:WEGE3,1.52366557
+48120,2008-12-08T09:00:00,BMFBOVESPA:WEGE3,1.5650856
+48121,2008-12-09T09:00:00,BMFBOVESPA:WEGE3,1.57839918
+48122,2008-12-10T09:00:00,BMFBOVESPA:WEGE3,1.57839918
+48123,2008-12-11T09:00:00,BMFBOVESPA:WEGE3,1.59319205
+48124,2008-12-12T09:00:00,BMFBOVESPA:WEGE3,1.57248203
+48125,2008-12-15T09:00:00,BMFBOVESPA:WEGE3,1.58579562
+48126,2008-12-16T09:00:00,BMFBOVESPA:WEGE3,1.60206777
+48127,2008-12-17T09:00:00,BMFBOVESPA:WEGE3,1.6553221
+48128,2008-12-18T09:00:00,BMFBOVESPA:WEGE3,1.6671564
+48129,2008-12-19T09:00:00,BMFBOVESPA:WEGE3,1.6671564
+48130,2008-12-22T09:00:00,BMFBOVESPA:WEGE3,1.66123925
+48131,2008-12-23T09:00:00,BMFBOVESPA:WEGE3,1.68194927
+48132,2008-12-26T09:00:00,BMFBOVESPA:WEGE3,1.68046998
+48133,2008-12-29T09:00:00,BMFBOVESPA:WEGE3,1.69526285
+48134,2008-12-30T09:00:00,BMFBOVESPA:WEGE3,1.73816217
+48135,2009-01-02T09:00:00,BMFBOVESPA:WEGE3,1.78254078
+48136,2009-01-05T09:00:00,BMFBOVESPA:WEGE3,1.82839868
+48137,2009-01-06T09:00:00,BMFBOVESPA:WEGE3,1.86390157
+48138,2009-01-07T09:00:00,BMFBOVESPA:WEGE3,1.7810615
+48139,2009-01-08T09:00:00,BMFBOVESPA:WEGE3,1.8372744
+48140,2009-01-09T09:00:00,BMFBOVESPA:WEGE3,1.81656438
+48141,2009-01-12T09:00:00,BMFBOVESPA:WEGE3,1.77662363
+48142,2009-01-13T09:00:00,BMFBOVESPA:WEGE3,1.71745216
+48143,2009-01-14T09:00:00,BMFBOVESPA:WEGE3,1.70413857
+48144,2009-01-15T09:00:00,BMFBOVESPA:WEGE3,1.73816217
+48145,2009-01-16T09:00:00,BMFBOVESPA:WEGE3,1.80768866
+48146,2009-01-19T09:00:00,BMFBOVESPA:WEGE3,1.77366506
+48147,2009-01-20T09:00:00,BMFBOVESPA:WEGE3,1.79289579
+48148,2009-01-21T09:00:00,BMFBOVESPA:WEGE3,1.80768866
+48149,2009-01-22T09:00:00,BMFBOVESPA:WEGE3,1.80620937
+48150,2009-01-23T09:00:00,BMFBOVESPA:WEGE3,1.7130143
+48151,2009-01-26T09:00:00,BMFBOVESPA:WEGE3,1.70413857
+48152,2009-01-27T09:00:00,BMFBOVESPA:WEGE3,1.6893457
+48153,2009-01-28T09:00:00,BMFBOVESPA:WEGE3,1.71745216
+48154,2009-01-29T09:00:00,BMFBOVESPA:WEGE3,1.6553221
+48155,2009-01-30T09:00:00,BMFBOVESPA:WEGE3,1.61981922
+48156,2009-02-02T09:00:00,BMFBOVESPA:WEGE3,1.6893457
+48157,2009-02-03T09:00:00,BMFBOVESPA:WEGE3,1.66863569
+48158,2009-02-04T09:00:00,BMFBOVESPA:WEGE3,1.69674214
+48159,2009-02-05T09:00:00,BMFBOVESPA:WEGE3,1.6789907
+48160,2009-02-06T09:00:00,BMFBOVESPA:WEGE3,1.72484859
+48161,2009-02-09T09:00:00,BMFBOVESPA:WEGE3,1.76626863
+48162,2009-02-10T09:00:00,BMFBOVESPA:WEGE3,1.76035148
+48163,2009-02-11T09:00:00,BMFBOVESPA:WEGE3,1.76626863
+48164,2009-02-12T09:00:00,BMFBOVESPA:WEGE3,1.73668289
+48165,2009-02-13T09:00:00,BMFBOVESPA:WEGE3,1.73816217
+48166,2009-10-19T09:00:00,BMFBOVESPA:WEGE3,2.75887017
+48167,2009-10-20T09:00:00,BMFBOVESPA:WEGE3,2.63017236
+48168,2009-10-21T09:00:00,BMFBOVESPA:WEGE3,2.54881143
+48169,2009-10-22T09:00:00,BMFBOVESPA:WEGE3,2.57100058
+48170,2009-10-23T09:00:00,BMFBOVESPA:WEGE3,2.66419581
+48171,2009-10-26T09:00:00,BMFBOVESPA:WEGE3,2.73224286
+48172,2009-10-27T09:00:00,BMFBOVESPA:WEGE3,2.63017236
+48173,2009-10-28T09:00:00,BMFBOVESPA:WEGE3,2.44230277
+48174,2009-10-29T09:00:00,BMFBOVESPA:WEGE3,2.5680423
+48175,2009-10-30T09:00:00,BMFBOVESPA:WEGE3,2.49999496
+48176,2009-11-03T09:00:00,BMFBOVESPA:WEGE3,2.44969905
+48177,2009-11-04T09:00:00,BMFBOVESPA:WEGE3,2.48520194
+48178,2009-11-05T09:00:00,BMFBOVESPA:WEGE3,2.50739154
+48179,2009-11-06T09:00:00,BMFBOVESPA:WEGE3,2.46449207
+48180,2009-11-09T09:00:00,BMFBOVESPA:WEGE3,2.52218411
+48181,2009-11-10T09:00:00,BMFBOVESPA:WEGE3,2.5857936
+48182,2009-11-11T09:00:00,BMFBOVESPA:WEGE3,2.6656751
+48183,2009-11-12T09:00:00,BMFBOVESPA:WEGE3,2.5576873
+48184,2009-11-13T09:00:00,BMFBOVESPA:WEGE3,2.5739593
+48185,2009-11-16T09:00:00,BMFBOVESPA:WEGE3,2.59171075
+48186,2009-11-17T09:00:00,BMFBOVESPA:WEGE3,2.63608936
+48187,2009-11-18T09:00:00,BMFBOVESPA:WEGE3,2.59614846
+48188,2009-11-19T09:00:00,BMFBOVESPA:WEGE3,2.54289443
+48189,2009-11-23T09:00:00,BMFBOVESPA:WEGE3,2.51034982
+48190,2009-11-24T09:00:00,BMFBOVESPA:WEGE3,2.50739154
+48191,2009-11-25T09:00:00,BMFBOVESPA:WEGE3,2.51330854
+48192,2009-11-26T09:00:00,BMFBOVESPA:WEGE3,2.47928494
+48193,2009-11-27T09:00:00,BMFBOVESPA:WEGE3,2.52218411
+48194,2009-11-30T09:00:00,BMFBOVESPA:WEGE3,2.5576873
+48195,2009-12-01T09:00:00,BMFBOVESPA:WEGE3,2.63756864
+48196,2009-12-02T09:00:00,BMFBOVESPA:WEGE3,2.61094148
+48197,2009-12-03T09:00:00,BMFBOVESPA:WEGE3,2.63608936
+48198,2009-12-04T09:00:00,BMFBOVESPA:WEGE3,2.62425506
+48199,2009-12-07T09:00:00,BMFBOVESPA:WEGE3,2.64792365
+48200,2009-12-08T09:00:00,BMFBOVESPA:WEGE3,2.6715921
+48201,2009-12-09T09:00:00,BMFBOVESPA:WEGE3,2.58283488
+48202,2009-12-10T09:00:00,BMFBOVESPA:WEGE3,2.5798766
+48203,2009-12-11T09:00:00,BMFBOVESPA:WEGE3,2.55472857
+48204,2009-12-14T09:00:00,BMFBOVESPA:WEGE3,2.6819471
+48205,2009-12-15T09:00:00,BMFBOVESPA:WEGE3,2.71745029
+48206,2009-12-16T09:00:00,BMFBOVESPA:WEGE3,2.6656751
+48207,2009-12-17T09:00:00,BMFBOVESPA:WEGE3,2.64940294
+48208,2009-12-18T09:00:00,BMFBOVESPA:WEGE3,2.59762775
+48209,2009-12-21T09:00:00,BMFBOVESPA:WEGE3,2.59171075
+48210,2009-12-22T09:00:00,BMFBOVESPA:WEGE3,2.66123723
+48211,2009-12-23T09:00:00,BMFBOVESPA:WEGE3,2.60354504
+48212,2009-12-28T09:00:00,BMFBOVESPA:WEGE3,2.61981705
+48213,2009-12-29T09:00:00,BMFBOVESPA:WEGE3,2.63904793
+48214,2009-12-30T09:00:00,BMFBOVESPA:WEGE3,2.64644422
+48215,2010-01-04T09:00:00,BMFBOVESPA:WEGE3,2.63608936
+48216,2010-01-05T09:00:00,BMFBOVESPA:WEGE3,2.63017236
+48217,2010-01-06T09:00:00,BMFBOVESPA:WEGE3,2.64496493
+48218,2010-01-07T09:00:00,BMFBOVESPA:WEGE3,2.68934369
+48219,2010-01-08T09:00:00,BMFBOVESPA:WEGE3,2.78697663
+48220,2010-01-11T09:00:00,BMFBOVESPA:WEGE3,2.75591145
+48221,2010-01-12T09:00:00,BMFBOVESPA:WEGE3,2.81952079
+48222,2010-01-13T09:00:00,BMFBOVESPA:WEGE3,2.73224286
+48223,2010-01-14T09:00:00,BMFBOVESPA:WEGE3,2.71745029
+48224,2010-01-15T09:00:00,BMFBOVESPA:WEGE3,2.70561599
+48225,2010-01-18T09:00:00,BMFBOVESPA:WEGE3,2.69230241
+48226,2010-01-19T09:00:00,BMFBOVESPA:WEGE3,2.76182875
+48227,2010-01-20T09:00:00,BMFBOVESPA:WEGE3,2.81656251
+48228,2010-01-21T09:00:00,BMFBOVESPA:WEGE3,2.68490583
+48229,2010-01-22T09:00:00,BMFBOVESPA:WEGE3,2.58875217
+48230,2010-01-26T09:00:00,BMFBOVESPA:WEGE3,2.52662212
+48231,2010-01-27T09:00:00,BMFBOVESPA:WEGE3,2.5739593
+48232,2010-01-28T09:00:00,BMFBOVESPA:WEGE3,2.61242077
+48233,2010-01-29T09:00:00,BMFBOVESPA:WEGE3,2.59614846
+48234,2010-02-01T09:00:00,BMFBOVESPA:WEGE3,2.60650377
+48235,2010-02-02T09:00:00,BMFBOVESPA:WEGE3,2.5739593
+48236,2010-02-03T09:00:00,BMFBOVESPA:WEGE3,2.61242077
+48237,2010-02-04T09:00:00,BMFBOVESPA:WEGE3,2.58875217
+48238,2010-02-05T09:00:00,BMFBOVESPA:WEGE3,2.47336764
+48239,2010-02-08T09:00:00,BMFBOVESPA:WEGE3,2.55472857
+48240,2010-02-09T09:00:00,BMFBOVESPA:WEGE3,2.64348594
+48241,2010-02-10T09:00:00,BMFBOVESPA:WEGE3,2.62425506
+48242,2010-02-11T09:00:00,BMFBOVESPA:WEGE3,2.62425506
+48243,2010-02-12T09:00:00,BMFBOVESPA:WEGE3,2.54733199
+48244,2010-02-17T09:00:00,BMFBOVESPA:WEGE3,2.58875217
+48245,2010-02-18T09:00:00,BMFBOVESPA:WEGE3,2.64052722
+48246,2010-02-19T09:00:00,BMFBOVESPA:WEGE3,2.57543859
+48247,2010-10-18T09:00:00,BMFBOVESPA:WEGE3,3.10502332
+48248,2010-10-19T09:00:00,BMFBOVESPA:WEGE3,3.09910632
+48249,2010-10-20T09:00:00,BMFBOVESPA:WEGE3,3.10650261
+48250,2010-10-21T09:00:00,BMFBOVESPA:WEGE3,3.09910632
+48251,2010-10-22T09:00:00,BMFBOVESPA:WEGE3,3.14792279
+48252,2010-10-25T09:00:00,BMFBOVESPA:WEGE3,3.25886931
+48253,2010-10-26T09:00:00,BMFBOVESPA:WEGE3,3.21301112
+48254,2010-10-27T09:00:00,BMFBOVESPA:WEGE3,3.18046696
+48255,2010-10-28T09:00:00,BMFBOVESPA:WEGE3,3.2544313
+48256,2010-10-29T09:00:00,BMFBOVESPA:WEGE3,3.2499933
+48257,2010-11-01T09:00:00,BMFBOVESPA:WEGE3,3.34466796
+48258,2010-11-03T09:00:00,BMFBOVESPA:WEGE3,3.29880977
+48259,2010-11-04T09:00:00,BMFBOVESPA:WEGE3,3.28401719
+48260,2010-11-05T09:00:00,BMFBOVESPA:WEGE3,3.32099937
+48261,2010-11-08T09:00:00,BMFBOVESPA:WEGE3,3.31804064
+48262,2010-11-09T09:00:00,BMFBOVESPA:WEGE3,3.38756713
+48263,2010-11-10T09:00:00,BMFBOVESPA:WEGE3,3.47632435
+48264,2010-11-11T09:00:00,BMFBOVESPA:WEGE3,3.52957883
+48265,2010-11-12T09:00:00,BMFBOVESPA:WEGE3,3.47780363
+48266,2010-11-16T09:00:00,BMFBOVESPA:WEGE3,3.43194589
+48267,2010-11-17T09:00:00,BMFBOVESPA:WEGE3,3.47484506
+48268,2010-11-18T09:00:00,BMFBOVESPA:WEGE3,3.49851365
+48269,2010-11-19T09:00:00,BMFBOVESPA:WEGE3,3.40531857
+48270,2010-11-22T09:00:00,BMFBOVESPA:WEGE3,3.35798154
+48271,2010-11-23T09:00:00,BMFBOVESPA:WEGE3,3.32839565
+48272,2010-11-24T09:00:00,BMFBOVESPA:WEGE3,3.38756713
+48273,2010-11-25T09:00:00,BMFBOVESPA:WEGE3,3.33579194
+48274,2010-11-26T09:00:00,BMFBOVESPA:WEGE3,3.32987494
+48275,2010-11-29T09:00:00,BMFBOVESPA:WEGE3,3.32099937
+48276,2010-11-30T09:00:00,BMFBOVESPA:WEGE3,3.33875066
+48277,2010-12-01T09:00:00,BMFBOVESPA:WEGE3,3.38904642
+48278,2010-12-02T09:00:00,BMFBOVESPA:WEGE3,3.41715287
+48279,2010-12-03T09:00:00,BMFBOVESPA:WEGE3,3.44230075
+48280,2010-12-06T09:00:00,BMFBOVESPA:WEGE3,3.39496371
+48281,2010-12-07T09:00:00,BMFBOVESPA:WEGE3,3.36537783
+48282,2010-12-08T09:00:00,BMFBOVESPA:WEGE3,3.32839565
+48283,2010-12-09T09:00:00,BMFBOVESPA:WEGE3,3.29880977
+48284,2010-12-10T09:00:00,BMFBOVESPA:WEGE3,3.19525983
+48285,2010-12-13T09:00:00,BMFBOVESPA:WEGE3,3.22484542
+48286,2010-12-14T09:00:00,BMFBOVESPA:WEGE3,3.31360278
+48287,2010-12-15T09:00:00,BMFBOVESPA:WEGE3,3.36537783
+48288,2010-12-16T09:00:00,BMFBOVESPA:WEGE3,3.35798154
+48289,2010-12-17T09:00:00,BMFBOVESPA:WEGE3,3.41715287
+48290,2010-12-20T09:00:00,BMFBOVESPA:WEGE3,3.3860877
+48291,2010-12-21T09:00:00,BMFBOVESPA:WEGE3,3.37277411
+48292,2010-12-22T09:00:00,BMFBOVESPA:WEGE3,3.27662061
+48293,2010-12-23T09:00:00,BMFBOVESPA:WEGE3,3.25591059
+48294,2010-12-27T09:00:00,BMFBOVESPA:WEGE3,3.21005284
+48295,2010-12-28T09:00:00,BMFBOVESPA:WEGE3,3.21005284
+48296,2010-12-29T09:00:00,BMFBOVESPA:WEGE3,3.2263247
+48297,2010-12-30T09:00:00,BMFBOVESPA:WEGE3,3.22484542
+48298,2011-01-03T09:00:00,BMFBOVESPA:WEGE3,3.25147273
+48299,2011-01-04T09:00:00,BMFBOVESPA:WEGE3,3.19525983
+48300,2011-01-05T09:00:00,BMFBOVESPA:WEGE3,3.15236036
+48301,2011-01-06T09:00:00,BMFBOVESPA:WEGE3,3.1183369
+48302,2011-01-07T09:00:00,BMFBOVESPA:WEGE3,3.12277491
+48303,2011-01-10T09:00:00,BMFBOVESPA:WEGE3,3.1242542
+48304,2011-01-11T09:00:00,BMFBOVESPA:WEGE3,3.17307067
+48305,2011-01-12T09:00:00,BMFBOVESPA:WEGE3,3.21005284
+48306,2011-01-13T09:00:00,BMFBOVESPA:WEGE3,3.17307067
+48307,2011-01-14T09:00:00,BMFBOVESPA:WEGE3,3.16567409
+48308,2011-01-17T09:00:00,BMFBOVESPA:WEGE3,3.15827765
+48309,2011-01-18T09:00:00,BMFBOVESPA:WEGE3,3.13756749
+48310,2011-01-19T09:00:00,BMFBOVESPA:WEGE3,3.14792279
+48311,2011-01-20T09:00:00,BMFBOVESPA:WEGE3,3.12721248
+48312,2011-01-21T09:00:00,BMFBOVESPA:WEGE3,3.08875102
+48313,2011-01-24T09:00:00,BMFBOVESPA:WEGE3,3.04585184
+48314,2011-01-26T09:00:00,BMFBOVESPA:WEGE3,3.00739038
+48315,2011-01-27T09:00:00,BMFBOVESPA:WEGE3,2.99555609
+48316,2011-01-28T09:00:00,BMFBOVESPA:WEGE3,2.92159174
+48317,2011-01-31T09:00:00,BMFBOVESPA:WEGE3,2.93786404
+48318,2011-02-01T09:00:00,BMFBOVESPA:WEGE3,2.92898803
+48319,2011-02-02T09:00:00,BMFBOVESPA:WEGE3,2.91271617
+48320,2011-02-03T09:00:00,BMFBOVESPA:WEGE3,2.84466882
+48321,2011-02-04T09:00:00,BMFBOVESPA:WEGE3,2.81952079
+48322,2011-02-07T09:00:00,BMFBOVESPA:WEGE3,2.73668087
+48323,2011-02-08T09:00:00,BMFBOVESPA:WEGE3,2.721888
+48324,2011-02-09T09:00:00,BMFBOVESPA:WEGE3,2.81064522
+48325,2011-02-10T09:00:00,BMFBOVESPA:WEGE3,2.95857391
+48326,2011-02-11T09:00:00,BMFBOVESPA:WEGE3,2.92898803
+48327,2011-02-14T09:00:00,BMFBOVESPA:WEGE3,2.92159174
+48328,2011-02-15T09:00:00,BMFBOVESPA:WEGE3,2.92455031
+48329,2011-02-16T09:00:00,BMFBOVESPA:WEGE3,2.9600532
+48330,2011-02-17T09:00:00,BMFBOVESPA:WEGE3,3.09170974
+48331,2011-02-18T09:00:00,BMFBOVESPA:WEGE3,3.1242542
+48332,2011-10-17T09:00:00,BMFBOVESPA:WEGE3,2.78105933
+48333,2011-10-18T09:00:00,BMFBOVESPA:WEGE3,2.81064522
+48334,2011-10-19T09:00:00,BMFBOVESPA:WEGE3,2.8402311
+48335,2011-10-20T09:00:00,BMFBOVESPA:WEGE3,2.79141463
+48336,2011-10-21T09:00:00,BMFBOVESPA:WEGE3,2.80768664
+48337,2011-10-24T09:00:00,BMFBOVESPA:WEGE3,2.83727238
+48338,2011-10-25T09:00:00,BMFBOVESPA:WEGE3,2.81508323
+48339,2011-10-26T09:00:00,BMFBOVESPA:WEGE3,2.85502368
+48340,2011-10-27T09:00:00,BMFBOVESPA:WEGE3,2.84910668
+48341,2011-10-28T09:00:00,BMFBOVESPA:WEGE3,2.8520654
+48342,2011-10-31T09:00:00,BMFBOVESPA:WEGE3,2.8180415
+48343,2011-11-01T09:00:00,BMFBOVESPA:WEGE3,2.78845591
+48344,2011-11-03T09:00:00,BMFBOVESPA:WEGE3,2.81656251
+48345,2011-11-04T09:00:00,BMFBOVESPA:WEGE3,2.80916593
+48346,2011-11-07T09:00:00,BMFBOVESPA:WEGE3,2.81064522
+48347,2011-11-08T09:00:00,BMFBOVESPA:WEGE3,2.80768664
+48348,2011-11-09T09:00:00,BMFBOVESPA:WEGE3,2.76626676
+48349,2011-11-10T09:00:00,BMFBOVESPA:WEGE3,2.75739074
+48350,2011-11-11T09:00:00,BMFBOVESPA:WEGE3,2.8180415
+48351,2011-11-14T09:00:00,BMFBOVESPA:WEGE3,2.77070447
+48352,2011-11-16T09:00:00,BMFBOVESPA:WEGE3,2.79585235
+48353,2011-11-17T09:00:00,BMFBOVESPA:WEGE3,2.7278053
+48354,2011-11-18T09:00:00,BMFBOVESPA:WEGE3,2.66271652
+48355,2011-11-21T09:00:00,BMFBOVESPA:WEGE3,2.5739593
+48356,2011-11-22T09:00:00,BMFBOVESPA:WEGE3,2.58135589
+48357,2011-11-23T09:00:00,BMFBOVESPA:WEGE3,2.51478783
+48358,2011-11-24T09:00:00,BMFBOVESPA:WEGE3,2.55472857
+48359,2011-11-25T09:00:00,BMFBOVESPA:WEGE3,2.54733199
+48360,2011-11-28T09:00:00,BMFBOVESPA:WEGE3,2.53401841
+48361,2011-11-29T09:00:00,BMFBOVESPA:WEGE3,2.52070512
+48362,2011-11-30T09:00:00,BMFBOVESPA:WEGE3,2.64792365
+48363,2011-12-01T09:00:00,BMFBOVESPA:WEGE3,2.65827851
+48364,2011-12-02T09:00:00,BMFBOVESPA:WEGE3,2.62573435
+48365,2011-12-05T09:00:00,BMFBOVESPA:WEGE3,2.62721363
+48366,2011-12-06T09:00:00,BMFBOVESPA:WEGE3,2.64496493
+48367,2011-12-07T09:00:00,BMFBOVESPA:WEGE3,2.5739593
+48368,2011-12-08T09:00:00,BMFBOVESPA:WEGE3,2.53253942
+48369,2011-12-09T09:00:00,BMFBOVESPA:WEGE3,2.56508358
+48370,2011-12-12T09:00:00,BMFBOVESPA:WEGE3,2.55177
+48371,2011-12-13T09:00:00,BMFBOVESPA:WEGE3,2.62869292
+48372,2011-12-14T09:00:00,BMFBOVESPA:WEGE3,2.57691788
+48373,2011-12-15T09:00:00,BMFBOVESPA:WEGE3,2.58283488
+48374,2011-12-16T09:00:00,BMFBOVESPA:WEGE3,2.59023146
+48375,2011-12-19T09:00:00,BMFBOVESPA:WEGE3,2.60650377
+48376,2011-12-20T09:00:00,BMFBOVESPA:WEGE3,2.68490583
+48377,2011-12-21T09:00:00,BMFBOVESPA:WEGE3,2.77366304
+48378,2011-12-22T09:00:00,BMFBOVESPA:WEGE3,2.81064522
+48379,2011-12-23T09:00:00,BMFBOVESPA:WEGE3,2.77366304
+48380,2011-12-26T09:00:00,BMFBOVESPA:WEGE3,2.7278053
+48381,2011-12-27T09:00:00,BMFBOVESPA:WEGE3,2.75147374
+48382,2011-12-28T09:00:00,BMFBOVESPA:WEGE3,2.73668087
+48383,2011-12-29T09:00:00,BMFBOVESPA:WEGE3,2.77810105
+48384,2012-01-02T09:00:00,BMFBOVESPA:WEGE3,2.76034946
+48385,2012-01-03T09:00:00,BMFBOVESPA:WEGE3,2.82543809
+48386,2012-01-04T09:00:00,BMFBOVESPA:WEGE3,2.8402311
+48387,2012-01-05T09:00:00,BMFBOVESPA:WEGE3,2.8579824
+48388,2012-01-06T09:00:00,BMFBOVESPA:WEGE3,2.82543809
+48389,2012-01-09T09:00:00,BMFBOVESPA:WEGE3,2.82543809
+48390,2012-01-10T09:00:00,BMFBOVESPA:WEGE3,2.81064522
+48391,2012-01-11T09:00:00,BMFBOVESPA:WEGE3,2.81064522
+48392,2012-01-12T09:00:00,BMFBOVESPA:WEGE3,2.81064522
+48393,2012-01-13T09:00:00,BMFBOVESPA:WEGE3,2.82543809
+48394,2012-01-16T09:00:00,BMFBOVESPA:WEGE3,2.82543809
+48395,2012-01-17T09:00:00,BMFBOVESPA:WEGE3,2.82543809
+48396,2012-01-18T09:00:00,BMFBOVESPA:WEGE3,2.8180415
+48397,2012-01-19T09:00:00,BMFBOVESPA:WEGE3,2.83431381
+48398,2012-01-20T09:00:00,BMFBOVESPA:WEGE3,2.83135509
+48399,2012-01-23T09:00:00,BMFBOVESPA:WEGE3,2.8357931
+48400,2012-01-24T09:00:00,BMFBOVESPA:WEGE3,2.88460957
+48401,2012-01-26T09:00:00,BMFBOVESPA:WEGE3,2.93046731
+48402,2012-01-27T09:00:00,BMFBOVESPA:WEGE3,2.89940243
+48403,2012-01-30T09:00:00,BMFBOVESPA:WEGE3,2.85058597
+48404,2012-01-31T09:00:00,BMFBOVESPA:WEGE3,2.88165099
+48405,2012-02-01T09:00:00,BMFBOVESPA:WEGE3,2.87869227
+48406,2012-02-02T09:00:00,BMFBOVESPA:WEGE3,2.84910668
+48407,2012-02-03T09:00:00,BMFBOVESPA:WEGE3,2.8402311
+48408,2012-02-06T09:00:00,BMFBOVESPA:WEGE3,2.93638461
+48409,2012-02-07T09:00:00,BMFBOVESPA:WEGE3,2.99555609
+48410,2012-02-08T09:00:00,BMFBOVESPA:WEGE3,2.96153249
+48411,2012-02-09T09:00:00,BMFBOVESPA:WEGE3,2.90088187
+48412,2012-02-10T09:00:00,BMFBOVESPA:WEGE3,2.84762739
+48413,2012-02-13T09:00:00,BMFBOVESPA:WEGE3,2.90679887
+48414,2012-02-14T09:00:00,BMFBOVESPA:WEGE3,2.82691752
+48415,2012-02-15T09:00:00,BMFBOVESPA:WEGE3,2.82543809
+48416,2012-02-16T09:00:00,BMFBOVESPA:WEGE3,2.82543809
+48417,2012-02-17T09:00:00,BMFBOVESPA:WEGE3,2.84762739
+48418,2012-02-22T09:00:00,BMFBOVESPA:WEGE3,2.82543809
+48419,2012-02-23T09:00:00,BMFBOVESPA:WEGE3,2.85502368
+48420,2012-02-24T09:00:00,BMFBOVESPA:WEGE3,2.86537898
+48421,2012-10-22T09:00:00,BMFBOVESPA:WEGE3,3.40531857
+48422,2012-10-23T09:00:00,BMFBOVESPA:WEGE3,3.4304666
+48423,2012-10-24T09:00:00,BMFBOVESPA:WEGE3,3.41715287
+48424,2012-10-25T09:00:00,BMFBOVESPA:WEGE3,3.44230075
+48425,2012-10-26T09:00:00,BMFBOVESPA:WEGE3,3.43934217
+48426,2012-10-29T09:00:00,BMFBOVESPA:WEGE3,3.43934217
+48427,2012-10-30T09:00:00,BMFBOVESPA:WEGE3,3.44230075
+48428,2012-10-31T09:00:00,BMFBOVESPA:WEGE3,3.45117647
+48429,2012-11-01T09:00:00,BMFBOVESPA:WEGE3,3.46153148
+48430,2012-11-05T09:00:00,BMFBOVESPA:WEGE3,3.57543657
+48431,2012-11-06T09:00:00,BMFBOVESPA:WEGE3,3.5502887
+48432,2012-11-07T09:00:00,BMFBOVESPA:WEGE3,3.53697511
+48433,2012-11-08T09:00:00,BMFBOVESPA:WEGE3,3.49111722
+48434,2012-11-09T09:00:00,BMFBOVESPA:WEGE3,3.47632435
+48435,2012-11-12T09:00:00,BMFBOVESPA:WEGE3,3.47336577
+48436,2012-11-13T09:00:00,BMFBOVESPA:WEGE3,3.47484506
+48437,2012-11-14T09:00:00,BMFBOVESPA:WEGE3,3.47632435
+48438,2012-11-16T09:00:00,BMFBOVESPA:WEGE3,3.73519957
+48439,2012-11-19T09:00:00,BMFBOVESPA:WEGE3,3.71301026
+48440,2012-11-21T09:00:00,BMFBOVESPA:WEGE3,3.73519957
+48441,2012-11-22T09:00:00,BMFBOVESPA:WEGE3,3.74259585
+48442,2012-11-23T09:00:00,BMFBOVESPA:WEGE3,3.73372028
+48443,2012-11-26T09:00:00,BMFBOVESPA:WEGE3,3.73372028
+48444,2012-11-27T09:00:00,BMFBOVESPA:WEGE3,3.73372028
+48445,2012-11-28T09:00:00,BMFBOVESPA:WEGE3,3.72780328
+48446,2012-11-29T09:00:00,BMFBOVESPA:WEGE3,3.77070245
+48447,2012-11-30T09:00:00,BMFBOVESPA:WEGE3,4.03105696
+48448,2012-12-03T09:00:00,BMFBOVESPA:WEGE3,3.94969632
+48449,2012-12-04T09:00:00,BMFBOVESPA:WEGE3,3.94229974
+48450,2012-12-05T09:00:00,BMFBOVESPA:WEGE3,4.19377852
+48451,2012-12-06T09:00:00,BMFBOVESPA:WEGE3,4.082832
+48452,2012-12-07T09:00:00,BMFBOVESPA:WEGE3,4.03549497
+48453,2012-12-10T09:00:00,BMFBOVESPA:WEGE3,3.99407478
+48454,2012-12-11T09:00:00,BMFBOVESPA:WEGE3,3.97928191
+48455,2012-12-12T09:00:00,BMFBOVESPA:WEGE3,4.13460719
+48456,2012-12-13T09:00:00,BMFBOVESPA:WEGE3,4.18638194
+48457,2012-12-14T09:00:00,BMFBOVESPA:WEGE3,4.07543542
+48458,2012-12-17T09:00:00,BMFBOVESPA:WEGE3,3.99999208
+48459,2012-12-18T09:00:00,BMFBOVESPA:WEGE3,4.03845324
+48460,2012-12-19T09:00:00,BMFBOVESPA:WEGE3,4.06803913
+48461,2012-12-20T09:00:00,BMFBOVESPA:WEGE3,4.06803913
+48462,2012-12-21T09:00:00,BMFBOVESPA:WEGE3,4.03105696
+48463,2012-12-26T09:00:00,BMFBOVESPA:WEGE3,4.0769147
+48464,2012-12-27T09:00:00,BMFBOVESPA:WEGE3,4.10206273
+48465,2012-12-28T09:00:00,BMFBOVESPA:WEGE3,3.99407478
+48466,2013-01-02T09:00:00,BMFBOVESPA:WEGE3,4.16271335
+48467,2013-01-03T09:00:00,BMFBOVESPA:WEGE3,4.34910365
+48468,2013-01-04T09:00:00,BMFBOVESPA:WEGE3,4.29732846
+48469,2013-01-07T09:00:00,BMFBOVESPA:WEGE3,4.24555371
+48470,2013-01-08T09:00:00,BMFBOVESPA:WEGE3,4.07543542
+48471,2013-01-09T09:00:00,BMFBOVESPA:WEGE3,4.10650059
+48472,2013-01-10T09:00:00,BMFBOVESPA:WEGE3,4.01774337
+48473,2013-01-11T09:00:00,BMFBOVESPA:WEGE3,4.06803913
+48474,2013-01-14T09:00:00,BMFBOVESPA:WEGE3,4.01626409
+48475,2013-01-15T09:00:00,BMFBOVESPA:WEGE3,3.99407478
+48476,2013-01-16T09:00:00,BMFBOVESPA:WEGE3,4.06803913
+48477,2013-01-17T09:00:00,BMFBOVESPA:WEGE3,4.01330537
+48478,2013-01-18T09:00:00,BMFBOVESPA:WEGE3,3.99407478
+48479,2013-01-21T09:00:00,BMFBOVESPA:WEGE3,3.93638274
+48480,2013-01-22T09:00:00,BMFBOVESPA:WEGE3,3.99407478
+48481,2013-01-23T09:00:00,BMFBOVESPA:WEGE3,4.04141197
+48482,2013-01-24T09:00:00,BMFBOVESPA:WEGE3,3.9748442
+48483,2013-01-28T09:00:00,BMFBOVESPA:WEGE3,3.84762537
+48484,2013-01-29T09:00:00,BMFBOVESPA:WEGE3,3.77957803
+48485,2013-01-30T09:00:00,BMFBOVESPA:WEGE3,3.76034744
+48486,2013-01-31T09:00:00,BMFBOVESPA:WEGE3,3.73667885
+48487,2013-02-01T09:00:00,BMFBOVESPA:WEGE3,3.76478545
+48488,2013-02-04T09:00:00,BMFBOVESPA:WEGE3,3.6686315
+48489,2013-02-05T09:00:00,BMFBOVESPA:WEGE3,3.5502887
+48490,2013-02-06T09:00:00,BMFBOVESPA:WEGE3,3.65531792
+48491,2013-02-07T09:00:00,BMFBOVESPA:WEGE3,3.62425304
+48492,2013-02-08T09:00:00,BMFBOVESPA:WEGE3,3.69821739
+48493,2013-02-13T09:00:00,BMFBOVESPA:WEGE3,3.64644235
+48494,2013-02-14T09:00:00,BMFBOVESPA:WEGE3,3.69821739
+48495,2013-02-15T09:00:00,BMFBOVESPA:WEGE3,3.75738887
+48496,2013-10-21T09:00:00,BMFBOVESPA:WEGE3,4.29289075
+48497,2013-10-22T09:00:00,BMFBOVESPA:WEGE3,4.33431063
+48498,2013-10-23T09:00:00,BMFBOVESPA:WEGE3,4.23963642
+48499,2013-10-24T09:00:00,BMFBOVESPA:WEGE3,4.29141146
+48500,2013-10-25T09:00:00,BMFBOVESPA:WEGE3,4.33874864
+48501,2013-10-28T09:00:00,BMFBOVESPA:WEGE3,4.32691435
+48502,2013-10-29T09:00:00,BMFBOVESPA:WEGE3,4.31360077
+48503,2013-10-30T09:00:00,BMFBOVESPA:WEGE3,4.30472504
+48504,2013-10-31T09:00:00,BMFBOVESPA:WEGE3,4.30472504
+48505,2013-11-01T09:00:00,BMFBOVESPA:WEGE3,4.36389652
+48506,2013-11-04T09:00:00,BMFBOVESPA:WEGE3,4.36537581
+48507,2013-11-05T09:00:00,BMFBOVESPA:WEGE3,4.37868939
+48508,2013-11-06T09:00:00,BMFBOVESPA:WEGE3,4.38164811
+48509,2013-11-07T09:00:00,BMFBOVESPA:WEGE3,4.46005017
+48510,2013-11-08T09:00:00,BMFBOVESPA:WEGE3,4.40827498
+48511,2013-11-11T09:00:00,BMFBOVESPA:WEGE3,4.37425153
+48512,2013-11-12T09:00:00,BMFBOVESPA:WEGE3,4.29141146
+48513,2013-11-13T09:00:00,BMFBOVESPA:WEGE3,4.37868939
+48514,2013-11-14T09:00:00,BMFBOVESPA:WEGE3,4.44969517
+48515,2013-11-18T09:00:00,BMFBOVESPA:WEGE3,4.46744676
+48516,2013-11-19T09:00:00,BMFBOVESPA:WEGE3,4.46005017
+48517,2013-11-21T09:00:00,BMFBOVESPA:WEGE3,4.48223933
+48518,2013-11-22T09:00:00,BMFBOVESPA:WEGE3,4.52661809
+48519,2013-11-25T09:00:00,BMFBOVESPA:WEGE3,4.5414111
+48520,2013-11-26T09:00:00,BMFBOVESPA:WEGE3,4.74111455
+48521,2013-11-27T09:00:00,BMFBOVESPA:WEGE3,4.67454678
+48522,2013-11-28T09:00:00,BMFBOVESPA:WEGE3,4.65975391
+48523,2013-11-29T09:00:00,BMFBOVESPA:WEGE3,4.65975391
+48524,2013-12-02T09:00:00,BMFBOVESPA:WEGE3,4.6893398
+48525,2013-12-03T09:00:00,BMFBOVESPA:WEGE3,4.72336325
+48526,2013-12-04T09:00:00,BMFBOVESPA:WEGE3,4.7070911
+48527,2013-12-05T09:00:00,BMFBOVESPA:WEGE3,4.74851083
+48528,2013-12-06T09:00:00,BMFBOVESPA:WEGE3,4.73519725
+48529,2013-12-09T09:00:00,BMFBOVESPA:WEGE3,4.74111455
+48530,2013-12-10T09:00:00,BMFBOVESPA:WEGE3,4.73371826
+48531,2013-12-11T09:00:00,BMFBOVESPA:WEGE3,4.6893398
+48532,2013-12-12T09:00:00,BMFBOVESPA:WEGE3,4.63756461
+48533,2013-12-13T09:00:00,BMFBOVESPA:WEGE3,4.59318585
+48534,2013-12-16T09:00:00,BMFBOVESPA:WEGE3,4.61685444
+48535,2013-12-17T09:00:00,BMFBOVESPA:WEGE3,4.60797887
+48536,2013-12-18T09:00:00,BMFBOVESPA:WEGE3,4.58578957
+48537,2013-12-19T09:00:00,BMFBOVESPA:WEGE3,4.64496104
+48538,2013-12-20T09:00:00,BMFBOVESPA:WEGE3,4.61537545
+48539,2013-12-23T09:00:00,BMFBOVESPA:WEGE3,4.56360026
+48540,2013-12-26T09:00:00,BMFBOVESPA:WEGE3,4.61685444
+48541,2013-12-27T09:00:00,BMFBOVESPA:WEGE3,4.60649943
+48542,2013-12-30T09:00:00,BMFBOVESPA:WEGE3,4.60945816
+48543,2014-01-02T09:00:00,BMFBOVESPA:WEGE3,4.49703235
+48544,2014-01-03T09:00:00,BMFBOVESPA:WEGE3,4.43786087
+48545,2014-01-06T09:00:00,BMFBOVESPA:WEGE3,4.47928105
+48546,2014-01-07T09:00:00,BMFBOVESPA:WEGE3,4.47632233
+48547,2014-01-08T09:00:00,BMFBOVESPA:WEGE3,4.39939941
+48548,2014-01-09T09:00:00,BMFBOVESPA:WEGE3,4.31951806
+48549,2014-01-10T09:00:00,BMFBOVESPA:WEGE3,4.29289075
+48550,2014-01-13T09:00:00,BMFBOVESPA:WEGE3,4.2307607
+48551,2014-01-14T09:00:00,BMFBOVESPA:WEGE3,4.30472504
+48552,2014-01-15T09:00:00,BMFBOVESPA:WEGE3,4.2810566
+48553,2014-01-16T09:00:00,BMFBOVESPA:WEGE3,4.28993217
+48554,2014-01-17T09:00:00,BMFBOVESPA:WEGE3,4.25295
+48555,2014-01-20T09:00:00,BMFBOVESPA:WEGE3,4.20117496
+48556,2014-01-21T09:00:00,BMFBOVESPA:WEGE3,4.18194423
+48557,2014-01-22T09:00:00,BMFBOVESPA:WEGE3,4.21005053
+48558,2014-01-23T09:00:00,BMFBOVESPA:WEGE3,4.11241759
+48559,2014-01-24T09:00:00,BMFBOVESPA:WEGE3,4.18490295
+48560,2014-01-27T09:00:00,BMFBOVESPA:WEGE3,4.15679635
+48561,2014-01-28T09:00:00,BMFBOVESPA:WEGE3,4.14348277
+48562,2014-01-29T09:00:00,BMFBOVESPA:WEGE3,4.16123406
+48563,2014-01-30T09:00:00,BMFBOVESPA:WEGE3,4.06951842
+48564,2014-01-31T09:00:00,BMFBOVESPA:WEGE3,4.05324626
+48565,2014-02-03T09:00:00,BMFBOVESPA:WEGE3,4.03845324
+48566,2014-02-04T09:00:00,BMFBOVESPA:WEGE3,4.05768412
+48567,2014-02-05T09:00:00,BMFBOVESPA:WEGE3,4.02366067
+48568,2014-02-06T09:00:00,BMFBOVESPA:WEGE3,4.1050213
+48569,2014-02-07T09:00:00,BMFBOVESPA:WEGE3,4.06803913
+48570,2014-02-10T09:00:00,BMFBOVESPA:WEGE3,4.06508056
+48571,2014-02-11T09:00:00,BMFBOVESPA:WEGE3,4.15679635
+48572,2014-02-12T09:00:00,BMFBOVESPA:WEGE3,4.24555371
+48573,2014-02-13T09:00:00,BMFBOVESPA:WEGE3,4.28993217
+48574,2014-02-14T09:00:00,BMFBOVESPA:WEGE3,4.39644069
+48575,2014-10-20T09:00:00,BMFBOVESPA:WEGE3,5.18845609
+48576,2014-10-21T09:00:00,BMFBOVESPA:WEGE3,5.30961
+48577,2014-10-22T09:00:00,BMFBOVESPA:WEGE3,5.28845598
+48578,2014-10-23T09:00:00,BMFBOVESPA:WEGE3,5.39807125
+48579,2014-10-24T09:00:00,BMFBOVESPA:WEGE3,5.36730205
+48580,2014-10-27T09:00:00,BMFBOVESPA:WEGE3,5.51345575
+48581,2014-10-28T09:00:00,BMFBOVESPA:WEGE3,5.60384008
+48582,2014-10-29T09:00:00,BMFBOVESPA:WEGE3,5.601917
+48583,2014-10-30T09:00:00,BMFBOVESPA:WEGE3,5.52114785
+48584,2014-10-31T09:00:00,BMFBOVESPA:WEGE3,5.62114794
+48585,2014-11-03T09:00:00,BMFBOVESPA:WEGE3,5.70960958
+48586,2014-11-04T09:00:00,BMFBOVESPA:WEGE3,5.74999396
+48587,2014-11-05T09:00:00,BMFBOVESPA:WEGE3,5.8076864
+48588,2014-11-06T09:00:00,BMFBOVESPA:WEGE3,5.79037873
+48589,2014-11-07T09:00:00,BMFBOVESPA:WEGE3,5.75768645
+48590,2014-11-10T09:00:00,BMFBOVESPA:WEGE3,5.76922471
+48591,2014-11-11T09:00:00,BMFBOVESPA:WEGE3,5.78845546
+48592,2014-11-12T09:00:00,BMFBOVESPA:WEGE3,5.70191709
+48593,2014-11-13T09:00:00,BMFBOVESPA:WEGE3,5.69230171
+48594,2014-11-14T09:00:00,BMFBOVESPA:WEGE3,5.66153271
+48595,2014-11-17T09:00:00,BMFBOVESPA:WEGE3,5.68845556
+48596,2014-11-18T09:00:00,BMFBOVESPA:WEGE3,5.77883989
+48597,2014-11-19T09:00:00,BMFBOVESPA:WEGE3,5.71730169
+48598,2014-11-21T09:00:00,BMFBOVESPA:WEGE3,5.76922471
+48599,2014-11-24T09:00:00,BMFBOVESPA:WEGE3,5.86537845
+48600,2014-11-25T09:00:00,BMFBOVESPA:WEGE3,5.84422444
+48601,2014-11-26T09:00:00,BMFBOVESPA:WEGE3,5.85191693
+48602,2014-11-27T09:00:00,BMFBOVESPA:WEGE3,5.84614771
+48603,2014-11-28T09:00:00,BMFBOVESPA:WEGE3,5.84230136
+48604,2014-12-01T09:00:00,BMFBOVESPA:WEGE3,5.78845546
+48605,2014-12-02T09:00:00,BMFBOVESPA:WEGE3,5.83268618
+48606,2014-12-03T09:00:00,BMFBOVESPA:WEGE3,5.86537845
+48607,2014-12-04T09:00:00,BMFBOVESPA:WEGE3,5.84999386
+48608,2014-12-05T09:00:00,BMFBOVESPA:WEGE3,5.87691671
+48609,2014-12-08T09:00:00,BMFBOVESPA:WEGE3,5.80384006
+48610,2014-12-09T09:00:00,BMFBOVESPA:WEGE3,5.75191704
+48611,2014-12-10T09:00:00,BMFBOVESPA:WEGE3,5.92307051
+48612,2014-12-11T09:00:00,BMFBOVESPA:WEGE3,6.0615321
+48613,2014-12-12T09:00:00,BMFBOVESPA:WEGE3,5.90384015
+48614,2014-12-15T09:00:00,BMFBOVESPA:WEGE3,5.76922471
+48615,2014-12-16T09:00:00,BMFBOVESPA:WEGE3,5.74037859
+48616,2014-12-17T09:00:00,BMFBOVESPA:WEGE3,5.73460936
+48617,2014-12-18T09:00:00,BMFBOVESPA:WEGE3,5.81730158
+48618,2014-12-19T09:00:00,BMFBOVESPA:WEGE3,5.78845546
+48619,2014-12-22T09:00:00,BMFBOVESPA:WEGE3,5.84614771
+48620,2014-12-23T09:00:00,BMFBOVESPA:WEGE3,5.82691676
+48621,2014-12-26T09:00:00,BMFBOVESPA:WEGE3,5.90384015
+48622,2014-12-29T09:00:00,BMFBOVESPA:WEGE3,5.89037824
+48623,2014-12-30T09:00:00,BMFBOVESPA:WEGE3,5.8846092
+48624,2015-01-02T09:00:00,BMFBOVESPA:WEGE3,5.97307046
+48625,2015-01-05T09:00:00,BMFBOVESPA:WEGE3,5.93845511
+48626,2015-01-06T09:00:00,BMFBOVESPA:WEGE3,5.84807078
+48627,2015-01-07T09:00:00,BMFBOVESPA:WEGE3,5.8384556
+48628,2015-01-08T09:00:00,BMFBOVESPA:WEGE3,5.91345533
+48629,2015-01-09T09:00:00,BMFBOVESPA:WEGE3,5.87883998
+48630,2015-01-12T09:00:00,BMFBOVESPA:WEGE3,5.84614771
+48631,2015-01-13T09:00:00,BMFBOVESPA:WEGE3,5.87883998
+48632,2015-01-14T09:00:00,BMFBOVESPA:WEGE3,5.9615322
+48633,2015-01-15T09:00:00,BMFBOVESPA:WEGE3,5.9615322
+48634,2015-01-16T09:00:00,BMFBOVESPA:WEGE3,5.9615322
+48635,2015-01-19T09:00:00,BMFBOVESPA:WEGE3,5.9923014
+48636,2015-01-20T09:00:00,BMFBOVESPA:WEGE3,6.04230135
+48637,2015-01-21T09:00:00,BMFBOVESPA:WEGE3,5.99037832
+48638,2015-01-22T09:00:00,BMFBOVESPA:WEGE3,6.05191653
+48639,2015-01-23T09:00:00,BMFBOVESPA:WEGE3,6.1307626
+48640,2015-01-26T09:00:00,BMFBOVESPA:WEGE3,6.0384552
+48641,2015-01-27T09:00:00,BMFBOVESPA:WEGE3,6.12499357
+48642,2015-01-28T09:00:00,BMFBOVESPA:WEGE3,6.21153175
+48643,2015-01-29T09:00:00,BMFBOVESPA:WEGE3,6.34999333
+48644,2015-01-30T09:00:00,BMFBOVESPA:WEGE3,6.15383969
+48645,2015-02-02T09:00:00,BMFBOVESPA:WEGE3,6.26345496
+48646,2015-02-03T09:00:00,BMFBOVESPA:WEGE3,6.31345529
+48647,2015-02-04T09:00:00,BMFBOVESPA:WEGE3,6.27307014
+48648,2015-02-05T09:00:00,BMFBOVESPA:WEGE3,6.29807031
+48649,2015-02-06T09:00:00,BMFBOVESPA:WEGE3,6.28845513
+48650,2015-02-09T09:00:00,BMFBOVESPA:WEGE3,6.28845513
+48651,2015-02-10T09:00:00,BMFBOVESPA:WEGE3,6.37883907
+48652,2015-02-11T09:00:00,BMFBOVESPA:WEGE3,6.41345442
+48653,2015-02-12T09:00:00,BMFBOVESPA:WEGE3,6.31537798
+48654,2015-02-13T09:00:00,BMFBOVESPA:WEGE3,6.23076307
+48655,2015-02-18T09:00:00,BMFBOVESPA:WEGE3,6.23076307
+48656,2015-02-19T09:00:00,BMFBOVESPA:WEGE3,6.28268532
+48657,2015-02-20T09:00:00,BMFBOVESPA:WEGE3,6.24999344
+48658,2015-10-19T09:00:00,BMFBOVESPA:WEGE3,6.11922446
+48659,2015-10-20T09:00:00,BMFBOVESPA:WEGE3,6.13460906
+48660,2015-10-21T09:00:00,BMFBOVESPA:WEGE3,6.02307072
+48661,2015-10-22T09:00:00,BMFBOVESPA:WEGE3,6.09614756
+48662,2015-10-23T09:00:00,BMFBOVESPA:WEGE3,6.09614756
+48663,2015-10-26T09:00:00,BMFBOVESPA:WEGE3,6.01922457
+48664,2015-10-27T09:00:00,BMFBOVESPA:WEGE3,6.00383997
+48665,2015-10-28T09:00:00,BMFBOVESPA:WEGE3,5.88076317
+48666,2015-10-29T09:00:00,BMFBOVESPA:WEGE3,5.58845578
+48667,2015-10-30T09:00:00,BMFBOVESPA:WEGE3,5.53845583
+48668,2015-11-03T09:00:00,BMFBOVESPA:WEGE3,5.53460968
+48669,2015-11-04T09:00:00,BMFBOVESPA:WEGE3,5.52691738
+48670,2015-11-05T09:00:00,BMFBOVESPA:WEGE3,5.91922467
+48671,2015-11-06T09:00:00,BMFBOVESPA:WEGE3,5.79230172
+48672,2015-11-09T09:00:00,BMFBOVESPA:WEGE3,5.73845563
+48673,2015-11-10T09:00:00,BMFBOVESPA:WEGE3,5.56537888
+48674,2015-11-11T09:00:00,BMFBOVESPA:WEGE3,5.59230193
+48675,2015-11-12T09:00:00,BMFBOVESPA:WEGE3,5.48076358
+48676,2015-11-13T09:00:00,BMFBOVESPA:WEGE3,5.40384059
+48677,2015-11-16T09:00:00,BMFBOVESPA:WEGE3,5.46153283
+48678,2015-11-17T09:00:00,BMFBOVESPA:WEGE3,5.54614813
+48679,2015-11-18T09:00:00,BMFBOVESPA:WEGE3,5.43460978
+48680,2015-11-19T09:00:00,BMFBOVESPA:WEGE3,5.65384033
+48681,2015-11-23T09:00:00,BMFBOVESPA:WEGE3,5.65384033
+48682,2015-11-24T09:00:00,BMFBOVESPA:WEGE3,5.81153247
+48683,2015-11-25T09:00:00,BMFBOVESPA:WEGE3,5.93845542
+48684,2015-11-26T09:00:00,BMFBOVESPA:WEGE3,5.90384007
+48685,2015-11-27T09:00:00,BMFBOVESPA:WEGE3,6.02307072
+48686,2015-11-30T09:00:00,BMFBOVESPA:WEGE3,5.84614782
+48687,2015-12-01T09:00:00,BMFBOVESPA:WEGE3,6.11153216
+48688,2015-12-02T09:00:00,BMFBOVESPA:WEGE3,6.18076286
+48689,2015-12-03T09:00:00,BMFBOVESPA:WEGE3,6.34614731
+48690,2015-12-04T09:00:00,BMFBOVESPA:WEGE3,5.99999382
+48691,2015-12-07T09:00:00,BMFBOVESPA:WEGE3,6.199994
+48692,2015-12-08T09:00:00,BMFBOVESPA:WEGE3,5.97307077
+48693,2015-12-09T09:00:00,BMFBOVESPA:WEGE3,5.94230157
+48694,2015-12-10T09:00:00,BMFBOVESPA:WEGE3,6.15383981
+48695,2015-12-11T09:00:00,BMFBOVESPA:WEGE3,6.31537811
+48696,2015-12-14T09:00:00,BMFBOVESPA:WEGE3,6.03076302
+48697,2015-12-15T09:00:00,BMFBOVESPA:WEGE3,5.92307082
+48698,2015-12-16T09:00:00,BMFBOVESPA:WEGE3,6.01922457
+48699,2015-12-17T09:00:00,BMFBOVESPA:WEGE3,5.97691692
+48700,2015-12-18T09:00:00,BMFBOVESPA:WEGE3,5.84614782
+48701,2015-12-21T09:00:00,BMFBOVESPA:WEGE3,5.84230167
+48702,2015-12-22T09:00:00,BMFBOVESPA:WEGE3,5.94999387
+48703,2015-12-23T09:00:00,BMFBOVESPA:WEGE3,5.98076307
+48704,2015-12-28T09:00:00,BMFBOVESPA:WEGE3,6.06153222
+48705,2015-12-29T09:00:00,BMFBOVESPA:WEGE3,5.99230152
+48706,2015-12-30T09:00:00,BMFBOVESPA:WEGE3,5.78460942
+48707,2016-01-04T09:00:00,BMFBOVESPA:WEGE3,5.63076343
+48708,2016-01-05T09:00:00,BMFBOVESPA:WEGE3,5.90384007
+48709,2016-01-06T09:00:00,BMFBOVESPA:WEGE3,5.76922482
+48710,2016-01-07T09:00:00,BMFBOVESPA:WEGE3,5.60384038
+48711,2016-01-08T09:00:00,BMFBOVESPA:WEGE3,5.57691733
+48712,2016-01-11T09:00:00,BMFBOVESPA:WEGE3,5.44999438
+48713,2016-01-12T09:00:00,BMFBOVESPA:WEGE3,5.69230183
+48714,2016-01-13T09:00:00,BMFBOVESPA:WEGE3,5.48076358
+48715,2016-01-14T09:00:00,BMFBOVESPA:WEGE3,5.48460973
+48716,2016-01-15T09:00:00,BMFBOVESPA:WEGE3,5.43076363
+48717,2016-01-18T09:00:00,BMFBOVESPA:WEGE3,5.36922524
+48718,2016-01-19T09:00:00,BMFBOVESPA:WEGE3,5.41153289
+48719,2016-01-20T09:00:00,BMFBOVESPA:WEGE3,5.33460989
+48720,2016-01-21T09:00:00,BMFBOVESPA:WEGE3,5.57307118
+48721,2016-01-22T09:00:00,BMFBOVESPA:WEGE3,5.67307108
+48722,2016-01-26T09:00:00,BMFBOVESPA:WEGE3,5.45768668
+48723,2016-01-27T09:00:00,BMFBOVESPA:WEGE3,5.68076338
+48724,2016-01-28T09:00:00,BMFBOVESPA:WEGE3,5.66537878
+48725,2016-01-29T09:00:00,BMFBOVESPA:WEGE3,5.94614772
+48726,2016-02-01T09:00:00,BMFBOVESPA:WEGE3,5.79999402
+48727,2016-02-02T09:00:00,BMFBOVESPA:WEGE3,5.56153273
+48728,2016-02-03T09:00:00,BMFBOVESPA:WEGE3,5.66922493
+48729,2016-02-04T09:00:00,BMFBOVESPA:WEGE3,5.64614803
+48730,2016-02-05T09:00:00,BMFBOVESPA:WEGE3,5.61537883
+48731,2016-02-10T09:00:00,BMFBOVESPA:WEGE3,5.61537883
+48732,2016-02-11T09:00:00,BMFBOVESPA:WEGE3,5.48845588
+48733,2016-02-12T09:00:00,BMFBOVESPA:WEGE3,5.51922508
+48734,2016-02-15T09:00:00,BMFBOVESPA:WEGE3,5.39230214
+48735,2016-02-16T09:00:00,BMFBOVESPA:WEGE3,5.38460984
+48736,2016-02-17T09:00:00,BMFBOVESPA:WEGE3,5.38076369
+48737,2016-02-18T09:00:00,BMFBOVESPA:WEGE3,5.44230208
+48738,2016-02-19T09:00:00,BMFBOVESPA:WEGE3,5.38460984
+48739,2016-10-17T09:00:00,BMFBOVESPA:WEGE3,6.82306989
+48740,2016-10-18T09:00:00,BMFBOVESPA:WEGE3,6.87307023
+48741,2016-10-19T09:00:00,BMFBOVESPA:WEGE3,6.82306989
+48742,2016-10-20T09:00:00,BMFBOVESPA:WEGE3,6.89999327
+48743,2016-10-21T09:00:00,BMFBOVESPA:WEGE3,6.88845444
+48744,2016-10-24T09:00:00,BMFBOVESPA:WEGE3,6.77691648
+48745,2016-10-25T09:00:00,BMFBOVESPA:WEGE3,6.76153149
+48746,2016-10-26T09:00:00,BMFBOVESPA:WEGE3,6.71922346
+48747,2016-10-27T09:00:00,BMFBOVESPA:WEGE3,6.6999931
+48748,2016-10-28T09:00:00,BMFBOVESPA:WEGE3,6.64614738
+48749,2016-10-31T09:00:00,BMFBOVESPA:WEGE3,6.76922379
+48750,2016-11-01T09:00:00,BMFBOVESPA:WEGE3,6.55768517
+48751,2016-11-03T09:00:00,BMFBOVESPA:WEGE3,6.48460909
+48752,2016-11-04T09:00:00,BMFBOVESPA:WEGE3,6.5307625
+48753,2016-11-07T09:00:00,BMFBOVESPA:WEGE3,6.61922356
+48754,2016-11-08T09:00:00,BMFBOVESPA:WEGE3,6.5384548
+48755,2016-11-09T09:00:00,BMFBOVESPA:WEGE3,6.43076222
+48756,2016-11-10T09:00:00,BMFBOVESPA:WEGE3,6.34614731
+48757,2016-11-11T09:00:00,BMFBOVESPA:WEGE3,6.25768586
+48758,2016-11-14T09:00:00,BMFBOVESPA:WEGE3,6.26153239
+48759,2016-11-16T09:00:00,BMFBOVESPA:WEGE3,6.37691651
+48760,2016-11-17T09:00:00,BMFBOVESPA:WEGE3,6.23845473
+48761,2016-11-18T09:00:00,BMFBOVESPA:WEGE3,6.31922426
+48762,2016-11-21T09:00:00,BMFBOVESPA:WEGE3,6.13460906
+48763,2016-11-22T09:00:00,BMFBOVESPA:WEGE3,6.09230141
+48764,2016-11-23T09:00:00,BMFBOVESPA:WEGE3,6.1692248
+48765,2016-11-24T09:00:00,BMFBOVESPA:WEGE3,6.03845532
+48766,2016-11-25T09:00:00,BMFBOVESPA:WEGE3,5.93460927
+48767,2016-11-28T09:00:00,BMFBOVESPA:WEGE3,6.199994
+48768,2016-11-29T09:00:00,BMFBOVESPA:WEGE3,6.11537831
+48769,2016-11-30T09:00:00,BMFBOVESPA:WEGE3,5.98845537
+48770,2016-12-01T09:00:00,BMFBOVESPA:WEGE3,5.61153268
+48771,2016-12-02T09:00:00,BMFBOVESPA:WEGE3,5.66153263
+48772,2016-12-05T09:00:00,BMFBOVESPA:WEGE3,5.56153273
+48773,2016-12-06T09:00:00,BMFBOVESPA:WEGE3,5.68845568
+48774,2016-12-07T09:00:00,BMFBOVESPA:WEGE3,5.81153247
+48775,2016-12-08T09:00:00,BMFBOVESPA:WEGE3,5.81537862
+48776,2016-12-09T09:00:00,BMFBOVESPA:WEGE3,5.82691707
+48777,2016-12-12T09:00:00,BMFBOVESPA:WEGE3,5.66922493
+48778,2016-12-13T09:00:00,BMFBOVESPA:WEGE3,5.76537867
+48779,2016-12-14T09:00:00,BMFBOVESPA:WEGE3,5.59614808
+48780,2016-12-15T09:00:00,BMFBOVESPA:WEGE3,5.69614798
+48781,2016-12-16T09:00:00,BMFBOVESPA:WEGE3,5.63845573
+48782,2016-12-19T09:00:00,BMFBOVESPA:WEGE3,5.64230188
+48783,2016-12-20T09:00:00,BMFBOVESPA:WEGE3,5.58076348
+48784,2016-12-21T09:00:00,BMFBOVESPA:WEGE3,5.61922498
+48785,2016-12-22T09:00:00,BMFBOVESPA:WEGE3,5.56153273
+48786,2016-12-23T09:00:00,BMFBOVESPA:WEGE3,5.71153258
+48787,2016-12-26T09:00:00,BMFBOVESPA:WEGE3,5.66153263
+48788,2016-12-27T09:00:00,BMFBOVESPA:WEGE3,5.75384023
+48789,2016-12-28T09:00:00,BMFBOVESPA:WEGE3,5.76922482
+48790,2016-12-29T09:00:00,BMFBOVESPA:WEGE3,5.96153232
+48791,2017-01-02T09:00:00,BMFBOVESPA:WEGE3,5.80768632
+48792,2017-01-03T09:00:00,BMFBOVESPA:WEGE3,6.09999371
+48793,2017-01-04T09:00:00,BMFBOVESPA:WEGE3,5.95384002
+48794,2017-01-05T09:00:00,BMFBOVESPA:WEGE3,5.93845542
+48795,2017-01-06T09:00:00,BMFBOVESPA:WEGE3,5.98845537
+48796,2017-01-09T09:00:00,BMFBOVESPA:WEGE3,5.92307082
+48797,2017-01-10T09:00:00,BMFBOVESPA:WEGE3,5.85768627
+48798,2017-01-11T09:00:00,BMFBOVESPA:WEGE3,5.75768638
+48799,2017-01-12T09:00:00,BMFBOVESPA:WEGE3,5.95384002
+48800,2017-01-13T09:00:00,BMFBOVESPA:WEGE3,5.82691707
+48801,2017-01-16T09:00:00,BMFBOVESPA:WEGE3,5.82691707
+48802,2017-01-17T09:00:00,BMFBOVESPA:WEGE3,5.96153232
+48803,2017-01-18T09:00:00,BMFBOVESPA:WEGE3,5.90384007
+48804,2017-01-19T09:00:00,BMFBOVESPA:WEGE3,5.90768622
+48805,2017-01-20T09:00:00,BMFBOVESPA:WEGE3,5.93845542
+48806,2017-01-23T09:00:00,BMFBOVESPA:WEGE3,6.02307072
+48807,2017-01-24T09:00:00,BMFBOVESPA:WEGE3,6.01922457
+48808,2017-01-26T09:00:00,BMFBOVESPA:WEGE3,6.19230131
+48809,2017-01-27T09:00:00,BMFBOVESPA:WEGE3,6.20768553
+48810,2017-01-30T09:00:00,BMFBOVESPA:WEGE3,6.15383981
+48811,2017-01-31T09:00:00,BMFBOVESPA:WEGE3,6.11922446
+48812,2017-02-01T09:00:00,BMFBOVESPA:WEGE3,6.07307067
+48813,2017-02-02T09:00:00,BMFBOVESPA:WEGE3,6.13076291
+48814,2017-02-03T09:00:00,BMFBOVESPA:WEGE3,6.24999356
+48815,2017-02-06T09:00:00,BMFBOVESPA:WEGE3,6.22307051
+48816,2017-02-07T09:00:00,BMFBOVESPA:WEGE3,6.22691705
+48817,2017-02-08T09:00:00,BMFBOVESPA:WEGE3,6.24999356
+48818,2017-02-09T09:00:00,BMFBOVESPA:WEGE3,6.26537854
+48819,2017-02-10T09:00:00,BMFBOVESPA:WEGE3,6.27691661
+48820,2017-02-13T09:00:00,BMFBOVESPA:WEGE3,6.32307079
+48821,2017-02-14T09:00:00,BMFBOVESPA:WEGE3,6.30383927
+48822,2017-02-15T09:00:00,BMFBOVESPA:WEGE3,6.5461471
+48823,2017-02-16T09:00:00,BMFBOVESPA:WEGE3,6.44230105
+48824,2017-02-17T09:00:00,BMFBOVESPA:WEGE3,6.50383945
+48825,2017-10-16T09:00:00,BMFBOVESPA:WEGE3,8.74999098
+48826,2017-10-17T09:00:00,BMFBOVESPA:WEGE3,8.66922222
+48827,2017-10-18T09:00:00,BMFBOVESPA:WEGE3,8.68460644
+48828,2017-10-19T09:00:00,BMFBOVESPA:WEGE3,8.51152931
+48829,2017-10-20T09:00:00,BMFBOVESPA:WEGE3,8.61537574
+48830,2017-10-23T09:00:00,BMFBOVESPA:WEGE3,8.32306796
+48831,2017-10-24T09:00:00,BMFBOVESPA:WEGE3,8.57306847
+48832,2017-10-25T09:00:00,BMFBOVESPA:WEGE3,8.55768349
+48833,2017-10-26T09:00:00,BMFBOVESPA:WEGE3,8.28845261
+48834,2017-10-27T09:00:00,BMFBOVESPA:WEGE3,8.3038376
+48835,2017-10-30T09:00:00,BMFBOVESPA:WEGE3,8.09614512
+48836,2017-10-31T09:00:00,BMFBOVESPA:WEGE3,8.18460734
+48837,2017-11-01T09:00:00,BMFBOVESPA:WEGE3,8.1422993
+48838,2017-11-03T09:00:00,BMFBOVESPA:WEGE3,8.24999188
+48839,2017-11-06T09:00:00,BMFBOVESPA:WEGE3,8.34999101
+48840,2017-11-07T09:00:00,BMFBOVESPA:WEGE3,8.12306894
+48841,2017-11-08T09:00:00,BMFBOVESPA:WEGE3,8.36152985
+48842,2017-11-09T09:00:00,BMFBOVESPA:WEGE3,8.33845295
+48843,2017-11-10T09:00:00,BMFBOVESPA:WEGE3,8.3269145
+48844,2017-11-13T09:00:00,BMFBOVESPA:WEGE3,8.19229887
+48845,2017-11-14T09:00:00,BMFBOVESPA:WEGE3,8.06537592
+48846,2017-11-16T09:00:00,BMFBOVESPA:WEGE3,8.365376
+48847,2017-11-17T09:00:00,BMFBOVESPA:WEGE3,8.58460654
+48848,2017-11-21T09:00:00,BMFBOVESPA:WEGE3,8.91152928
+48849,2017-11-22T09:00:00,BMFBOVESPA:WEGE3,9.03845223
+48850,2017-11-23T09:00:00,BMFBOVESPA:WEGE3,8.96152884
+48851,2017-11-24T09:00:00,BMFBOVESPA:WEGE3,8.84614473
+48852,2017-11-27T09:00:00,BMFBOVESPA:WEGE3,8.80768323
+48853,2017-11-28T09:00:00,BMFBOVESPA:WEGE3,8.76537597
+48854,2017-11-29T09:00:00,BMFBOVESPA:WEGE3,8.76922135
+48855,2017-11-30T09:00:00,BMFBOVESPA:WEGE3,8.79999055
+48856,2017-12-01T09:00:00,BMFBOVESPA:WEGE3,8.71537564
+48857,2017-12-04T09:00:00,BMFBOVESPA:WEGE3,8.90383698
+48858,2017-12-05T09:00:00,BMFBOVESPA:WEGE3,9.15383634
+48859,2017-12-06T09:00:00,BMFBOVESPA:WEGE3,9.17306747
+48860,2017-12-07T09:00:00,BMFBOVESPA:WEGE3,8.86922125
+48861,2017-12-08T09:00:00,BMFBOVESPA:WEGE3,8.90383698
+48862,2017-12-11T09:00:00,BMFBOVESPA:WEGE3,8.8961443
+48863,2017-12-12T09:00:00,BMFBOVESPA:WEGE3,9.01922186
+48864,2017-12-13T09:00:00,BMFBOVESPA:WEGE3,9.11537561
+48865,2017-12-14T09:00:00,BMFBOVESPA:WEGE3,8.8961443
+48866,2017-12-15T09:00:00,BMFBOVESPA:WEGE3,9.07691372
+48867,2017-12-18T09:00:00,BMFBOVESPA:WEGE3,9.03075993
+48868,2017-12-19T09:00:00,BMFBOVESPA:WEGE3,8.87306778
+48869,2017-12-20T09:00:00,BMFBOVESPA:WEGE3,8.96152884
+48870,2017-12-21T09:00:00,BMFBOVESPA:WEGE3,9.3076831
+48871,2017-12-22T09:00:00,BMFBOVESPA:WEGE3,9.33460577
+48872,2017-12-26T09:00:00,BMFBOVESPA:WEGE3,9.4999906
+48873,2017-12-27T09:00:00,BMFBOVESPA:WEGE3,9.49614445
+48874,2017-12-28T09:00:00,BMFBOVESPA:WEGE3,9.27306775
+48875,2018-01-02T09:00:00,BMFBOVESPA:WEGE3,9.62306701
+48876,2018-01-03T09:00:00,BMFBOVESPA:WEGE3,9.47691293
+48877,2018-01-04T09:00:00,BMFBOVESPA:WEGE3,9.38460571
+48878,2018-01-05T09:00:00,BMFBOVESPA:WEGE3,9.42306721
+48879,2018-01-08T09:00:00,BMFBOVESPA:WEGE3,9.4999906
+48880,2018-01-09T09:00:00,BMFBOVESPA:WEGE3,9.65383621
+48881,2018-01-10T09:00:00,BMFBOVESPA:WEGE3,9.57691321
+48882,2018-01-11T09:00:00,BMFBOVESPA:WEGE3,9.76152802
+48883,2018-01-12T09:00:00,BMFBOVESPA:WEGE3,9.83460525
+48884,2018-01-15T09:00:00,BMFBOVESPA:WEGE3,9.8999898
+48885,2018-01-16T09:00:00,BMFBOVESPA:WEGE3,10.01922006
+48886,2018-01-17T09:00:00,BMFBOVESPA:WEGE3,9.9615282
+48887,2018-01-18T09:00:00,BMFBOVESPA:WEGE3,9.82306719
+48888,2018-01-19T09:00:00,BMFBOVESPA:WEGE3,9.95768166
+48889,2018-01-22T09:00:00,BMFBOVESPA:WEGE3,9.8461437
+48890,2018-01-23T09:00:00,BMFBOVESPA:WEGE3,9.54229748
+48891,2018-01-24T09:00:00,BMFBOVESPA:WEGE3,9.57691321
+48892,2018-01-26T09:00:00,BMFBOVESPA:WEGE3,9.61922086
+48893,2018-01-29T09:00:00,BMFBOVESPA:WEGE3,9.31152848
+48894,2018-01-30T09:00:00,BMFBOVESPA:WEGE3,9.23075972
+48895,2018-01-31T09:00:00,BMFBOVESPA:WEGE3,9.11537561
+48896,2018-02-01T09:00:00,BMFBOVESPA:WEGE3,9.03845223
+48897,2018-02-02T09:00:00,BMFBOVESPA:WEGE3,8.74999098
+48898,2018-02-05T09:00:00,BMFBOVESPA:WEGE3,8.65383724
+48899,2018-02-06T09:00:00,BMFBOVESPA:WEGE3,8.91537543
+48900,2018-02-07T09:00:00,BMFBOVESPA:WEGE3,8.80768323
+48901,2018-02-08T09:00:00,BMFBOVESPA:WEGE3,8.54999119
+48902,2018-02-09T09:00:00,BMFBOVESPA:WEGE3,8.43076054
+48903,2018-02-14T09:00:00,BMFBOVESPA:WEGE3,8.80768323
+48904,2018-02-15T09:00:00,BMFBOVESPA:WEGE3,9.00383688
+48905,2018-02-16T09:00:00,BMFBOVESPA:WEGE3,8.79614517
+48906,2018-11-05T09:00:00,BMFBOVESPA:WEGE3,9.35499963
+48907,2018-11-06T09:00:00,BMFBOVESPA:WEGE3,9.35000063
+48908,2018-11-07T09:00:00,BMFBOVESPA:WEGE3,9.43000063
+48909,2018-11-08T09:00:00,BMFBOVESPA:WEGE3,9.30000013
+48910,2018-11-09T09:00:00,BMFBOVESPA:WEGE3,9.30000013
+48911,2018-11-12T09:00:00,BMFBOVESPA:WEGE3,9.22500062
+48912,2018-11-13T09:00:00,BMFBOVESPA:WEGE3,9.06499962
+48913,2018-11-14T09:00:00,BMFBOVESPA:WEGE3,9.21000012
+48914,2018-11-16T09:00:00,BMFBOVESPA:WEGE3,9.27499963
+48915,2018-11-19T09:00:00,BMFBOVESPA:WEGE3,9.10000062
+48916,2018-11-21T09:00:00,BMFBOVESPA:WEGE3,8.97999962
+48917,2018-11-22T09:00:00,BMFBOVESPA:WEGE3,8.81000062
+48918,2018-11-23T09:00:00,BMFBOVESPA:WEGE3,8.84000012
+48919,2018-11-26T09:00:00,BMFBOVESPA:WEGE3,8.87000012
+48920,2018-11-27T09:00:00,BMFBOVESPA:WEGE3,9.02499962
+48921,2018-11-28T09:00:00,BMFBOVESPA:WEGE3,9.06999962
+48922,2018-11-29T09:00:00,BMFBOVESPA:WEGE3,9.10499962
+48923,2018-11-30T09:00:00,BMFBOVESPA:WEGE3,8.91000012
+48924,2018-12-03T09:00:00,BMFBOVESPA:WEGE3,8.97999962
+48925,2018-12-04T09:00:00,BMFBOVESPA:WEGE3,9.02000062
+48926,2018-12-05T09:00:00,BMFBOVESPA:WEGE3,8.92500012
+48927,2018-12-06T09:00:00,BMFBOVESPA:WEGE3,8.91500012
+48928,2018-12-07T09:00:00,BMFBOVESPA:WEGE3,8.84500062
+48929,2018-12-10T09:00:00,BMFBOVESPA:WEGE3,8.60499962
+48930,2018-12-11T09:00:00,BMFBOVESPA:WEGE3,8.70000012
+48931,2018-12-12T09:00:00,BMFBOVESPA:WEGE3,8.64999962
+48932,2018-12-13T09:00:00,BMFBOVESPA:WEGE3,8.68500062
+48933,2018-12-14T09:00:00,BMFBOVESPA:WEGE3,8.67500012
+48934,2018-12-17T09:00:00,BMFBOVESPA:WEGE3,8.46000011
+48935,2018-12-18T09:00:00,BMFBOVESPA:WEGE3,8.41500011
+48936,2018-12-19T09:00:00,BMFBOVESPA:WEGE3,8.55000012
+48937,2018-12-20T09:00:00,BMFBOVESPA:WEGE3,8.62500012
+48938,2018-12-21T09:00:00,BMFBOVESPA:WEGE3,8.67000012
+48939,2018-12-26T09:00:00,BMFBOVESPA:WEGE3,8.50000011
+48940,2018-12-27T09:00:00,BMFBOVESPA:WEGE3,8.56499962
+48941,2018-12-28T09:00:00,BMFBOVESPA:WEGE3,8.77000062
+48942,2019-01-02T09:00:00,BMFBOVESPA:WEGE3,8.99000012
+48943,2019-01-03T09:00:00,BMFBOVESPA:WEGE3,9.19499962
+48944,2019-01-04T09:00:00,BMFBOVESPA:WEGE3,9.30000013
+48945,2019-01-07T09:00:00,BMFBOVESPA:WEGE3,9.15499962
+48946,2019-01-08T09:00:00,BMFBOVESPA:WEGE3,9.08000012
+48947,2019-01-09T09:00:00,BMFBOVESPA:WEGE3,9.18000062
+48948,2019-01-10T09:00:00,BMFBOVESPA:WEGE3,9.25000012
+48949,2019-01-11T09:00:00,BMFBOVESPA:WEGE3,9.34500063
+48950,2019-01-14T09:00:00,BMFBOVESPA:WEGE3,9.45000013
+48951,2019-01-15T09:00:00,BMFBOVESPA:WEGE3,9.26500063
+48952,2019-01-16T09:00:00,BMFBOVESPA:WEGE3,9.46000013
+48953,2019-01-17T09:00:00,BMFBOVESPA:WEGE3,9.39999963
+48954,2019-01-18T09:00:00,BMFBOVESPA:WEGE3,9.35000063
+48955,2019-01-21T09:00:00,BMFBOVESPA:WEGE3,9.41000013
+48956,2019-01-22T09:00:00,BMFBOVESPA:WEGE3,9.27999963
+48957,2019-01-23T09:00:00,BMFBOVESPA:WEGE3,9.38500013
+48958,2019-01-24T09:00:00,BMFBOVESPA:WEGE3,9.41000013
+48959,2019-01-28T09:00:00,BMFBOVESPA:WEGE3,9.56000063
+48960,2019-01-29T09:00:00,BMFBOVESPA:WEGE3,9.60499963
+48961,2019-01-30T09:00:00,BMFBOVESPA:WEGE3,9.71000013
+48962,2019-01-31T09:00:00,BMFBOVESPA:WEGE3,9.42000013
+48963,2019-02-01T09:00:00,BMFBOVESPA:WEGE3,9.81499963
+48964,2019-02-04T09:00:00,BMFBOVESPA:WEGE3,9.85000063
+48965,2019-02-05T09:00:00,BMFBOVESPA:WEGE3,10.02499964
+48966,2019-02-06T09:00:00,BMFBOVESPA:WEGE3,9.67000013
+48967,2019-02-07T09:00:00,BMFBOVESPA:WEGE3,9.58500013
+48968,2019-02-08T09:00:00,BMFBOVESPA:WEGE3,9.50000013
+48969,2019-02-11T09:00:00,BMFBOVESPA:WEGE3,9.44499963
+48970,2019-02-12T09:00:00,BMFBOVESPA:WEGE3,9.43500063
+48971,2019-02-13T09:00:00,BMFBOVESPA:WEGE3,9.33000013
+48972,2019-02-14T09:00:00,BMFBOVESPA:WEGE3,9.42000013
+48973,2019-02-15T09:00:00,BMFBOVESPA:WEGE3,9.45000013
+48974,2023-05-09T10:00:00,BMFBOVESPA:WEGE3,39.860001
+48975,2023-05-10T10:00:00,BMFBOVESPA:WEGE3,39.349998
+48976,2023-05-11T10:00:00,BMFBOVESPA:WEGE3,39.32
+48977,2023-05-12T10:00:00,BMFBOVESPA:WEGE3,38.91
+48978,2023-05-15T10:00:00,BMFBOVESPA:WEGE3,39.639999
+48979,2023-05-16T10:00:00,BMFBOVESPA:WEGE3,39.700001
+48980,2023-05-17T10:00:00,BMFBOVESPA:WEGE3,39.459999
+48981,2023-05-18T10:00:00,BMFBOVESPA:WEGE3,39.299999
+48982,2023-05-19T10:00:00,BMFBOVESPA:WEGE3,40.130001
+48983,2023-05-22T10:00:00,BMFBOVESPA:WEGE3,40.360001
+48984,2023-05-23T10:00:00,BMFBOVESPA:WEGE3,40.220001
+48985,2023-05-24T10:00:00,BMFBOVESPA:WEGE3,39.82
+48986,2023-05-25T10:00:00,BMFBOVESPA:WEGE3,39.040001
+48987,2023-05-26T10:00:00,BMFBOVESPA:WEGE3,39.509998
+48988,2023-05-29T10:00:00,BMFBOVESPA:WEGE3,38.880001
+48989,2023-05-30T10:00:00,BMFBOVESPA:WEGE3,38.34
+48990,2023-05-31T10:00:00,BMFBOVESPA:WEGE3,37.610001
+48991,2023-06-01T10:00:00,BMFBOVESPA:WEGE3,37.189999
+48992,2023-06-02T10:00:00,BMFBOVESPA:WEGE3,37.669998
+48993,2023-06-05T10:00:00,BMFBOVESPA:WEGE3,37.630001
+48994,2023-06-06T10:00:00,BMFBOVESPA:WEGE3,38.200001
+48995,2023-06-07T10:00:00,BMFBOVESPA:WEGE3,38.150002
+48996,2023-06-09T10:00:00,BMFBOVESPA:WEGE3,37.799999
+48997,2023-06-12T10:00:00,BMFBOVESPA:WEGE3,37.75
+48998,2023-06-13T10:00:00,BMFBOVESPA:WEGE3,37.349998
+48999,2023-06-14T10:00:00,BMFBOVESPA:WEGE3,37.869999
+49000,2023-06-15T10:00:00,BMFBOVESPA:WEGE3,37.84
+49001,2023-06-16T10:00:00,BMFBOVESPA:WEGE3,37.849998
+49002,2023-06-19T10:00:00,BMFBOVESPA:WEGE3,37.669998
+49003,2023-06-20T10:00:00,BMFBOVESPA:WEGE3,36.950001
+49004,2023-06-21T10:00:00,BMFBOVESPA:WEGE3,36.450001
+49005,2023-06-22T10:00:00,BMFBOVESPA:WEGE3,36.400002
+49006,2023-06-23T10:00:00,BMFBOVESPA:WEGE3,36.599998
+49007,2023-06-26T10:00:00,BMFBOVESPA:WEGE3,36.400002
+49008,2023-06-27T10:00:00,BMFBOVESPA:WEGE3,36.5
+49009,2023-06-28T10:00:00,BMFBOVESPA:WEGE3,36.580002
+49010,2023-06-29T10:00:00,BMFBOVESPA:WEGE3,36.84
+49011,2023-06-30T10:00:00,BMFBOVESPA:WEGE3,37.75
+49012,2023-07-03T10:00:00,BMFBOVESPA:WEGE3,37.689999
+49013,2023-07-04T10:00:00,BMFBOVESPA:WEGE3,37.189999
+49014,2023-07-05T10:00:00,BMFBOVESPA:WEGE3,37.5
+49015,2023-07-06T10:00:00,BMFBOVESPA:WEGE3,36.889999
+49016,2023-07-07T10:00:00,BMFBOVESPA:WEGE3,37.0
+49017,2023-07-10T10:00:00,BMFBOVESPA:WEGE3,36.290001
+49018,2023-07-11T10:00:00,BMFBOVESPA:WEGE3,35.950001
+49019,2023-07-12T10:00:00,BMFBOVESPA:WEGE3,36.060001
+49020,2023-07-13T10:00:00,BMFBOVESPA:WEGE3,36.060001
+49021,2023-07-14T10:00:00,BMFBOVESPA:WEGE3,36.0
+49022,2023-07-17T10:00:00,BMFBOVESPA:WEGE3,35.299999
+49023,2023-07-18T10:00:00,BMFBOVESPA:WEGE3,35.939999
+49024,2023-07-19T10:00:00,BMFBOVESPA:WEGE3,37.91
+49025,2023-07-20T10:00:00,BMFBOVESPA:WEGE3,38.16
+49026,2023-07-21T10:00:00,BMFBOVESPA:WEGE3,38.889999
+49027,2023-07-24T10:00:00,BMFBOVESPA:WEGE3,41.540001
+49028,2023-07-25T10:00:00,BMFBOVESPA:WEGE3,40.5
+49029,2023-07-26T10:00:00,BMFBOVESPA:WEGE3,40.48
+49030,2023-07-27T10:00:00,BMFBOVESPA:WEGE3,40.349998
+49031,2023-07-28T10:00:00,BMFBOVESPA:WEGE3,40.32
+49032,2023-07-31T10:00:00,BMFBOVESPA:WEGE3,39.919998
+49033,2023-08-01T10:00:00,BMFBOVESPA:WEGE3,39.860001
+49034,2023-08-02T10:00:00,BMFBOVESPA:WEGE3,40.029999
+49035,2023-08-03T10:00:00,BMFBOVESPA:WEGE3,40.43
+49036,2023-08-04T10:00:00,BMFBOVESPA:WEGE3,40.849998
+49037,2023-08-07T10:00:00,BMFBOVESPA:WEGE3,40.93
+49038,2023-08-08T10:00:00,BMFBOVESPA:WEGE3,40.66
+49039,2023-08-09T10:00:00,BMFBOVESPA:WEGE3,40.779999
+49040,2023-08-10T10:00:00,BMFBOVESPA:WEGE3,40.240002
+49041,2023-08-11T10:00:00,BMFBOVESPA:WEGE3,39.799999
+49042,2023-08-14T10:00:00,BMFBOVESPA:WEGE3,39.310001
+49043,2023-08-15T10:00:00,BMFBOVESPA:WEGE3,39.349998
+49044,2023-08-16T10:00:00,BMFBOVESPA:WEGE3,37.610001
+49045,2023-08-17T10:00:00,BMFBOVESPA:WEGE3,36.91
+49046,2023-08-18T10:00:00,BMFBOVESPA:WEGE3,36.259998
+49047,2023-08-21T10:00:00,BMFBOVESPA:WEGE3,36.040001
+49048,2023-08-22T10:00:00,BMFBOVESPA:WEGE3,36.470001
+49049,2023-08-23T10:00:00,BMFBOVESPA:WEGE3,36.450001
+49050,2023-08-24T10:00:00,BMFBOVESPA:WEGE3,35.98
+49051,2023-08-25T10:00:00,BMFBOVESPA:WEGE3,36.360001
+49052,2023-08-28T10:00:00,BMFBOVESPA:WEGE3,36.619999
+49053,2023-08-29T10:00:00,BMFBOVESPA:WEGE3,36.490002
+49054,2023-08-30T10:00:00,BMFBOVESPA:WEGE3,36.299999
+49055,2023-08-31T10:00:00,BMFBOVESPA:WEGE3,35.880001
+49056,2023-09-01T10:00:00,BMFBOVESPA:WEGE3,35.950001
+49057,2023-09-04T10:00:00,BMFBOVESPA:WEGE3,36.130001
+49058,2023-09-05T10:00:00,BMFBOVESPA:WEGE3,35.91
+49059,2023-09-06T10:00:00,BMFBOVESPA:WEGE3,35.549999
+49060,2023-09-08T10:00:00,BMFBOVESPA:WEGE3,35.400002
+49061,2023-09-11T10:00:00,BMFBOVESPA:WEGE3,35.279999
+49062,2023-09-12T10:00:00,BMFBOVESPA:WEGE3,35.650002
+49063,2023-09-13T10:00:00,BMFBOVESPA:WEGE3,36.93
+49064,2023-09-14T10:00:00,BMFBOVESPA:WEGE3,36.080002
+49065,2023-09-15T10:00:00,BMFBOVESPA:WEGE3,36.099998
+49066,2023-09-18T10:00:00,BMFBOVESPA:WEGE3,35.790001
+49067,2023-09-19T10:00:00,BMFBOVESPA:WEGE3,35.98
+49068,2023-09-20T10:00:00,BMFBOVESPA:WEGE3,35.790001
+49069,2023-09-21T10:00:00,BMFBOVESPA:WEGE3,34.98
+49070,2023-09-22T10:00:00,BMFBOVESPA:WEGE3,34.59
+49071,2023-09-25T10:00:00,BMFBOVESPA:WEGE3,36.130001
+49072,2023-09-26T10:00:00,BMFBOVESPA:WEGE3,36.080002
+49073,2023-09-27T10:00:00,BMFBOVESPA:WEGE3,36.02
+49074,2023-09-28T10:00:00,BMFBOVESPA:WEGE3,36.389999
+49075,2023-09-29T10:00:00,BMFBOVESPA:WEGE3,36.27
+49076,2023-10-02T10:00:00,BMFBOVESPA:WEGE3,36.150002
+49077,2023-10-03T10:00:00,BMFBOVESPA:WEGE3,35.169998
+49078,2023-10-04T10:00:00,BMFBOVESPA:WEGE3,35.16
+49079,2023-10-05T10:00:00,BMFBOVESPA:WEGE3,34.98
+49080,2023-10-06T10:00:00,BMFBOVESPA:WEGE3,34.799999
+49081,2023-10-09T10:00:00,BMFBOVESPA:WEGE3,34.849998
+49082,2023-10-10T10:00:00,BMFBOVESPA:WEGE3,35.299999
+49083,2023-10-11T10:00:00,BMFBOVESPA:WEGE3,35.169998
+49084,2023-10-13T10:00:00,BMFBOVESPA:WEGE3,34.540001
+49085,2023-10-16T10:00:00,BMFBOVESPA:WEGE3,34.650002
+49086,2023-10-17T10:00:00,BMFBOVESPA:WEGE3,34.279999
+49087,2023-10-18T10:00:00,BMFBOVESPA:WEGE3,34.290001
+49088,2023-10-19T10:00:00,BMFBOVESPA:WEGE3,33.939999
+49089,2023-10-20T10:00:00,BMFBOVESPA:WEGE3,33.810001
+49090,2023-10-23T10:00:00,BMFBOVESPA:WEGE3,33.900002
+49091,2023-10-24T10:00:00,BMFBOVESPA:WEGE3,35.009998
+49092,2023-10-25T10:00:00,BMFBOVESPA:WEGE3,31.469999
+49093,2023-10-26T10:00:00,BMFBOVESPA:WEGE3,32.66
+49094,2023-10-27T10:00:00,BMFBOVESPA:WEGE3,31.629999
+49095,2023-10-30T10:00:00,BMFBOVESPA:WEGE3,32.299999
+49096,2023-10-31T10:00:00,BMFBOVESPA:WEGE3,33.009998
+49097,2023-11-01T10:00:00,BMFBOVESPA:WEGE3,33.080002
+49098,2023-11-03T10:00:00,BMFBOVESPA:WEGE3,33.529999
+49099,2023-11-06T10:00:00,BMFBOVESPA:WEGE3,33.209999
+49100,2023-11-07T10:00:00,BMFBOVESPA:WEGE3,32.700001
+49101,2023-11-08T10:00:00,BMFBOVESPA:WEGE3,32.450001
+49102,2023-11-09T10:00:00,BMFBOVESPA:WEGE3,32.41
+49103,2023-11-10T10:00:00,BMFBOVESPA:WEGE3,33.169998
+49104,2023-11-13T10:00:00,BMFBOVESPA:WEGE3,32.720001
+49105,2023-11-14T10:00:00,BMFBOVESPA:WEGE3,33.459999
+49106,2023-11-16T10:00:00,BMFBOVESPA:WEGE3,33.48
+49107,2023-11-17T10:00:00,BMFBOVESPA:WEGE3,33.259998
+49108,2023-11-20T10:00:00,BMFBOVESPA:WEGE3,33.48
+49109,2023-11-21T10:00:00,BMFBOVESPA:WEGE3,33.66
+49110,2023-11-22T10:00:00,BMFBOVESPA:WEGE3,34.099998
+49111,2023-11-23T10:00:00,BMFBOVESPA:WEGE3,34.060001
+49112,2023-11-24T10:00:00,BMFBOVESPA:WEGE3,33.720001
+49113,2023-11-27T10:00:00,BMFBOVESPA:WEGE3,34.139999
+49114,2023-11-28T10:00:00,BMFBOVESPA:WEGE3,34.369999
+49115,2023-11-29T10:00:00,BMFBOVESPA:WEGE3,34.130001
+49116,2023-11-30T10:00:00,BMFBOVESPA:WEGE3,34.189999
+49117,2023-12-01T10:00:00,BMFBOVESPA:WEGE3,34.779999
+49118,2023-12-04T10:00:00,BMFBOVESPA:WEGE3,34.759998
+49119,2023-12-05T10:00:00,BMFBOVESPA:WEGE3,35.299999
+49120,2023-12-06T10:00:00,BMFBOVESPA:WEGE3,35.389999
+49121,2023-12-07T10:00:00,BMFBOVESPA:WEGE3,35.360001
+49122,2023-12-08T10:00:00,BMFBOVESPA:WEGE3,34.650002
+49123,2023-12-11T10:00:00,BMFBOVESPA:WEGE3,34.869999
+49124,2023-12-12T10:00:00,BMFBOVESPA:WEGE3,35.029999
+49125,2023-12-13T10:00:00,BMFBOVESPA:WEGE3,36.060001
+49126,2023-12-14T10:00:00,BMFBOVESPA:WEGE3,36.299999
+49127,2023-12-15T10:00:00,BMFBOVESPA:WEGE3,36.029999
+49128,2023-12-18T10:00:00,BMFBOVESPA:WEGE3,36.040001
+49129,2023-12-19T10:00:00,BMFBOVESPA:WEGE3,36.419998
+49130,2023-12-20T10:00:00,BMFBOVESPA:WEGE3,36.16
+49131,2023-12-21T10:00:00,BMFBOVESPA:WEGE3,36.389999
+49132,2023-12-22T10:00:00,BMFBOVESPA:WEGE3,36.509998
+49133,2023-12-26T10:00:00,BMFBOVESPA:WEGE3,36.720001
+49134,2023-12-27T10:00:00,BMFBOVESPA:WEGE3,36.84
+49135,2023-12-28T10:00:00,BMFBOVESPA:WEGE3,36.91
+49136,2024-01-02T10:00:00,BMFBOVESPA:WEGE3,36.57
+49137,2024-01-03T10:00:00,BMFBOVESPA:WEGE3,36.849998
+49138,2024-01-04T10:00:00,BMFBOVESPA:WEGE3,36.360001
+49139,2024-01-05T10:00:00,BMFBOVESPA:WEGE3,35.970001
+49140,2024-01-08T10:00:00,BMFBOVESPA:WEGE3,36.060001
+49141,2024-01-09T10:00:00,BMFBOVESPA:WEGE3,35.169998
+49142,2024-01-10T10:00:00,BMFBOVESPA:WEGE3,35.32
+49143,2024-01-11T10:00:00,BMFBOVESPA:WEGE3,34.82
+49144,2024-01-12T10:00:00,BMFBOVESPA:WEGE3,34.669998
+49145,2024-01-15T10:00:00,BMFBOVESPA:WEGE3,34.32
+49146,2024-01-16T10:00:00,BMFBOVESPA:WEGE3,33.610001
+49147,2024-01-17T10:00:00,BMFBOVESPA:WEGE3,33.400002
+49148,2024-01-18T10:00:00,BMFBOVESPA:WEGE3,33.139999
+49149,2024-01-19T10:00:00,BMFBOVESPA:WEGE3,33.48
+49150,2024-01-22T10:00:00,BMFBOVESPA:WEGE3,33.380001
+49151,2024-01-23T10:00:00,BMFBOVESPA:WEGE3,33.77
+49152,2024-01-24T10:00:00,BMFBOVESPA:WEGE3,33.470001
+49153,2024-01-25T10:00:00,BMFBOVESPA:WEGE3,33.25
+49154,2024-01-26T10:00:00,BMFBOVESPA:WEGE3,33.169998
+49155,2014-01-23T09:00:00,BMFBOVESPA:KLBN11,8.397892
+49156,2014-01-24T09:00:00,BMFBOVESPA:KLBN11,8.759721
+49157,2014-01-27T09:00:00,BMFBOVESPA:KLBN11,9.009999
+49158,2014-01-28T09:00:00,BMFBOVESPA:KLBN11,8.999988
+49159,2014-01-29T09:00:00,BMFBOVESPA:KLBN11,8.831229
+49160,2014-01-30T09:00:00,BMFBOVESPA:KLBN11,8.723968
+49161,2014-01-31T09:00:00,BMFBOVESPA:KLBN11,8.866983
+49162,2014-02-03T09:00:00,BMFBOVESPA:KLBN11,8.580952
+49163,2014-02-04T09:00:00,BMFBOVESPA:KLBN11,8.29492
+49164,2014-02-05T09:00:00,BMFBOVESPA:KLBN11,8.108999
+49165,2014-02-06T09:00:00,BMFBOVESPA:KLBN11,8.29492
+49166,2014-02-07T09:00:00,BMFBOVESPA:KLBN11,8.437936
+49167,2014-02-10T09:00:00,BMFBOVESPA:KLBN11,8.522315
+49168,2014-02-11T09:00:00,BMFBOVESPA:KLBN11,8.580952
+49169,2014-02-12T09:00:00,BMFBOVESPA:KLBN11,8.722538
+49170,2014-02-13T09:00:00,BMFBOVESPA:KLBN11,8.766872
+49171,2014-02-14T09:00:00,BMFBOVESPA:KLBN11,8.937061
+49172,2014-02-17T10:00:00,BMFBOVESPA:KLBN11,8.952793
+49173,2014-02-18T10:00:00,BMFBOVESPA:KLBN11,8.795475
+49174,2014-02-19T10:00:00,BMFBOVESPA:KLBN11,8.65246
+49175,2014-02-20T10:00:00,BMFBOVESPA:KLBN11,8.675342
+49176,2014-02-21T10:00:00,BMFBOVESPA:KLBN11,8.638158
+49177,2014-02-24T10:00:00,BMFBOVESPA:KLBN11,8.479411
+49178,2014-02-25T10:00:00,BMFBOVESPA:KLBN11,8.393601
+49179,2014-02-26T10:00:00,BMFBOVESPA:KLBN11,8.302071
+49180,2014-02-27T10:00:00,BMFBOVESPA:KLBN11,8.433645
+49181,2014-02-28T10:00:00,BMFBOVESPA:KLBN11,8.29349
+49182,2014-03-05T10:00:00,BMFBOVESPA:KLBN11,8.173357
+49183,2014-03-06T10:00:00,BMFBOVESPA:KLBN11,8.078966
+49184,2014-03-07T10:00:00,BMFBOVESPA:KLBN11,7.908777
+49185,2014-03-10T10:00:00,BMFBOVESPA:KLBN11,7.637047
+49186,2014-03-11T10:00:00,BMFBOVESPA:KLBN11,7.582701
+49187,2014-03-12T10:00:00,BMFBOVESPA:KLBN11,7.814387
+49188,2014-03-13T10:00:00,BMFBOVESPA:KLBN11,7.719996
+49189,2014-03-14T10:00:00,BMFBOVESPA:KLBN11,7.722856
+49190,2014-03-17T10:00:00,BMFBOVESPA:KLBN11,7.637047
+49191,2014-03-18T10:00:00,BMFBOVESPA:KLBN11,7.978855
+49192,2014-03-19T10:00:00,BMFBOVESPA:KLBN11,8.041782
+49193,2014-03-20T10:00:00,BMFBOVESPA:KLBN11,8.134742
+49194,2014-03-21T10:00:00,BMFBOVESPA:KLBN11,7.936802
+49195,2014-03-24T10:00:00,BMFBOVESPA:KLBN11,7.965454
+49196,2014-03-25T10:00:00,BMFBOVESPA:KLBN11,8.108718
+49197,2014-03-26T10:00:00,BMFBOVESPA:KLBN11,8.051412
+49198,2014-03-27T10:00:00,BMFBOVESPA:KLBN11,8.230492
+49199,2014-03-28T10:00:00,BMFBOVESPA:KLBN11,8.230492
+49200,2014-03-31T10:00:00,BMFBOVESPA:KLBN11,8.337939
+49201,2014-04-01T10:00:00,BMFBOVESPA:KLBN11,8.29496
+49202,2014-04-02T10:00:00,BMFBOVESPA:KLBN11,8.574324
+49203,2014-04-03T10:00:00,BMFBOVESPA:KLBN11,8.595814
+49204,2014-04-04T10:00:00,BMFBOVESPA:KLBN11,8.660282
+49205,2014-04-07T10:00:00,BMFBOVESPA:KLBN11,8.724751
+49206,2014-04-08T10:00:00,BMFBOVESPA:KLBN11,8.581487
+49207,2014-04-09T10:00:00,BMFBOVESPA:KLBN11,8.402408
+49208,2014-04-10T10:00:00,BMFBOVESPA:KLBN11,8.237655
+49209,2014-04-11T10:00:00,BMFBOVESPA:KLBN11,8.094391
+49210,2014-04-14T10:00:00,BMFBOVESPA:KLBN11,8.130207
+49211,2014-04-15T10:00:00,BMFBOVESPA:KLBN11,8.065739
+49212,2014-04-16T10:00:00,BMFBOVESPA:KLBN11,8.187513
+49213,2014-04-17T10:00:00,BMFBOVESPA:KLBN11,8.409571
+49214,2014-04-22T10:00:00,BMFBOVESPA:KLBN11,8.309287
+49215,2014-04-23T10:00:00,BMFBOVESPA:KLBN11,8.108718
+49216,2014-04-24T10:00:00,BMFBOVESPA:KLBN11,8.194676
+49217,2014-04-25T10:00:00,BMFBOVESPA:KLBN11,8.151697
+49218,2014-04-28T10:00:00,BMFBOVESPA:KLBN11,8.287797
+49219,2014-04-29T10:00:00,BMFBOVESPA:KLBN11,8.416734
+49220,2014-04-30T10:00:00,BMFBOVESPA:KLBN11,8.380918
+49221,2014-05-02T10:00:00,BMFBOVESPA:KLBN11,8.567161
+49222,2014-05-05T10:00:00,BMFBOVESPA:KLBN11,8.724751
+49223,2014-05-06T10:00:00,BMFBOVESPA:KLBN11,8.810709
+49224,2014-05-07T10:00:00,BMFBOVESPA:KLBN11,8.817872
+49225,2014-05-08T10:00:00,BMFBOVESPA:KLBN11,8.696098
+49226,2014-05-09T10:00:00,BMFBOVESPA:KLBN11,8.567161
+49227,2014-05-12T10:00:00,BMFBOVESPA:KLBN11,8.681772
+49228,2014-05-13T10:00:00,BMFBOVESPA:KLBN11,8.63163
+49229,2014-05-14T10:00:00,BMFBOVESPA:KLBN11,8.638793
+49230,2014-05-15T10:00:00,BMFBOVESPA:KLBN11,8.545672
+49231,2014-05-16T10:00:00,BMFBOVESPA:KLBN11,8.602977
+49232,2014-05-19T10:00:00,BMFBOVESPA:KLBN11,8.45255
+49233,2014-05-20T10:00:00,BMFBOVESPA:KLBN11,8.230492
+49234,2014-05-21T10:00:00,BMFBOVESPA:KLBN11,8.15886
+49235,2014-05-22T10:00:00,BMFBOVESPA:KLBN11,8.166023
+49236,2014-05-23T10:00:00,BMFBOVESPA:KLBN11,8.166023
+49237,2014-05-26T10:00:00,BMFBOVESPA:KLBN11,8.31645
+49238,2014-05-27T10:00:00,BMFBOVESPA:KLBN11,8.194676
+49239,2014-05-28T10:00:00,BMFBOVESPA:KLBN11,8.280634
+49240,2014-05-29T10:00:00,BMFBOVESPA:KLBN11,8.280634
+49241,2014-05-30T10:00:00,BMFBOVESPA:KLBN11,8.194676
+49242,2014-06-02T10:00:00,BMFBOVESPA:KLBN11,8.230492
+49243,2014-06-03T10:00:00,BMFBOVESPA:KLBN11,8.287797
+49244,2014-06-04T10:00:00,BMFBOVESPA:KLBN11,8.201839
+49245,2014-06-05T10:00:00,BMFBOVESPA:KLBN11,8.130207
+49246,2014-06-06T10:00:00,BMFBOVESPA:KLBN11,8.166023
+49247,2014-06-09T10:00:00,BMFBOVESPA:KLBN11,8.209002
+49248,2014-06-10T10:00:00,BMFBOVESPA:KLBN11,8.094391
+49249,2014-06-11T10:00:00,BMFBOVESPA:KLBN11,8.080065
+49250,2014-06-13T10:00:00,BMFBOVESPA:KLBN11,7.994107
+49251,2014-06-16T10:00:00,BMFBOVESPA:KLBN11,7.879496
+49252,2014-06-17T10:00:00,BMFBOVESPA:KLBN11,7.850843
+49253,2014-06-18T10:00:00,BMFBOVESPA:KLBN11,7.994107
+49254,2014-06-20T10:00:00,BMFBOVESPA:KLBN11,8.201839
+49255,2014-06-23T10:00:00,BMFBOVESPA:KLBN11,8.029923
+49256,2014-06-24T10:00:00,BMFBOVESPA:KLBN11,8.115881
+49257,2014-06-25T10:00:00,BMFBOVESPA:KLBN11,7.908149
+49258,2014-06-26T10:00:00,BMFBOVESPA:KLBN11,7.986944
+49259,2014-06-27T10:00:00,BMFBOVESPA:KLBN11,7.900986
+49260,2014-06-30T10:00:00,BMFBOVESPA:KLBN11,7.951128
+49261,2014-07-01T10:00:00,BMFBOVESPA:KLBN11,7.879496
+49262,2014-07-02T10:00:00,BMFBOVESPA:KLBN11,7.958291
+49263,2014-07-03T10:00:00,BMFBOVESPA:KLBN11,8.130207
+49264,2014-07-04T10:00:00,BMFBOVESPA:KLBN11,8.216165
+49265,2014-07-07T10:00:00,BMFBOVESPA:KLBN11,8.244818
+49266,2014-07-08T10:00:00,BMFBOVESPA:KLBN11,8.237655
+49267,2014-07-10T10:00:00,BMFBOVESPA:KLBN11,8.352266
+49268,2014-07-11T10:00:00,BMFBOVESPA:KLBN11,8.438224
+49269,2014-07-14T10:00:00,BMFBOVESPA:KLBN11,8.47404
+49270,2014-07-15T10:00:00,BMFBOVESPA:KLBN11,8.31645
+49271,2014-07-16T10:00:00,BMFBOVESPA:KLBN11,8.345103
+49272,2014-07-17T10:00:00,BMFBOVESPA:KLBN11,8.29496
+49273,2014-07-18T10:00:00,BMFBOVESPA:KLBN11,8.445387
+49274,2014-07-21T10:00:00,BMFBOVESPA:KLBN11,8.259144
+49275,2014-07-22T10:00:00,BMFBOVESPA:KLBN11,8.166023
+49276,2014-07-23T10:00:00,BMFBOVESPA:KLBN11,8.13737
+49277,2014-07-24T10:00:00,BMFBOVESPA:KLBN11,8.230492
+49278,2014-07-25T10:00:00,BMFBOVESPA:KLBN11,8.201839
+49279,2014-07-28T10:00:00,BMFBOVESPA:KLBN11,8.201839
+49280,2014-07-29T10:00:00,BMFBOVESPA:KLBN11,8.166023
+49281,2014-07-30T10:00:00,BMFBOVESPA:KLBN11,8.065739
+49282,2014-07-31T10:00:00,BMFBOVESPA:KLBN11,8.130207
+49283,2014-08-01T10:00:00,BMFBOVESPA:KLBN11,8.151697
+49284,2014-08-04T10:00:00,BMFBOVESPA:KLBN11,8.166023
+49285,2014-08-05T10:00:00,BMFBOVESPA:KLBN11,8.087228
+49286,2014-08-06T10:00:00,BMFBOVESPA:KLBN11,8.029923
+49287,2014-08-07T10:00:00,BMFBOVESPA:KLBN11,7.965454
+49288,2014-08-08T10:00:00,BMFBOVESPA:KLBN11,7.97978
+49289,2014-08-11T10:00:00,BMFBOVESPA:KLBN11,8.02276
+49290,2014-08-12T10:00:00,BMFBOVESPA:KLBN11,8.056137
+49291,2014-08-13T10:00:00,BMFBOVESPA:KLBN11,8.099762
+49292,2014-08-14T10:00:00,BMFBOVESPA:KLBN11,8.092491
+49293,2014-08-15T10:00:00,BMFBOVESPA:KLBN11,8.128846
+49294,2014-08-18T10:00:00,BMFBOVESPA:KLBN11,8.157929
+49295,2014-08-19T10:00:00,BMFBOVESPA:KLBN11,8.441494
+49296,2014-08-20T10:00:00,BMFBOVESPA:KLBN11,8.543286
+49297,2014-08-21T10:00:00,BMFBOVESPA:KLBN11,8.550557
+49298,2014-08-22T10:00:00,BMFBOVESPA:KLBN11,8.543286
+49299,2014-08-25T10:00:00,BMFBOVESPA:KLBN11,8.717787
+49300,2014-08-26T10:00:00,BMFBOVESPA:KLBN11,8.645078
+49301,2014-08-27T10:00:00,BMFBOVESPA:KLBN11,8.630537
+49302,2014-08-28T10:00:00,BMFBOVESPA:KLBN11,8.376056
+49303,2014-08-29T10:00:00,BMFBOVESPA:KLBN11,8.266993
+49304,2014-09-01T10:00:00,BMFBOVESPA:KLBN11,8.143388
+49305,2014-09-02T10:00:00,BMFBOVESPA:KLBN11,8.536015
+49306,2014-09-03T10:00:00,BMFBOVESPA:KLBN11,8.666891
+49307,2014-09-04T10:00:00,BMFBOVESPA:KLBN11,8.943185
+49308,2014-09-05T10:00:00,BMFBOVESPA:KLBN11,9.139498
+49309,2014-09-08T10:00:00,BMFBOVESPA:KLBN11,8.834121
+49310,2014-09-09T10:00:00,BMFBOVESPA:KLBN11,8.57964
+49311,2014-09-10T10:00:00,BMFBOVESPA:KLBN11,8.674162
+49312,2014-09-11T10:00:00,BMFBOVESPA:KLBN11,8.790496
+49313,2014-09-12T10:00:00,BMFBOVESPA:KLBN11,8.7396
+49314,2014-09-15T10:00:00,BMFBOVESPA:KLBN11,8.870476
+49315,2014-09-16T10:00:00,BMFBOVESPA:KLBN11,8.943185
+49316,2014-09-17T10:00:00,BMFBOVESPA:KLBN11,8.935914
+49317,2014-09-18T10:00:00,BMFBOVESPA:KLBN11,9.088602
+49318,2014-09-19T10:00:00,BMFBOVESPA:KLBN11,8.797767
+49319,2014-09-22T10:00:00,BMFBOVESPA:KLBN11,8.775954
+49320,2014-09-23T10:00:00,BMFBOVESPA:KLBN11,8.688704
+49321,2014-09-24T10:00:00,BMFBOVESPA:KLBN11,8.710516
+49322,2014-09-25T10:00:00,BMFBOVESPA:KLBN11,8.666891
+49323,2014-09-26T10:00:00,BMFBOVESPA:KLBN11,8.710516
+49324,2014-09-29T10:00:00,BMFBOVESPA:KLBN11,8.637808
+49325,2014-09-30T10:00:00,BMFBOVESPA:KLBN11,8.608724
+49326,2014-10-01T10:00:00,BMFBOVESPA:KLBN11,8.681433
+49327,2014-10-02T10:00:00,BMFBOVESPA:KLBN11,8.870476
+49328,2014-10-03T10:00:00,BMFBOVESPA:KLBN11,8.834121
+49329,2014-10-06T10:00:00,BMFBOVESPA:KLBN11,8.943185
+49330,2014-10-07T10:00:00,BMFBOVESPA:KLBN11,8.899559
+49331,2014-10-08T10:00:00,BMFBOVESPA:KLBN11,8.870476
+49332,2014-10-09T10:00:00,BMFBOVESPA:KLBN11,8.703245
+49333,2014-10-10T10:00:00,BMFBOVESPA:KLBN11,8.557828
+49334,2014-10-13T10:00:00,BMFBOVESPA:KLBN11,8.557828
+49335,2014-10-14T10:00:00,BMFBOVESPA:KLBN11,8.557828
+49336,2014-10-15T10:00:00,BMFBOVESPA:KLBN11,8.499661
+49337,2014-10-16T10:00:00,BMFBOVESPA:KLBN11,8.368785
+49338,2014-10-17T10:00:00,BMFBOVESPA:KLBN11,8.441494
+49339,2014-10-20T09:00:00,BMFBOVESPA:KLBN11,8.252451
+49340,2014-10-21T09:00:00,BMFBOVESPA:KLBN11,8.230638
+49341,2014-10-22T09:00:00,BMFBOVESPA:KLBN11,8.32516
+49342,2014-10-23T09:00:00,BMFBOVESPA:KLBN11,8.41241
+49343,2014-10-24T09:00:00,BMFBOVESPA:KLBN11,8.434223
+49344,2014-10-27T09:00:00,BMFBOVESPA:KLBN11,8.514203
+49345,2014-10-28T09:00:00,BMFBOVESPA:KLBN11,8.390598
+49346,2014-10-29T09:00:00,BMFBOVESPA:KLBN11,8.397868
+49347,2014-10-30T09:00:00,BMFBOVESPA:KLBN11,8.586911
+49348,2014-10-31T09:00:00,BMFBOVESPA:KLBN11,8.90683
+49349,2014-11-03T09:00:00,BMFBOVESPA:KLBN11,8.98681
+49350,2014-11-04T09:00:00,BMFBOVESPA:KLBN11,9.015893
+49351,2014-11-05T09:00:00,BMFBOVESPA:KLBN11,9.037706
+49352,2014-11-06T09:00:00,BMFBOVESPA:KLBN11,8.957726
+49353,2014-11-07T09:00:00,BMFBOVESPA:KLBN11,9.081331
+49354,2014-11-10T09:00:00,BMFBOVESPA:KLBN11,9.15404
+49355,2014-11-11T09:00:00,BMFBOVESPA:KLBN11,9.277346
+49356,2014-11-12T09:00:00,BMFBOVESPA:KLBN11,9.357955
+49357,2014-11-13T09:00:00,BMFBOVESPA:KLBN11,9.255362
+49358,2014-11-14T09:00:00,BMFBOVESPA:KLBN11,9.350627
+49359,2014-11-17T09:00:00,BMFBOVESPA:KLBN11,9.431236
+49360,2014-11-18T09:00:00,BMFBOVESPA:KLBN11,9.563141
+49361,2014-11-19T09:00:00,BMFBOVESPA:KLBN11,9.731687
+49362,2014-11-21T09:00:00,BMFBOVESPA:KLBN11,10.098091
+49363,2014-11-24T09:00:00,BMFBOVESPA:KLBN11,10.076106
+49364,2014-11-25T09:00:00,BMFBOVESPA:KLBN11,9.973513
+49365,2014-11-26T09:00:00,BMFBOVESPA:KLBN11,9.819624
+49366,2014-11-27T09:00:00,BMFBOVESPA:KLBN11,10.105419
+49367,2014-11-28T09:00:00,BMFBOVESPA:KLBN11,10.222668
+49368,2014-12-01T09:00:00,BMFBOVESPA:KLBN11,9.966185
+49369,2014-12-02T09:00:00,BMFBOVESPA:KLBN11,10.090763
+49370,2014-12-03T09:00:00,BMFBOVESPA:KLBN11,10.273965
+49371,2014-12-04T09:00:00,BMFBOVESPA:KLBN11,10.142059
+49372,2014-12-05T09:00:00,BMFBOVESPA:KLBN11,10.200684
+49373,2014-12-08T09:00:00,BMFBOVESPA:KLBN11,10.120075
+49374,2014-12-09T09:00:00,BMFBOVESPA:KLBN11,9.929545
+49375,2014-12-10T09:00:00,BMFBOVESPA:KLBN11,9.958857
+49376,2014-12-11T09:00:00,BMFBOVESPA:KLBN11,10.149387
+49377,2014-12-12T09:00:00,BMFBOVESPA:KLBN11,10.105419
+49378,2014-12-15T09:00:00,BMFBOVESPA:KLBN11,10.032138
+49379,2014-12-16T09:00:00,BMFBOVESPA:KLBN11,9.841608
+49380,2014-12-17T09:00:00,BMFBOVESPA:KLBN11,9.922217
+49381,2014-12-18T09:00:00,BMFBOVESPA:KLBN11,10.098091
+49382,2014-12-19T09:00:00,BMFBOVESPA:KLBN11,10.266636
+49383,2014-12-22T09:00:00,BMFBOVESPA:KLBN11,10.515791
+49384,2014-12-23T09:00:00,BMFBOVESPA:KLBN11,10.567088
+49385,2014-12-26T09:00:00,BMFBOVESPA:KLBN11,10.552431
+49386,2014-12-29T09:00:00,BMFBOVESPA:KLBN11,10.625712
+49387,2014-12-30T09:00:00,BMFBOVESPA:KLBN11,10.691665
+49388,2015-01-02T09:00:00,BMFBOVESPA:KLBN11,10.471823
+49389,2015-01-05T09:00:00,BMFBOVESPA:KLBN11,10.259308
+49390,2015-01-06T09:00:00,BMFBOVESPA:KLBN11,10.581744
+49391,2015-01-07T09:00:00,BMFBOVESPA:KLBN11,10.662353
+49392,2015-01-08T09:00:00,BMFBOVESPA:KLBN11,10.655025
+49393,2015-01-09T09:00:00,BMFBOVESPA:KLBN11,10.677009
+49394,2015-01-12T09:00:00,BMFBOVESPA:KLBN11,10.677009
+49395,2015-01-13T09:00:00,BMFBOVESPA:KLBN11,10.589072
+49396,2015-01-14T09:00:00,BMFBOVESPA:KLBN11,10.288621
+49397,2015-01-15T09:00:00,BMFBOVESPA:KLBN11,10.222668
+49398,2015-01-16T09:00:00,BMFBOVESPA:KLBN11,10.229996
+49399,2015-01-19T09:00:00,BMFBOVESPA:KLBN11,10.1787
+49400,2015-01-20T09:00:00,BMFBOVESPA:KLBN11,9.995498
+49401,2015-01-21T09:00:00,BMFBOVESPA:KLBN11,9.826952
+49402,2015-01-22T09:00:00,BMFBOVESPA:KLBN11,9.687718
+49403,2015-01-23T09:00:00,BMFBOVESPA:KLBN11,9.702374
+49404,2015-01-26T09:00:00,BMFBOVESPA:KLBN11,9.695046
+49405,2015-01-27T09:00:00,BMFBOVESPA:KLBN11,9.819624
+49406,2015-01-28T09:00:00,BMFBOVESPA:KLBN11,9.83428
+49407,2015-01-29T09:00:00,BMFBOVESPA:KLBN11,10.032138
+49408,2015-01-30T09:00:00,BMFBOVESPA:KLBN11,10.032138
+49409,2015-02-02T09:00:00,BMFBOVESPA:KLBN11,10.383886
+49410,2015-02-03T09:00:00,BMFBOVESPA:KLBN11,10.464495
+49411,2015-02-04T09:00:00,BMFBOVESPA:KLBN11,10.479151
+49412,2015-02-05T09:00:00,BMFBOVESPA:KLBN11,10.63304
+49413,2015-02-06T09:00:00,BMFBOVESPA:KLBN11,10.779602
+49414,2015-02-09T09:00:00,BMFBOVESPA:KLBN11,10.984788
+49415,2015-02-10T09:00:00,BMFBOVESPA:KLBN11,10.955476
+49416,2015-02-11T09:00:00,BMFBOVESPA:KLBN11,10.992116
+49417,2015-02-12T09:00:00,BMFBOVESPA:KLBN11,11.065397
+49418,2015-02-13T09:00:00,BMFBOVESPA:KLBN11,10.992116
+49419,2015-02-18T09:00:00,BMFBOVESPA:KLBN11,11.087381
+49420,2015-02-19T09:00:00,BMFBOVESPA:KLBN11,11.0141
+49421,2015-02-20T09:00:00,BMFBOVESPA:KLBN11,11.146006
+49422,2015-02-23T10:00:00,BMFBOVESPA:KLBN11,11.175318
+49423,2015-02-24T10:00:00,BMFBOVESPA:KLBN11,11.241271
+49424,2015-02-25T10:00:00,BMFBOVESPA:KLBN11,11.424473
+49425,2015-02-26T10:00:00,BMFBOVESPA:KLBN11,11.644315
+49426,2015-02-27T10:00:00,BMFBOVESPA:KLBN11,11.724924
+49427,2015-03-02T10:00:00,BMFBOVESPA:KLBN11,11.944765
+49428,2015-03-03T10:00:00,BMFBOVESPA:KLBN11,12.15728
+49429,2015-03-04T10:00:00,BMFBOVESPA:KLBN11,12.523684
+49430,2015-03-05T10:00:00,BMFBOVESPA:KLBN11,12.758183
+49431,2015-03-06T10:00:00,BMFBOVESPA:KLBN11,12.948713
+49432,2015-03-09T10:00:00,BMFBOVESPA:KLBN11,13.212524
+49433,2015-03-10T10:00:00,BMFBOVESPA:KLBN11,12.978024
+49434,2015-03-11T10:00:00,BMFBOVESPA:KLBN11,13.117259
+49435,2015-03-12T10:00:00,BMFBOVESPA:KLBN11,12.992681
+49436,2015-03-13T10:00:00,BMFBOVESPA:KLBN11,13.476334
+49437,2015-03-16T10:00:00,BMFBOVESPA:KLBN11,13.021994
+49438,2015-03-17T10:00:00,BMFBOVESPA:KLBN11,13.065962
+49439,2015-03-18T10:00:00,BMFBOVESPA:KLBN11,12.750855
+49440,2015-03-19T10:00:00,BMFBOVESPA:KLBN11,12.824135
+49441,2015-03-20T10:00:00,BMFBOVESPA:KLBN11,12.9194
+49442,2015-03-23T10:00:00,BMFBOVESPA:KLBN11,12.824135
+49443,2015-03-24T10:00:00,BMFBOVESPA:KLBN11,12.758757
+49444,2015-03-25T10:00:00,BMFBOVESPA:KLBN11,13.216008
+49445,2015-03-26T10:00:00,BMFBOVESPA:KLBN11,13.157008
+49446,2015-03-27T10:00:00,BMFBOVESPA:KLBN11,13.275008
+49447,2015-03-30T10:00:00,BMFBOVESPA:KLBN11,13.422509
+49448,2015-03-31T10:00:00,BMFBOVESPA:KLBN11,13.422509
+49449,2015-04-01T10:00:00,BMFBOVESPA:KLBN11,13.407758
+49450,2015-04-02T10:00:00,BMFBOVESPA:KLBN11,13.422509
+49451,2015-04-06T10:00:00,BMFBOVESPA:KLBN11,13.540509
+49452,2015-04-07T10:00:00,BMFBOVESPA:KLBN11,13.385633
+49453,2015-04-08T10:00:00,BMFBOVESPA:KLBN11,13.459383
+49454,2015-04-09T10:00:00,BMFBOVESPA:KLBN11,13.422509
+49455,2015-04-10T10:00:00,BMFBOVESPA:KLBN11,13.444633
+49456,2015-04-13T10:00:00,BMFBOVESPA:KLBN11,13.422509
+49457,2015-04-14T10:00:00,BMFBOVESPA:KLBN11,13.452008
+49458,2015-04-15T10:00:00,BMFBOVESPA:KLBN11,13.599509
+49459,2015-04-16T10:00:00,BMFBOVESPA:KLBN11,13.562633
+49460,2015-04-17T10:00:00,BMFBOVESPA:KLBN11,13.533133
+49461,2015-04-20T10:00:00,BMFBOVESPA:KLBN11,13.415134
+49462,2015-04-22T10:00:00,BMFBOVESPA:KLBN11,13.518383
+49463,2015-04-23T10:00:00,BMFBOVESPA:KLBN11,13.555258
+49464,2015-04-24T10:00:00,BMFBOVESPA:KLBN11,13.496258
+49465,2015-04-27T10:00:00,BMFBOVESPA:KLBN11,13.311882
+49466,2015-04-28T10:00:00,BMFBOVESPA:KLBN11,13.459383
+49467,2015-04-29T10:00:00,BMFBOVESPA:KLBN11,13.570008
+49468,2015-04-30T10:00:00,BMFBOVESPA:KLBN11,13.629008
+49469,2015-05-04T10:00:00,BMFBOVESPA:KLBN11,13.606884
+49470,2015-05-05T10:00:00,BMFBOVESPA:KLBN11,13.865008
+49471,2015-05-06T10:00:00,BMFBOVESPA:KLBN11,13.717508
+49472,2015-05-07T10:00:00,BMFBOVESPA:KLBN11,13.754383
+49473,2015-05-08T10:00:00,BMFBOVESPA:KLBN11,13.909259
+49474,2015-05-11T10:00:00,BMFBOVESPA:KLBN11,14.329634
+49475,2015-05-12T10:00:00,BMFBOVESPA:KLBN11,14.285385
+49476,2015-05-13T10:00:00,BMFBOVESPA:KLBN11,14.713135
+49477,2015-05-14T10:00:00,BMFBOVESPA:KLBN11,14.750009
+49478,2015-05-15T10:00:00,BMFBOVESPA:KLBN11,14.713135
+49479,2015-05-18T10:00:00,BMFBOVESPA:KLBN11,14.595135
+49480,2015-05-19T10:00:00,BMFBOVESPA:KLBN11,14.418133
+49481,2015-05-20T10:00:00,BMFBOVESPA:KLBN11,14.307509
+49482,2015-05-21T10:00:00,BMFBOVESPA:KLBN11,14.314884
+49483,2015-05-22T10:00:00,BMFBOVESPA:KLBN11,14.307509
+49484,2015-05-25T10:00:00,BMFBOVESPA:KLBN11,14.484508
+49485,2015-05-26T10:00:00,BMFBOVESPA:KLBN11,14.086259
+49486,2015-05-27T10:00:00,BMFBOVESPA:KLBN11,14.145259
+49487,2015-05-28T10:00:00,BMFBOVESPA:KLBN11,14.123134
+49488,2015-05-29T10:00:00,BMFBOVESPA:KLBN11,14.012509
+49489,2015-06-01T10:00:00,BMFBOVESPA:KLBN11,13.997759
+49490,2015-06-02T10:00:00,BMFBOVESPA:KLBN11,14.071509
+49491,2015-06-03T10:00:00,BMFBOVESPA:KLBN11,14.042009
+49492,2015-06-05T10:00:00,BMFBOVESPA:KLBN11,14.145259
+49493,2015-06-08T10:00:00,BMFBOVESPA:KLBN11,14.344385
+49494,2015-06-09T10:00:00,BMFBOVESPA:KLBN11,14.602508
+49495,2015-06-10T10:00:00,BMFBOVESPA:KLBN11,14.33701
+49496,2015-06-11T10:00:00,BMFBOVESPA:KLBN11,13.983008
+49497,2015-06-12T10:00:00,BMFBOVESPA:KLBN11,13.938759
+49498,2015-06-15T10:00:00,BMFBOVESPA:KLBN11,14.012509
+49499,2015-06-16T10:00:00,BMFBOVESPA:KLBN11,13.828134
+49500,2015-06-17T10:00:00,BMFBOVESPA:KLBN11,13.525758
+49501,2015-06-18T10:00:00,BMFBOVESPA:KLBN11,13.400383
+49502,2015-06-19T10:00:00,BMFBOVESPA:KLBN11,13.828134
+49503,2015-06-22T10:00:00,BMFBOVESPA:KLBN11,13.673259
+49504,2015-06-23T10:00:00,BMFBOVESPA:KLBN11,13.968259
+49505,2015-06-24T10:00:00,BMFBOVESPA:KLBN11,13.865008
+49506,2015-06-25T10:00:00,BMFBOVESPA:KLBN11,13.887134
+49507,2015-06-26T10:00:00,BMFBOVESPA:KLBN11,13.975634
+49508,2015-06-29T10:00:00,BMFBOVESPA:KLBN11,13.931383
+49509,2015-06-30T10:00:00,BMFBOVESPA:KLBN11,14.078884
+49510,2015-07-01T10:00:00,BMFBOVESPA:KLBN11,13.724884
+49511,2015-07-02T10:00:00,BMFBOVESPA:KLBN11,13.894509
+49512,2015-07-03T10:00:00,BMFBOVESPA:KLBN11,14.071509
+49513,2015-07-06T10:00:00,BMFBOVESPA:KLBN11,13.960884
+49514,2015-07-07T10:00:00,BMFBOVESPA:KLBN11,13.872383
+49515,2015-07-08T10:00:00,BMFBOVESPA:KLBN11,13.909259
+49516,2015-07-10T10:00:00,BMFBOVESPA:KLBN11,14.329634
+49517,2015-07-13T10:00:00,BMFBOVESPA:KLBN11,14.595135
+49518,2015-07-14T10:00:00,BMFBOVESPA:KLBN11,14.654135
+49519,2015-07-15T10:00:00,BMFBOVESPA:KLBN11,14.727883
+49520,2015-07-16T10:00:00,BMFBOVESPA:KLBN11,14.949134
+49521,2015-07-17T10:00:00,BMFBOVESPA:KLBN11,14.831135
+49522,2015-07-20T10:00:00,BMFBOVESPA:KLBN11,14.550884
+49523,2015-07-21T10:00:00,BMFBOVESPA:KLBN11,14.801634
+49524,2015-07-22T10:00:00,BMFBOVESPA:KLBN11,15.07451
+49525,2015-07-23T10:00:00,BMFBOVESPA:KLBN11,15.539135
+49526,2015-07-24T10:00:00,BMFBOVESPA:KLBN11,15.568635
+49527,2015-07-27T10:00:00,BMFBOVESPA:KLBN11,15.332635
+49528,2015-07-28T10:00:00,BMFBOVESPA:KLBN11,15.501321
+49529,2015-07-29T10:00:00,BMFBOVESPA:KLBN11,15.45667
+49530,2015-07-30T10:00:00,BMFBOVESPA:KLBN11,15.583182
+49531,2015-07-31T10:00:00,BMFBOVESPA:KLBN11,15.798994
+49532,2015-08-03T10:00:00,BMFBOVESPA:KLBN11,15.791551
+49533,2015-08-04T10:00:00,BMFBOVESPA:KLBN11,15.851086
+49534,2015-08-05T10:00:00,BMFBOVESPA:KLBN11,15.932947
+49535,2015-08-06T10:00:00,BMFBOVESPA:KLBN11,15.776669
+49536,2015-08-07T10:00:00,BMFBOVESPA:KLBN11,15.404578
+49537,2015-08-10T10:00:00,BMFBOVESPA:KLBN11,15.45667
+49538,2015-08-11T10:00:00,BMFBOVESPA:KLBN11,15.37481
+49539,2015-08-12T10:00:00,BMFBOVESPA:KLBN11,15.032487
+49540,2015-08-13T10:00:00,BMFBOVESPA:KLBN11,15.352484
+49541,2015-08-14T10:00:00,BMFBOVESPA:KLBN11,15.352484
+49542,2015-08-17T10:00:00,BMFBOVESPA:KLBN11,15.493879
+49543,2015-08-18T10:00:00,BMFBOVESPA:KLBN11,15.478995
+49544,2015-08-19T10:00:00,BMFBOVESPA:KLBN11,15.516204
+49545,2015-08-20T10:00:00,BMFBOVESPA:KLBN11,15.106903
+49546,2015-08-21T10:00:00,BMFBOVESPA:KLBN11,14.883649
+49547,2015-08-24T10:00:00,BMFBOVESPA:KLBN11,14.47435
+49548,2015-08-25T10:00:00,BMFBOVESPA:KLBN11,14.47435
+49549,2015-08-26T10:00:00,BMFBOVESPA:KLBN11,14.905976
+49550,2015-08-27T10:00:00,BMFBOVESPA:KLBN11,15.144113
+49551,2015-08-28T10:00:00,BMFBOVESPA:KLBN11,15.151556
+49552,2015-08-31T10:00:00,BMFBOVESPA:KLBN11,15.077137
+49553,2015-09-01T10:00:00,BMFBOVESPA:KLBN11,14.734812
+49554,2015-09-02T10:00:00,BMFBOVESPA:KLBN11,15.694808
+49555,2015-09-03T10:00:00,BMFBOVESPA:KLBN11,16.096666
+49556,2015-09-04T10:00:00,BMFBOVESPA:KLBN11,15.955273
+49557,2015-09-08T10:00:00,BMFBOVESPA:KLBN11,15.970155
+49558,2015-09-09T10:00:00,BMFBOVESPA:KLBN11,15.769227
+49559,2015-09-10T10:00:00,BMFBOVESPA:KLBN11,15.687366
+49560,2015-09-11T10:00:00,BMFBOVESPA:KLBN11,15.732017
+49561,2015-09-14T10:00:00,BMFBOVESPA:KLBN11,16.223177
+49562,2015-09-15T10:00:00,BMFBOVESPA:KLBN11,16.438991
+49563,2015-09-16T10:00:00,BMFBOVESPA:KLBN11,16.520852
+49564,2015-09-17T10:00:00,BMFBOVESPA:KLBN11,16.334806
+49565,2015-09-18T10:00:00,BMFBOVESPA:KLBN11,16.074341
+49566,2015-09-21T10:00:00,BMFBOVESPA:KLBN11,15.992481
+49567,2015-09-22T10:00:00,BMFBOVESPA:KLBN11,16.104108
+49568,2015-09-23T10:00:00,BMFBOVESPA:KLBN11,15.94783
+49569,2015-09-24T10:00:00,BMFBOVESPA:KLBN11,15.798994
+49570,2015-09-25T10:00:00,BMFBOVESPA:KLBN11,15.940389
+49571,2015-09-28T10:00:00,BMFBOVESPA:KLBN11,15.895738
+49572,2015-09-29T10:00:00,BMFBOVESPA:KLBN11,16.089226
+49573,2015-09-30T10:00:00,BMFBOVESPA:KLBN11,16.282712
+49574,2015-10-01T10:00:00,BMFBOVESPA:KLBN11,16.721779
+49575,2015-10-02T10:00:00,BMFBOVESPA:KLBN11,16.952477
+49576,2015-10-05T10:00:00,BMFBOVESPA:KLBN11,17.391545
+49577,2015-10-06T10:00:00,BMFBOVESPA:KLBN11,17.019454
+49578,2015-10-07T10:00:00,BMFBOVESPA:KLBN11,17.428753
+49579,2015-10-08T10:00:00,BMFBOVESPA:KLBN11,16.833408
+49580,2015-10-09T10:00:00,BMFBOVESPA:KLBN11,16.654803
+49581,2015-10-13T10:00:00,BMFBOVESPA:KLBN11,17.041779
+49582,2015-10-14T10:00:00,BMFBOVESPA:KLBN11,16.773874
+49583,2015-10-15T10:00:00,BMFBOVESPA:KLBN11,16.692013
+49584,2015-10-16T10:00:00,BMFBOVESPA:KLBN11,16.80364
+49585,2015-10-19T09:00:00,BMFBOVESPA:KLBN11,16.885501
+49586,2015-10-20T09:00:00,BMFBOVESPA:KLBN11,16.290154
+49587,2015-10-21T09:00:00,BMFBOVESPA:KLBN11,16.14876
+49588,2015-10-22T09:00:00,BMFBOVESPA:KLBN11,16.491084
+49589,2015-10-23T09:00:00,BMFBOVESPA:KLBN11,16.818524
+49590,2015-10-26T09:00:00,BMFBOVESPA:KLBN11,16.997128
+49591,2015-10-27T09:00:00,BMFBOVESPA:KLBN11,16.840849
+49592,2015-10-28T09:00:00,BMFBOVESPA:KLBN11,16.545118
+49593,2015-10-29T09:00:00,BMFBOVESPA:KLBN11,16.373083
+49594,2015-10-30T09:00:00,BMFBOVESPA:KLBN11,16.403003
+49595,2015-11-03T09:00:00,BMFBOVESPA:KLBN11,17.352927
+49596,2015-11-04T09:00:00,BMFBOVESPA:KLBN11,17.203332
+49597,2015-11-05T09:00:00,BMFBOVESPA:KLBN11,16.904143
+49598,2015-11-06T09:00:00,BMFBOVESPA:KLBN11,16.934061
+49599,2015-11-09T09:00:00,BMFBOVESPA:KLBN11,16.664793
+49600,2015-11-10T09:00:00,BMFBOVESPA:KLBN11,16.776988
+49601,2015-11-11T09:00:00,BMFBOVESPA:KLBN11,17.412764
+49602,2015-11-12T09:00:00,BMFBOVESPA:KLBN11,17.667074
+49603,2015-11-13T09:00:00,BMFBOVESPA:KLBN11,17.73439
+49604,2015-11-16T09:00:00,BMFBOVESPA:KLBN11,17.951303
+49605,2015-11-17T09:00:00,BMFBOVESPA:KLBN11,18.0261
+49606,2015-11-18T09:00:00,BMFBOVESPA:KLBN11,17.898945
+49607,2015-11-19T09:00:00,BMFBOVESPA:KLBN11,18.27293
+49608,2015-11-23T09:00:00,BMFBOVESPA:KLBN11,18.205613
+49609,2015-11-24T09:00:00,BMFBOVESPA:KLBN11,17.951303
+49610,2015-11-25T09:00:00,BMFBOVESPA:KLBN11,18.385126
+49611,2015-11-26T09:00:00,BMFBOVESPA:KLBN11,18.489841
+49612,2015-11-27T09:00:00,BMFBOVESPA:KLBN11,18.115855
+49613,2015-11-30T09:00:00,BMFBOVESPA:KLBN11,17.74935
+49614,2015-12-01T09:00:00,BMFBOVESPA:KLBN11,17.143494
+49615,2015-12-02T09:00:00,BMFBOVESPA:KLBN11,17.936343
+49616,2015-12-03T09:00:00,BMFBOVESPA:KLBN11,18.280411
+49617,2015-12-04T09:00:00,BMFBOVESPA:KLBN11,18.26545
+49618,2015-12-07T09:00:00,BMFBOVESPA:KLBN11,18.205613
+49619,2015-12-08T09:00:00,BMFBOVESPA:KLBN11,17.78675
+49620,2015-12-09T09:00:00,BMFBOVESPA:KLBN11,17.352927
+49621,2015-12-10T09:00:00,BMFBOVESPA:KLBN11,17.719432
+49622,2015-12-11T09:00:00,BMFBOVESPA:KLBN11,17.719432
+49623,2015-12-14T09:00:00,BMFBOVESPA:KLBN11,17.435202
+49624,2015-12-15T09:00:00,BMFBOVESPA:KLBN11,17.210811
+49625,2015-12-16T09:00:00,BMFBOVESPA:KLBN11,17.165934
+49626,2015-12-17T09:00:00,BMFBOVESPA:KLBN11,16.829346
+49627,2015-12-18T09:00:00,BMFBOVESPA:KLBN11,16.388043
+49628,2015-12-21T09:00:00,BMFBOVESPA:KLBN11,16.447881
+49629,2015-12-22T09:00:00,BMFBOVESPA:KLBN11,16.911624
+49630,2015-12-23T09:00:00,BMFBOVESPA:KLBN11,16.993899
+49631,2015-12-28T09:00:00,BMFBOVESPA:KLBN11,16.949022
+49632,2015-12-29T09:00:00,BMFBOVESPA:KLBN11,17.106096
+49633,2015-12-30T09:00:00,BMFBOVESPA:KLBN11,17.539919
+49634,2016-01-04T09:00:00,BMFBOVESPA:KLBN11,16.410483
+49635,2016-01-05T09:00:00,BMFBOVESPA:KLBN11,16.365603
+49636,2016-01-06T09:00:00,BMFBOVESPA:KLBN11,16.410483
+49637,2016-01-07T09:00:00,BMFBOVESPA:KLBN11,15.819585
+49638,2016-01-08T09:00:00,BMFBOVESPA:KLBN11,15.542837
+49639,2016-01-11T09:00:00,BMFBOVESPA:KLBN11,14.772426
+49640,2016-01-12T09:00:00,BMFBOVESPA:KLBN11,14.959419
+49641,2016-01-13T09:00:00,BMFBOVESPA:KLBN11,14.697629
+49642,2016-01-14T09:00:00,BMFBOVESPA:KLBN11,14.862183
+49643,2016-01-15T09:00:00,BMFBOVESPA:KLBN11,14.772426
+49644,2016-01-18T09:00:00,BMFBOVESPA:KLBN11,14.577954
+49645,2016-01-19T09:00:00,BMFBOVESPA:KLBN11,14.869662
+49646,2016-01-20T09:00:00,BMFBOVESPA:KLBN11,14.645271
+49647,2016-01-21T09:00:00,BMFBOVESPA:KLBN11,15.011777
+49648,2016-01-22T09:00:00,BMFBOVESPA:KLBN11,15.109014
+49649,2016-01-26T09:00:00,BMFBOVESPA:KLBN11,14.705109
+49650,2016-01-27T09:00:00,BMFBOVESPA:KLBN11,14.697629
+49651,2016-01-28T09:00:00,BMFBOVESPA:KLBN11,15.034216
+49652,2016-01-29T09:00:00,BMFBOVESPA:KLBN11,15.70739
+49653,2016-02-01T09:00:00,BMFBOVESPA:KLBN11,15.131452
+49654,2016-02-02T09:00:00,BMFBOVESPA:KLBN11,14.652751
+49655,2016-02-03T09:00:00,BMFBOVESPA:KLBN11,15.034216
+49656,2016-02-04T09:00:00,BMFBOVESPA:KLBN11,15.298531
+49657,2016-02-05T09:00:00,BMFBOVESPA:KLBN11,15.584627
+49658,2016-02-10T09:00:00,BMFBOVESPA:KLBN11,15.659913
+49659,2016-02-11T09:00:00,BMFBOVESPA:KLBN11,15.313589
+49660,2016-02-12T09:00:00,BMFBOVESPA:KLBN11,15.170542
+49661,2016-02-15T09:00:00,BMFBOVESPA:KLBN11,15.471693
+49662,2016-02-16T09:00:00,BMFBOVESPA:KLBN11,15.569568
+49663,2016-02-17T09:00:00,BMFBOVESPA:KLBN11,15.644857
+49664,2016-02-18T09:00:00,BMFBOVESPA:KLBN11,15.742731
+49665,2016-02-19T09:00:00,BMFBOVESPA:KLBN11,15.923422
+49666,2016-02-22T10:00:00,BMFBOVESPA:KLBN11,16.043882
+49667,2016-02-23T10:00:00,BMFBOVESPA:KLBN11,16.111642
+49668,2016-02-24T10:00:00,BMFBOVESPA:KLBN11,15.802961
+49669,2016-02-25T10:00:00,BMFBOVESPA:KLBN11,15.712616
+49670,2016-02-26T10:00:00,BMFBOVESPA:KLBN11,15.946008
+49671,2016-02-29T10:00:00,BMFBOVESPA:KLBN11,16.18693
+49672,2016-03-01T10:00:00,BMFBOVESPA:KLBN11,16.457968
+49673,2016-03-02T10:00:00,BMFBOVESPA:KLBN11,16.066469
+49674,2016-03-03T10:00:00,BMFBOVESPA:KLBN11,15.43405
+49675,2016-03-04T10:00:00,BMFBOVESPA:KLBN11,15.81049
+49676,2016-03-07T10:00:00,BMFBOVESPA:KLBN11,15.848133
+49677,2016-03-08T10:00:00,BMFBOVESPA:KLBN11,15.652386
+49678,2016-03-09T10:00:00,BMFBOVESPA:KLBN11,15.268417
+49679,2016-03-10T10:00:00,BMFBOVESPA:KLBN11,15.050081
+49680,2016-03-11T10:00:00,BMFBOVESPA:KLBN11,15.11784
+49681,2016-03-14T10:00:00,BMFBOVESPA:KLBN11,15.072667
+49682,2016-03-15T10:00:00,BMFBOVESPA:KLBN11,15.366291
+49683,2016-03-16T10:00:00,BMFBOVESPA:KLBN11,16.013768
+49684,2016-03-17T10:00:00,BMFBOVESPA:KLBN11,15.923422
+49685,2016-03-18T10:00:00,BMFBOVESPA:KLBN11,16.299862
+49686,2016-03-21T10:00:00,BMFBOVESPA:KLBN11,16.367622
+49687,2016-03-22T10:00:00,BMFBOVESPA:KLBN11,16.360093
+49688,2016-03-23T10:00:00,BMFBOVESPA:KLBN11,16.345034
+49689,2016-03-24T10:00:00,BMFBOVESPA:KLBN11,16.209517
+49690,2016-03-28T10:00:00,BMFBOVESPA:KLBN11,16.171873
+49691,2016-03-29T10:00:00,BMFBOVESPA:KLBN11,16.096584
+49692,2016-03-30T10:00:00,BMFBOVESPA:KLBN11,15.501809
+49693,2016-03-31T10:00:00,BMFBOVESPA:KLBN11,14.583296
+49694,2016-04-01T10:00:00,BMFBOVESPA:KLBN11,14.605881
+49695,2016-04-04T10:00:00,BMFBOVESPA:KLBN11,14.191797
+49696,2016-04-05T10:00:00,BMFBOVESPA:KLBN11,13.815357
+49697,2016-04-06T10:00:00,BMFBOVESPA:KLBN11,13.476561
+49698,2016-04-07T10:00:00,BMFBOVESPA:KLBN11,13.175408
+49699,2016-04-08T10:00:00,BMFBOVESPA:KLBN11,12.422528
+49700,2016-04-11T10:00:00,BMFBOVESPA:KLBN11,11.895512
+49701,2016-04-12T10:00:00,BMFBOVESPA:KLBN11,12.15902
+49702,2016-04-13T10:00:00,BMFBOVESPA:KLBN11,12.226779
+49703,2016-04-14T10:00:00,BMFBOVESPA:KLBN11,12.121376
+49704,2016-04-15T10:00:00,BMFBOVESPA:KLBN11,12.271951
+49705,2016-04-18T10:00:00,BMFBOVESPA:KLBN11,12.34724
+49706,2016-04-19T10:00:00,BMFBOVESPA:KLBN11,12.814026
+49707,2016-04-20T10:00:00,BMFBOVESPA:KLBN11,13.280811
+49708,2016-04-22T10:00:00,BMFBOVESPA:KLBN11,13.536791
+49709,2016-04-25T10:00:00,BMFBOVESPA:KLBN11,13.484089
+49710,2016-04-26T10:00:00,BMFBOVESPA:KLBN11,13.762656
+49711,2016-04-27T10:00:00,BMFBOVESPA:KLBN11,14.093922
+49712,2016-04-28T10:00:00,BMFBOVESPA:KLBN11,13.566906
+49713,2016-04-29T10:00:00,BMFBOVESPA:KLBN11,13.122707
+49714,2016-05-02T10:00:00,BMFBOVESPA:KLBN11,12.972572
+49715,2016-05-03T10:00:00,BMFBOVESPA:KLBN11,12.881642
+49716,2016-05-04T10:00:00,BMFBOVESPA:KLBN11,13.116542
+49717,2016-05-05T10:00:00,BMFBOVESPA:KLBN11,13.207472
+49718,2016-05-06T10:00:00,BMFBOVESPA:KLBN11,13.252937
+49719,2016-05-09T10:00:00,BMFBOVESPA:KLBN11,13.116542
+49720,2016-05-10T10:00:00,BMFBOVESPA:KLBN11,13.465105
+49721,2016-05-11T10:00:00,BMFBOVESPA:KLBN11,13.21505
+49722,2016-05-12T10:00:00,BMFBOVESPA:KLBN11,12.881642
+49723,2016-05-13T10:00:00,BMFBOVESPA:KLBN11,12.949839
+49724,2016-05-16T10:00:00,BMFBOVESPA:KLBN11,13.21505
+49725,2016-05-17T10:00:00,BMFBOVESPA:KLBN11,13.328711
+49726,2016-05-18T10:00:00,BMFBOVESPA:KLBN11,13.525725
+49727,2016-05-19T10:00:00,BMFBOVESPA:KLBN11,13.54088
+49728,2016-05-20T10:00:00,BMFBOVESPA:KLBN11,13.790936
+49729,2016-05-23T10:00:00,BMFBOVESPA:KLBN11,13.692428
+49730,2016-05-24T10:00:00,BMFBOVESPA:KLBN11,13.639386
+49731,2016-05-25T10:00:00,BMFBOVESPA:KLBN11,13.715161
+49732,2016-05-27T10:00:00,BMFBOVESPA:KLBN11,13.639386
+49733,2016-05-30T10:00:00,BMFBOVESPA:KLBN11,13.843977
+49734,2016-05-31T10:00:00,BMFBOVESPA:KLBN11,13.753048
+49735,2016-06-01T10:00:00,BMFBOVESPA:KLBN11,13.495414
+49736,2016-06-02T10:00:00,BMFBOVESPA:KLBN11,13.465105
+49737,2016-06-03T10:00:00,BMFBOVESPA:KLBN11,13.063501
+49738,2016-06-06T10:00:00,BMFBOVESPA:KLBN11,13.108965
+49739,2016-06-07T10:00:00,BMFBOVESPA:KLBN11,12.843756
+49740,2016-06-08T10:00:00,BMFBOVESPA:KLBN11,12.71494
+49741,2016-06-09T10:00:00,BMFBOVESPA:KLBN11,12.47246
+49742,2016-06-10T10:00:00,BMFBOVESPA:KLBN11,12.343645
+49743,2016-06-13T10:00:00,BMFBOVESPA:KLBN11,12.517926
+49744,2016-06-14T10:00:00,BMFBOVESPA:KLBN11,12.290602
+49745,2016-06-15T10:00:00,BMFBOVESPA:KLBN11,12.123899
+49746,2016-06-16T10:00:00,BMFBOVESPA:KLBN11,12.366377
+49747,2016-06-17T10:00:00,BMFBOVESPA:KLBN11,12.131476
+49748,2016-06-20T10:00:00,BMFBOVESPA:KLBN11,12.184518
+49749,2016-06-21T10:00:00,BMFBOVESPA:KLBN11,12.23756
+49750,2016-06-22T10:00:00,BMFBOVESPA:KLBN11,11.858689
+49751,2016-06-23T10:00:00,BMFBOVESPA:KLBN11,12.275448
+49752,2016-06-24T10:00:00,BMFBOVESPA:KLBN11,11.911731
+49753,2016-06-27T10:00:00,BMFBOVESPA:KLBN11,11.934463
+49754,2016-06-28T10:00:00,BMFBOVESPA:KLBN11,11.457084
+49755,2016-06-29T10:00:00,BMFBOVESPA:KLBN11,11.555591
+49756,2016-06-30T10:00:00,BMFBOVESPA:KLBN11,11.684407
+49757,2016-07-01T10:00:00,BMFBOVESPA:KLBN11,12.381532
+49758,2016-07-04T10:00:00,BMFBOVESPA:KLBN11,12.517926
+49759,2016-07-05T10:00:00,BMFBOVESPA:KLBN11,12.419418
+49760,2016-07-06T10:00:00,BMFBOVESPA:KLBN11,12.207251
+49761,2016-07-07T10:00:00,BMFBOVESPA:KLBN11,11.828379
+49762,2016-07-08T10:00:00,BMFBOVESPA:KLBN11,11.441929
+49763,2016-07-11T10:00:00,BMFBOVESPA:KLBN11,11.517704
+49764,2016-07-12T10:00:00,BMFBOVESPA:KLBN11,11.669253
+49765,2016-07-13T10:00:00,BMFBOVESPA:KLBN11,11.669253
+49766,2016-07-14T10:00:00,BMFBOVESPA:KLBN11,11.934463
+49767,2016-07-15T10:00:00,BMFBOVESPA:KLBN11,11.669253
+49768,2016-07-18T10:00:00,BMFBOVESPA:KLBN11,11.745027
+49769,2016-07-19T10:00:00,BMFBOVESPA:KLBN11,11.896576
+49770,2016-07-20T10:00:00,BMFBOVESPA:KLBN11,12.214829
+49771,2016-07-21T10:00:00,BMFBOVESPA:KLBN11,12.699784
+49772,2016-07-22T10:00:00,BMFBOVESPA:KLBN11,13.033192
+49773,2016-07-25T10:00:00,BMFBOVESPA:KLBN11,12.631587
+49774,2016-07-26T10:00:00,BMFBOVESPA:KLBN11,12.464884
+49775,2016-07-27T10:00:00,BMFBOVESPA:KLBN11,12.517926
+49776,2016-07-28T10:00:00,BMFBOVESPA:KLBN11,12.957417
+49777,2016-07-29T10:00:00,BMFBOVESPA:KLBN11,12.874065
+49778,2016-08-01T10:00:00,BMFBOVESPA:KLBN11,12.66645
+49779,2016-08-02T10:00:00,BMFBOVESPA:KLBN11,11.979715
+49780,2016-08-03T10:00:00,BMFBOVESPA:KLBN11,12.208627
+49781,2016-08-04T10:00:00,BMFBOVESPA:KLBN11,12.208627
+49782,2016-08-05T10:00:00,BMFBOVESPA:KLBN11,11.941563
+49783,2016-08-08T10:00:00,BMFBOVESPA:KLBN11,12.46043
+49784,2016-08-09T10:00:00,BMFBOVESPA:KLBN11,12.689341
+49785,2016-08-10T10:00:00,BMFBOVESPA:KLBN11,12.399386
+49786,2016-08-11T10:00:00,BMFBOVESPA:KLBN11,12.559624
+49787,2016-08-12T10:00:00,BMFBOVESPA:KLBN11,12.704602
+49788,2016-08-15T10:00:00,BMFBOVESPA:KLBN11,12.971666
+49789,2016-08-16T10:00:00,BMFBOVESPA:KLBN11,12.590146
+49790,2016-08-17T10:00:00,BMFBOVESPA:KLBN11,12.529103
+49791,2016-08-18T10:00:00,BMFBOVESPA:KLBN11,12.66645
+49792,2016-08-19T10:00:00,BMFBOVESPA:KLBN11,12.590146
+49793,2016-08-22T10:00:00,BMFBOVESPA:KLBN11,12.437538
+49794,2016-08-23T10:00:00,BMFBOVESPA:KLBN11,12.628297
+49795,2016-08-24T10:00:00,BMFBOVESPA:KLBN11,12.819057
+49796,2016-08-25T10:00:00,BMFBOVESPA:KLBN11,12.704602
+49797,2016-08-26T10:00:00,BMFBOVESPA:KLBN11,12.559624
+49798,2016-08-29T10:00:00,BMFBOVESPA:KLBN11,12.85721
+49799,2016-08-30T10:00:00,BMFBOVESPA:KLBN11,13.032709
+49800,2016-08-31T10:00:00,BMFBOVESPA:KLBN11,12.971666
+49801,2016-09-01T10:00:00,BMFBOVESPA:KLBN11,13.162426
+49802,2016-09-02T10:00:00,BMFBOVESPA:KLBN11,12.971666
+49803,2016-09-05T10:00:00,BMFBOVESPA:KLBN11,12.887731
+49804,2016-09-06T10:00:00,BMFBOVESPA:KLBN11,12.735124
+49805,2016-09-08T10:00:00,BMFBOVESPA:KLBN11,12.925884
+49806,2016-09-09T10:00:00,BMFBOVESPA:KLBN11,12.735124
+49807,2016-09-12T10:00:00,BMFBOVESPA:KLBN11,12.956405
+49808,2016-09-13T10:00:00,BMFBOVESPA:KLBN11,12.712233
+49809,2016-09-14T10:00:00,BMFBOVESPA:KLBN11,12.925884
+49810,2016-09-15T10:00:00,BMFBOVESPA:KLBN11,12.803798
+49811,2016-09-16T10:00:00,BMFBOVESPA:KLBN11,12.704602
+49812,2016-09-19T10:00:00,BMFBOVESPA:KLBN11,12.773276
+49813,2016-09-20T10:00:00,BMFBOVESPA:KLBN11,12.85721
+49814,2016-09-21T10:00:00,BMFBOVESPA:KLBN11,12.750384
+49815,2016-09-22T10:00:00,BMFBOVESPA:KLBN11,12.819057
+49816,2016-09-23T10:00:00,BMFBOVESPA:KLBN11,12.895362
+49817,2016-09-26T10:00:00,BMFBOVESPA:KLBN11,12.979296
+49818,2016-09-27T10:00:00,BMFBOVESPA:KLBN11,13.26162
+49819,2016-09-28T10:00:00,BMFBOVESPA:KLBN11,13.26925
+49820,2016-09-29T10:00:00,BMFBOVESPA:KLBN11,13.07086
+49821,2016-09-30T10:00:00,BMFBOVESPA:KLBN11,13.002188
+49822,2016-10-03T10:00:00,BMFBOVESPA:KLBN11,13.307404
+49823,2016-10-04T10:00:00,BMFBOVESPA:KLBN11,13.162426
+49824,2016-10-05T10:00:00,BMFBOVESPA:KLBN11,13.200577
+49825,2016-10-06T10:00:00,BMFBOVESPA:KLBN11,13.139534
+49826,2016-10-07T10:00:00,BMFBOVESPA:KLBN11,12.696971
+49827,2016-10-10T10:00:00,BMFBOVESPA:KLBN11,12.85721
+49828,2016-10-11T10:00:00,BMFBOVESPA:KLBN11,12.597777
+49829,2016-10-13T10:00:00,BMFBOVESPA:KLBN11,12.742755
+49830,2016-10-14T10:00:00,BMFBOVESPA:KLBN11,12.590146
+49831,2016-10-17T09:00:00,BMFBOVESPA:KLBN11,12.513842
+49832,2016-10-18T09:00:00,BMFBOVESPA:KLBN11,12.605407
+49833,2016-10-19T09:00:00,BMFBOVESPA:KLBN11,12.399386
+49834,2016-10-20T09:00:00,BMFBOVESPA:KLBN11,12.300192
+49835,2016-10-21T09:00:00,BMFBOVESPA:KLBN11,12.353605
+49836,2016-10-24T09:00:00,BMFBOVESPA:KLBN11,12.47569
+49837,2016-10-25T09:00:00,BMFBOVESPA:KLBN11,12.330713
+49838,2016-10-26T09:00:00,BMFBOVESPA:KLBN11,12.399386
+49839,2016-10-27T09:00:00,BMFBOVESPA:KLBN11,12.66645
+49840,2016-10-28T09:00:00,BMFBOVESPA:KLBN11,12.582516
+49841,2016-10-31T09:00:00,BMFBOVESPA:KLBN11,12.551995
+49842,2016-11-01T09:00:00,BMFBOVESPA:KLBN11,12.300192
+49843,2016-11-03T09:00:00,BMFBOVESPA:KLBN11,12.033128
+49844,2016-11-04T09:00:00,BMFBOVESPA:KLBN11,11.839093
+49845,2016-11-07T09:00:00,BMFBOVESPA:KLBN11,12.231422
+49846,2016-11-08T09:00:00,BMFBOVESPA:KLBN11,12.077567
+49847,2016-11-09T09:00:00,BMFBOVESPA:KLBN11,11.854479
+49848,2016-11-10T09:00:00,BMFBOVESPA:KLBN11,12.53913
+49849,2016-11-11T09:00:00,BMFBOVESPA:KLBN11,13.077621
+49850,2016-11-14T09:00:00,BMFBOVESPA:KLBN11,13.016079
+49851,2016-11-16T09:00:00,BMFBOVESPA:KLBN11,12.816068
+49852,2016-11-17T09:00:00,BMFBOVESPA:KLBN11,12.754527
+49853,2016-11-18T09:00:00,BMFBOVESPA:KLBN11,12.39297
+49854,2016-11-21T09:00:00,BMFBOVESPA:KLBN11,12.054489
+49855,2016-11-22T09:00:00,BMFBOVESPA:KLBN11,12.454511
+49856,2016-11-23T09:00:00,BMFBOVESPA:KLBN11,12.84684
+49857,2016-11-24T09:00:00,BMFBOVESPA:KLBN11,12.692985
+49858,2016-11-25T09:00:00,BMFBOVESPA:KLBN11,12.562209
+49859,2016-11-28T09:00:00,BMFBOVESPA:KLBN11,13.269939
+49860,2016-11-29T09:00:00,BMFBOVESPA:KLBN11,13.477642
+49861,2016-11-30T09:00:00,BMFBOVESPA:KLBN11,13.054542
+49862,2016-12-01T09:00:00,BMFBOVESPA:KLBN11,12.608364
+49863,2016-12-02T09:00:00,BMFBOVESPA:KLBN11,12.492974
+49864,2016-12-05T09:00:00,BMFBOVESPA:KLBN11,12.216036
+49865,2016-12-06T09:00:00,BMFBOVESPA:KLBN11,12.323734
+49866,2016-12-07T09:00:00,BMFBOVESPA:KLBN11,13.085313
+49867,2016-12-08T09:00:00,BMFBOVESPA:KLBN11,13.323788
+49868,2016-12-09T09:00:00,BMFBOVESPA:KLBN11,12.985307
+49869,2016-12-12T09:00:00,BMFBOVESPA:KLBN11,12.892995
+49870,2016-12-13T09:00:00,BMFBOVESPA:KLBN11,12.769912
+49871,2016-12-14T09:00:00,BMFBOVESPA:KLBN11,13.077621
+49872,2016-12-15T09:00:00,BMFBOVESPA:KLBN11,13.416101
+49873,2016-12-16T09:00:00,BMFBOVESPA:KLBN11,13.639189
+49874,2016-12-19T09:00:00,BMFBOVESPA:KLBN11,13.508412
+49875,2016-12-20T09:00:00,BMFBOVESPA:KLBN11,13.231476
+49876,2016-12-21T09:00:00,BMFBOVESPA:KLBN11,13.277631
+49877,2016-12-22T09:00:00,BMFBOVESPA:KLBN11,12.723756
+49878,2016-12-23T09:00:00,BMFBOVESPA:KLBN11,12.923766
+49879,2016-12-26T09:00:00,BMFBOVESPA:KLBN11,13.077621
+49880,2016-12-27T09:00:00,BMFBOVESPA:KLBN11,13.139162
+49881,2016-12-28T09:00:00,BMFBOVESPA:KLBN11,13.408408
+49882,2016-12-29T09:00:00,BMFBOVESPA:KLBN11,13.631496
+49883,2017-01-02T09:00:00,BMFBOVESPA:KLBN11,13.154548
+49884,2017-01-03T09:00:00,BMFBOVESPA:KLBN11,13.485336
+49885,2017-01-04T09:00:00,BMFBOVESPA:KLBN11,12.985307
+49886,2017-01-05T09:00:00,BMFBOVESPA:KLBN11,12.869917
+49887,2017-01-06T09:00:00,BMFBOVESPA:KLBN11,12.808376
+49888,2017-01-09T09:00:00,BMFBOVESPA:KLBN11,12.53913
+49889,2017-01-10T09:00:00,BMFBOVESPA:KLBN11,12.62375
+49890,2017-01-11T09:00:00,BMFBOVESPA:KLBN11,12.500667
+49891,2017-01-12T09:00:00,BMFBOVESPA:KLBN11,12.800682
+49892,2017-01-13T09:00:00,BMFBOVESPA:KLBN11,12.639136
+49893,2017-01-16T09:00:00,BMFBOVESPA:KLBN11,12.569901
+49894,2017-01-17T09:00:00,BMFBOVESPA:KLBN11,12.569901
+49895,2017-01-18T09:00:00,BMFBOVESPA:KLBN11,12.631443
+49896,2017-01-19T09:00:00,BMFBOVESPA:KLBN11,12.923766
+49897,2017-01-20T09:00:00,BMFBOVESPA:KLBN11,12.562209
+49898,2017-01-23T09:00:00,BMFBOVESPA:KLBN11,12.785298
+49899,2017-01-24T09:00:00,BMFBOVESPA:KLBN11,12.485281
+49900,2017-01-26T09:00:00,BMFBOVESPA:KLBN11,12.746834
+49901,2017-01-27T09:00:00,BMFBOVESPA:KLBN11,12.785298
+49902,2017-01-30T09:00:00,BMFBOVESPA:KLBN11,12.62375
+49903,2017-01-31T09:00:00,BMFBOVESPA:KLBN11,12.492974
+49904,2017-02-01T09:00:00,BMFBOVESPA:KLBN11,11.969869
+49905,2017-02-02T09:00:00,BMFBOVESPA:KLBN11,12.146802
+49906,2017-02-03T09:00:00,BMFBOVESPA:KLBN11,12.123724
+49907,2017-02-06T09:00:00,BMFBOVESPA:KLBN11,11.808322
+49908,2017-02-07T09:00:00,BMFBOVESPA:KLBN11,11.786679
+49909,2017-02-08T09:00:00,BMFBOVESPA:KLBN11,11.879854
+49910,2017-02-09T09:00:00,BMFBOVESPA:KLBN11,11.864325
+49911,2017-02-10T09:00:00,BMFBOVESPA:KLBN11,11.87209
+49912,2017-02-13T09:00:00,BMFBOVESPA:KLBN11,11.864325
+49913,2017-02-14T09:00:00,BMFBOVESPA:KLBN11,12.081734
+49914,2017-02-15T09:00:00,BMFBOVESPA:KLBN11,12.469964
+49915,2017-02-16T09:00:00,BMFBOVESPA:KLBN11,12.268085
+49916,2017-02-17T09:00:00,BMFBOVESPA:KLBN11,12.073969
+49917,2017-02-20T10:00:00,BMFBOVESPA:KLBN11,12.019617
+49918,2017-02-21T10:00:00,BMFBOVESPA:KLBN11,12.112793
+49919,2017-02-22T10:00:00,BMFBOVESPA:KLBN11,12.035146
+49920,2017-02-23T10:00:00,BMFBOVESPA:KLBN11,11.809973
+49921,2017-02-24T10:00:00,BMFBOVESPA:KLBN11,12.035146
+49922,2017-03-01T10:00:00,BMFBOVESPA:KLBN11,11.887619
+49923,2017-03-02T10:00:00,BMFBOVESPA:KLBN11,11.903148
+49924,2017-03-03T10:00:00,BMFBOVESPA:KLBN11,11.941971
+49925,2017-03-06T10:00:00,BMFBOVESPA:KLBN11,11.732327
+49926,2017-03-07T10:00:00,BMFBOVESPA:KLBN11,11.685739
+49927,2017-03-08T10:00:00,BMFBOVESPA:KLBN11,11.85656
+49928,2017-03-09T10:00:00,BMFBOVESPA:KLBN11,11.9575
+49929,2017-03-10T10:00:00,BMFBOVESPA:KLBN11,11.996323
+49930,2017-03-13T10:00:00,BMFBOVESPA:KLBN11,12.252556
+49931,2017-03-14T10:00:00,BMFBOVESPA:KLBN11,11.786679
+49932,2017-03-15T10:00:00,BMFBOVESPA:KLBN11,11.646916
+49933,2017-03-16T10:00:00,BMFBOVESPA:KLBN11,11.646916
+49934,2017-03-17T10:00:00,BMFBOVESPA:KLBN11,11.507153
+49935,2017-03-20T10:00:00,BMFBOVESPA:KLBN11,11.732327
+49936,2017-03-21T10:00:00,BMFBOVESPA:KLBN11,11.406213
+49937,2017-03-22T10:00:00,BMFBOVESPA:KLBN11,11.181039
+49938,2017-03-23T10:00:00,BMFBOVESPA:KLBN11,11.06457
+49939,2017-03-24T10:00:00,BMFBOVESPA:KLBN11,11.06457
+49940,2017-03-27T10:00:00,BMFBOVESPA:KLBN11,10.653046
+49941,2017-03-28T10:00:00,BMFBOVESPA:KLBN11,11.118922
+49942,2017-03-29T10:00:00,BMFBOVESPA:KLBN11,11.297508
+49943,2017-03-30T10:00:00,BMFBOVESPA:KLBN11,11.507153
+49944,2017-03-31T10:00:00,BMFBOVESPA:KLBN11,11.763385
+49945,2017-04-03T10:00:00,BMFBOVESPA:KLBN11,11.662445
+49946,2017-04-04T10:00:00,BMFBOVESPA:KLBN11,11.918677
+49947,2017-04-05T10:00:00,BMFBOVESPA:KLBN11,11.553741
+49948,2017-04-06T10:00:00,BMFBOVESPA:KLBN11,11.56927
+49949,2017-04-07T10:00:00,BMFBOVESPA:KLBN11,11.608093
+49950,2017-04-10T10:00:00,BMFBOVESPA:KLBN11,11.685739
+49951,2017-04-11T10:00:00,BMFBOVESPA:KLBN11,11.662445
+49952,2017-04-12T10:00:00,BMFBOVESPA:KLBN11,11.724562
+49953,2017-04-13T10:00:00,BMFBOVESPA:KLBN11,11.398448
+49954,2017-04-17T10:00:00,BMFBOVESPA:KLBN11,11.483859
+49955,2017-04-18T10:00:00,BMFBOVESPA:KLBN11,11.56927
+49956,2017-04-19T10:00:00,BMFBOVESPA:KLBN11,11.545976
+49957,2017-04-20T10:00:00,BMFBOVESPA:KLBN11,11.740091
+49958,2017-04-24T10:00:00,BMFBOVESPA:KLBN11,11.9575
+49959,2017-04-25T10:00:00,BMFBOVESPA:KLBN11,12.198203
+49960,2017-04-26T10:00:00,BMFBOVESPA:KLBN11,12.303135
+49961,2017-04-27T10:00:00,BMFBOVESPA:KLBN11,12.310927
+49962,2017-04-28T10:00:00,BMFBOVESPA:KLBN11,12.310927
+49963,2017-05-02T10:00:00,BMFBOVESPA:KLBN11,12.466761
+49964,2017-05-03T10:00:00,BMFBOVESPA:KLBN11,12.544679
+49965,2017-05-04T10:00:00,BMFBOVESPA:KLBN11,12.396636
+49966,2017-05-05T10:00:00,BMFBOVESPA:KLBN11,12.649566
+49967,2017-05-08T10:00:00,BMFBOVESPA:KLBN11,12.594806
+49968,2017-05-09T10:00:00,BMFBOVESPA:KLBN11,12.60263
+49969,2017-05-10T10:00:00,BMFBOVESPA:KLBN11,12.41488
+49970,2017-05-11T10:00:00,BMFBOVESPA:KLBN11,12.336651
+49971,2017-05-12T10:00:00,BMFBOVESPA:KLBN11,12.36012
+49972,2017-05-15T10:00:00,BMFBOVESPA:KLBN11,12.477463
+49973,2017-05-16T10:00:00,BMFBOVESPA:KLBN11,12.477463
+49974,2017-05-17T10:00:00,BMFBOVESPA:KLBN11,12.391411
+49975,2017-05-18T10:00:00,BMFBOVESPA:KLBN11,12.594806
+49976,2017-05-19T10:00:00,BMFBOVESPA:KLBN11,12.485286
+49977,2017-05-22T10:00:00,BMFBOVESPA:KLBN11,12.876428
+49978,2017-05-23T10:00:00,BMFBOVESPA:KLBN11,13.25975
+49979,2017-05-24T10:00:00,BMFBOVESPA:KLBN11,12.985949
+49980,2017-05-25T10:00:00,BMFBOVESPA:KLBN11,13.650893
+49981,2017-05-26T10:00:00,BMFBOVESPA:KLBN11,13.377092
+49982,2017-05-29T10:00:00,BMFBOVESPA:KLBN11,13.455321
+49983,2017-05-30T10:00:00,BMFBOVESPA:KLBN11,13.431852
+49984,2017-05-31T10:00:00,BMFBOVESPA:KLBN11,13.064178
+49985,2017-06-01T10:00:00,BMFBOVESPA:KLBN11,13.220635
+49986,2017-06-02T10:00:00,BMFBOVESPA:KLBN11,13.111115
+49987,2017-06-05T10:00:00,BMFBOVESPA:KLBN11,13.424029
+49988,2017-06-06T10:00:00,BMFBOVESPA:KLBN11,13.197167
+49989,2017-06-07T10:00:00,BMFBOVESPA:KLBN11,13.25975
+49990,2017-06-08T10:00:00,BMFBOVESPA:KLBN11,13.095469
+49991,2017-06-09T10:00:00,BMFBOVESPA:KLBN11,12.892075
+49992,2017-06-12T10:00:00,BMFBOVESPA:KLBN11,13.072
+49993,2017-06-13T10:00:00,BMFBOVESPA:KLBN11,13.377092
+49994,2017-06-14T10:00:00,BMFBOVESPA:KLBN11,13.29104
+49995,2017-06-16T10:00:00,BMFBOVESPA:KLBN11,13.377092
+49996,2017-06-19T10:00:00,BMFBOVESPA:KLBN11,13.463143
+49997,2017-06-20T10:00:00,BMFBOVESPA:KLBN11,13.314509
+49998,2017-06-21T10:00:00,BMFBOVESPA:KLBN11,13.142405
+49999,2017-06-22T10:00:00,BMFBOVESPA:KLBN11,13.165875
+50000,2017-06-23T10:00:00,BMFBOVESPA:KLBN11,12.892075
+50001,2017-06-26T10:00:00,BMFBOVESPA:KLBN11,13.103292
+50002,2017-06-27T10:00:00,BMFBOVESPA:KLBN11,13.032886
+50003,2017-06-28T10:00:00,BMFBOVESPA:KLBN11,13.079822
+50004,2017-06-29T10:00:00,BMFBOVESPA:KLBN11,12.719972
+50005,2017-06-30T10:00:00,BMFBOVESPA:KLBN11,12.696503
+50006,2017-07-03T10:00:00,BMFBOVESPA:KLBN11,12.978126
+50007,2017-07-04T10:00:00,BMFBOVESPA:KLBN11,12.993773
+50008,2017-07-05T10:00:00,BMFBOVESPA:KLBN11,12.985949
+50009,2017-07-06T10:00:00,BMFBOVESPA:KLBN11,12.712149
+50010,2017-07-07T10:00:00,BMFBOVESPA:KLBN11,12.399234
+50011,2017-07-10T10:00:00,BMFBOVESPA:KLBN11,12.555691
+50012,2017-07-11T10:00:00,BMFBOVESPA:KLBN11,12.85296
+50013,2017-07-12T10:00:00,BMFBOVESPA:KLBN11,12.63392
+50014,2017-07-13T10:00:00,BMFBOVESPA:KLBN11,12.594806
+50015,2017-07-14T10:00:00,BMFBOVESPA:KLBN11,12.90772
+50016,2017-07-17T10:00:00,BMFBOVESPA:KLBN11,13.103292
+50017,2017-07-18T10:00:00,BMFBOVESPA:KLBN11,13.064178
+50018,2017-07-19T10:00:00,BMFBOVESPA:KLBN11,12.892075
+50019,2017-07-20T10:00:00,BMFBOVESPA:KLBN11,13.134584
+50020,2017-07-21T10:00:00,BMFBOVESPA:KLBN11,12.993773
+50021,2017-07-24T10:00:00,BMFBOVESPA:KLBN11,13.087646
+50022,2017-07-25T10:00:00,BMFBOVESPA:KLBN11,12.829492
+50023,2017-07-26T10:00:00,BMFBOVESPA:KLBN11,12.774732
+50024,2017-07-27T10:00:00,BMFBOVESPA:KLBN11,12.696503
+50025,2017-07-28T10:00:00,BMFBOVESPA:KLBN11,12.594806
+50026,2017-07-31T10:00:00,BMFBOVESPA:KLBN11,12.516577
+50027,2017-08-01T10:00:00,BMFBOVESPA:KLBN11,12.665212
+50028,2017-08-02T10:00:00,BMFBOVESPA:KLBN11,12.736021
+50029,2017-08-03T10:00:00,BMFBOVESPA:KLBN11,12.696591
+50030,2017-08-04T10:00:00,BMFBOVESPA:KLBN11,12.909516
+50031,2017-08-07T10:00:00,BMFBOVESPA:KLBN11,12.775453
+50032,2017-08-08T10:00:00,BMFBOVESPA:KLBN11,12.546755
+50033,2017-08-09T10:00:00,BMFBOVESPA:KLBN11,12.530983
+50034,2017-08-10T10:00:00,BMFBOVESPA:KLBN11,12.601958
+50035,2017-08-11T10:00:00,BMFBOVESPA:KLBN11,12.688705
+50036,2017-08-14T10:00:00,BMFBOVESPA:KLBN11,12.862198
+50037,2017-08-15T10:00:00,BMFBOVESPA:KLBN11,13.2013
+50038,2017-08-16T10:00:00,BMFBOVESPA:KLBN11,13.453654
+50039,2017-08-17T10:00:00,BMFBOVESPA:KLBN11,13.34325
+50040,2017-08-18T10:00:00,BMFBOVESPA:KLBN11,13.327478
+50041,2017-08-21T10:00:00,BMFBOVESPA:KLBN11,13.556175
+50042,2017-08-22T10:00:00,BMFBOVESPA:KLBN11,13.840072
+50043,2017-08-23T10:00:00,BMFBOVESPA:KLBN11,13.824301
+50044,2017-08-24T10:00:00,BMFBOVESPA:KLBN11,13.997794
+50045,2017-08-25T10:00:00,BMFBOVESPA:KLBN11,13.997794
+50046,2017-08-28T10:00:00,BMFBOVESPA:KLBN11,14.076655
+50047,2017-08-29T10:00:00,BMFBOVESPA:KLBN11,13.800642
+50048,2017-08-30T10:00:00,BMFBOVESPA:KLBN11,13.706009
+50049,2017-08-31T10:00:00,BMFBOVESPA:KLBN11,13.500972
+50050,2017-09-01T10:00:00,BMFBOVESPA:KLBN11,13.847958
+50051,2017-09-04T10:00:00,BMFBOVESPA:KLBN11,14.100313
+50052,2017-09-05T10:00:00,BMFBOVESPA:KLBN11,13.997794
+50053,2017-09-06T10:00:00,BMFBOVESPA:KLBN11,13.92682
+50054,2017-09-08T10:00:00,BMFBOVESPA:KLBN11,13.918934
+50055,2017-09-11T10:00:00,BMFBOVESPA:KLBN11,14.336896
+50056,2017-09-12T10:00:00,BMFBOVESPA:KLBN11,14.605023
+50057,2017-09-13T10:00:00,BMFBOVESPA:KLBN11,14.739087
+50058,2017-09-14T10:00:00,BMFBOVESPA:KLBN11,14.589251
+50059,2017-09-15T10:00:00,BMFBOVESPA:KLBN11,15.298998
+50060,2017-09-18T10:00:00,BMFBOVESPA:KLBN11,15.022984
+50061,2017-09-19T10:00:00,BMFBOVESPA:KLBN11,15.228022
+50062,2017-09-20T10:00:00,BMFBOVESPA:KLBN11,15.172821
+50063,2017-09-21T10:00:00,BMFBOVESPA:KLBN11,15.101846
+50064,2017-09-22T10:00:00,BMFBOVESPA:KLBN11,15.204366
+50065,2017-09-25T10:00:00,BMFBOVESPA:KLBN11,15.086073
+50066,2017-09-26T10:00:00,BMFBOVESPA:KLBN11,14.557705
+50067,2017-09-27T10:00:00,BMFBOVESPA:KLBN11,14.786403
+50068,2017-09-28T10:00:00,BMFBOVESPA:KLBN11,14.439414
+50069,2017-09-29T10:00:00,BMFBOVESPA:KLBN11,14.470959
+50070,2017-10-02T10:00:00,BMFBOVESPA:KLBN11,14.431528
+50071,2017-10-03T10:00:00,BMFBOVESPA:KLBN11,14.794289
+50072,2017-10-04T10:00:00,BMFBOVESPA:KLBN11,14.778517
+50073,2017-10-05T10:00:00,BMFBOVESPA:KLBN11,15.03087
+50074,2017-10-06T10:00:00,BMFBOVESPA:KLBN11,15.338429
+50075,2017-10-09T10:00:00,BMFBOVESPA:KLBN11,15.03087
+50076,2017-10-10T10:00:00,BMFBOVESPA:KLBN11,14.967782
+50077,2017-10-11T10:00:00,BMFBOVESPA:KLBN11,15.172821
+50078,2017-10-13T10:00:00,BMFBOVESPA:KLBN11,15.188593
+50079,2017-10-16T09:00:00,BMFBOVESPA:KLBN11,15.582897
+50080,2017-10-17T09:00:00,BMFBOVESPA:KLBN11,15.322656
+50081,2017-10-18T09:00:00,BMFBOVESPA:KLBN11,15.519808
+50082,2017-10-19T09:00:00,BMFBOVESPA:KLBN11,15.322656
+50083,2017-10-20T09:00:00,BMFBOVESPA:KLBN11,15.59867
+50084,2017-10-23T09:00:00,BMFBOVESPA:KLBN11,15.401518
+50085,2017-10-24T09:00:00,BMFBOVESPA:KLBN11,15.448833
+50086,2017-10-25T09:00:00,BMFBOVESPA:KLBN11,15.259567
+50087,2017-10-26T09:00:00,BMFBOVESPA:KLBN11,15.212252
+50088,2017-10-27T09:00:00,BMFBOVESPA:KLBN11,15.27534
+50089,2017-10-30T09:00:00,BMFBOVESPA:KLBN11,15.007214
+50090,2017-10-31T09:00:00,BMFBOVESPA:KLBN11,14.904694
+50091,2017-11-01T09:00:00,BMFBOVESPA:KLBN11,14.983555
+50092,2017-11-03T09:00:00,BMFBOVESPA:KLBN11,15.161563
+50093,2017-11-06T09:00:00,BMFBOVESPA:KLBN11,14.954742
+50094,2017-11-07T09:00:00,BMFBOVESPA:KLBN11,14.580874
+50095,2017-11-08T09:00:00,BMFBOVESPA:KLBN11,14.771786
+50096,2017-11-09T09:00:00,BMFBOVESPA:KLBN11,15.105881
+50097,2017-11-10T09:00:00,BMFBOVESPA:KLBN11,14.636557
+50098,2017-11-13T09:00:00,BMFBOVESPA:KLBN11,14.962697
+50099,2017-11-14T09:00:00,BMFBOVESPA:KLBN11,14.366098
+50100,2017-11-16T09:00:00,BMFBOVESPA:KLBN11,14.835423
+50101,2017-11-17T09:00:00,BMFBOVESPA:KLBN11,14.875197
+50102,2017-11-21T09:00:00,BMFBOVESPA:KLBN11,15.010426
+50103,2017-11-22T09:00:00,BMFBOVESPA:KLBN11,14.755876
+50104,2017-11-23T09:00:00,BMFBOVESPA:KLBN11,14.493372
+50105,2017-11-24T09:00:00,BMFBOVESPA:KLBN11,14.493372
+50106,2017-11-27T09:00:00,BMFBOVESPA:KLBN11,14.851332
+50107,2017-11-28T09:00:00,BMFBOVESPA:KLBN11,14.79565
+50108,2017-11-29T09:00:00,BMFBOVESPA:KLBN11,14.46951
+50109,2017-11-30T09:00:00,BMFBOVESPA:KLBN11,14.199051
+50110,2017-12-01T09:00:00,BMFBOVESPA:KLBN11,14.199051
+50111,2017-12-04T09:00:00,BMFBOVESPA:KLBN11,14.09564
+50112,2017-12-05T09:00:00,BMFBOVESPA:KLBN11,14.047913
+50113,2017-12-06T09:00:00,BMFBOVESPA:KLBN11,14.159277
+50114,2017-12-07T09:00:00,BMFBOVESPA:KLBN11,14.000185
+50115,2017-12-08T09:00:00,BMFBOVESPA:KLBN11,13.904729
+50116,2017-12-11T09:00:00,BMFBOVESPA:KLBN11,13.610408
+50117,2017-12-12T09:00:00,BMFBOVESPA:KLBN11,13.888819
+50118,2017-12-13T09:00:00,BMFBOVESPA:KLBN11,13.928593
+50119,2017-12-14T09:00:00,BMFBOVESPA:KLBN11,13.538815
+50120,2017-12-15T09:00:00,BMFBOVESPA:KLBN11,13.920638
+50121,2017-12-18T09:00:00,BMFBOVESPA:KLBN11,14.032003
+50122,2017-12-19T09:00:00,BMFBOVESPA:KLBN11,13.586543
+50123,2017-12-20T09:00:00,BMFBOVESPA:KLBN11,13.65018
+50124,2017-12-21T09:00:00,BMFBOVESPA:KLBN11,14.151324
+50125,2017-12-22T09:00:00,BMFBOVESPA:KLBN11,14.079732
+50126,2017-12-26T09:00:00,BMFBOVESPA:KLBN11,14.079732
+50127,2017-12-27T09:00:00,BMFBOVESPA:KLBN11,14.016095
+50128,2017-12-28T09:00:00,BMFBOVESPA:KLBN11,14.000185
+50129,2018-01-02T09:00:00,BMFBOVESPA:KLBN11,14.477465
+50130,2018-01-03T09:00:00,BMFBOVESPA:KLBN11,14.294506
+50131,2018-01-04T09:00:00,BMFBOVESPA:KLBN11,14.318371
+50132,2018-01-05T09:00:00,BMFBOVESPA:KLBN11,14.183142
+50133,2018-01-08T09:00:00,BMFBOVESPA:KLBN11,14.437691
+50134,2018-01-09T09:00:00,BMFBOVESPA:KLBN11,14.278598
+50135,2018-01-10T09:00:00,BMFBOVESPA:KLBN11,14.000185
+50136,2018-01-11T09:00:00,BMFBOVESPA:KLBN11,13.920638
+50137,2018-01-12T09:00:00,BMFBOVESPA:KLBN11,13.729727
+50138,2018-01-15T09:00:00,BMFBOVESPA:KLBN11,13.721772
+50139,2018-01-16T09:00:00,BMFBOVESPA:KLBN11,13.745637
+50140,2018-01-17T09:00:00,BMFBOVESPA:KLBN11,13.443359
+50141,2018-01-18T09:00:00,BMFBOVESPA:KLBN11,13.920638
+50142,2018-01-19T09:00:00,BMFBOVESPA:KLBN11,13.896774
+50143,2018-01-22T09:00:00,BMFBOVESPA:KLBN11,14.254734
+50144,2018-01-23T09:00:00,BMFBOVESPA:KLBN11,14.135414
+50145,2018-01-24T09:00:00,BMFBOVESPA:KLBN11,14.254734
+50146,2018-01-26T09:00:00,BMFBOVESPA:KLBN11,14.175187
+50147,2018-01-29T09:00:00,BMFBOVESPA:KLBN11,14.318371
+50148,2018-01-30T09:00:00,BMFBOVESPA:KLBN11,14.382008
+50149,2018-01-31T09:00:00,BMFBOVESPA:KLBN11,14.167232
+50150,2018-02-01T09:00:00,BMFBOVESPA:KLBN11,14.087685
+50151,2018-02-02T09:00:00,BMFBOVESPA:KLBN11,14.032003
+50152,2018-02-05T09:00:00,BMFBOVESPA:KLBN11,14.119505
+50153,2018-02-06T09:00:00,BMFBOVESPA:KLBN11,14.119505
+50154,2018-02-07T09:00:00,BMFBOVESPA:KLBN11,14.506996
+50155,2018-02-08T09:00:00,BMFBOVESPA:KLBN11,14.049387
+50156,2018-02-09T09:00:00,BMFBOVESPA:KLBN11,13.824596
+50157,2018-02-14T09:00:00,BMFBOVESPA:KLBN11,13.888822
+50158,2018-02-15T09:00:00,BMFBOVESPA:KLBN11,14.049387
+50159,2018-02-16T09:00:00,BMFBOVESPA:KLBN11,14.065443
+50160,2018-02-19T10:00:00,BMFBOVESPA:KLBN11,14.017273
+50161,2018-02-20T10:00:00,BMFBOVESPA:KLBN11,14.16981
+50162,2018-02-21T10:00:00,BMFBOVESPA:KLBN11,14.274178
+50163,2018-02-22T10:00:00,BMFBOVESPA:KLBN11,14.30629
+50164,2018-02-23T10:00:00,BMFBOVESPA:KLBN11,14.603335
+50165,2018-02-26T10:00:00,BMFBOVESPA:KLBN11,14.474883
+50166,2018-02-27T10:00:00,BMFBOVESPA:KLBN11,14.402629
+50167,2018-02-28T10:00:00,BMFBOVESPA:KLBN11,14.370516
+50168,2018-03-01T10:00:00,BMFBOVESPA:KLBN11,14.330375
+50169,2018-03-02T10:00:00,BMFBOVESPA:KLBN11,14.330375
+50170,2018-03-05T10:00:00,BMFBOVESPA:KLBN11,14.330375
+50171,2018-03-06T10:00:00,BMFBOVESPA:KLBN11,14.322346
+50172,2018-03-07T10:00:00,BMFBOVESPA:KLBN11,14.587278
+50173,2018-03-08T10:00:00,BMFBOVESPA:KLBN11,14.707701
+50174,2018-03-09T10:00:00,BMFBOVESPA:KLBN11,14.707701
+50175,2018-03-12T10:00:00,BMFBOVESPA:KLBN11,14.892349
+50176,2018-03-13T10:00:00,BMFBOVESPA:KLBN11,15.245592
+50177,2018-03-14T10:00:00,BMFBOVESPA:KLBN11,15.25362
+50178,2018-03-15T10:00:00,BMFBOVESPA:KLBN11,14.988689
+50179,2018-03-16T10:00:00,BMFBOVESPA:KLBN11,15.036858
+50180,2018-03-19T10:00:00,BMFBOVESPA:KLBN11,15.109112
+50181,2018-03-20T10:00:00,BMFBOVESPA:KLBN11,15.25362
+50182,2018-03-21T10:00:00,BMFBOVESPA:KLBN11,15.25362
+50183,2018-03-22T10:00:00,BMFBOVESPA:KLBN11,15.301789
+50184,2018-03-23T10:00:00,BMFBOVESPA:KLBN11,15.173338
+50185,2018-03-26T10:00:00,BMFBOVESPA:KLBN11,15.357986
+50186,2018-03-27T10:00:00,BMFBOVESPA:KLBN11,15.494466
+50187,2018-03-28T10:00:00,BMFBOVESPA:KLBN11,16.040386
+50188,2018-03-29T10:00:00,BMFBOVESPA:KLBN11,16.618418
+50189,2018-04-02T10:00:00,BMFBOVESPA:KLBN11,16.361514
+50190,2018-04-03T10:00:00,BMFBOVESPA:KLBN11,16.738841
+50191,2018-04-04T10:00:00,BMFBOVESPA:KLBN11,17.220535
+50192,2018-04-05T10:00:00,BMFBOVESPA:KLBN11,17.076026
+50193,2018-04-06T10:00:00,BMFBOVESPA:KLBN11,17.035884
+50194,2018-04-09T10:00:00,BMFBOVESPA:KLBN11,16.955604
+50195,2018-04-10T10:00:00,BMFBOVESPA:KLBN11,16.859264
+50196,2018-04-11T10:00:00,BMFBOVESPA:KLBN11,16.706727
+50197,2018-04-12T10:00:00,BMFBOVESPA:KLBN11,16.538135
+50198,2018-04-13T10:00:00,BMFBOVESPA:KLBN11,16.361514
+50199,2018-04-16T10:00:00,BMFBOVESPA:KLBN11,16.522079
+50200,2018-04-17T10:00:00,BMFBOVESPA:KLBN11,16.939547
+50201,2018-04-18T10:00:00,BMFBOVESPA:KLBN11,17.067998
+50202,2018-04-19T10:00:00,BMFBOVESPA:KLBN11,16.92349
+50203,2018-04-20T10:00:00,BMFBOVESPA:KLBN11,16.939547
+50204,2018-04-23T10:00:00,BMFBOVESPA:KLBN11,16.706727
+50205,2018-04-24T10:00:00,BMFBOVESPA:KLBN11,16.168836
+50206,2018-04-25T10:00:00,BMFBOVESPA:KLBN11,16.217007
+50207,2018-04-26T10:00:00,BMFBOVESPA:KLBN11,16.658559
+50208,2018-04-27T10:00:00,BMFBOVESPA:KLBN11,17.01983
+50209,2018-04-30T10:00:00,BMFBOVESPA:KLBN11,17.043913
+50210,2018-05-02T10:00:00,BMFBOVESPA:KLBN11,16.939547
+50211,2018-05-03T10:00:00,BMFBOVESPA:KLBN11,16.902692
+50212,2018-05-04T10:00:00,BMFBOVESPA:KLBN11,16.951193
+50213,2018-05-07T10:00:00,BMFBOVESPA:KLBN11,16.805691
+50214,2018-05-08T10:00:00,BMFBOVESPA:KLBN11,16.805691
+50215,2018-05-09T10:00:00,BMFBOVESPA:KLBN11,17.032029
+50216,2018-05-10T10:00:00,BMFBOVESPA:KLBN11,17.201784
+50217,2018-05-11T10:00:00,BMFBOVESPA:KLBN11,17.120948
+50218,2018-05-14T10:00:00,BMFBOVESPA:KLBN11,17.072448
+50219,2018-05-15T10:00:00,BMFBOVESPA:KLBN11,17.743382
+50220,2018-05-16T10:00:00,BMFBOVESPA:KLBN11,18.107141
+50221,2018-05-17T10:00:00,BMFBOVESPA:KLBN11,17.905052
+50222,2018-05-18T10:00:00,BMFBOVESPA:KLBN11,17.783799
+50223,2018-05-21T10:00:00,BMFBOVESPA:KLBN11,17.767632
+50224,2018-05-22T10:00:00,BMFBOVESPA:KLBN11,17.500875
+50225,2018-05-23T10:00:00,BMFBOVESPA:KLBN11,17.379621
+50226,2018-05-24T10:00:00,BMFBOVESPA:KLBN11,17.177533
+50227,2018-05-25T10:00:00,BMFBOVESPA:KLBN11,17.177533
+50228,2018-05-28T10:00:00,BMFBOVESPA:KLBN11,16.652102
+50229,2018-05-29T10:00:00,BMFBOVESPA:KLBN11,16.635935
+50230,2018-05-30T10:00:00,BMFBOVESPA:KLBN11,16.967361
+50231,2018-06-01T10:00:00,BMFBOVESPA:KLBN11,17.05628
+50232,2018-06-04T10:00:00,BMFBOVESPA:KLBN11,17.023945
+50233,2018-06-05T10:00:00,BMFBOVESPA:KLBN11,17.120948
+50234,2018-06-06T10:00:00,BMFBOVESPA:KLBN11,17.500875
+50235,2018-06-07T10:00:00,BMFBOVESPA:KLBN11,17.05628
+50236,2018-06-08T10:00:00,BMFBOVESPA:KLBN11,16.619767
+50237,2018-06-11T10:00:00,BMFBOVESPA:KLBN11,16.547016
+50238,2018-06-12T10:00:00,BMFBOVESPA:KLBN11,16.741021
+50239,2018-06-13T10:00:00,BMFBOVESPA:KLBN11,16.732939
+50240,2018-06-14T10:00:00,BMFBOVESPA:KLBN11,16.563183
+50241,2018-06-15T10:00:00,BMFBOVESPA:KLBN11,16.66827
+50242,2018-06-18T10:00:00,BMFBOVESPA:KLBN11,16.409595
+50243,2018-06-19T10:00:00,BMFBOVESPA:KLBN11,16.086254
+50244,2018-06-20T10:00:00,BMFBOVESPA:KLBN11,15.884166
+50245,2018-06-21T10:00:00,BMFBOVESPA:KLBN11,15.884166
+50246,2018-06-22T10:00:00,BMFBOVESPA:KLBN11,15.657827
+50247,2018-06-25T10:00:00,BMFBOVESPA:KLBN11,15.851832
+50248,2018-06-26T10:00:00,BMFBOVESPA:KLBN11,15.762913
+50249,2018-06-27T10:00:00,BMFBOVESPA:KLBN11,15.916501
+50250,2018-06-28T10:00:00,BMFBOVESPA:KLBN11,15.746745
+50251,2018-06-29T10:00:00,BMFBOVESPA:KLBN11,15.843748
+50252,2018-07-02T10:00:00,BMFBOVESPA:KLBN11,15.827581
+50253,2018-07-03T10:00:00,BMFBOVESPA:KLBN11,15.770996
+50254,2018-07-04T10:00:00,BMFBOVESPA:KLBN11,15.795247
+50255,2018-07-05T10:00:00,BMFBOVESPA:KLBN11,15.811413
+50256,2018-07-06T10:00:00,BMFBOVESPA:KLBN11,15.94075
+50257,2018-07-10T10:00:00,BMFBOVESPA:KLBN11,15.706328
+50258,2018-07-11T10:00:00,BMFBOVESPA:KLBN11,15.77908
+50259,2018-07-12T10:00:00,BMFBOVESPA:KLBN11,15.803329
+50260,2018-07-13T10:00:00,BMFBOVESPA:KLBN11,15.94075
+50261,2018-07-16T10:00:00,BMFBOVESPA:KLBN11,16.142838
+50262,2018-07-17T10:00:00,BMFBOVESPA:KLBN11,16.369178
+50263,2018-07-18T10:00:00,BMFBOVESPA:KLBN11,16.288343
+50264,2018-07-19T10:00:00,BMFBOVESPA:KLBN11,16.490432
+50265,2018-07-20T10:00:00,BMFBOVESPA:KLBN11,16.239842
+50266,2018-07-23T10:00:00,BMFBOVESPA:KLBN11,16.328761
+50267,2018-07-24T10:00:00,BMFBOVESPA:KLBN11,16.522767
+50268,2018-07-25T10:00:00,BMFBOVESPA:KLBN11,16.482347
+50269,2018-07-26T10:00:00,BMFBOVESPA:KLBN11,16.21559
+50270,2018-07-27T10:00:00,BMFBOVESPA:KLBN11,16.272175
+50271,2018-07-30T10:00:00,BMFBOVESPA:KLBN11,16.288343
+50272,2018-07-31T10:00:00,BMFBOVESPA:KLBN11,16.328761
+50273,2018-08-01T10:00:00,BMFBOVESPA:KLBN11,16.272175
+50274,2018-08-02T10:00:00,BMFBOVESPA:KLBN11,16.118589
+50275,2018-08-03T10:00:00,BMFBOVESPA:KLBN11,16.07817
+50276,2018-08-06T10:00:00,BMFBOVESPA:KLBN11,15.970681
+50277,2018-08-07T10:00:00,BMFBOVESPA:KLBN11,15.856547
+50278,2018-08-08T10:00:00,BMFBOVESPA:KLBN11,15.840241
+50279,2018-08-09T10:00:00,BMFBOVESPA:KLBN11,15.823936
+50280,2018-08-10T10:00:00,BMFBOVESPA:KLBN11,15.50599
+50281,2018-08-13T10:00:00,BMFBOVESPA:KLBN11,15.611972
+50282,2018-08-14T10:00:00,BMFBOVESPA:KLBN11,15.775021
+50283,2018-08-15T10:00:00,BMFBOVESPA:KLBN11,15.734258
+50284,2018-08-16T10:00:00,BMFBOVESPA:KLBN11,15.709802
+50285,2018-08-17T10:00:00,BMFBOVESPA:KLBN11,15.677192
+50286,2018-08-20T10:00:00,BMFBOVESPA:KLBN11,15.864698
+50287,2018-08-21T10:00:00,BMFBOVESPA:KLBN11,15.954376
+50288,2018-08-22T10:00:00,BMFBOVESPA:KLBN11,16.26417
+50289,2018-08-23T10:00:00,BMFBOVESPA:KLBN11,16.957128
+50290,2018-08-24T10:00:00,BMFBOVESPA:KLBN11,17.429971
+50291,2018-08-27T10:00:00,BMFBOVESPA:KLBN11,17.690852
+50292,2018-08-28T10:00:00,BMFBOVESPA:KLBN11,17.862053
+50293,2018-08-29T10:00:00,BMFBOVESPA:KLBN11,17.650089
+50294,2018-08-30T10:00:00,BMFBOVESPA:KLBN11,17.584869
+50295,2018-08-31T10:00:00,BMFBOVESPA:KLBN11,17.405515
+50296,2018-09-03T10:00:00,BMFBOVESPA:KLBN11,17.886511
+50297,2018-09-04T10:00:00,BMFBOVESPA:KLBN11,17.690852
+50298,2018-09-05T10:00:00,BMFBOVESPA:KLBN11,17.609326
+50299,2018-09-06T10:00:00,BMFBOVESPA:KLBN11,17.650089
+50300,2018-09-10T10:00:00,BMFBOVESPA:KLBN11,17.48704
+50301,2018-09-11T10:00:00,BMFBOVESPA:KLBN11,17.527802
+50302,2018-09-12T10:00:00,BMFBOVESPA:KLBN11,17.38921
+50303,2018-09-13T10:00:00,BMFBOVESPA:KLBN11,17.16094
+50304,2018-09-14T10:00:00,BMFBOVESPA:KLBN11,17.038654
+50305,2018-09-17T10:00:00,BMFBOVESPA:KLBN11,16.785927
+50306,2018-09-18T10:00:00,BMFBOVESPA:KLBN11,16.834842
+50307,2018-09-19T10:00:00,BMFBOVESPA:KLBN11,16.508743
+50308,2018-09-20T10:00:00,BMFBOVESPA:KLBN11,16.353846
+50309,2018-09-21T10:00:00,BMFBOVESPA:KLBN11,16.280473
+50310,2018-09-24T10:00:00,BMFBOVESPA:KLBN11,16.190798
+50311,2018-09-25T10:00:00,BMFBOVESPA:KLBN11,16.223407
+50312,2018-09-26T10:00:00,BMFBOVESPA:KLBN11,16.427219
+50313,2018-09-27T10:00:00,BMFBOVESPA:KLBN11,16.280473
+50314,2018-09-28T10:00:00,BMFBOVESPA:KLBN11,16.215254
+50315,2018-10-01T10:00:00,BMFBOVESPA:KLBN11,16.019595
+50316,2018-10-02T10:00:00,BMFBOVESPA:KLBN11,16.223407
+50317,2018-10-03T10:00:00,BMFBOVESPA:KLBN11,15.726107
+50318,2018-10-04T10:00:00,BMFBOVESPA:KLBN11,15.351093
+50319,2018-10-05T10:00:00,BMFBOVESPA:KLBN11,14.94347
+50320,2018-10-08T10:00:00,BMFBOVESPA:KLBN11,14.764116
+50321,2018-10-09T10:00:00,BMFBOVESPA:KLBN11,14.552151
+50322,2018-10-10T10:00:00,BMFBOVESPA:KLBN11,14.625525
+50323,2018-10-11T10:00:00,BMFBOVESPA:KLBN11,14.405407
+50324,2018-10-15T10:00:00,BMFBOVESPA:KLBN11,14.837489
+50325,2018-10-16T10:00:00,BMFBOVESPA:KLBN11,14.959775
+50326,2018-10-17T10:00:00,BMFBOVESPA:KLBN11,14.959775
+50327,2018-10-18T10:00:00,BMFBOVESPA:KLBN11,15.122823
+50328,2018-10-19T10:00:00,BMFBOVESPA:KLBN11,15.204349
+50329,2018-10-22T10:00:00,BMFBOVESPA:KLBN11,15.188043
+50330,2018-10-23T10:00:00,BMFBOVESPA:KLBN11,15.302178
+50331,2018-10-24T10:00:00,BMFBOVESPA:KLBN11,15.489685
+50332,2018-10-25T10:00:00,BMFBOVESPA:KLBN11,15.734258
+50333,2018-10-26T10:00:00,BMFBOVESPA:KLBN11,15.432618
+50334,2018-10-29T10:00:00,BMFBOVESPA:KLBN11,15.130976
+50335,2018-10-30T10:00:00,BMFBOVESPA:KLBN11,15.033148
+50336,2018-10-31T10:00:00,BMFBOVESPA:KLBN11,15.220654
+50337,2018-11-01T10:00:00,BMFBOVESPA:KLBN11,15.351093
+50338,2018-11-05T09:00:00,BMFBOVESPA:KLBN11,15.83387
+50339,2018-11-06T09:00:00,BMFBOVESPA:KLBN11,15.593334
+50340,2018-11-07T09:00:00,BMFBOVESPA:KLBN11,15.244972
+50341,2018-11-08T09:00:00,BMFBOVESPA:KLBN11,15.244972
+50342,2018-11-09T09:00:00,BMFBOVESPA:KLBN11,15.012732
+50343,2018-11-12T09:00:00,BMFBOVESPA:KLBN11,14.846845
+50344,2018-11-13T09:00:00,BMFBOVESPA:KLBN11,14.846845
+50345,2018-11-14T09:00:00,BMFBOVESPA:KLBN11,14.598016
+50346,2018-11-16T09:00:00,BMFBOVESPA:KLBN11,14.68096
+50347,2018-11-19T09:00:00,BMFBOVESPA:KLBN11,14.432129
+50348,2018-11-21T09:00:00,BMFBOVESPA:KLBN11,14.473602
+50349,2018-11-22T09:00:00,BMFBOVESPA:KLBN11,14.556543
+50350,2018-11-23T09:00:00,BMFBOVESPA:KLBN11,14.233065
+50351,2018-11-26T09:00:00,BMFBOVESPA:KLBN11,14.28283
+50352,2018-11-27T09:00:00,BMFBOVESPA:KLBN11,14.349185
+50353,2018-11-28T09:00:00,BMFBOVESPA:KLBN11,14.141827
+50354,2018-11-29T09:00:00,BMFBOVESPA:KLBN11,14.141827
+50355,2018-11-30T09:00:00,BMFBOVESPA:KLBN11,13.892998
+50356,2018-12-03T09:00:00,BMFBOVESPA:KLBN11,13.901292
+50357,2018-12-04T09:00:00,BMFBOVESPA:KLBN11,13.503165
+50358,2018-12-05T09:00:00,BMFBOVESPA:KLBN11,13.51146
+50359,2018-12-06T09:00:00,BMFBOVESPA:KLBN11,13.453398
+50360,2018-12-07T09:00:00,BMFBOVESPA:KLBN11,13.212863
+50361,2018-12-10T09:00:00,BMFBOVESPA:KLBN11,13.312394
+50362,2018-12-11T09:00:00,BMFBOVESPA:KLBN11,13.18798
+50363,2018-12-12T09:00:00,BMFBOVESPA:KLBN11,13.096742
+50364,2018-12-13T09:00:00,BMFBOVESPA:KLBN11,13.270923
+50365,2018-12-14T09:00:00,BMFBOVESPA:KLBN11,13.287512
+50366,2018-12-17T09:00:00,BMFBOVESPA:KLBN11,13.038682
+50367,2018-12-18T09:00:00,BMFBOVESPA:KLBN11,13.561225
+50368,2018-12-19T09:00:00,BMFBOVESPA:KLBN11,13.677345
+50369,2018-12-20T09:00:00,BMFBOVESPA:KLBN11,13.445103
+50370,2018-12-21T09:00:00,BMFBOVESPA:KLBN11,13.526447
+50371,2018-12-26T09:00:00,BMFBOVESPA:KLBN11,13.198176
+50372,2018-12-27T09:00:00,BMFBOVESPA:KLBN11,13.046667
+50373,2018-12-28T09:00:00,BMFBOVESPA:KLBN11,13.36652
+50374,2019-01-02T09:00:00,BMFBOVESPA:KLBN11,13.728459
+50375,2019-01-03T09:00:00,BMFBOVESPA:KLBN11,14.081983
+50376,2019-01-04T09:00:00,BMFBOVESPA:KLBN11,14.309247
+50377,2019-01-07T09:00:00,BMFBOVESPA:KLBN11,14.309247
+50378,2019-01-08T09:00:00,BMFBOVESPA:KLBN11,14.368168
+50379,2019-01-09T09:00:00,BMFBOVESPA:KLBN11,14.654353
+50380,2019-01-10T09:00:00,BMFBOVESPA:KLBN11,14.637517
+50381,2019-01-11T09:00:00,BMFBOVESPA:KLBN11,14.443922
+50382,2019-01-14T09:00:00,BMFBOVESPA:KLBN11,14.999458
+50383,2019-01-15T09:00:00,BMFBOVESPA:KLBN11,15.437153
+50384,2019-01-16T09:00:00,BMFBOVESPA:KLBN11,15.462405
+50385,2019-01-17T09:00:00,BMFBOVESPA:KLBN11,15.319312
+50386,2019-01-18T09:00:00,BMFBOVESPA:KLBN11,15.319312
+50387,2019-01-21T09:00:00,BMFBOVESPA:KLBN11,15.529743
+50388,2019-01-22T09:00:00,BMFBOVESPA:KLBN11,15.428735
+50389,2019-01-23T09:00:00,BMFBOVESPA:KLBN11,15.462405
+50390,2019-01-24T09:00:00,BMFBOVESPA:KLBN11,15.858013
+50391,2019-01-28T09:00:00,BMFBOVESPA:KLBN11,15.83276
+50392,2019-01-29T09:00:00,BMFBOVESPA:KLBN11,15.647583
+50393,2019-01-30T09:00:00,BMFBOVESPA:KLBN11,15.86643
+50394,2019-01-31T09:00:00,BMFBOVESPA:KLBN11,15.647583
+50395,2019-02-01T09:00:00,BMFBOVESPA:KLBN11,16.034773
+50396,2019-02-04T09:00:00,BMFBOVESPA:KLBN11,16.262039
+50397,2019-02-05T09:00:00,BMFBOVESPA:KLBN11,16.750236
+50398,2019-02-06T09:00:00,BMFBOVESPA:KLBN11,16.28729
+50399,2019-02-07T09:00:00,BMFBOVESPA:KLBN11,16.49772
+50400,2019-02-08T09:00:00,BMFBOVESPA:KLBN11,16.211535
+50401,2019-02-11T09:00:00,BMFBOVESPA:KLBN11,15.773841
+50402,2019-02-12T09:00:00,BMFBOVESPA:KLBN11,15.327728
+50403,2019-02-13T09:00:00,BMFBOVESPA:KLBN11,15.259473
+50404,2019-02-14T09:00:00,BMFBOVESPA:KLBN11,15.293176
+50405,2019-02-15T09:00:00,BMFBOVESPA:KLBN11,15.444844
+50406,2019-02-18T10:00:00,BMFBOVESPA:KLBN11,15.251046
+50407,2019-02-19T10:00:00,BMFBOVESPA:KLBN11,15.571234
+50408,2019-02-20T10:00:00,BMFBOVESPA:KLBN11,15.613365
+50409,2019-02-21T10:00:00,BMFBOVESPA:KLBN11,15.419565
+50410,2019-02-22T10:00:00,BMFBOVESPA:KLBN11,15.293176
+50411,2019-02-25T10:00:00,BMFBOVESPA:KLBN11,15.436418
+50412,2019-02-26T10:00:00,BMFBOVESPA:KLBN11,15.807162
+50413,2019-02-27T10:00:00,BMFBOVESPA:KLBN11,15.394288
+50414,2019-02-28T10:00:00,BMFBOVESPA:KLBN11,15.200491
+50415,2019-03-01T10:00:00,BMFBOVESPA:KLBN11,15.090953
+50416,2019-03-06T10:00:00,BMFBOVESPA:KLBN11,14.871877
+50417,2019-03-07T10:00:00,BMFBOVESPA:KLBN11,14.888729
+50418,2019-03-08T10:00:00,BMFBOVESPA:KLBN11,15.175213
+50419,2019-03-11T10:00:00,BMFBOVESPA:KLBN11,15.0741
+50420,2019-03-12T10:00:00,BMFBOVESPA:KLBN11,14.880303
+50421,2019-03-13T10:00:00,BMFBOVESPA:KLBN11,15.124657
+50422,2019-03-14T10:00:00,BMFBOVESPA:KLBN11,14.838174
+50423,2019-03-15T10:00:00,BMFBOVESPA:KLBN11,15.006692
+50424,2019-03-18T10:00:00,BMFBOVESPA:KLBN11,15.048823
+50425,2019-03-19T10:00:00,BMFBOVESPA:KLBN11,14.787616
+50426,2019-03-20T10:00:00,BMFBOVESPA:KLBN11,14.576966
+50427,2019-03-21T10:00:00,BMFBOVESPA:KLBN11,14.593819
+50428,2019-03-22T10:00:00,BMFBOVESPA:KLBN11,14.459003
+50429,2019-03-25T10:00:00,BMFBOVESPA:KLBN11,14.138816
+50430,2019-03-26T10:00:00,BMFBOVESPA:KLBN11,14.341039
+50431,2019-03-27T10:00:00,BMFBOVESPA:KLBN11,14.332613
+50432,2019-03-28T10:00:00,BMFBOVESPA:KLBN11,14.517985
+50433,2019-03-29T10:00:00,BMFBOVESPA:KLBN11,14.349466
+50434,2019-04-01T10:00:00,BMFBOVESPA:KLBN11,14.804469
+50435,2019-04-02T10:00:00,BMFBOVESPA:KLBN11,14.787616
+50436,2019-04-03T10:00:00,BMFBOVESPA:KLBN11,14.661227
+50437,2019-04-04T10:00:00,BMFBOVESPA:KLBN11,14.164093
+50438,2019-04-05T10:00:00,BMFBOVESPA:KLBN11,14.492708
+50439,2019-04-08T10:00:00,BMFBOVESPA:KLBN11,14.576966
+50440,2019-04-09T10:00:00,BMFBOVESPA:KLBN11,14.239927
+50441,2019-04-10T10:00:00,BMFBOVESPA:KLBN11,13.860759
+50442,2019-04-11T10:00:00,BMFBOVESPA:KLBN11,13.936592
+50443,2019-04-12T10:00:00,BMFBOVESPA:KLBN11,13.759646
+50444,2019-04-15T10:00:00,BMFBOVESPA:KLBN11,13.41418
+50445,2019-04-16T10:00:00,BMFBOVESPA:KLBN11,13.473162
+50446,2019-04-17T10:00:00,BMFBOVESPA:KLBN11,13.936592
+50447,2019-04-18T10:00:00,BMFBOVESPA:KLBN11,13.776498
+50448,2019-04-22T10:00:00,BMFBOVESPA:KLBN11,13.650109
+50449,2019-04-23T10:00:00,BMFBOVESPA:KLBN11,13.776498
+50450,2019-04-24T10:00:00,BMFBOVESPA:KLBN11,13.700664
+50451,2019-04-25T10:00:00,BMFBOVESPA:KLBN11,14.4253
+50452,2019-04-26T10:00:00,BMFBOVESPA:KLBN11,14.341039
+50453,2019-04-29T10:00:00,BMFBOVESPA:KLBN11,14.155667
+50454,2019-04-30T10:00:00,BMFBOVESPA:KLBN11,13.987148
+50455,2019-05-02T10:00:00,BMFBOVESPA:KLBN11,14.071408
+50456,2019-05-03T10:00:00,BMFBOVESPA:KLBN11,14.012425
+50457,2019-05-06T10:00:00,BMFBOVESPA:KLBN11,13.717517
+50458,2019-05-07T10:00:00,BMFBOVESPA:KLBN11,13.59874
+50459,2019-05-08T10:00:00,BMFBOVESPA:KLBN11,13.547585
+50460,2019-05-09T10:00:00,BMFBOVESPA:KLBN11,14.05061
+50461,2019-05-10T10:00:00,BMFBOVESPA:KLBN11,13.982404
+50462,2019-05-13T10:00:00,BMFBOVESPA:KLBN11,13.453801
+50463,2019-05-14T10:00:00,BMFBOVESPA:KLBN11,13.334439
+50464,2019-05-15T10:00:00,BMFBOVESPA:KLBN11,13.206551
+50465,2019-05-16T10:00:00,BMFBOVESPA:KLBN11,13.036034
+50466,2019-05-17T10:00:00,BMFBOVESPA:KLBN11,13.291809
+50467,2019-05-20T10:00:00,BMFBOVESPA:KLBN11,13.445275
+50468,2019-05-21T10:00:00,BMFBOVESPA:KLBN11,13.982404
+50469,2019-05-22T10:00:00,BMFBOVESPA:KLBN11,14.025034
+50470,2019-05-23T10:00:00,BMFBOVESPA:KLBN11,13.666948
+50471,2019-05-24T10:00:00,BMFBOVESPA:KLBN11,13.061611
+50472,2019-05-27T10:00:00,BMFBOVESPA:KLBN11,13.138344
+50473,2019-05-28T10:00:00,BMFBOVESPA:KLBN11,13.14687
+50474,2019-05-29T10:00:00,BMFBOVESPA:KLBN11,13.198025
+50475,2019-05-30T10:00:00,BMFBOVESPA:KLBN11,13.018982
+50476,2019-05-31T10:00:00,BMFBOVESPA:KLBN11,13.257706
+50477,2019-06-03T10:00:00,BMFBOVESPA:KLBN11,13.036034
+50478,2019-06-04T10:00:00,BMFBOVESPA:KLBN11,12.89962
+50479,2019-06-05T10:00:00,BMFBOVESPA:KLBN11,13.087189
+50480,2019-06-06T10:00:00,BMFBOVESPA:KLBN11,13.215077
+50481,2019-06-07T10:00:00,BMFBOVESPA:KLBN11,13.14687
+50482,2019-06-10T10:00:00,BMFBOVESPA:KLBN11,13.283283
+50483,2019-06-11T10:00:00,BMFBOVESPA:KLBN11,13.317387
+50484,2019-06-12T10:00:00,BMFBOVESPA:KLBN11,13.257706
+50485,2019-06-13T10:00:00,BMFBOVESPA:KLBN11,13.632844
+50486,2019-06-14T10:00:00,BMFBOVESPA:KLBN11,13.453801
+50487,2019-06-17T10:00:00,BMFBOVESPA:KLBN11,13.342964
+50488,2019-06-18T10:00:00,BMFBOVESPA:KLBN11,13.581688
+50489,2019-06-19T10:00:00,BMFBOVESPA:KLBN11,13.803361
+50490,2019-06-21T10:00:00,BMFBOVESPA:KLBN11,13.794835
+50491,2019-06-24T10:00:00,BMFBOVESPA:KLBN11,13.914197
+50492,2019-06-25T10:00:00,BMFBOVESPA:KLBN11,13.743681
+50493,2019-06-26T10:00:00,BMFBOVESPA:KLBN11,13.956827
+50494,2019-06-27T10:00:00,BMFBOVESPA:KLBN11,14.076188
+50495,2019-06-28T10:00:00,BMFBOVESPA:KLBN11,13.939774
+50496,2019-07-01T10:00:00,BMFBOVESPA:KLBN11,13.939774
+50497,2019-07-02T10:00:00,BMFBOVESPA:KLBN11,13.897144
+50498,2019-07-03T10:00:00,BMFBOVESPA:KLBN11,14.076188
+50499,2019-07-04T10:00:00,BMFBOVESPA:KLBN11,14.127343
+50500,2019-07-05T10:00:00,BMFBOVESPA:KLBN11,14.331963
+50501,2019-07-08T10:00:00,BMFBOVESPA:KLBN11,14.152921
+50502,2019-07-10T10:00:00,BMFBOVESPA:KLBN11,14.323437
+50503,2019-07-11T10:00:00,BMFBOVESPA:KLBN11,14.135869
+50504,2019-07-12T10:00:00,BMFBOVESPA:KLBN11,14.152921
+50505,2019-07-15T10:00:00,BMFBOVESPA:KLBN11,14.246704
+50506,2019-07-16T10:00:00,BMFBOVESPA:KLBN11,14.25523
+50507,2019-07-17T10:00:00,BMFBOVESPA:KLBN11,14.349015
+50508,2019-07-18T10:00:00,BMFBOVESPA:KLBN11,14.280809
+50509,2019-07-19T10:00:00,BMFBOVESPA:KLBN11,14.067662
+50510,2019-07-22T10:00:00,BMFBOVESPA:KLBN11,13.863042
+50511,2019-07-23T10:00:00,BMFBOVESPA:KLBN11,13.692524
+50512,2019-07-24T10:00:00,BMFBOVESPA:KLBN11,13.777783
+50513,2019-07-25T10:00:00,BMFBOVESPA:KLBN11,13.581688
+50514,2019-07-26T10:00:00,BMFBOVESPA:KLBN11,13.547585
+50515,2019-07-29T10:00:00,BMFBOVESPA:KLBN11,13.641369
+50516,2019-07-30T10:00:00,BMFBOVESPA:KLBN11,13.735155
+50517,2019-07-31T10:00:00,BMFBOVESPA:KLBN11,13.675474
+50518,2019-08-01T10:00:00,BMFBOVESPA:KLBN11,13.342964
+50519,2019-08-02T10:00:00,BMFBOVESPA:KLBN11,13.291809
+50520,2019-08-05T10:00:00,BMFBOVESPA:KLBN11,13.257706
+50521,2019-08-06T10:00:00,BMFBOVESPA:KLBN11,13.078663
+50522,2019-08-07T10:00:00,BMFBOVESPA:KLBN11,13.053085
+50523,2019-08-08T10:00:00,BMFBOVESPA:KLBN11,13.342964
+50524,2019-08-09T10:00:00,BMFBOVESPA:KLBN11,13.163668
+50525,2019-08-12T10:00:00,BMFBOVESPA:KLBN11,13.086032
+50526,2019-08-13T10:00:00,BMFBOVESPA:KLBN11,13.517345
+50527,2019-08-14T10:00:00,BMFBOVESPA:KLBN11,12.956638
+50528,2019-08-15T10:00:00,BMFBOVESPA:KLBN11,12.896254
+50529,2019-08-16T10:00:00,BMFBOVESPA:KLBN11,12.853123
+50530,2019-08-19T10:00:00,BMFBOVESPA:KLBN11,12.758234
+50531,2019-08-20T10:00:00,BMFBOVESPA:KLBN11,12.646093
+50532,2019-08-21T10:00:00,BMFBOVESPA:KLBN11,12.671971
+50533,2019-08-22T10:00:00,BMFBOVESPA:KLBN11,12.646093
+50534,2019-08-23T10:00:00,BMFBOVESPA:KLBN11,12.370052
+50535,2019-08-26T10:00:00,BMFBOVESPA:KLBN11,12.335547
+50536,2019-08-27T10:00:00,BMFBOVESPA:KLBN11,12.3528
+50537,2019-08-28T10:00:00,BMFBOVESPA:KLBN11,12.551204
+50538,2019-08-29T10:00:00,BMFBOVESPA:KLBN11,12.818618
+50539,2019-08-30T10:00:00,BMFBOVESPA:KLBN11,12.991143
+50540,2019-09-02T10:00:00,BMFBOVESPA:KLBN11,12.913507
+50541,2019-09-03T10:00:00,BMFBOVESPA:KLBN11,12.76686
+50542,2019-09-04T10:00:00,BMFBOVESPA:KLBN11,13.025648
+50543,2019-09-05T10:00:00,BMFBOVESPA:KLBN11,12.930759
+50544,2019-09-06T10:00:00,BMFBOVESPA:KLBN11,12.939385
+50545,2019-09-09T10:00:00,BMFBOVESPA:KLBN11,13.11191
+50546,2019-09-10T10:00:00,BMFBOVESPA:KLBN11,13.017022
+50547,2019-09-11T10:00:00,BMFBOVESPA:KLBN11,13.129163
+50548,2019-09-12T10:00:00,BMFBOVESPA:KLBN11,13.18092
+50549,2019-09-13T10:00:00,BMFBOVESPA:KLBN11,13.206799
+50550,2019-09-16T10:00:00,BMFBOVESPA:KLBN11,13.258557
+50551,2019-09-17T10:00:00,BMFBOVESPA:KLBN11,13.172294
+50552,2019-09-18T10:00:00,BMFBOVESPA:KLBN11,13.396577
+50553,2019-09-19T10:00:00,BMFBOVESPA:KLBN11,13.413829
+50554,2019-09-20T10:00:00,BMFBOVESPA:KLBN11,13.310314
+50555,2019-09-23T10:00:00,BMFBOVESPA:KLBN11,13.258557
+50556,2019-09-24T10:00:00,BMFBOVESPA:KLBN11,13.11191
+50557,2019-09-25T10:00:00,BMFBOVESPA:KLBN11,13.189547
+50558,2019-09-26T10:00:00,BMFBOVESPA:KLBN11,13.129163
+50559,2019-09-27T10:00:00,BMFBOVESPA:KLBN11,13.060153
+50560,2019-09-30T10:00:00,BMFBOVESPA:KLBN11,13.275809
+50561,2019-10-01T10:00:00,BMFBOVESPA:KLBN11,13.068779
+50562,2019-10-02T10:00:00,BMFBOVESPA:KLBN11,12.801365
+50563,2019-10-03T10:00:00,BMFBOVESPA:KLBN11,12.775486
+50564,2019-10-04T10:00:00,BMFBOVESPA:KLBN11,12.853123
+50565,2019-10-07T10:00:00,BMFBOVESPA:KLBN11,12.69785
+50566,2019-10-08T10:00:00,BMFBOVESPA:KLBN11,12.447689
+50567,2019-10-09T10:00:00,BMFBOVESPA:KLBN11,12.551204
+50568,2019-10-10T10:00:00,BMFBOVESPA:KLBN11,12.637466
+50569,2019-10-11T10:00:00,BMFBOVESPA:KLBN11,13.189547
+50570,2019-10-14T10:00:00,BMFBOVESPA:KLBN11,13.310314
+50571,2019-10-15T10:00:00,BMFBOVESPA:KLBN11,13.543223
+50572,2019-10-16T10:00:00,BMFBOVESPA:KLBN11,13.750253
+50573,2019-10-17T10:00:00,BMFBOVESPA:KLBN11,13.672617
+50574,2019-10-18T10:00:00,BMFBOVESPA:KLBN11,13.534597
+50575,2019-10-21T10:00:00,BMFBOVESPA:KLBN11,13.629486
+50576,2019-10-22T10:00:00,BMFBOVESPA:KLBN11,13.767506
+50577,2019-10-23T10:00:00,BMFBOVESPA:KLBN11,13.836517
+50578,2019-10-24T10:00:00,BMFBOVESPA:KLBN11,13.853768
+50579,2019-10-25T10:00:00,BMFBOVESPA:KLBN11,13.612233
+50580,2019-10-28T10:00:00,BMFBOVESPA:KLBN11,13.448334
+50581,2019-10-29T10:00:00,BMFBOVESPA:KLBN11,13.353446
+50582,2019-10-30T10:00:00,BMFBOVESPA:KLBN11,13.508718
+50583,2019-10-31T10:00:00,BMFBOVESPA:KLBN11,13.646738
+50584,2019-11-01T10:00:00,BMFBOVESPA:KLBN11,13.922778
+50585,2019-11-04T10:00:00,BMFBOVESPA:KLBN11,14.595627
+50586,2019-11-05T10:00:00,BMFBOVESPA:KLBN11,14.880293
+50587,2019-11-06T10:00:00,BMFBOVESPA:KLBN11,14.604253
+50588,2019-11-07T10:00:00,BMFBOVESPA:KLBN11,15.505734
+50589,2019-11-08T10:00:00,BMFBOVESPA:KLBN11,15.426803
+50590,2019-11-11T10:00:00,BMFBOVESPA:KLBN11,15.610976
+50591,2019-11-12T10:00:00,BMFBOVESPA:KLBN11,15.523276
+50592,2019-11-13T10:00:00,BMFBOVESPA:KLBN11,15.356641
+50593,2019-11-14T10:00:00,BMFBOVESPA:KLBN11,15.391721
+50594,2019-11-18T10:00:00,BMFBOVESPA:KLBN11,15.435573
+50595,2019-11-19T10:00:00,BMFBOVESPA:KLBN11,15.444344
+50596,2019-11-21T10:00:00,BMFBOVESPA:KLBN11,15.488194
+50597,2019-11-22T10:00:00,BMFBOVESPA:KLBN11,15.523276
+50598,2019-11-25T10:00:00,BMFBOVESPA:KLBN11,15.312789
+50599,2019-11-26T10:00:00,BMFBOVESPA:KLBN11,15.418032
+50600,2019-11-27T10:00:00,BMFBOVESPA:KLBN11,15.663599
+50601,2019-11-28T10:00:00,BMFBOVESPA:KLBN11,15.470653
+50602,2019-11-29T10:00:00,BMFBOVESPA:KLBN11,15.540814
+50603,2019-12-02T10:00:00,BMFBOVESPA:KLBN11,15.874083
+50604,2019-12-03T10:00:00,BMFBOVESPA:KLBN11,15.856543
+50605,2019-12-04T10:00:00,BMFBOVESPA:KLBN11,15.839002
+50606,2019-12-05T10:00:00,BMFBOVESPA:KLBN11,15.900393
+50607,2019-12-06T10:00:00,BMFBOVESPA:KLBN11,16.128419
+50608,2019-12-09T10:00:00,BMFBOVESPA:KLBN11,15.76007
+50609,2019-12-10T10:00:00,BMFBOVESPA:KLBN11,16.005637
+50610,2019-12-11T10:00:00,BMFBOVESPA:KLBN11,16.347674
+50611,2019-12-12T10:00:00,BMFBOVESPA:KLBN11,16.426607
+50612,2019-12-13T10:00:00,BMFBOVESPA:KLBN11,16.514309
+50613,2019-12-16T10:00:00,BMFBOVESPA:KLBN11,16.242432
+50614,2019-12-17T10:00:00,BMFBOVESPA:KLBN11,16.444147
+50615,2019-12-18T10:00:00,BMFBOVESPA:KLBN11,16.523079
+50616,2019-12-19T10:00:00,BMFBOVESPA:KLBN11,16.479229
+50617,2019-12-20T10:00:00,BMFBOVESPA:KLBN11,16.400297
+50618,2019-12-23T10:00:00,BMFBOVESPA:KLBN11,16.470955
+50619,2019-12-26T10:00:00,BMFBOVESPA:KLBN11,16.444373
+50620,2019-12-27T10:00:00,BMFBOVESPA:KLBN11,16.417795
+50621,2019-12-30T10:00:00,BMFBOVESPA:KLBN11,16.311472
+50622,2020-01-02T10:00:00,BMFBOVESPA:KLBN11,16.621577
+50623,2020-01-03T10:00:00,BMFBOVESPA:KLBN11,17.179763
+50624,2020-01-06T10:00:00,BMFBOVESPA:KLBN11,16.9494
+50625,2020-01-07T10:00:00,BMFBOVESPA:KLBN11,16.975981
+50626,2020-01-08T10:00:00,BMFBOVESPA:KLBN11,17.029141
+50627,2020-01-09T10:00:00,BMFBOVESPA:KLBN11,17.224065
+50628,2020-01-10T10:00:00,BMFBOVESPA:KLBN11,17.294945
+50629,2020-01-13T10:00:00,BMFBOVESPA:KLBN11,18.118937
+50630,2020-01-14T10:00:00,BMFBOVESPA:KLBN11,18.677123
+50631,2020-01-15T10:00:00,BMFBOVESPA:KLBN11,18.278417
+50632,2020-01-16T10:00:00,BMFBOVESPA:KLBN11,18.260699
+50633,2020-01-17T10:00:00,BMFBOVESPA:KLBN11,18.3936
+50634,2020-01-20T10:00:00,BMFBOVESPA:KLBN11,18.517641
+50635,2020-01-21T10:00:00,BMFBOVESPA:KLBN11,18.260699
+50636,2020-01-22T10:00:00,BMFBOVESPA:KLBN11,19.226451
+50637,2020-01-23T10:00:00,BMFBOVESPA:KLBN11,19.297332
+50638,2020-01-24T10:00:00,BMFBOVESPA:KLBN11,19.279611
+50639,2020-01-27T10:00:00,BMFBOVESPA:KLBN11,18.437899
+50640,2020-01-28T10:00:00,BMFBOVESPA:KLBN11,18.45562
+50641,2020-01-29T10:00:00,BMFBOVESPA:KLBN11,18.739144
+50642,2020-01-30T10:00:00,BMFBOVESPA:KLBN11,18.774585
+50643,2020-01-31T10:00:00,BMFBOVESPA:KLBN11,18.384739
+50644,2020-02-03T10:00:00,BMFBOVESPA:KLBN11,18.242978
+50645,2020-02-04T10:00:00,BMFBOVESPA:KLBN11,18.570801
+50646,2020-02-05T10:00:00,BMFBOVESPA:KLBN11,18.526501
+50647,2020-02-06T10:00:00,BMFBOVESPA:KLBN11,18.685983
+50648,2020-02-07T10:00:00,BMFBOVESPA:KLBN11,18.216396
+50649,2020-02-10T10:00:00,BMFBOVESPA:KLBN11,17.879713
+50650,2020-02-11T10:00:00,BMFBOVESPA:KLBN11,18.431245
+50651,2020-02-12T10:00:00,BMFBOVESPA:KLBN11,19.264995
+50652,2020-02-13T10:00:00,BMFBOVESPA:KLBN11,19.229517
+50653,2020-02-14T10:00:00,BMFBOVESPA:KLBN11,18.927947
+50654,2020-02-17T10:00:00,BMFBOVESPA:KLBN11,18.590898
+50655,2020-02-18T10:00:00,BMFBOVESPA:KLBN11,18.626377
+50656,2020-02-19T10:00:00,BMFBOVESPA:KLBN11,18.626377
+50657,2020-02-20T10:00:00,BMFBOVESPA:KLBN11,18.652987
+50658,2020-02-21T10:00:00,BMFBOVESPA:KLBN11,19.353693
+50659,2020-02-26T10:00:00,BMFBOVESPA:KLBN11,17.739407
+50660,2020-02-27T10:00:00,BMFBOVESPA:KLBN11,17.145137
+50661,2020-02-28T10:00:00,BMFBOVESPA:KLBN11,17.074179
+50662,2020-03-02T10:00:00,BMFBOVESPA:KLBN11,18.032107
+50663,2020-03-03T10:00:00,BMFBOVESPA:KLBN11,18.448983
+50664,2020-03-04T10:00:00,BMFBOVESPA:KLBN11,19.566565
+50665,2020-03-05T10:00:00,BMFBOVESPA:KLBN11,19.14969
+50666,2020-03-06T10:00:00,BMFBOVESPA:KLBN11,18.608638
+50667,2020-03-09T10:00:00,BMFBOVESPA:KLBN11,17.375749
+50668,2020-03-10T10:00:00,BMFBOVESPA:KLBN11,17.482185
+50669,2020-03-11T10:00:00,BMFBOVESPA:KLBN11,16.142861
+50670,2020-03-12T10:00:00,BMFBOVESPA:KLBN11,14.014132
+50671,2020-03-13T10:00:00,BMFBOVESPA:KLBN11,14.333441
+50672,2020-03-16T10:00:00,BMFBOVESPA:KLBN11,12.231321
+50673,2020-03-17T10:00:00,BMFBOVESPA:KLBN11,12.665937
+50674,2020-03-18T10:00:00,BMFBOVESPA:KLBN11,11.36209
+50675,2020-03-19T10:00:00,BMFBOVESPA:KLBN11,12.790113
+50676,2020-03-20T10:00:00,BMFBOVESPA:KLBN11,12.204712
+50677,2020-03-23T10:00:00,BMFBOVESPA:KLBN11,11.98297
+50678,2020-03-24T10:00:00,BMFBOVESPA:KLBN11,11.876533
+50679,2020-03-25T10:00:00,BMFBOVESPA:KLBN11,12.311149
+50680,2020-03-26T10:00:00,BMFBOVESPA:KLBN11,12.532891
+50681,2020-03-27T10:00:00,BMFBOVESPA:KLBN11,13.286816
+50682,2020-03-30T10:00:00,BMFBOVESPA:KLBN11,13.952044
+50683,2020-03-31T10:00:00,BMFBOVESPA:KLBN11,14.182656
+50684,2020-04-01T10:00:00,BMFBOVESPA:KLBN11,13.969783
+50685,2020-04-02T10:00:00,BMFBOVESPA:KLBN11,14.94545
+50686,2020-04-03T10:00:00,BMFBOVESPA:KLBN11,14.732578
+50687,2020-04-06T10:00:00,BMFBOVESPA:KLBN11,14.626141
+50688,2020-04-07T10:00:00,BMFBOVESPA:KLBN11,14.280223
+50689,2020-04-08T10:00:00,BMFBOVESPA:KLBN11,14.404399
+50690,2020-04-09T10:00:00,BMFBOVESPA:KLBN11,14.191526
+50691,2020-04-13T10:00:00,BMFBOVESPA:KLBN11,14.368921
+50692,2020-04-14T10:00:00,BMFBOVESPA:KLBN11,14.590663
+50693,2020-04-15T10:00:00,BMFBOVESPA:KLBN11,14.164917
+50694,2020-04-16T10:00:00,BMFBOVESPA:KLBN11,14.138307
+50695,2020-04-17T10:00:00,BMFBOVESPA:KLBN11,14.05848
+50696,2020-04-20T10:00:00,BMFBOVESPA:KLBN11,14.147177
+50697,2020-04-22T10:00:00,BMFBOVESPA:KLBN11,14.661621
+50698,2020-04-23T10:00:00,BMFBOVESPA:KLBN11,15.043016
+50699,2020-04-24T10:00:00,BMFBOVESPA:KLBN11,15.300239
+50700,2020-04-27T10:00:00,BMFBOVESPA:KLBN11,15.805812
+50701,2020-04-28T10:00:00,BMFBOVESPA:KLBN11,15.912249
+50702,2020-04-29T10:00:00,BMFBOVESPA:KLBN11,15.566329
+50703,2020-04-30T10:00:00,BMFBOVESPA:KLBN11,15.796941
+50704,2020-05-04T10:00:00,BMFBOVESPA:KLBN11,15.770334
+50705,2020-05-05T10:00:00,BMFBOVESPA:KLBN11,16.586347
+50706,2020-05-06T10:00:00,BMFBOVESPA:KLBN11,16.479909
+50707,2020-05-07T10:00:00,BMFBOVESPA:KLBN11,18.28046
+50708,2020-05-08T10:00:00,BMFBOVESPA:KLBN11,19.060993
+50709,2020-05-11T10:00:00,BMFBOVESPA:KLBN11,19.211778
+50710,2020-05-12T10:00:00,BMFBOVESPA:KLBN11,19.15856
+50711,2020-05-13T10:00:00,BMFBOVESPA:KLBN11,20.622061
+50712,2020-05-14T10:00:00,BMFBOVESPA:KLBN11,19.868136
+50713,2020-05-15T10:00:00,BMFBOVESPA:KLBN11,19.273866
+50714,2020-05-18T10:00:00,BMFBOVESPA:KLBN11,17.739407
+50715,2020-05-19T10:00:00,BMFBOVESPA:KLBN11,17.774887
+50716,2020-05-20T10:00:00,BMFBOVESPA:KLBN11,17.606362
+50717,2020-05-21T10:00:00,BMFBOVESPA:KLBN11,16.914525
+50718,2020-05-22T10:00:00,BMFBOVESPA:KLBN11,17.029832
+50719,2020-05-25T10:00:00,BMFBOVESPA:KLBN11,16.737131
+50720,2020-05-26T10:00:00,BMFBOVESPA:KLBN11,16.719391
+50721,2020-05-27T10:00:00,BMFBOVESPA:KLBN11,17.39349
+50722,2020-05-28T10:00:00,BMFBOVESPA:KLBN11,17.287052
+50723,2020-05-29T10:00:00,BMFBOVESPA:KLBN11,17.482185
+50724,2020-06-01T10:00:00,BMFBOVESPA:KLBN11,17.428967
+50725,2020-06-02T10:00:00,BMFBOVESPA:KLBN11,17.482185
+50726,2020-06-03T10:00:00,BMFBOVESPA:KLBN11,17.278183
+50727,2020-06-04T10:00:00,BMFBOVESPA:KLBN11,17.482185
+50728,2020-06-05T10:00:00,BMFBOVESPA:KLBN11,16.941134
+50729,2020-06-08T10:00:00,BMFBOVESPA:KLBN11,17.384619
+50730,2020-06-09T10:00:00,BMFBOVESPA:KLBN11,17.455577
+50731,2020-06-10T10:00:00,BMFBOVESPA:KLBN11,17.464447
+50732,2020-06-12T10:00:00,BMFBOVESPA:KLBN11,17.06531
+50733,2020-06-15T10:00:00,BMFBOVESPA:KLBN11,17.100789
+50734,2020-06-16T10:00:00,BMFBOVESPA:KLBN11,16.950004
+50735,2020-06-17T10:00:00,BMFBOVESPA:KLBN11,17.34027
+50736,2020-06-18T10:00:00,BMFBOVESPA:KLBN11,17.810365
+50737,2020-06-19T10:00:00,BMFBOVESPA:KLBN11,18.191762
+50738,2020-06-22T10:00:00,BMFBOVESPA:KLBN11,18.058717
+50739,2020-06-23T10:00:00,BMFBOVESPA:KLBN11,17.712797
+50740,2020-06-24T10:00:00,BMFBOVESPA:KLBN11,18.165153
+50741,2020-06-25T10:00:00,BMFBOVESPA:KLBN11,18.058717
+50742,2020-06-26T10:00:00,BMFBOVESPA:KLBN11,18.191762
+50743,2020-06-29T10:00:00,BMFBOVESPA:KLBN11,17.96115
+50744,2020-06-30T10:00:00,BMFBOVESPA:KLBN11,18.032107
+50745,2020-07-01T10:00:00,BMFBOVESPA:KLBN11,18.484462
+50746,2020-07-02T10:00:00,BMFBOVESPA:KLBN11,18.378025
+50747,2020-07-03T10:00:00,BMFBOVESPA:KLBN11,18.511072
+50748,2020-07-06T10:00:00,BMFBOVESPA:KLBN11,18.307067
+50749,2020-07-07T10:00:00,BMFBOVESPA:KLBN11,18.26272
+50750,2020-07-08T10:00:00,BMFBOVESPA:KLBN11,18.626377
+50751,2020-07-09T10:00:00,BMFBOVESPA:KLBN11,18.307067
+50752,2020-07-10T10:00:00,BMFBOVESPA:KLBN11,18.138545
+50753,2020-07-13T10:00:00,BMFBOVESPA:KLBN11,17.757147
+50754,2020-07-14T10:00:00,BMFBOVESPA:KLBN11,18.094195
+50755,2020-07-15T10:00:00,BMFBOVESPA:KLBN11,18.590898
+50756,2020-07-16T10:00:00,BMFBOVESPA:KLBN11,18.342547
+50757,2020-07-17T10:00:00,BMFBOVESPA:KLBN11,18.57316
+50758,2020-07-20T10:00:00,BMFBOVESPA:KLBN11,18.865859
+50759,2020-07-21T10:00:00,BMFBOVESPA:KLBN11,18.617508
+50760,2020-07-22T10:00:00,BMFBOVESPA:KLBN11,18.759423
+50761,2020-07-23T10:00:00,BMFBOVESPA:KLBN11,18.945688
+50762,2020-07-24T10:00:00,BMFBOVESPA:KLBN11,19.025515
+50763,2020-07-27T10:00:00,BMFBOVESPA:KLBN11,19.016645
+50764,2020-07-28T10:00:00,BMFBOVESPA:KLBN11,18.750552
+50765,2020-07-29T10:00:00,BMFBOVESPA:KLBN11,18.670725
+50766,2020-07-30T10:00:00,BMFBOVESPA:KLBN11,18.8836
+50767,2020-07-31T10:00:00,BMFBOVESPA:KLBN11,18.324808
+50768,2020-08-03T10:00:00,BMFBOVESPA:KLBN11,18.511072
+50769,2020-08-04T10:00:00,BMFBOVESPA:KLBN11,18.493332
+50770,2020-08-05T10:00:00,BMFBOVESPA:KLBN11,20.302751
+50771,2020-08-06T10:00:00,BMFBOVESPA:KLBN11,20.622061
+50772,2020-08-07T10:00:00,BMFBOVESPA:KLBN11,20.462406
+50773,2020-08-10T10:00:00,BMFBOVESPA:KLBN11,20.737366
+50774,2020-08-11T10:00:00,BMFBOVESPA:KLBN11,21.242941
+50775,2020-08-12T10:00:00,BMFBOVESPA:KLBN11,21.748513
+50776,2020-08-13T10:00:00,BMFBOVESPA:KLBN11,22.396001
+50777,2020-08-14T10:00:00,BMFBOVESPA:KLBN11,22.307304
+50778,2020-08-17T10:00:00,BMFBOVESPA:KLBN11,22.777399
+50779,2020-08-18T10:00:00,BMFBOVESPA:KLBN11,22.945924
+50780,2020-08-19T10:00:00,BMFBOVESPA:KLBN11,22.857226
+50781,2020-08-20T10:00:00,BMFBOVESPA:KLBN11,23.220884
+50782,2020-08-21T10:00:00,BMFBOVESPA:KLBN11,23.158797
+50783,2020-08-24T10:00:00,BMFBOVESPA:KLBN11,23.575672
+50784,2020-08-25T10:00:00,BMFBOVESPA:KLBN11,23.176535
+50785,2020-08-26T10:00:00,BMFBOVESPA:KLBN11,23.220884
+50786,2020-08-27T10:00:00,BMFBOVESPA:KLBN11,23.132187
+50787,2020-08-28T10:00:00,BMFBOVESPA:KLBN11,23.212014
+50788,2020-08-31T10:00:00,BMFBOVESPA:KLBN11,22.795139
+50789,2020-09-01T10:00:00,BMFBOVESPA:KLBN11,23.141057
+50790,2020-09-02T10:00:00,BMFBOVESPA:KLBN11,22.520176
+50791,2020-09-03T10:00:00,BMFBOVESPA:KLBN11,22.351654
+50792,2020-09-04T10:00:00,BMFBOVESPA:KLBN11,22.129911
+50793,2020-09-08T10:00:00,BMFBOVESPA:KLBN11,21.668686
+50794,2020-09-09T10:00:00,BMFBOVESPA:KLBN11,22.032344
+50795,2020-09-10T10:00:00,BMFBOVESPA:KLBN11,21.837211
+50796,2020-09-11T10:00:00,BMFBOVESPA:KLBN11,21.464683
+50797,2020-09-14T10:00:00,BMFBOVESPA:KLBN11,21.952516
+50798,2020-09-15T10:00:00,BMFBOVESPA:KLBN11,22.617744
+50799,2020-09-16T10:00:00,BMFBOVESPA:KLBN11,22.236347
+50800,2020-09-17T10:00:00,BMFBOVESPA:KLBN11,22.537917
+50801,2020-09-18T10:00:00,BMFBOVESPA:KLBN11,22.342784
+50802,2020-09-21T10:00:00,BMFBOVESPA:KLBN11,21.979126
+50803,2020-09-22T10:00:00,BMFBOVESPA:KLBN11,21.579989
+50804,2020-09-23T10:00:00,BMFBOVESPA:KLBN11,21.517901
+50805,2020-09-24T10:00:00,BMFBOVESPA:KLBN11,21.668686
+50806,2020-09-25T10:00:00,BMFBOVESPA:KLBN11,21.775121
+50807,2020-09-28T10:00:00,BMFBOVESPA:KLBN11,21.118763
+50808,2020-09-29T10:00:00,BMFBOVESPA:KLBN11,21.349376
+50809,2020-09-30T10:00:00,BMFBOVESPA:KLBN11,21.109894
+50810,2020-10-01T10:00:00,BMFBOVESPA:KLBN11,21.571119
+50811,2020-10-02T10:00:00,BMFBOVESPA:KLBN11,21.180851
+50812,2020-10-05T10:00:00,BMFBOVESPA:KLBN11,21.526771
+50813,2020-10-06T10:00:00,BMFBOVESPA:KLBN11,21.313899
+50814,2020-10-07T10:00:00,BMFBOVESPA:KLBN11,21.677556
+50815,2020-10-08T10:00:00,BMFBOVESPA:KLBN11,22.076691
+50816,2020-10-09T10:00:00,BMFBOVESPA:KLBN11,21.446943
+50817,2020-10-13T10:00:00,BMFBOVESPA:KLBN11,21.872689
+50818,2020-10-14T10:00:00,BMFBOVESPA:KLBN11,21.686426
+50819,2020-10-15T10:00:00,BMFBOVESPA:KLBN11,22.014604
+50820,2020-10-16T10:00:00,BMFBOVESPA:KLBN11,22.892704
+50821,2020-10-19T10:00:00,BMFBOVESPA:KLBN11,22.325044
+50822,2020-10-20T10:00:00,BMFBOVESPA:KLBN11,22.511307
+50823,2020-10-21T10:00:00,BMFBOVESPA:KLBN11,22.298434
+50824,2020-10-22T10:00:00,BMFBOVESPA:KLBN11,22.378262
+50825,2020-10-23T10:00:00,BMFBOVESPA:KLBN11,22.502439
+50826,2020-10-26T10:00:00,BMFBOVESPA:KLBN11,22.396001
+50827,2020-10-27T10:00:00,BMFBOVESPA:KLBN11,21.846079
+50828,2020-10-28T10:00:00,BMFBOVESPA:KLBN11,21.038936
+50829,2020-10-29T10:00:00,BMFBOVESPA:KLBN11,21.136504
+50830,2020-10-30T10:00:00,BMFBOVESPA:KLBN11,21.056676
+50831,2020-11-03T10:00:00,BMFBOVESPA:KLBN11,21.464683
+50832,2020-11-04T10:00:00,BMFBOVESPA:KLBN11,21.358246
+50833,2020-11-05T10:00:00,BMFBOVESPA:KLBN11,21.251809
+50834,2020-11-06T10:00:00,BMFBOVESPA:KLBN11,21.074416
+50835,2020-11-09T10:00:00,BMFBOVESPA:KLBN11,20.879283
+50836,2020-11-10T10:00:00,BMFBOVESPA:KLBN11,20.666408
+50837,2020-11-11T10:00:00,BMFBOVESPA:KLBN11,20.568843
+50838,2020-11-12T10:00:00,BMFBOVESPA:KLBN11,20.755106
+50839,2020-11-13T10:00:00,BMFBOVESPA:KLBN11,21.677556
+50840,2020-11-16T10:00:00,BMFBOVESPA:KLBN11,21.393726
+50841,2020-11-17T10:00:00,BMFBOVESPA:KLBN11,21.012329
+50842,2020-11-18T10:00:00,BMFBOVESPA:KLBN11,21.038936
+50843,2020-11-19T10:00:00,BMFBOVESPA:KLBN11,20.710758
+50844,2020-11-20T10:00:00,BMFBOVESPA:KLBN11,20.772846
+50845,2020-11-23T10:00:00,BMFBOVESPA:KLBN11,20.799456
+50846,2020-11-24T10:00:00,BMFBOVESPA:KLBN11,20.728498
+50847,2020-11-25T10:00:00,BMFBOVESPA:KLBN11,20.666408
+50848,2020-11-26T10:00:00,BMFBOVESPA:KLBN11,21.242941
+50849,2020-11-27T10:00:00,BMFBOVESPA:KLBN11,22.023474
+50850,2020-11-30T10:00:00,BMFBOVESPA:KLBN11,22.245217
+50851,2020-12-01T10:00:00,BMFBOVESPA:KLBN11,22.626614
+50852,2020-12-02T10:00:00,BMFBOVESPA:KLBN11,22.041213
+50853,2020-12-03T10:00:00,BMFBOVESPA:KLBN11,21.33163633
+50854,2020-12-04T10:00:00,BMFBOVESPA:KLBN11,21.42920396
+50855,2020-12-07T10:00:00,BMFBOVESPA:KLBN11,21.20746136
+50856,2020-12-08T10:00:00,BMFBOVESPA:KLBN11,21.20746136
+50857,2020-12-09T10:00:00,BMFBOVESPA:KLBN11,21.06554611
+50858,2020-12-10T10:00:00,BMFBOVESPA:KLBN11,21.12763403
+50859,2020-12-11T10:00:00,BMFBOVESPA:KLBN11,21.19859166
+50860,2020-12-14T10:00:00,BMFBOVESPA:KLBN11,21.19859166
+50861,2020-12-15T10:00:00,BMFBOVESPA:KLBN11,21.72190417
+50862,2020-12-16T10:00:00,BMFBOVESPA:KLBN11,22.0323438
+50863,2020-12-17T10:00:00,BMFBOVESPA:KLBN11,22.28069639
+50864,2020-12-18T10:00:00,BMFBOVESPA:KLBN11,22.60887454
+50865,2020-12-21T10:00:00,BMFBOVESPA:KLBN11,22.08556202
+50866,2020-12-22T10:00:00,BMFBOVESPA:KLBN11,22.85722624
+50867,2020-12-23T10:00:00,BMFBOVESPA:KLBN11,22.41374106
+50868,2020-12-28T10:00:00,BMFBOVESPA:KLBN11,22.58226454
+50869,2020-12-29T10:00:00,BMFBOVESPA:KLBN11,22.68870187
+50870,2020-12-30T10:00:00,BMFBOVESPA:KLBN11,23.47810461
+50871,2021-01-04T10:00:00,BMFBOVESPA:KLBN11,23.00801209
+50872,2021-01-05T10:00:00,BMFBOVESPA:KLBN11,22.95479209
+50873,2021-01-06T10:00:00,BMFBOVESPA:KLBN11,23.18540439
+50874,2021-01-07T10:00:00,BMFBOVESPA:KLBN11,24.95047541
+50875,2021-01-08T10:00:00,BMFBOVESPA:KLBN11,25.9704931
+50876,2021-01-11T10:00:00,BMFBOVESPA:KLBN11,25.96162251
+50877,2021-01-12T10:00:00,BMFBOVESPA:KLBN11,26.24545302
+50878,2021-01-13T10:00:00,BMFBOVESPA:KLBN11,25.48265851
+50879,2021-01-14T10:00:00,BMFBOVESPA:KLBN11,25.36735236
+50880,2021-01-15T10:00:00,BMFBOVESPA:KLBN11,25.48265851
+50881,2021-01-18T10:00:00,BMFBOVESPA:KLBN11,25.81083755
+50882,2021-01-19T10:00:00,BMFBOVESPA:KLBN11,25.83744577
+50883,2021-01-20T10:00:00,BMFBOVESPA:KLBN11,25.81970814
+50884,2021-01-21T10:00:00,BMFBOVESPA:KLBN11,25.84631547
+50885,2021-01-22T10:00:00,BMFBOVESPA:KLBN11,25.48265851
+50886,2021-01-26T10:00:00,BMFBOVESPA:KLBN11,25.98823073
+50887,2021-01-27T10:00:00,BMFBOVESPA:KLBN11,25.01256511
+50888,2021-01-28T10:00:00,BMFBOVESPA:KLBN11,24.94160748
+50889,2021-01-29T10:00:00,BMFBOVESPA:KLBN11,24.92386718
+50890,2021-02-01T10:00:00,BMFBOVESPA:KLBN11,25.45605029
+50891,2021-02-02T10:00:00,BMFBOVESPA:KLBN11,24.95934511
+50892,2021-02-03T10:00:00,BMFBOVESPA:KLBN11,25.09239244
+50893,2021-02-04T10:00:00,BMFBOVESPA:KLBN11,24.84403985
+50894,2021-02-05T10:00:00,BMFBOVESPA:KLBN11,25.24317563
+50895,2021-02-08T10:00:00,BMFBOVESPA:KLBN11,24.9770854
+50896,2021-02-09T10:00:00,BMFBOVESPA:KLBN11,24.71099518
+50897,2021-02-10T10:00:00,BMFBOVESPA:KLBN11,24.90612778
+50898,2021-02-11T10:00:00,BMFBOVESPA:KLBN11,25.06578244
+50899,2021-02-12T10:00:00,BMFBOVESPA:KLBN11,24.93273777
+50900,2021-02-17T10:00:00,BMFBOVESPA:KLBN11,25.26091592
+50901,2021-02-18T10:00:00,BMFBOVESPA:KLBN11,25.63344347
+50902,2021-02-19T10:00:00,BMFBOVESPA:KLBN11,26.27206302
+50903,2021-02-22T10:00:00,BMFBOVESPA:KLBN11,27.11468398
+50904,2021-02-23T10:00:00,BMFBOVESPA:KLBN11,27.21225072
+50905,2021-02-24T10:00:00,BMFBOVESPA:KLBN11,27.6557359
+50906,2021-02-25T10:00:00,BMFBOVESPA:KLBN11,26.41397828
+50907,2021-02-26T10:00:00,BMFBOVESPA:KLBN11,26.13901569
+50908,2021-03-01T10:00:00,BMFBOVESPA:KLBN11,27.28320835
+50909,2021-03-02T10:00:00,BMFBOVESPA:KLBN11,26.52928354
+50910,2021-03-03T10:00:00,BMFBOVESPA:KLBN11,26.6889382
+50911,2021-03-04T10:00:00,BMFBOVESPA:KLBN11,26.62685028
+50912,2021-03-05T10:00:00,BMFBOVESPA:KLBN11,27.22999101
+50913,2021-03-08T10:00:00,BMFBOVESPA:KLBN11,26.21884303
+50914,2021-03-09T10:00:00,BMFBOVESPA:KLBN11,27.06146576
+50915,2021-03-10T10:00:00,BMFBOVESPA:KLBN11,25.9704931
+50916,2021-03-11T10:00:00,BMFBOVESPA:KLBN11,25.66005258
+50917,2021-03-12T10:00:00,BMFBOVESPA:KLBN11,25.79309814
+50918,2021-03-15T10:00:00,BMFBOVESPA:KLBN11,25.16335007
+50919,2021-03-16T10:00:00,BMFBOVESPA:KLBN11,26.26319332
+50920,2021-03-17T10:00:00,BMFBOVESPA:KLBN11,26.21884303
+50921,2021-03-18T10:00:00,BMFBOVESPA:KLBN11,25.45605029
+50922,2021-03-19T10:00:00,BMFBOVESPA:KLBN11,25.05691274
+50923,2021-03-22T10:00:00,BMFBOVESPA:KLBN11,25.24317563
+50924,2021-03-23T10:00:00,BMFBOVESPA:KLBN11,25.29639474
+50925,2021-03-24T10:00:00,BMFBOVESPA:KLBN11,25.51813733
+50926,2021-03-25T10:00:00,BMFBOVESPA:KLBN11,25.33187266
+50927,2021-03-26T10:00:00,BMFBOVESPA:KLBN11,25.36735236
+50928,2021-03-29T10:00:00,BMFBOVESPA:KLBN11,25.39396059
+50929,2021-03-30T10:00:00,BMFBOVESPA:KLBN11,25.11900066
+50930,2021-03-31T10:00:00,BMFBOVESPA:KLBN11,24.50699023
+50931,2021-04-01T10:00:00,BMFBOVESPA:KLBN11,24.87951778
+50932,2021-04-05T10:00:00,BMFBOVESPA:KLBN11,24.90612778
+50933,2021-04-06T10:00:00,BMFBOVESPA:KLBN11,25.36735236
+50934,2021-04-07T10:00:00,BMFBOVESPA:KLBN11,25.57135555
+50935,2021-04-08T10:00:00,BMFBOVESPA:KLBN11,25.88179517
+50936,2021-04-09T10:00:00,BMFBOVESPA:KLBN11,26.11240836
+50937,2021-04-12T10:00:00,BMFBOVESPA:KLBN11,26.56476324
+50938,2021-04-13T10:00:00,BMFBOVESPA:KLBN11,26.57363117
+50939,2021-04-14T10:00:00,BMFBOVESPA:KLBN11,26.34302065
+50940,2021-04-15T10:00:00,BMFBOVESPA:KLBN11,26.6534585
+50941,2021-04-16T10:00:00,BMFBOVESPA:KLBN11,26.12127806
+50942,2021-04-19T10:00:00,BMFBOVESPA:KLBN11,26.46719561
+50943,2021-04-20T10:00:00,BMFBOVESPA:KLBN11,26.6889382
+50944,2021-04-22T10:00:00,BMFBOVESPA:KLBN11,25.98823073
+50945,2021-04-23T10:00:00,BMFBOVESPA:KLBN11,25.77535784
+50946,2021-04-26T10:00:00,BMFBOVESPA:KLBN11,25.69553051
+50947,2021-04-27T10:00:00,BMFBOVESPA:KLBN11,25.9704931
+50948,2021-04-28T10:00:00,BMFBOVESPA:KLBN11,24.94160748
+50949,2021-04-29T10:00:00,BMFBOVESPA:KLBN11,25.01256511
+50950,2021-04-30T10:00:00,BMFBOVESPA:KLBN11,24.71099518
+50951,2021-05-03T10:00:00,BMFBOVESPA:KLBN11,24.41829496
+50952,2021-05-04T10:00:00,BMFBOVESPA:KLBN11,24.28524764
+50953,2021-05-05T10:00:00,BMFBOVESPA:KLBN11,24.73760252
+50954,2021-05-06T10:00:00,BMFBOVESPA:KLBN11,24.79082252
+50955,2021-05-07T10:00:00,BMFBOVESPA:KLBN11,24.74647311
+50956,2021-05-10T10:00:00,BMFBOVESPA:KLBN11,24.85290955
+50957,2021-05-11T10:00:00,BMFBOVESPA:KLBN11,25.10126037
+50958,2021-05-12T10:00:00,BMFBOVESPA:KLBN11,24.51585993
+50959,2021-05-13T10:00:00,BMFBOVESPA:KLBN11,24.19655237
+50960,2021-05-14T10:00:00,BMFBOVESPA:KLBN11,23.85950275
+50961,2021-05-17T10:00:00,BMFBOVESPA:KLBN11,23.91272008
+50962,2021-05-18T10:00:00,BMFBOVESPA:KLBN11,23.72645719
+50963,2021-05-19T10:00:00,BMFBOVESPA:KLBN11,23.77080482
+50964,2021-05-20T10:00:00,BMFBOVESPA:KLBN11,23.20314468
+50965,2021-05-21T10:00:00,BMFBOVESPA:KLBN11,23.11444676
+50966,2021-05-24T10:00:00,BMFBOVESPA:KLBN11,23.12331735
+50967,2021-05-25T10:00:00,BMFBOVESPA:KLBN11,23.04349001
+50968,2021-05-26T10:00:00,BMFBOVESPA:KLBN11,22.99027179
+50969,2021-05-27T10:00:00,BMFBOVESPA:KLBN11,23.63776016
+50970,2021-05-28T10:00:00,BMFBOVESPA:KLBN11,23.22975468
+50971,2021-05-31T10:00:00,BMFBOVESPA:KLBN11,23.36279935
+50972,2021-06-01T10:00:00,BMFBOVESPA:KLBN11,22.80400713
+50973,2021-06-02T10:00:00,BMFBOVESPA:KLBN11,22.53791691
+50974,2021-06-04T10:00:00,BMFBOVESPA:KLBN11,22.51130691
+50975,2021-06-07T10:00:00,BMFBOVESPA:KLBN11,22.91931416
+50976,2021-06-08T10:00:00,BMFBOVESPA:KLBN11,22.36052195
+50977,2021-06-09T10:00:00,BMFBOVESPA:KLBN11,22.77739891
+50978,2021-06-10T10:00:00,BMFBOVESPA:KLBN11,22.88383446
+50979,2021-06-11T10:00:00,BMFBOVESPA:KLBN11,23.06122942
+50980,2021-06-14T10:00:00,BMFBOVESPA:KLBN11,22.7507898
+50981,2021-06-15T10:00:00,BMFBOVESPA:KLBN11,22.68870187
+50982,2021-06-16T10:00:00,BMFBOVESPA:KLBN11,22.52017661
+50983,2021-06-17T10:00:00,BMFBOVESPA:KLBN11,22.39600165
+50984,2021-06-18T10:00:00,BMFBOVESPA:KLBN11,22.7685292
+50985,2021-06-21T10:00:00,BMFBOVESPA:KLBN11,23.19427498
+50986,2021-06-22T10:00:00,BMFBOVESPA:KLBN11,23.32731964
+50987,2021-06-23T10:00:00,BMFBOVESPA:KLBN11,22.92818387
+50988,2021-06-24T10:00:00,BMFBOVESPA:KLBN11,23.34505994
+50989,2021-06-25T10:00:00,BMFBOVESPA:KLBN11,22.97253239
+50990,2021-06-28T10:00:00,BMFBOVESPA:KLBN11,23.38053964
+50991,2021-06-29T10:00:00,BMFBOVESPA:KLBN11,23.45149727
+50992,2021-06-30T10:00:00,BMFBOVESPA:KLBN11,23.36279935
+50993,2021-07-01T10:00:00,BMFBOVESPA:KLBN11,23.4958449
+50994,2021-07-02T10:00:00,BMFBOVESPA:KLBN11,23.69097749
+50995,2021-07-05T10:00:00,BMFBOVESPA:KLBN11,23.88611186
+50996,2021-07-06T10:00:00,BMFBOVESPA:KLBN11,23.62888957
+50997,2021-07-07T10:00:00,BMFBOVESPA:KLBN11,24.24976971
+50998,2021-07-08T10:00:00,BMFBOVESPA:KLBN11,23.94819978
+50999,2021-07-12T10:00:00,BMFBOVESPA:KLBN11,24.07237475
+51000,2021-07-13T10:00:00,BMFBOVESPA:KLBN11,24.02802712
+51001,2021-07-14T10:00:00,BMFBOVESPA:KLBN11,23.67323986
+51002,2021-07-15T10:00:00,BMFBOVESPA:KLBN11,23.31845171
+51003,2021-07-16T10:00:00,BMFBOVESPA:KLBN11,23.06122942
+51004,2021-07-19T10:00:00,BMFBOVESPA:KLBN11,22.77739891
+51005,2021-07-20T10:00:00,BMFBOVESPA:KLBN11,23.06122942
+51006,2021-07-21T10:00:00,BMFBOVESPA:KLBN11,22.77739891
+51007,2021-07-22T10:00:00,BMFBOVESPA:KLBN11,22.85722624
+51008,2021-07-23T10:00:00,BMFBOVESPA:KLBN11,22.7507898
+51009,2021-07-26T10:00:00,BMFBOVESPA:KLBN11,22.9991415
+51010,2021-07-27T10:00:00,BMFBOVESPA:KLBN11,22.54678661
+51011,2021-07-28T10:00:00,BMFBOVESPA:KLBN11,22.41374106
+51012,2021-07-29T10:00:00,BMFBOVESPA:KLBN11,22.34278432
+51013,2021-07-30T10:00:00,BMFBOVESPA:KLBN11,21.69529418
+51014,2021-08-02T10:00:00,BMFBOVESPA:KLBN11,21.64207684
+51015,2021-08-03T10:00:00,BMFBOVESPA:KLBN11,21.72190417
+51016,2021-08-04T10:00:00,BMFBOVESPA:KLBN11,22.16538936
+51017,2021-08-05T10:00:00,BMFBOVESPA:KLBN11,21.90816884
+51018,2021-08-06T10:00:00,BMFBOVESPA:KLBN11,21.67755654
+51019,2021-08-09T10:00:00,BMFBOVESPA:KLBN11,22.27182669
+51020,2021-08-10T10:00:00,BMFBOVESPA:KLBN11,22.24521669
+51021,2021-08-11T10:00:00,BMFBOVESPA:KLBN11,22.11217113
+51022,2021-08-12T10:00:00,BMFBOVESPA:KLBN11,21.85494884
+51023,2021-08-13T10:00:00,BMFBOVESPA:KLBN11,22.36052195
+51024,2021-08-16T10:00:00,BMFBOVESPA:KLBN11,22.46695928
+51025,2021-08-17T10:00:00,BMFBOVESPA:KLBN11,22.34278432
+51026,2021-08-18T10:00:00,BMFBOVESPA:KLBN11,21.48242129
+51027,2021-08-19T10:00:00,BMFBOVESPA:KLBN11,21.19859166
+51028,2021-08-20T10:00:00,BMFBOVESPA:KLBN11,21.82834151
+51029,2021-08-23T10:00:00,BMFBOVESPA:KLBN11,22.32504402
+51030,2021-08-24T10:00:00,BMFBOVESPA:KLBN11,22.7685292
+51031,2021-08-25T10:00:00,BMFBOVESPA:KLBN11,23.65549956
+51032,2021-08-26T10:00:00,BMFBOVESPA:KLBN11,23.40714698
+51033,2021-08-27T10:00:00,BMFBOVESPA:KLBN11,23.6998472
+51034,2021-08-30T10:00:00,BMFBOVESPA:KLBN11,23.52245401
+51035,2021-08-31T10:00:00,BMFBOVESPA:KLBN11,23.33618935
+51036,2021-09-01T10:00:00,BMFBOVESPA:KLBN11,23.18540439
+51037,2021-09-02T10:00:00,BMFBOVESPA:KLBN11,22.44034928
+51038,2021-09-03T10:00:00,BMFBOVESPA:KLBN11,22.83061713
+51039,2021-09-06T10:00:00,BMFBOVESPA:KLBN11,22.83061713
+51040,2021-09-08T10:00:00,BMFBOVESPA:KLBN11,22.57339661
+51041,2021-09-09T10:00:00,BMFBOVESPA:KLBN11,23.01688179
+51042,2021-09-10T10:00:00,BMFBOVESPA:KLBN11,22.51130691
+51043,2021-09-13T10:00:00,BMFBOVESPA:KLBN11,22.70644128
+51044,2021-09-14T10:00:00,BMFBOVESPA:KLBN11,22.83948683
+51045,2021-09-15T10:00:00,BMFBOVESPA:KLBN11,22.28956432
+51046,2021-09-16T10:00:00,BMFBOVESPA:KLBN11,21.2606787
+51047,2021-09-17T10:00:00,BMFBOVESPA:KLBN11,20.66640856
+51048,2021-09-20T10:00:00,BMFBOVESPA:KLBN11,20.22292338
+51049,2021-09-21T10:00:00,BMFBOVESPA:KLBN11,20.22292338
+51050,2021-09-22T10:00:00,BMFBOVESPA:KLBN11,20.46240626
+51051,2021-09-23T10:00:00,BMFBOVESPA:KLBN11,21.16311373
+51052,2021-09-24T10:00:00,BMFBOVESPA:KLBN11,21.07441581
+51053,2021-09-27T10:00:00,BMFBOVESPA:KLBN11,21.03006641
+51054,2021-09-28T10:00:00,BMFBOVESPA:KLBN11,20.71075796
+51055,2021-09-29T10:00:00,BMFBOVESPA:KLBN11,20.97684907
+51056,2021-09-30T10:00:00,BMFBOVESPA:KLBN11,21.47355159
+51057,2021-10-01T10:00:00,BMFBOVESPA:KLBN11,21.07441581
+51058,2021-10-04T10:00:00,BMFBOVESPA:KLBN11,20.88815115
+51059,2021-10-05T10:00:00,BMFBOVESPA:KLBN11,20.89702085
+51060,2021-10-06T10:00:00,BMFBOVESPA:KLBN11,20.3116213
+51061,2021-10-07T10:00:00,BMFBOVESPA:KLBN11,19.98344315
+51062,2021-10-08T10:00:00,BMFBOVESPA:KLBN11,19.86813612
+51063,2021-10-11T10:00:00,BMFBOVESPA:KLBN11,20.18744545
+51064,2021-10-13T10:00:00,BMFBOVESPA:KLBN11,20.48901537
+51065,2021-10-14T10:00:00,BMFBOVESPA:KLBN11,20.24953337
+51066,2021-10-15T10:00:00,BMFBOVESPA:KLBN11,20.559973
+51067,2021-10-18T10:00:00,BMFBOVESPA:KLBN11,20.40031833
+51068,2021-10-19T10:00:00,BMFBOVESPA:KLBN11,19.83265819
+51069,2021-10-20T10:00:00,BMFBOVESPA:KLBN11,19.95683315
+51070,2021-10-21T10:00:00,BMFBOVESPA:KLBN11,19.95683315
+51071,2021-10-22T10:00:00,BMFBOVESPA:KLBN11,21.46468366
+51072,2021-10-25T10:00:00,BMFBOVESPA:KLBN11,21.46468366
+51073,2021-10-26T10:00:00,BMFBOVESPA:KLBN11,21.17198344
+51074,2021-10-27T10:00:00,BMFBOVESPA:KLBN11,20.64867092
+51075,2021-10-28T10:00:00,BMFBOVESPA:KLBN11,20.93250055
+51076,2021-10-29T10:00:00,BMFBOVESPA:KLBN11,20.347101
+51077,2021-11-01T10:00:00,BMFBOVESPA:KLBN11,19.9459084
+51078,2021-11-03T10:00:00,BMFBOVESPA:KLBN11,20.18024805
+51079,2021-11-04T10:00:00,BMFBOVESPA:KLBN11,20.12617057
+51080,2021-11-05T10:00:00,BMFBOVESPA:KLBN11,20.28840571
+51081,2021-11-08T10:00:00,BMFBOVESPA:KLBN11,20.24333949
+51082,2021-11-09T10:00:00,BMFBOVESPA:KLBN11,20.10814354
+51083,2021-11-10T10:00:00,BMFBOVESPA:KLBN11,20.06307912
+51084,2021-11-11T10:00:00,BMFBOVESPA:KLBN11,20.84721474
+51085,2021-11-12T10:00:00,BMFBOVESPA:KLBN11,20.84721474
+51086,2021-11-16T10:00:00,BMFBOVESPA:KLBN11,20.78412329
+51087,2021-11-17T10:00:00,BMFBOVESPA:KLBN11,20.6849814
+51088,2021-11-18T10:00:00,BMFBOVESPA:KLBN11,20.75708591
+51089,2021-11-19T10:00:00,BMFBOVESPA:KLBN11,21.14464583
+51090,2021-11-22T10:00:00,BMFBOVESPA:KLBN11,20.77511023
+51091,2021-11-23T10:00:00,BMFBOVESPA:KLBN11,20.77511023
+51092,2021-11-24T10:00:00,BMFBOVESPA:KLBN11,21.13563457
+51093,2021-11-25T10:00:00,BMFBOVESPA:KLBN11,21.30688097
+51094,2021-11-26T10:00:00,BMFBOVESPA:KLBN11,20.93734627
+51095,2021-11-29T10:00:00,BMFBOVESPA:KLBN11,21.40602557
+51096,2021-11-30T10:00:00,BMFBOVESPA:KLBN11,21.51418323
+51097,2021-12-01T10:00:00,BMFBOVESPA:KLBN11,21.64937828
+51098,2021-12-02T10:00:00,BMFBOVESPA:KLBN11,22.08200532
+51099,2021-12-03T10:00:00,BMFBOVESPA:KLBN11,21.81161432
+51100,2021-12-06T10:00:00,BMFBOVESPA:KLBN11,22.64982742
+51101,2021-12-07T10:00:00,BMFBOVESPA:KLBN11,22.57772291
+51102,2021-12-08T10:00:00,BMFBOVESPA:KLBN11,22.75798508
+51103,2021-12-09T10:00:00,BMFBOVESPA:KLBN11,22.64081616
+51104,2021-12-10T10:00:00,BMFBOVESPA:KLBN11,23.06442924
+51105,2021-12-13T10:00:00,BMFBOVESPA:KLBN11,22.99232473
+51106,2021-12-14T10:00:00,BMFBOVESPA:KLBN11,23.04640311
+51107,2021-12-15T10:00:00,BMFBOVESPA:KLBN11,23.16357383
+51108,2021-12-16T10:00:00,BMFBOVESPA:KLBN11,23.47001799
+51109,2021-12-17T10:00:00,BMFBOVESPA:KLBN11,23.76744908
+51110,2021-12-20T10:00:00,BMFBOVESPA:KLBN11,23.50606934
+51111,2021-12-21T10:00:00,BMFBOVESPA:KLBN11,23.56014682
+51112,2021-12-22T10:00:00,BMFBOVESPA:KLBN11,23.59619998
+51113,2021-12-23T10:00:00,BMFBOVESPA:KLBN11,23.4429779
+51114,2021-12-27T10:00:00,BMFBOVESPA:KLBN11,23.48804231
+51115,2021-12-28T10:00:00,BMFBOVESPA:KLBN11,23.23567834
+51116,2021-12-29T10:00:00,BMFBOVESPA:KLBN11,23.11850762
+51117,2021-12-30T10:00:00,BMFBOVESPA:KLBN11,23.12752068
+51118,2022-01-03T10:00:00,BMFBOVESPA:KLBN11,23.00133779
+51119,2022-01-04T10:00:00,BMFBOVESPA:KLBN11,23.58718691
+51120,2022-01-05T10:00:00,BMFBOVESPA:KLBN11,23.14554681
+51121,2022-01-06T10:00:00,BMFBOVESPA:KLBN11,23.27172969
+51122,2022-01-07T10:00:00,BMFBOVESPA:KLBN11,22.73094499
+51123,2022-01-10T10:00:00,BMFBOVESPA:KLBN11,22.73094499
+51124,2022-01-11T10:00:00,BMFBOVESPA:KLBN11,22.53265849
+51125,2022-01-12T10:00:00,BMFBOVESPA:KLBN11,23.16357383
+51126,2022-01-13T10:00:00,BMFBOVESPA:KLBN11,22.9742986
+51127,2022-01-14T10:00:00,BMFBOVESPA:KLBN11,22.82107652
+51128,2022-01-17T10:00:00,BMFBOVESPA:KLBN11,22.18114992
+51129,2022-01-18T10:00:00,BMFBOVESPA:KLBN11,22.64982742
+51130,2022-01-19T10:00:00,BMFBOVESPA:KLBN11,23.15456077
+51131,2022-01-20T10:00:00,BMFBOVESPA:KLBN11,23.08245626
+51132,2022-01-21T10:00:00,BMFBOVESPA:KLBN11,22.30733191
+51133,2022-01-24T10:00:00,BMFBOVESPA:KLBN11,21.90174316
+51134,2022-01-25T10:00:00,BMFBOVESPA:KLBN11,21.74852108
+51135,2022-01-26T10:00:00,BMFBOVESPA:KLBN11,21.6944436
+51136,2022-01-27T10:00:00,BMFBOVESPA:KLBN11,22.29831885
+51137,2022-01-28T10:00:00,BMFBOVESPA:KLBN11,22.37042335
+51138,2022-01-31T10:00:00,BMFBOVESPA:KLBN11,22.42450083
+51139,2022-02-01T10:00:00,BMFBOVESPA:KLBN11,22.17213596
+51140,2022-02-02T10:00:00,BMFBOVESPA:KLBN11,22.07299226
+51141,2022-02-03T10:00:00,BMFBOVESPA:KLBN11,22.35239633
+51142,2022-02-04T10:00:00,BMFBOVESPA:KLBN11,22.8030495
+51143,2022-02-07T10:00:00,BMFBOVESPA:KLBN11,22.59574994
+51144,2022-02-08T10:00:00,BMFBOVESPA:KLBN11,22.68588057
+51145,2022-02-09T10:00:00,BMFBOVESPA:KLBN11,22.55969859
+51146,2022-02-10T10:00:00,BMFBOVESPA:KLBN11,22.29831885
+51147,2022-02-11T10:00:00,BMFBOVESPA:KLBN11,21.4961562
+51148,2022-02-14T10:00:00,BMFBOVESPA:KLBN11,21.595299
+51149,2022-02-15T10:00:00,BMFBOVESPA:KLBN11,21.10445114
+51150,2022-02-16T10:00:00,BMFBOVESPA:KLBN11,21.05873183
+51151,2022-02-17T10:00:00,BMFBOVESPA:KLBN11,21.21418057
+51152,2022-02-18T10:00:00,BMFBOVESPA:KLBN11,21.20503652
+51153,2022-02-21T10:00:00,BMFBOVESPA:KLBN11,21.26904391
+51154,2022-02-22T10:00:00,BMFBOVESPA:KLBN11,21.4336376
+51155,2022-02-23T10:00:00,BMFBOVESPA:KLBN11,20.71125729
+51156,2022-02-24T10:00:00,BMFBOVESPA:KLBN11,20.9307134
+51157,2022-02-25T10:00:00,BMFBOVESPA:KLBN11,21.21418057
+51158,2022-03-02T10:00:00,BMFBOVESPA:KLBN11,21.16845944
+51159,2022-03-03T10:00:00,BMFBOVESPA:KLBN11,21.21418057
+51160,2022-03-04T10:00:00,BMFBOVESPA:KLBN11,22.23831246
+51161,2022-03-07T10:00:00,BMFBOVESPA:KLBN11,22.41204928
+51162,2022-03-08T10:00:00,BMFBOVESPA:KLBN11,22.54006588
+51163,2022-03-09T10:00:00,BMFBOVESPA:KLBN11,22.67722561
+51164,2022-03-10T10:00:00,BMFBOVESPA:KLBN11,23.18929384
+51165,2022-03-11T10:00:00,BMFBOVESPA:KLBN11,23.39046187
+51166,2022-03-14T10:00:00,BMFBOVESPA:KLBN11,23.1618608
+51167,2022-03-15T10:00:00,BMFBOVESPA:KLBN11,22.55835396
+51168,2022-03-16T10:00:00,BMFBOVESPA:KLBN11,23.04298916
+51169,2022-03-17T10:00:00,BMFBOVESPA:KLBN11,23.66478225
+51170,2022-03-18T10:00:00,BMFBOVESPA:KLBN11,24.18599452
+51171,2022-03-21T10:00:00,BMFBOVESPA:KLBN11,23.57334365
+51172,2022-03-22T10:00:00,BMFBOVESPA:KLBN11,24.03968984
+51173,2022-03-23T10:00:00,BMFBOVESPA:KLBN11,23.86595211
+51174,2022-03-24T10:00:00,BMFBOVESPA:KLBN11,24.32315425
+51175,2022-03-25T10:00:00,BMFBOVESPA:KLBN11,22.83267434
+51176,2022-03-28T10:00:00,BMFBOVESPA:KLBN11,22.85096334
+51177,2022-03-29T10:00:00,BMFBOVESPA:KLBN11,22.60407327
+51178,2022-03-30T10:00:00,BMFBOVESPA:KLBN11,22.50349062
+51179,2022-03-31T10:00:00,BMFBOVESPA:KLBN11,22.05543252
+51180,2022-04-01T10:00:00,BMFBOVESPA:KLBN11,21.69881393
+51181,2022-04-04T10:00:00,BMFBOVESPA:KLBN11,21.53422024
+51182,2022-04-05T10:00:00,BMFBOVESPA:KLBN11,21.25989987
+51183,2022-04-06T10:00:00,BMFBOVESPA:KLBN11,21.55250924
+51184,2022-04-07T10:00:00,BMFBOVESPA:KLBN11,21.19589156
+51185,2022-04-08T10:00:00,BMFBOVESPA:KLBN11,21.27818795
+51186,2022-04-11T10:00:00,BMFBOVESPA:KLBN11,21.12273922
+51187,2022-04-12T10:00:00,BMFBOVESPA:KLBN11,20.99472171
+51188,2022-04-13T10:00:00,BMFBOVESPA:KLBN11,20.9307134
+51189,2022-04-14T10:00:00,BMFBOVESPA:KLBN11,20.8392748
+51190,2022-04-18T10:00:00,BMFBOVESPA:KLBN11,20.40035891
+51191,2022-04-19T10:00:00,BMFBOVESPA:KLBN11,20.53751956
+51192,2022-04-20T10:00:00,BMFBOVESPA:KLBN11,20.29063223
+51193,2022-04-22T10:00:00,BMFBOVESPA:KLBN11,20.24491018
+51194,2022-04-25T10:00:00,BMFBOVESPA:KLBN11,20.26319918
+51195,2022-04-26T10:00:00,BMFBOVESPA:KLBN11,19.65969235
+51196,2022-04-27T10:00:00,BMFBOVESPA:KLBN11,19.55910696
+51197,2022-04-28T10:00:00,BMFBOVESPA:KLBN11,19.41280319
+51198,2022-04-29T10:00:00,BMFBOVESPA:KLBN11,18.96474508
+51199,2022-05-02T10:00:00,BMFBOVESPA:KLBN11,19.16591311
+51200,2022-05-03T10:00:00,BMFBOVESPA:KLBN11,19.40365823
+51201,2022-05-04T10:00:00,BMFBOVESPA:KLBN11,20.33635153
+51202,2022-05-05T10:00:00,BMFBOVESPA:KLBN11,20.57409664
+51203,2022-05-06T10:00:00,BMFBOVESPA:KLBN11,20.455225
+51204,2022-05-09T10:00:00,BMFBOVESPA:KLBN11,20.00486902
+51205,2022-05-10T10:00:00,BMFBOVESPA:KLBN11,19.47622853
+51206,2022-05-11T10:00:00,BMFBOVESPA:KLBN11,19.62461884
+51207,2022-05-12T10:00:00,BMFBOVESPA:KLBN11,19.38348458
+51208,2022-05-13T10:00:00,BMFBOVESPA:KLBN11,20.55205829
+51209,2022-05-16T10:00:00,BMFBOVESPA:KLBN11,20.24600327
+51210,2022-05-17T10:00:00,BMFBOVESPA:KLBN11,20.65407663
+51211,2022-05-18T10:00:00,BMFBOVESPA:KLBN11,20.40366798
+51212,2022-05-19T10:00:00,BMFBOVESPA:KLBN11,20.17180812
+51213,2022-05-20T10:00:00,BMFBOVESPA:KLBN11,20.23672888
+51214,2022-05-23T10:00:00,BMFBOVESPA:KLBN11,20.61697906
+51215,2022-05-24T10:00:00,BMFBOVESPA:KLBN11,20.48713753
+51216,2022-05-25T10:00:00,BMFBOVESPA:KLBN11,20.0326922
+51217,2022-05-26T10:00:00,BMFBOVESPA:KLBN11,20.56133269
+51218,2022-05-27T10:00:00,BMFBOVESPA:KLBN11,20.5891568
+51219,2022-05-30T10:00:00,BMFBOVESPA:KLBN11,20.52423418
+51220,2022-05-31T10:00:00,BMFBOVESPA:KLBN11,20.7189974
+51221,2022-06-01T10:00:00,BMFBOVESPA:KLBN11,21.04360213
+51222,2022-06-02T10:00:00,BMFBOVESPA:KLBN11,21.09924757
+51223,2022-06-03T10:00:00,BMFBOVESPA:KLBN11,20.5891568
+51224,2022-06-06T10:00:00,BMFBOVESPA:KLBN11,20.62625345
+51225,2022-06-07T10:00:00,BMFBOVESPA:KLBN11,20.61697906
+51226,2022-06-08T10:00:00,BMFBOVESPA:KLBN11,20.34802254
+51227,2022-06-09T10:00:00,BMFBOVESPA:KLBN11,20.20890662
+51228,2022-06-10T10:00:00,BMFBOVESPA:KLBN11,19.81010766
+51229,2022-06-13T10:00:00,BMFBOVESPA:KLBN11,19.79155794
+51230,2022-06-14T10:00:00,BMFBOVESPA:KLBN11,19.40203337
+51231,2022-06-15T10:00:00,BMFBOVESPA:KLBN11,19.15162472
+51232,2022-06-17T10:00:00,BMFBOVESPA:KLBN11,18.78064894
+51233,2022-06-20T10:00:00,BMFBOVESPA:KLBN11,18.73427789
+51234,2022-06-21T10:00:00,BMFBOVESPA:KLBN11,18.64153302
+51235,2022-06-22T10:00:00,BMFBOVESPA:KLBN11,18.56733786
+51236,2022-06-23T10:00:00,BMFBOVESPA:KLBN11,18.10361814
+51237,2022-06-24T10:00:00,BMFBOVESPA:KLBN11,18.36330026
+51238,2022-06-27T10:00:00,BMFBOVESPA:KLBN11,18.68790499
+51239,2022-06-28T10:00:00,BMFBOVESPA:KLBN11,18.78064894
+51240,2022-06-29T10:00:00,BMFBOVESPA:KLBN11,18.69717939
+51241,2022-06-30T10:00:00,BMFBOVESPA:KLBN11,18.73427789
+51242,2022-07-01T10:00:00,BMFBOVESPA:KLBN11,18.7250035
+51243,2022-07-04T10:00:00,BMFBOVESPA:KLBN11,18.7250035
+51244,2022-07-05T10:00:00,BMFBOVESPA:KLBN11,18.36330026
+51245,2022-07-06T10:00:00,BMFBOVESPA:KLBN11,18.55806347
+51246,2022-07-07T10:00:00,BMFBOVESPA:KLBN11,18.45604513
+51247,2022-07-08T10:00:00,BMFBOVESPA:KLBN11,18.27983071
+51248,2022-07-11T10:00:00,BMFBOVESPA:KLBN11,18.09434374
+51249,2022-07-12T10:00:00,BMFBOVESPA:KLBN11,18.19636301
+51250,2022-07-13T10:00:00,BMFBOVESPA:KLBN11,17.65844813
+51251,2022-07-14T10:00:00,BMFBOVESPA:KLBN11,17.42658826
+51252,2022-07-15T10:00:00,BMFBOVESPA:KLBN11,17.15762989
+51253,2022-07-18T10:00:00,BMFBOVESPA:KLBN11,17.08343474
+51254,2022-07-19T10:00:00,BMFBOVESPA:KLBN11,17.4358608
+51255,2022-07-20T10:00:00,BMFBOVESPA:KLBN11,17.68627038
+51256,2022-07-21T10:00:00,BMFBOVESPA:KLBN11,17.12053139
+51257,2022-07-22T10:00:00,BMFBOVESPA:KLBN11,17.52860568
+51258,2022-07-25T10:00:00,BMFBOVESPA:KLBN11,17.08343474
+51259,2022-07-26T10:00:00,BMFBOVESPA:KLBN11,17.11125885
+51260,2022-07-27T10:00:00,BMFBOVESPA:KLBN11,18.04797084
+51261,2022-07-28T10:00:00,BMFBOVESPA:KLBN11,17.83466069
+51262,2022-07-29T10:00:00,BMFBOVESPA:KLBN11,18.48386831
+51263,2022-08-01T10:00:00,BMFBOVESPA:KLBN11,18.335478
+51264,2022-08-02T10:00:00,BMFBOVESPA:KLBN11,18.42294614
+51265,2022-08-03T10:00:00,BMFBOVESPA:KLBN11,18.32846949
+51266,2022-08-04T10:00:00,BMFBOVESPA:KLBN11,18.32846949
+51267,2022-08-05T10:00:00,BMFBOVESPA:KLBN11,18.51742279
+51268,2022-08-08T10:00:00,BMFBOVESPA:KLBN11,18.67803309
+51269,2022-08-09T10:00:00,BMFBOVESPA:KLBN11,18.6874817
+51270,2022-08-10T10:00:00,BMFBOVESPA:KLBN11,18.63079382
+51271,2022-08-11T10:00:00,BMFBOVESPA:KLBN11,18.66858542
+51272,2022-08-12T10:00:00,BMFBOVESPA:KLBN11,19.1693126
+51273,2022-08-15T10:00:00,BMFBOVESPA:KLBN11,18.6874817
+51274,2022-08-16T10:00:00,BMFBOVESPA:KLBN11,19.17875837
+51275,2022-08-17T10:00:00,BMFBOVESPA:KLBN11,19.5850089
+51276,2022-08-18T10:00:00,BMFBOVESPA:KLBN11,19.59445656
+51277,2022-08-19T10:00:00,BMFBOVESPA:KLBN11,19.54721918
+51278,2022-08-22T10:00:00,BMFBOVESPA:KLBN11,19.14096866
+51279,2022-08-23T10:00:00,BMFBOVESPA:KLBN11,19.47163787
+51280,2022-08-24T10:00:00,BMFBOVESPA:KLBN11,19.25433969
+51281,2022-08-25T10:00:00,BMFBOVESPA:KLBN11,18.98035836
+51282,2022-08-26T10:00:00,BMFBOVESPA:KLBN11,18.58355644
+51283,2022-08-29T10:00:00,BMFBOVESPA:KLBN11,18.44184147
+51284,2022-08-30T10:00:00,BMFBOVESPA:KLBN11,18.14896292
+51285,2022-08-31T10:00:00,BMFBOVESPA:KLBN11,17.78995261
+51286,2022-09-01T10:00:00,BMFBOVESPA:KLBN11,17.57265632
+51287,2022-09-02T10:00:00,BMFBOVESPA:KLBN11,17.53486472
+51288,2022-09-05T10:00:00,BMFBOVESPA:KLBN11,17.79940027
+51289,2022-09-06T10:00:00,BMFBOVESPA:KLBN11,17.66713391
+51290,2022-09-08T10:00:00,BMFBOVESPA:KLBN11,17.27033199
+51291,2022-09-09T10:00:00,BMFBOVESPA:KLBN11,17.63878997
+51292,2022-09-12T10:00:00,BMFBOVESPA:KLBN11,17.95056291
+51293,2022-09-13T10:00:00,BMFBOVESPA:KLBN11,17.70492363
+51294,2022-09-14T10:00:00,BMFBOVESPA:KLBN11,17.86553392
+51295,2022-09-15T10:00:00,BMFBOVESPA:KLBN11,17.81829655
+51296,2022-09-16T10:00:00,BMFBOVESPA:KLBN11,17.32701704
+51297,2022-09-19T10:00:00,BMFBOVESPA:KLBN11,17.31756937
+51298,2022-09-20T10:00:00,BMFBOVESPA:KLBN11,17.54431333
+51299,2022-09-21T10:00:00,BMFBOVESPA:KLBN11,17.12861513
+51300,2022-09-22T10:00:00,BMFBOVESPA:KLBN11,17.48762734
+51301,2022-09-23T10:00:00,BMFBOVESPA:KLBN11,17.0152441
+51302,2022-09-26T10:00:00,BMFBOVESPA:KLBN11,17.04358804
+51303,2022-09-27T10:00:00,BMFBOVESPA:KLBN11,17.04358804
+51304,2022-09-28T10:00:00,BMFBOVESPA:KLBN11,17.10027309
+51305,2022-09-29T10:00:00,BMFBOVESPA:KLBN11,16.8168422
+51306,2022-09-30T10:00:00,BMFBOVESPA:KLBN11,17.14751141
+51307,2022-10-03T10:00:00,BMFBOVESPA:KLBN11,17.70492363
+51308,2022-10-04T10:00:00,BMFBOVESPA:KLBN11,17.65768625
+51309,2022-10-05T10:00:00,BMFBOVESPA:KLBN11,17.88442925
+51310,2022-10-06T10:00:00,BMFBOVESPA:KLBN11,17.78050494
+51311,2022-10-07T10:00:00,BMFBOVESPA:KLBN11,17.78050494
+51312,2022-10-10T10:00:00,BMFBOVESPA:KLBN11,18.32846949
+51313,2022-10-11T10:00:00,BMFBOVESPA:KLBN11,18.22454613
+51314,2022-10-13T10:00:00,BMFBOVESPA:KLBN11,18.54576484
+51315,2022-10-14T10:00:00,BMFBOVESPA:KLBN11,18.5552125
+51316,2022-10-17T10:00:00,BMFBOVESPA:KLBN11,19.1693126
+51317,2022-10-18T10:00:00,BMFBOVESPA:KLBN11,19.41494999
+51318,2022-10-19T10:00:00,BMFBOVESPA:KLBN11,19.30157896
+51319,2022-10-20T10:00:00,BMFBOVESPA:KLBN11,19.43384626
+51320,2022-10-21T10:00:00,BMFBOVESPA:KLBN11,19.49997897
+51321,2022-10-24T10:00:00,BMFBOVESPA:KLBN11,19.79285847
+51322,2022-10-25T10:00:00,BMFBOVESPA:KLBN11,19.86843978
+51323,2022-10-26T10:00:00,BMFBOVESPA:KLBN11,19.99125848
+51324,2022-10-27T10:00:00,BMFBOVESPA:KLBN11,19.84954351
+51325,2022-10-28T10:00:00,BMFBOVESPA:KLBN11,20.68093706
+51326,2022-10-31T10:00:00,BMFBOVESPA:KLBN11,20.425852
+51327,2022-11-01T10:00:00,BMFBOVESPA:KLBN11,20.69008492
+51328,2022-11-03T10:00:00,BMFBOVESPA:KLBN11,21.13399434
+51329,2022-11-04T10:00:00,BMFBOVESPA:KLBN11,21.3076984
+51330,2022-11-07T10:00:00,BMFBOVESPA:KLBN11,21.44280059
+51331,2022-11-08T10:00:00,BMFBOVESPA:KLBN11,21.92531188
+51332,2022-11-09T10:00:00,BMFBOVESPA:KLBN11,21.74195952
+51333,2022-11-10T10:00:00,BMFBOVESPA:KLBN11,21.89636313
+51334,2022-11-11T10:00:00,BMFBOVESPA:KLBN11,22.90963587
+51335,2022-11-14T10:00:00,BMFBOVESPA:KLBN11,22.51397661
+51336,2022-11-16T10:00:00,BMFBOVESPA:KLBN11,22.32097113
+51337,2022-11-17T10:00:00,BMFBOVESPA:KLBN11,21.6454563
+51338,2022-11-18T10:00:00,BMFBOVESPA:KLBN11,21.28839698
+51339,2022-11-21T10:00:00,BMFBOVESPA:KLBN11,20.62253334
+51340,2022-11-22T10:00:00,BMFBOVESPA:KLBN11,20.78658717
+51341,2022-11-23T10:00:00,BMFBOVESPA:KLBN11,20.56463005
+51342,2022-11-24T10:00:00,BMFBOVESPA:KLBN11,20.65148305
+51343,2022-11-25T10:00:00,BMFBOVESPA:KLBN11,20.09176996
+51344,2022-11-28T10:00:00,BMFBOVESPA:KLBN11,19.91806493
+51345,2022-11-29T10:00:00,BMFBOVESPA:KLBN11,19.30045145
+51346,2022-11-30T10:00:00,BMFBOVESPA:KLBN11,19.01094564
+51347,2022-12-01T10:00:00,BMFBOVESPA:KLBN11,19.0591958
+51348,2022-12-02T10:00:00,BMFBOVESPA:KLBN11,19.12674738
+51349,2022-12-05T10:00:00,BMFBOVESPA:KLBN11,19.55135732
+51350,2022-12-06T10:00:00,BMFBOVESPA:KLBN11,20.04351883
+51351,2022-12-07T10:00:00,BMFBOVESPA:KLBN11,19.99526674
+51352,2022-12-08T10:00:00,BMFBOVESPA:KLBN11,19.66715906
+51353,2022-12-09T10:00:00,BMFBOVESPA:KLBN11,20.37162747
+51354,2022-12-12T10:00:00,BMFBOVESPA:KLBN11,20.41987763
+51355,2022-12-13T10:00:00,BMFBOVESPA:KLBN11,19.65751076
+51356,2022-12-14T10:00:00,BMFBOVESPA:KLBN11,19.9084147
+51357,2022-12-15T10:00:00,BMFBOVESPA:KLBN11,19.54170709
+51358,2022-12-16T10:00:00,BMFBOVESPA:KLBN11,19.53205687
+51359,2022-12-19T10:00:00,BMFBOVESPA:KLBN11,19.04954558
+51360,2022-12-20T10:00:00,BMFBOVESPA:KLBN11,19.194298
+51361,2022-12-21T10:00:00,BMFBOVESPA:KLBN11,18.89727577
+51362,2022-12-22T10:00:00,BMFBOVESPA:KLBN11,19.09059926
+51363,2022-12-23T10:00:00,BMFBOVESPA:KLBN11,18.68462196
+51364,2022-12-26T10:00:00,BMFBOVESPA:KLBN11,18.47196815
+51365,2022-12-27T10:00:00,BMFBOVESPA:KLBN11,18.89727577
+51366,2022-12-28T10:00:00,BMFBOVESPA:KLBN11,19.27425663
+51367,2022-12-29T10:00:00,BMFBOVESPA:KLBN11,19.30325307
+51368,2023-01-02T10:00:00,BMFBOVESPA:KLBN11,19.38058208
+51369,2023-01-03T10:00:00,BMFBOVESPA:KLBN11,19.4482469
+51370,2023-01-04T10:00:00,BMFBOVESPA:KLBN11,19.66090071
+51371,2023-01-05T10:00:00,BMFBOVESPA:KLBN11,19.88322161
+51372,2023-01-06T10:00:00,BMFBOVESPA:KLBN11,19.63190136
+51373,2023-01-09T10:00:00,BMFBOVESPA:KLBN11,19.68023393
+51374,2023-01-10T10:00:00,BMFBOVESPA:KLBN11,19.5835717
+51375,2023-01-11T10:00:00,BMFBOVESPA:KLBN11,19.26458953
+51376,2023-01-12T10:00:00,BMFBOVESPA:KLBN11,19.22592406
+51377,2023-01-13T10:00:00,BMFBOVESPA:KLBN11,19.37091789
+51378,2023-01-16T10:00:00,BMFBOVESPA:KLBN11,19.25492341
+51379,2023-01-17T10:00:00,BMFBOVESPA:KLBN11,19.61257104
+51380,2023-01-18T10:00:00,BMFBOVESPA:KLBN11,19.52557591
+51381,2023-01-19T10:00:00,BMFBOVESPA:KLBN11,19.41924755
+51382,2023-01-20T10:00:00,BMFBOVESPA:KLBN11,18.80061644
+51383,2023-01-23T10:00:00,BMFBOVESPA:KLBN11,18.76195097
+51384,2023-01-24T10:00:00,BMFBOVESPA:KLBN11,18.94560737
+51385,2023-01-25T10:00:00,BMFBOVESPA:KLBN11,18.7716171
+51386,2023-01-26T10:00:00,BMFBOVESPA:KLBN11,18.6362923
+51387,2023-01-27T10:00:00,BMFBOVESPA:KLBN11,18.5009646
+51388,2023-01-30T10:00:00,BMFBOVESPA:KLBN11,19.03260347
+51389,2023-01-31T10:00:00,BMFBOVESPA:KLBN11,18.69428809
+51390,2023-02-01T10:00:00,BMFBOVESPA:KLBN11,19.01327025
+51391,2023-02-02T10:00:00,BMFBOVESPA:KLBN11,18.30764401
+51392,2023-02-03T10:00:00,BMFBOVESPA:KLBN11,18.72328743
+51393,2023-02-06T10:00:00,BMFBOVESPA:KLBN11,18.47196815
+51394,2023-02-07T10:00:00,BMFBOVESPA:KLBN11,18.65562262
+51395,2023-02-08T10:00:00,BMFBOVESPA:KLBN11,18.5879607
+51396,2023-02-09T10:00:00,BMFBOVESPA:KLBN11,18.65562262
+51397,2023-02-10T10:00:00,BMFBOVESPA:KLBN11,18.93594124
+51398,2023-02-13T10:00:00,BMFBOVESPA:KLBN11,18.993938
+51399,2023-02-14T10:00:00,BMFBOVESPA:KLBN11,19.15455716
+51400,2023-02-15T10:00:00,BMFBOVESPA:KLBN11,19.44924167
+51401,2023-02-16T10:00:00,BMFBOVESPA:KLBN11,19.35101514
+51402,2023-02-17T10:00:00,BMFBOVESPA:KLBN11,18.94827829
+51403,2023-02-22T13:00:00,BMFBOVESPA:KLBN11,18.56518617
+51404,2023-02-23T10:00:00,BMFBOVESPA:KLBN11,18.62412228
+51405,2023-02-24T10:00:00,BMFBOVESPA:KLBN11,18.60447855
+51406,2023-02-27T10:00:00,BMFBOVESPA:KLBN11,18.67323752
+51407,2023-02-28T10:00:00,BMFBOVESPA:KLBN11,19.11526478
+51408,2023-03-01T10:00:00,BMFBOVESPA:KLBN11,19.27243234
+51409,2023-03-02T10:00:00,BMFBOVESPA:KLBN11,19.29207607
+51410,2023-03-03T10:00:00,BMFBOVESPA:KLBN11,19.37065887
+51411,2023-03-06T10:00:00,BMFBOVESPA:KLBN11,19.18402669
+51412,2023-03-07T10:00:00,BMFBOVESPA:KLBN11,19.08579721
+51413,2023-03-08T10:00:00,BMFBOVESPA:KLBN11,19.35101514
+51414,2023-03-09T10:00:00,BMFBOVESPA:KLBN11,19.07597436
+51415,2023-03-10T10:00:00,BMFBOVESPA:KLBN11,18.85004979
+51416,2023-03-13T10:00:00,BMFBOVESPA:KLBN11,18.38837389
+51417,2023-03-14T10:00:00,BMFBOVESPA:KLBN11,18.11333606
+51418,2023-03-15T10:00:00,BMFBOVESPA:KLBN11,17.60254688
+51419,2023-03-16T10:00:00,BMFBOVESPA:KLBN11,17.68112968
+51420,2023-03-17T10:00:00,BMFBOVESPA:KLBN11,17.85794098
+51421,2023-03-20T10:00:00,BMFBOVESPA:KLBN11,17.7400658
+51422,2023-03-21T10:00:00,BMFBOVESPA:KLBN11,17.7400658
+51423,2023-03-22T10:00:00,BMFBOVESPA:KLBN11,17.67130683
+51424,2023-03-23T10:00:00,BMFBOVESPA:KLBN11,17.7400658
+51425,2023-03-24T10:00:00,BMFBOVESPA:KLBN11,17.98563705
+51426,2023-03-27T10:00:00,BMFBOVESPA:KLBN11,17.51414124
+51427,2023-03-28T10:00:00,BMFBOVESPA:KLBN11,17.61236973
+51428,2023-03-29T10:00:00,BMFBOVESPA:KLBN11,17.85794098
+51429,2023-03-30T10:00:00,BMFBOVESPA:KLBN11,17.93652378
+51430,2023-03-31T10:00:00,BMFBOVESPA:KLBN11,17.76953533
+51431,2023-04-03T10:00:00,BMFBOVESPA:KLBN11,17.90705523
+51432,2023-04-04T10:00:00,BMFBOVESPA:KLBN11,17.98563705
+51433,2023-04-05T10:00:00,BMFBOVESPA:KLBN11,17.54361077
+51434,2023-04-06T10:00:00,BMFBOVESPA:KLBN11,17.57307735
+51435,2023-04-10T10:00:00,BMFBOVESPA:KLBN11,17.79900486
+51436,2023-04-11T10:00:00,BMFBOVESPA:KLBN11,18.34908347
+51437,2023-04-12T10:00:00,BMFBOVESPA:KLBN11,18.49642622
+51438,2023-04-13T10:00:00,BMFBOVESPA:KLBN11,18.39819772
+51439,2023-04-14T10:00:00,BMFBOVESPA:KLBN11,18.17227217
+51440,2023-04-17T10:00:00,BMFBOVESPA:KLBN11,18.28032451
+51441,2023-04-18T10:00:00,BMFBOVESPA:KLBN11,18.4571358
+51442,2023-04-19T10:00:00,BMFBOVESPA:KLBN11,18.55536234
+51443,2023-04-20T10:00:00,BMFBOVESPA:KLBN11,18.25085497
+51444,2023-04-24T10:00:00,BMFBOVESPA:KLBN11,18.30979109
+51445,2023-04-25T10:00:00,BMFBOVESPA:KLBN11,18.01510658
+51446,2023-04-26T10:00:00,BMFBOVESPA:KLBN11,18.00528373
+51447,2023-04-27T10:00:00,BMFBOVESPA:KLBN11,18.02492943
+51448,2023-04-28T10:00:00,BMFBOVESPA:KLBN11,18.79111073
+51449,2023-05-02T10:00:00,BMFBOVESPA:KLBN11,18.84022596
+51450,2023-05-03T10:00:00,BMFBOVESPA:KLBN11,19.54747115
+51451,2023-05-04T10:00:00,BMFBOVESPA:KLBN11,19.18402669
+51452,2023-05-05T10:00:00,BMFBOVESPA:KLBN11,19.557294
+51453,2023-05-08T10:00:00,BMFBOVESPA:KLBN11,19.940001
+51454,2023-05-09T10:00:00,BMFBOVESPA:KLBN11,20.24
+51455,2023-05-10T10:00:00,BMFBOVESPA:KLBN11,20.040001
+51456,2023-05-11T10:00:00,BMFBOVESPA:KLBN11,19.92
+51457,2023-05-12T10:00:00,BMFBOVESPA:KLBN11,20.049999
+51458,2023-05-15T10:00:00,BMFBOVESPA:KLBN11,20.959999
+51459,2023-05-16T10:00:00,BMFBOVESPA:KLBN11,20.59
+51460,2023-05-17T10:00:00,BMFBOVESPA:KLBN11,20.83
+51461,2023-05-18T10:00:00,BMFBOVESPA:KLBN11,21.549999
+51462,2023-05-19T10:00:00,BMFBOVESPA:KLBN11,21.98
+51463,2023-05-22T10:00:00,BMFBOVESPA:KLBN11,21.889999
+51464,2023-05-23T10:00:00,BMFBOVESPA:KLBN11,21.76
+51465,2023-05-24T10:00:00,BMFBOVESPA:KLBN11,21.299999
+51466,2023-05-25T10:00:00,BMFBOVESPA:KLBN11,21.309999
+51467,2023-05-26T10:00:00,BMFBOVESPA:KLBN11,21.549999
+51468,2023-05-29T10:00:00,BMFBOVESPA:KLBN11,21.280001
+51469,2023-05-30T10:00:00,BMFBOVESPA:KLBN11,21.299999
+51470,2023-05-31T10:00:00,BMFBOVESPA:KLBN11,20.98
+51471,2023-06-01T10:00:00,BMFBOVESPA:KLBN11,20.83
+51472,2023-06-02T10:00:00,BMFBOVESPA:KLBN11,21.23
+51473,2023-06-05T10:00:00,BMFBOVESPA:KLBN11,21.33
+51474,2023-06-06T10:00:00,BMFBOVESPA:KLBN11,21.57
+51475,2023-06-07T10:00:00,BMFBOVESPA:KLBN11,21.41
+51476,2023-06-09T10:00:00,BMFBOVESPA:KLBN11,21.27
+51477,2023-06-12T10:00:00,BMFBOVESPA:KLBN11,21.969999
+51478,2023-06-13T10:00:00,BMFBOVESPA:KLBN11,22.219999
+51479,2023-06-14T10:00:00,BMFBOVESPA:KLBN11,22.540001
+51480,2023-06-15T10:00:00,BMFBOVESPA:KLBN11,22.91
+51481,2023-06-16T10:00:00,BMFBOVESPA:KLBN11,22.879999
+51482,2023-06-19T10:00:00,BMFBOVESPA:KLBN11,22.959999
+51483,2023-06-20T10:00:00,BMFBOVESPA:KLBN11,23.09
+51484,2023-06-21T10:00:00,BMFBOVESPA:KLBN11,22.57
+51485,2023-06-22T10:00:00,BMFBOVESPA:KLBN11,22.35
+51486,2023-06-23T10:00:00,BMFBOVESPA:KLBN11,22.700001
+51487,2023-06-26T10:00:00,BMFBOVESPA:KLBN11,22.370001
+51488,2023-06-27T10:00:00,BMFBOVESPA:KLBN11,22.15
+51489,2023-06-28T10:00:00,BMFBOVESPA:KLBN11,21.709999
+51490,2023-06-29T10:00:00,BMFBOVESPA:KLBN11,21.57
+51491,2023-06-30T10:00:00,BMFBOVESPA:KLBN11,21.77
+51492,2023-07-03T10:00:00,BMFBOVESPA:KLBN11,21.93
+51493,2023-07-04T10:00:00,BMFBOVESPA:KLBN11,22.040001
+51494,2023-07-05T10:00:00,BMFBOVESPA:KLBN11,21.959999
+51495,2023-07-06T10:00:00,BMFBOVESPA:KLBN11,21.620001
+51496,2023-07-07T10:00:00,BMFBOVESPA:KLBN11,21.870001
+51497,2023-07-10T10:00:00,BMFBOVESPA:KLBN11,21.690001
+51498,2023-07-11T10:00:00,BMFBOVESPA:KLBN11,21.52
+51499,2023-07-12T10:00:00,BMFBOVESPA:KLBN11,21.299999
+51500,2023-07-13T10:00:00,BMFBOVESPA:KLBN11,21.549999
+51501,2023-07-14T10:00:00,BMFBOVESPA:KLBN11,21.389999
+51502,2023-07-17T10:00:00,BMFBOVESPA:KLBN11,21.4
+51503,2023-07-18T10:00:00,BMFBOVESPA:KLBN11,21.379999
+51504,2023-07-19T10:00:00,BMFBOVESPA:KLBN11,20.950001
+51505,2023-07-20T10:00:00,BMFBOVESPA:KLBN11,21.01
+51506,2023-07-21T10:00:00,BMFBOVESPA:KLBN11,21.049999
+51507,2023-07-24T10:00:00,BMFBOVESPA:KLBN11,21.700001
+51508,2023-07-25T10:00:00,BMFBOVESPA:KLBN11,21.860001
+51509,2023-07-26T10:00:00,BMFBOVESPA:KLBN11,22.129999
+51510,2023-07-27T10:00:00,BMFBOVESPA:KLBN11,22.540001
+51511,2023-07-28T10:00:00,BMFBOVESPA:KLBN11,22.709999
+51512,2023-07-31T10:00:00,BMFBOVESPA:KLBN11,23.0
+51513,2023-08-01T10:00:00,BMFBOVESPA:KLBN11,22.75
+51514,2023-08-02T10:00:00,BMFBOVESPA:KLBN11,22.690001
+51515,2023-08-03T10:00:00,BMFBOVESPA:KLBN11,23.219999
+51516,2023-08-04T10:00:00,BMFBOVESPA:KLBN11,23.51
+51517,2023-08-07T10:00:00,BMFBOVESPA:KLBN11,23.33
+51518,2023-08-08T10:00:00,BMFBOVESPA:KLBN11,22.950001
+51519,2023-08-09T10:00:00,BMFBOVESPA:KLBN11,22.549999
+51520,2023-08-10T10:00:00,BMFBOVESPA:KLBN11,22.540001
+51521,2023-08-11T10:00:00,BMFBOVESPA:KLBN11,22.66
+51522,2023-08-14T10:00:00,BMFBOVESPA:KLBN11,22.889999
+51523,2023-08-15T10:00:00,BMFBOVESPA:KLBN11,22.6
+51524,2023-08-16T10:00:00,BMFBOVESPA:KLBN11,22.6
+51525,2023-08-17T10:00:00,BMFBOVESPA:KLBN11,22.51
+51526,2023-08-18T10:00:00,BMFBOVESPA:KLBN11,22.48
+51527,2023-08-21T10:00:00,BMFBOVESPA:KLBN11,22.360001
+51528,2023-08-22T10:00:00,BMFBOVESPA:KLBN11,22.5
+51529,2023-08-23T10:00:00,BMFBOVESPA:KLBN11,22.52
+51530,2023-08-24T10:00:00,BMFBOVESPA:KLBN11,22.450001
+51531,2023-08-25T10:00:00,BMFBOVESPA:KLBN11,22.67
+51532,2023-08-28T10:00:00,BMFBOVESPA:KLBN11,22.870001
+51533,2023-08-29T10:00:00,BMFBOVESPA:KLBN11,23.110001
+51534,2023-08-30T10:00:00,BMFBOVESPA:KLBN11,22.969999
+51535,2023-08-31T10:00:00,BMFBOVESPA:KLBN11,22.76
+51536,2023-09-01T10:00:00,BMFBOVESPA:KLBN11,23.08
+51537,2023-09-04T10:00:00,BMFBOVESPA:KLBN11,23.17
+51538,2023-09-05T10:00:00,BMFBOVESPA:KLBN11,22.92
+51539,2023-09-06T10:00:00,BMFBOVESPA:KLBN11,22.43
+51540,2023-09-08T10:00:00,BMFBOVESPA:KLBN11,22.110001
+51541,2023-09-11T10:00:00,BMFBOVESPA:KLBN11,22.43
+51542,2023-09-12T10:00:00,BMFBOVESPA:KLBN11,22.74
+51543,2023-09-13T10:00:00,BMFBOVESPA:KLBN11,22.719999
+51544,2023-09-14T10:00:00,BMFBOVESPA:KLBN11,22.809999
+51545,2023-09-15T10:00:00,BMFBOVESPA:KLBN11,23.110001
+51546,2023-09-18T10:00:00,BMFBOVESPA:KLBN11,23.07
+51547,2023-09-19T10:00:00,BMFBOVESPA:KLBN11,23.25
+51548,2023-09-20T10:00:00,BMFBOVESPA:KLBN11,24.059999
+51549,2023-09-21T10:00:00,BMFBOVESPA:KLBN11,24.18
+51550,2023-09-22T10:00:00,BMFBOVESPA:KLBN11,24.030001
+51551,2023-09-25T10:00:00,BMFBOVESPA:KLBN11,23.950001
+51552,2023-09-26T10:00:00,BMFBOVESPA:KLBN11,23.66
+51553,2023-09-27T10:00:00,BMFBOVESPA:KLBN11,23.799999
+51554,2023-09-28T10:00:00,BMFBOVESPA:KLBN11,23.610001
+51555,2023-09-29T10:00:00,BMFBOVESPA:KLBN11,23.809999
+51556,2023-10-02T10:00:00,BMFBOVESPA:KLBN11,23.860001
+51557,2023-10-03T10:00:00,BMFBOVESPA:KLBN11,24.0
+51558,2023-10-04T10:00:00,BMFBOVESPA:KLBN11,23.879999
+51559,2023-10-05T10:00:00,BMFBOVESPA:KLBN11,23.530001
+51560,2023-10-06T10:00:00,BMFBOVESPA:KLBN11,23.5
+51561,2023-10-09T10:00:00,BMFBOVESPA:KLBN11,23.52
+51562,2023-10-10T10:00:00,BMFBOVESPA:KLBN11,23.33
+51563,2023-10-11T10:00:00,BMFBOVESPA:KLBN11,23.24
+51564,2023-10-13T10:00:00,BMFBOVESPA:KLBN11,23.58
+51565,2023-10-16T10:00:00,BMFBOVESPA:KLBN11,23.57
+51566,2023-10-17T10:00:00,BMFBOVESPA:KLBN11,23.65
+51567,2023-10-18T10:00:00,BMFBOVESPA:KLBN11,23.190001
+51568,2023-10-19T10:00:00,BMFBOVESPA:KLBN11,23.17
+51569,2023-10-20T10:00:00,BMFBOVESPA:KLBN11,22.58
+51570,2023-10-23T10:00:00,BMFBOVESPA:KLBN11,22.43
+51571,2023-10-24T10:00:00,BMFBOVESPA:KLBN11,22.129999
+51572,2023-10-25T10:00:00,BMFBOVESPA:KLBN11,22.15
+51573,2023-10-26T10:00:00,BMFBOVESPA:KLBN11,22.200001
+51574,2023-10-27T10:00:00,BMFBOVESPA:KLBN11,22.0
+51575,2023-10-30T10:00:00,BMFBOVESPA:KLBN11,21.5
+51576,2023-10-31T10:00:00,BMFBOVESPA:KLBN11,21.4
+51577,2023-11-01T10:00:00,BMFBOVESPA:KLBN11,21.65
+51578,2023-11-03T10:00:00,BMFBOVESPA:KLBN11,21.84
+51579,2023-11-06T10:00:00,BMFBOVESPA:KLBN11,22.16
+51580,2023-11-07T10:00:00,BMFBOVESPA:KLBN11,22.41
+51581,2023-11-08T10:00:00,BMFBOVESPA:KLBN11,22.780001
+51582,2023-11-09T10:00:00,BMFBOVESPA:KLBN11,22.610001
+51583,2023-11-10T10:00:00,BMFBOVESPA:KLBN11,22.75
+51584,2023-11-13T10:00:00,BMFBOVESPA:KLBN11,22.51
+51585,2023-11-14T10:00:00,BMFBOVESPA:KLBN11,22.700001
+51586,2023-11-16T10:00:00,BMFBOVESPA:KLBN11,23.1
+51587,2023-11-17T10:00:00,BMFBOVESPA:KLBN11,23.129999
+51588,2023-11-20T10:00:00,BMFBOVESPA:KLBN11,23.0
+51589,2023-11-21T10:00:00,BMFBOVESPA:KLBN11,23.049999
+51590,2023-11-22T10:00:00,BMFBOVESPA:KLBN11,23.41
+51591,2023-11-23T10:00:00,BMFBOVESPA:KLBN11,23.34
+51592,2023-11-24T10:00:00,BMFBOVESPA:KLBN11,22.950001
+51593,2023-11-27T10:00:00,BMFBOVESPA:KLBN11,23.0
+51594,2023-11-28T10:00:00,BMFBOVESPA:KLBN11,23.24
+51595,2023-11-29T10:00:00,BMFBOVESPA:KLBN11,23.43
+51596,2023-11-30T10:00:00,BMFBOVESPA:KLBN11,22.57
+51597,2023-12-01T10:00:00,BMFBOVESPA:KLBN11,21.16
+51598,2023-12-04T10:00:00,BMFBOVESPA:KLBN11,20.9
+51599,2023-12-05T10:00:00,BMFBOVESPA:KLBN11,21.129999
+51600,2023-12-06T10:00:00,BMFBOVESPA:KLBN11,21.049999
+51601,2023-12-07T10:00:00,BMFBOVESPA:KLBN11,20.639999
+51602,2023-12-08T10:00:00,BMFBOVESPA:KLBN11,20.74
+51603,2023-12-11T10:00:00,BMFBOVESPA:KLBN11,20.940001
+51604,2023-12-12T10:00:00,BMFBOVESPA:KLBN11,20.85
+51605,2023-12-13T10:00:00,BMFBOVESPA:KLBN11,21.52
+51606,2023-12-14T10:00:00,BMFBOVESPA:KLBN11,21.85
+51607,2023-12-15T10:00:00,BMFBOVESPA:KLBN11,21.559999
+51608,2023-12-18T10:00:00,BMFBOVESPA:KLBN11,21.059999
+51609,2023-12-19T10:00:00,BMFBOVESPA:KLBN11,21.280001
+51610,2023-12-20T10:00:00,BMFBOVESPA:KLBN11,21.27
+51611,2023-12-21T10:00:00,BMFBOVESPA:KLBN11,21.75
+51612,2023-12-22T10:00:00,BMFBOVESPA:KLBN11,21.9
+51613,2023-12-26T10:00:00,BMFBOVESPA:KLBN11,21.870001
+51614,2023-12-27T10:00:00,BMFBOVESPA:KLBN11,21.959999
+51615,2023-12-28T10:00:00,BMFBOVESPA:KLBN11,22.219999
+51616,2024-01-02T10:00:00,BMFBOVESPA:KLBN11,21.73
+51617,2024-01-03T10:00:00,BMFBOVESPA:KLBN11,22.040001
+51618,2024-01-04T10:00:00,BMFBOVESPA:KLBN11,21.870001
+51619,2024-01-05T10:00:00,BMFBOVESPA:KLBN11,22.129999
+51620,2024-01-08T10:00:00,BMFBOVESPA:KLBN11,22.4
+51621,2024-01-09T10:00:00,BMFBOVESPA:KLBN11,22.07
+51622,2024-01-10T10:00:00,BMFBOVESPA:KLBN11,22.25
+51623,2024-01-11T10:00:00,BMFBOVESPA:KLBN11,22.17
+51624,2024-01-12T10:00:00,BMFBOVESPA:KLBN11,22.469999
+51625,2024-01-15T10:00:00,BMFBOVESPA:KLBN11,22.66
+51626,2024-01-16T10:00:00,BMFBOVESPA:KLBN11,22.030001
+51627,2024-01-17T10:00:00,BMFBOVESPA:KLBN11,22.120001
+51628,2024-01-18T10:00:00,BMFBOVESPA:KLBN11,21.5
+51629,2024-01-19T10:00:00,BMFBOVESPA:KLBN11,21.75
+51630,2024-01-22T10:00:00,BMFBOVESPA:KLBN11,21.49
+51631,2024-01-23T10:00:00,BMFBOVESPA:KLBN11,21.790001
+51632,2024-01-24T10:00:00,BMFBOVESPA:KLBN11,21.76
+51633,2024-01-25T10:00:00,BMFBOVESPA:KLBN11,21.780001
+51634,2024-01-26T10:00:00,BMFBOVESPA:KLBN11,21.93
+51635,2004-06-24T10:00:00,BMFBOVESPA:GOLL4,22.50486925
+51636,2004-06-25T10:00:00,BMFBOVESPA:GOLL4,22.50486925
+51637,2004-06-28T10:00:00,BMFBOVESPA:GOLL4,21.43617739
+51638,2004-06-29T10:00:00,BMFBOVESPA:GOLL4,21.30259091
+51639,2004-06-30T10:00:00,BMFBOVESPA:GOLL4,21.30259091
+51640,2004-07-01T10:00:00,BMFBOVESPA:GOLL4,20.93745453
+51641,2004-07-02T10:00:00,BMFBOVESPA:GOLL4,20.09140592
+51642,2004-07-05T10:00:00,BMFBOVESPA:GOLL4,20.82167869
+51643,2004-07-06T10:00:00,BMFBOVESPA:GOLL4,20.74152858
+51644,2004-07-07T10:00:00,BMFBOVESPA:GOLL4,21.62319936
+51645,2004-07-08T10:00:00,BMFBOVESPA:GOLL4,21.25806298
+51646,2004-07-12T10:00:00,BMFBOVESPA:GOLL4,20.98198247
+51647,2004-07-13T10:00:00,BMFBOVESPA:GOLL4,20.85730264
+51648,2004-07-14T10:00:00,BMFBOVESPA:GOLL4,20.56341238
+51649,2004-07-15T10:00:00,BMFBOVESPA:GOLL4,20.50107202
+51650,2004-07-16T10:00:00,BMFBOVESPA:GOLL4,20.53669419
+51651,2004-07-19T10:00:00,BMFBOVESPA:GOLL4,20.34076825
+51652,2004-07-20T10:00:00,BMFBOVESPA:GOLL4,20.5812248
+51653,2004-07-21T10:00:00,BMFBOVESPA:GOLL4,20.31405006
+51654,2004-07-22T10:00:00,BMFBOVESPA:GOLL4,20.34076825
+51655,2004-07-23T10:00:00,BMFBOVESPA:GOLL4,20.50997868
+51656,2004-07-26T10:00:00,BMFBOVESPA:GOLL4,20.34076825
+51657,2004-07-27T10:00:00,BMFBOVESPA:GOLL4,20.74152858
+51658,2004-07-28T10:00:00,BMFBOVESPA:GOLL4,20.69699886
+51659,2004-07-29T10:00:00,BMFBOVESPA:GOLL4,20.59013057
+51660,2004-07-30T10:00:00,BMFBOVESPA:GOLL4,20.6880931
+51661,2004-08-02T10:00:00,BMFBOVESPA:GOLL4,20.66137669
+51662,2004-08-03T10:00:00,BMFBOVESPA:GOLL4,20.5812248
+51663,2004-08-04T10:00:00,BMFBOVESPA:GOLL4,20.99088912
+51664,2004-08-05T10:00:00,BMFBOVESPA:GOLL4,21.30259091
+51665,2004-08-06T10:00:00,BMFBOVESPA:GOLL4,21.30259091
+51666,2004-08-09T10:00:00,BMFBOVESPA:GOLL4,21.3827428
+51667,2004-08-10T10:00:00,BMFBOVESPA:GOLL4,21.57866964
+51668,2004-08-11T10:00:00,BMFBOVESPA:GOLL4,21.74787918
+51669,2004-08-12T10:00:00,BMFBOVESPA:GOLL4,21.62319936
+51670,2004-08-13T10:00:00,BMFBOVESPA:GOLL4,21.74787918
+51671,2004-08-16T10:00:00,BMFBOVESPA:GOLL4,21.62319936
+51672,2004-08-17T10:00:00,BMFBOVESPA:GOLL4,21.49851686
+51673,2004-08-18T10:00:00,BMFBOVESPA:GOLL4,20.99088912
+51674,2004-08-19T10:00:00,BMFBOVESPA:GOLL4,20.85730264
+51675,2004-08-20T10:00:00,BMFBOVESPA:GOLL4,20.90183058
+51676,2004-08-23T10:00:00,BMFBOVESPA:GOLL4,20.82167869
+51677,2004-08-24T10:00:00,BMFBOVESPA:GOLL4,20.73262282
+51678,2004-08-25T10:00:00,BMFBOVESPA:GOLL4,20.66137669
+51679,2004-08-26T10:00:00,BMFBOVESPA:GOLL4,20.84839688
+51680,2004-08-27T10:00:00,BMFBOVESPA:GOLL4,20.90183058
+51681,2004-08-30T10:00:00,BMFBOVESPA:GOLL4,20.6346585
+51682,2004-08-31T10:00:00,BMFBOVESPA:GOLL4,20.90183058
+51683,2004-09-01T10:00:00,BMFBOVESPA:GOLL4,21.14228713
+51684,2004-09-02T10:00:00,BMFBOVESPA:GOLL4,20.91073723
+51685,2004-09-03T10:00:00,BMFBOVESPA:GOLL4,20.90183058
+51686,2004-09-06T10:00:00,BMFBOVESPA:GOLL4,20.82167869
+51687,2004-09-08T10:00:00,BMFBOVESPA:GOLL4,21.54304747
+51688,2004-09-09T10:00:00,BMFBOVESPA:GOLL4,21.86365324
+51689,2004-09-10T10:00:00,BMFBOVESPA:GOLL4,22.18426169
+51690,2004-09-13T10:00:00,BMFBOVESPA:GOLL4,23.3152939
+51691,2004-09-14T10:00:00,BMFBOVESPA:GOLL4,24.31273874
+51692,2004-09-15T10:00:00,BMFBOVESPA:GOLL4,24.19696468
+51693,2004-09-16T10:00:00,BMFBOVESPA:GOLL4,24.39289063
+51694,2004-09-17T10:00:00,BMFBOVESPA:GOLL4,24.07228485
+51695,2004-09-20T10:00:00,BMFBOVESPA:GOLL4,24.08119062
+51696,2004-09-21T10:00:00,BMFBOVESPA:GOLL4,24.19696468
+51697,2004-09-22T10:00:00,BMFBOVESPA:GOLL4,24.0366609
+51698,2004-09-23T10:00:00,BMFBOVESPA:GOLL4,24.11681279
+51699,2004-09-24T10:00:00,BMFBOVESPA:GOLL4,24.0366609
+51700,2004-09-27T10:00:00,BMFBOVESPA:GOLL4,23.39544579
+51701,2004-09-28T10:00:00,BMFBOVESPA:GOLL4,23.55575046
+51702,2004-09-29T10:00:00,BMFBOVESPA:GOLL4,23.47559857
+51703,2004-09-30T10:00:00,BMFBOVESPA:GOLL4,23.06593247
+51704,2004-10-01T10:00:00,BMFBOVESPA:GOLL4,23.39544579
+51705,2004-10-04T10:00:00,BMFBOVESPA:GOLL4,22.95015752
+51706,2004-10-05T10:00:00,BMFBOVESPA:GOLL4,22.14863952
+51707,2004-10-06T10:00:00,BMFBOVESPA:GOLL4,22.28222511
+51708,2004-10-07T10:00:00,BMFBOVESPA:GOLL4,22.27331934
+51709,2004-10-08T10:00:00,BMFBOVESPA:GOLL4,22.1041098
+51710,2004-10-11T10:00:00,BMFBOVESPA:GOLL4,22.50486925
+51711,2004-10-13T10:00:00,BMFBOVESPA:GOLL4,22.20207322
+51712,2004-10-14T10:00:00,BMFBOVESPA:GOLL4,22.27331934
+51713,2004-10-15T10:00:00,BMFBOVESPA:GOLL4,22.49596348
+51714,2004-10-18T10:00:00,BMFBOVESPA:GOLL4,22.20207322
+51715,2004-10-19T10:00:00,BMFBOVESPA:GOLL4,22.34456547
+51716,2004-10-20T10:00:00,BMFBOVESPA:GOLL4,22.26441358
+51717,2004-10-21T10:00:00,BMFBOVESPA:GOLL4,22.18426169
+51718,2004-10-22T10:00:00,BMFBOVESPA:GOLL4,22.26441358
+51719,2004-10-25T10:00:00,BMFBOVESPA:GOLL4,22.42471736
+51720,2004-10-26T10:00:00,BMFBOVESPA:GOLL4,22.62954996
+51721,2004-10-27T10:00:00,BMFBOVESPA:GOLL4,22.7987595
+51722,2004-10-28T10:00:00,BMFBOVESPA:GOLL4,23.79620434
+51723,2004-10-29T10:00:00,BMFBOVESPA:GOLL4,23.75167641
+51724,2004-11-01T10:00:00,BMFBOVESPA:GOLL4,23.63590235
+51725,2004-11-03T09:00:00,BMFBOVESPA:GOLL4,23.68043028
+51726,2004-11-04T09:00:00,BMFBOVESPA:GOLL4,23.75167641
+51727,2004-11-05T09:00:00,BMFBOVESPA:GOLL4,23.98322631
+51728,2004-11-08T09:00:00,BMFBOVESPA:GOLL4,23.805111
+51729,2004-11-09T09:00:00,BMFBOVESPA:GOLL4,24.606629
+51730,2004-11-10T09:00:00,BMFBOVESPA:GOLL4,24.91833168
+51731,2004-11-11T09:00:00,BMFBOVESPA:GOLL4,24.91833168
+51732,2004-11-12T09:00:00,BMFBOVESPA:GOLL4,25.65750932
+51733,2004-11-16T09:00:00,BMFBOVESPA:GOLL4,25.15878734
+51734,2004-11-17T09:00:00,BMFBOVESPA:GOLL4,24.90942502
+51735,2004-11-18T09:00:00,BMFBOVESPA:GOLL4,24.79365096
+51736,2004-11-19T09:00:00,BMFBOVESPA:GOLL4,24.91833168
+51737,2004-11-22T09:00:00,BMFBOVESPA:GOLL4,26.12061001
+51738,2004-11-23T09:00:00,BMFBOVESPA:GOLL4,26.45012422
+51739,2004-11-24T09:00:00,BMFBOVESPA:GOLL4,26.93103467
+51740,2004-11-25T09:00:00,BMFBOVESPA:GOLL4,26.5391801
+51741,2004-11-26T09:00:00,BMFBOVESPA:GOLL4,26.33434838
+51742,2004-11-29T09:00:00,BMFBOVESPA:GOLL4,26.28981955
+51743,2004-11-30T09:00:00,BMFBOVESPA:GOLL4,25.57735743
+51744,2004-12-01T09:00:00,BMFBOVESPA:GOLL4,26.93103467
+51745,2004-12-02T09:00:00,BMFBOVESPA:GOLL4,28.29361678
+51746,2004-12-03T09:00:00,BMFBOVESPA:GOLL4,29.69182195
+51747,2004-12-06T09:00:00,BMFBOVESPA:GOLL4,29.10404143
+51748,2004-12-07T09:00:00,BMFBOVESPA:GOLL4,29.41574233
+51749,2004-12-08T09:00:00,BMFBOVESPA:GOLL4,29.34449799
+51750,2004-12-09T09:00:00,BMFBOVESPA:GOLL4,28.61422522
+51751,2004-12-10T09:00:00,BMFBOVESPA:GOLL4,30.1460142
+51752,2004-12-13T09:00:00,BMFBOVESPA:GOLL4,31.50859899
+51753,2004-12-14T09:00:00,BMFBOVESPA:GOLL4,32.14981143
+51754,2004-12-15T09:00:00,BMFBOVESPA:GOLL4,31.5620318
+51755,2004-12-16T09:00:00,BMFBOVESPA:GOLL4,31.58875088
+51756,2004-12-17T09:00:00,BMFBOVESPA:GOLL4,31.34829521
+51757,2004-12-20T09:00:00,BMFBOVESPA:GOLL4,31.58875088
+51758,2004-12-21T09:00:00,BMFBOVESPA:GOLL4,32.57729173
+51759,2004-12-22T09:00:00,BMFBOVESPA:GOLL4,33.36990396
+51760,2004-12-23T09:00:00,BMFBOVESPA:GOLL4,35.61415774
+51761,2004-12-27T09:00:00,BMFBOVESPA:GOLL4,34.9640333
+51762,2004-12-28T09:00:00,BMFBOVESPA:GOLL4,34.32282086
+51763,2004-12-29T09:00:00,BMFBOVESPA:GOLL4,33.76175675
+51764,2004-12-30T09:00:00,BMFBOVESPA:GOLL4,33.95768448
+51765,2005-01-03T09:00:00,BMFBOVESPA:GOLL4,34.16251709
+51766,2005-01-04T09:00:00,BMFBOVESPA:GOLL4,32.14981143
+51767,2005-01-05T09:00:00,BMFBOVESPA:GOLL4,32.16762385
+51768,2005-01-06T09:00:00,BMFBOVESPA:GOLL4,31.58875088
+51769,2005-01-07T09:00:00,BMFBOVESPA:GOLL4,31.74905554
+51770,2005-01-10T09:00:00,BMFBOVESPA:GOLL4,30.66255038
+51771,2005-01-11T09:00:00,BMFBOVESPA:GOLL4,30.77832622
+51772,2005-01-12T09:00:00,BMFBOVESPA:GOLL4,29.99461797
+51773,2005-01-13T09:00:00,BMFBOVESPA:GOLL4,32.14981143
+51774,2005-01-14T09:00:00,BMFBOVESPA:GOLL4,31.40172713
+51775,2005-01-17T09:00:00,BMFBOVESPA:GOLL4,31.90935932
+51776,2005-01-18T09:00:00,BMFBOVESPA:GOLL4,31.58875088
+51777,2005-01-19T09:00:00,BMFBOVESPA:GOLL4,30.80504263
+51778,2005-01-20T09:00:00,BMFBOVESPA:GOLL4,29.34449799
+51779,2005-01-21T09:00:00,BMFBOVESPA:GOLL4,29.13966538
+51780,2005-01-24T09:00:00,BMFBOVESPA:GOLL4,29.33559044
+51781,2005-01-26T09:00:00,BMFBOVESPA:GOLL4,28.93483367
+51782,2005-01-27T09:00:00,BMFBOVESPA:GOLL4,30.70707921
+51783,2005-01-28T09:00:00,BMFBOVESPA:GOLL4,30.23507453
+51784,2005-01-31T09:00:00,BMFBOVESPA:GOLL4,30.56458696
+51785,2005-02-01T09:00:00,BMFBOVESPA:GOLL4,32.14981143
+51786,2005-02-02T09:00:00,BMFBOVESPA:GOLL4,33.28975207
+51787,2005-02-03T09:00:00,BMFBOVESPA:GOLL4,32.79102832
+51788,2005-02-04T09:00:00,BMFBOVESPA:GOLL4,32.25668328
+51789,2005-02-09T09:00:00,BMFBOVESPA:GOLL4,33.20960018
+51790,2005-02-10T09:00:00,BMFBOVESPA:GOLL4,32.56838418
+51791,2005-02-11T09:00:00,BMFBOVESPA:GOLL4,32.18543538
+51792,2005-02-14T09:00:00,BMFBOVESPA:GOLL4,32.3101161
+51793,2005-02-15T09:00:00,BMFBOVESPA:GOLL4,34.24266897
+51794,2005-02-16T09:00:00,BMFBOVESPA:GOLL4,34.32282086
+51795,2005-02-17T09:00:00,BMFBOVESPA:GOLL4,33.04929641
+51796,2005-02-18T09:00:00,BMFBOVESPA:GOLL4,31.65109123
+51797,2005-02-21T10:00:00,BMFBOVESPA:GOLL4,31.55312692
+51798,2005-02-22T10:00:00,BMFBOVESPA:GOLL4,30.30631887
+51799,2005-02-23T10:00:00,BMFBOVESPA:GOLL4,29.5493297
+51800,2005-02-24T10:00:00,BMFBOVESPA:GOLL4,30.97425128
+51801,2005-02-25T10:00:00,BMFBOVESPA:GOLL4,29.95009004
+51802,2005-02-28T10:00:00,BMFBOVESPA:GOLL4,30.19054659
+51803,2005-03-01T10:00:00,BMFBOVESPA:GOLL4,30.74270227
+51804,2005-03-02T10:00:00,BMFBOVESPA:GOLL4,31.90935932
+51805,2005-03-03T10:00:00,BMFBOVESPA:GOLL4,33.20069264
+51806,2005-03-04T10:00:00,BMFBOVESPA:GOLL4,33.09382434
+51807,2005-03-07T10:00:00,BMFBOVESPA:GOLL4,32.55947931
+51808,2005-03-08T10:00:00,BMFBOVESPA:GOLL4,31.79358348
+51809,2005-03-09T10:00:00,BMFBOVESPA:GOLL4,32.14981143
+51810,2005-03-10T10:00:00,BMFBOVESPA:GOLL4,32.43479592
+51811,2005-03-11T10:00:00,BMFBOVESPA:GOLL4,31.98950765
+51812,2005-03-14T10:00:00,BMFBOVESPA:GOLL4,32.96023608
+51813,2005-03-15T10:00:00,BMFBOVESPA:GOLL4,32.96914363
+51814,2005-03-16T10:00:00,BMFBOVESPA:GOLL4,31.34829521
+51815,2005-03-17T10:00:00,BMFBOVESPA:GOLL4,30.74270227
+51816,2005-03-18T10:00:00,BMFBOVESPA:GOLL4,31.34829521
+51817,2005-03-21T10:00:00,BMFBOVESPA:GOLL4,30.16382663
+51818,2005-03-22T10:00:00,BMFBOVESPA:GOLL4,30.1460142
+51819,2005-03-23T10:00:00,BMFBOVESPA:GOLL4,28.37376956
+51820,2005-03-24T10:00:00,BMFBOVESPA:GOLL4,29.09513388
+51821,2005-03-28T10:00:00,BMFBOVESPA:GOLL4,28.133313
+51822,2005-03-29T10:00:00,BMFBOVESPA:GOLL4,27.49209878
+51823,2005-03-30T10:00:00,BMFBOVESPA:GOLL4,28.774529
+51824,2005-03-31T10:00:00,BMFBOVESPA:GOLL4,27.52772095
+51825,2005-04-01T10:00:00,BMFBOVESPA:GOLL4,27.01118655
+51826,2005-04-04T10:00:00,BMFBOVESPA:GOLL4,26.28091379
+51827,2005-04-05T10:00:00,BMFBOVESPA:GOLL4,25.92468406
+51828,2005-04-06T10:00:00,BMFBOVESPA:GOLL4,25.71984968
+51829,2005-04-07T10:00:00,BMFBOVESPA:GOLL4,26.36997233
+51830,2005-04-08T10:00:00,BMFBOVESPA:GOLL4,28.20455912
+51831,2005-04-11T10:00:00,BMFBOVESPA:GOLL4,27.331795
+51832,2005-04-12T10:00:00,BMFBOVESPA:GOLL4,29.11371783
+51833,2005-04-13T10:00:00,BMFBOVESPA:GOLL4,30.17567203
+51834,2005-04-14T10:00:00,BMFBOVESPA:GOLL4,29.35670804
+51835,2005-04-15T10:00:00,BMFBOVESPA:GOLL4,29.51870092
+51836,2005-04-18T10:00:00,BMFBOVESPA:GOLL4,29.85168538
+51837,2005-04-19T10:00:00,BMFBOVESPA:GOLL4,29.27571161
+51838,2005-04-20T10:00:00,BMFBOVESPA:GOLL4,29.0597229
+51839,2005-04-22T10:00:00,BMFBOVESPA:GOLL4,28.6187405
+51840,2005-04-25T10:00:00,BMFBOVESPA:GOLL4,28.28575604
+51841,2005-04-26T10:00:00,BMFBOVESPA:GOLL4,27.88077385
+51842,2005-04-27T10:00:00,BMFBOVESPA:GOLL4,28.28575604
+51843,2005-04-28T10:00:00,BMFBOVESPA:GOLL4,30.23866836
+51844,2005-04-29T10:00:00,BMFBOVESPA:GOLL4,29.03272139
+51845,2005-05-02T10:00:00,BMFBOVESPA:GOLL4,29.85168538
+51846,2005-05-03T10:00:00,BMFBOVESPA:GOLL4,30.58965652
+51847,2005-05-04T10:00:00,BMFBOVESPA:GOLL4,30.95864029
+51848,2005-05-05T10:00:00,BMFBOVESPA:GOLL4,30.29266778
+51849,2005-05-06T10:00:00,BMFBOVESPA:GOLL4,31.76860197
+51850,2005-05-09T10:00:00,BMFBOVESPA:GOLL4,31.89459643
+51851,2005-05-10T10:00:00,BMFBOVESPA:GOLL4,31.72360485
+51852,2005-05-11T10:00:00,BMFBOVESPA:GOLL4,32.21858218
+51853,2005-05-12T10:00:00,BMFBOVESPA:GOLL4,32.14658715
+51854,2005-05-13T10:00:00,BMFBOVESPA:GOLL4,31.98459427
+51855,2005-05-16T10:00:00,BMFBOVESPA:GOLL4,32.06559071
+51856,2005-05-17T10:00:00,BMFBOVESPA:GOLL4,31.85860071
+51857,2005-05-18T10:00:00,BMFBOVESPA:GOLL4,31.57061338
+51858,2005-05-19T10:00:00,BMFBOVESPA:GOLL4,31.24662673
+51859,2005-05-20T10:00:00,BMFBOVESPA:GOLL4,30.3286671
+51860,2005-05-23T10:00:00,BMFBOVESPA:GOLL4,29.87868689
+51861,2005-05-24T10:00:00,BMFBOVESPA:GOLL4,30.31966569
+51862,2005-05-25T10:00:00,BMFBOVESPA:GOLL4,29.56369804
+51863,2005-05-27T10:00:00,BMFBOVESPA:GOLL4,30.7516458
+51864,2005-05-30T10:00:00,BMFBOVESPA:GOLL4,31.98459427
+51865,2005-05-31T10:00:00,BMFBOVESPA:GOLL4,32.71355951
+51866,2005-06-01T10:00:00,BMFBOVESPA:GOLL4,32.22758359
+51867,2005-06-02T10:00:00,BMFBOVESPA:GOLL4,30.64365145
+51868,2005-06-03T10:00:00,BMFBOVESPA:GOLL4,30.25666846
+51869,2005-06-06T10:00:00,BMFBOVESPA:GOLL4,30.58965652
+51870,2005-06-07T10:00:00,BMFBOVESPA:GOLL4,29.50970311
+51871,2005-06-08T10:00:00,BMFBOVESPA:GOLL4,29.31171092
+51872,2005-06-09T10:00:00,BMFBOVESPA:GOLL4,29.27571161
+51873,2005-06-10T10:00:00,BMFBOVESPA:GOLL4,29.56369804
+51874,2005-06-13T10:00:00,BMFBOVESPA:GOLL4,29.0597229
+51875,2005-06-14T10:00:00,BMFBOVESPA:GOLL4,29.51870092
+51876,2005-06-15T10:00:00,BMFBOVESPA:GOLL4,29.34771024
+51877,2005-06-16T10:00:00,BMFBOVESPA:GOLL4,30.58965652
+51878,2005-06-17T10:00:00,BMFBOVESPA:GOLL4,29.92368401
+51879,2005-06-20T10:00:00,BMFBOVESPA:GOLL4,29.9146862
+51880,2005-06-21T10:00:00,BMFBOVESPA:GOLL4,29.19471517
+51881,2005-06-22T10:00:00,BMFBOVESPA:GOLL4,29.85168538
+51882,2005-06-23T10:00:00,BMFBOVESPA:GOLL4,29.43770448
+51883,2005-06-24T10:00:00,BMFBOVESPA:GOLL4,28.90672783
+51884,2005-06-27T10:00:00,BMFBOVESPA:GOLL4,28.28575604
+51885,2005-06-28T10:00:00,BMFBOVESPA:GOLL4,29.2667129
+51886,2005-06-29T10:00:00,BMFBOVESPA:GOLL4,28.71773704
+51887,2005-06-30T10:00:00,BMFBOVESPA:GOLL4,28.53774406
+51888,2005-07-01T10:00:00,BMFBOVESPA:GOLL4,28.78073427
+51889,2005-07-04T10:00:00,BMFBOVESPA:GOLL4,28.53774406
+51890,2005-07-05T10:00:00,BMFBOVESPA:GOLL4,28.12376317
+51891,2005-07-06T10:00:00,BMFBOVESPA:GOLL4,28.77173377
+51892,2005-07-07T10:00:00,BMFBOVESPA:GOLL4,27.46679206
+51893,2005-07-08T10:00:00,BMFBOVESPA:GOLL4,27.88077385
+51894,2005-07-11T10:00:00,BMFBOVESPA:GOLL4,27.63778364
+51895,2005-07-12T10:00:00,BMFBOVESPA:GOLL4,27.91677227
+51896,2005-07-13T10:00:00,BMFBOVESPA:GOLL4,28.90672783
+51897,2005-07-14T10:00:00,BMFBOVESPA:GOLL4,29.11371783
+51898,2005-07-15T10:00:00,BMFBOVESPA:GOLL4,27.88077385
+51899,2005-07-18T10:00:00,BMFBOVESPA:GOLL4,28.28575604
+51900,2005-07-19T10:00:00,BMFBOVESPA:GOLL4,28.65473981
+51901,2005-07-20T10:00:00,BMFBOVESPA:GOLL4,29.11371783
+51902,2005-07-21T10:00:00,BMFBOVESPA:GOLL4,29.22171578
+51903,2005-07-22T10:00:00,BMFBOVESPA:GOLL4,28.78073427
+51904,2005-07-25T10:00:00,BMFBOVESPA:GOLL4,29.11371783
+51905,2005-07-26T10:00:00,BMFBOVESPA:GOLL4,28.38475259
+51906,2005-07-27T10:00:00,BMFBOVESPA:GOLL4,29.14071934
+51907,2005-07-28T10:00:00,BMFBOVESPA:GOLL4,29.59969736
+51908,2005-07-29T10:00:00,BMFBOVESPA:GOLL4,28.65473981
+51909,2005-08-01T10:00:00,BMFBOVESPA:GOLL4,29.76169113
+51910,2005-08-02T10:00:00,BMFBOVESPA:GOLL4,31.03963673
+51911,2005-08-03T10:00:00,BMFBOVESPA:GOLL4,31.98459427
+51912,2005-08-04T10:00:00,BMFBOVESPA:GOLL4,31.73260266
+51913,2005-08-05T10:00:00,BMFBOVESPA:GOLL4,32.80355826
+51914,2005-08-08T10:00:00,BMFBOVESPA:GOLL4,32.4705738
+51915,2005-08-09T10:00:00,BMFBOVESPA:GOLL4,32.22758359
+51916,2005-08-10T10:00:00,BMFBOVESPA:GOLL4,31.98459427
+51917,2005-08-11T10:00:00,BMFBOVESPA:GOLL4,33.26253627
+51918,2005-08-12T10:00:00,BMFBOVESPA:GOLL4,33.55952501
+51919,2005-08-15T10:00:00,BMFBOVESPA:GOLL4,32.97454894
+51920,2005-08-16T10:00:00,BMFBOVESPA:GOLL4,33.68551857
+51921,2005-08-17T10:00:00,BMFBOVESPA:GOLL4,34.37848899
+51922,2005-08-18T10:00:00,BMFBOVESPA:GOLL4,34.02750443
+51923,2005-08-19T10:00:00,BMFBOVESPA:GOLL4,34.44148532
+51924,2005-08-22T10:00:00,BMFBOVESPA:GOLL4,34.03650313
+51925,2005-08-23T10:00:00,BMFBOVESPA:GOLL4,32.80355826
+51926,2005-08-24T10:00:00,BMFBOVESPA:GOLL4,32.6775638
+51927,2005-08-25T10:00:00,BMFBOVESPA:GOLL4,32.72256182
+51928,2005-08-26T10:00:00,BMFBOVESPA:GOLL4,32.65056319
+51929,2005-08-29T10:00:00,BMFBOVESPA:GOLL4,32.2635793
+51930,2005-08-30T10:00:00,BMFBOVESPA:GOLL4,32.14658715
+51931,2005-08-31T10:00:00,BMFBOVESPA:GOLL4,32.75856114
+51932,2005-09-01T10:00:00,BMFBOVESPA:GOLL4,31.24662673
+51933,2005-09-02T10:00:00,BMFBOVESPA:GOLL4,31.29162385
+51934,2005-09-05T10:00:00,BMFBOVESPA:GOLL4,32.07458852
+51935,2005-09-06T10:00:00,BMFBOVESPA:GOLL4,30.58965652
+51936,2005-09-08T10:00:00,BMFBOVESPA:GOLL4,29.32071233
+51937,2005-09-09T10:00:00,BMFBOVESPA:GOLL4,29.49170301
+51938,2005-09-12T10:00:00,BMFBOVESPA:GOLL4,29.58169815
+51939,2005-09-13T10:00:00,BMFBOVESPA:GOLL4,29.23071448
+51940,2005-09-14T10:00:00,BMFBOVESPA:GOLL4,29.59969736
+51941,2005-09-15T10:00:00,BMFBOVESPA:GOLL4,29.93268181
+51942,2005-09-16T10:00:00,BMFBOVESPA:GOLL4,31.48961694
+51943,2005-09-19T10:00:00,BMFBOVESPA:GOLL4,30.58965652
+51944,2005-09-20T10:00:00,BMFBOVESPA:GOLL4,30.74264799
+51945,2005-09-21T10:00:00,BMFBOVESPA:GOLL4,30.16667332
+51946,2005-09-22T10:00:00,BMFBOVESPA:GOLL4,28.69973694
+51947,2005-09-23T10:00:00,BMFBOVESPA:GOLL4,29.93268181
+51948,2005-09-26T10:00:00,BMFBOVESPA:GOLL4,29.70769171
+51949,2005-09-27T10:00:00,BMFBOVESPA:GOLL4,29.31171092
+51950,2005-09-28T10:00:00,BMFBOVESPA:GOLL4,29.93268181
+51951,2005-09-29T10:00:00,BMFBOVESPA:GOLL4,29.40170516
+51952,2005-09-30T10:00:00,BMFBOVESPA:GOLL4,29.68069469
+51953,2005-10-03T10:00:00,BMFBOVESPA:GOLL4,29.38370956
+51954,2005-10-04T10:00:00,BMFBOVESPA:GOLL4,29.02372359
+51955,2005-10-05T10:00:00,BMFBOVESPA:GOLL4,28.75373636
+51956,2005-10-06T10:00:00,BMFBOVESPA:GOLL4,28.74473676
+51957,2005-10-07T10:00:00,BMFBOVESPA:GOLL4,29.12272013
+51958,2005-10-10T10:00:00,BMFBOVESPA:GOLL4,28.86173071
+51959,2005-10-11T10:00:00,BMFBOVESPA:GOLL4,29.94168322
+51960,2005-10-13T10:00:00,BMFBOVESPA:GOLL4,29.93268181
+51961,2005-10-14T10:00:00,BMFBOVESPA:GOLL4,31.81359909
+51962,2005-10-17T09:00:00,BMFBOVESPA:GOLL4,31.57061338
+51963,2005-10-18T09:00:00,BMFBOVESPA:GOLL4,31.77760338
+51964,2005-10-19T09:00:00,BMFBOVESPA:GOLL4,30.91363867
+51965,2005-10-20T09:00:00,BMFBOVESPA:GOLL4,31.14763108
+51966,2005-10-21T09:00:00,BMFBOVESPA:GOLL4,31.78660208
+51967,2005-10-24T09:00:00,BMFBOVESPA:GOLL4,32.80355826
+51968,2005-10-25T09:00:00,BMFBOVESPA:GOLL4,31.65160622
+51969,2005-10-26T09:00:00,BMFBOVESPA:GOLL4,32.22758359
+51970,2005-10-27T09:00:00,BMFBOVESPA:GOLL4,30.99463601
+51971,2005-10-28T09:00:00,BMFBOVESPA:GOLL4,31.98459427
+51972,2005-10-31T09:00:00,BMFBOVESPA:GOLL4,32.15558585
+51973,2005-11-01T09:00:00,BMFBOVESPA:GOLL4,34.44148532
+51974,2005-11-03T09:00:00,BMFBOVESPA:GOLL4,35.62043528
+51975,2005-11-04T09:00:00,BMFBOVESPA:GOLL4,35.49443812
+51976,2005-11-07T09:00:00,BMFBOVESPA:GOLL4,35.38644377
+51977,2005-11-08T09:00:00,BMFBOVESPA:GOLL4,36.16040973
+51978,2005-11-09T09:00:00,BMFBOVESPA:GOLL4,36.89837727
+51979,2005-11-10T09:00:00,BMFBOVESPA:GOLL4,37.71734126
+51980,2005-11-11T09:00:00,BMFBOVESPA:GOLL4,38.21231859
+51981,2005-11-14T09:00:00,BMFBOVESPA:GOLL4,37.72633906
+51982,2005-11-16T09:00:00,BMFBOVESPA:GOLL4,36.90737508
+51983,2005-11-17T09:00:00,BMFBOVESPA:GOLL4,38.53630524
+51984,2005-11-18T09:00:00,BMFBOVESPA:GOLL4,39.60725634
+51985,2005-11-21T09:00:00,BMFBOVESPA:GOLL4,38.96828534
+51986,2005-11-22T09:00:00,BMFBOVESPA:GOLL4,38.62629948
+51987,2005-11-23T09:00:00,BMFBOVESPA:GOLL4,38.95028613
+51988,2005-11-24T09:00:00,BMFBOVESPA:GOLL4,39.36427063
+51989,2005-11-25T09:00:00,BMFBOVESPA:GOLL4,39.36427063
+51990,2005-11-28T09:00:00,BMFBOVESPA:GOLL4,38.05032571
+51991,2005-11-29T09:00:00,BMFBOVESPA:GOLL4,40.41722252
+51992,2005-11-30T09:00:00,BMFBOVESPA:GOLL4,41.73116384
+51993,2005-12-01T09:00:00,BMFBOVESPA:GOLL4,42.55912922
+51994,2005-12-02T09:00:00,BMFBOVESPA:GOLL4,43.42309033
+51995,2005-12-05T09:00:00,BMFBOVESPA:GOLL4,42.63112426
+51996,2005-12-06T09:00:00,BMFBOVESPA:GOLL4,44.68303672
+51997,2005-12-07T09:00:00,BMFBOVESPA:GOLL4,43.87307054
+51998,2005-12-08T09:00:00,BMFBOVESPA:GOLL4,44.4400465
+51999,2005-12-09T09:00:00,BMFBOVESPA:GOLL4,44.67403441
+52000,2005-12-12T09:00:00,BMFBOVESPA:GOLL4,44.39504938
+52001,2005-12-13T09:00:00,BMFBOVESPA:GOLL4,43.95406698
+52002,2005-12-14T09:00:00,BMFBOVESPA:GOLL4,46.74394338
+52003,2005-12-15T09:00:00,BMFBOVESPA:GOLL4,47.31091935
+52004,2005-12-16T09:00:00,BMFBOVESPA:GOLL4,50.01980202
+52005,2005-12-19T09:00:00,BMFBOVESPA:GOLL4,51.00075528
+52006,2005-12-20T09:00:00,BMFBOVESPA:GOLL4,49.56982181
+52007,2005-12-21T09:00:00,BMFBOVESPA:GOLL4,49.20983584
+52008,2005-12-22T09:00:00,BMFBOVESPA:GOLL4,51.65772998
+52009,2005-12-23T09:00:00,BMFBOVESPA:GOLL4,53.30465575
+52010,2005-12-26T09:00:00,BMFBOVESPA:GOLL4,54.94258282
+52011,2005-12-27T09:00:00,BMFBOVESPA:GOLL4,53.70963794
+52012,2005-12-28T09:00:00,BMFBOVESPA:GOLL4,53.87163172
+52013,2005-12-29T09:00:00,BMFBOVESPA:GOLL4,54.4656047
+52014,2006-01-02T09:00:00,BMFBOVESPA:GOLL4,53.70963794
+52015,2006-01-03T09:00:00,BMFBOVESPA:GOLL4,50.838766
+52016,2006-01-04T09:00:00,BMFBOVESPA:GOLL4,52.31470019
+52017,2006-01-05T09:00:00,BMFBOVESPA:GOLL4,50.22679201
+52018,2006-01-06T09:00:00,BMFBOVESPA:GOLL4,49.65081464
+52019,2006-01-09T09:00:00,BMFBOVESPA:GOLL4,47.96788956
+52020,2006-01-10T09:00:00,BMFBOVESPA:GOLL4,50.43378291
+52021,2006-01-11T09:00:00,BMFBOVESPA:GOLL4,50.37078568
+52022,2006-01-12T09:00:00,BMFBOVESPA:GOLL4,49.69581536
+52023,2006-01-13T09:00:00,BMFBOVESPA:GOLL4,49.36282731
+52024,2006-01-16T09:00:00,BMFBOVESPA:GOLL4,50.43378291
+52025,2006-01-17T09:00:00,BMFBOVESPA:GOLL4,48.50786851
+52026,2006-01-18T09:00:00,BMFBOVESPA:GOLL4,48.31887412
+52027,2006-01-19T09:00:00,BMFBOVESPA:GOLL4,50.51477935
+52028,2006-01-20T09:00:00,BMFBOVESPA:GOLL4,49.93880558
+52029,2006-01-23T09:00:00,BMFBOVESPA:GOLL4,49.1198416
+52030,2006-01-24T09:00:00,BMFBOVESPA:GOLL4,49.7768118
+52031,2006-01-26T09:00:00,BMFBOVESPA:GOLL4,53.79063438
+52032,2006-01-27T09:00:00,BMFBOVESPA:GOLL4,55.42856235
+52033,2006-01-30T09:00:00,BMFBOVESPA:GOLL4,55.84254324
+52034,2006-01-31T09:00:00,BMFBOVESPA:GOLL4,55.59955393
+52035,2006-02-01T09:00:00,BMFBOVESPA:GOLL4,53.54764507
+52036,2006-02-02T09:00:00,BMFBOVESPA:GOLL4,54.78058995
+52037,2006-02-03T09:00:00,BMFBOVESPA:GOLL4,52.9716713
+52038,2006-02-06T09:00:00,BMFBOVESPA:GOLL4,54.51060272
+52039,2006-02-07T09:00:00,BMFBOVESPA:GOLL4,52.20670224
+52040,2006-02-08T09:00:00,BMFBOVESPA:GOLL4,52.3327003
+52041,2006-02-09T09:00:00,BMFBOVESPA:GOLL4,53.05266774
+52042,2006-02-10T09:00:00,BMFBOVESPA:GOLL4,55.42856235
+52043,2006-02-13T09:00:00,BMFBOVESPA:GOLL4,53.91662884
+52044,2006-02-14T09:00:00,BMFBOVESPA:GOLL4,53.50264795
+52045,2006-02-15T09:00:00,BMFBOVESPA:GOLL4,55.3295667
+52046,2006-02-16T09:00:00,BMFBOVESPA:GOLL4,55.77054821
+52047,2006-02-17T09:00:00,BMFBOVESPA:GOLL4,57.39947477
+52048,2006-02-20T10:00:00,BMFBOVESPA:GOLL4,57.19248387
+52049,2006-02-21T10:00:00,BMFBOVESPA:GOLL4,57.40847618
+52050,2006-02-22T10:00:00,BMFBOVESPA:GOLL4,59.03740184
+52051,2006-02-23T10:00:00,BMFBOVESPA:GOLL4,58.63242325
+52052,2006-02-24T10:00:00,BMFBOVESPA:GOLL4,57.4534733
+52053,2006-03-01T10:00:00,BMFBOVESPA:GOLL4,56.70650435
+52054,2006-03-02T10:00:00,BMFBOVESPA:GOLL4,53.63763931
+52055,2006-03-03T10:00:00,BMFBOVESPA:GOLL4,54.12361884
+52056,2006-03-06T10:00:00,BMFBOVESPA:GOLL4,52.09870789
+52057,2006-03-07T10:00:00,BMFBOVESPA:GOLL4,50.67677222
+52058,2006-03-08T10:00:00,BMFBOVESPA:GOLL4,50.59577579
+52059,2006-03-09T10:00:00,BMFBOVESPA:GOLL4,48.12988333
+52060,2006-03-10T10:00:00,BMFBOVESPA:GOLL4,44.93502384
+52061,2006-03-13T10:00:00,BMFBOVESPA:GOLL4,46.82493982
+52062,2006-03-14T10:00:00,BMFBOVESPA:GOLL4,47.72490024
+52063,2006-03-15T10:00:00,BMFBOVESPA:GOLL4,51.00075528
+52064,2006-03-16T10:00:00,BMFBOVESPA:GOLL4,50.18179129
+52065,2006-03-17T10:00:00,BMFBOVESPA:GOLL4,50.26278773
+52066,2006-03-20T10:00:00,BMFBOVESPA:GOLL4,51.94571642
+52067,2006-03-21T10:00:00,BMFBOVESPA:GOLL4,50.838766
+52068,2006-03-22T10:00:00,BMFBOVESPA:GOLL4,52.59817351
+52069,2006-03-23T10:00:00,BMFBOVESPA:GOLL4,50.07134394
+52070,2006-03-24T10:00:00,BMFBOVESPA:GOLL4,50.58218477
+52071,2006-03-27T10:00:00,BMFBOVESPA:GOLL4,49.067912
+52072,2006-03-28T10:00:00,BMFBOVESPA:GOLL4,48.01886579
+52073,2006-03-29T10:00:00,BMFBOVESPA:GOLL4,48.06447641
+52074,2006-03-30T10:00:00,BMFBOVESPA:GOLL4,47.04279931
+52075,2006-03-31T10:00:00,BMFBOVESPA:GOLL4,48.85810312
+52076,2006-04-03T10:00:00,BMFBOVESPA:GOLL4,49.067912
+52077,2006-04-04T10:00:00,BMFBOVESPA:GOLL4,50.43623077
+52078,2006-04-05T10:00:00,BMFBOVESPA:GOLL4,51.42141846
+52079,2006-04-06T10:00:00,BMFBOVESPA:GOLL4,52.43397526
+52080,2006-04-07T10:00:00,BMFBOVESPA:GOLL4,51.33931933
+52081,2006-04-10T10:00:00,BMFBOVESPA:GOLL4,52.98130459
+52082,2006-04-11T10:00:00,BMFBOVESPA:GOLL4,50.91970249
+52083,2006-04-12T10:00:00,BMFBOVESPA:GOLL4,49.90714569
+52084,2006-04-13T10:00:00,BMFBOVESPA:GOLL4,58.19915743
+52085,2006-04-17T10:00:00,BMFBOVESPA:GOLL4,59.2482
+52086,2006-04-18T10:00:00,BMFBOVESPA:GOLL4,59.6692065
+52087,2006-04-19T10:00:00,BMFBOVESPA:GOLL4,60.9375992
+52088,2006-04-20T10:00:00,BMFBOVESPA:GOLL4,64.43252478
+52089,2006-04-24T10:00:00,BMFBOVESPA:GOLL4,62.57099789
+52090,2006-04-25T10:00:00,BMFBOVESPA:GOLL4,63.14587818
+52091,2006-04-26T10:00:00,BMFBOVESPA:GOLL4,66.85980499
+52092,2006-04-27T10:00:00,BMFBOVESPA:GOLL4,64.77015631
+52093,2006-04-28T10:00:00,BMFBOVESPA:GOLL4,65.69178961
+52094,2006-05-02T10:00:00,BMFBOVESPA:GOLL4,64.01276983
+52095,2006-05-03T10:00:00,BMFBOVESPA:GOLL4,64.43252478
+52096,2006-05-04T10:00:00,BMFBOVESPA:GOLL4,68.21945352
+52097,2006-05-05T10:00:00,BMFBOVESPA:GOLL4,68.21945352
+52098,2006-05-08T10:00:00,BMFBOVESPA:GOLL4,69.734221
+52099,2006-05-09T10:00:00,BMFBOVESPA:GOLL4,69.81748119
+52100,2006-05-10T10:00:00,BMFBOVESPA:GOLL4,68.68535702
+52101,2006-05-11T10:00:00,BMFBOVESPA:GOLL4,66.53066559
+52102,2006-05-12T10:00:00,BMFBOVESPA:GOLL4,66.43935963
+52103,2006-05-15T10:00:00,BMFBOVESPA:GOLL4,64.50379393
+52104,2006-05-16T10:00:00,BMFBOVESPA:GOLL4,64.17511127
+52105,2006-05-17T10:00:00,BMFBOVESPA:GOLL4,60.96133057
+52106,2006-05-18T10:00:00,BMFBOVESPA:GOLL4,57.72929617
+52107,2006-05-19T10:00:00,BMFBOVESPA:GOLL4,59.4366134
+52108,2006-05-22T10:00:00,BMFBOVESPA:GOLL4,59.02576487
+52109,2006-05-23T10:00:00,BMFBOVESPA:GOLL4,60.714822
+52110,2006-05-24T10:00:00,BMFBOVESPA:GOLL4,59.02576487
+52111,2006-05-25T10:00:00,BMFBOVESPA:GOLL4,59.85659563
+52112,2006-05-26T10:00:00,BMFBOVESPA:GOLL4,59.91138048
+52113,2006-05-29T10:00:00,BMFBOVESPA:GOLL4,60.07572135
+52114,2006-05-30T10:00:00,BMFBOVESPA:GOLL4,58.59665077
+52115,2006-05-31T10:00:00,BMFBOVESPA:GOLL4,59.53704484
+52116,2006-06-01T10:00:00,BMFBOVESPA:GOLL4,63.23471719
+52117,2006-06-02T10:00:00,BMFBOVESPA:GOLL4,64.0838117
+52118,2006-06-05T10:00:00,BMFBOVESPA:GOLL4,62.23041369
+52119,2006-06-06T10:00:00,BMFBOVESPA:GOLL4,58.59665077
+52120,2006-06-07T10:00:00,BMFBOVESPA:GOLL4,58.26796903
+52121,2006-06-08T10:00:00,BMFBOVESPA:GOLL4,61.13480332
+52122,2006-06-09T10:00:00,BMFBOVESPA:GOLL4,61.13480332
+52123,2006-06-12T10:00:00,BMFBOVESPA:GOLL4,57.88450882
+52124,2006-06-13T10:00:00,BMFBOVESPA:GOLL4,56.9988923
+52125,2006-06-14T10:00:00,BMFBOVESPA:GOLL4,56.06762736
+52126,2006-06-16T10:00:00,BMFBOVESPA:GOLL4,59.70138572
+52127,2006-06-19T10:00:00,BMFBOVESPA:GOLL4,61.55478463
+52128,2006-06-20T10:00:00,BMFBOVESPA:GOLL4,63.116022
+52129,2006-06-21T10:00:00,BMFBOVESPA:GOLL4,66.32231372
+52130,2006-06-22T10:00:00,BMFBOVESPA:GOLL4,64.5834913
+52131,2006-06-23T10:00:00,BMFBOVESPA:GOLL4,64.47366825
+52132,2006-06-26T10:00:00,BMFBOVESPA:GOLL4,62.63418271
+52133,2006-06-27T10:00:00,BMFBOVESPA:GOLL4,62.67993751
+52134,2006-06-28T10:00:00,BMFBOVESPA:GOLL4,61.71901349
+52135,2006-06-29T10:00:00,BMFBOVESPA:GOLL4,63.9520218
+52136,2006-06-30T10:00:00,BMFBOVESPA:GOLL4,65.224107
+52137,2006-07-03T10:00:00,BMFBOVESPA:GOLL4,65.13259099
+52138,2006-07-04T10:00:00,BMFBOVESPA:GOLL4,65.30647589
+52139,2006-07-05T10:00:00,BMFBOVESPA:GOLL4,66.36806852
+52140,2006-07-06T10:00:00,BMFBOVESPA:GOLL4,64.80313008
+52141,2006-07-07T10:00:00,BMFBOVESPA:GOLL4,61.66409876
+52142,2006-07-10T10:00:00,BMFBOVESPA:GOLL4,60.98687538
+52143,2006-07-11T10:00:00,BMFBOVESPA:GOLL4,59.79715266
+52144,2006-07-12T10:00:00,BMFBOVESPA:GOLL4,59.29381417
+52145,2006-07-13T10:00:00,BMFBOVESPA:GOLL4,55.48671024
+52146,2006-07-14T10:00:00,BMFBOVESPA:GOLL4,53.6472183
+52147,2006-07-17T10:00:00,BMFBOVESPA:GOLL4,53.02490323
+52148,2006-07-18T10:00:00,BMFBOVESPA:GOLL4,54.14141059
+52149,2006-07-19T10:00:00,BMFBOVESPA:GOLL4,57.93936373
+52150,2006-07-20T10:00:00,BMFBOVESPA:GOLL4,55.39519149
+52151,2006-07-21T10:00:00,BMFBOVESPA:GOLL4,54.04074106
+52152,2006-07-24T10:00:00,BMFBOVESPA:GOLL4,56.31951423
+52153,2006-07-25T10:00:00,BMFBOVESPA:GOLL4,58.00342558
+52154,2006-07-26T10:00:00,BMFBOVESPA:GOLL4,58.40609912
+52155,2006-07-27T10:00:00,BMFBOVESPA:GOLL4,58.43355236
+52156,2006-07-28T10:00:00,BMFBOVESPA:GOLL4,58.87283724
+52157,2006-07-31T10:00:00,BMFBOVESPA:GOLL4,58.63489142
+52158,2006-08-01T10:00:00,BMFBOVESPA:GOLL4,57.51838315
+52159,2006-08-02T10:00:00,BMFBOVESPA:GOLL4,57.2621376
+52160,2006-08-03T10:00:00,BMFBOVESPA:GOLL4,60.56589846
+52161,2006-08-04T10:00:00,BMFBOVESPA:GOLL4,59.29381417
+52162,2006-08-07T10:00:00,BMFBOVESPA:GOLL4,60.13576801
+52163,2006-08-08T10:00:00,BMFBOVESPA:GOLL4,59.11992927
+52164,2006-08-09T10:00:00,BMFBOVESPA:GOLL4,57.76547975
+52165,2006-08-10T10:00:00,BMFBOVESPA:GOLL4,58.02172988
+52166,2006-08-11T10:00:00,BMFBOVESPA:GOLL4,56.32866409
+52167,2006-08-14T10:00:00,BMFBOVESPA:GOLL4,57.60074929
+52168,2006-08-15T10:00:00,BMFBOVESPA:GOLL4,59.21144528
+52169,2006-08-16T10:00:00,BMFBOVESPA:GOLL4,61.74646765
+52170,2006-08-17T10:00:00,BMFBOVESPA:GOLL4,61.67325229
+52171,2006-08-18T10:00:00,BMFBOVESPA:GOLL4,60.49268309
+52172,2006-08-21T10:00:00,BMFBOVESPA:GOLL4,58.0400296
+52173,2006-08-22T10:00:00,BMFBOVESPA:GOLL4,59.67818341
+52174,2006-08-23T10:00:00,BMFBOVESPA:GOLL4,59.55921415
+52175,2006-08-24T10:00:00,BMFBOVESPA:GOLL4,59.0375677
+52176,2006-08-25T10:00:00,BMFBOVESPA:GOLL4,59.88867507
+52177,2006-08-28T10:00:00,BMFBOVESPA:GOLL4,61.49936831
+52178,2006-08-29T10:00:00,BMFBOVESPA:GOLL4,61.4078523
+52179,2006-08-30T10:00:00,BMFBOVESPA:GOLL4,62.5884215
+52180,2006-08-31T10:00:00,BMFBOVESPA:GOLL4,62.68909103
+52181,2006-09-01T10:00:00,BMFBOVESPA:GOLL4,63.14667563
+52182,2006-09-04T10:00:00,BMFBOVESPA:GOLL4,63.9520218
+52183,2006-09-05T10:00:00,BMFBOVESPA:GOLL4,63.2290372
+52184,2006-09-06T10:00:00,BMFBOVESPA:GOLL4,61.66409876
+52185,2006-09-08T10:00:00,BMFBOVESPA:GOLL4,61.84713718
+52186,2006-09-11T10:00:00,BMFBOVESPA:GOLL4,61.39869878
+52187,2006-09-12T10:00:00,BMFBOVESPA:GOLL4,63.43952978
+52188,2006-09-13T10:00:00,BMFBOVESPA:GOLL4,65.64509033
+52189,2006-09-14T10:00:00,BMFBOVESPA:GOLL4,66.2216451
+52190,2006-09-15T10:00:00,BMFBOVESPA:GOLL4,67.65845985
+52191,2006-09-18T10:00:00,BMFBOVESPA:GOLL4,64.11675317
+52192,2006-09-19T10:00:00,BMFBOVESPA:GOLL4,65.23326052
+52193,2006-09-20T10:00:00,BMFBOVESPA:GOLL4,65.224107
+52194,2006-09-21T10:00:00,BMFBOVESPA:GOLL4,63.03258217
+52195,2006-09-22T10:00:00,BMFBOVESPA:GOLL4,65.75637648
+52196,2006-09-25T10:00:00,BMFBOVESPA:GOLL4,67.43467921
+52197,2006-09-26T10:00:00,BMFBOVESPA:GOLL4,67.42550633
+52198,2006-09-27T10:00:00,BMFBOVESPA:GOLL4,65.55461903
+52199,2006-09-28T10:00:00,BMFBOVESPA:GOLL4,64.22481411
+52200,2006-09-29T10:00:00,BMFBOVESPA:GOLL4,63.79377417
+52201,2006-10-02T10:00:00,BMFBOVESPA:GOLL4,62.61070869
+52202,2006-10-03T10:00:00,BMFBOVESPA:GOLL4,63.79377417
+52203,2006-10-04T10:00:00,BMFBOVESPA:GOLL4,66.3524952
+52204,2006-10-05T10:00:00,BMFBOVESPA:GOLL4,67.70981325
+52205,2006-10-06T10:00:00,BMFBOVESPA:GOLL4,67.28794619
+52206,2006-10-09T10:00:00,BMFBOVESPA:GOLL4,63.79377417
+52207,2006-10-10T10:00:00,BMFBOVESPA:GOLL4,62.79413322
+52208,2006-10-11T10:00:00,BMFBOVESPA:GOLL4,59.57509525
+52209,2006-10-13T10:00:00,BMFBOVESPA:GOLL4,61.06997252
+52210,2006-10-16T10:00:00,BMFBOVESPA:GOLL4,61.40930387
+52211,2006-10-17T10:00:00,BMFBOVESPA:GOLL4,60.88655441
+52212,2006-10-18T10:00:00,BMFBOVESPA:GOLL4,60.64810546
+52213,2006-10-19T10:00:00,BMFBOVESPA:GOLL4,58.18109669
+52214,2006-10-20T10:00:00,BMFBOVESPA:GOLL4,59.03400737
+52215,2006-10-23T10:00:00,BMFBOVESPA:GOLL4,60.20789997
+52216,2006-10-24T10:00:00,BMFBOVESPA:GOLL4,58.35534834
+52217,2006-10-25T10:00:00,BMFBOVESPA:GOLL4,57.41990194
+52218,2006-10-26T10:00:00,BMFBOVESPA:GOLL4,57.50244133
+52219,2006-10-27T10:00:00,BMFBOVESPA:GOLL4,57.51161054
+52220,2006-10-30T10:00:00,BMFBOVESPA:GOLL4,56.83295518
+52221,2006-10-31T10:00:00,BMFBOVESPA:GOLL4,56.05341468
+52222,2006-11-01T10:00:00,BMFBOVESPA:GOLL4,56.31020664
+52223,2006-11-03T10:00:00,BMFBOVESPA:GOLL4,55.57651952
+52224,2006-11-06T09:00:00,BMFBOVESPA:GOLL4,58.24529308
+52225,2006-11-07T09:00:00,BMFBOVESPA:GOLL4,58.26363608
+52226,2006-11-08T09:00:00,BMFBOVESPA:GOLL4,55.63154762
+52227,2006-11-09T09:00:00,BMFBOVESPA:GOLL4,54.86117999
+52228,2006-11-10T09:00:00,BMFBOVESPA:GOLL4,53.67811451
+52229,2006-11-13T09:00:00,BMFBOVESPA:GOLL4,53.586405
+52230,2006-11-14T09:00:00,BMFBOVESPA:GOLL4,53.61962104
+52231,2006-11-16T09:00:00,BMFBOVESPA:GOLL4,55.17394904
+52232,2006-11-17T09:00:00,BMFBOVESPA:GOLL4,55.30270879
+52233,2006-11-21T09:00:00,BMFBOVESPA:GOLL4,51.58704281
+52234,2006-11-22T09:00:00,BMFBOVESPA:GOLL4,53.54604536
+52235,2006-11-23T09:00:00,BMFBOVESPA:GOLL4,54.87963525
+52236,2006-11-24T09:00:00,BMFBOVESPA:GOLL4,54.09787588
+52237,2006-11-27T09:00:00,BMFBOVESPA:GOLL4,52.6079319
+52238,2006-11-28T09:00:00,BMFBOVESPA:GOLL4,51.83536788
+52239,2006-11-29T09:00:00,BMFBOVESPA:GOLL4,52.44238155
+52240,2006-11-30T09:00:00,BMFBOVESPA:GOLL4,52.80107199
+52241,2006-12-01T09:00:00,BMFBOVESPA:GOLL4,51.57784746
+52242,2006-12-04T09:00:00,BMFBOVESPA:GOLL4,50.81447879
+52243,2006-12-05T09:00:00,BMFBOVESPA:GOLL4,53.72079106
+52244,2006-12-06T09:00:00,BMFBOVESPA:GOLL4,53.54604536
+52245,2006-12-07T09:00:00,BMFBOVESPA:GOLL4,52.86545232
+52246,2006-12-08T09:00:00,BMFBOVESPA:GOLL4,54.5761298
+52247,2006-12-11T09:00:00,BMFBOVESPA:GOLL4,55.21993407
+52248,2006-12-12T09:00:00,BMFBOVESPA:GOLL4,55.21073504
+52249,2006-12-13T09:00:00,BMFBOVESPA:GOLL4,56.28680819
+52250,2006-12-14T09:00:00,BMFBOVESPA:GOLL4,56.29600355
+52251,2006-12-15T09:00:00,BMFBOVESPA:GOLL4,56.87542748
+52252,2006-12-18T09:00:00,BMFBOVESPA:GOLL4,57.05937222
+52253,2006-12-19T09:00:00,BMFBOVESPA:GOLL4,54.971609
+52254,2006-12-20T09:00:00,BMFBOVESPA:GOLL4,52.85810697
+52255,2006-12-21T09:00:00,BMFBOVESPA:GOLL4,51.21723886
+52256,2006-12-22T09:00:00,BMFBOVESPA:GOLL4,51.12505336
+52257,2006-12-26T09:00:00,BMFBOVESPA:GOLL4,52.15751305
+52258,2006-12-27T09:00:00,BMFBOVESPA:GOLL4,54.13024231
+52259,2006-12-28T09:00:00,BMFBOVESPA:GOLL4,54.51741182
+52260,2007-01-02T09:00:00,BMFBOVESPA:GOLL4,55.33784633
+52261,2007-01-03T09:00:00,BMFBOVESPA:GOLL4,54.13945976
+52262,2007-01-04T09:00:00,BMFBOVESPA:GOLL4,53.91822083
+52263,2007-01-05T09:00:00,BMFBOVESPA:GOLL4,51.5675349
+52264,2007-01-08T09:00:00,BMFBOVESPA:GOLL4,51.07896246
+52265,2007-01-09T09:00:00,BMFBOVESPA:GOLL4,51.55831746
+52266,2007-01-10T09:00:00,BMFBOVESPA:GOLL4,52.44327961
+52267,2007-01-11T09:00:00,BMFBOVESPA:GOLL4,53.37433728
+52268,2007-01-12T09:00:00,BMFBOVESPA:GOLL4,54.48053743
+52269,2007-01-15T09:00:00,BMFBOVESPA:GOLL4,52.93185205
+52270,2007-01-16T09:00:00,BMFBOVESPA:GOLL4,54.60037803
+52271,2007-01-17T09:00:00,BMFBOVESPA:GOLL4,53.97352826
+52272,2007-01-18T09:00:00,BMFBOVESPA:GOLL4,54.65568914
+52273,2007-01-19T09:00:00,BMFBOVESPA:GOLL4,55.77111043
+52274,2007-01-22T09:00:00,BMFBOVESPA:GOLL4,55.5867422
+52275,2007-01-23T09:00:00,BMFBOVESPA:GOLL4,54.38835562
+52276,2007-01-24T09:00:00,BMFBOVESPA:GOLL4,53.53104764
+52277,2007-01-26T09:00:00,BMFBOVESPA:GOLL4,53.35589962
+52278,2007-01-29T09:00:00,BMFBOVESPA:GOLL4,51.87174188
+52279,2007-01-30T09:00:00,BMFBOVESPA:GOLL4,53.33746289
+52280,2007-01-31T09:00:00,BMFBOVESPA:GOLL4,54.64646893
+52281,2007-02-01T09:00:00,BMFBOVESPA:GOLL4,55.25488104
+52282,2007-02-02T09:00:00,BMFBOVESPA:GOLL4,55.84485919
+52283,2007-02-05T09:00:00,BMFBOVESPA:GOLL4,54.65568914
+52284,2007-02-06T09:00:00,BMFBOVESPA:GOLL4,54.98755121
+52285,2007-02-07T09:00:00,BMFBOVESPA:GOLL4,54.7202177
+52286,2007-02-08T09:00:00,BMFBOVESPA:GOLL4,55.54986781
+52287,2007-02-09T09:00:00,BMFBOVESPA:GOLL4,54.91380245
+52288,2007-02-12T09:00:00,BMFBOVESPA:GOLL4,55.29175543
+52289,2007-02-13T09:00:00,BMFBOVESPA:GOLL4,57.06168342
+52290,2007-02-14T09:00:00,BMFBOVESPA:GOLL4,57.14464871
+52291,2007-02-15T09:00:00,BMFBOVESPA:GOLL4,58.001953
+52292,2007-02-16T09:00:00,BMFBOVESPA:GOLL4,56.69539643
+52293,2007-02-21T09:00:00,BMFBOVESPA:GOLL4,56.61232318
+52294,2007-02-22T09:00:00,BMFBOVESPA:GOLL4,56.27078187
+52295,2007-02-23T09:00:00,BMFBOVESPA:GOLL4,54.96001417
+52296,2007-02-26T10:00:00,BMFBOVESPA:GOLL4,54.72001226
+52297,2007-02-27T10:00:00,BMFBOVESPA:GOLL4,51.60924321
+52298,2007-02-28T10:00:00,BMFBOVESPA:GOLL4,52.30155107
+52299,2007-03-01T10:00:00,BMFBOVESPA:GOLL4,50.92616427
+52300,2007-03-02T10:00:00,BMFBOVESPA:GOLL4,50.41847277
+52301,2007-03-05T10:00:00,BMFBOVESPA:GOLL4,48.3784732
+52302,2007-03-06T10:00:00,BMFBOVESPA:GOLL4,49.20001093
+52303,2007-03-07T10:00:00,BMFBOVESPA:GOLL4,48.12001252
+52304,2007-03-08T10:00:00,BMFBOVESPA:GOLL4,48.72924344
+52305,2007-03-09T10:00:00,BMFBOVESPA:GOLL4,48.50770308
+52306,2007-03-12T10:00:00,BMFBOVESPA:GOLL4,48.3138578
+52307,2007-03-13T10:00:00,BMFBOVESPA:GOLL4,47.30770371
+52308,2007-03-14T10:00:00,BMFBOVESPA:GOLL4,47.82462783
+52309,2007-03-15T10:00:00,BMFBOVESPA:GOLL4,48.16616545
+52310,2007-03-16T10:00:00,BMFBOVESPA:GOLL4,48.15693284
+52311,2007-03-19T10:00:00,BMFBOVESPA:GOLL4,48.8492407
+52312,2007-03-20T10:00:00,BMFBOVESPA:GOLL4,49.153858
+52313,2007-03-21T10:00:00,BMFBOVESPA:GOLL4,49.49324252
+52314,2007-03-22T10:00:00,BMFBOVESPA:GOLL4,48.8332059
+52315,2007-03-23T10:00:00,BMFBOVESPA:GOLL4,48.44276522
+52316,2007-03-26T10:00:00,BMFBOVESPA:GOLL4,46.91818004
+52317,2007-03-27T10:00:00,BMFBOVESPA:GOLL4,46.29532936
+52318,2007-03-28T10:00:00,BMFBOVESPA:GOLL4,48.21965333
+52319,2007-03-29T10:00:00,BMFBOVESPA:GOLL4,53.11877764
+52320,2007-03-30T10:00:00,BMFBOVESPA:GOLL4,54.86647377
+52321,2007-04-02T10:00:00,BMFBOVESPA:GOLL4,53.11877764
+52322,2007-04-03T10:00:00,BMFBOVESPA:GOLL4,53.5557033
+52323,2007-04-04T10:00:00,BMFBOVESPA:GOLL4,51.77082124
+52324,2007-04-05T10:00:00,BMFBOVESPA:GOLL4,52.02182002
+52325,2007-04-09T10:00:00,BMFBOVESPA:GOLL4,52.07759845
+52326,2007-04-10T10:00:00,BMFBOVESPA:GOLL4,51.23164053
+52327,2007-04-11T10:00:00,BMFBOVESPA:GOLL4,50.40427419
+52328,2007-04-12T10:00:00,BMFBOVESPA:GOLL4,50.04172133
+52329,2007-04-13T10:00:00,BMFBOVESPA:GOLL4,49.40027722
+52330,2007-04-16T10:00:00,BMFBOVESPA:GOLL4,49.75353569
+52331,2007-04-17T10:00:00,BMFBOVESPA:GOLL4,49.96734946
+52332,2007-04-18T10:00:00,BMFBOVESPA:GOLL4,51.41756556
+52333,2007-04-19T10:00:00,BMFBOVESPA:GOLL4,51.41756556
+52334,2007-04-20T10:00:00,BMFBOVESPA:GOLL4,52.43085785
+52335,2007-04-23T10:00:00,BMFBOVESPA:GOLL4,52.43085785
+52336,2007-04-24T10:00:00,BMFBOVESPA:GOLL4,52.76551917
+52337,2007-04-25T10:00:00,BMFBOVESPA:GOLL4,52.63537259
+52338,2007-04-26T10:00:00,BMFBOVESPA:GOLL4,51.81730528
+52339,2007-04-27T10:00:00,BMFBOVESPA:GOLL4,51.54771307
+52340,2007-04-30T10:00:00,BMFBOVESPA:GOLL4,50.49723577
+52341,2007-05-02T10:00:00,BMFBOVESPA:GOLL4,51.11078834
+52342,2007-05-03T10:00:00,BMFBOVESPA:GOLL4,51.63137933
+52343,2007-05-04T10:00:00,BMFBOVESPA:GOLL4,51.37108151
+52344,2007-05-07T10:00:00,BMFBOVESPA:GOLL4,50.15327541
+52345,2007-05-08T10:00:00,BMFBOVESPA:GOLL4,49.01913185
+52346,2007-05-09T10:00:00,BMFBOVESPA:GOLL4,49.09350279
+52347,2007-05-10T10:00:00,BMFBOVESPA:GOLL4,48.04302549
+52348,2007-05-11T10:00:00,BMFBOVESPA:GOLL4,48.92617027
+52349,2007-05-14T10:00:00,BMFBOVESPA:GOLL4,49.18646437
+52350,2007-05-15T10:00:00,BMFBOVESPA:GOLL4,48.92617027
+52351,2007-05-16T10:00:00,BMFBOVESPA:GOLL4,50.21834824
+52352,2007-05-17T10:00:00,BMFBOVESPA:GOLL4,50.06031011
+52353,2007-05-18T10:00:00,BMFBOVESPA:GOLL4,51.11078834
+52354,2007-05-21T10:00:00,BMFBOVESPA:GOLL4,51.98463408
+52355,2007-05-22T10:00:00,BMFBOVESPA:GOLL4,52.84918543
+52356,2007-05-23T10:00:00,BMFBOVESPA:GOLL4,52.2449319
+52357,2007-05-24T10:00:00,BMFBOVESPA:GOLL4,51.89167343
+52358,2007-05-25T10:00:00,BMFBOVESPA:GOLL4,53.462738
+52359,2007-05-28T10:00:00,BMFBOVESPA:GOLL4,55.04310161
+52360,2007-05-29T10:00:00,BMFBOVESPA:GOLL4,54.6061806
+52361,2007-05-30T10:00:00,BMFBOVESPA:GOLL4,54.96873346
+52362,2007-05-31T10:00:00,BMFBOVESPA:GOLL4,55.68454572
+52363,2007-06-01T10:00:00,BMFBOVESPA:GOLL4,56.55839146
+52364,2007-06-04T10:00:00,BMFBOVESPA:GOLL4,55.62876636
+52365,2007-06-05T10:00:00,BMFBOVESPA:GOLL4,55.45213945
+52366,2007-06-06T10:00:00,BMFBOVESPA:GOLL4,53.81599647
+52367,2007-06-08T10:00:00,BMFBOVESPA:GOLL4,53.69514428
+52368,2007-06-11T10:00:00,BMFBOVESPA:GOLL4,53.50922205
+52369,2007-06-12T10:00:00,BMFBOVESPA:GOLL4,52.94215073
+52370,2007-06-13T10:00:00,BMFBOVESPA:GOLL4,53.70444239
+52371,2007-06-14T10:00:00,BMFBOVESPA:GOLL4,53.54640426
+52372,2007-06-15T10:00:00,BMFBOVESPA:GOLL4,54.29010806
+52373,2007-06-18T10:00:00,BMFBOVESPA:GOLL4,55.73102605
+52374,2007-06-19T10:00:00,BMFBOVESPA:GOLL4,57.10687028
+52375,2007-06-20T10:00:00,BMFBOVESPA:GOLL4,57.19983186
+52376,2007-06-21T10:00:00,BMFBOVESPA:GOLL4,56.56768586
+52377,2007-06-22T10:00:00,BMFBOVESPA:GOLL4,56.00061826
+52378,2007-06-25T10:00:00,BMFBOVESPA:GOLL4,55.916952
+52379,2007-06-26T10:00:00,BMFBOVESPA:GOLL4,56.28661816
+52380,2007-06-27T10:00:00,BMFBOVESPA:GOLL4,56.71693251
+52381,2007-06-28T10:00:00,BMFBOVESPA:GOLL4,56.47371107
+52382,2007-06-29T10:00:00,BMFBOVESPA:GOLL4,56.42693901
+52383,2007-07-02T10:00:00,BMFBOVESPA:GOLL4,55.71599045
+52384,2007-07-03T10:00:00,BMFBOVESPA:GOLL4,55.05181114
+52385,2007-07-04T10:00:00,BMFBOVESPA:GOLL4,53.80765139
+52386,2007-07-05T10:00:00,BMFBOVESPA:GOLL4,54.80859345
+52387,2007-07-06T10:00:00,BMFBOVESPA:GOLL4,52.97509305
+52388,2007-07-10T10:00:00,BMFBOVESPA:GOLL4,51.2725561
+52389,2007-07-11T10:00:00,BMFBOVESPA:GOLL4,50.72063478
+52390,2007-07-12T10:00:00,BMFBOVESPA:GOLL4,51.02933466
+52391,2007-07-13T10:00:00,BMFBOVESPA:GOLL4,51.10417332
+52392,2007-07-16T10:00:00,BMFBOVESPA:GOLL4,50.79546969
+52393,2007-07-17T10:00:00,BMFBOVESPA:GOLL4,49.8693663
+52394,2007-07-18T10:00:00,BMFBOVESPA:GOLL4,48.55036883
+52395,2007-07-19T10:00:00,BMFBOVESPA:GOLL4,46.5859003
+52396,2007-07-20T10:00:00,BMFBOVESPA:GOLL4,46.03397898
+52397,2007-07-23T10:00:00,BMFBOVESPA:GOLL4,44.89272076
+52398,2007-07-24T10:00:00,BMFBOVESPA:GOLL4,44.21918778
+52399,2007-07-25T10:00:00,BMFBOVESPA:GOLL4,42.7318066
+52400,2007-07-26T10:00:00,BMFBOVESPA:GOLL4,42.45116958
+52401,2007-07-27T10:00:00,BMFBOVESPA:GOLL4,42.09569389
+52402,2007-07-30T10:00:00,BMFBOVESPA:GOLL4,42.09569389
+52403,2007-07-31T10:00:00,BMFBOVESPA:GOLL4,41.13217117
+52404,2007-08-01T10:00:00,BMFBOVESPA:GOLL4,40.8515304
+52405,2007-08-02T10:00:00,BMFBOVESPA:GOLL4,41.30055488
+52406,2007-08-03T10:00:00,BMFBOVESPA:GOLL4,40.29025635
+52407,2007-08-06T10:00:00,BMFBOVESPA:GOLL4,41.00120772
+52408,2007-08-07T10:00:00,BMFBOVESPA:GOLL4,42.27343033
+52409,2007-08-08T10:00:00,BMFBOVESPA:GOLL4,41.99279237
+52410,2007-08-09T10:00:00,BMFBOVESPA:GOLL4,43.06857309
+52411,2007-08-10T10:00:00,BMFBOVESPA:GOLL4,43.67662013
+52412,2007-08-13T10:00:00,BMFBOVESPA:GOLL4,43.28372792
+52413,2007-08-14T10:00:00,BMFBOVESPA:GOLL4,42.45116958
+52414,2007-08-15T10:00:00,BMFBOVESPA:GOLL4,41.30990761
+52415,2007-08-16T10:00:00,BMFBOVESPA:GOLL4,38.46610868
+52416,2007-08-17T10:00:00,BMFBOVESPA:GOLL4,39.42963515
+52417,2007-08-20T10:00:00,BMFBOVESPA:GOLL4,37.6803224
+52418,2007-08-21T10:00:00,BMFBOVESPA:GOLL4,38.82158437
+52419,2007-08-22T10:00:00,BMFBOVESPA:GOLL4,38.99932081
+52420,2007-08-23T10:00:00,BMFBOVESPA:GOLL4,38.01708795
+52421,2007-08-24T10:00:00,BMFBOVESPA:GOLL4,38.89642303
+52422,2007-08-27T10:00:00,BMFBOVESPA:GOLL4,38.44739855
+52423,2007-08-28T10:00:00,BMFBOVESPA:GOLL4,38.63449146
+52424,2007-08-29T10:00:00,BMFBOVESPA:GOLL4,39.08351219
+52425,2007-08-30T10:00:00,BMFBOVESPA:GOLL4,37.93289656
+52426,2007-08-31T10:00:00,BMFBOVESPA:GOLL4,38.46610868
+52427,2007-09-03T10:00:00,BMFBOVESPA:GOLL4,38.02644535
+52428,2007-09-04T10:00:00,BMFBOVESPA:GOLL4,38.02644535
+52429,2007-09-05T10:00:00,BMFBOVESPA:GOLL4,37.00679317
+52430,2007-09-06T10:00:00,BMFBOVESPA:GOLL4,35.90295053
+52431,2007-09-10T10:00:00,BMFBOVESPA:GOLL4,32.90012156
+52432,2007-09-11T10:00:00,BMFBOVESPA:GOLL4,32.68496672
+52433,2007-09-12T10:00:00,BMFBOVESPA:GOLL4,32.37626684
+52434,2007-09-13T10:00:00,BMFBOVESPA:GOLL4,33.06850433
+52435,2007-09-14T10:00:00,BMFBOVESPA:GOLL4,34.48105153
+52436,2007-09-17T10:00:00,BMFBOVESPA:GOLL4,34.85523267
+52437,2007-09-18T10:00:00,BMFBOVESPA:GOLL4,35.87488392
+52438,2007-09-19T10:00:00,BMFBOVESPA:GOLL4,39.71027217
+52439,2007-09-20T10:00:00,BMFBOVESPA:GOLL4,38.46610868
+52440,2007-09-21T10:00:00,BMFBOVESPA:GOLL4,38.08257014
+52441,2007-09-24T10:00:00,BMFBOVESPA:GOLL4,37.12840108
+52442,2007-09-25T10:00:00,BMFBOVESPA:GOLL4,39.53253199
+52443,2007-09-26T10:00:00,BMFBOVESPA:GOLL4,39.16770358
+52444,2007-09-27T10:00:00,BMFBOVESPA:GOLL4,39.9722
+52445,2007-09-28T10:00:00,BMFBOVESPA:GOLL4,39.98862875
+52446,2007-10-01T10:00:00,BMFBOVESPA:GOLL4,39.59223638
+52447,2007-10-02T10:00:00,BMFBOVESPA:GOLL4,38.78057102
+52448,2007-10-03T10:00:00,BMFBOVESPA:GOLL4,38.51630913
+52449,2007-10-04T10:00:00,BMFBOVESPA:GOLL4,38.091601
+52450,2007-10-05T10:00:00,BMFBOVESPA:GOLL4,38.87494966
+52451,2007-10-08T10:00:00,BMFBOVESPA:GOLL4,40.22457771
+52452,2007-10-09T10:00:00,BMFBOVESPA:GOLL4,42.15935823
+52453,2007-10-10T10:00:00,BMFBOVESPA:GOLL4,42.98046345
+52454,2007-10-11T10:00:00,BMFBOVESPA:GOLL4,42.82945611
+52455,2007-10-15T09:00:00,BMFBOVESPA:GOLL4,43.63168163
+52456,2007-10-16T09:00:00,BMFBOVESPA:GOLL4,42.56519045
+52457,2007-10-17T09:00:00,BMFBOVESPA:GOLL4,42.74451449
+52458,2007-10-18T09:00:00,BMFBOVESPA:GOLL4,42.28205264
+52459,2007-10-19T09:00:00,BMFBOVESPA:GOLL4,40.49827945
+52460,2007-10-22T09:00:00,BMFBOVESPA:GOLL4,42.06498054
+52461,2007-10-23T09:00:00,BMFBOVESPA:GOLL4,42.92383475
+52462,2007-10-24T09:00:00,BMFBOVESPA:GOLL4,42.11216939
+52463,2007-10-25T09:00:00,BMFBOVESPA:GOLL4,41.2155624
+52464,2007-10-26T09:00:00,BMFBOVESPA:GOLL4,41.17781339
+52465,2007-10-29T09:00:00,BMFBOVESPA:GOLL4,41.52701691
+52466,2007-10-30T09:00:00,BMFBOVESPA:GOLL4,43.00877638
+52467,2007-10-31T09:00:00,BMFBOVESPA:GOLL4,42.92383475
+52468,2007-11-01T09:00:00,BMFBOVESPA:GOLL4,42.05554352
+52469,2007-11-05T09:00:00,BMFBOVESPA:GOLL4,41.45151136
+52470,2007-11-06T09:00:00,BMFBOVESPA:GOLL4,42.56519045
+52471,2007-11-07T09:00:00,BMFBOVESPA:GOLL4,41.39488644
+52472,2007-11-08T09:00:00,BMFBOVESPA:GOLL4,38.88438951
+52473,2007-11-09T09:00:00,BMFBOVESPA:GOLL4,39.58279654
+52474,2007-11-12T09:00:00,BMFBOVESPA:GOLL4,37.78958633
+52475,2007-11-13T09:00:00,BMFBOVESPA:GOLL4,39.9414399
+52476,2007-11-14T09:00:00,BMFBOVESPA:GOLL4,42.5180016
+52477,2007-11-16T09:00:00,BMFBOVESPA:GOLL4,42.83889218
+52478,2007-11-19T09:00:00,BMFBOVESPA:GOLL4,40.88523574
+52479,2007-11-21T09:00:00,BMFBOVESPA:GOLL4,40.573785
+52480,2007-11-22T09:00:00,BMFBOVESPA:GOLL4,41.20612632
+52481,2007-11-23T09:00:00,BMFBOVESPA:GOLL4,43.19753554
+52482,2007-11-26T09:00:00,BMFBOVESPA:GOLL4,40.93242459
+52483,2007-11-27T09:00:00,BMFBOVESPA:GOLL4,39.7809965
+52484,2007-11-28T09:00:00,BMFBOVESPA:GOLL4,40.58322107
+52485,2007-11-29T09:00:00,BMFBOVESPA:GOLL4,40.49827945
+52486,2007-11-30T09:00:00,BMFBOVESPA:GOLL4,41.32882073
+52487,2007-12-03T09:00:00,BMFBOVESPA:GOLL4,42.11216939
+52488,2007-12-04T09:00:00,BMFBOVESPA:GOLL4,42.56519045
+52489,2007-12-05T09:00:00,BMFBOVESPA:GOLL4,41.47982806
+52490,2007-12-06T09:00:00,BMFBOVESPA:GOLL4,40.40390081
+52491,2007-12-07T09:00:00,BMFBOVESPA:GOLL4,43.14090685
+52492,2007-12-10T09:00:00,BMFBOVESPA:GOLL4,41.5836456
+52493,2007-12-11T09:00:00,BMFBOVESPA:GOLL4,40.02638153
+52494,2007-12-12T09:00:00,BMFBOVESPA:GOLL4,40.04525744
+52495,2007-12-13T09:00:00,BMFBOVESPA:GOLL4,39.05427276
+52496,2007-12-14T09:00:00,BMFBOVESPA:GOLL4,38.74281824
+52497,2007-12-17T09:00:00,BMFBOVESPA:GOLL4,38.95989128
+52498,2007-12-18T09:00:00,BMFBOVESPA:GOLL4,40.22457771
+52499,2007-12-19T09:00:00,BMFBOVESPA:GOLL4,40.40390081
+52500,2007-12-20T09:00:00,BMFBOVESPA:GOLL4,39.79043257
+52501,2007-12-21T09:00:00,BMFBOVESPA:GOLL4,40.158512
+52502,2007-12-26T09:00:00,BMFBOVESPA:GOLL4,41.62251782
+52503,2007-12-27T09:00:00,BMFBOVESPA:GOLL4,41.10830593
+52504,2007-12-28T09:00:00,BMFBOVESPA:GOLL4,40.07036543
+52505,2008-01-02T09:00:00,BMFBOVESPA:GOLL4,38.82292588
+52506,2008-01-03T09:00:00,BMFBOVESPA:GOLL4,36.81369425
+52507,2008-01-04T09:00:00,BMFBOVESPA:GOLL4,34.95682046
+52508,2008-01-07T09:00:00,BMFBOVESPA:GOLL4,35.89954242
+52509,2008-01-08T09:00:00,BMFBOVESPA:GOLL4,34.98539059
+52510,2008-01-09T09:00:00,BMFBOVESPA:GOLL4,34.2426386
+52511,2008-01-10T09:00:00,BMFBOVESPA:GOLL4,34.33786475
+52512,2008-01-11T09:00:00,BMFBOVESPA:GOLL4,33.74747251
+52513,2008-01-14T09:00:00,BMFBOVESPA:GOLL4,33.24278495
+52514,2008-01-15T09:00:00,BMFBOVESPA:GOLL4,32.32863312
+52515,2008-01-16T09:00:00,BMFBOVESPA:GOLL4,32.81427488
+52516,2008-01-17T09:00:00,BMFBOVESPA:GOLL4,31.22403185
+52517,2008-01-18T09:00:00,BMFBOVESPA:GOLL4,30.9002694
+52518,2008-01-21T09:00:00,BMFBOVESPA:GOLL4,28.20542319
+52519,2008-01-22T09:00:00,BMFBOVESPA:GOLL4,29.49094863
+52520,2008-01-23T09:00:00,BMFBOVESPA:GOLL4,29.9194587
+52521,2008-01-24T09:00:00,BMFBOVESPA:GOLL4,30.35748929
+52522,2008-01-28T09:00:00,BMFBOVESPA:GOLL4,30.54794064
+52523,2008-01-29T09:00:00,BMFBOVESPA:GOLL4,32.73809739
+52524,2008-01-30T09:00:00,BMFBOVESPA:GOLL4,32.83332069
+52525,2008-01-31T09:00:00,BMFBOVESPA:GOLL4,31.09071885
+52526,2008-02-01T09:00:00,BMFBOVESPA:GOLL4,31.90012306
+52527,2008-02-06T09:00:00,BMFBOVESPA:GOLL4,30.15751932
+52528,2008-02-07T09:00:00,BMFBOVESPA:GOLL4,29.90993627
+52529,2008-02-08T09:00:00,BMFBOVESPA:GOLL4,29.48142621
+52530,2008-02-11T09:00:00,BMFBOVESPA:GOLL4,31.21450752
+52531,2008-02-12T09:00:00,BMFBOVESPA:GOLL4,31.68110729
+52532,2008-02-13T09:00:00,BMFBOVESPA:GOLL4,32.50003677
+52533,2008-02-14T09:00:00,BMFBOVESPA:GOLL4,30.92883573
+52534,2008-02-15T09:00:00,BMFBOVESPA:GOLL4,29.39572629
+52535,2008-02-18T10:00:00,BMFBOVESPA:GOLL4,29.41476923
+52536,2008-02-19T10:00:00,BMFBOVESPA:GOLL4,27.94831677
+52537,2008-02-20T10:00:00,BMFBOVESPA:GOLL4,28.6529762
+52538,2008-02-21T10:00:00,BMFBOVESPA:GOLL4,27.74834489
+52539,2008-02-22T10:00:00,BMFBOVESPA:GOLL4,27.73882247
+52540,2008-02-25T10:00:00,BMFBOVESPA:GOLL4,28.02449617
+52541,2008-02-26T10:00:00,BMFBOVESPA:GOLL4,27.65312255
+52542,2008-02-27T10:00:00,BMFBOVESPA:GOLL4,27.65312255
+52543,2008-02-28T10:00:00,BMFBOVESPA:GOLL4,27.47219553
+52544,2008-02-29T10:00:00,BMFBOVESPA:GOLL4,26.81514822
+52545,2008-03-03T10:00:00,BMFBOVESPA:GOLL4,27.14843308
+52546,2008-03-04T10:00:00,BMFBOVESPA:GOLL4,26.55804179
+52547,2008-03-05T10:00:00,BMFBOVESPA:GOLL4,26.38663815
+52548,2008-03-06T10:00:00,BMFBOVESPA:GOLL4,25.39630692
+52549,2008-03-07T10:00:00,BMFBOVESPA:GOLL4,24.72021381
+52550,2008-03-10T10:00:00,BMFBOVESPA:GOLL4,23.79653956
+52551,2008-03-11T10:00:00,BMFBOVESPA:GOLL4,24.1774356
+52552,2008-03-12T10:00:00,BMFBOVESPA:GOLL4,23.97746563
+52553,2008-03-13T10:00:00,BMFBOVESPA:GOLL4,23.80606198
+52554,2008-03-14T10:00:00,BMFBOVESPA:GOLL4,23.26328377
+52555,2008-03-17T10:00:00,BMFBOVESPA:GOLL4,23.52991071
+52556,2008-03-18T10:00:00,BMFBOVESPA:GOLL4,25.40582935
+52557,2008-03-19T10:00:00,BMFBOVESPA:GOLL4,25.02493331
+52558,2008-03-20T10:00:00,BMFBOVESPA:GOLL4,25.62484512
+52559,2008-03-24T10:00:00,BMFBOVESPA:GOLL4,26.72944639
+52560,2008-03-25T10:00:00,BMFBOVESPA:GOLL4,26.82467064
+52561,2008-03-26T10:00:00,BMFBOVESPA:GOLL4,25.3677387
+52562,2008-03-27T10:00:00,BMFBOVESPA:GOLL4,26.28189243
+52563,2008-03-28T10:00:00,BMFBOVESPA:GOLL4,25.72959179
+52564,2008-03-31T10:00:00,BMFBOVESPA:GOLL4,23.8917638
+52565,2008-04-01T10:00:00,BMFBOVESPA:GOLL4,25.16776873
+52566,2008-04-02T10:00:00,BMFBOVESPA:GOLL4,24.88209503
+52567,2008-04-03T10:00:00,BMFBOVESPA:GOLL4,25.12967808
+52568,2008-04-04T10:00:00,BMFBOVESPA:GOLL4,24.83448386
+52569,2008-04-07T10:00:00,BMFBOVESPA:GOLL4,24.88209503
+52570,2008-04-08T10:00:00,BMFBOVESPA:GOLL4,24.91066326
+52571,2008-04-09T10:00:00,BMFBOVESPA:GOLL4,24.72973623
+52572,2008-04-10T10:00:00,BMFBOVESPA:GOLL4,24.63451389
+52573,2008-04-11T10:00:00,BMFBOVESPA:GOLL4,23.80606198
+52574,2008-04-14T10:00:00,BMFBOVESPA:GOLL4,24.21552625
+52575,2008-04-15T10:00:00,BMFBOVESPA:GOLL4,23.16805952
+52576,2008-04-16T10:00:00,BMFBOVESPA:GOLL4,23.53943314
+52577,2008-04-17T10:00:00,BMFBOVESPA:GOLL4,23.07283527
+52578,2008-04-18T10:00:00,BMFBOVESPA:GOLL4,23.28232957
+52579,2008-04-22T10:00:00,BMFBOVESPA:GOLL4,22.26342821
+52580,2008-04-23T10:00:00,BMFBOVESPA:GOLL4,22.07298067
+52581,2008-04-24T10:00:00,BMFBOVESPA:GOLL4,22.79668591
+52582,2008-04-25T10:00:00,BMFBOVESPA:GOLL4,23.02522315
+52583,2008-04-28T10:00:00,BMFBOVESPA:GOLL4,23.39659772
+52584,2008-04-29T10:00:00,BMFBOVESPA:GOLL4,23.75845081
+52585,2008-04-30T10:00:00,BMFBOVESPA:GOLL4,24.120302
+52586,2008-05-02T10:00:00,BMFBOVESPA:GOLL4,26.27817633
+52587,2008-05-05T10:00:00,BMFBOVESPA:GOLL4,27.03583274
+52588,2008-05-06T10:00:00,BMFBOVESPA:GOLL4,26.46039727
+52589,2008-05-07T10:00:00,BMFBOVESPA:GOLL4,25.22321209
+52590,2008-05-08T10:00:00,BMFBOVESPA:GOLL4,25.59724645
+52591,2008-05-09T10:00:00,BMFBOVESPA:GOLL4,25.06976289
+52592,2008-05-12T10:00:00,BMFBOVESPA:GOLL4,25.23280267
+52593,2008-05-13T10:00:00,BMFBOVESPA:GOLL4,25.06976289
+52594,2008-05-14T10:00:00,BMFBOVESPA:GOLL4,25.01222039
+52595,2008-05-15T10:00:00,BMFBOVESPA:GOLL4,25.62601625
+52596,2008-05-16T10:00:00,BMFBOVESPA:GOLL4,25.20403286
+52597,2008-05-19T10:00:00,BMFBOVESPA:GOLL4,25.06976289
+52598,2008-05-20T10:00:00,BMFBOVESPA:GOLL4,24.59023412
+52599,2008-05-21T10:00:00,BMFBOVESPA:GOLL4,23.04615342
+52600,2008-05-23T10:00:00,BMFBOVESPA:GOLL4,22.57621523
+52601,2008-05-26T10:00:00,BMFBOVESPA:GOLL4,22.20218183
+52602,2008-05-27T10:00:00,BMFBOVESPA:GOLL4,22.36522161
+52603,2008-05-28T10:00:00,BMFBOVESPA:GOLL4,22.51867082
+52604,2008-05-29T10:00:00,BMFBOVESPA:GOLL4,23.63117659
+52605,2008-05-30T10:00:00,BMFBOVESPA:GOLL4,23.42018489
+52606,2008-06-02T10:00:00,BMFBOVESPA:GOLL4,22.46112736
+52607,2008-06-03T10:00:00,BMFBOVESPA:GOLL4,21.74183422
+52608,2008-06-04T10:00:00,BMFBOVESPA:GOLL4,21.904874
+52609,2008-06-05T10:00:00,BMFBOVESPA:GOLL4,22.28849701
+52610,2008-06-06T10:00:00,BMFBOVESPA:GOLL4,21.3582112
+52611,2008-06-09T10:00:00,BMFBOVESPA:GOLL4,20.70605208
+52612,2008-06-10T10:00:00,BMFBOVESPA:GOLL4,19.77576724
+52613,2008-06-11T10:00:00,BMFBOVESPA:GOLL4,18.83588894
+52614,2008-06-12T10:00:00,BMFBOVESPA:GOLL4,18.98933814
+52615,2008-06-13T10:00:00,BMFBOVESPA:GOLL4,19.0277014
+52616,2008-06-16T10:00:00,BMFBOVESPA:GOLL4,19.45927825
+52617,2008-06-17T10:00:00,BMFBOVESPA:GOLL4,20.06348354
+52618,2008-06-18T10:00:00,BMFBOVESPA:GOLL4,19.58395477
+52619,2008-06-19T10:00:00,BMFBOVESPA:GOLL4,20.23611389
+52620,2008-06-20T10:00:00,BMFBOVESPA:GOLL4,18.83588894
+52621,2008-06-23T10:00:00,BMFBOVESPA:GOLL4,18.52899149
+52622,2008-06-24T10:00:00,BMFBOVESPA:GOLL4,18.53858206
+52623,2008-06-25T10:00:00,BMFBOVESPA:GOLL4,18.53858206
+52624,2008-06-26T10:00:00,BMFBOVESPA:GOLL4,17.03286174
+52625,2008-06-27T10:00:00,BMFBOVESPA:GOLL4,16.80268793
+52626,2008-06-30T10:00:00,BMFBOVESPA:GOLL4,16.63964815
+52627,2008-07-01T10:00:00,BMFBOVESPA:GOLL4,15.42164509
+52628,2008-07-02T10:00:00,BMFBOVESPA:GOLL4,14.92293517
+52629,2008-07-03T10:00:00,BMFBOVESPA:GOLL4,13.64738866
+52630,2008-07-04T10:00:00,BMFBOVESPA:GOLL4,12.80341803
+52631,2008-07-07T10:00:00,BMFBOVESPA:GOLL4,12.72669343
+52632,2008-07-08T10:00:00,BMFBOVESPA:GOLL4,13.16785989
+52633,2008-07-10T10:00:00,BMFBOVESPA:GOLL4,13.58025463
+52634,2008-07-11T10:00:00,BMFBOVESPA:GOLL4,12.64996883
+52635,2008-07-14T10:00:00,BMFBOVESPA:GOLL4,12.04576258
+52636,2008-07-15T10:00:00,BMFBOVESPA:GOLL4,12.48692905
+52637,2008-07-16T10:00:00,BMFBOVESPA:GOLL4,13.74329441
+52638,2008-07-17T10:00:00,BMFBOVESPA:GOLL4,13.92551534
+52639,2008-07-18T10:00:00,BMFBOVESPA:GOLL4,13.66656981
+52640,2008-07-21T10:00:00,BMFBOVESPA:GOLL4,13.46516773
+52641,2008-07-22T10:00:00,BMFBOVESPA:GOLL4,14.33791008
+52642,2008-07-23T10:00:00,BMFBOVESPA:GOLL4,15.67100005
+52643,2008-07-24T10:00:00,BMFBOVESPA:GOLL4,15.31614876
+52644,2008-07-25T10:00:00,BMFBOVESPA:GOLL4,15.90117385
+52645,2008-07-28T10:00:00,BMFBOVESPA:GOLL4,14.9517069
+52646,2008-07-29T10:00:00,BMFBOVESPA:GOLL4,15.64222736
+52647,2008-07-30T10:00:00,BMFBOVESPA:GOLL4,15.44082624
+52648,2008-07-31T10:00:00,BMFBOVESPA:GOLL4,14.81743885
+52649,2008-08-01T10:00:00,BMFBOVESPA:GOLL4,14.39545353
+52650,2008-08-04T10:00:00,BMFBOVESPA:GOLL4,15.26819588
+52651,2008-08-05T10:00:00,BMFBOVESPA:GOLL4,17.73297374
+52652,2008-08-06T10:00:00,BMFBOVESPA:GOLL4,17.22467229
+52653,2008-08-07T10:00:00,BMFBOVESPA:GOLL4,14.81743885
+52654,2008-08-08T10:00:00,BMFBOVESPA:GOLL4,15.57509429
+52655,2008-08-11T10:00:00,BMFBOVESPA:GOLL4,15.19147128
+52656,2008-08-12T10:00:00,BMFBOVESPA:GOLL4,15.00925035
+52657,2008-08-13T10:00:00,BMFBOVESPA:GOLL4,14.16527972
+52658,2008-08-14T10:00:00,BMFBOVESPA:GOLL4,14.63521791
+52659,2008-08-15T10:00:00,BMFBOVESPA:GOLL4,14.14609857
+52660,2008-08-18T10:00:00,BMFBOVESPA:GOLL4,13.95428707
+52661,2008-08-19T10:00:00,BMFBOVESPA:GOLL4,13.62820751
+52662,2008-08-20T10:00:00,BMFBOVESPA:GOLL4,13.2829468
+52663,2008-08-21T10:00:00,BMFBOVESPA:GOLL4,12.83218976
+52664,2008-08-22T10:00:00,BMFBOVESPA:GOLL4,13.09113529
+52665,2008-08-25T10:00:00,BMFBOVESPA:GOLL4,13.2829468
+52666,2008-08-26T10:00:00,BMFBOVESPA:GOLL4,13.16785989
+52667,2008-08-27T10:00:00,BMFBOVESPA:GOLL4,12.99522954
+52668,2008-08-28T10:00:00,BMFBOVESPA:GOLL4,13.2445845
+52669,2008-08-29T10:00:00,BMFBOVESPA:GOLL4,13.60902636
+52670,2008-09-01T10:00:00,BMFBOVESPA:GOLL4,13.91592477
+52671,2008-09-02T10:00:00,BMFBOVESPA:GOLL4,13.79124729
+52672,2008-09-03T10:00:00,BMFBOVESPA:GOLL4,13.79124729
+52673,2008-09-04T10:00:00,BMFBOVESPA:GOLL4,13.11990702
+52674,2008-09-05T10:00:00,BMFBOVESPA:GOLL4,13.57066406
+52675,2008-09-08T10:00:00,BMFBOVESPA:GOLL4,13.36926197
+52676,2008-09-09T10:00:00,BMFBOVESPA:GOLL4,13.36926197
+52677,2008-09-10T10:00:00,BMFBOVESPA:GOLL4,13.13908817
+52678,2008-09-11T10:00:00,BMFBOVESPA:GOLL4,13.4747583
+52679,2008-09-12T10:00:00,BMFBOVESPA:GOLL4,14.72153309
+52680,2008-09-15T10:00:00,BMFBOVESPA:GOLL4,14.52013101
+52681,2008-09-16T10:00:00,BMFBOVESPA:GOLL4,15.88199175
+52682,2008-09-17T10:00:00,BMFBOVESPA:GOLL4,13.80083786
+52683,2008-09-18T10:00:00,BMFBOVESPA:GOLL4,13.83920016
+52684,2008-09-19T10:00:00,BMFBOVESPA:GOLL4,13.85838132
+52685,2008-09-22T10:00:00,BMFBOVESPA:GOLL4,12.70751228
+52686,2008-09-23T10:00:00,BMFBOVESPA:GOLL4,12.43897617
+52687,2008-09-24T10:00:00,BMFBOVESPA:GOLL4,12.34307042
+52688,2008-09-25T10:00:00,BMFBOVESPA:GOLL4,12.20880236
+52689,2008-09-26T10:00:00,BMFBOVESPA:GOLL4,11.97862856
+52690,2008-09-29T10:00:00,BMFBOVESPA:GOLL4,10.68390089
+52691,2008-09-30T10:00:00,BMFBOVESPA:GOLL4,11.09629563
+52692,2008-10-01T10:00:00,BMFBOVESPA:GOLL4,12.12248718
+52693,2008-10-02T10:00:00,BMFBOVESPA:GOLL4,11.64295842
+52694,2008-10-03T10:00:00,BMFBOVESPA:GOLL4,11.00038987
+52695,2008-10-06T10:00:00,BMFBOVESPA:GOLL4,10.49208938
+52696,2008-10-07T10:00:00,BMFBOVESPA:GOLL4,9.42753552
+52697,2008-10-08T10:00:00,BMFBOVESPA:GOLL4,8.85210101
+52698,2008-10-09T10:00:00,BMFBOVESPA:GOLL4,8.13280786
+52699,2008-10-10T10:00:00,BMFBOVESPA:GOLL4,8.03690211
+52700,2008-10-13T10:00:00,BMFBOVESPA:GOLL4,8.79455755
+52701,2008-10-14T10:00:00,BMFBOVESPA:GOLL4,8.49724972
+52702,2008-10-15T10:00:00,BMFBOVESPA:GOLL4,6.86685192
+52703,2008-10-16T10:00:00,BMFBOVESPA:GOLL4,8.5452026
+52704,2008-10-17T10:00:00,BMFBOVESPA:GOLL4,9.18777114
+52705,2008-10-20T09:00:00,BMFBOVESPA:GOLL4,9.13022865
+52706,2008-10-21T09:00:00,BMFBOVESPA:GOLL4,9.63852818
+52707,2008-10-22T09:00:00,BMFBOVESPA:GOLL4,8.17117112
+52708,2008-10-23T09:00:00,BMFBOVESPA:GOLL4,7.56696392
+52709,2008-10-24T09:00:00,BMFBOVESPA:GOLL4,7.05866342
+52710,2008-10-27T09:00:00,BMFBOVESPA:GOLL4,6.4065043
+52711,2008-10-28T09:00:00,BMFBOVESPA:GOLL4,7.51901104
+52712,2008-10-29T09:00:00,BMFBOVESPA:GOLL4,7.65327909
+52713,2008-10-30T09:00:00,BMFBOVESPA:GOLL4,8.82332928
+52714,2008-10-31T09:00:00,BMFBOVESPA:GOLL4,8.70824238
+52715,2008-11-03T09:00:00,BMFBOVESPA:GOLL4,9.28367689
+52716,2008-11-04T09:00:00,BMFBOVESPA:GOLL4,8.95759733
+52717,2008-11-05T09:00:00,BMFBOVESPA:GOLL4,8.51643087
+52718,2008-11-06T09:00:00,BMFBOVESPA:GOLL4,8.95759733
+52719,2008-11-07T09:00:00,BMFBOVESPA:GOLL4,8.32461936
+52720,2008-11-10T09:00:00,BMFBOVESPA:GOLL4,7.71082254
+52721,2008-11-11T09:00:00,BMFBOVESPA:GOLL4,7.47105816
+52722,2008-11-12T09:00:00,BMFBOVESPA:GOLL4,7.38474298
+52723,2008-11-13T09:00:00,BMFBOVESPA:GOLL4,7.47105816
+52724,2008-11-14T09:00:00,BMFBOVESPA:GOLL4,7.20252205
+52725,2008-11-17T09:00:00,BMFBOVESPA:GOLL4,7.78754715
+52726,2008-11-18T09:00:00,BMFBOVESPA:GOLL4,7.89304348
+52727,2008-11-19T09:00:00,BMFBOVESPA:GOLL4,8.52602145
+52728,2008-11-21T09:00:00,BMFBOVESPA:GOLL4,6.97234825
+52729,2008-11-24T09:00:00,BMFBOVESPA:GOLL4,7.39433356
+52730,2008-11-25T09:00:00,BMFBOVESPA:GOLL4,7.00111997
+52731,2008-11-26T09:00:00,BMFBOVESPA:GOLL4,7.48064874
+52732,2008-11-27T09:00:00,BMFBOVESPA:GOLL4,8.16157958
+52733,2008-11-28T09:00:00,BMFBOVESPA:GOLL4,8.09444556
+52734,2008-12-01T09:00:00,BMFBOVESPA:GOLL4,8.61233662
+52735,2008-12-02T09:00:00,BMFBOVESPA:GOLL4,8.72742353
+52736,2008-12-03T09:00:00,BMFBOVESPA:GOLL4,8.66988008
+52737,2008-12-04T09:00:00,BMFBOVESPA:GOLL4,8.5452026
+52738,2008-12-05T09:00:00,BMFBOVESPA:GOLL4,9.05350309
+52739,2008-12-08T09:00:00,BMFBOVESPA:GOLL4,9.53303185
+52740,2008-12-09T09:00:00,BMFBOVESPA:GOLL4,8.85210101
+52741,2008-12-10T09:00:00,BMFBOVESPA:GOLL4,9.19736172
+52742,2008-12-11T09:00:00,BMFBOVESPA:GOLL4,9.10145596
+52743,2008-12-12T09:00:00,BMFBOVESPA:GOLL4,9.52344128
+52744,2008-12-15T09:00:00,BMFBOVESPA:GOLL4,8.82332928
+52745,2008-12-16T09:00:00,BMFBOVESPA:GOLL4,9.34122035
+52746,2008-12-17T09:00:00,BMFBOVESPA:GOLL4,9.65770933
+52747,2008-12-18T09:00:00,BMFBOVESPA:GOLL4,10.41536478
+52748,2008-12-19T09:00:00,BMFBOVESPA:GOLL4,10.34823075
+52749,2008-12-22T09:00:00,BMFBOVESPA:GOLL4,10.48249881
+52750,2008-12-23T09:00:00,BMFBOVESPA:GOLL4,9.62893761
+52751,2008-12-26T09:00:00,BMFBOVESPA:GOLL4,9.46589783
+52752,2008-12-29T09:00:00,BMFBOVESPA:GOLL4,9.41794495
+52753,2008-12-30T09:00:00,BMFBOVESPA:GOLL4,9.19736172
+52754,2009-01-02T09:00:00,BMFBOVESPA:GOLL4,9.57139415
+52755,2009-01-05T09:00:00,BMFBOVESPA:GOLL4,9.87829256
+52756,2009-01-06T09:00:00,BMFBOVESPA:GOLL4,10.58799514
+52757,2009-01-07T09:00:00,BMFBOVESPA:GOLL4,10.69349146
+52758,2009-01-08T09:00:00,BMFBOVESPA:GOLL4,11.04834275
+52759,2009-01-09T09:00:00,BMFBOVESPA:GOLL4,11.1058862
+52760,2009-01-12T09:00:00,BMFBOVESPA:GOLL4,10.47290823
+52761,2009-01-13T09:00:00,BMFBOVESPA:GOLL4,10.03174177
+52762,2009-01-14T09:00:00,BMFBOVESPA:GOLL4,9.30285805
+52763,2009-01-15T09:00:00,BMFBOVESPA:GOLL4,10.22355327
+52764,2009-01-16T09:00:00,BMFBOVESPA:GOLL4,10.77021607
+52765,2009-01-19T09:00:00,BMFBOVESPA:GOLL4,10.49208938
+52766,2009-01-20T09:00:00,BMFBOVESPA:GOLL4,10.05092292
+52767,2009-01-21T09:00:00,BMFBOVESPA:GOLL4,10.31945903
+52768,2009-01-22T09:00:00,BMFBOVESPA:GOLL4,9.98378889
+52769,2009-01-23T09:00:00,BMFBOVESPA:GOLL4,10.03174177
+52770,2009-01-26T09:00:00,BMFBOVESPA:GOLL4,9.81115854
+52771,2009-01-27T09:00:00,BMFBOVESPA:GOLL4,9.52344128
+52772,2009-01-28T09:00:00,BMFBOVESPA:GOLL4,10.03174177
+52773,2009-01-29T09:00:00,BMFBOVESPA:GOLL4,9.76320566
+52774,2009-01-30T09:00:00,BMFBOVESPA:GOLL4,9.5138507
+52775,2009-02-02T09:00:00,BMFBOVESPA:GOLL4,9.29326747
+52776,2009-02-03T09:00:00,BMFBOVESPA:GOLL4,9.38917322
+52777,2009-02-04T09:00:00,BMFBOVESPA:GOLL4,8.95759733
+52778,2009-02-05T09:00:00,BMFBOVESPA:GOLL4,9.26449574
+52779,2009-02-06T09:00:00,BMFBOVESPA:GOLL4,9.48507898
+52780,2009-02-09T09:00:00,BMFBOVESPA:GOLL4,9.49466955
+52781,2009-02-10T09:00:00,BMFBOVESPA:GOLL4,9.13022865
+52782,2009-02-11T09:00:00,BMFBOVESPA:GOLL4,8.97677849
+52783,2009-02-12T09:00:00,BMFBOVESPA:GOLL4,9.27408632
+52784,2009-02-13T09:00:00,BMFBOVESPA:GOLL4,9.23572402
+52785,2009-02-16T10:00:00,BMFBOVESPA:GOLL4,9.22613344
+52786,2009-02-17T10:00:00,BMFBOVESPA:GOLL4,8.98636906
+52787,2009-02-18T10:00:00,BMFBOVESPA:GOLL4,8.90964446
+52788,2009-02-19T10:00:00,BMFBOVESPA:GOLL4,8.95759733
+52789,2009-02-20T10:00:00,BMFBOVESPA:GOLL4,9.02473136
+52790,2009-02-25T10:00:00,BMFBOVESPA:GOLL4,8.89046427
+52791,2009-02-26T10:00:00,BMFBOVESPA:GOLL4,8.65069988
+52792,2009-02-27T10:00:00,BMFBOVESPA:GOLL4,8.75619525
+52793,2009-03-02T10:00:00,BMFBOVESPA:GOLL4,8.5452026
+52794,2009-03-03T10:00:00,BMFBOVESPA:GOLL4,8.55479317
+52795,2009-03-04T10:00:00,BMFBOVESPA:GOLL4,9.10145596
+52796,2009-03-05T10:00:00,BMFBOVESPA:GOLL4,8.30543821
+52797,2009-03-06T10:00:00,BMFBOVESPA:GOLL4,8.30543821
+52798,2009-03-09T10:00:00,BMFBOVESPA:GOLL4,7.97935865
+52799,2009-03-10T10:00:00,BMFBOVESPA:GOLL4,7.8450906
+52800,2009-03-11T10:00:00,BMFBOVESPA:GOLL4,7.8450906
+52801,2009-03-12T10:00:00,BMFBOVESPA:GOLL4,7.8834529
+52802,2009-03-13T10:00:00,BMFBOVESPA:GOLL4,7.8450906
+52803,2009-03-16T10:00:00,BMFBOVESPA:GOLL4,7.66286967
+52804,2009-03-17T10:00:00,BMFBOVESPA:GOLL4,7.38474298
+52805,2009-03-18T10:00:00,BMFBOVESPA:GOLL4,7.35597126
+52806,2009-03-19T10:00:00,BMFBOVESPA:GOLL4,7.51901104
+52807,2009-03-20T10:00:00,BMFBOVESPA:GOLL4,7.24088435
+52808,2009-03-23T10:00:00,BMFBOVESPA:GOLL4,6.73258386
+52809,2009-03-24T10:00:00,BMFBOVESPA:GOLL4,6.4448666
+52810,2009-03-25T10:00:00,BMFBOVESPA:GOLL4,6.368142
+52811,2009-03-26T10:00:00,BMFBOVESPA:GOLL4,6.42568545
+52812,2009-03-27T10:00:00,BMFBOVESPA:GOLL4,6.43527603
+52813,2009-03-30T10:00:00,BMFBOVESPA:GOLL4,6.30100798
+52814,2009-03-31T10:00:00,BMFBOVESPA:GOLL4,6.1763305
+52815,2009-04-01T10:00:00,BMFBOVESPA:GOLL4,6.10919647
+52816,2009-04-02T10:00:00,BMFBOVESPA:GOLL4,6.19551165
+52817,2009-04-03T10:00:00,BMFBOVESPA:GOLL4,6.35855143
+52818,2009-04-06T10:00:00,BMFBOVESPA:GOLL4,6.48322891
+52819,2009-04-07T10:00:00,BMFBOVESPA:GOLL4,6.70381214
+52820,2009-04-08T10:00:00,BMFBOVESPA:GOLL4,6.58872523
+52821,2009-04-09T10:00:00,BMFBOVESPA:GOLL4,6.55036293
+52822,2009-04-13T10:00:00,BMFBOVESPA:GOLL4,6.85726134
+52823,2009-04-14T10:00:00,BMFBOVESPA:GOLL4,7.04907285
+52824,2009-04-15T10:00:00,BMFBOVESPA:GOLL4,7.08743515
+52825,2009-04-16T10:00:00,BMFBOVESPA:GOLL4,6.90521422
+52826,2009-04-17T10:00:00,BMFBOVESPA:GOLL4,6.83808019
+52827,2009-04-20T10:00:00,BMFBOVESPA:GOLL4,6.89562364
+52828,2009-04-22T10:00:00,BMFBOVESPA:GOLL4,6.9915294
+52829,2009-04-23T10:00:00,BMFBOVESPA:GOLL4,6.92439537
+52830,2009-04-24T10:00:00,BMFBOVESPA:GOLL4,7.04907285
+52831,2009-04-27T10:00:00,BMFBOVESPA:GOLL4,6.88603307
+52832,2009-04-28T10:00:00,BMFBOVESPA:GOLL4,6.82848962
+52833,2009-04-29T10:00:00,BMFBOVESPA:GOLL4,6.96275767
+52834,2009-04-30T10:00:00,BMFBOVESPA:GOLL4,6.9915294
+52835,2009-05-04T10:00:00,BMFBOVESPA:GOLL4,7.068254
+52836,2009-05-05T10:00:00,BMFBOVESPA:GOLL4,7.56696392
+52837,2009-05-06T10:00:00,BMFBOVESPA:GOLL4,8.07526441
+52838,2009-05-07T10:00:00,BMFBOVESPA:GOLL4,8.31502879
+52839,2009-05-08T10:00:00,BMFBOVESPA:GOLL4,8.35339109
+52840,2009-05-11T10:00:00,BMFBOVESPA:GOLL4,8.11362671
+52841,2009-05-12T10:00:00,BMFBOVESPA:GOLL4,7.8067283
+52842,2009-05-13T10:00:00,BMFBOVESPA:GOLL4,7.63409794
+52843,2009-05-14T10:00:00,BMFBOVESPA:GOLL4,8.17117112
+52844,2009-05-15T10:00:00,BMFBOVESPA:GOLL4,8.35339109
+52845,2009-05-18T10:00:00,BMFBOVESPA:GOLL4,8.72742353
+52846,2009-05-19T10:00:00,BMFBOVESPA:GOLL4,8.37257224
+52847,2009-05-20T10:00:00,BMFBOVESPA:GOLL4,8.35339109
+52848,2009-05-21T10:00:00,BMFBOVESPA:GOLL4,7.98894923
+52849,2009-05-22T10:00:00,BMFBOVESPA:GOLL4,7.93140674
+52850,2009-05-25T10:00:00,BMFBOVESPA:GOLL4,8.07526441
+52851,2009-05-26T10:00:00,BMFBOVESPA:GOLL4,8.28625706
+52852,2009-05-27T10:00:00,BMFBOVESPA:GOLL4,8.07526441
+52853,2009-05-28T10:00:00,BMFBOVESPA:GOLL4,8.20953246
+52854,2009-05-29T10:00:00,BMFBOVESPA:GOLL4,7.94099635
+52855,2009-06-01T10:00:00,BMFBOVESPA:GOLL4,8.17117112
+52856,2009-06-02T10:00:00,BMFBOVESPA:GOLL4,9.19736172
+52857,2009-06-03T10:00:00,BMFBOVESPA:GOLL4,9.02473136
+52858,2009-06-04T10:00:00,BMFBOVESPA:GOLL4,9.22613344
+52859,2009-06-05T10:00:00,BMFBOVESPA:GOLL4,9.14940884
+52860,2009-06-08T10:00:00,BMFBOVESPA:GOLL4,9.33162977
+52861,2009-06-09T10:00:00,BMFBOVESPA:GOLL4,9.3220392
+52862,2009-06-10T10:00:00,BMFBOVESPA:GOLL4,9.48507898
+52863,2009-06-12T10:00:00,BMFBOVESPA:GOLL4,9.81115854
+52864,2009-06-15T10:00:00,BMFBOVESPA:GOLL4,9.19736172
+52865,2009-06-16T10:00:00,BMFBOVESPA:GOLL4,9.22613344
+52866,2009-06-17T10:00:00,BMFBOVESPA:GOLL4,9.5905753
+52867,2009-06-18T10:00:00,BMFBOVESPA:GOLL4,9.79197739
+52868,2009-06-19T10:00:00,BMFBOVESPA:GOLL4,10.44413651
+52869,2009-06-22T10:00:00,BMFBOVESPA:GOLL4,10.03174177
+52870,2009-06-23T10:00:00,BMFBOVESPA:GOLL4,10.03174177
+52871,2009-06-24T10:00:00,BMFBOVESPA:GOLL4,9.91665486
+52872,2009-06-25T10:00:00,BMFBOVESPA:GOLL4,10.68390089
+52873,2009-06-26T10:00:00,BMFBOVESPA:GOLL4,10.78939722
+52874,2009-06-29T10:00:00,BMFBOVESPA:GOLL4,10.54004226
+52875,2009-06-30T10:00:00,BMFBOVESPA:GOLL4,10.10846637
+52876,2009-07-01T10:00:00,BMFBOVESPA:GOLL4,10.38659305
+52877,2009-07-02T10:00:00,BMFBOVESPA:GOLL4,10.14682867
+52878,2009-07-03T10:00:00,BMFBOVESPA:GOLL4,10.18519097
+52879,2009-07-06T10:00:00,BMFBOVESPA:GOLL4,10.47290823
+52880,2009-07-07T10:00:00,BMFBOVESPA:GOLL4,11.05793333
+52881,2009-07-08T10:00:00,BMFBOVESPA:GOLL4,10.55922341
+52882,2009-07-10T10:00:00,BMFBOVESPA:GOLL4,10.89489355
+52883,2009-07-13T10:00:00,BMFBOVESPA:GOLL4,10.9907993
+52884,2009-07-14T10:00:00,BMFBOVESPA:GOLL4,11.60459612
+52885,2009-07-15T10:00:00,BMFBOVESPA:GOLL4,12.53488192
+52886,2009-07-16T10:00:00,BMFBOVESPA:GOLL4,13.2829468
+52887,2009-07-17T10:00:00,BMFBOVESPA:GOLL4,13.2829468
+52888,2009-07-20T10:00:00,BMFBOVESPA:GOLL4,13.46516773
+52889,2009-07-21T10:00:00,BMFBOVESPA:GOLL4,13.2829468
+52890,2009-07-22T10:00:00,BMFBOVESPA:GOLL4,13.68575096
+52891,2009-07-23T10:00:00,BMFBOVESPA:GOLL4,14.12691742
+52892,2009-07-24T10:00:00,BMFBOVESPA:GOLL4,13.81042844
+52893,2009-07-27T10:00:00,BMFBOVESPA:GOLL4,13.66656981
+52894,2009-07-28T10:00:00,BMFBOVESPA:GOLL4,13.18704104
+52895,2009-07-29T10:00:00,BMFBOVESPA:GOLL4,12.88973321
+52896,2009-07-30T10:00:00,BMFBOVESPA:GOLL4,13.19663162
+52897,2009-07-31T10:00:00,BMFBOVESPA:GOLL4,12.74587458
+52898,2009-08-03T10:00:00,BMFBOVESPA:GOLL4,13.12949759
+52899,2009-08-04T10:00:00,BMFBOVESPA:GOLL4,13.36926197
+52900,2009-08-05T10:00:00,BMFBOVESPA:GOLL4,13.2829468
+52901,2009-08-06T10:00:00,BMFBOVESPA:GOLL4,13.33089967
+52902,2009-08-07T10:00:00,BMFBOVESPA:GOLL4,14.67358022
+52903,2009-08-10T10:00:00,BMFBOVESPA:GOLL4,14.80784827
+52904,2009-08-11T10:00:00,BMFBOVESPA:GOLL4,14.76948597
+52905,2009-08-12T10:00:00,BMFBOVESPA:GOLL4,16.620467
+52906,2009-08-13T10:00:00,BMFBOVESPA:GOLL4,17.39730264
+52907,2009-08-14T10:00:00,BMFBOVESPA:GOLL4,17.09040519
+52908,2009-08-17T10:00:00,BMFBOVESPA:GOLL4,17.12876845
+52909,2009-08-18T10:00:00,BMFBOVESPA:GOLL4,18.59612456
+52910,2009-08-19T10:00:00,BMFBOVESPA:GOLL4,19.03729198
+52911,2009-08-20T10:00:00,BMFBOVESPA:GOLL4,18.48103861
+52912,2009-08-21T10:00:00,BMFBOVESPA:GOLL4,18.48103861
+52913,2009-08-24T10:00:00,BMFBOVESPA:GOLL4,18.4234942
+52914,2009-08-25T10:00:00,BMFBOVESPA:GOLL4,17.00409001
+52915,2009-08-26T10:00:00,BMFBOVESPA:GOLL4,17.17672037
+52916,2009-08-27T10:00:00,BMFBOVESPA:GOLL4,16.99449848
+52917,2009-08-28T10:00:00,BMFBOVESPA:GOLL4,16.71637276
+52918,2009-08-31T10:00:00,BMFBOVESPA:GOLL4,16.11216555
+52919,2009-09-01T10:00:00,BMFBOVESPA:GOLL4,16.7547341
+52920,2009-09-02T10:00:00,BMFBOVESPA:GOLL4,16.32315917
+52921,2009-09-03T10:00:00,BMFBOVESPA:GOLL4,16.80268793
+52922,2009-09-04T10:00:00,BMFBOVESPA:GOLL4,16.84104928
+52923,2009-09-08T10:00:00,BMFBOVESPA:GOLL4,17.19590152
+52924,2009-09-09T10:00:00,BMFBOVESPA:GOLL4,17.02327117
+52925,2009-09-10T10:00:00,BMFBOVESPA:GOLL4,16.84104928
+52926,2009-09-11T10:00:00,BMFBOVESPA:GOLL4,16.88900407
+52927,2009-09-14T10:00:00,BMFBOVESPA:GOLL4,17.27262612
+52928,2009-09-15T10:00:00,BMFBOVESPA:GOLL4,17.05204385
+52929,2009-09-16T10:00:00,BMFBOVESPA:GOLL4,17.41648475
+52930,2009-09-17T10:00:00,BMFBOVESPA:GOLL4,17.22467229
+52931,2009-09-18T10:00:00,BMFBOVESPA:GOLL4,17.45484801
+52932,2009-09-21T10:00:00,BMFBOVESPA:GOLL4,17.27262612
+52933,2009-09-22T10:00:00,BMFBOVESPA:GOLL4,17.27262612
+52934,2009-09-23T10:00:00,BMFBOVESPA:GOLL4,16.620467
+52935,2009-09-24T10:00:00,BMFBOVESPA:GOLL4,16.69719161
+52936,2009-09-25T10:00:00,BMFBOVESPA:GOLL4,17.26303555
+52937,2009-09-28T10:00:00,BMFBOVESPA:GOLL4,17.22467229
+52938,2009-09-29T10:00:00,BMFBOVESPA:GOLL4,17.02327117
+52939,2009-09-30T10:00:00,BMFBOVESPA:GOLL4,17.05204385
+52940,2009-10-01T10:00:00,BMFBOVESPA:GOLL4,16.53415183
+52941,2009-10-02T10:00:00,BMFBOVESPA:GOLL4,17.03286174
+52942,2009-10-05T10:00:00,BMFBOVESPA:GOLL4,17.07122308
+52943,2009-10-06T10:00:00,BMFBOVESPA:GOLL4,16.85064081
+52944,2009-10-07T10:00:00,BMFBOVESPA:GOLL4,16.55333298
+52945,2009-10-08T10:00:00,BMFBOVESPA:GOLL4,15.8436304
+52946,2009-10-09T10:00:00,BMFBOVESPA:GOLL4,16.42865454
+52947,2009-10-13T10:00:00,BMFBOVESPA:GOLL4,16.43824511
+52948,2009-10-14T10:00:00,BMFBOVESPA:GOLL4,17.45484801
+52949,2009-10-15T10:00:00,BMFBOVESPA:GOLL4,17.9247862
+52950,2009-10-16T10:00:00,BMFBOVESPA:GOLL4,17.86724083
+52951,2009-10-19T09:00:00,BMFBOVESPA:GOLL4,17.36853284
+52952,2009-10-20T09:00:00,BMFBOVESPA:GOLL4,16.89859465
+52953,2009-10-21T09:00:00,BMFBOVESPA:GOLL4,16.63005758
+52954,2009-10-22T09:00:00,BMFBOVESPA:GOLL4,17.2822167
+52955,2009-10-23T09:00:00,BMFBOVESPA:GOLL4,17.4356659
+52956,2009-10-26T09:00:00,BMFBOVESPA:GOLL4,18.28922711
+52957,2009-10-27T09:00:00,BMFBOVESPA:GOLL4,17.55075185
+52958,2009-10-28T09:00:00,BMFBOVESPA:GOLL4,16.48619991
+52959,2009-10-29T09:00:00,BMFBOVESPA:GOLL4,17.55075185
+52960,2009-10-30T09:00:00,BMFBOVESPA:GOLL4,16.94654656
+52961,2009-11-03T09:00:00,BMFBOVESPA:GOLL4,17.01368059
+52962,2009-11-04T09:00:00,BMFBOVESPA:GOLL4,17.73297374
+52963,2009-11-05T09:00:00,BMFBOVESPA:GOLL4,18.02069196
+52964,2009-11-06T09:00:00,BMFBOVESPA:GOLL4,18.52899149
+52965,2009-11-09T09:00:00,BMFBOVESPA:GOLL4,19.03729198
+52966,2009-11-10T09:00:00,BMFBOVESPA:GOLL4,19.41132442
+52967,2009-11-11T09:00:00,BMFBOVESPA:GOLL4,19.09483543
+52968,2009-11-12T09:00:00,BMFBOVESPA:GOLL4,18.66325858
+52969,2009-11-13T09:00:00,BMFBOVESPA:GOLL4,19.26746579
+52970,2009-11-16T09:00:00,BMFBOVESPA:GOLL4,19.8620805
+52971,2009-11-17T09:00:00,BMFBOVESPA:GOLL4,20.61014633
+52972,2009-11-18T09:00:00,BMFBOVESPA:GOLL4,20.39915367
+52973,2009-11-19T09:00:00,BMFBOVESPA:GOLL4,20.97458915
+52974,2009-11-23T09:00:00,BMFBOVESPA:GOLL4,21.45411792
+52975,2009-11-24T09:00:00,BMFBOVESPA:GOLL4,21.63633693
+52976,2009-11-25T09:00:00,BMFBOVESPA:GOLL4,21.73224364
+52977,2009-11-26T09:00:00,BMFBOVESPA:GOLL4,21.3582112
+52978,2009-11-27T09:00:00,BMFBOVESPA:GOLL4,21.44452734
+52979,2009-11-30T09:00:00,BMFBOVESPA:GOLL4,23.22837243
+52980,2009-12-01T09:00:00,BMFBOVESPA:GOLL4,22.63375772
+52981,2009-12-02T09:00:00,BMFBOVESPA:GOLL4,23.29550837
+52982,2009-12-03T09:00:00,BMFBOVESPA:GOLL4,23.17082994
+52983,2009-12-04T09:00:00,BMFBOVESPA:GOLL4,23.33386972
+52984,2009-12-07T09:00:00,BMFBOVESPA:GOLL4,24.59982566
+52985,2009-12-08T09:00:00,BMFBOVESPA:GOLL4,25.33829995
+52986,2009-12-09T09:00:00,BMFBOVESPA:GOLL4,24.51350952
+52987,2009-12-10T09:00:00,BMFBOVESPA:GOLL4,25.1656696
+52988,2009-12-11T09:00:00,BMFBOVESPA:GOLL4,25.38625187
+52989,2009-12-14T09:00:00,BMFBOVESPA:GOLL4,24.60941623
+52990,2009-12-15T09:00:00,BMFBOVESPA:GOLL4,23.87094097
+52991,2009-12-16T09:00:00,BMFBOVESPA:GOLL4,24.27374514
+52992,2009-12-17T09:00:00,BMFBOVESPA:GOLL4,23.63117659
+52993,2009-12-18T09:00:00,BMFBOVESPA:GOLL4,22.6817106
+52994,2009-12-21T09:00:00,BMFBOVESPA:GOLL4,22.63375772
+52995,2009-12-22T09:00:00,BMFBOVESPA:GOLL4,23.71749273
+52996,2009-12-23T09:00:00,BMFBOVESPA:GOLL4,24.37924242
+52997,2009-12-28T09:00:00,BMFBOVESPA:GOLL4,23.99561941
+52998,2009-12-29T09:00:00,BMFBOVESPA:GOLL4,24.10111478
+52999,2009-12-30T09:00:00,BMFBOVESPA:GOLL4,24.21620264
+53000,2010-01-04T09:00:00,BMFBOVESPA:GOLL4,24.42719434
+53001,2010-01-05T09:00:00,BMFBOVESPA:GOLL4,24.21620264
+53002,2010-01-06T09:00:00,BMFBOVESPA:GOLL4,24.49433029
+53003,2010-01-07T09:00:00,BMFBOVESPA:GOLL4,24.7532739
+53004,2010-01-08T09:00:00,BMFBOVESPA:GOLL4,25.95209582
+53005,2010-01-11T09:00:00,BMFBOVESPA:GOLL4,26.02882042
+53006,2010-01-12T09:00:00,BMFBOVESPA:GOLL4,25.53970108
+53007,2010-01-13T09:00:00,BMFBOVESPA:GOLL4,25.80823814
+53008,2010-01-14T09:00:00,BMFBOVESPA:GOLL4,24.89713253
+53009,2010-01-15T09:00:00,BMFBOVESPA:GOLL4,24.33129051
+53010,2010-01-18T09:00:00,BMFBOVESPA:GOLL4,24.61900681
+53011,2010-01-19T09:00:00,BMFBOVESPA:GOLL4,24.90672311
+53012,2010-01-20T09:00:00,BMFBOVESPA:GOLL4,24.33129051
+53013,2010-01-21T09:00:00,BMFBOVESPA:GOLL4,22.77761635
+53014,2010-01-22T09:00:00,BMFBOVESPA:GOLL4,22.09668646
+53015,2010-01-26T09:00:00,BMFBOVESPA:GOLL4,22.50907928
+53016,2010-01-27T09:00:00,BMFBOVESPA:GOLL4,22.17341106
+53017,2010-01-28T09:00:00,BMFBOVESPA:GOLL4,22.23095356
+53018,2010-01-29T09:00:00,BMFBOVESPA:GOLL4,21.45411792
+53019,2010-02-01T09:00:00,BMFBOVESPA:GOLL4,21.27189603
+53020,2010-02-02T09:00:00,BMFBOVESPA:GOLL4,22.89270421
+53021,2010-02-03T09:00:00,BMFBOVESPA:GOLL4,22.47071794
+53022,2010-02-04T09:00:00,BMFBOVESPA:GOLL4,21.40616408
+53023,2010-02-05T09:00:00,BMFBOVESPA:GOLL4,21.12803835
+53024,2010-02-08T09:00:00,BMFBOVESPA:GOLL4,21.63633693
+53025,2010-02-09T09:00:00,BMFBOVESPA:GOLL4,22.89270421
+53026,2010-02-10T09:00:00,BMFBOVESPA:GOLL4,23.08451476
+53027,2010-02-11T09:00:00,BMFBOVESPA:GOLL4,23.35305087
+53028,2010-02-12T09:00:00,BMFBOVESPA:GOLL4,23.35305087
+53029,2010-02-17T09:00:00,BMFBOVESPA:GOLL4,23.52568218
+53030,2010-02-18T09:00:00,BMFBOVESPA:GOLL4,23.44895758
+53031,2010-02-19T09:00:00,BMFBOVESPA:GOLL4,22.88311364
+53032,2010-02-22T10:00:00,BMFBOVESPA:GOLL4,22.72007386
+53033,2010-02-23T10:00:00,BMFBOVESPA:GOLL4,22.53785197
+53034,2010-02-24T10:00:00,BMFBOVESPA:GOLL4,22.10627512
+53035,2010-02-25T10:00:00,BMFBOVESPA:GOLL4,21.67470019
+53036,2010-02-26T10:00:00,BMFBOVESPA:GOLL4,22.7967975
+53037,2010-03-01T10:00:00,BMFBOVESPA:GOLL4,23.40100374
+53038,2010-03-02T10:00:00,BMFBOVESPA:GOLL4,22.94065613
+53039,2010-03-03T10:00:00,BMFBOVESPA:GOLL4,22.47071794
+53040,2010-03-04T10:00:00,BMFBOVESPA:GOLL4,22.41317545
+53041,2010-03-05T10:00:00,BMFBOVESPA:GOLL4,22.01037128
+53042,2010-03-08T10:00:00,BMFBOVESPA:GOLL4,21.71306153
+53043,2010-03-09T10:00:00,BMFBOVESPA:GOLL4,22.1925903
+53044,2010-03-10T10:00:00,BMFBOVESPA:GOLL4,22.47071794
+53045,2010-03-11T10:00:00,BMFBOVESPA:GOLL4,22.64334925
+53046,2010-03-12T10:00:00,BMFBOVESPA:GOLL4,22.33645084
+53047,2010-03-15T10:00:00,BMFBOVESPA:GOLL4,21.92405611
+53048,2010-03-16T10:00:00,BMFBOVESPA:GOLL4,21.8473315
+53049,2010-03-17T10:00:00,BMFBOVESPA:GOLL4,21.40616408
+53050,2010-03-18T10:00:00,BMFBOVESPA:GOLL4,21.22394219
+53051,2010-03-19T10:00:00,BMFBOVESPA:GOLL4,20.57178499
+53052,2010-03-22T10:00:00,BMFBOVESPA:GOLL4,20.80195879
+53053,2010-03-23T10:00:00,BMFBOVESPA:GOLL4,20.65810017
+53054,2010-03-24T10:00:00,BMFBOVESPA:GOLL4,20.6197369
+53055,2010-03-25T10:00:00,BMFBOVESPA:GOLL4,20.52383115
+53056,2010-03-26T10:00:00,BMFBOVESPA:GOLL4,20.52383115
+53057,2010-03-29T10:00:00,BMFBOVESPA:GOLL4,20.754004
+53058,2010-03-30T10:00:00,BMFBOVESPA:GOLL4,21.52871077
+53059,2010-03-31T10:00:00,BMFBOVESPA:GOLL4,22.1036027
+53060,2010-04-01T10:00:00,BMFBOVESPA:GOLL4,22.58928925
+53061,2010-04-05T10:00:00,BMFBOVESPA:GOLL4,22.72805528
+53062,2010-04-06T10:00:00,BMFBOVESPA:GOLL4,22.00448538
+53063,2010-04-07T10:00:00,BMFBOVESPA:GOLL4,22.71814335
+53064,2010-04-08T10:00:00,BMFBOVESPA:GOLL4,23.6300409
+53065,2010-04-09T10:00:00,BMFBOVESPA:GOLL4,23.59039219
+53066,2010-04-12T10:00:00,BMFBOVESPA:GOLL4,23.59039219
+53067,2010-04-13T10:00:00,BMFBOVESPA:GOLL4,22.87673422
+53068,2010-04-14T10:00:00,BMFBOVESPA:GOLL4,23.05514896
+53069,2010-04-15T10:00:00,BMFBOVESPA:GOLL4,23.57057031
+53070,2010-04-16T10:00:00,BMFBOVESPA:GOLL4,22.99567837
+53071,2010-04-19T10:00:00,BMFBOVESPA:GOLL4,22.49016995
+53072,2010-04-20T10:00:00,BMFBOVESPA:GOLL4,22.57937732
+53073,2010-04-22T10:00:00,BMFBOVESPA:GOLL4,22.84699744
+53074,2010-04-23T10:00:00,BMFBOVESPA:GOLL4,22.84699744
+53075,2010-04-26T10:00:00,BMFBOVESPA:GOLL4,22.5991992
+53076,2010-04-27T10:00:00,BMFBOVESPA:GOLL4,21.3106493
+53077,2010-04-28T10:00:00,BMFBOVESPA:GOLL4,22.12342755
+53078,2010-04-29T10:00:00,BMFBOVESPA:GOLL4,22.46043317
+53079,2010-04-30T10:00:00,BMFBOVESPA:GOLL4,22.89655808
+53080,2010-05-03T10:00:00,BMFBOVESPA:GOLL4,22.96594159
+53081,2010-05-04T10:00:00,BMFBOVESPA:GOLL4,22.57937732
+53082,2010-05-05T10:00:00,BMFBOVESPA:GOLL4,22.94611773
+53083,2010-05-06T10:00:00,BMFBOVESPA:GOLL4,21.7071265
+53084,2010-05-07T10:00:00,BMFBOVESPA:GOLL4,21.00338046
+53085,2010-05-10T10:00:00,BMFBOVESPA:GOLL4,22.0738679
+53086,2010-05-11T10:00:00,BMFBOVESPA:GOLL4,21.65756685
+53087,2010-05-12T10:00:00,BMFBOVESPA:GOLL4,22.29193036
+53088,2010-05-13T10:00:00,BMFBOVESPA:GOLL4,22.31175422
+53089,2010-05-14T10:00:00,BMFBOVESPA:GOLL4,22.38113773
+53090,2010-05-17T10:00:00,BMFBOVESPA:GOLL4,22.08378082
+53091,2010-05-18T10:00:00,BMFBOVESPA:GOLL4,22.09369275
+53092,2010-05-19T10:00:00,BMFBOVESPA:GOLL4,21.80624579
+53093,2010-05-20T10:00:00,BMFBOVESPA:GOLL4,20.66637386
+53094,2010-05-21T10:00:00,BMFBOVESPA:GOLL4,20.61681321
+53095,2010-05-24T10:00:00,BMFBOVESPA:GOLL4,20.35910502
+53096,2010-05-25T10:00:00,BMFBOVESPA:GOLL4,19.93289203
+53097,2010-05-26T10:00:00,BMFBOVESPA:GOLL4,19.52650291
+53098,2010-05-27T10:00:00,BMFBOVESPA:GOLL4,20.17077736
+53099,2010-05-28T10:00:00,BMFBOVESPA:GOLL4,20.08156999
+53100,2010-05-31T10:00:00,BMFBOVESPA:GOLL4,20.12121672
+53101,2010-06-01T10:00:00,BMFBOVESPA:GOLL4,20.55734263
+53102,2010-06-02T10:00:00,BMFBOVESPA:GOLL4,21.1817952
+53103,2010-06-04T10:00:00,BMFBOVESPA:GOLL4,21.16197035
+53104,2010-06-07T10:00:00,BMFBOVESPA:GOLL4,21.4097686
+53105,2010-06-08T10:00:00,BMFBOVESPA:GOLL4,21.30073737
+53106,2010-06-09T10:00:00,BMFBOVESPA:GOLL4,20.60690327
+53107,2010-06-10T10:00:00,BMFBOVESPA:GOLL4,21.16197035
+53108,2010-06-11T10:00:00,BMFBOVESPA:GOLL4,21.4097686
+53109,2010-06-14T10:00:00,BMFBOVESPA:GOLL4,21.13223456
+53110,2010-06-15T10:00:00,BMFBOVESPA:GOLL4,22.78752686
+53111,2010-06-16T10:00:00,BMFBOVESPA:GOLL4,22.77761493
+53112,2010-06-17T10:00:00,BMFBOVESPA:GOLL4,22.39104966
+53113,2010-06-18T10:00:00,BMFBOVESPA:GOLL4,23.0353251
+53114,2010-06-21T10:00:00,BMFBOVESPA:GOLL4,22.72805528
+53115,2010-06-22T10:00:00,BMFBOVESPA:GOLL4,22.69831949
+53116,2010-06-23T10:00:00,BMFBOVESPA:GOLL4,22.57937732
+53117,2010-06-24T10:00:00,BMFBOVESPA:GOLL4,21.86571638
+53118,2010-06-25T10:00:00,BMFBOVESPA:GOLL4,21.90536509
+53119,2010-06-28T10:00:00,BMFBOVESPA:GOLL4,21.7071265
+53120,2010-06-29T10:00:00,BMFBOVESPA:GOLL4,20.99346754
+53121,2010-06-30T10:00:00,BMFBOVESPA:GOLL4,21.19170515
+53122,2010-07-01T10:00:00,BMFBOVESPA:GOLL4,21.21153
+53123,2010-07-02T10:00:00,BMFBOVESPA:GOLL4,21.65756685
+53124,2010-07-05T10:00:00,BMFBOVESPA:GOLL4,21.39985667
+53125,2010-07-06T10:00:00,BMFBOVESPA:GOLL4,21.55844755
+53126,2010-07-07T10:00:00,BMFBOVESPA:GOLL4,22.08378082
+53127,2010-07-08T10:00:00,BMFBOVESPA:GOLL4,22.15316334
+53128,2010-07-12T10:00:00,BMFBOVESPA:GOLL4,22.32166615
+53129,2010-07-13T10:00:00,BMFBOVESPA:GOLL4,22.75779007
+53130,2010-07-14T10:00:00,BMFBOVESPA:GOLL4,23.16418118
+53131,2010-07-15T10:00:00,BMFBOVESPA:GOLL4,23.88775107
+53132,2010-07-16T10:00:00,BMFBOVESPA:GOLL4,22.68840656
+53133,2010-07-19T10:00:00,BMFBOVESPA:GOLL4,22.68840656
+53134,2010-07-20T10:00:00,BMFBOVESPA:GOLL4,22.45052124
+53135,2010-07-21T10:00:00,BMFBOVESPA:GOLL4,22.05404404
+53136,2010-07-22T10:00:00,BMFBOVESPA:GOLL4,22.89655808
+53137,2010-07-23T10:00:00,BMFBOVESPA:GOLL4,23.47145002
+53138,2010-07-26T10:00:00,BMFBOVESPA:GOLL4,23.78863178
+53139,2010-07-27T10:00:00,BMFBOVESPA:GOLL4,23.50118482
+53140,2010-07-28T10:00:00,BMFBOVESPA:GOLL4,23.09479569
+53141,2010-07-29T10:00:00,BMFBOVESPA:GOLL4,23.66968763
+53142,2010-07-30T10:00:00,BMFBOVESPA:GOLL4,24.28422827
+53143,2010-08-02T10:00:00,BMFBOVESPA:GOLL4,25.06727172
+53144,2010-08-03T10:00:00,BMFBOVESPA:GOLL4,23.70933634
+53145,2010-08-04T10:00:00,BMFBOVESPA:GOLL4,23.68951248
+53146,2010-08-05T10:00:00,BMFBOVESPA:GOLL4,23.11462054
+53147,2010-08-06T10:00:00,BMFBOVESPA:GOLL4,23.98687137
+53148,2010-08-09T10:00:00,BMFBOVESPA:GOLL4,23.55074546
+53149,2010-08-10T10:00:00,BMFBOVESPA:GOLL4,24.07607873
+53150,2010-08-11T10:00:00,BMFBOVESPA:GOLL4,23.73907312
+53151,2010-08-12T10:00:00,BMFBOVESPA:GOLL4,23.29303528
+53152,2010-08-13T10:00:00,BMFBOVESPA:GOLL4,25.77101776
+53153,2010-08-16T10:00:00,BMFBOVESPA:GOLL4,24.28422827
+53154,2010-08-17T10:00:00,BMFBOVESPA:GOLL4,24.76000091
+53155,2010-08-18T10:00:00,BMFBOVESPA:GOLL4,24.44281915
+53156,2010-08-19T10:00:00,BMFBOVESPA:GOLL4,23.897664
+53157,2010-08-20T10:00:00,BMFBOVESPA:GOLL4,23.6300409
+53158,2010-08-23T10:00:00,BMFBOVESPA:GOLL4,22.81726264
+53159,2010-08-24T10:00:00,BMFBOVESPA:GOLL4,22.20272299
+53160,2010-08-25T10:00:00,BMFBOVESPA:GOLL4,21.54853562
+53161,2010-08-26T10:00:00,BMFBOVESPA:GOLL4,21.1817952
+53162,2010-08-27T10:00:00,BMFBOVESPA:GOLL4,22.51990376
+53163,2010-08-30T10:00:00,BMFBOVESPA:GOLL4,22.02430726
+53164,2010-08-31T10:00:00,BMFBOVESPA:GOLL4,22.50008188
+53165,2010-09-01T10:00:00,BMFBOVESPA:GOLL4,23.29303528
+53166,2010-09-02T10:00:00,BMFBOVESPA:GOLL4,23.4020675
+53167,2010-09-03T10:00:00,BMFBOVESPA:GOLL4,23.14435633
+53168,2010-09-06T10:00:00,BMFBOVESPA:GOLL4,23.4020675
+53169,2010-09-08T10:00:00,BMFBOVESPA:GOLL4,23.63995283
+53170,2010-09-09T10:00:00,BMFBOVESPA:GOLL4,24.03643002
+53171,2010-09-10T10:00:00,BMFBOVESPA:GOLL4,24.23466961
+53172,2010-09-13T10:00:00,BMFBOVESPA:GOLL4,24.46264301
+53173,2010-09-14T10:00:00,BMFBOVESPA:GOLL4,25.20603775
+53174,2010-09-15T10:00:00,BMFBOVESPA:GOLL4,25.52321951
+53175,2010-09-16T10:00:00,BMFBOVESPA:GOLL4,25.02762301
+53176,2010-09-17T10:00:00,BMFBOVESPA:GOLL4,24.97806436
+53177,2010-09-20T10:00:00,BMFBOVESPA:GOLL4,25.29524512
+53178,2010-09-21T10:00:00,BMFBOVESPA:GOLL4,25.15647711
+53179,2010-09-22T10:00:00,BMFBOVESPA:GOLL4,26.06837466
+53180,2010-09-23T10:00:00,BMFBOVESPA:GOLL4,26.16749495
+53181,2010-09-24T10:00:00,BMFBOVESPA:GOLL4,25.91969671
+53182,2010-09-27T10:00:00,BMFBOVESPA:GOLL4,26.44502899
+53183,2010-09-28T10:00:00,BMFBOVESPA:GOLL4,26.76221075
+53184,2010-09-29T10:00:00,BMFBOVESPA:GOLL4,26.07828659
+53185,2010-09-30T10:00:00,BMFBOVESPA:GOLL4,25.7214591
+53186,2010-10-01T10:00:00,BMFBOVESPA:GOLL4,26.90097678
+53187,2010-10-04T10:00:00,BMFBOVESPA:GOLL4,26.99018514
+53188,2010-10-05T10:00:00,BMFBOVESPA:GOLL4,27.25780724
+53189,2010-10-06T10:00:00,BMFBOVESPA:GOLL4,27.39657327
+53190,2010-10-07T10:00:00,BMFBOVESPA:GOLL4,27.35692654
+53191,2010-10-08T10:00:00,BMFBOVESPA:GOLL4,28.15979286
+53192,2010-10-11T10:00:00,BMFBOVESPA:GOLL4,28.15979286
+53193,2010-10-13T10:00:00,BMFBOVESPA:GOLL4,29.53755013
+53194,2010-10-14T10:00:00,BMFBOVESPA:GOLL4,29.20054451
+53195,2010-10-15T10:00:00,BMFBOVESPA:GOLL4,29.73578972
+53196,2010-10-18T09:00:00,BMFBOVESPA:GOLL4,28.95274627
+53197,2010-10-19T09:00:00,BMFBOVESPA:GOLL4,29.131161
+53198,2010-10-20T09:00:00,BMFBOVESPA:GOLL4,29.54746206
+53199,2010-10-21T09:00:00,BMFBOVESPA:GOLL4,29.08160235
+53200,2010-10-22T09:00:00,BMFBOVESPA:GOLL4,29.09151428
+53201,2010-10-25T09:00:00,BMFBOVESPA:GOLL4,28.36794438
+53202,2010-10-26T09:00:00,BMFBOVESPA:GOLL4,29.14107393
+53203,2010-10-27T09:00:00,BMFBOVESPA:GOLL4,28.94283632
+53204,2010-10-28T09:00:00,BMFBOVESPA:GOLL4,29.04195363
+53205,2010-10-29T09:00:00,BMFBOVESPA:GOLL4,29.09151428
+53206,2010-11-01T09:00:00,BMFBOVESPA:GOLL4,29.90429253
+53207,2010-11-03T09:00:00,BMFBOVESPA:GOLL4,30.13226692
+53208,2010-11-04T09:00:00,BMFBOVESPA:GOLL4,30.08270727
+53209,2010-11-05T09:00:00,BMFBOVESPA:GOLL4,29.14107393
+53210,2010-11-08T09:00:00,BMFBOVESPA:GOLL4,28.75450866
+53211,2010-11-09T09:00:00,BMFBOVESPA:GOLL4,28.15979286
+53212,2010-11-10T09:00:00,BMFBOVESPA:GOLL4,28.24900023
+53213,2010-11-11T09:00:00,BMFBOVESPA:GOLL4,27.79305245
+53214,2010-11-12T09:00:00,BMFBOVESPA:GOLL4,28.24900023
+53215,2010-11-16T09:00:00,BMFBOVESPA:GOLL4,27.75340374
+53216,2010-11-17T09:00:00,BMFBOVESPA:GOLL4,28.4670617
+53217,2010-11-18T09:00:00,BMFBOVESPA:GOLL4,28.44723982
+53218,2010-11-19T09:00:00,BMFBOVESPA:GOLL4,28.51662234
+53219,2010-11-22T09:00:00,BMFBOVESPA:GOLL4,27.70384508
+53220,2010-11-23T09:00:00,BMFBOVESPA:GOLL4,26.71265209
+53221,2010-11-24T09:00:00,BMFBOVESPA:GOLL4,27.58490093
+53222,2010-11-25T09:00:00,BMFBOVESPA:GOLL4,27.70384508
+53223,2010-11-26T09:00:00,BMFBOVESPA:GOLL4,27.21815853
+53224,2010-11-29T09:00:00,BMFBOVESPA:GOLL4,27.08930443
+53225,2010-11-30T09:00:00,BMFBOVESPA:GOLL4,27.20824858
+53226,2010-12-01T09:00:00,BMFBOVESPA:GOLL4,27.84261111
+53227,2010-12-02T09:00:00,BMFBOVESPA:GOLL4,28.12014614
+53228,2010-12-03T09:00:00,BMFBOVESPA:GOLL4,28.10032129
+53229,2010-12-06T09:00:00,BMFBOVESPA:GOLL4,27.41639812
+53230,2010-12-07T09:00:00,BMFBOVESPA:GOLL4,26.76221075
+53231,2010-12-08T09:00:00,BMFBOVESPA:GOLL4,26.46485384
+53232,2010-12-09T09:00:00,BMFBOVESPA:GOLL4,25.7511939
+53233,2010-12-10T09:00:00,BMFBOVESPA:GOLL4,25.69172232
+53234,2010-12-13T09:00:00,BMFBOVESPA:GOLL4,25.4835708
+53235,2010-12-14T09:00:00,BMFBOVESPA:GOLL4,25.18621389
+53236,2010-12-15T09:00:00,BMFBOVESPA:GOLL4,25.52321951
+53237,2010-12-16T09:00:00,BMFBOVESPA:GOLL4,24.67079255
+53238,2010-12-17T09:00:00,BMFBOVESPA:GOLL4,25.14656716
+53239,2010-12-20T09:00:00,BMFBOVESPA:GOLL4,24.97806436
+53240,2010-12-21T09:00:00,BMFBOVESPA:GOLL4,24.84920828
+53241,2010-12-22T09:00:00,BMFBOVESPA:GOLL4,24.2941402
+53242,2010-12-23T09:00:00,BMFBOVESPA:GOLL4,24.87894407
+53243,2010-12-27T09:00:00,BMFBOVESPA:GOLL4,24.47255593
+53244,2010-12-28T09:00:00,BMFBOVESPA:GOLL4,24.28422827
+53245,2010-12-29T09:00:00,BMFBOVESPA:GOLL4,24.77982477
+53246,2010-12-30T09:00:00,BMFBOVESPA:GOLL4,24.87894407
+53247,2011-01-03T09:00:00,BMFBOVESPA:GOLL4,25.67189846
+53248,2011-01-04T09:00:00,BMFBOVESPA:GOLL4,26.24679039
+53249,2011-01-05T09:00:00,BMFBOVESPA:GOLL4,26.25670232
+53250,2011-01-06T09:00:00,BMFBOVESPA:GOLL4,25.69172232
+53251,2011-01-07T09:00:00,BMFBOVESPA:GOLL4,25.69172232
+53252,2011-01-10T09:00:00,BMFBOVESPA:GOLL4,25.27542126
+53253,2011-01-11T09:00:00,BMFBOVESPA:GOLL4,25.91969671
+53254,2011-01-12T09:00:00,BMFBOVESPA:GOLL4,26.56397116
+53255,2011-01-13T09:00:00,BMFBOVESPA:GOLL4,26.46485384
+53256,2011-01-14T09:00:00,BMFBOVESPA:GOLL4,26.26661425
+53257,2011-01-17T09:00:00,BMFBOVESPA:GOLL4,25.77101776
+53258,2011-01-18T09:00:00,BMFBOVESPA:GOLL4,26.23687747
+53259,2011-01-19T09:00:00,BMFBOVESPA:GOLL4,25.78092969
+53260,2011-01-20T09:00:00,BMFBOVESPA:GOLL4,25.32497992
+53261,2011-01-21T09:00:00,BMFBOVESPA:GOLL4,25.49348273
+53262,2011-01-24T09:00:00,BMFBOVESPA:GOLL4,25.53313144
+53263,2011-01-26T09:00:00,BMFBOVESPA:GOLL4,25.49348273
+53264,2011-01-27T09:00:00,BMFBOVESPA:GOLL4,24.90867886
+53265,2011-01-28T09:00:00,BMFBOVESPA:GOLL4,24.30405213
+53266,2011-01-31T09:00:00,BMFBOVESPA:GOLL4,23.60030412
+53267,2011-02-01T09:00:00,BMFBOVESPA:GOLL4,23.97695944
+53268,2011-02-02T09:00:00,BMFBOVESPA:GOLL4,23.2632985
+53269,2011-02-03T09:00:00,BMFBOVESPA:GOLL4,22.96594159
+53270,2011-02-04T09:00:00,BMFBOVESPA:GOLL4,22.4703451
+53271,2011-02-07T09:00:00,BMFBOVESPA:GOLL4,22.50008188
+53272,2011-02-08T09:00:00,BMFBOVESPA:GOLL4,22.88664615
+53273,2011-02-09T09:00:00,BMFBOVESPA:GOLL4,21.88554123
+53274,2011-02-10T09:00:00,BMFBOVESPA:GOLL4,22.30184229
+53275,2011-02-11T09:00:00,BMFBOVESPA:GOLL4,23.50118482
+53276,2011-02-14T09:00:00,BMFBOVESPA:GOLL4,23.41197943
+53277,2011-02-15T09:00:00,BMFBOVESPA:GOLL4,22.89655808
+53278,2011-02-16T09:00:00,BMFBOVESPA:GOLL4,23.25338657
+53279,2011-02-17T09:00:00,BMFBOVESPA:GOLL4,22.81726264
+53280,2011-02-18T09:00:00,BMFBOVESPA:GOLL4,22.79743879
+53281,2011-02-21T10:00:00,BMFBOVESPA:GOLL4,22.04413211
+53282,2011-02-22T10:00:00,BMFBOVESPA:GOLL4,21.95492474
+53283,2011-02-23T10:00:00,BMFBOVESPA:GOLL4,21.33047316
+53284,2011-02-24T10:00:00,BMFBOVESPA:GOLL4,21.95492474
+53285,2011-02-25T10:00:00,BMFBOVESPA:GOLL4,21.56835948
+53286,2011-02-28T10:00:00,BMFBOVESPA:GOLL4,21.82606965
+53287,2011-03-01T10:00:00,BMFBOVESPA:GOLL4,21.11240971
+53288,2011-03-02T10:00:00,BMFBOVESPA:GOLL4,21.11240971
+53289,2011-03-03T10:00:00,BMFBOVESPA:GOLL4,21.3106493
+53290,2011-03-04T10:00:00,BMFBOVESPA:GOLL4,21.17188327
+53291,2011-03-09T10:00:00,BMFBOVESPA:GOLL4,21.11240971
+53292,2011-03-10T10:00:00,BMFBOVESPA:GOLL4,20.53751778
+53293,2011-03-11T10:00:00,BMFBOVESPA:GOLL4,21.02320234
+53294,2011-03-14T10:00:00,BMFBOVESPA:GOLL4,21.01329239
+53295,2011-03-15T10:00:00,BMFBOVESPA:GOLL4,21.99457345
+53296,2011-03-16T10:00:00,BMFBOVESPA:GOLL4,21.69721357
+53297,2011-03-17T10:00:00,BMFBOVESPA:GOLL4,21.42959345
+53298,2011-03-18T10:00:00,BMFBOVESPA:GOLL4,21.54853562
+53299,2011-03-21T10:00:00,BMFBOVESPA:GOLL4,21.22144193
+53300,2011-03-22T10:00:00,BMFBOVESPA:GOLL4,21.48906404
+53301,2011-03-23T10:00:00,BMFBOVESPA:GOLL4,21.80624579
+53302,2011-03-24T10:00:00,BMFBOVESPA:GOLL4,21.89545316
+53303,2011-03-25T10:00:00,BMFBOVESPA:GOLL4,21.95492474
+53304,2011-03-28T10:00:00,BMFBOVESPA:GOLL4,22.05404404
+53305,2011-03-29T10:00:00,BMFBOVESPA:GOLL4,21.89545316
+53306,2011-03-30T10:00:00,BMFBOVESPA:GOLL4,21.90536509
+53307,2011-03-31T10:00:00,BMFBOVESPA:GOLL4,21.64765492
+53308,2011-04-01T10:00:00,BMFBOVESPA:GOLL4,21.61791813
+53309,2011-04-04T10:00:00,BMFBOVESPA:GOLL4,21.65756685
+53310,2011-04-05T10:00:00,BMFBOVESPA:GOLL4,21.66747977
+53311,2011-04-06T10:00:00,BMFBOVESPA:GOLL4,21.55844755
+53312,2011-04-07T10:00:00,BMFBOVESPA:GOLL4,21.19170515
+53313,2011-04-08T10:00:00,BMFBOVESPA:GOLL4,20.68619871
+53314,2011-04-11T10:00:00,BMFBOVESPA:GOLL4,20.5474307
+53315,2011-04-12T10:00:00,BMFBOVESPA:GOLL4,20.44831041
+53316,2011-04-13T10:00:00,BMFBOVESPA:GOLL4,20.61681321
+53317,2011-04-14T10:00:00,BMFBOVESPA:GOLL4,20.65646193
+53318,2011-04-15T10:00:00,BMFBOVESPA:GOLL4,20.85470151
+53319,2011-04-18T10:00:00,BMFBOVESPA:GOLL4,20.46813526
+53320,2011-04-19T10:00:00,BMFBOVESPA:GOLL4,20.59699134
+53321,2011-04-20T10:00:00,BMFBOVESPA:GOLL4,21.32056123
+53322,2011-04-25T10:00:00,BMFBOVESPA:GOLL4,21.56835948
+53323,2011-04-26T10:00:00,BMFBOVESPA:GOLL4,21.69721357
+53324,2011-04-27T10:00:00,BMFBOVESPA:GOLL4,21.26109064
+53325,2011-04-28T10:00:00,BMFBOVESPA:GOLL4,21.51879884
+53326,2011-04-29T10:00:00,BMFBOVESPA:GOLL4,21.60800621
+53327,2011-05-02T10:00:00,BMFBOVESPA:GOLL4,21.59809626
+53328,2011-05-03T10:00:00,BMFBOVESPA:GOLL4,21.08267491
+53329,2011-05-04T10:00:00,BMFBOVESPA:GOLL4,21.21153
+53330,2011-05-05T10:00:00,BMFBOVESPA:GOLL4,21.940001
+53331,2011-05-06T10:00:00,BMFBOVESPA:GOLL4,22.1
+53332,2011-05-09T10:00:00,BMFBOVESPA:GOLL4,21.52
+53333,2011-05-10T10:00:00,BMFBOVESPA:GOLL4,21.9
+53334,2011-05-11T10:00:00,BMFBOVESPA:GOLL4,20.99
+53335,2011-05-12T10:00:00,BMFBOVESPA:GOLL4,21.26
+53336,2011-05-13T10:00:00,BMFBOVESPA:GOLL4,21.0
+53337,2011-05-16T10:00:00,BMFBOVESPA:GOLL4,20.719999
+53338,2011-05-17T10:00:00,BMFBOVESPA:GOLL4,20.860001
+53339,2011-05-18T10:00:00,BMFBOVESPA:GOLL4,20.440001
+53340,2011-05-19T10:00:00,BMFBOVESPA:GOLL4,20.07
+53341,2011-05-20T10:00:00,BMFBOVESPA:GOLL4,19.66
+53342,2011-05-23T10:00:00,BMFBOVESPA:GOLL4,19.58
+53343,2011-05-24T10:00:00,BMFBOVESPA:GOLL4,19.83
+53344,2011-05-25T10:00:00,BMFBOVESPA:GOLL4,19.85
+53345,2011-05-26T10:00:00,BMFBOVESPA:GOLL4,19.6
+53346,2011-05-27T10:00:00,BMFBOVESPA:GOLL4,19.52
+53347,2011-05-30T10:00:00,BMFBOVESPA:GOLL4,20.139999
+53348,2011-05-31T10:00:00,BMFBOVESPA:GOLL4,19.940001
+53349,2011-06-01T10:00:00,BMFBOVESPA:GOLL4,19.790001
+53350,2011-06-02T10:00:00,BMFBOVESPA:GOLL4,20.540001
+53351,2011-06-03T10:00:00,BMFBOVESPA:GOLL4,20.65
+53352,2011-06-06T10:00:00,BMFBOVESPA:GOLL4,20.01
+53353,2011-06-07T10:00:00,BMFBOVESPA:GOLL4,20.1
+53354,2011-06-08T10:00:00,BMFBOVESPA:GOLL4,19.370001
+53355,2011-06-09T10:00:00,BMFBOVESPA:GOLL4,19.09
+53356,2011-06-10T10:00:00,BMFBOVESPA:GOLL4,18.85
+53357,2011-06-13T10:00:00,BMFBOVESPA:GOLL4,18.629999
+53358,2011-06-14T10:00:00,BMFBOVESPA:GOLL4,18.870001
+53359,2011-06-15T10:00:00,BMFBOVESPA:GOLL4,18.52
+53360,2011-06-16T10:00:00,BMFBOVESPA:GOLL4,17.9
+53361,2011-06-17T10:00:00,BMFBOVESPA:GOLL4,17.940001
+53362,2011-06-20T10:00:00,BMFBOVESPA:GOLL4,18.26
+53363,2011-06-21T10:00:00,BMFBOVESPA:GOLL4,17.98
+53364,2011-06-22T10:00:00,BMFBOVESPA:GOLL4,17.65
+53365,2011-06-24T10:00:00,BMFBOVESPA:GOLL4,18.43
+53366,2011-06-27T10:00:00,BMFBOVESPA:GOLL4,18.43
+53367,2011-06-28T10:00:00,BMFBOVESPA:GOLL4,19.049999
+53368,2011-06-29T10:00:00,BMFBOVESPA:GOLL4,18.799999
+53369,2011-06-30T10:00:00,BMFBOVESPA:GOLL4,18.629999
+53370,2011-07-01T10:00:00,BMFBOVESPA:GOLL4,19.42
+53371,2011-07-04T10:00:00,BMFBOVESPA:GOLL4,20.059999
+53372,2011-07-05T10:00:00,BMFBOVESPA:GOLL4,20.299999
+53373,2011-07-06T10:00:00,BMFBOVESPA:GOLL4,19.77
+53374,2011-07-07T10:00:00,BMFBOVESPA:GOLL4,19.1
+53375,2011-07-08T10:00:00,BMFBOVESPA:GOLL4,19.77
+53376,2011-07-11T10:00:00,BMFBOVESPA:GOLL4,18.75
+53377,2011-07-12T10:00:00,BMFBOVESPA:GOLL4,18.15
+53378,2011-07-13T10:00:00,BMFBOVESPA:GOLL4,17.950001
+53379,2011-07-14T10:00:00,BMFBOVESPA:GOLL4,17.459999
+53380,2011-07-15T10:00:00,BMFBOVESPA:GOLL4,17.469999
+53381,2011-07-18T10:00:00,BMFBOVESPA:GOLL4,16.700001
+53382,2011-07-19T10:00:00,BMFBOVESPA:GOLL4,16.48
+53383,2011-07-20T10:00:00,BMFBOVESPA:GOLL4,16.25
+53384,2011-07-21T10:00:00,BMFBOVESPA:GOLL4,16.48
+53385,2011-07-22T10:00:00,BMFBOVESPA:GOLL4,17.0
+53386,2011-07-25T10:00:00,BMFBOVESPA:GOLL4,16.469999
+53387,2011-07-26T10:00:00,BMFBOVESPA:GOLL4,15.97
+53388,2011-07-27T10:00:00,BMFBOVESPA:GOLL4,15.54
+53389,2011-07-28T10:00:00,BMFBOVESPA:GOLL4,15.31
+53390,2011-07-29T10:00:00,BMFBOVESPA:GOLL4,12.0
+53391,2011-08-01T10:00:00,BMFBOVESPA:GOLL4,11.9
+53392,2011-08-02T10:00:00,BMFBOVESPA:GOLL4,11.8
+53393,2011-08-03T10:00:00,BMFBOVESPA:GOLL4,10.84
+53394,2011-08-04T10:00:00,BMFBOVESPA:GOLL4,10.02
+53395,2011-08-05T10:00:00,BMFBOVESPA:GOLL4,9.83
+53396,2011-08-08T10:00:00,BMFBOVESPA:GOLL4,9.12
+53397,2011-08-09T10:00:00,BMFBOVESPA:GOLL4,10.74
+53398,2011-08-10T10:00:00,BMFBOVESPA:GOLL4,10.36
+53399,2011-08-11T10:00:00,BMFBOVESPA:GOLL4,10.34
+53400,2011-08-12T10:00:00,BMFBOVESPA:GOLL4,10.18
+53401,2011-08-15T10:00:00,BMFBOVESPA:GOLL4,10.5
+53402,2011-08-16T10:00:00,BMFBOVESPA:GOLL4,10.28
+53403,2011-08-17T10:00:00,BMFBOVESPA:GOLL4,10.54
+53404,2011-08-18T10:00:00,BMFBOVESPA:GOLL4,10.11
+53405,2011-08-19T10:00:00,BMFBOVESPA:GOLL4,10.22
+53406,2011-08-22T10:00:00,BMFBOVESPA:GOLL4,10.26
+53407,2011-08-23T10:00:00,BMFBOVESPA:GOLL4,10.64
+53408,2011-08-24T10:00:00,BMFBOVESPA:GOLL4,11.3
+53409,2011-08-25T10:00:00,BMFBOVESPA:GOLL4,10.9
+53410,2011-08-26T10:00:00,BMFBOVESPA:GOLL4,11.07
+53411,2011-08-29T10:00:00,BMFBOVESPA:GOLL4,11.71
+53412,2011-08-30T10:00:00,BMFBOVESPA:GOLL4,11.85
+53413,2011-08-31T10:00:00,BMFBOVESPA:GOLL4,12.04
+53414,2011-09-01T10:00:00,BMFBOVESPA:GOLL4,12.28
+53415,2011-09-02T10:00:00,BMFBOVESPA:GOLL4,12.03
+53416,2011-09-05T10:00:00,BMFBOVESPA:GOLL4,11.46
+53417,2011-09-06T10:00:00,BMFBOVESPA:GOLL4,12.07
+53418,2011-09-08T10:00:00,BMFBOVESPA:GOLL4,12.1
+53419,2011-09-09T10:00:00,BMFBOVESPA:GOLL4,11.94
+53420,2011-09-12T10:00:00,BMFBOVESPA:GOLL4,11.97
+53421,2011-09-13T10:00:00,BMFBOVESPA:GOLL4,12.24
+53422,2011-09-14T10:00:00,BMFBOVESPA:GOLL4,12.75
+53423,2011-09-15T10:00:00,BMFBOVESPA:GOLL4,12.62
+53424,2011-09-16T10:00:00,BMFBOVESPA:GOLL4,13.0
+53425,2011-09-19T10:00:00,BMFBOVESPA:GOLL4,12.5
+53426,2011-09-20T10:00:00,BMFBOVESPA:GOLL4,12.0
+53427,2011-09-21T10:00:00,BMFBOVESPA:GOLL4,12.07
+53428,2011-09-22T10:00:00,BMFBOVESPA:GOLL4,11.06
+53429,2011-09-23T10:00:00,BMFBOVESPA:GOLL4,11.23
+53430,2011-09-26T10:00:00,BMFBOVESPA:GOLL4,11.52
+53431,2011-09-27T10:00:00,BMFBOVESPA:GOLL4,11.43
+53432,2011-09-28T10:00:00,BMFBOVESPA:GOLL4,11.12
+53433,2011-09-29T10:00:00,BMFBOVESPA:GOLL4,10.77
+53434,2011-09-30T10:00:00,BMFBOVESPA:GOLL4,10.24
+53435,2011-10-03T10:00:00,BMFBOVESPA:GOLL4,9.67
+53436,2011-10-04T10:00:00,BMFBOVESPA:GOLL4,10.21
+53437,2011-10-05T10:00:00,BMFBOVESPA:GOLL4,10.39
+53438,2011-10-06T10:00:00,BMFBOVESPA:GOLL4,11.18
+53439,2011-10-07T10:00:00,BMFBOVESPA:GOLL4,11.1
+53440,2011-10-10T10:00:00,BMFBOVESPA:GOLL4,11.95
+53441,2011-10-11T10:00:00,BMFBOVESPA:GOLL4,12.46
+53442,2011-10-13T10:00:00,BMFBOVESPA:GOLL4,12.25
+53443,2011-10-14T10:00:00,BMFBOVESPA:GOLL4,12.29
+53444,2011-10-17T09:00:00,BMFBOVESPA:GOLL4,11.98
+53445,2011-10-18T09:00:00,BMFBOVESPA:GOLL4,12.51
+53446,2011-10-19T09:00:00,BMFBOVESPA:GOLL4,12.74
+53447,2011-10-20T09:00:00,BMFBOVESPA:GOLL4,12.35
+53448,2011-10-21T09:00:00,BMFBOVESPA:GOLL4,12.78
+53449,2011-10-24T09:00:00,BMFBOVESPA:GOLL4,13.48
+53450,2011-10-25T09:00:00,BMFBOVESPA:GOLL4,13.07
+53451,2011-10-26T09:00:00,BMFBOVESPA:GOLL4,13.19
+53452,2011-10-27T09:00:00,BMFBOVESPA:GOLL4,13.96
+53453,2011-10-28T09:00:00,BMFBOVESPA:GOLL4,13.9
+53454,2011-10-31T09:00:00,BMFBOVESPA:GOLL4,13.51
+53455,2011-11-01T09:00:00,BMFBOVESPA:GOLL4,13.1
+53456,2011-11-03T09:00:00,BMFBOVESPA:GOLL4,14.21
+53457,2011-11-04T09:00:00,BMFBOVESPA:GOLL4,14.61
+53458,2011-11-07T09:00:00,BMFBOVESPA:GOLL4,14.19
+53459,2011-11-08T09:00:00,BMFBOVESPA:GOLL4,14.17
+53460,2011-11-09T09:00:00,BMFBOVESPA:GOLL4,13.81
+53461,2011-11-10T09:00:00,BMFBOVESPA:GOLL4,13.63
+53462,2011-11-11T09:00:00,BMFBOVESPA:GOLL4,13.89
+53463,2011-11-14T09:00:00,BMFBOVESPA:GOLL4,14.05
+53464,2011-11-16T09:00:00,BMFBOVESPA:GOLL4,13.85
+53465,2011-11-17T09:00:00,BMFBOVESPA:GOLL4,13.2
+53466,2011-11-18T09:00:00,BMFBOVESPA:GOLL4,13.17
+53467,2011-11-21T09:00:00,BMFBOVESPA:GOLL4,13.01
+53468,2011-11-22T09:00:00,BMFBOVESPA:GOLL4,12.95
+53469,2011-11-23T09:00:00,BMFBOVESPA:GOLL4,12.51
+53470,2011-11-24T09:00:00,BMFBOVESPA:GOLL4,12.58
+53471,2011-11-25T09:00:00,BMFBOVESPA:GOLL4,12.27
+53472,2011-11-28T09:00:00,BMFBOVESPA:GOLL4,12.97
+53473,2011-11-29T09:00:00,BMFBOVESPA:GOLL4,12.61
+53474,2011-11-30T09:00:00,BMFBOVESPA:GOLL4,13.5
+53475,2011-12-01T09:00:00,BMFBOVESPA:GOLL4,14.25
+53476,2011-12-02T09:00:00,BMFBOVESPA:GOLL4,14.08
+53477,2011-12-05T09:00:00,BMFBOVESPA:GOLL4,14.68
+53478,2011-12-06T09:00:00,BMFBOVESPA:GOLL4,14.96
+53479,2011-12-07T09:00:00,BMFBOVESPA:GOLL4,15.5
+53480,2011-12-08T09:00:00,BMFBOVESPA:GOLL4,15.04
+53481,2011-12-09T09:00:00,BMFBOVESPA:GOLL4,15.7
+53482,2011-12-12T09:00:00,BMFBOVESPA:GOLL4,15.34
+53483,2011-12-13T09:00:00,BMFBOVESPA:GOLL4,15.07
+53484,2011-12-14T09:00:00,BMFBOVESPA:GOLL4,14.43
+53485,2011-12-15T09:00:00,BMFBOVESPA:GOLL4,14.42
+53486,2011-12-16T09:00:00,BMFBOVESPA:GOLL4,13.91
+53487,2011-12-19T09:00:00,BMFBOVESPA:GOLL4,12.83
+53488,2011-12-20T09:00:00,BMFBOVESPA:GOLL4,12.92
+53489,2011-12-21T09:00:00,BMFBOVESPA:GOLL4,12.83
+53490,2011-12-22T09:00:00,BMFBOVESPA:GOLL4,12.8
+53491,2011-12-23T09:00:00,BMFBOVESPA:GOLL4,12.8
+53492,2011-12-26T09:00:00,BMFBOVESPA:GOLL4,12.86
+53493,2011-12-27T09:00:00,BMFBOVESPA:GOLL4,12.72
+53494,2011-12-28T09:00:00,BMFBOVESPA:GOLL4,11.91
+53495,2011-12-29T09:00:00,BMFBOVESPA:GOLL4,12.44
+53496,2012-01-02T09:00:00,BMFBOVESPA:GOLL4,12.65
+53497,2012-01-03T09:00:00,BMFBOVESPA:GOLL4,12.89
+53498,2012-01-04T09:00:00,BMFBOVESPA:GOLL4,12.6
+53499,2012-01-05T09:00:00,BMFBOVESPA:GOLL4,12.27
+53500,2012-01-06T09:00:00,BMFBOVESPA:GOLL4,12.12
+53501,2012-01-09T09:00:00,BMFBOVESPA:GOLL4,12.17
+53502,2012-01-10T09:00:00,BMFBOVESPA:GOLL4,12.37
+53503,2012-01-11T09:00:00,BMFBOVESPA:GOLL4,12.39
+53504,2012-01-12T09:00:00,BMFBOVESPA:GOLL4,12.44
+53505,2012-01-13T09:00:00,BMFBOVESPA:GOLL4,12.05
+53506,2012-01-16T09:00:00,BMFBOVESPA:GOLL4,11.98
+53507,2012-01-17T09:00:00,BMFBOVESPA:GOLL4,12.22
+53508,2012-01-18T09:00:00,BMFBOVESPA:GOLL4,12.35
+53509,2012-01-19T09:00:00,BMFBOVESPA:GOLL4,12.32
+53510,2012-01-20T09:00:00,BMFBOVESPA:GOLL4,12.36
+53511,2012-01-23T09:00:00,BMFBOVESPA:GOLL4,12.38
+53512,2012-01-24T09:00:00,BMFBOVESPA:GOLL4,12.24
+53513,2012-01-26T09:00:00,BMFBOVESPA:GOLL4,12.44
+53514,2012-01-27T09:00:00,BMFBOVESPA:GOLL4,12.26
+53515,2012-01-30T09:00:00,BMFBOVESPA:GOLL4,11.93
+53516,2012-01-31T09:00:00,BMFBOVESPA:GOLL4,12.02
+53517,2012-02-01T09:00:00,BMFBOVESPA:GOLL4,12.07
+53518,2012-02-02T09:00:00,BMFBOVESPA:GOLL4,12.81
+53519,2012-02-03T09:00:00,BMFBOVESPA:GOLL4,13.03
+53520,2012-02-06T09:00:00,BMFBOVESPA:GOLL4,12.65
+53521,2012-02-07T09:00:00,BMFBOVESPA:GOLL4,12.89
+53522,2012-02-08T09:00:00,BMFBOVESPA:GOLL4,12.55
+53523,2012-02-09T09:00:00,BMFBOVESPA:GOLL4,12.71
+53524,2012-02-10T09:00:00,BMFBOVESPA:GOLL4,12.38
+53525,2012-02-13T09:00:00,BMFBOVESPA:GOLL4,13.6
+53526,2012-02-14T09:00:00,BMFBOVESPA:GOLL4,14.34
+53527,2012-02-15T09:00:00,BMFBOVESPA:GOLL4,14.27
+53528,2012-02-16T09:00:00,BMFBOVESPA:GOLL4,14.5
+53529,2012-02-17T09:00:00,BMFBOVESPA:GOLL4,14.96
+53530,2012-02-22T09:00:00,BMFBOVESPA:GOLL4,14.49
+53531,2012-02-23T09:00:00,BMFBOVESPA:GOLL4,14.4
+53532,2012-02-24T09:00:00,BMFBOVESPA:GOLL4,14.32
+53533,2012-02-27T10:00:00,BMFBOVESPA:GOLL4,14.36
+53534,2012-02-28T10:00:00,BMFBOVESPA:GOLL4,15.19
+53535,2012-02-29T10:00:00,BMFBOVESPA:GOLL4,14.99
+53536,2012-03-01T10:00:00,BMFBOVESPA:GOLL4,14.45
+53537,2012-03-02T10:00:00,BMFBOVESPA:GOLL4,14.5
+53538,2012-03-05T10:00:00,BMFBOVESPA:GOLL4,14.38
+53539,2012-03-06T10:00:00,BMFBOVESPA:GOLL4,14.1
+53540,2012-03-07T10:00:00,BMFBOVESPA:GOLL4,14.1
+53541,2012-03-08T10:00:00,BMFBOVESPA:GOLL4,14.75
+53542,2012-03-09T10:00:00,BMFBOVESPA:GOLL4,14.46
+53543,2012-03-12T10:00:00,BMFBOVESPA:GOLL4,14.25
+53544,2012-03-13T10:00:00,BMFBOVESPA:GOLL4,14.84
+53545,2012-03-14T10:00:00,BMFBOVESPA:GOLL4,14.71
+53546,2012-03-15T10:00:00,BMFBOVESPA:GOLL4,15.15
+53547,2012-03-16T10:00:00,BMFBOVESPA:GOLL4,14.57
+53548,2012-03-19T10:00:00,BMFBOVESPA:GOLL4,14.6
+53549,2012-03-20T10:00:00,BMFBOVESPA:GOLL4,14.4
+53550,2012-03-21T10:00:00,BMFBOVESPA:GOLL4,13.87
+53551,2012-03-22T10:00:00,BMFBOVESPA:GOLL4,13.53
+53552,2012-03-23T10:00:00,BMFBOVESPA:GOLL4,13.31
+53553,2012-03-26T10:00:00,BMFBOVESPA:GOLL4,12.81
+53554,2012-03-27T10:00:00,BMFBOVESPA:GOLL4,13.14
+53555,2012-03-28T10:00:00,BMFBOVESPA:GOLL4,12.47
+53556,2012-03-29T10:00:00,BMFBOVESPA:GOLL4,12.4
+53557,2012-03-30T10:00:00,BMFBOVESPA:GOLL4,12.19
+53558,2012-04-02T10:00:00,BMFBOVESPA:GOLL4,12.04
+53559,2012-04-03T10:00:00,BMFBOVESPA:GOLL4,11.84
+53560,2012-04-04T10:00:00,BMFBOVESPA:GOLL4,11.39
+53561,2012-04-05T10:00:00,BMFBOVESPA:GOLL4,11.3
+53562,2012-04-09T10:00:00,BMFBOVESPA:GOLL4,11.03
+53563,2012-04-10T10:00:00,BMFBOVESPA:GOLL4,11.04
+53564,2012-04-11T10:00:00,BMFBOVESPA:GOLL4,10.68
+53565,2012-04-12T10:00:00,BMFBOVESPA:GOLL4,10.96
+53566,2012-04-13T10:00:00,BMFBOVESPA:GOLL4,10.51
+53567,2012-04-16T10:00:00,BMFBOVESPA:GOLL4,10.25
+53568,2012-04-17T10:00:00,BMFBOVESPA:GOLL4,11.38
+53569,2012-04-18T10:00:00,BMFBOVESPA:GOLL4,10.51
+53570,2012-04-19T10:00:00,BMFBOVESPA:GOLL4,10.35
+53571,2012-04-20T10:00:00,BMFBOVESPA:GOLL4,10.27
+53572,2012-04-23T10:00:00,BMFBOVESPA:GOLL4,9.78
+53573,2012-04-24T10:00:00,BMFBOVESPA:GOLL4,10.17
+53574,2012-04-25T10:00:00,BMFBOVESPA:GOLL4,10.11
+53575,2012-04-26T10:00:00,BMFBOVESPA:GOLL4,10.43
+53576,2012-04-27T10:00:00,BMFBOVESPA:GOLL4,10.15
+53577,2012-04-30T10:00:00,BMFBOVESPA:GOLL4,10.15
+53578,2012-05-02T10:00:00,BMFBOVESPA:GOLL4,10.2
+53579,2012-05-03T10:00:00,BMFBOVESPA:GOLL4,10.02
+53580,2012-05-04T10:00:00,BMFBOVESPA:GOLL4,10.54
+53581,2012-05-07T10:00:00,BMFBOVESPA:GOLL4,10.95
+53582,2012-05-08T10:00:00,BMFBOVESPA:GOLL4,10.69
+53583,2012-05-09T10:00:00,BMFBOVESPA:GOLL4,10.12
+53584,2012-05-10T10:00:00,BMFBOVESPA:GOLL4,10.05
+53585,2012-05-11T10:00:00,BMFBOVESPA:GOLL4,10.27
+53586,2012-05-14T10:00:00,BMFBOVESPA:GOLL4,9.45
+53587,2012-05-15T10:00:00,BMFBOVESPA:GOLL4,9.44
+53588,2012-05-16T10:00:00,BMFBOVESPA:GOLL4,9.48
+53589,2012-05-17T10:00:00,BMFBOVESPA:GOLL4,9.45
+53590,2012-05-18T10:00:00,BMFBOVESPA:GOLL4,9.73
+53591,2012-05-21T10:00:00,BMFBOVESPA:GOLL4,9.95
+53592,2012-05-22T10:00:00,BMFBOVESPA:GOLL4,9.32
+53593,2012-05-23T10:00:00,BMFBOVESPA:GOLL4,8.96
+53594,2012-05-24T10:00:00,BMFBOVESPA:GOLL4,8.46
+53595,2012-05-25T10:00:00,BMFBOVESPA:GOLL4,8.46
+53596,2012-05-28T10:00:00,BMFBOVESPA:GOLL4,8.65
+53597,2012-05-29T10:00:00,BMFBOVESPA:GOLL4,8.78
+53598,2012-05-30T10:00:00,BMFBOVESPA:GOLL4,8.4
+53599,2012-05-31T10:00:00,BMFBOVESPA:GOLL4,8.04
+53600,2012-06-01T10:00:00,BMFBOVESPA:GOLL4,8.11
+53601,2012-06-04T10:00:00,BMFBOVESPA:GOLL4,8.04
+53602,2012-06-05T10:00:00,BMFBOVESPA:GOLL4,7.73
+53603,2012-06-06T10:00:00,BMFBOVESPA:GOLL4,7.9
+53604,2012-06-08T10:00:00,BMFBOVESPA:GOLL4,7.92
+53605,2012-06-11T10:00:00,BMFBOVESPA:GOLL4,8.16
+53606,2012-06-12T10:00:00,BMFBOVESPA:GOLL4,8.270001
+53607,2012-06-13T10:00:00,BMFBOVESPA:GOLL4,8.5
+53608,2012-06-14T10:00:00,BMFBOVESPA:GOLL4,8.85
+53609,2012-06-15T10:00:00,BMFBOVESPA:GOLL4,9.67
+53610,2012-06-18T10:00:00,BMFBOVESPA:GOLL4,9.49
+53611,2012-06-19T10:00:00,BMFBOVESPA:GOLL4,9.8
+53612,2012-06-20T10:00:00,BMFBOVESPA:GOLL4,10.11
+53613,2012-06-21T10:00:00,BMFBOVESPA:GOLL4,9.78
+53614,2012-06-22T10:00:00,BMFBOVESPA:GOLL4,9.87
+53615,2012-06-25T10:00:00,BMFBOVESPA:GOLL4,9.9
+53616,2012-06-26T10:00:00,BMFBOVESPA:GOLL4,9.43
+53617,2012-06-27T10:00:00,BMFBOVESPA:GOLL4,8.89
+53618,2012-06-28T10:00:00,BMFBOVESPA:GOLL4,8.99
+53619,2012-06-29T10:00:00,BMFBOVESPA:GOLL4,8.92
+53620,2012-07-02T10:00:00,BMFBOVESPA:GOLL4,8.89
+53621,2012-07-03T10:00:00,BMFBOVESPA:GOLL4,8.58
+53622,2012-07-04T10:00:00,BMFBOVESPA:GOLL4,8.78
+53623,2012-07-05T10:00:00,BMFBOVESPA:GOLL4,8.53
+53624,2012-07-06T10:00:00,BMFBOVESPA:GOLL4,8.25
+53625,2012-07-10T10:00:00,BMFBOVESPA:GOLL4,8.14
+53626,2012-07-11T10:00:00,BMFBOVESPA:GOLL4,8.29
+53627,2012-07-12T10:00:00,BMFBOVESPA:GOLL4,8.62
+53628,2012-07-13T10:00:00,BMFBOVESPA:GOLL4,8.68
+53629,2012-07-16T10:00:00,BMFBOVESPA:GOLL4,8.3
+53630,2012-07-17T10:00:00,BMFBOVESPA:GOLL4,8.73
+53631,2012-07-18T10:00:00,BMFBOVESPA:GOLL4,8.9
+53632,2012-07-19T10:00:00,BMFBOVESPA:GOLL4,9.4
+53633,2012-07-20T10:00:00,BMFBOVESPA:GOLL4,8.86
+53634,2012-07-23T10:00:00,BMFBOVESPA:GOLL4,8.48
+53635,2012-07-24T10:00:00,BMFBOVESPA:GOLL4,8.17
+53636,2012-07-25T10:00:00,BMFBOVESPA:GOLL4,8.2
+53637,2012-07-26T10:00:00,BMFBOVESPA:GOLL4,8.64
+53638,2012-07-27T10:00:00,BMFBOVESPA:GOLL4,9.47
+53639,2012-07-30T10:00:00,BMFBOVESPA:GOLL4,9.91
+53640,2012-07-31T10:00:00,BMFBOVESPA:GOLL4,9.55
+53641,2012-08-01T10:00:00,BMFBOVESPA:GOLL4,9.09
+53642,2012-08-02T10:00:00,BMFBOVESPA:GOLL4,8.93
+53643,2012-08-03T10:00:00,BMFBOVESPA:GOLL4,9.35
+53644,2012-08-06T10:00:00,BMFBOVESPA:GOLL4,9.91
+53645,2012-08-07T10:00:00,BMFBOVESPA:GOLL4,9.520001
+53646,2012-08-08T10:00:00,BMFBOVESPA:GOLL4,10.05
+53647,2012-08-09T10:00:00,BMFBOVESPA:GOLL4,10.5
+53648,2012-08-10T10:00:00,BMFBOVESPA:GOLL4,10.76
+53649,2012-08-13T10:00:00,BMFBOVESPA:GOLL4,10.96
+53650,2012-08-14T10:00:00,BMFBOVESPA:GOLL4,9.55
+53651,2012-08-15T10:00:00,BMFBOVESPA:GOLL4,9.76
+53652,2012-08-16T10:00:00,BMFBOVESPA:GOLL4,10.28
+53653,2012-08-17T10:00:00,BMFBOVESPA:GOLL4,9.82
+53654,2012-08-20T10:00:00,BMFBOVESPA:GOLL4,10.04
+53655,2012-08-21T10:00:00,BMFBOVESPA:GOLL4,10.15
+53656,2012-08-22T10:00:00,BMFBOVESPA:GOLL4,10.7
+53657,2012-08-23T10:00:00,BMFBOVESPA:GOLL4,10.17
+53658,2012-08-24T10:00:00,BMFBOVESPA:GOLL4,10.25
+53659,2012-08-27T10:00:00,BMFBOVESPA:GOLL4,10.24
+53660,2012-08-28T10:00:00,BMFBOVESPA:GOLL4,10.13
+53661,2012-08-29T10:00:00,BMFBOVESPA:GOLL4,9.69
+53662,2012-08-30T10:00:00,BMFBOVESPA:GOLL4,9.57
+53663,2012-08-31T10:00:00,BMFBOVESPA:GOLL4,9.7
+53664,2012-09-03T10:00:00,BMFBOVESPA:GOLL4,9.31
+53665,2012-09-04T10:00:00,BMFBOVESPA:GOLL4,9.08
+53666,2012-09-05T10:00:00,BMFBOVESPA:GOLL4,9.08
+53667,2012-09-06T10:00:00,BMFBOVESPA:GOLL4,9.38
+53668,2012-09-10T10:00:00,BMFBOVESPA:GOLL4,9.9
+53669,2012-09-11T10:00:00,BMFBOVESPA:GOLL4,10.36
+53670,2012-09-12T10:00:00,BMFBOVESPA:GOLL4,10.93
+53671,2012-09-13T10:00:00,BMFBOVESPA:GOLL4,11.35
+53672,2012-09-14T10:00:00,BMFBOVESPA:GOLL4,11.37
+53673,2012-09-17T10:00:00,BMFBOVESPA:GOLL4,11.0
+53674,2012-09-18T10:00:00,BMFBOVESPA:GOLL4,10.99
+53675,2012-09-19T10:00:00,BMFBOVESPA:GOLL4,11.37
+53676,2012-09-20T10:00:00,BMFBOVESPA:GOLL4,11.33
+53677,2012-09-21T10:00:00,BMFBOVESPA:GOLL4,11.5
+53678,2012-09-24T10:00:00,BMFBOVESPA:GOLL4,12.17
+53679,2012-09-25T10:00:00,BMFBOVESPA:GOLL4,11.8
+53680,2012-09-26T10:00:00,BMFBOVESPA:GOLL4,11.74
+53681,2012-09-27T10:00:00,BMFBOVESPA:GOLL4,11.85
+53682,2012-09-28T10:00:00,BMFBOVESPA:GOLL4,11.57
+53683,2012-10-01T10:00:00,BMFBOVESPA:GOLL4,12.8
+53684,2012-10-02T10:00:00,BMFBOVESPA:GOLL4,11.4
+53685,2012-10-03T10:00:00,BMFBOVESPA:GOLL4,11.88
+53686,2012-10-04T10:00:00,BMFBOVESPA:GOLL4,11.38
+53687,2012-10-05T10:00:00,BMFBOVESPA:GOLL4,11.24
+53688,2012-10-08T10:00:00,BMFBOVESPA:GOLL4,11.5
+53689,2012-10-09T10:00:00,BMFBOVESPA:GOLL4,11.25
+53690,2012-10-10T10:00:00,BMFBOVESPA:GOLL4,10.93
+53691,2012-10-11T10:00:00,BMFBOVESPA:GOLL4,10.44
+53692,2012-10-15T10:00:00,BMFBOVESPA:GOLL4,10.73
+53693,2012-10-16T10:00:00,BMFBOVESPA:GOLL4,10.5
+53694,2012-10-17T10:00:00,BMFBOVESPA:GOLL4,10.89
+53695,2012-10-18T10:00:00,BMFBOVESPA:GOLL4,10.82
+53696,2012-10-19T10:00:00,BMFBOVESPA:GOLL4,10.6
+53697,2012-10-22T09:00:00,BMFBOVESPA:GOLL4,10.8
+53698,2012-10-23T09:00:00,BMFBOVESPA:GOLL4,10.75
+53699,2012-10-24T09:00:00,BMFBOVESPA:GOLL4,10.42
+53700,2012-10-25T09:00:00,BMFBOVESPA:GOLL4,10.48
+53701,2012-10-26T09:00:00,BMFBOVESPA:GOLL4,10.16
+53702,2012-10-29T09:00:00,BMFBOVESPA:GOLL4,10.1
+53703,2012-10-30T09:00:00,BMFBOVESPA:GOLL4,10.19
+53704,2012-10-31T09:00:00,BMFBOVESPA:GOLL4,10.15
+53705,2012-11-01T09:00:00,BMFBOVESPA:GOLL4,10.09
+53706,2012-11-05T09:00:00,BMFBOVESPA:GOLL4,10.55
+53707,2012-11-06T09:00:00,BMFBOVESPA:GOLL4,10.76
+53708,2012-11-07T09:00:00,BMFBOVESPA:GOLL4,10.8
+53709,2012-11-08T09:00:00,BMFBOVESPA:GOLL4,10.38
+53710,2012-11-09T09:00:00,BMFBOVESPA:GOLL4,10.4
+53711,2012-11-12T09:00:00,BMFBOVESPA:GOLL4,10.21
+53712,2012-11-13T09:00:00,BMFBOVESPA:GOLL4,10.1
+53713,2012-11-14T09:00:00,BMFBOVESPA:GOLL4,10.19
+53714,2012-11-16T09:00:00,BMFBOVESPA:GOLL4,9.65
+53715,2012-11-19T09:00:00,BMFBOVESPA:GOLL4,9.65
+53716,2012-11-21T09:00:00,BMFBOVESPA:GOLL4,9.55
+53717,2012-11-22T09:00:00,BMFBOVESPA:GOLL4,9.68
+53718,2012-11-23T09:00:00,BMFBOVESPA:GOLL4,9.86
+53719,2012-11-26T09:00:00,BMFBOVESPA:GOLL4,9.45
+53720,2012-11-27T09:00:00,BMFBOVESPA:GOLL4,9.42
+53721,2012-11-28T09:00:00,BMFBOVESPA:GOLL4,9.71
+53722,2012-11-29T09:00:00,BMFBOVESPA:GOLL4,10.15
+53723,2012-11-30T09:00:00,BMFBOVESPA:GOLL4,10.25
+53724,2012-12-03T09:00:00,BMFBOVESPA:GOLL4,10.22
+53725,2012-12-04T09:00:00,BMFBOVESPA:GOLL4,10.16
+53726,2012-12-05T09:00:00,BMFBOVESPA:GOLL4,10.3
+53727,2012-12-06T09:00:00,BMFBOVESPA:GOLL4,10.18
+53728,2012-12-07T09:00:00,BMFBOVESPA:GOLL4,10.55
+53729,2012-12-10T09:00:00,BMFBOVESPA:GOLL4,10.51
+53730,2012-12-11T09:00:00,BMFBOVESPA:GOLL4,10.41
+53731,2012-12-12T09:00:00,BMFBOVESPA:GOLL4,10.25
+53732,2012-12-13T09:00:00,BMFBOVESPA:GOLL4,9.96
+53733,2012-12-14T09:00:00,BMFBOVESPA:GOLL4,10.79
+53734,2012-12-17T09:00:00,BMFBOVESPA:GOLL4,10.79
+53735,2012-12-18T09:00:00,BMFBOVESPA:GOLL4,10.87
+53736,2012-12-19T09:00:00,BMFBOVESPA:GOLL4,11.21
+53737,2012-12-20T09:00:00,BMFBOVESPA:GOLL4,11.25
+53738,2012-12-21T09:00:00,BMFBOVESPA:GOLL4,11.25
+53739,2012-12-26T09:00:00,BMFBOVESPA:GOLL4,13.05
+53740,2012-12-27T09:00:00,BMFBOVESPA:GOLL4,12.69
+53741,2012-12-28T09:00:00,BMFBOVESPA:GOLL4,12.9
+53742,2013-01-02T09:00:00,BMFBOVESPA:GOLL4,12.82
+53743,2013-01-03T09:00:00,BMFBOVESPA:GOLL4,13.01
+53744,2013-01-04T09:00:00,BMFBOVESPA:GOLL4,12.57
+53745,2013-01-07T09:00:00,BMFBOVESPA:GOLL4,12.68
+53746,2013-01-08T09:00:00,BMFBOVESPA:GOLL4,13.2
+53747,2013-01-09T09:00:00,BMFBOVESPA:GOLL4,13.4
+53748,2013-01-10T09:00:00,BMFBOVESPA:GOLL4,13.37
+53749,2013-01-11T09:00:00,BMFBOVESPA:GOLL4,13.84
+53750,2013-01-14T09:00:00,BMFBOVESPA:GOLL4,13.62
+53751,2013-01-15T09:00:00,BMFBOVESPA:GOLL4,13.95
+53752,2013-01-16T09:00:00,BMFBOVESPA:GOLL4,14.34
+53753,2013-01-17T09:00:00,BMFBOVESPA:GOLL4,14.72
+53754,2013-01-18T09:00:00,BMFBOVESPA:GOLL4,14.8
+53755,2013-01-21T09:00:00,BMFBOVESPA:GOLL4,14.74
+53756,2013-01-22T09:00:00,BMFBOVESPA:GOLL4,14.54
+53757,2013-01-23T09:00:00,BMFBOVESPA:GOLL4,14.43
+53758,2013-01-24T09:00:00,BMFBOVESPA:GOLL4,14.75
+53759,2013-01-28T09:00:00,BMFBOVESPA:GOLL4,14.38
+53760,2013-01-29T09:00:00,BMFBOVESPA:GOLL4,15.0
+53761,2013-01-30T09:00:00,BMFBOVESPA:GOLL4,14.4
+53762,2013-01-31T09:00:00,BMFBOVESPA:GOLL4,14.49
+53763,2013-02-01T09:00:00,BMFBOVESPA:GOLL4,14.4
+53764,2013-02-04T09:00:00,BMFBOVESPA:GOLL4,14.57
+53765,2013-02-05T09:00:00,BMFBOVESPA:GOLL4,14.66
+53766,2013-02-06T09:00:00,BMFBOVESPA:GOLL4,14.5
+53767,2013-02-07T09:00:00,BMFBOVESPA:GOLL4,14.25
+53768,2013-02-08T09:00:00,BMFBOVESPA:GOLL4,13.8
+53769,2013-02-13T09:00:00,BMFBOVESPA:GOLL4,14.17
+53770,2013-02-14T09:00:00,BMFBOVESPA:GOLL4,13.65
+53771,2013-02-15T09:00:00,BMFBOVESPA:GOLL4,13.28
+53772,2013-02-18T10:00:00,BMFBOVESPA:GOLL4,13.3
+53773,2013-02-19T10:00:00,BMFBOVESPA:GOLL4,13.08
+53774,2013-02-20T10:00:00,BMFBOVESPA:GOLL4,12.78
+53775,2013-02-21T10:00:00,BMFBOVESPA:GOLL4,12.34
+53776,2013-02-22T10:00:00,BMFBOVESPA:GOLL4,12.85
+53777,2013-02-25T10:00:00,BMFBOVESPA:GOLL4,12.42
+53778,2013-02-26T10:00:00,BMFBOVESPA:GOLL4,12.4
+53779,2013-02-27T10:00:00,BMFBOVESPA:GOLL4,12.13
+53780,2013-02-28T10:00:00,BMFBOVESPA:GOLL4,12.57
+53781,2013-03-01T10:00:00,BMFBOVESPA:GOLL4,12.62
+53782,2013-03-04T10:00:00,BMFBOVESPA:GOLL4,13.29
+53783,2013-03-05T10:00:00,BMFBOVESPA:GOLL4,13.45
+53784,2013-03-06T10:00:00,BMFBOVESPA:GOLL4,13.55
+53785,2013-03-07T10:00:00,BMFBOVESPA:GOLL4,14.17
+53786,2013-03-08T10:00:00,BMFBOVESPA:GOLL4,13.4
+53787,2013-03-11T10:00:00,BMFBOVESPA:GOLL4,13.34
+53788,2013-03-12T10:00:00,BMFBOVESPA:GOLL4,13.84
+53789,2013-03-13T10:00:00,BMFBOVESPA:GOLL4,14.3
+53790,2013-03-14T10:00:00,BMFBOVESPA:GOLL4,14.29
+53791,2013-03-15T10:00:00,BMFBOVESPA:GOLL4,14.3
+53792,2013-03-18T10:00:00,BMFBOVESPA:GOLL4,14.58
+53793,2013-03-19T10:00:00,BMFBOVESPA:GOLL4,14.01
+53794,2013-03-20T10:00:00,BMFBOVESPA:GOLL4,13.18
+53795,2013-03-21T10:00:00,BMFBOVESPA:GOLL4,12.84
+53796,2013-03-22T10:00:00,BMFBOVESPA:GOLL4,12.5
+53797,2013-03-25T10:00:00,BMFBOVESPA:GOLL4,11.77
+53798,2013-03-26T10:00:00,BMFBOVESPA:GOLL4,12.13
+53799,2013-03-27T10:00:00,BMFBOVESPA:GOLL4,11.75
+53800,2013-03-28T10:00:00,BMFBOVESPA:GOLL4,11.8
+53801,2013-04-01T10:00:00,BMFBOVESPA:GOLL4,11.73
+53802,2013-04-02T10:00:00,BMFBOVESPA:GOLL4,10.98
+53803,2013-04-03T10:00:00,BMFBOVESPA:GOLL4,11.26
+53804,2013-04-04T10:00:00,BMFBOVESPA:GOLL4,10.86
+53805,2013-04-05T10:00:00,BMFBOVESPA:GOLL4,11.15
+53806,2013-04-08T10:00:00,BMFBOVESPA:GOLL4,11.55
+53807,2013-04-09T10:00:00,BMFBOVESPA:GOLL4,11.21
+53808,2013-04-10T10:00:00,BMFBOVESPA:GOLL4,11.32
+53809,2013-04-11T10:00:00,BMFBOVESPA:GOLL4,11.46
+53810,2013-04-12T10:00:00,BMFBOVESPA:GOLL4,11.58
+53811,2013-04-15T10:00:00,BMFBOVESPA:GOLL4,11.35
+53812,2013-04-16T10:00:00,BMFBOVESPA:GOLL4,12.07
+53813,2013-04-17T10:00:00,BMFBOVESPA:GOLL4,11.55
+53814,2013-04-18T10:00:00,BMFBOVESPA:GOLL4,12.79
+53815,2013-04-19T10:00:00,BMFBOVESPA:GOLL4,13.3
+53816,2013-04-22T10:00:00,BMFBOVESPA:GOLL4,13.0
+53817,2013-04-23T10:00:00,BMFBOVESPA:GOLL4,12.85
+53818,2013-04-24T10:00:00,BMFBOVESPA:GOLL4,13.19
+53819,2013-04-25T10:00:00,BMFBOVESPA:GOLL4,13.81
+53820,2013-04-26T10:00:00,BMFBOVESPA:GOLL4,13.35
+53821,2013-04-29T10:00:00,BMFBOVESPA:GOLL4,12.86
+53822,2013-04-30T10:00:00,BMFBOVESPA:GOLL4,12.4
+53823,2013-05-02T10:00:00,BMFBOVESPA:GOLL4,12.13
+53824,2013-05-03T10:00:00,BMFBOVESPA:GOLL4,11.99
+53825,2013-05-06T10:00:00,BMFBOVESPA:GOLL4,12.35
+53826,2013-05-07T10:00:00,BMFBOVESPA:GOLL4,12.4
+53827,2013-05-08T10:00:00,BMFBOVESPA:GOLL4,12.19
+53828,2013-05-09T10:00:00,BMFBOVESPA:GOLL4,12.14
+53829,2013-05-10T10:00:00,BMFBOVESPA:GOLL4,12.17
+53830,2013-05-13T10:00:00,BMFBOVESPA:GOLL4,11.86
+53831,2013-05-14T10:00:00,BMFBOVESPA:GOLL4,12.25
+53832,2013-05-15T10:00:00,BMFBOVESPA:GOLL4,11.8
+53833,2013-05-16T10:00:00,BMFBOVESPA:GOLL4,11.37
+53834,2013-05-17T10:00:00,BMFBOVESPA:GOLL4,11.13
+53835,2013-05-20T10:00:00,BMFBOVESPA:GOLL4,11.25
+53836,2013-05-21T10:00:00,BMFBOVESPA:GOLL4,11.15
+53837,2013-05-22T10:00:00,BMFBOVESPA:GOLL4,11.0
+53838,2013-05-23T10:00:00,BMFBOVESPA:GOLL4,10.7
+53839,2013-05-24T10:00:00,BMFBOVESPA:GOLL4,10.47
+53840,2013-05-27T10:00:00,BMFBOVESPA:GOLL4,10.49
+53841,2013-05-28T10:00:00,BMFBOVESPA:GOLL4,10.83
+53842,2013-05-29T10:00:00,BMFBOVESPA:GOLL4,9.95
+53843,2013-05-31T10:00:00,BMFBOVESPA:GOLL4,9.31
+53844,2013-06-03T10:00:00,BMFBOVESPA:GOLL4,8.95
+53845,2013-06-04T10:00:00,BMFBOVESPA:GOLL4,9.18
+53846,2013-06-05T10:00:00,BMFBOVESPA:GOLL4,8.84
+53847,2013-06-06T10:00:00,BMFBOVESPA:GOLL4,8.6
+53848,2013-06-07T10:00:00,BMFBOVESPA:GOLL4,8.22
+53849,2013-06-10T10:00:00,BMFBOVESPA:GOLL4,7.66
+53850,2013-06-11T10:00:00,BMFBOVESPA:GOLL4,7.87
+53851,2013-06-12T10:00:00,BMFBOVESPA:GOLL4,8.45
+53852,2013-06-13T10:00:00,BMFBOVESPA:GOLL4,8.47
+53853,2013-06-14T10:00:00,BMFBOVESPA:GOLL4,8.520001
+53854,2013-06-17T10:00:00,BMFBOVESPA:GOLL4,8.45
+53855,2013-06-18T10:00:00,BMFBOVESPA:GOLL4,8.24
+53856,2013-06-19T10:00:00,BMFBOVESPA:GOLL4,7.75
+53857,2013-06-20T10:00:00,BMFBOVESPA:GOLL4,7.5
+53858,2013-06-21T10:00:00,BMFBOVESPA:GOLL4,7.28
+53859,2013-06-24T10:00:00,BMFBOVESPA:GOLL4,6.73
+53860,2013-06-25T10:00:00,BMFBOVESPA:GOLL4,7.5
+53861,2013-06-26T10:00:00,BMFBOVESPA:GOLL4,7.27
+53862,2013-06-27T10:00:00,BMFBOVESPA:GOLL4,7.41
+53863,2013-06-28T10:00:00,BMFBOVESPA:GOLL4,7.17
+53864,2013-07-01T10:00:00,BMFBOVESPA:GOLL4,7.08
+53865,2013-07-02T10:00:00,BMFBOVESPA:GOLL4,6.75
+53866,2013-07-03T10:00:00,BMFBOVESPA:GOLL4,6.25
+53867,2013-07-04T10:00:00,BMFBOVESPA:GOLL4,6.35
+53868,2013-07-05T10:00:00,BMFBOVESPA:GOLL4,6.14
+53869,2013-07-08T10:00:00,BMFBOVESPA:GOLL4,6.46
+53870,2013-07-10T10:00:00,BMFBOVESPA:GOLL4,6.92
+53871,2013-07-11T10:00:00,BMFBOVESPA:GOLL4,7.27
+53872,2013-07-12T10:00:00,BMFBOVESPA:GOLL4,7.19
+53873,2013-07-15T10:00:00,BMFBOVESPA:GOLL4,7.42
+53874,2013-07-16T10:00:00,BMFBOVESPA:GOLL4,7.41
+53875,2013-07-17T10:00:00,BMFBOVESPA:GOLL4,7.87
+53876,2013-07-18T10:00:00,BMFBOVESPA:GOLL4,7.77
+53877,2013-07-19T10:00:00,BMFBOVESPA:GOLL4,7.71
+53878,2013-07-22T10:00:00,BMFBOVESPA:GOLL4,7.99
+53879,2013-07-23T10:00:00,BMFBOVESPA:GOLL4,7.84
+53880,2013-07-24T10:00:00,BMFBOVESPA:GOLL4,7.89
+53881,2013-07-25T10:00:00,BMFBOVESPA:GOLL4,8.14
+53882,2013-07-26T10:00:00,BMFBOVESPA:GOLL4,8.24
+53883,2013-07-29T10:00:00,BMFBOVESPA:GOLL4,8.24
+53884,2013-07-30T10:00:00,BMFBOVESPA:GOLL4,8.2
+53885,2013-07-31T10:00:00,BMFBOVESPA:GOLL4,7.82
+53886,2013-08-01T10:00:00,BMFBOVESPA:GOLL4,8.0
+53887,2013-08-02T10:00:00,BMFBOVESPA:GOLL4,7.7
+53888,2013-08-05T10:00:00,BMFBOVESPA:GOLL4,7.5
+53889,2013-08-06T10:00:00,BMFBOVESPA:GOLL4,7.07
+53890,2013-08-07T10:00:00,BMFBOVESPA:GOLL4,6.87
+53891,2013-08-08T10:00:00,BMFBOVESPA:GOLL4,7.23
+53892,2013-08-09T10:00:00,BMFBOVESPA:GOLL4,7.45
+53893,2013-08-12T10:00:00,BMFBOVESPA:GOLL4,7.57
+53894,2013-08-13T10:00:00,BMFBOVESPA:GOLL4,7.45
+53895,2013-08-14T10:00:00,BMFBOVESPA:GOLL4,8.0
+53896,2013-08-15T10:00:00,BMFBOVESPA:GOLL4,8.21
+53897,2013-08-16T10:00:00,BMFBOVESPA:GOLL4,8.59
+53898,2013-08-19T10:00:00,BMFBOVESPA:GOLL4,8.4
+53899,2013-08-20T10:00:00,BMFBOVESPA:GOLL4,8.55
+53900,2013-08-21T10:00:00,BMFBOVESPA:GOLL4,8.59
+53901,2013-08-22T10:00:00,BMFBOVESPA:GOLL4,8.68
+53902,2013-08-23T10:00:00,BMFBOVESPA:GOLL4,8.92
+53903,2013-08-26T10:00:00,BMFBOVESPA:GOLL4,8.55
+53904,2013-08-27T10:00:00,BMFBOVESPA:GOLL4,8.24
+53905,2013-08-28T10:00:00,BMFBOVESPA:GOLL4,8.22
+53906,2013-08-29T10:00:00,BMFBOVESPA:GOLL4,8.35
+53907,2013-08-30T10:00:00,BMFBOVESPA:GOLL4,8.46
+53908,2013-09-02T10:00:00,BMFBOVESPA:GOLL4,8.89
+53909,2013-09-03T10:00:00,BMFBOVESPA:GOLL4,8.67
+53910,2013-09-04T10:00:00,BMFBOVESPA:GOLL4,8.770001
+53911,2013-09-05T10:00:00,BMFBOVESPA:GOLL4,9.45
+53912,2013-09-06T10:00:00,BMFBOVESPA:GOLL4,10.75
+53913,2013-09-09T10:00:00,BMFBOVESPA:GOLL4,10.7
+53914,2013-09-10T10:00:00,BMFBOVESPA:GOLL4,10.73
+53915,2013-09-11T10:00:00,BMFBOVESPA:GOLL4,10.5
+53916,2013-09-12T10:00:00,BMFBOVESPA:GOLL4,10.35
+53917,2013-09-13T10:00:00,BMFBOVESPA:GOLL4,11.36
+53918,2013-09-16T10:00:00,BMFBOVESPA:GOLL4,10.85
+53919,2013-09-17T10:00:00,BMFBOVESPA:GOLL4,10.74
+53920,2013-09-18T10:00:00,BMFBOVESPA:GOLL4,11.1
+53921,2013-09-19T10:00:00,BMFBOVESPA:GOLL4,10.86
+53922,2013-09-20T10:00:00,BMFBOVESPA:GOLL4,10.51
+53923,2013-09-23T10:00:00,BMFBOVESPA:GOLL4,10.34
+53924,2013-09-24T10:00:00,BMFBOVESPA:GOLL4,10.2
+53925,2013-09-25T10:00:00,BMFBOVESPA:GOLL4,10.36
+53926,2013-09-26T10:00:00,BMFBOVESPA:GOLL4,10.64
+53927,2013-09-27T10:00:00,BMFBOVESPA:GOLL4,10.63
+53928,2013-09-30T10:00:00,BMFBOVESPA:GOLL4,10.59
+53929,2013-10-01T10:00:00,BMFBOVESPA:GOLL4,10.86
+53930,2013-10-02T10:00:00,BMFBOVESPA:GOLL4,10.8
+53931,2013-10-03T10:00:00,BMFBOVESPA:GOLL4,10.82
+53932,2013-10-04T10:00:00,BMFBOVESPA:GOLL4,11.15
+53933,2013-10-07T10:00:00,BMFBOVESPA:GOLL4,10.72
+53934,2013-10-08T10:00:00,BMFBOVESPA:GOLL4,10.08
+53935,2013-10-09T10:00:00,BMFBOVESPA:GOLL4,10.18
+53936,2013-10-10T10:00:00,BMFBOVESPA:GOLL4,10.06
+53937,2013-10-11T10:00:00,BMFBOVESPA:GOLL4,10.5
+53938,2013-10-14T10:00:00,BMFBOVESPA:GOLL4,10.85
+53939,2013-10-15T10:00:00,BMFBOVESPA:GOLL4,10.8
+53940,2013-10-16T10:00:00,BMFBOVESPA:GOLL4,10.88
+53941,2013-10-17T10:00:00,BMFBOVESPA:GOLL4,10.8
+53942,2013-10-18T10:00:00,BMFBOVESPA:GOLL4,10.54
+53943,2013-10-21T09:00:00,BMFBOVESPA:GOLL4,11.23
+53944,2013-10-22T09:00:00,BMFBOVESPA:GOLL4,11.96
+53945,2013-10-23T09:00:00,BMFBOVESPA:GOLL4,11.91
+53946,2013-10-24T09:00:00,BMFBOVESPA:GOLL4,11.43
+53947,2013-10-25T09:00:00,BMFBOVESPA:GOLL4,11.3
+53948,2013-10-28T09:00:00,BMFBOVESPA:GOLL4,11.25
+53949,2013-10-29T09:00:00,BMFBOVESPA:GOLL4,11.08
+53950,2013-10-30T09:00:00,BMFBOVESPA:GOLL4,10.96
+53951,2013-10-31T09:00:00,BMFBOVESPA:GOLL4,11.33
+53952,2013-11-01T09:00:00,BMFBOVESPA:GOLL4,11.1
+53953,2013-11-04T09:00:00,BMFBOVESPA:GOLL4,11.43
+53954,2013-11-05T09:00:00,BMFBOVESPA:GOLL4,11.19
+53955,2013-11-06T09:00:00,BMFBOVESPA:GOLL4,10.99
+53956,2013-11-07T09:00:00,BMFBOVESPA:GOLL4,10.71
+53957,2013-11-08T09:00:00,BMFBOVESPA:GOLL4,10.44
+53958,2013-11-11T09:00:00,BMFBOVESPA:GOLL4,10.42
+53959,2013-11-12T09:00:00,BMFBOVESPA:GOLL4,9.97
+53960,2013-11-13T09:00:00,BMFBOVESPA:GOLL4,9.5
+53961,2013-11-14T09:00:00,BMFBOVESPA:GOLL4,10.18
+53962,2013-11-18T09:00:00,BMFBOVESPA:GOLL4,10.55
+53963,2013-11-19T09:00:00,BMFBOVESPA:GOLL4,9.96
+53964,2013-11-21T09:00:00,BMFBOVESPA:GOLL4,9.72
+53965,2013-11-22T09:00:00,BMFBOVESPA:GOLL4,9.83
+53966,2013-11-25T09:00:00,BMFBOVESPA:GOLL4,10.19
+53967,2013-11-26T09:00:00,BMFBOVESPA:GOLL4,10.12
+53968,2013-11-27T09:00:00,BMFBOVESPA:GOLL4,10.17
+53969,2013-11-28T09:00:00,BMFBOVESPA:GOLL4,9.94
+53970,2013-11-29T09:00:00,BMFBOVESPA:GOLL4,9.91
+53971,2013-12-02T09:00:00,BMFBOVESPA:GOLL4,9.57
+53972,2013-12-03T09:00:00,BMFBOVESPA:GOLL4,9.51
+53973,2013-12-04T09:00:00,BMFBOVESPA:GOLL4,9.4
+53974,2013-12-05T09:00:00,BMFBOVESPA:GOLL4,9.36
+53975,2013-12-06T09:00:00,BMFBOVESPA:GOLL4,9.4
+53976,2013-12-09T09:00:00,BMFBOVESPA:GOLL4,9.46
+53977,2013-12-10T09:00:00,BMFBOVESPA:GOLL4,9.4
+53978,2013-12-11T09:00:00,BMFBOVESPA:GOLL4,9.36
+53979,2013-12-12T09:00:00,BMFBOVESPA:GOLL4,9.35
+53980,2013-12-13T09:00:00,BMFBOVESPA:GOLL4,9.26
+53981,2013-12-16T09:00:00,BMFBOVESPA:GOLL4,9.72
+53982,2013-12-17T09:00:00,BMFBOVESPA:GOLL4,9.56
+53983,2013-12-18T09:00:00,BMFBOVESPA:GOLL4,9.6
+53984,2013-12-19T09:00:00,BMFBOVESPA:GOLL4,9.7
+53985,2013-12-20T09:00:00,BMFBOVESPA:GOLL4,10.07
+53986,2013-12-23T09:00:00,BMFBOVESPA:GOLL4,10.27
+53987,2013-12-26T09:00:00,BMFBOVESPA:GOLL4,10.25
+53988,2013-12-27T09:00:00,BMFBOVESPA:GOLL4,10.2
+53989,2013-12-30T09:00:00,BMFBOVESPA:GOLL4,10.48
+53990,2014-01-02T09:00:00,BMFBOVESPA:GOLL4,10.13
+53991,2014-01-03T09:00:00,BMFBOVESPA:GOLL4,10.68
+53992,2014-01-06T09:00:00,BMFBOVESPA:GOLL4,10.82
+53993,2014-01-07T09:00:00,BMFBOVESPA:GOLL4,10.86
+53994,2014-01-08T09:00:00,BMFBOVESPA:GOLL4,10.92
+53995,2014-01-09T09:00:00,BMFBOVESPA:GOLL4,10.81
+53996,2014-01-10T09:00:00,BMFBOVESPA:GOLL4,10.7
+53997,2014-01-13T09:00:00,BMFBOVESPA:GOLL4,10.66
+53998,2014-01-14T09:00:00,BMFBOVESPA:GOLL4,10.58
+53999,2014-01-15T09:00:00,BMFBOVESPA:GOLL4,10.7
+54000,2014-01-16T09:00:00,BMFBOVESPA:GOLL4,10.75
+54001,2014-01-17T09:00:00,BMFBOVESPA:GOLL4,10.72
+54002,2014-01-20T09:00:00,BMFBOVESPA:GOLL4,10.5
+54003,2014-01-21T09:00:00,BMFBOVESPA:GOLL4,10.6
+54004,2014-01-22T09:00:00,BMFBOVESPA:GOLL4,11.47
+54005,2014-01-23T09:00:00,BMFBOVESPA:GOLL4,10.94
+54006,2014-01-24T09:00:00,BMFBOVESPA:GOLL4,10.46
+54007,2014-01-27T09:00:00,BMFBOVESPA:GOLL4,10.1
+54008,2014-01-28T09:00:00,BMFBOVESPA:GOLL4,10.16
+54009,2014-01-29T09:00:00,BMFBOVESPA:GOLL4,10.05
+54010,2014-01-30T09:00:00,BMFBOVESPA:GOLL4,9.91
+54011,2014-01-31T09:00:00,BMFBOVESPA:GOLL4,9.6
+54012,2014-02-03T09:00:00,BMFBOVESPA:GOLL4,9.29
+54013,2014-02-04T09:00:00,BMFBOVESPA:GOLL4,9.51
+54014,2014-02-05T09:00:00,BMFBOVESPA:GOLL4,9.7
+54015,2014-02-06T09:00:00,BMFBOVESPA:GOLL4,10.17
+54016,2014-02-07T09:00:00,BMFBOVESPA:GOLL4,10.4
+54017,2014-02-10T09:00:00,BMFBOVESPA:GOLL4,10.44
+54018,2014-02-11T09:00:00,BMFBOVESPA:GOLL4,10.55
+54019,2014-02-12T09:00:00,BMFBOVESPA:GOLL4,10.6
+54020,2014-02-13T09:00:00,BMFBOVESPA:GOLL4,10.55
+54021,2014-02-14T09:00:00,BMFBOVESPA:GOLL4,10.8
+54022,2014-02-17T10:00:00,BMFBOVESPA:GOLL4,10.5
+54023,2014-02-18T10:00:00,BMFBOVESPA:GOLL4,10.63
+54024,2014-02-19T10:00:00,BMFBOVESPA:GOLL4,10.93
+54025,2014-02-20T10:00:00,BMFBOVESPA:GOLL4,11.33
+54026,2014-02-21T10:00:00,BMFBOVESPA:GOLL4,11.38
+54027,2014-02-24T10:00:00,BMFBOVESPA:GOLL4,11.54
+54028,2014-02-25T10:00:00,BMFBOVESPA:GOLL4,11.23
+54029,2014-02-26T10:00:00,BMFBOVESPA:GOLL4,11.19
+54030,2014-02-27T10:00:00,BMFBOVESPA:GOLL4,11.37
+54031,2014-02-28T10:00:00,BMFBOVESPA:GOLL4,11.08
+54032,2014-03-05T10:00:00,BMFBOVESPA:GOLL4,10.77
+54033,2014-03-06T10:00:00,BMFBOVESPA:GOLL4,10.52
+54034,2014-03-07T10:00:00,BMFBOVESPA:GOLL4,10.2
+54035,2014-03-10T10:00:00,BMFBOVESPA:GOLL4,10.26
+54036,2014-03-11T10:00:00,BMFBOVESPA:GOLL4,10.05
+54037,2014-03-12T10:00:00,BMFBOVESPA:GOLL4,9.92
+54038,2014-03-13T10:00:00,BMFBOVESPA:GOLL4,9.82
+54039,2014-03-14T10:00:00,BMFBOVESPA:GOLL4,9.66
+54040,2014-03-17T10:00:00,BMFBOVESPA:GOLL4,10.02
+54041,2014-03-18T10:00:00,BMFBOVESPA:GOLL4,10.24
+54042,2014-03-19T10:00:00,BMFBOVESPA:GOLL4,10.56
+54043,2014-03-20T10:00:00,BMFBOVESPA:GOLL4,10.49
+54044,2014-03-21T10:00:00,BMFBOVESPA:GOLL4,10.38
+54045,2014-03-24T10:00:00,BMFBOVESPA:GOLL4,10.52
+54046,2014-03-25T10:00:00,BMFBOVESPA:GOLL4,10.42
+54047,2014-03-26T10:00:00,BMFBOVESPA:GOLL4,10.59
+54048,2014-03-27T10:00:00,BMFBOVESPA:GOLL4,10.79
+54049,2014-03-28T10:00:00,BMFBOVESPA:GOLL4,11.13
+54050,2014-03-31T10:00:00,BMFBOVESPA:GOLL4,10.94
+54051,2014-04-01T10:00:00,BMFBOVESPA:GOLL4,11.01
+54052,2014-04-02T10:00:00,BMFBOVESPA:GOLL4,11.7
+54053,2014-04-03T10:00:00,BMFBOVESPA:GOLL4,12.4
+54054,2014-04-04T10:00:00,BMFBOVESPA:GOLL4,12.23
+54055,2014-04-07T10:00:00,BMFBOVESPA:GOLL4,12.25
+54056,2014-04-08T10:00:00,BMFBOVESPA:GOLL4,12.32
+54057,2014-04-09T10:00:00,BMFBOVESPA:GOLL4,12.4
+54058,2014-04-10T10:00:00,BMFBOVESPA:GOLL4,12.15
+54059,2014-04-11T10:00:00,BMFBOVESPA:GOLL4,12.12
+54060,2014-04-14T10:00:00,BMFBOVESPA:GOLL4,12.42
+54061,2014-04-15T10:00:00,BMFBOVESPA:GOLL4,12.28
+54062,2014-04-16T10:00:00,BMFBOVESPA:GOLL4,12.49
+54063,2014-04-17T10:00:00,BMFBOVESPA:GOLL4,12.5
+54064,2014-04-22T10:00:00,BMFBOVESPA:GOLL4,12.4
+54065,2014-04-23T10:00:00,BMFBOVESPA:GOLL4,12.32
+54066,2014-04-24T10:00:00,BMFBOVESPA:GOLL4,13.09
+54067,2014-04-25T10:00:00,BMFBOVESPA:GOLL4,12.88
+54068,2014-04-28T10:00:00,BMFBOVESPA:GOLL4,13.4
+54069,2014-04-29T10:00:00,BMFBOVESPA:GOLL4,13.9
+54070,2014-04-30T10:00:00,BMFBOVESPA:GOLL4,14.29
+54071,2014-05-02T10:00:00,BMFBOVESPA:GOLL4,15.19
+54072,2014-05-05T10:00:00,BMFBOVESPA:GOLL4,14.63
+54073,2014-05-06T10:00:00,BMFBOVESPA:GOLL4,14.94
+54074,2014-05-07T10:00:00,BMFBOVESPA:GOLL4,14.75
+54075,2014-05-08T10:00:00,BMFBOVESPA:GOLL4,13.94
+54076,2014-05-09T10:00:00,BMFBOVESPA:GOLL4,13.52
+54077,2014-05-12T10:00:00,BMFBOVESPA:GOLL4,14.29
+54078,2014-05-13T10:00:00,BMFBOVESPA:GOLL4,14.2
+54079,2014-05-14T10:00:00,BMFBOVESPA:GOLL4,13.98
+54080,2014-05-15T10:00:00,BMFBOVESPA:GOLL4,14.05
+54081,2014-05-16T10:00:00,BMFBOVESPA:GOLL4,13.49
+54082,2014-05-19T10:00:00,BMFBOVESPA:GOLL4,13.46
+54083,2014-05-20T10:00:00,BMFBOVESPA:GOLL4,13.0
+54084,2014-05-21T10:00:00,BMFBOVESPA:GOLL4,13.45
+54085,2014-05-22T10:00:00,BMFBOVESPA:GOLL4,13.2
+54086,2014-05-23T10:00:00,BMFBOVESPA:GOLL4,13.38
+54087,2014-05-26T10:00:00,BMFBOVESPA:GOLL4,13.52
+54088,2014-05-27T10:00:00,BMFBOVESPA:GOLL4,13.61
+54089,2014-05-28T10:00:00,BMFBOVESPA:GOLL4,14.0
+54090,2014-05-29T10:00:00,BMFBOVESPA:GOLL4,14.0
+54091,2014-05-30T10:00:00,BMFBOVESPA:GOLL4,13.17
+54092,2014-06-02T10:00:00,BMFBOVESPA:GOLL4,12.7
+54093,2014-06-03T10:00:00,BMFBOVESPA:GOLL4,12.65
+54094,2014-06-04T10:00:00,BMFBOVESPA:GOLL4,12.37
+54095,2014-06-05T10:00:00,BMFBOVESPA:GOLL4,12.16
+54096,2014-06-06T10:00:00,BMFBOVESPA:GOLL4,12.51
+54097,2014-06-09T10:00:00,BMFBOVESPA:GOLL4,13.06
+54098,2014-06-10T10:00:00,BMFBOVESPA:GOLL4,12.96
+54099,2014-06-11T10:00:00,BMFBOVESPA:GOLL4,13.08
+54100,2014-06-13T10:00:00,BMFBOVESPA:GOLL4,12.57
+54101,2014-06-16T10:00:00,BMFBOVESPA:GOLL4,12.18
+54102,2014-06-17T10:00:00,BMFBOVESPA:GOLL4,12.17
+54103,2014-06-18T10:00:00,BMFBOVESPA:GOLL4,12.59
+54104,2014-06-20T10:00:00,BMFBOVESPA:GOLL4,12.32
+54105,2014-06-23T10:00:00,BMFBOVESPA:GOLL4,12.26
+54106,2014-06-24T10:00:00,BMFBOVESPA:GOLL4,12.21
+54107,2014-06-25T10:00:00,BMFBOVESPA:GOLL4,12.15
+54108,2014-06-26T10:00:00,BMFBOVESPA:GOLL4,12.31
+54109,2014-06-27T10:00:00,BMFBOVESPA:GOLL4,12.15
+54110,2014-06-30T10:00:00,BMFBOVESPA:GOLL4,12.02
+54111,2014-07-01T10:00:00,BMFBOVESPA:GOLL4,12.4
+54112,2014-07-02T10:00:00,BMFBOVESPA:GOLL4,12.18
+54113,2014-07-03T10:00:00,BMFBOVESPA:GOLL4,12.19
+54114,2014-07-04T10:00:00,BMFBOVESPA:GOLL4,12.29
+54115,2014-07-07T10:00:00,BMFBOVESPA:GOLL4,12.01
+54116,2014-07-08T10:00:00,BMFBOVESPA:GOLL4,11.68
+54117,2014-07-10T10:00:00,BMFBOVESPA:GOLL4,12.96
+54118,2014-07-11T10:00:00,BMFBOVESPA:GOLL4,13.45
+54119,2014-07-14T10:00:00,BMFBOVESPA:GOLL4,13.24
+54120,2014-07-15T10:00:00,BMFBOVESPA:GOLL4,13.7
+54121,2014-07-16T10:00:00,BMFBOVESPA:GOLL4,13.2
+54122,2014-07-17T10:00:00,BMFBOVESPA:GOLL4,12.6
+54123,2014-07-18T10:00:00,BMFBOVESPA:GOLL4,12.97
+54124,2014-07-21T10:00:00,BMFBOVESPA:GOLL4,13.33
+54125,2014-07-22T10:00:00,BMFBOVESPA:GOLL4,13.63
+54126,2014-07-23T10:00:00,BMFBOVESPA:GOLL4,14.2
+54127,2014-07-24T10:00:00,BMFBOVESPA:GOLL4,14.4
+54128,2014-07-25T10:00:00,BMFBOVESPA:GOLL4,14.13
+54129,2014-07-28T10:00:00,BMFBOVESPA:GOLL4,14.89
+54130,2014-07-29T10:00:00,BMFBOVESPA:GOLL4,14.34
+54131,2014-07-30T10:00:00,BMFBOVESPA:GOLL4,13.82
+54132,2014-07-31T10:00:00,BMFBOVESPA:GOLL4,13.73
+54133,2014-08-01T10:00:00,BMFBOVESPA:GOLL4,13.68
+54134,2014-08-04T10:00:00,BMFBOVESPA:GOLL4,14.1
+54135,2014-08-05T10:00:00,BMFBOVESPA:GOLL4,13.54
+54136,2014-08-06T10:00:00,BMFBOVESPA:GOLL4,13.86
+54137,2014-08-07T10:00:00,BMFBOVESPA:GOLL4,13.6
+54138,2014-08-08T10:00:00,BMFBOVESPA:GOLL4,13.45
+54139,2014-08-11T10:00:00,BMFBOVESPA:GOLL4,13.37
+54140,2014-08-12T10:00:00,BMFBOVESPA:GOLL4,13.15
+54141,2014-08-13T10:00:00,BMFBOVESPA:GOLL4,13.06
+54142,2014-08-14T10:00:00,BMFBOVESPA:GOLL4,13.24
+54143,2014-08-15T10:00:00,BMFBOVESPA:GOLL4,13.67
+54144,2014-08-18T10:00:00,BMFBOVESPA:GOLL4,13.76
+54145,2014-08-19T10:00:00,BMFBOVESPA:GOLL4,14.0
+54146,2014-08-20T10:00:00,BMFBOVESPA:GOLL4,14.0
+54147,2014-08-21T10:00:00,BMFBOVESPA:GOLL4,13.85
+54148,2014-08-22T10:00:00,BMFBOVESPA:GOLL4,13.88
+54149,2014-08-25T10:00:00,BMFBOVESPA:GOLL4,14.12
+54150,2014-08-26T10:00:00,BMFBOVESPA:GOLL4,14.0
+54151,2014-08-27T10:00:00,BMFBOVESPA:GOLL4,13.94
+54152,2014-08-28T10:00:00,BMFBOVESPA:GOLL4,13.54
+54153,2014-08-29T10:00:00,BMFBOVESPA:GOLL4,13.87
+54154,2014-09-01T10:00:00,BMFBOVESPA:GOLL4,14.4
+54155,2014-09-02T10:00:00,BMFBOVESPA:GOLL4,14.65
+54156,2014-09-03T10:00:00,BMFBOVESPA:GOLL4,14.99
+54157,2014-09-04T10:00:00,BMFBOVESPA:GOLL4,15.23
+54158,2014-09-05T10:00:00,BMFBOVESPA:GOLL4,15.1
+54159,2014-09-08T10:00:00,BMFBOVESPA:GOLL4,14.76
+54160,2014-09-09T10:00:00,BMFBOVESPA:GOLL4,14.38
+54161,2014-09-10T10:00:00,BMFBOVESPA:GOLL4,14.62
+54162,2014-09-11T10:00:00,BMFBOVESPA:GOLL4,14.82
+54163,2014-09-12T10:00:00,BMFBOVESPA:GOLL4,14.0
+54164,2014-09-15T10:00:00,BMFBOVESPA:GOLL4,13.65
+54165,2014-09-16T10:00:00,BMFBOVESPA:GOLL4,13.93
+54166,2014-09-17T10:00:00,BMFBOVESPA:GOLL4,13.62
+54167,2014-09-18T10:00:00,BMFBOVESPA:GOLL4,13.36
+54168,2014-09-19T10:00:00,BMFBOVESPA:GOLL4,13.42
+54169,2014-09-22T10:00:00,BMFBOVESPA:GOLL4,13.13
+54170,2014-09-23T10:00:00,BMFBOVESPA:GOLL4,12.92
+54171,2014-09-24T10:00:00,BMFBOVESPA:GOLL4,12.71
+54172,2014-09-25T10:00:00,BMFBOVESPA:GOLL4,12.93
+54173,2014-09-26T10:00:00,BMFBOVESPA:GOLL4,12.77
+54174,2014-09-29T10:00:00,BMFBOVESPA:GOLL4,11.9
+54175,2014-09-30T10:00:00,BMFBOVESPA:GOLL4,11.7
+54176,2014-10-01T10:00:00,BMFBOVESPA:GOLL4,11.1
+54177,2014-10-02T10:00:00,BMFBOVESPA:GOLL4,11.53
+54178,2014-10-03T10:00:00,BMFBOVESPA:GOLL4,12.23
+54179,2014-10-06T10:00:00,BMFBOVESPA:GOLL4,12.85
+54180,2014-10-07T10:00:00,BMFBOVESPA:GOLL4,12.59
+54181,2014-10-08T10:00:00,BMFBOVESPA:GOLL4,12.85
+54182,2014-10-09T10:00:00,BMFBOVESPA:GOLL4,12.66
+54183,2014-10-10T10:00:00,BMFBOVESPA:GOLL4,11.97
+54184,2014-10-13T10:00:00,BMFBOVESPA:GOLL4,12.76
+54185,2014-10-14T10:00:00,BMFBOVESPA:GOLL4,12.83
+54186,2014-10-15T10:00:00,BMFBOVESPA:GOLL4,12.22
+54187,2014-10-16T10:00:00,BMFBOVESPA:GOLL4,11.92
+54188,2014-10-17T10:00:00,BMFBOVESPA:GOLL4,12.27
+54189,2014-10-20T09:00:00,BMFBOVESPA:GOLL4,11.97
+54190,2014-10-21T09:00:00,BMFBOVESPA:GOLL4,11.33
+54191,2014-10-22T09:00:00,BMFBOVESPA:GOLL4,11.38
+54192,2014-10-23T09:00:00,BMFBOVESPA:GOLL4,10.64
+54193,2014-10-24T09:00:00,BMFBOVESPA:GOLL4,11.37
+54194,2014-10-27T09:00:00,BMFBOVESPA:GOLL4,10.78
+54195,2014-10-28T09:00:00,BMFBOVESPA:GOLL4,12.45
+54196,2014-10-29T09:00:00,BMFBOVESPA:GOLL4,11.69
+54197,2014-10-30T09:00:00,BMFBOVESPA:GOLL4,12.48
+54198,2014-10-31T09:00:00,BMFBOVESPA:GOLL4,12.82
+54199,2014-11-03T09:00:00,BMFBOVESPA:GOLL4,12.66
+54200,2014-11-04T09:00:00,BMFBOVESPA:GOLL4,13.1
+54201,2014-11-05T09:00:00,BMFBOVESPA:GOLL4,12.96
+54202,2014-11-06T09:00:00,BMFBOVESPA:GOLL4,12.5
+54203,2014-11-07T09:00:00,BMFBOVESPA:GOLL4,12.25
+54204,2014-11-10T09:00:00,BMFBOVESPA:GOLL4,12.14
+54205,2014-11-11T09:00:00,BMFBOVESPA:GOLL4,12.36
+54206,2014-11-12T09:00:00,BMFBOVESPA:GOLL4,13.13
+54207,2014-11-13T09:00:00,BMFBOVESPA:GOLL4,13.31
+54208,2014-11-14T09:00:00,BMFBOVESPA:GOLL4,12.8
+54209,2014-11-17T09:00:00,BMFBOVESPA:GOLL4,12.35
+54210,2014-11-18T09:00:00,BMFBOVESPA:GOLL4,12.32
+54211,2014-11-19T09:00:00,BMFBOVESPA:GOLL4,12.83
+54212,2014-11-21T09:00:00,BMFBOVESPA:GOLL4,13.78
+54213,2014-11-24T09:00:00,BMFBOVESPA:GOLL4,13.82
+54214,2014-11-25T09:00:00,BMFBOVESPA:GOLL4,13.75
+54215,2014-11-26T09:00:00,BMFBOVESPA:GOLL4,13.53
+54216,2014-11-27T09:00:00,BMFBOVESPA:GOLL4,14.56
+54217,2014-11-28T09:00:00,BMFBOVESPA:GOLL4,15.03
+54218,2014-12-01T09:00:00,BMFBOVESPA:GOLL4,14.19
+54219,2014-12-02T09:00:00,BMFBOVESPA:GOLL4,13.85
+54220,2014-12-03T09:00:00,BMFBOVESPA:GOLL4,13.78
+54221,2014-12-04T09:00:00,BMFBOVESPA:GOLL4,14.11
+54222,2014-12-05T09:00:00,BMFBOVESPA:GOLL4,14.56
+54223,2014-12-08T09:00:00,BMFBOVESPA:GOLL4,14.39
+54224,2014-12-09T09:00:00,BMFBOVESPA:GOLL4,14.61
+54225,2014-12-10T09:00:00,BMFBOVESPA:GOLL4,14.74
+54226,2014-12-11T09:00:00,BMFBOVESPA:GOLL4,15.25
+54227,2014-12-12T09:00:00,BMFBOVESPA:GOLL4,14.73
+54228,2014-12-15T09:00:00,BMFBOVESPA:GOLL4,13.99
+54229,2014-12-16T09:00:00,BMFBOVESPA:GOLL4,12.55
+54230,2014-12-17T09:00:00,BMFBOVESPA:GOLL4,12.9
+54231,2014-12-18T09:00:00,BMFBOVESPA:GOLL4,13.75
+54232,2014-12-19T09:00:00,BMFBOVESPA:GOLL4,14.08
+54233,2014-12-22T09:00:00,BMFBOVESPA:GOLL4,14.7
+54234,2014-12-23T09:00:00,BMFBOVESPA:GOLL4,14.27
+54235,2014-12-26T09:00:00,BMFBOVESPA:GOLL4,14.59
+54236,2014-12-29T09:00:00,BMFBOVESPA:GOLL4,14.99
+54237,2014-12-30T09:00:00,BMFBOVESPA:GOLL4,15.18
+54238,2015-01-02T09:00:00,BMFBOVESPA:GOLL4,14.99
+54239,2015-01-05T09:00:00,BMFBOVESPA:GOLL4,14.85
+54240,2015-01-06T09:00:00,BMFBOVESPA:GOLL4,15.21
+54241,2015-01-07T09:00:00,BMFBOVESPA:GOLL4,14.55
+54242,2015-01-08T09:00:00,BMFBOVESPA:GOLL4,14.27
+54243,2015-01-09T09:00:00,BMFBOVESPA:GOLL4,14.05
+54244,2015-01-12T09:00:00,BMFBOVESPA:GOLL4,14.25
+54245,2015-01-13T09:00:00,BMFBOVESPA:GOLL4,13.69
+54246,2015-01-14T09:00:00,BMFBOVESPA:GOLL4,13.78
+54247,2015-01-15T09:00:00,BMFBOVESPA:GOLL4,14.05
+54248,2015-01-16T09:00:00,BMFBOVESPA:GOLL4,14.33
+54249,2015-01-19T09:00:00,BMFBOVESPA:GOLL4,13.58
+54250,2015-01-20T09:00:00,BMFBOVESPA:GOLL4,13.07
+54251,2015-01-21T09:00:00,BMFBOVESPA:GOLL4,12.94
+54252,2015-01-22T09:00:00,BMFBOVESPA:GOLL4,13.51
+54253,2015-01-23T09:00:00,BMFBOVESPA:GOLL4,13.25
+54254,2015-01-26T09:00:00,BMFBOVESPA:GOLL4,12.69
+54255,2015-01-27T09:00:00,BMFBOVESPA:GOLL4,12.55
+54256,2015-01-28T09:00:00,BMFBOVESPA:GOLL4,12.24
+54257,2015-01-29T09:00:00,BMFBOVESPA:GOLL4,12.84
+54258,2015-01-30T09:00:00,BMFBOVESPA:GOLL4,12.22
+54259,2015-02-02T09:00:00,BMFBOVESPA:GOLL4,11.75
+54260,2015-02-03T09:00:00,BMFBOVESPA:GOLL4,11.65
+54261,2015-02-04T09:00:00,BMFBOVESPA:GOLL4,11.91
+54262,2015-02-05T09:00:00,BMFBOVESPA:GOLL4,11.75
+54263,2015-02-06T09:00:00,BMFBOVESPA:GOLL4,10.95
+54264,2015-02-09T09:00:00,BMFBOVESPA:GOLL4,10.69
+54265,2015-02-10T09:00:00,BMFBOVESPA:GOLL4,10.82
+54266,2015-02-11T09:00:00,BMFBOVESPA:GOLL4,10.45
+54267,2015-02-12T09:00:00,BMFBOVESPA:GOLL4,10.94
+54268,2015-02-13T09:00:00,BMFBOVESPA:GOLL4,10.8
+54269,2015-02-18T09:00:00,BMFBOVESPA:GOLL4,10.87
+54270,2015-02-19T09:00:00,BMFBOVESPA:GOLL4,10.8
+54271,2015-02-20T09:00:00,BMFBOVESPA:GOLL4,10.9
+54272,2015-02-23T10:00:00,BMFBOVESPA:GOLL4,10.51
+54273,2015-02-24T10:00:00,BMFBOVESPA:GOLL4,10.87
+54274,2015-02-25T10:00:00,BMFBOVESPA:GOLL4,10.65
+54275,2015-02-26T10:00:00,BMFBOVESPA:GOLL4,10.5
+54276,2015-02-27T10:00:00,BMFBOVESPA:GOLL4,10.05
+54277,2015-03-02T10:00:00,BMFBOVESPA:GOLL4,9.66
+54278,2015-03-03T10:00:00,BMFBOVESPA:GOLL4,9.64
+54279,2015-03-04T10:00:00,BMFBOVESPA:GOLL4,9.55
+54280,2015-03-05T10:00:00,BMFBOVESPA:GOLL4,9.36
+54281,2015-03-06T10:00:00,BMFBOVESPA:GOLL4,9.12
+54282,2015-03-09T10:00:00,BMFBOVESPA:GOLL4,8.8
+54283,2015-03-10T10:00:00,BMFBOVESPA:GOLL4,8.63
+54284,2015-03-11T10:00:00,BMFBOVESPA:GOLL4,9.34
+54285,2015-03-12T10:00:00,BMFBOVESPA:GOLL4,8.7
+54286,2015-03-13T10:00:00,BMFBOVESPA:GOLL4,8.34
+54287,2015-03-16T10:00:00,BMFBOVESPA:GOLL4,8.18
+54288,2015-03-17T10:00:00,BMFBOVESPA:GOLL4,8.28
+54289,2015-03-18T10:00:00,BMFBOVESPA:GOLL4,8.35
+54290,2015-03-19T10:00:00,BMFBOVESPA:GOLL4,8.31
+54291,2015-03-20T10:00:00,BMFBOVESPA:GOLL4,8.8
+54292,2015-03-23T10:00:00,BMFBOVESPA:GOLL4,9.25
+54293,2015-03-24T10:00:00,BMFBOVESPA:GOLL4,8.85
+54294,2015-03-25T10:00:00,BMFBOVESPA:GOLL4,8.67
+54295,2015-03-26T10:00:00,BMFBOVESPA:GOLL4,8.26
+54296,2015-03-27T10:00:00,BMFBOVESPA:GOLL4,8.11
+54297,2015-03-30T10:00:00,BMFBOVESPA:GOLL4,8.21
+54298,2015-03-31T10:00:00,BMFBOVESPA:GOLL4,7.82
+54299,2015-04-01T10:00:00,BMFBOVESPA:GOLL4,7.41
+54300,2015-04-02T10:00:00,BMFBOVESPA:GOLL4,7.62
+54301,2015-04-06T10:00:00,BMFBOVESPA:GOLL4,7.75
+54302,2015-04-07T10:00:00,BMFBOVESPA:GOLL4,8.0
+54303,2015-04-08T10:00:00,BMFBOVESPA:GOLL4,8.16
+54304,2015-04-09T10:00:00,BMFBOVESPA:GOLL4,7.94
+54305,2015-04-10T10:00:00,BMFBOVESPA:GOLL4,7.9
+54306,2015-04-13T10:00:00,BMFBOVESPA:GOLL4,7.83
+54307,2015-04-14T10:00:00,BMFBOVESPA:GOLL4,8.41
+54308,2015-04-15T10:00:00,BMFBOVESPA:GOLL4,8.37
+54309,2015-04-16T10:00:00,BMFBOVESPA:GOLL4,8.37
+54310,2015-04-17T10:00:00,BMFBOVESPA:GOLL4,8.020001
+54311,2015-04-20T10:00:00,BMFBOVESPA:GOLL4,7.95
+54312,2015-04-22T10:00:00,BMFBOVESPA:GOLL4,8.0
+54313,2015-04-23T10:00:00,BMFBOVESPA:GOLL4,8.15
+54314,2015-04-24T10:00:00,BMFBOVESPA:GOLL4,8.23
+54315,2015-04-27T10:00:00,BMFBOVESPA:GOLL4,8.38
+54316,2015-04-28T10:00:00,BMFBOVESPA:GOLL4,8.09
+54317,2015-04-29T10:00:00,BMFBOVESPA:GOLL4,7.78
+54318,2015-04-30T10:00:00,BMFBOVESPA:GOLL4,7.6
+54319,2015-05-04T10:00:00,BMFBOVESPA:GOLL4,7.96
+54320,2015-05-05T10:00:00,BMFBOVESPA:GOLL4,8.15
+54321,2015-05-06T10:00:00,BMFBOVESPA:GOLL4,7.98
+54322,2015-05-07T10:00:00,BMFBOVESPA:GOLL4,7.98
+54323,2015-05-08T10:00:00,BMFBOVESPA:GOLL4,7.74
+54324,2015-05-11T10:00:00,BMFBOVESPA:GOLL4,7.67
+54325,2015-05-12T10:00:00,BMFBOVESPA:GOLL4,7.72
+54326,2015-05-13T10:00:00,BMFBOVESPA:GOLL4,7.91
+54327,2015-05-14T10:00:00,BMFBOVESPA:GOLL4,7.94
+54328,2015-05-15T10:00:00,BMFBOVESPA:GOLL4,8.35
+54329,2015-05-18T10:00:00,BMFBOVESPA:GOLL4,7.9
+54330,2015-05-19T10:00:00,BMFBOVESPA:GOLL4,7.76
+54331,2015-05-20T10:00:00,BMFBOVESPA:GOLL4,7.64
+54332,2015-05-21T10:00:00,BMFBOVESPA:GOLL4,7.63
+54333,2015-05-22T10:00:00,BMFBOVESPA:GOLL4,7.8
+54334,2015-05-25T10:00:00,BMFBOVESPA:GOLL4,7.72
+54335,2015-05-26T10:00:00,BMFBOVESPA:GOLL4,7.63
+54336,2015-05-27T10:00:00,BMFBOVESPA:GOLL4,7.63
+54337,2015-05-28T10:00:00,BMFBOVESPA:GOLL4,7.84
+54338,2015-05-29T10:00:00,BMFBOVESPA:GOLL4,7.79
+54339,2015-06-01T10:00:00,BMFBOVESPA:GOLL4,7.77
+54340,2015-06-02T10:00:00,BMFBOVESPA:GOLL4,7.86
+54341,2015-06-03T10:00:00,BMFBOVESPA:GOLL4,7.73
+54342,2015-06-05T10:00:00,BMFBOVESPA:GOLL4,7.85
+54343,2015-06-08T10:00:00,BMFBOVESPA:GOLL4,7.61
+54344,2015-06-09T10:00:00,BMFBOVESPA:GOLL4,7.5
+54345,2015-06-10T10:00:00,BMFBOVESPA:GOLL4,7.65
+54346,2015-06-11T10:00:00,BMFBOVESPA:GOLL4,7.64
+54347,2015-06-12T10:00:00,BMFBOVESPA:GOLL4,7.78
+54348,2015-06-15T10:00:00,BMFBOVESPA:GOLL4,7.73
+54349,2015-06-16T10:00:00,BMFBOVESPA:GOLL4,7.65
+54350,2015-06-17T10:00:00,BMFBOVESPA:GOLL4,7.66
+54351,2015-06-18T10:00:00,BMFBOVESPA:GOLL4,7.64
+54352,2015-06-19T10:00:00,BMFBOVESPA:GOLL4,7.74
+54353,2015-06-22T10:00:00,BMFBOVESPA:GOLL4,7.63
+54354,2015-06-23T10:00:00,BMFBOVESPA:GOLL4,7.61
+54355,2015-06-24T10:00:00,BMFBOVESPA:GOLL4,7.66
+54356,2015-06-25T10:00:00,BMFBOVESPA:GOLL4,7.46
+54357,2015-06-26T10:00:00,BMFBOVESPA:GOLL4,7.75
+54358,2015-06-29T10:00:00,BMFBOVESPA:GOLL4,7.35
+54359,2015-06-30T10:00:00,BMFBOVESPA:GOLL4,7.37
+54360,2015-07-01T10:00:00,BMFBOVESPA:GOLL4,7.12
+54361,2015-07-02T10:00:00,BMFBOVESPA:GOLL4,6.89
+54362,2015-07-03T10:00:00,BMFBOVESPA:GOLL4,6.69
+54363,2015-07-06T10:00:00,BMFBOVESPA:GOLL4,6.51
+54364,2015-07-07T10:00:00,BMFBOVESPA:GOLL4,6.23
+54365,2015-07-08T10:00:00,BMFBOVESPA:GOLL4,6.2
+54366,2015-07-10T10:00:00,BMFBOVESPA:GOLL4,6.05
+54367,2015-07-13T10:00:00,BMFBOVESPA:GOLL4,6.98
+54368,2015-07-14T10:00:00,BMFBOVESPA:GOLL4,6.94
+54369,2015-07-15T10:00:00,BMFBOVESPA:GOLL4,7.03
+54370,2015-07-16T10:00:00,BMFBOVESPA:GOLL4,6.9
+54371,2015-07-17T10:00:00,BMFBOVESPA:GOLL4,6.63
+54372,2015-07-20T10:00:00,BMFBOVESPA:GOLL4,6.15
+54373,2015-07-21T10:00:00,BMFBOVESPA:GOLL4,6.09
+54374,2015-07-22T10:00:00,BMFBOVESPA:GOLL4,5.88
+54375,2015-07-23T10:00:00,BMFBOVESPA:GOLL4,5.63
+54376,2015-07-24T10:00:00,BMFBOVESPA:GOLL4,5.62
+54377,2015-07-27T10:00:00,BMFBOVESPA:GOLL4,6.09
+54378,2015-07-28T10:00:00,BMFBOVESPA:GOLL4,5.8
+54379,2015-07-29T10:00:00,BMFBOVESPA:GOLL4,5.76
+54380,2015-07-30T10:00:00,BMFBOVESPA:GOLL4,5.76
+54381,2015-07-31T10:00:00,BMFBOVESPA:GOLL4,5.68
+54382,2015-08-03T10:00:00,BMFBOVESPA:GOLL4,5.76
+54383,2015-08-04T10:00:00,BMFBOVESPA:GOLL4,5.67
+54384,2015-08-05T10:00:00,BMFBOVESPA:GOLL4,5.69
+54385,2015-08-06T10:00:00,BMFBOVESPA:GOLL4,5.6
+54386,2015-08-07T10:00:00,BMFBOVESPA:GOLL4,5.35
+54387,2015-08-10T10:00:00,BMFBOVESPA:GOLL4,5.27
+54388,2015-08-11T10:00:00,BMFBOVESPA:GOLL4,5.54
+54389,2015-08-12T10:00:00,BMFBOVESPA:GOLL4,5.47
+54390,2015-08-13T10:00:00,BMFBOVESPA:GOLL4,5.41
+54391,2015-08-14T10:00:00,BMFBOVESPA:GOLL4,5.01
+54392,2015-08-17T10:00:00,BMFBOVESPA:GOLL4,4.97
+54393,2015-08-18T10:00:00,BMFBOVESPA:GOLL4,4.67
+54394,2015-08-19T10:00:00,BMFBOVESPA:GOLL4,4.32
+54395,2015-08-20T10:00:00,BMFBOVESPA:GOLL4,4.37
+54396,2015-08-21T10:00:00,BMFBOVESPA:GOLL4,4.33
+54397,2015-08-24T10:00:00,BMFBOVESPA:GOLL4,3.97
+54398,2015-08-25T10:00:00,BMFBOVESPA:GOLL4,4.12
+54399,2015-08-26T10:00:00,BMFBOVESPA:GOLL4,4.3
+54400,2015-08-27T10:00:00,BMFBOVESPA:GOLL4,4.51
+54401,2015-08-28T10:00:00,BMFBOVESPA:GOLL4,4.36
+54402,2015-08-31T10:00:00,BMFBOVESPA:GOLL4,4.16
+54403,2015-09-01T10:00:00,BMFBOVESPA:GOLL4,3.82
+54404,2015-09-02T10:00:00,BMFBOVESPA:GOLL4,4.04
+54405,2015-09-03T10:00:00,BMFBOVESPA:GOLL4,4.22
+54406,2015-09-04T10:00:00,BMFBOVESPA:GOLL4,4.49
+54407,2015-09-08T10:00:00,BMFBOVESPA:GOLL4,4.73
+54408,2015-09-09T10:00:00,BMFBOVESPA:GOLL4,4.52
+54409,2015-09-10T10:00:00,BMFBOVESPA:GOLL4,4.29
+54410,2015-09-11T10:00:00,BMFBOVESPA:GOLL4,4.3
+54411,2015-09-14T10:00:00,BMFBOVESPA:GOLL4,4.33
+54412,2015-09-15T10:00:00,BMFBOVESPA:GOLL4,4.45
+54413,2015-09-16T10:00:00,BMFBOVESPA:GOLL4,4.57
+54414,2015-09-17T10:00:00,BMFBOVESPA:GOLL4,4.6
+54415,2015-09-18T10:00:00,BMFBOVESPA:GOLL4,4.56
+54416,2015-09-21T10:00:00,BMFBOVESPA:GOLL4,4.09
+54417,2015-09-22T10:00:00,BMFBOVESPA:GOLL4,3.76
+54418,2015-09-23T10:00:00,BMFBOVESPA:GOLL4,3.75
+54419,2015-09-24T10:00:00,BMFBOVESPA:GOLL4,3.68
+54420,2015-09-25T10:00:00,BMFBOVESPA:GOLL4,3.65
+54421,2015-09-28T10:00:00,BMFBOVESPA:GOLL4,3.54
+54422,2015-09-29T10:00:00,BMFBOVESPA:GOLL4,3.43
+54423,2015-09-30T10:00:00,BMFBOVESPA:GOLL4,3.67
+54424,2015-10-01T10:00:00,BMFBOVESPA:GOLL4,3.48
+54425,2015-10-02T10:00:00,BMFBOVESPA:GOLL4,3.66
+54426,2015-10-05T10:00:00,BMFBOVESPA:GOLL4,3.75
+54427,2015-10-06T10:00:00,BMFBOVESPA:GOLL4,3.93
+54428,2015-10-07T10:00:00,BMFBOVESPA:GOLL4,4.03
+54429,2015-10-08T10:00:00,BMFBOVESPA:GOLL4,4.11
+54430,2015-10-09T10:00:00,BMFBOVESPA:GOLL4,4.4
+54431,2015-10-13T10:00:00,BMFBOVESPA:GOLL4,3.81
+54432,2015-10-14T10:00:00,BMFBOVESPA:GOLL4,3.84
+54433,2015-10-15T10:00:00,BMFBOVESPA:GOLL4,3.99
+54434,2015-10-16T10:00:00,BMFBOVESPA:GOLL4,3.87
+54435,2015-10-19T09:00:00,BMFBOVESPA:GOLL4,3.66
+54436,2015-10-20T09:00:00,BMFBOVESPA:GOLL4,3.68
+54437,2015-10-21T09:00:00,BMFBOVESPA:GOLL4,3.59
+54438,2015-10-22T09:00:00,BMFBOVESPA:GOLL4,3.74
+54439,2015-10-23T09:00:00,BMFBOVESPA:GOLL4,3.63
+54440,2015-10-26T09:00:00,BMFBOVESPA:GOLL4,3.55
+54441,2015-10-27T09:00:00,BMFBOVESPA:GOLL4,3.56
+54442,2015-10-28T09:00:00,BMFBOVESPA:GOLL4,3.56
+54443,2015-10-29T09:00:00,BMFBOVESPA:GOLL4,3.49
+54444,2015-10-30T09:00:00,BMFBOVESPA:GOLL4,3.55
+54445,2015-11-03T09:00:00,BMFBOVESPA:GOLL4,3.66
+54446,2015-11-04T09:00:00,BMFBOVESPA:GOLL4,3.7
+54447,2015-11-05T09:00:00,BMFBOVESPA:GOLL4,3.8
+54448,2015-11-06T09:00:00,BMFBOVESPA:GOLL4,3.62
+54449,2015-11-09T09:00:00,BMFBOVESPA:GOLL4,3.55
+54450,2015-11-10T09:00:00,BMFBOVESPA:GOLL4,3.48
+54451,2015-11-11T09:00:00,BMFBOVESPA:GOLL4,3.51
+54452,2015-11-12T09:00:00,BMFBOVESPA:GOLL4,3.56
+54453,2015-11-13T09:00:00,BMFBOVESPA:GOLL4,3.58
+54454,2015-11-16T09:00:00,BMFBOVESPA:GOLL4,3.43
+54455,2015-11-17T09:00:00,BMFBOVESPA:GOLL4,3.53
+54456,2015-11-18T09:00:00,BMFBOVESPA:GOLL4,3.47
+54457,2015-11-19T09:00:00,BMFBOVESPA:GOLL4,3.61
+54458,2015-11-23T09:00:00,BMFBOVESPA:GOLL4,3.53
+54459,2015-11-24T09:00:00,BMFBOVESPA:GOLL4,3.54
+54460,2015-11-25T09:00:00,BMFBOVESPA:GOLL4,3.5
+54461,2015-11-26T09:00:00,BMFBOVESPA:GOLL4,3.46
+54462,2015-11-27T09:00:00,BMFBOVESPA:GOLL4,3.45
+54463,2015-11-30T09:00:00,BMFBOVESPA:GOLL4,3.41
+54464,2015-12-01T09:00:00,BMFBOVESPA:GOLL4,3.37
+54465,2015-12-02T09:00:00,BMFBOVESPA:GOLL4,3.47
+54466,2015-12-03T09:00:00,BMFBOVESPA:GOLL4,3.57
+54467,2015-12-04T09:00:00,BMFBOVESPA:GOLL4,3.49
+54468,2015-12-07T09:00:00,BMFBOVESPA:GOLL4,3.44
+54469,2015-12-08T09:00:00,BMFBOVESPA:GOLL4,3.41
+54470,2015-12-09T09:00:00,BMFBOVESPA:GOLL4,3.51
+54471,2015-12-10T09:00:00,BMFBOVESPA:GOLL4,3.34
+54472,2015-12-11T09:00:00,BMFBOVESPA:GOLL4,3.33
+54473,2015-12-14T09:00:00,BMFBOVESPA:GOLL4,3.35
+54474,2015-12-15T09:00:00,BMFBOVESPA:GOLL4,3.24
+54475,2015-12-16T09:00:00,BMFBOVESPA:GOLL4,3.24
+54476,2015-12-17T09:00:00,BMFBOVESPA:GOLL4,3.15
+54477,2015-12-18T09:00:00,BMFBOVESPA:GOLL4,2.95
+54478,2015-12-21T09:00:00,BMFBOVESPA:GOLL4,2.8
+54479,2015-12-22T09:00:00,BMFBOVESPA:GOLL4,2.49
+54480,2015-12-23T09:00:00,BMFBOVESPA:GOLL4,2.46
+54481,2015-12-28T09:00:00,BMFBOVESPA:GOLL4,2.39
+54482,2015-12-29T09:00:00,BMFBOVESPA:GOLL4,2.39
+54483,2015-12-30T09:00:00,BMFBOVESPA:GOLL4,2.52
+54484,2016-01-04T09:00:00,BMFBOVESPA:GOLL4,2.41
+54485,2016-01-05T09:00:00,BMFBOVESPA:GOLL4,2.25
+54486,2016-01-06T09:00:00,BMFBOVESPA:GOLL4,2.0
+54487,2016-01-07T09:00:00,BMFBOVESPA:GOLL4,1.87
+54488,2016-01-08T09:00:00,BMFBOVESPA:GOLL4,1.79
+54489,2016-01-11T09:00:00,BMFBOVESPA:GOLL4,1.69
+54490,2016-01-12T09:00:00,BMFBOVESPA:GOLL4,1.61
+54491,2016-01-13T09:00:00,BMFBOVESPA:GOLL4,1.44
+54492,2016-01-14T09:00:00,BMFBOVESPA:GOLL4,1.31
+54493,2016-01-15T09:00:00,BMFBOVESPA:GOLL4,1.27
+54494,2016-01-18T09:00:00,BMFBOVESPA:GOLL4,1.3
+54495,2016-01-19T09:00:00,BMFBOVESPA:GOLL4,1.27
+54496,2016-01-20T09:00:00,BMFBOVESPA:GOLL4,1.28
+54497,2016-01-21T09:00:00,BMFBOVESPA:GOLL4,1.18
+54498,2016-01-22T09:00:00,BMFBOVESPA:GOLL4,1.16
+54499,2016-01-26T09:00:00,BMFBOVESPA:GOLL4,1.17
+54500,2016-01-27T09:00:00,BMFBOVESPA:GOLL4,1.19
+54501,2016-01-28T09:00:00,BMFBOVESPA:GOLL4,1.2
+54502,2016-01-29T09:00:00,BMFBOVESPA:GOLL4,1.53
+54503,2016-02-01T09:00:00,BMFBOVESPA:GOLL4,2.23
+54504,2016-02-02T09:00:00,BMFBOVESPA:GOLL4,1.95
+54505,2016-02-03T09:00:00,BMFBOVESPA:GOLL4,2.16
+54506,2016-02-04T09:00:00,BMFBOVESPA:GOLL4,2.32
+54507,2016-02-05T09:00:00,BMFBOVESPA:GOLL4,2.22
+54508,2016-02-10T09:00:00,BMFBOVESPA:GOLL4,2.03
+54509,2016-02-11T09:00:00,BMFBOVESPA:GOLL4,1.95
+54510,2016-02-12T09:00:00,BMFBOVESPA:GOLL4,1.99
+54511,2016-02-15T09:00:00,BMFBOVESPA:GOLL4,1.91
+54512,2016-02-16T09:00:00,BMFBOVESPA:GOLL4,1.93
+54513,2016-02-17T09:00:00,BMFBOVESPA:GOLL4,1.88
+54514,2016-02-18T09:00:00,BMFBOVESPA:GOLL4,1.85
+54515,2016-02-19T09:00:00,BMFBOVESPA:GOLL4,1.8
+54516,2016-02-22T10:00:00,BMFBOVESPA:GOLL4,1.92
+54517,2016-02-23T10:00:00,BMFBOVESPA:GOLL4,1.99
+54518,2016-02-24T10:00:00,BMFBOVESPA:GOLL4,1.94
+54519,2016-02-25T10:00:00,BMFBOVESPA:GOLL4,1.92
+54520,2016-02-26T10:00:00,BMFBOVESPA:GOLL4,2.15
+54521,2016-02-29T10:00:00,BMFBOVESPA:GOLL4,2.31
+54522,2016-03-01T10:00:00,BMFBOVESPA:GOLL4,2.25
+54523,2016-03-02T10:00:00,BMFBOVESPA:GOLL4,2.73
+54524,2016-03-03T10:00:00,BMFBOVESPA:GOLL4,3.8
+54525,2016-03-04T10:00:00,BMFBOVESPA:GOLL4,3.16
+54526,2016-03-07T10:00:00,BMFBOVESPA:GOLL4,3.3
+54527,2016-03-08T10:00:00,BMFBOVESPA:GOLL4,3.26
+54528,2016-03-09T10:00:00,BMFBOVESPA:GOLL4,3.22
+54529,2016-03-10T10:00:00,BMFBOVESPA:GOLL4,3.43
+54530,2016-03-11T10:00:00,BMFBOVESPA:GOLL4,3.3
+54531,2016-03-14T10:00:00,BMFBOVESPA:GOLL4,3.06
+54532,2016-03-15T10:00:00,BMFBOVESPA:GOLL4,2.68
+54533,2016-03-16T10:00:00,BMFBOVESPA:GOLL4,2.66
+54534,2016-03-17T10:00:00,BMFBOVESPA:GOLL4,3.04
+54535,2016-03-18T10:00:00,BMFBOVESPA:GOLL4,2.99
+54536,2016-03-21T10:00:00,BMFBOVESPA:GOLL4,2.93
+54537,2016-03-22T10:00:00,BMFBOVESPA:GOLL4,3.29
+54538,2016-03-23T10:00:00,BMFBOVESPA:GOLL4,3.2
+54539,2016-03-24T10:00:00,BMFBOVESPA:GOLL4,3.11
+54540,2016-03-28T10:00:00,BMFBOVESPA:GOLL4,3.3
+54541,2016-03-29T10:00:00,BMFBOVESPA:GOLL4,3.27
+54542,2016-03-30T10:00:00,BMFBOVESPA:GOLL4,2.96
+54543,2016-03-31T10:00:00,BMFBOVESPA:GOLL4,2.77
+54544,2016-04-01T10:00:00,BMFBOVESPA:GOLL4,2.72
+54545,2016-04-04T10:00:00,BMFBOVESPA:GOLL4,2.49
+54546,2016-04-05T10:00:00,BMFBOVESPA:GOLL4,2.54
+54547,2016-04-06T10:00:00,BMFBOVESPA:GOLL4,2.48
+54548,2016-04-07T10:00:00,BMFBOVESPA:GOLL4,2.37
+54549,2016-04-08T10:00:00,BMFBOVESPA:GOLL4,2.36
+54550,2016-04-11T10:00:00,BMFBOVESPA:GOLL4,2.29
+54551,2016-04-12T10:00:00,BMFBOVESPA:GOLL4,2.31
+54552,2016-04-13T10:00:00,BMFBOVESPA:GOLL4,2.59
+54553,2016-04-14T10:00:00,BMFBOVESPA:GOLL4,2.5
+54554,2016-04-15T10:00:00,BMFBOVESPA:GOLL4,2.59
+54555,2016-04-18T10:00:00,BMFBOVESPA:GOLL4,2.48
+54556,2016-04-19T10:00:00,BMFBOVESPA:GOLL4,2.66
+54557,2016-04-20T10:00:00,BMFBOVESPA:GOLL4,2.57
+54558,2016-04-22T10:00:00,BMFBOVESPA:GOLL4,2.53
+54559,2016-04-25T10:00:00,BMFBOVESPA:GOLL4,2.43
+54560,2016-04-26T10:00:00,BMFBOVESPA:GOLL4,2.5
+54561,2016-04-27T10:00:00,BMFBOVESPA:GOLL4,2.47
+54562,2016-04-28T10:00:00,BMFBOVESPA:GOLL4,2.45
+54563,2016-04-29T10:00:00,BMFBOVESPA:GOLL4,2.44
+54564,2016-05-02T10:00:00,BMFBOVESPA:GOLL4,2.56
+54565,2016-05-03T10:00:00,BMFBOVESPA:GOLL4,2.53
+54566,2016-05-04T10:00:00,BMFBOVESPA:GOLL4,3.25
+54567,2016-05-05T10:00:00,BMFBOVESPA:GOLL4,2.7
+54568,2016-05-06T10:00:00,BMFBOVESPA:GOLL4,2.65
+54569,2016-05-09T10:00:00,BMFBOVESPA:GOLL4,2.63
+54570,2016-05-10T10:00:00,BMFBOVESPA:GOLL4,2.67
+54571,2016-05-11T10:00:00,BMFBOVESPA:GOLL4,2.8
+54572,2016-05-12T10:00:00,BMFBOVESPA:GOLL4,3.11
+54573,2016-05-13T10:00:00,BMFBOVESPA:GOLL4,2.97
+54574,2016-05-16T10:00:00,BMFBOVESPA:GOLL4,2.93
+54575,2016-05-17T10:00:00,BMFBOVESPA:GOLL4,2.74
+54576,2016-05-18T10:00:00,BMFBOVESPA:GOLL4,2.75
+54577,2016-05-19T10:00:00,BMFBOVESPA:GOLL4,2.66
+54578,2016-05-20T10:00:00,BMFBOVESPA:GOLL4,2.61
+54579,2016-05-23T10:00:00,BMFBOVESPA:GOLL4,2.66
+54580,2016-05-24T10:00:00,BMFBOVESPA:GOLL4,2.47
+54581,2016-05-25T10:00:00,BMFBOVESPA:GOLL4,2.5
+54582,2016-05-27T10:00:00,BMFBOVESPA:GOLL4,2.5
+54583,2016-05-30T10:00:00,BMFBOVESPA:GOLL4,2.4
+54584,2016-05-31T10:00:00,BMFBOVESPA:GOLL4,2.27
+54585,2016-06-01T10:00:00,BMFBOVESPA:GOLL4,2.3
+54586,2016-06-02T10:00:00,BMFBOVESPA:GOLL4,2.32
+54587,2016-06-03T10:00:00,BMFBOVESPA:GOLL4,2.32
+54588,2016-06-06T10:00:00,BMFBOVESPA:GOLL4,2.36
+54589,2016-06-07T10:00:00,BMFBOVESPA:GOLL4,2.39
+54590,2016-06-08T10:00:00,BMFBOVESPA:GOLL4,2.55
+54591,2016-06-09T10:00:00,BMFBOVESPA:GOLL4,2.76
+54592,2016-06-10T10:00:00,BMFBOVESPA:GOLL4,2.53
+54593,2016-06-13T10:00:00,BMFBOVESPA:GOLL4,2.47
+54594,2016-06-14T10:00:00,BMFBOVESPA:GOLL4,2.42
+54595,2016-06-15T10:00:00,BMFBOVESPA:GOLL4,2.51
+54596,2016-06-16T10:00:00,BMFBOVESPA:GOLL4,2.45
+54597,2016-06-17T10:00:00,BMFBOVESPA:GOLL4,2.6
+54598,2016-06-20T10:00:00,BMFBOVESPA:GOLL4,2.68
+54599,2016-06-21T10:00:00,BMFBOVESPA:GOLL4,2.8
+54600,2016-06-22T10:00:00,BMFBOVESPA:GOLL4,2.98
+54601,2016-06-23T10:00:00,BMFBOVESPA:GOLL4,3.6
+54602,2016-06-24T10:00:00,BMFBOVESPA:GOLL4,3.6
+54603,2016-06-27T10:00:00,BMFBOVESPA:GOLL4,3.25
+54604,2016-06-28T10:00:00,BMFBOVESPA:GOLL4,3.68
+54605,2016-06-29T10:00:00,BMFBOVESPA:GOLL4,3.41
+54606,2016-06-30T10:00:00,BMFBOVESPA:GOLL4,3.45
+54607,2016-07-01T10:00:00,BMFBOVESPA:GOLL4,3.4
+54608,2016-07-04T10:00:00,BMFBOVESPA:GOLL4,3.2
+54609,2016-07-05T10:00:00,BMFBOVESPA:GOLL4,3.19
+54610,2016-07-06T10:00:00,BMFBOVESPA:GOLL4,3.27
+54611,2016-07-07T10:00:00,BMFBOVESPA:GOLL4,3.25
+54612,2016-07-08T10:00:00,BMFBOVESPA:GOLL4,3.32
+54613,2016-07-11T10:00:00,BMFBOVESPA:GOLL4,3.47
+54614,2016-07-12T10:00:00,BMFBOVESPA:GOLL4,4.12
+54615,2016-07-13T10:00:00,BMFBOVESPA:GOLL4,4.29
+54616,2016-07-14T10:00:00,BMFBOVESPA:GOLL4,4.4
+54617,2016-07-15T10:00:00,BMFBOVESPA:GOLL4,4.91
+54618,2016-07-18T10:00:00,BMFBOVESPA:GOLL4,5.24
+54619,2016-07-19T10:00:00,BMFBOVESPA:GOLL4,5.19
+54620,2016-07-20T10:00:00,BMFBOVESPA:GOLL4,5.53
+54621,2016-07-21T10:00:00,BMFBOVESPA:GOLL4,5.7
+54622,2016-07-22T10:00:00,BMFBOVESPA:GOLL4,5.52
+54623,2016-07-25T10:00:00,BMFBOVESPA:GOLL4,5.37
+54624,2016-07-26T10:00:00,BMFBOVESPA:GOLL4,5.03
+54625,2016-07-27T10:00:00,BMFBOVESPA:GOLL4,5.04
+54626,2016-07-28T10:00:00,BMFBOVESPA:GOLL4,4.92
+54627,2016-07-29T10:00:00,BMFBOVESPA:GOLL4,5.13
+54628,2016-08-01T10:00:00,BMFBOVESPA:GOLL4,5.34
+54629,2016-08-02T10:00:00,BMFBOVESPA:GOLL4,5.2
+54630,2016-08-03T10:00:00,BMFBOVESPA:GOLL4,5.29
+54631,2016-08-04T10:00:00,BMFBOVESPA:GOLL4,5.64
+54632,2016-08-05T10:00:00,BMFBOVESPA:GOLL4,5.6
+54633,2016-08-08T10:00:00,BMFBOVESPA:GOLL4,5.4
+54634,2016-08-09T10:00:00,BMFBOVESPA:GOLL4,5.45
+54635,2016-08-10T10:00:00,BMFBOVESPA:GOLL4,5.66
+54636,2016-08-11T10:00:00,BMFBOVESPA:GOLL4,5.78
+54637,2016-08-12T10:00:00,BMFBOVESPA:GOLL4,6.14
+54638,2016-08-15T10:00:00,BMFBOVESPA:GOLL4,6.26
+54639,2016-08-16T10:00:00,BMFBOVESPA:GOLL4,6.51
+54640,2016-08-17T10:00:00,BMFBOVESPA:GOLL4,6.4
+54641,2016-08-18T10:00:00,BMFBOVESPA:GOLL4,6.79
+54642,2016-08-19T10:00:00,BMFBOVESPA:GOLL4,6.47
+54643,2016-08-22T10:00:00,BMFBOVESPA:GOLL4,6.15
+54644,2016-08-23T10:00:00,BMFBOVESPA:GOLL4,6.52
+54645,2016-08-24T10:00:00,BMFBOVESPA:GOLL4,6.15
+54646,2016-08-25T10:00:00,BMFBOVESPA:GOLL4,6.23
+54647,2016-08-26T10:00:00,BMFBOVESPA:GOLL4,6.16
+54648,2016-08-29T10:00:00,BMFBOVESPA:GOLL4,6.27
+54649,2016-08-30T10:00:00,BMFBOVESPA:GOLL4,6.29
+54650,2016-08-31T10:00:00,BMFBOVESPA:GOLL4,6.33
+54651,2016-09-01T10:00:00,BMFBOVESPA:GOLL4,6.31
+54652,2016-09-02T10:00:00,BMFBOVESPA:GOLL4,6.88
+54653,2016-09-05T10:00:00,BMFBOVESPA:GOLL4,7.15
+54654,2016-09-06T10:00:00,BMFBOVESPA:GOLL4,7.11
+54655,2016-09-08T10:00:00,BMFBOVESPA:GOLL4,7.68
+54656,2016-09-09T10:00:00,BMFBOVESPA:GOLL4,7.05
+54657,2016-09-12T10:00:00,BMFBOVESPA:GOLL4,6.86
+54658,2016-09-13T10:00:00,BMFBOVESPA:GOLL4,6.48
+54659,2016-09-14T10:00:00,BMFBOVESPA:GOLL4,6.39
+54660,2016-09-15T10:00:00,BMFBOVESPA:GOLL4,6.48
+54661,2016-09-16T10:00:00,BMFBOVESPA:GOLL4,6.03
+54662,2016-09-19T10:00:00,BMFBOVESPA:GOLL4,5.98
+54663,2016-09-20T10:00:00,BMFBOVESPA:GOLL4,5.86
+54664,2016-09-21T10:00:00,BMFBOVESPA:GOLL4,6.29
+54665,2016-09-22T10:00:00,BMFBOVESPA:GOLL4,6.82
+54666,2016-09-23T10:00:00,BMFBOVESPA:GOLL4,6.73
+54667,2016-09-26T10:00:00,BMFBOVESPA:GOLL4,6.42
+54668,2016-09-27T10:00:00,BMFBOVESPA:GOLL4,6.36
+54669,2016-09-28T10:00:00,BMFBOVESPA:GOLL4,6.5
+54670,2016-09-29T10:00:00,BMFBOVESPA:GOLL4,6.29
+54671,2016-09-30T10:00:00,BMFBOVESPA:GOLL4,6.24
+54672,2016-10-03T10:00:00,BMFBOVESPA:GOLL4,6.37
+54673,2016-10-04T10:00:00,BMFBOVESPA:GOLL4,6.6
+54674,2016-10-05T10:00:00,BMFBOVESPA:GOLL4,6.65
+54675,2016-10-06T10:00:00,BMFBOVESPA:GOLL4,6.72
+54676,2016-10-07T10:00:00,BMFBOVESPA:GOLL4,6.82
+54677,2016-10-10T10:00:00,BMFBOVESPA:GOLL4,6.93
+54678,2016-10-11T10:00:00,BMFBOVESPA:GOLL4,6.66
+54679,2016-10-13T10:00:00,BMFBOVESPA:GOLL4,6.75
+54680,2016-10-14T10:00:00,BMFBOVESPA:GOLL4,7.27
+54681,2016-10-17T09:00:00,BMFBOVESPA:GOLL4,7.23
+54682,2016-10-18T09:00:00,BMFBOVESPA:GOLL4,7.35
+54683,2016-10-19T09:00:00,BMFBOVESPA:GOLL4,7.55
+54684,2016-10-20T09:00:00,BMFBOVESPA:GOLL4,7.8
+54685,2016-10-21T09:00:00,BMFBOVESPA:GOLL4,8.06
+54686,2016-10-24T09:00:00,BMFBOVESPA:GOLL4,8.34
+54687,2016-10-25T09:00:00,BMFBOVESPA:GOLL4,8.09
+54688,2016-10-26T09:00:00,BMFBOVESPA:GOLL4,8.020001
+54689,2016-10-27T09:00:00,BMFBOVESPA:GOLL4,7.91
+54690,2016-10-28T09:00:00,BMFBOVESPA:GOLL4,7.94
+54691,2016-10-31T09:00:00,BMFBOVESPA:GOLL4,7.86
+54692,2016-11-01T09:00:00,BMFBOVESPA:GOLL4,7.43
+54693,2016-11-03T09:00:00,BMFBOVESPA:GOLL4,7.14
+54694,2016-11-04T09:00:00,BMFBOVESPA:GOLL4,6.98
+54695,2016-11-07T09:00:00,BMFBOVESPA:GOLL4,7.86
+54696,2016-11-08T09:00:00,BMFBOVESPA:GOLL4,7.67
+54697,2016-11-09T09:00:00,BMFBOVESPA:GOLL4,7.26
+54698,2016-11-10T09:00:00,BMFBOVESPA:GOLL4,6.05
+54699,2016-11-11T09:00:00,BMFBOVESPA:GOLL4,5.5
+54700,2016-11-14T09:00:00,BMFBOVESPA:GOLL4,5.56
+54701,2016-11-16T09:00:00,BMFBOVESPA:GOLL4,5.93
+54702,2016-11-17T09:00:00,BMFBOVESPA:GOLL4,5.82
+54703,2016-11-18T09:00:00,BMFBOVESPA:GOLL4,5.7
+54704,2016-11-21T09:00:00,BMFBOVESPA:GOLL4,5.5
+54705,2016-11-22T09:00:00,BMFBOVESPA:GOLL4,5.79
+54706,2016-11-23T09:00:00,BMFBOVESPA:GOLL4,5.89
+54707,2016-11-24T09:00:00,BMFBOVESPA:GOLL4,5.81
+54708,2016-11-25T09:00:00,BMFBOVESPA:GOLL4,5.66
+54709,2016-11-28T09:00:00,BMFBOVESPA:GOLL4,5.6
+54710,2016-11-29T09:00:00,BMFBOVESPA:GOLL4,5.47
+54711,2016-11-30T09:00:00,BMFBOVESPA:GOLL4,5.42
+54712,2016-12-01T09:00:00,BMFBOVESPA:GOLL4,4.97
+54713,2016-12-02T09:00:00,BMFBOVESPA:GOLL4,4.93
+54714,2016-12-05T09:00:00,BMFBOVESPA:GOLL4,4.75
+54715,2016-12-06T09:00:00,BMFBOVESPA:GOLL4,4.85
+54716,2016-12-07T09:00:00,BMFBOVESPA:GOLL4,4.84
+54717,2016-12-08T09:00:00,BMFBOVESPA:GOLL4,4.77
+54718,2016-12-09T09:00:00,BMFBOVESPA:GOLL4,4.76
+54719,2016-12-12T09:00:00,BMFBOVESPA:GOLL4,4.44
+54720,2016-12-13T09:00:00,BMFBOVESPA:GOLL4,4.6
+54721,2016-12-14T09:00:00,BMFBOVESPA:GOLL4,4.39
+54722,2016-12-15T09:00:00,BMFBOVESPA:GOLL4,4.42
+54723,2016-12-16T09:00:00,BMFBOVESPA:GOLL4,4.35
+54724,2016-12-19T09:00:00,BMFBOVESPA:GOLL4,4.18
+54725,2016-12-20T09:00:00,BMFBOVESPA:GOLL4,4.15
+54726,2016-12-21T09:00:00,BMFBOVESPA:GOLL4,4.05
+54727,2016-12-22T09:00:00,BMFBOVESPA:GOLL4,3.85
+54728,2016-12-23T09:00:00,BMFBOVESPA:GOLL4,4.12
+54729,2016-12-26T09:00:00,BMFBOVESPA:GOLL4,4.31
+54730,2016-12-27T09:00:00,BMFBOVESPA:GOLL4,4.63
+54731,2016-12-28T09:00:00,BMFBOVESPA:GOLL4,4.84
+54732,2016-12-29T09:00:00,BMFBOVESPA:GOLL4,4.62
+54733,2017-01-02T09:00:00,BMFBOVESPA:GOLL4,4.51
+54734,2017-01-03T09:00:00,BMFBOVESPA:GOLL4,4.88
+54735,2017-01-04T09:00:00,BMFBOVESPA:GOLL4,5.17
+54736,2017-01-05T09:00:00,BMFBOVESPA:GOLL4,5.23
+54737,2017-01-06T09:00:00,BMFBOVESPA:GOLL4,5.15
+54738,2017-01-09T09:00:00,BMFBOVESPA:GOLL4,5.23
+54739,2017-01-10T09:00:00,BMFBOVESPA:GOLL4,5.22
+54740,2017-01-11T09:00:00,BMFBOVESPA:GOLL4,5.32
+54741,2017-01-12T09:00:00,BMFBOVESPA:GOLL4,5.73
+54742,2017-01-13T09:00:00,BMFBOVESPA:GOLL4,5.66
+54743,2017-01-16T09:00:00,BMFBOVESPA:GOLL4,5.61
+54744,2017-01-17T09:00:00,BMFBOVESPA:GOLL4,5.55
+54745,2017-01-18T09:00:00,BMFBOVESPA:GOLL4,5.39
+54746,2017-01-19T09:00:00,BMFBOVESPA:GOLL4,5.28
+54747,2017-01-20T09:00:00,BMFBOVESPA:GOLL4,5.66
+54748,2017-01-23T09:00:00,BMFBOVESPA:GOLL4,5.75
+54749,2017-01-24T09:00:00,BMFBOVESPA:GOLL4,6.0
+54750,2017-01-26T09:00:00,BMFBOVESPA:GOLL4,5.88
+54751,2017-01-27T09:00:00,BMFBOVESPA:GOLL4,6.1
+54752,2017-01-30T09:00:00,BMFBOVESPA:GOLL4,6.25
+54753,2017-01-31T09:00:00,BMFBOVESPA:GOLL4,6.26
+54754,2017-02-01T09:00:00,BMFBOVESPA:GOLL4,6.13
+54755,2017-02-02T09:00:00,BMFBOVESPA:GOLL4,6.34
+54756,2017-02-03T09:00:00,BMFBOVESPA:GOLL4,6.3
+54757,2017-02-06T09:00:00,BMFBOVESPA:GOLL4,6.13
+54758,2017-02-07T09:00:00,BMFBOVESPA:GOLL4,6.2
+54759,2017-02-08T09:00:00,BMFBOVESPA:GOLL4,6.31
+54760,2017-02-09T09:00:00,BMFBOVESPA:GOLL4,6.68
+54761,2017-02-10T09:00:00,BMFBOVESPA:GOLL4,6.95
+54762,2017-02-13T09:00:00,BMFBOVESPA:GOLL4,7.11
+54763,2017-02-14T09:00:00,BMFBOVESPA:GOLL4,7.32
+54764,2017-02-15T09:00:00,BMFBOVESPA:GOLL4,7.8
+54765,2017-02-16T09:00:00,BMFBOVESPA:GOLL4,8.22
+54766,2017-02-17T09:00:00,BMFBOVESPA:GOLL4,8.89
+54767,2017-02-20T10:00:00,BMFBOVESPA:GOLL4,9.71
+54768,2017-02-21T10:00:00,BMFBOVESPA:GOLL4,8.68
+54769,2017-02-22T10:00:00,BMFBOVESPA:GOLL4,9.05
+54770,2017-02-23T10:00:00,BMFBOVESPA:GOLL4,8.82
+54771,2017-02-24T10:00:00,BMFBOVESPA:GOLL4,8.48
+54772,2017-03-01T10:00:00,BMFBOVESPA:GOLL4,9.23
+54773,2017-03-02T10:00:00,BMFBOVESPA:GOLL4,8.99
+54774,2017-03-03T10:00:00,BMFBOVESPA:GOLL4,9.1
+54775,2017-03-06T10:00:00,BMFBOVESPA:GOLL4,9.1
+54776,2017-03-07T10:00:00,BMFBOVESPA:GOLL4,9.32
+54777,2017-03-08T10:00:00,BMFBOVESPA:GOLL4,8.76
+54778,2017-03-09T10:00:00,BMFBOVESPA:GOLL4,8.69
+54779,2017-03-10T10:00:00,BMFBOVESPA:GOLL4,8.95
+54780,2017-03-13T10:00:00,BMFBOVESPA:GOLL4,8.8
+54781,2017-03-14T10:00:00,BMFBOVESPA:GOLL4,8.66
+54782,2017-03-15T10:00:00,BMFBOVESPA:GOLL4,9.25
+54783,2017-03-16T10:00:00,BMFBOVESPA:GOLL4,9.020001
+54784,2017-03-17T10:00:00,BMFBOVESPA:GOLL4,8.9
+54785,2017-03-20T10:00:00,BMFBOVESPA:GOLL4,8.48
+54786,2017-03-21T10:00:00,BMFBOVESPA:GOLL4,7.91
+54787,2017-03-22T10:00:00,BMFBOVESPA:GOLL4,8.2
+54788,2017-03-23T10:00:00,BMFBOVESPA:GOLL4,8.07
+54789,2017-03-24T10:00:00,BMFBOVESPA:GOLL4,7.98
+54790,2017-03-27T10:00:00,BMFBOVESPA:GOLL4,8.33
+54791,2017-03-28T10:00:00,BMFBOVESPA:GOLL4,8.24
+54792,2017-03-29T10:00:00,BMFBOVESPA:GOLL4,8.2
+54793,2017-03-30T10:00:00,BMFBOVESPA:GOLL4,8.16
+54794,2017-03-31T10:00:00,BMFBOVESPA:GOLL4,8.34
+54795,2017-04-03T10:00:00,BMFBOVESPA:GOLL4,8.61
+54796,2017-04-04T10:00:00,BMFBOVESPA:GOLL4,8.84
+54797,2017-04-05T10:00:00,BMFBOVESPA:GOLL4,9.270001
+54798,2017-04-06T10:00:00,BMFBOVESPA:GOLL4,9.19
+54799,2017-04-07T10:00:00,BMFBOVESPA:GOLL4,9.2
+54800,2017-04-10T10:00:00,BMFBOVESPA:GOLL4,9.66
+54801,2017-04-11T10:00:00,BMFBOVESPA:GOLL4,10.3
+54802,2017-04-12T10:00:00,BMFBOVESPA:GOLL4,9.88
+54803,2017-04-13T10:00:00,BMFBOVESPA:GOLL4,9.64
+54804,2017-04-17T10:00:00,BMFBOVESPA:GOLL4,9.98
+54805,2017-04-18T10:00:00,BMFBOVESPA:GOLL4,10.16
+54806,2017-04-19T10:00:00,BMFBOVESPA:GOLL4,9.9
+54807,2017-04-20T10:00:00,BMFBOVESPA:GOLL4,10.0
+54808,2017-04-24T10:00:00,BMFBOVESPA:GOLL4,10.14
+54809,2017-04-25T10:00:00,BMFBOVESPA:GOLL4,10.08
+54810,2017-04-26T10:00:00,BMFBOVESPA:GOLL4,9.91
+54811,2017-04-27T10:00:00,BMFBOVESPA:GOLL4,9.89
+54812,2017-04-28T10:00:00,BMFBOVESPA:GOLL4,10.04
+54813,2017-05-02T10:00:00,BMFBOVESPA:GOLL4,10.69
+54814,2017-05-03T10:00:00,BMFBOVESPA:GOLL4,10.7
+54815,2017-05-04T10:00:00,BMFBOVESPA:GOLL4,10.5
+54816,2017-05-05T10:00:00,BMFBOVESPA:GOLL4,10.7
+54817,2017-05-08T10:00:00,BMFBOVESPA:GOLL4,11.17
+54818,2017-05-09T10:00:00,BMFBOVESPA:GOLL4,11.25
+54819,2017-05-10T10:00:00,BMFBOVESPA:GOLL4,10.62
+54820,2017-05-11T10:00:00,BMFBOVESPA:GOLL4,10.35
+54821,2017-05-12T10:00:00,BMFBOVESPA:GOLL4,10.26
+54822,2017-05-15T10:00:00,BMFBOVESPA:GOLL4,10.23
+54823,2017-05-16T10:00:00,BMFBOVESPA:GOLL4,10.09
+54824,2017-05-17T10:00:00,BMFBOVESPA:GOLL4,9.65
+54825,2017-05-18T10:00:00,BMFBOVESPA:GOLL4,7.71
+54826,2017-05-19T10:00:00,BMFBOVESPA:GOLL4,8.0
+54827,2017-05-22T10:00:00,BMFBOVESPA:GOLL4,7.22
+54828,2017-05-23T10:00:00,BMFBOVESPA:GOLL4,7.24
+54829,2017-05-24T10:00:00,BMFBOVESPA:GOLL4,7.84
+54830,2017-05-25T10:00:00,BMFBOVESPA:GOLL4,7.92
+54831,2017-05-26T10:00:00,BMFBOVESPA:GOLL4,7.9
+54832,2017-05-29T10:00:00,BMFBOVESPA:GOLL4,7.85
+54833,2017-05-30T10:00:00,BMFBOVESPA:GOLL4,8.0
+54834,2017-05-31T10:00:00,BMFBOVESPA:GOLL4,7.8
+54835,2017-06-01T10:00:00,BMFBOVESPA:GOLL4,7.65
+54836,2017-06-02T10:00:00,BMFBOVESPA:GOLL4,7.62
+54837,2017-06-05T10:00:00,BMFBOVESPA:GOLL4,7.52
+54838,2017-06-06T10:00:00,BMFBOVESPA:GOLL4,7.85
+54839,2017-06-07T10:00:00,BMFBOVESPA:GOLL4,8.33
+54840,2017-06-08T10:00:00,BMFBOVESPA:GOLL4,7.9
+54841,2017-06-09T10:00:00,BMFBOVESPA:GOLL4,7.77
+54842,2017-06-12T10:00:00,BMFBOVESPA:GOLL4,7.81
+54843,2017-06-13T10:00:00,BMFBOVESPA:GOLL4,7.9
+54844,2017-06-14T10:00:00,BMFBOVESPA:GOLL4,7.86
+54845,2017-06-16T10:00:00,BMFBOVESPA:GOLL4,7.65
+54846,2017-06-19T10:00:00,BMFBOVESPA:GOLL4,7.66
+54847,2017-06-20T10:00:00,BMFBOVESPA:GOLL4,7.6
+54848,2017-06-21T10:00:00,BMFBOVESPA:GOLL4,7.45
+54849,2017-06-22T10:00:00,BMFBOVESPA:GOLL4,7.7
+54850,2017-06-23T10:00:00,BMFBOVESPA:GOLL4,7.69
+54851,2017-06-26T10:00:00,BMFBOVESPA:GOLL4,7.64
+54852,2017-06-27T10:00:00,BMFBOVESPA:GOLL4,7.45
+54853,2017-06-28T10:00:00,BMFBOVESPA:GOLL4,7.42
+54854,2017-06-29T10:00:00,BMFBOVESPA:GOLL4,7.41
+54855,2017-06-30T10:00:00,BMFBOVESPA:GOLL4,7.55
+54856,2017-07-03T10:00:00,BMFBOVESPA:GOLL4,7.42
+54857,2017-07-04T10:00:00,BMFBOVESPA:GOLL4,7.36
+54858,2017-07-05T10:00:00,BMFBOVESPA:GOLL4,8.3
+54859,2017-07-06T10:00:00,BMFBOVESPA:GOLL4,8.2
+54860,2017-07-07T10:00:00,BMFBOVESPA:GOLL4,8.65
+54861,2017-07-10T10:00:00,BMFBOVESPA:GOLL4,9.16
+54862,2017-07-11T10:00:00,BMFBOVESPA:GOLL4,9.04
+54863,2017-07-12T10:00:00,BMFBOVESPA:GOLL4,9.33
+54864,2017-07-13T10:00:00,BMFBOVESPA:GOLL4,9.25
+54865,2017-07-14T10:00:00,BMFBOVESPA:GOLL4,9.23
+54866,2017-07-17T10:00:00,BMFBOVESPA:GOLL4,9.66
+54867,2017-07-18T10:00:00,BMFBOVESPA:GOLL4,9.51
+54868,2017-07-19T10:00:00,BMFBOVESPA:GOLL4,9.53
+54869,2017-07-20T10:00:00,BMFBOVESPA:GOLL4,9.3
+54870,2017-07-21T10:00:00,BMFBOVESPA:GOLL4,9.14
+54871,2017-07-24T10:00:00,BMFBOVESPA:GOLL4,9.05
+54872,2017-07-25T10:00:00,BMFBOVESPA:GOLL4,9.13
+54873,2017-07-26T10:00:00,BMFBOVESPA:GOLL4,8.88
+54874,2017-07-27T10:00:00,BMFBOVESPA:GOLL4,8.6
+54875,2017-07-28T10:00:00,BMFBOVESPA:GOLL4,8.6
+54876,2017-07-31T10:00:00,BMFBOVESPA:GOLL4,8.95
+54877,2017-08-01T10:00:00,BMFBOVESPA:GOLL4,9.08
+54878,2017-08-02T10:00:00,BMFBOVESPA:GOLL4,9.4
+54879,2017-08-03T10:00:00,BMFBOVESPA:GOLL4,9.46
+54880,2017-08-04T10:00:00,BMFBOVESPA:GOLL4,9.73
+54881,2017-08-07T10:00:00,BMFBOVESPA:GOLL4,9.68
+54882,2017-08-08T10:00:00,BMFBOVESPA:GOLL4,9.86
+54883,2017-08-09T10:00:00,BMFBOVESPA:GOLL4,10.48
+54884,2017-08-10T10:00:00,BMFBOVESPA:GOLL4,9.96
+54885,2017-08-11T10:00:00,BMFBOVESPA:GOLL4,9.65
+54886,2017-08-14T10:00:00,BMFBOVESPA:GOLL4,9.8
+54887,2017-08-15T10:00:00,BMFBOVESPA:GOLL4,9.89
+54888,2017-08-16T10:00:00,BMFBOVESPA:GOLL4,9.85
+54889,2017-08-17T10:00:00,BMFBOVESPA:GOLL4,9.63
+54890,2017-08-18T10:00:00,BMFBOVESPA:GOLL4,9.76
+54891,2017-08-21T10:00:00,BMFBOVESPA:GOLL4,10.22
+54892,2017-08-22T10:00:00,BMFBOVESPA:GOLL4,10.2
+54893,2017-08-23T10:00:00,BMFBOVESPA:GOLL4,10.05
+54894,2017-08-24T10:00:00,BMFBOVESPA:GOLL4,10.17
+54895,2017-08-25T10:00:00,BMFBOVESPA:GOLL4,10.83
+54896,2017-08-28T10:00:00,BMFBOVESPA:GOLL4,10.99
+54897,2017-08-29T10:00:00,BMFBOVESPA:GOLL4,11.1
+54898,2017-08-30T10:00:00,BMFBOVESPA:GOLL4,11.13
+54899,2017-08-31T10:00:00,BMFBOVESPA:GOLL4,11.33
+54900,2017-09-01T10:00:00,BMFBOVESPA:GOLL4,11.38
+54901,2017-09-04T10:00:00,BMFBOVESPA:GOLL4,11.6
+54902,2017-09-05T10:00:00,BMFBOVESPA:GOLL4,12.48
+54903,2017-09-06T10:00:00,BMFBOVESPA:GOLL4,12.76
+54904,2017-09-08T10:00:00,BMFBOVESPA:GOLL4,12.58
+54905,2017-09-11T10:00:00,BMFBOVESPA:GOLL4,12.9
+54906,2017-09-12T10:00:00,BMFBOVESPA:GOLL4,12.75
+54907,2017-09-13T10:00:00,BMFBOVESPA:GOLL4,12.99
+54908,2017-09-14T10:00:00,BMFBOVESPA:GOLL4,13.37
+54909,2017-09-15T10:00:00,BMFBOVESPA:GOLL4,13.5
+54910,2017-09-18T10:00:00,BMFBOVESPA:GOLL4,13.81
+54911,2017-09-19T10:00:00,BMFBOVESPA:GOLL4,13.76
+54912,2017-09-20T10:00:00,BMFBOVESPA:GOLL4,13.57
+54913,2017-09-21T10:00:00,BMFBOVESPA:GOLL4,14.09
+54914,2017-09-22T10:00:00,BMFBOVESPA:GOLL4,13.74
+54915,2017-09-25T10:00:00,BMFBOVESPA:GOLL4,13.35
+54916,2017-09-26T10:00:00,BMFBOVESPA:GOLL4,13.11
+54917,2017-09-27T10:00:00,BMFBOVESPA:GOLL4,12.85
+54918,2017-09-28T10:00:00,BMFBOVESPA:GOLL4,12.7
+54919,2017-09-29T10:00:00,BMFBOVESPA:GOLL4,13.35
+54920,2017-10-02T10:00:00,BMFBOVESPA:GOLL4,13.57
+54921,2017-10-03T10:00:00,BMFBOVESPA:GOLL4,14.4
+54922,2017-10-04T10:00:00,BMFBOVESPA:GOLL4,14.3
+54923,2017-10-05T10:00:00,BMFBOVESPA:GOLL4,15.17
+54924,2017-10-06T10:00:00,BMFBOVESPA:GOLL4,15.42
+54925,2017-10-09T10:00:00,BMFBOVESPA:GOLL4,15.44
+54926,2017-10-10T10:00:00,BMFBOVESPA:GOLL4,15.6
+54927,2017-10-11T10:00:00,BMFBOVESPA:GOLL4,15.47
+54928,2017-10-13T10:00:00,BMFBOVESPA:GOLL4,15.2
+54929,2017-10-16T09:00:00,BMFBOVESPA:GOLL4,14.56
+54930,2017-10-17T09:00:00,BMFBOVESPA:GOLL4,14.4
+54931,2017-10-18T09:00:00,BMFBOVESPA:GOLL4,15.06
+54932,2017-10-19T09:00:00,BMFBOVESPA:GOLL4,14.96
+54933,2017-10-20T09:00:00,BMFBOVESPA:GOLL4,15.23
+54934,2017-10-23T09:00:00,BMFBOVESPA:GOLL4,14.7
+54935,2017-10-24T09:00:00,BMFBOVESPA:GOLL4,15.26
+54936,2017-10-25T09:00:00,BMFBOVESPA:GOLL4,15.11
+54937,2017-10-26T09:00:00,BMFBOVESPA:GOLL4,14.71
+54938,2017-10-27T09:00:00,BMFBOVESPA:GOLL4,14.99
+54939,2017-10-30T09:00:00,BMFBOVESPA:GOLL4,14.2
+54940,2017-10-31T09:00:00,BMFBOVESPA:GOLL4,13.85
+54941,2017-11-01T09:00:00,BMFBOVESPA:GOLL4,13.86
+54942,2017-11-03T09:00:00,BMFBOVESPA:GOLL4,13.19
+54943,2017-11-06T09:00:00,BMFBOVESPA:GOLL4,13.23
+54944,2017-11-07T09:00:00,BMFBOVESPA:GOLL4,12.44
+54945,2017-11-08T09:00:00,BMFBOVESPA:GOLL4,13.99
+54946,2017-11-09T09:00:00,BMFBOVESPA:GOLL4,13.57
+54947,2017-11-10T09:00:00,BMFBOVESPA:GOLL4,13.35
+54948,2017-11-13T09:00:00,BMFBOVESPA:GOLL4,12.79
+54949,2017-11-14T09:00:00,BMFBOVESPA:GOLL4,12.45
+54950,2017-11-16T09:00:00,BMFBOVESPA:GOLL4,13.07
+54951,2017-11-17T09:00:00,BMFBOVESPA:GOLL4,13.58
+54952,2017-11-21T09:00:00,BMFBOVESPA:GOLL4,14.25
+54953,2017-11-22T09:00:00,BMFBOVESPA:GOLL4,14.2
+54954,2017-11-23T09:00:00,BMFBOVESPA:GOLL4,14.35
+54955,2017-11-24T09:00:00,BMFBOVESPA:GOLL4,14.22
+54956,2017-11-27T09:00:00,BMFBOVESPA:GOLL4,14.65
+54957,2017-11-28T09:00:00,BMFBOVESPA:GOLL4,14.84
+54958,2017-11-29T09:00:00,BMFBOVESPA:GOLL4,14.45
+54959,2017-11-30T09:00:00,BMFBOVESPA:GOLL4,14.04
+54960,2017-12-01T09:00:00,BMFBOVESPA:GOLL4,14.19
+54961,2017-12-04T09:00:00,BMFBOVESPA:GOLL4,14.41
+54962,2017-12-05T09:00:00,BMFBOVESPA:GOLL4,14.49
+54963,2017-12-06T09:00:00,BMFBOVESPA:GOLL4,14.39
+54964,2017-12-07T09:00:00,BMFBOVESPA:GOLL4,14.38
+54965,2017-12-08T09:00:00,BMFBOVESPA:GOLL4,14.12
+54966,2017-12-11T09:00:00,BMFBOVESPA:GOLL4,13.9
+54967,2017-12-12T09:00:00,BMFBOVESPA:GOLL4,13.89
+54968,2017-12-13T09:00:00,BMFBOVESPA:GOLL4,13.89
+54969,2017-12-14T09:00:00,BMFBOVESPA:GOLL4,13.64
+54970,2017-12-15T09:00:00,BMFBOVESPA:GOLL4,13.83
+54971,2017-12-18T09:00:00,BMFBOVESPA:GOLL4,13.84
+54972,2017-12-19T09:00:00,BMFBOVESPA:GOLL4,13.75
+54973,2017-12-20T09:00:00,BMFBOVESPA:GOLL4,13.92
+54974,2017-12-21T09:00:00,BMFBOVESPA:GOLL4,14.4
+54975,2017-12-22T09:00:00,BMFBOVESPA:GOLL4,14.6
+54976,2017-12-26T09:00:00,BMFBOVESPA:GOLL4,14.4
+54977,2017-12-27T09:00:00,BMFBOVESPA:GOLL4,14.19
+54978,2017-12-28T09:00:00,BMFBOVESPA:GOLL4,14.6
+54979,2018-01-02T09:00:00,BMFBOVESPA:GOLL4,15.19
+54980,2018-01-03T09:00:00,BMFBOVESPA:GOLL4,15.01
+54981,2018-01-04T09:00:00,BMFBOVESPA:GOLL4,15.58
+54982,2018-01-05T09:00:00,BMFBOVESPA:GOLL4,15.66
+54983,2018-01-08T09:00:00,BMFBOVESPA:GOLL4,15.7
+54984,2018-01-09T09:00:00,BMFBOVESPA:GOLL4,15.32
+54985,2018-01-10T09:00:00,BMFBOVESPA:GOLL4,15.0
+54986,2018-01-11T09:00:00,BMFBOVESPA:GOLL4,14.6
+54987,2018-01-12T09:00:00,BMFBOVESPA:GOLL4,14.61
+54988,2018-01-15T09:00:00,BMFBOVESPA:GOLL4,14.8
+54989,2018-01-16T09:00:00,BMFBOVESPA:GOLL4,15.08
+54990,2018-01-17T09:00:00,BMFBOVESPA:GOLL4,15.63
+54991,2018-01-18T09:00:00,BMFBOVESPA:GOLL4,16.08
+54992,2018-01-19T09:00:00,BMFBOVESPA:GOLL4,15.9
+54993,2018-01-22T09:00:00,BMFBOVESPA:GOLL4,16.129999
+54994,2018-01-23T09:00:00,BMFBOVESPA:GOLL4,16.129999
+54995,2018-01-24T09:00:00,BMFBOVESPA:GOLL4,17.0
+54996,2018-01-26T09:00:00,BMFBOVESPA:GOLL4,17.75
+54997,2018-01-29T09:00:00,BMFBOVESPA:GOLL4,18.17
+54998,2018-01-30T09:00:00,BMFBOVESPA:GOLL4,18.030001
+54999,2018-01-31T09:00:00,BMFBOVESPA:GOLL4,18.110001
+55000,2018-02-01T09:00:00,BMFBOVESPA:GOLL4,18.24
+55001,2018-02-02T09:00:00,BMFBOVESPA:GOLL4,17.790001
+55002,2018-02-05T09:00:00,BMFBOVESPA:GOLL4,17.25
+55003,2018-02-06T09:00:00,BMFBOVESPA:GOLL4,17.75
+55004,2018-02-07T09:00:00,BMFBOVESPA:GOLL4,17.75
+55005,2018-02-08T09:00:00,BMFBOVESPA:GOLL4,17.15
+55006,2018-02-09T09:00:00,BMFBOVESPA:GOLL4,16.549999
+55007,2018-02-14T09:00:00,BMFBOVESPA:GOLL4,17.25
+55008,2018-02-15T09:00:00,BMFBOVESPA:GOLL4,16.950001
+55009,2018-02-16T09:00:00,BMFBOVESPA:GOLL4,17.02
+55010,2018-02-19T10:00:00,BMFBOVESPA:GOLL4,17.120001
+55011,2018-02-20T10:00:00,BMFBOVESPA:GOLL4,17.08
+55012,2018-02-21T10:00:00,BMFBOVESPA:GOLL4,17.459999
+55013,2018-02-22T10:00:00,BMFBOVESPA:GOLL4,18.059999
+55014,2018-02-23T10:00:00,BMFBOVESPA:GOLL4,19.07
+55015,2018-02-26T10:00:00,BMFBOVESPA:GOLL4,19.6
+55016,2018-02-27T10:00:00,BMFBOVESPA:GOLL4,19.610001
+55017,2018-02-28T10:00:00,BMFBOVESPA:GOLL4,19.200001
+55018,2018-03-01T10:00:00,BMFBOVESPA:GOLL4,19.1
+55019,2018-03-02T10:00:00,BMFBOVESPA:GOLL4,19.02
+55020,2018-03-05T10:00:00,BMFBOVESPA:GOLL4,18.9
+55021,2018-03-06T10:00:00,BMFBOVESPA:GOLL4,19.040001
+55022,2018-03-07T10:00:00,BMFBOVESPA:GOLL4,18.6
+55023,2018-03-08T10:00:00,BMFBOVESPA:GOLL4,19.35
+55024,2018-03-09T10:00:00,BMFBOVESPA:GOLL4,20.719999
+55025,2018-03-12T10:00:00,BMFBOVESPA:GOLL4,21.6
+55026,2018-03-13T10:00:00,BMFBOVESPA:GOLL4,21.620001
+55027,2018-03-14T10:00:00,BMFBOVESPA:GOLL4,20.91
+55028,2018-03-15T10:00:00,BMFBOVESPA:GOLL4,21.1
+55029,2018-03-16T10:00:00,BMFBOVESPA:GOLL4,21.57
+55030,2018-03-19T10:00:00,BMFBOVESPA:GOLL4,20.92
+55031,2018-03-20T10:00:00,BMFBOVESPA:GOLL4,20.83
+55032,2018-03-21T10:00:00,BMFBOVESPA:GOLL4,20.9
+55033,2018-03-22T10:00:00,BMFBOVESPA:GOLL4,20.5
+55034,2018-03-23T10:00:00,BMFBOVESPA:GOLL4,21.25
+55035,2018-03-26T10:00:00,BMFBOVESPA:GOLL4,21.68
+55036,2018-03-27T10:00:00,BMFBOVESPA:GOLL4,21.4
+55037,2018-03-28T10:00:00,BMFBOVESPA:GOLL4,20.870001
+55038,2018-03-29T10:00:00,BMFBOVESPA:GOLL4,21.65
+55039,2018-04-02T10:00:00,BMFBOVESPA:GOLL4,21.35
+55040,2018-04-03T10:00:00,BMFBOVESPA:GOLL4,21.34
+55041,2018-04-04T10:00:00,BMFBOVESPA:GOLL4,20.559999
+55042,2018-04-05T10:00:00,BMFBOVESPA:GOLL4,20.99
+55043,2018-04-06T10:00:00,BMFBOVESPA:GOLL4,23.889999
+55044,2018-04-09T10:00:00,BMFBOVESPA:GOLL4,22.91
+55045,2018-04-10T10:00:00,BMFBOVESPA:GOLL4,22.450001
+55046,2018-04-11T10:00:00,BMFBOVESPA:GOLL4,21.809999
+55047,2018-04-12T10:00:00,BMFBOVESPA:GOLL4,22.0
+55048,2018-04-13T10:00:00,BMFBOVESPA:GOLL4,21.200001
+55049,2018-04-16T10:00:00,BMFBOVESPA:GOLL4,20.52
+55050,2018-04-17T10:00:00,BMFBOVESPA:GOLL4,22.030001
+55051,2018-04-18T10:00:00,BMFBOVESPA:GOLL4,22.74
+55052,2018-04-19T10:00:00,BMFBOVESPA:GOLL4,21.209999
+55053,2018-04-20T10:00:00,BMFBOVESPA:GOLL4,20.549999
+55054,2018-04-23T10:00:00,BMFBOVESPA:GOLL4,21.040001
+55055,2018-04-24T10:00:00,BMFBOVESPA:GOLL4,20.5
+55056,2018-04-25T10:00:00,BMFBOVESPA:GOLL4,19.15
+55057,2018-04-26T10:00:00,BMFBOVESPA:GOLL4,19.280001
+55058,2018-04-27T10:00:00,BMFBOVESPA:GOLL4,19.5
+55059,2018-04-30T10:00:00,BMFBOVESPA:GOLL4,19.42
+55060,2018-05-02T10:00:00,BMFBOVESPA:GOLL4,18.299999
+55061,2018-05-03T10:00:00,BMFBOVESPA:GOLL4,17.440001
+55062,2018-05-04T10:00:00,BMFBOVESPA:GOLL4,18.25
+55063,2018-05-07T10:00:00,BMFBOVESPA:GOLL4,17.24
+55064,2018-05-08T10:00:00,BMFBOVESPA:GOLL4,16.860001
+55065,2018-05-09T10:00:00,BMFBOVESPA:GOLL4,15.2
+55066,2018-05-10T10:00:00,BMFBOVESPA:GOLL4,16.290001
+55067,2018-05-11T10:00:00,BMFBOVESPA:GOLL4,15.78
+55068,2018-05-14T10:00:00,BMFBOVESPA:GOLL4,15.05
+55069,2018-05-15T10:00:00,BMFBOVESPA:GOLL4,14.9
+55070,2018-05-16T10:00:00,BMFBOVESPA:GOLL4,14.87
+55071,2018-05-17T10:00:00,BMFBOVESPA:GOLL4,14.15
+55072,2018-05-18T10:00:00,BMFBOVESPA:GOLL4,14.21
+55073,2018-05-21T10:00:00,BMFBOVESPA:GOLL4,14.74
+55074,2018-05-22T10:00:00,BMFBOVESPA:GOLL4,15.0
+55075,2018-05-23T10:00:00,BMFBOVESPA:GOLL4,14.2
+55076,2018-05-24T10:00:00,BMFBOVESPA:GOLL4,14.15
+55077,2018-05-25T10:00:00,BMFBOVESPA:GOLL4,14.39
+55078,2018-05-28T10:00:00,BMFBOVESPA:GOLL4,13.25
+55079,2018-05-29T10:00:00,BMFBOVESPA:GOLL4,13.91
+55080,2018-05-30T10:00:00,BMFBOVESPA:GOLL4,13.49
+55081,2018-06-01T10:00:00,BMFBOVESPA:GOLL4,13.29
+55082,2018-06-04T10:00:00,BMFBOVESPA:GOLL4,14.3
+55083,2018-06-05T10:00:00,BMFBOVESPA:GOLL4,13.53
+55084,2018-06-06T10:00:00,BMFBOVESPA:GOLL4,12.8
+55085,2018-06-07T10:00:00,BMFBOVESPA:GOLL4,11.97
+55086,2018-06-08T10:00:00,BMFBOVESPA:GOLL4,12.25
+55087,2018-06-11T10:00:00,BMFBOVESPA:GOLL4,12.24
+55088,2018-06-12T10:00:00,BMFBOVESPA:GOLL4,12.35
+55089,2018-06-13T10:00:00,BMFBOVESPA:GOLL4,12.5
+55090,2018-06-14T10:00:00,BMFBOVESPA:GOLL4,12.1
+55091,2018-06-15T10:00:00,BMFBOVESPA:GOLL4,11.45
+55092,2018-06-18T10:00:00,BMFBOVESPA:GOLL4,11.1
+55093,2018-06-19T10:00:00,BMFBOVESPA:GOLL4,11.74
+55094,2018-06-20T10:00:00,BMFBOVESPA:GOLL4,11.8
+55095,2018-06-21T10:00:00,BMFBOVESPA:GOLL4,11.55
+55096,2018-06-22T10:00:00,BMFBOVESPA:GOLL4,11.09
+55097,2018-06-25T10:00:00,BMFBOVESPA:GOLL4,10.61
+55098,2018-06-26T10:00:00,BMFBOVESPA:GOLL4,10.47
+55099,2018-06-27T10:00:00,BMFBOVESPA:GOLL4,10.18
+55100,2018-06-28T10:00:00,BMFBOVESPA:GOLL4,10.65
+55101,2018-06-29T10:00:00,BMFBOVESPA:GOLL4,10.42
+55102,2018-07-02T10:00:00,BMFBOVESPA:GOLL4,10.12
+55103,2018-07-03T10:00:00,BMFBOVESPA:GOLL4,10.2
+55104,2018-07-04T10:00:00,BMFBOVESPA:GOLL4,10.5
+55105,2018-07-05T10:00:00,BMFBOVESPA:GOLL4,10.61
+55106,2018-07-06T10:00:00,BMFBOVESPA:GOLL4,11.12
+55107,2018-07-10T10:00:00,BMFBOVESPA:GOLL4,11.03
+55108,2018-07-11T10:00:00,BMFBOVESPA:GOLL4,10.67
+55109,2018-07-12T10:00:00,BMFBOVESPA:GOLL4,11.09
+55110,2018-07-13T10:00:00,BMFBOVESPA:GOLL4,11.21
+55111,2018-07-16T10:00:00,BMFBOVESPA:GOLL4,12.51
+55112,2018-07-17T10:00:00,BMFBOVESPA:GOLL4,12.89
+55113,2018-07-18T10:00:00,BMFBOVESPA:GOLL4,13.22
+55114,2018-07-19T10:00:00,BMFBOVESPA:GOLL4,12.9
+55115,2018-07-20T10:00:00,BMFBOVESPA:GOLL4,13.56
+55116,2018-07-23T10:00:00,BMFBOVESPA:GOLL4,13.6
+55117,2018-07-24T10:00:00,BMFBOVESPA:GOLL4,13.9
+55118,2018-07-25T10:00:00,BMFBOVESPA:GOLL4,14.83
+55119,2018-07-26T10:00:00,BMFBOVESPA:GOLL4,14.63
+55120,2018-07-27T10:00:00,BMFBOVESPA:GOLL4,14.8
+55121,2018-07-30T10:00:00,BMFBOVESPA:GOLL4,14.45
+55122,2018-07-31T10:00:00,BMFBOVESPA:GOLL4,13.81
+55123,2018-08-01T10:00:00,BMFBOVESPA:GOLL4,13.7
+55124,2018-08-02T10:00:00,BMFBOVESPA:GOLL4,13.6
+55125,2018-08-03T10:00:00,BMFBOVESPA:GOLL4,14.44
+55126,2018-08-06T10:00:00,BMFBOVESPA:GOLL4,14.36
+55127,2018-08-07T10:00:00,BMFBOVESPA:GOLL4,13.99
+55128,2018-08-08T10:00:00,BMFBOVESPA:GOLL4,13.39
+55129,2018-08-09T10:00:00,BMFBOVESPA:GOLL4,13.05
+55130,2018-08-10T10:00:00,BMFBOVESPA:GOLL4,12.31
+55131,2018-08-13T10:00:00,BMFBOVESPA:GOLL4,12.41
+55132,2018-08-14T10:00:00,BMFBOVESPA:GOLL4,12.48
+55133,2018-08-15T10:00:00,BMFBOVESPA:GOLL4,12.62
+55134,2018-08-16T10:00:00,BMFBOVESPA:GOLL4,12.55
+55135,2018-08-17T10:00:00,BMFBOVESPA:GOLL4,12.16
+55136,2018-08-20T10:00:00,BMFBOVESPA:GOLL4,12.36
+55137,2018-08-21T10:00:00,BMFBOVESPA:GOLL4,11.14
+55138,2018-08-22T10:00:00,BMFBOVESPA:GOLL4,11.25
+55139,2018-08-23T10:00:00,BMFBOVESPA:GOLL4,10.63
+55140,2018-08-24T10:00:00,BMFBOVESPA:GOLL4,10.39
+55141,2018-08-27T10:00:00,BMFBOVESPA:GOLL4,10.77
+55142,2018-08-28T10:00:00,BMFBOVESPA:GOLL4,10.56
+55143,2018-08-29T10:00:00,BMFBOVESPA:GOLL4,11.22
+55144,2018-08-30T10:00:00,BMFBOVESPA:GOLL4,10.88
+55145,2018-08-31T10:00:00,BMFBOVESPA:GOLL4,11.21
+55146,2018-09-03T10:00:00,BMFBOVESPA:GOLL4,10.86
+55147,2018-09-04T10:00:00,BMFBOVESPA:GOLL4,10.12
+55148,2018-09-05T10:00:00,BMFBOVESPA:GOLL4,10.02
+55149,2018-09-06T10:00:00,BMFBOVESPA:GOLL4,10.04
+55150,2018-09-10T10:00:00,BMFBOVESPA:GOLL4,10.12
+55151,2018-09-11T10:00:00,BMFBOVESPA:GOLL4,9.61
+55152,2018-09-12T10:00:00,BMFBOVESPA:GOLL4,9.62
+55153,2018-09-13T10:00:00,BMFBOVESPA:GOLL4,9.31
+55154,2018-09-14T10:00:00,BMFBOVESPA:GOLL4,9.33
+55155,2018-09-17T10:00:00,BMFBOVESPA:GOLL4,10.01
+55156,2018-09-18T10:00:00,BMFBOVESPA:GOLL4,10.31
+55157,2018-09-19T10:00:00,BMFBOVESPA:GOLL4,10.5
+55158,2018-09-20T10:00:00,BMFBOVESPA:GOLL4,11.09
+55159,2018-09-21T10:00:00,BMFBOVESPA:GOLL4,11.41
+55160,2018-09-24T10:00:00,BMFBOVESPA:GOLL4,10.68
+55161,2018-09-25T10:00:00,BMFBOVESPA:GOLL4,10.75
+55162,2018-09-26T10:00:00,BMFBOVESPA:GOLL4,10.9
+55163,2018-09-27T10:00:00,BMFBOVESPA:GOLL4,11.6
+55164,2018-09-28T10:00:00,BMFBOVESPA:GOLL4,11.05
+55165,2018-10-01T10:00:00,BMFBOVESPA:GOLL4,10.61
+55166,2018-10-02T10:00:00,BMFBOVESPA:GOLL4,11.49
+55167,2018-10-03T10:00:00,BMFBOVESPA:GOLL4,12.25
+55168,2018-10-04T10:00:00,BMFBOVESPA:GOLL4,12.15
+55169,2018-10-05T10:00:00,BMFBOVESPA:GOLL4,12.4
+55170,2018-10-08T10:00:00,BMFBOVESPA:GOLL4,14.72
+55171,2018-10-09T10:00:00,BMFBOVESPA:GOLL4,14.83
+55172,2018-10-10T10:00:00,BMFBOVESPA:GOLL4,13.3
+55173,2018-10-11T10:00:00,BMFBOVESPA:GOLL4,13.54
+55174,2018-10-15T10:00:00,BMFBOVESPA:GOLL4,14.09
+55175,2018-10-16T10:00:00,BMFBOVESPA:GOLL4,15.9
+55176,2018-10-17T10:00:00,BMFBOVESPA:GOLL4,16.25
+55177,2018-10-18T10:00:00,BMFBOVESPA:GOLL4,16.18
+55178,2018-10-19T10:00:00,BMFBOVESPA:GOLL4,16.209999
+55179,2018-10-22T10:00:00,BMFBOVESPA:GOLL4,16.6
+55180,2018-10-23T10:00:00,BMFBOVESPA:GOLL4,16.559999
+55181,2018-10-24T10:00:00,BMFBOVESPA:GOLL4,15.94
+55182,2018-10-25T10:00:00,BMFBOVESPA:GOLL4,16.450001
+55183,2018-10-26T10:00:00,BMFBOVESPA:GOLL4,18.209999
+55184,2018-10-29T10:00:00,BMFBOVESPA:GOLL4,17.030001
+55185,2018-10-30T10:00:00,BMFBOVESPA:GOLL4,18.41
+55186,2018-10-31T10:00:00,BMFBOVESPA:GOLL4,18.4
+55187,2018-11-01T10:00:00,BMFBOVESPA:GOLL4,19.25
+55188,2018-11-05T09:00:00,BMFBOVESPA:GOLL4,20.4
+55189,2018-11-06T09:00:00,BMFBOVESPA:GOLL4,20.51
+55190,2018-11-07T09:00:00,BMFBOVESPA:GOLL4,20.200001
+55191,2018-11-08T09:00:00,BMFBOVESPA:GOLL4,19.77
+55192,2018-11-09T09:00:00,BMFBOVESPA:GOLL4,19.940001
+55193,2018-11-12T09:00:00,BMFBOVESPA:GOLL4,19.6
+55194,2018-11-13T09:00:00,BMFBOVESPA:GOLL4,19.549999
+55195,2018-11-14T09:00:00,BMFBOVESPA:GOLL4,20.15
+55196,2018-11-16T09:00:00,BMFBOVESPA:GOLL4,20.209999
+55197,2018-11-19T09:00:00,BMFBOVESPA:GOLL4,20.139999
+55198,2018-11-21T09:00:00,BMFBOVESPA:GOLL4,21.02
+55199,2018-11-22T09:00:00,BMFBOVESPA:GOLL4,22.08
+55200,2018-11-23T09:00:00,BMFBOVESPA:GOLL4,21.9
+55201,2018-11-26T09:00:00,BMFBOVESPA:GOLL4,20.25
+55202,2018-11-27T09:00:00,BMFBOVESPA:GOLL4,20.6
+55203,2018-11-28T09:00:00,BMFBOVESPA:GOLL4,20.9
+55204,2018-11-29T09:00:00,BMFBOVESPA:GOLL4,21.35
+55205,2018-11-30T09:00:00,BMFBOVESPA:GOLL4,21.6
+55206,2018-12-03T09:00:00,BMFBOVESPA:GOLL4,21.35
+55207,2018-12-04T09:00:00,BMFBOVESPA:GOLL4,20.459999
+55208,2018-12-05T09:00:00,BMFBOVESPA:GOLL4,20.85
+55209,2018-12-06T09:00:00,BMFBOVESPA:GOLL4,20.41
+55210,2018-12-07T09:00:00,BMFBOVESPA:GOLL4,19.809999
+55211,2018-12-10T09:00:00,BMFBOVESPA:GOLL4,18.4
+55212,2018-12-11T09:00:00,BMFBOVESPA:GOLL4,20.799999
+55213,2018-12-12T09:00:00,BMFBOVESPA:GOLL4,20.9
+55214,2018-12-13T09:00:00,BMFBOVESPA:GOLL4,22.0
+55215,2018-12-14T09:00:00,BMFBOVESPA:GOLL4,23.65
+55216,2018-12-17T09:00:00,BMFBOVESPA:GOLL4,23.690001
+55217,2018-12-18T09:00:00,BMFBOVESPA:GOLL4,25.120001
+55218,2018-12-19T09:00:00,BMFBOVESPA:GOLL4,24.59
+55219,2018-12-20T09:00:00,BMFBOVESPA:GOLL4,25.379999
+55220,2018-12-21T09:00:00,BMFBOVESPA:GOLL4,24.74
+55221,2018-12-26T09:00:00,BMFBOVESPA:GOLL4,24.5
+55222,2018-12-27T09:00:00,BMFBOVESPA:GOLL4,24.42
+55223,2018-12-28T09:00:00,BMFBOVESPA:GOLL4,25.1
+55224,2019-01-02T09:00:00,BMFBOVESPA:GOLL4,25.450001
+55225,2019-01-03T09:00:00,BMFBOVESPA:GOLL4,25.629999
+55226,2019-01-04T09:00:00,BMFBOVESPA:GOLL4,25.0
+55227,2019-01-07T09:00:00,BMFBOVESPA:GOLL4,23.9
+55228,2019-01-08T09:00:00,BMFBOVESPA:GOLL4,23.59
+55229,2019-01-09T09:00:00,BMFBOVESPA:GOLL4,23.48
+55230,2019-01-10T09:00:00,BMFBOVESPA:GOLL4,23.25
+55231,2019-01-11T09:00:00,BMFBOVESPA:GOLL4,24.959999
+55232,2019-01-14T09:00:00,BMFBOVESPA:GOLL4,25.16
+55233,2019-01-15T09:00:00,BMFBOVESPA:GOLL4,24.370001
+55234,2019-01-16T09:00:00,BMFBOVESPA:GOLL4,23.889999
+55235,2019-01-17T09:00:00,BMFBOVESPA:GOLL4,24.02
+55236,2019-01-18T09:00:00,BMFBOVESPA:GOLL4,24.209999
+55237,2019-01-21T09:00:00,BMFBOVESPA:GOLL4,23.620001
+55238,2019-01-22T09:00:00,BMFBOVESPA:GOLL4,22.809999
+55239,2019-01-23T09:00:00,BMFBOVESPA:GOLL4,23.209999
+55240,2019-01-24T09:00:00,BMFBOVESPA:GOLL4,23.43
+55241,2019-01-28T09:00:00,BMFBOVESPA:GOLL4,23.17
+55242,2019-01-29T09:00:00,BMFBOVESPA:GOLL4,23.049999
+55243,2019-01-30T09:00:00,BMFBOVESPA:GOLL4,24.059999
+55244,2019-01-31T09:00:00,BMFBOVESPA:GOLL4,24.719999
+55245,2019-02-01T09:00:00,BMFBOVESPA:GOLL4,24.92
+55246,2019-02-04T09:00:00,BMFBOVESPA:GOLL4,26.98
+55247,2019-02-05T09:00:00,BMFBOVESPA:GOLL4,27.59
+55248,2019-02-06T09:00:00,BMFBOVESPA:GOLL4,26.790001
+55249,2019-02-07T09:00:00,BMFBOVESPA:GOLL4,26.360001
+55250,2019-02-08T09:00:00,BMFBOVESPA:GOLL4,27.030001
+55251,2019-02-11T09:00:00,BMFBOVESPA:GOLL4,27.82
+55252,2019-02-12T09:00:00,BMFBOVESPA:GOLL4,28.540001
+55253,2019-02-13T09:00:00,BMFBOVESPA:GOLL4,28.65
+55254,2019-02-14T09:00:00,BMFBOVESPA:GOLL4,28.5
+55255,2019-02-15T09:00:00,BMFBOVESPA:GOLL4,28.91
+55256,2019-02-18T10:00:00,BMFBOVESPA:GOLL4,28.26
+55257,2019-02-19T10:00:00,BMFBOVESPA:GOLL4,28.02
+55258,2019-02-20T10:00:00,BMFBOVESPA:GOLL4,28.25
+55259,2019-02-21T10:00:00,BMFBOVESPA:GOLL4,27.299999
+55260,2019-02-22T10:00:00,BMFBOVESPA:GOLL4,27.6
+55261,2019-02-25T10:00:00,BMFBOVESPA:GOLL4,27.0
+55262,2019-02-26T10:00:00,BMFBOVESPA:GOLL4,27.5
+55263,2019-02-27T10:00:00,BMFBOVESPA:GOLL4,27.299999
+55264,2019-02-28T10:00:00,BMFBOVESPA:GOLL4,26.66
+55265,2019-03-01T10:00:00,BMFBOVESPA:GOLL4,26.42
+55266,2019-03-06T10:00:00,BMFBOVESPA:GOLL4,26.4
+55267,2019-03-07T10:00:00,BMFBOVESPA:GOLL4,26.629999
+55268,2019-03-08T10:00:00,BMFBOVESPA:GOLL4,27.049999
+55269,2019-03-11T10:00:00,BMFBOVESPA:GOLL4,26.35
+55270,2019-03-12T10:00:00,BMFBOVESPA:GOLL4,26.549999
+55271,2019-03-13T10:00:00,BMFBOVESPA:GOLL4,27.43
+55272,2019-03-14T10:00:00,BMFBOVESPA:GOLL4,26.799999
+55273,2019-03-15T10:00:00,BMFBOVESPA:GOLL4,27.6
+55274,2019-03-18T10:00:00,BMFBOVESPA:GOLL4,28.860001
+55275,2019-03-19T10:00:00,BMFBOVESPA:GOLL4,30.42
+55276,2019-03-20T10:00:00,BMFBOVESPA:GOLL4,30.690001
+55277,2019-03-21T10:00:00,BMFBOVESPA:GOLL4,29.15
+55278,2019-03-22T10:00:00,BMFBOVESPA:GOLL4,27.26
+55279,2019-03-25T10:00:00,BMFBOVESPA:GOLL4,27.639999
+55280,2019-03-26T10:00:00,BMFBOVESPA:GOLL4,27.549999
+55281,2019-03-27T10:00:00,BMFBOVESPA:GOLL4,25.15
+55282,2019-03-28T10:00:00,BMFBOVESPA:GOLL4,25.610001
+55283,2019-03-29T10:00:00,BMFBOVESPA:GOLL4,25.9
+55284,2019-04-01T10:00:00,BMFBOVESPA:GOLL4,25.65
+55285,2019-04-02T10:00:00,BMFBOVESPA:GOLL4,25.32
+55286,2019-04-03T10:00:00,BMFBOVESPA:GOLL4,25.4
+55287,2019-04-04T10:00:00,BMFBOVESPA:GOLL4,25.700001
+55288,2019-04-05T10:00:00,BMFBOVESPA:GOLL4,25.379999
+55289,2019-04-08T10:00:00,BMFBOVESPA:GOLL4,24.200001
+55290,2019-04-09T10:00:00,BMFBOVESPA:GOLL4,23.700001
+55291,2019-04-10T10:00:00,BMFBOVESPA:GOLL4,24.24
+55292,2019-04-11T10:00:00,BMFBOVESPA:GOLL4,23.4
+55293,2019-04-12T10:00:00,BMFBOVESPA:GOLL4,23.25
+55294,2019-04-15T10:00:00,BMFBOVESPA:GOLL4,22.700001
+55295,2019-04-16T10:00:00,BMFBOVESPA:GOLL4,22.73
+55296,2019-04-17T10:00:00,BMFBOVESPA:GOLL4,21.92
+55297,2019-04-18T10:00:00,BMFBOVESPA:GOLL4,23.799999
+55298,2019-04-22T10:00:00,BMFBOVESPA:GOLL4,23.110001
+55299,2019-04-23T10:00:00,BMFBOVESPA:GOLL4,23.889999
+55300,2019-04-24T10:00:00,BMFBOVESPA:GOLL4,23.129999
+55301,2019-04-25T10:00:00,BMFBOVESPA:GOLL4,23.17
+55302,2019-04-26T10:00:00,BMFBOVESPA:GOLL4,23.0
+55303,2019-04-29T10:00:00,BMFBOVESPA:GOLL4,23.0
+55304,2019-04-30T10:00:00,BMFBOVESPA:GOLL4,22.780001
+55305,2019-05-02T10:00:00,BMFBOVESPA:GOLL4,22.559999
+55306,2019-05-03T10:00:00,BMFBOVESPA:GOLL4,23.690001
+55307,2019-05-06T10:00:00,BMFBOVESPA:GOLL4,23.299999
+55308,2019-05-07T10:00:00,BMFBOVESPA:GOLL4,23.5
+55309,2019-05-08T10:00:00,BMFBOVESPA:GOLL4,24.52
+55310,2019-05-09T10:00:00,BMFBOVESPA:GOLL4,24.84
+55311,2019-05-10T10:00:00,BMFBOVESPA:GOLL4,25.5
+55312,2019-05-13T10:00:00,BMFBOVESPA:GOLL4,23.709999
+55313,2019-05-14T10:00:00,BMFBOVESPA:GOLL4,23.049999
+55314,2019-05-15T10:00:00,BMFBOVESPA:GOLL4,22.66
+55315,2019-05-16T10:00:00,BMFBOVESPA:GOLL4,20.98
+55316,2019-05-17T10:00:00,BMFBOVESPA:GOLL4,20.5
+55317,2019-05-20T10:00:00,BMFBOVESPA:GOLL4,20.85
+55318,2019-05-21T10:00:00,BMFBOVESPA:GOLL4,22.299999
+55319,2019-05-22T10:00:00,BMFBOVESPA:GOLL4,23.549999
+55320,2019-05-23T10:00:00,BMFBOVESPA:GOLL4,23.639999
+55321,2019-05-24T10:00:00,BMFBOVESPA:GOLL4,24.860001
+55322,2019-05-27T10:00:00,BMFBOVESPA:GOLL4,25.5
+55323,2019-05-28T10:00:00,BMFBOVESPA:GOLL4,26.49
+55324,2019-05-29T10:00:00,BMFBOVESPA:GOLL4,26.49
+55325,2019-05-30T10:00:00,BMFBOVESPA:GOLL4,27.09
+55326,2019-05-31T10:00:00,BMFBOVESPA:GOLL4,26.98
+55327,2019-06-03T10:00:00,BMFBOVESPA:GOLL4,27.309999
+55328,2019-06-04T10:00:00,BMFBOVESPA:GOLL4,28.110001
+55329,2019-06-05T10:00:00,BMFBOVESPA:GOLL4,28.27
+55330,2019-06-06T10:00:00,BMFBOVESPA:GOLL4,29.25
+55331,2019-06-07T10:00:00,BMFBOVESPA:GOLL4,29.98
+55332,2019-06-10T10:00:00,BMFBOVESPA:GOLL4,30.870001
+55333,2019-06-11T10:00:00,BMFBOVESPA:GOLL4,30.950001
+55334,2019-06-12T10:00:00,BMFBOVESPA:GOLL4,30.67
+55335,2019-06-13T10:00:00,BMFBOVESPA:GOLL4,30.809999
+55336,2019-06-14T10:00:00,BMFBOVESPA:GOLL4,30.32
+55337,2019-06-17T10:00:00,BMFBOVESPA:GOLL4,31.0
+55338,2019-06-18T10:00:00,BMFBOVESPA:GOLL4,31.950001
+55339,2019-06-19T10:00:00,BMFBOVESPA:GOLL4,32.82
+55340,2019-06-21T10:00:00,BMFBOVESPA:GOLL4,32.200001
+55341,2019-06-24T10:00:00,BMFBOVESPA:GOLL4,31.93
+55342,2019-06-25T10:00:00,BMFBOVESPA:GOLL4,31.4
+55343,2019-06-26T10:00:00,BMFBOVESPA:GOLL4,31.450001
+55344,2019-06-27T10:00:00,BMFBOVESPA:GOLL4,31.610001
+55345,2019-06-28T10:00:00,BMFBOVESPA:GOLL4,32.599998
+55346,2019-07-01T10:00:00,BMFBOVESPA:GOLL4,31.91
+55347,2019-07-02T10:00:00,BMFBOVESPA:GOLL4,32.34
+55348,2019-07-03T10:00:00,BMFBOVESPA:GOLL4,35.439999
+55349,2019-07-04T10:00:00,BMFBOVESPA:GOLL4,38.029999
+55350,2019-07-05T10:00:00,BMFBOVESPA:GOLL4,40.400002
+55351,2019-07-08T10:00:00,BMFBOVESPA:GOLL4,40.91
+55352,2019-07-10T10:00:00,BMFBOVESPA:GOLL4,40.73
+55353,2019-07-11T10:00:00,BMFBOVESPA:GOLL4,40.369999
+55354,2019-07-12T10:00:00,BMFBOVESPA:GOLL4,39.110001
+55355,2019-07-15T10:00:00,BMFBOVESPA:GOLL4,38.16
+55356,2019-07-16T10:00:00,BMFBOVESPA:GOLL4,39.939999
+55357,2019-07-17T10:00:00,BMFBOVESPA:GOLL4,38.299999
+55358,2019-07-18T10:00:00,BMFBOVESPA:GOLL4,39.099998
+55359,2019-07-19T10:00:00,BMFBOVESPA:GOLL4,38.5
+55360,2019-07-22T10:00:00,BMFBOVESPA:GOLL4,38.900002
+55361,2019-07-23T10:00:00,BMFBOVESPA:GOLL4,38.619999
+55362,2019-07-24T10:00:00,BMFBOVESPA:GOLL4,38.950001
+55363,2019-07-25T10:00:00,BMFBOVESPA:GOLL4,38.25
+55364,2019-07-26T10:00:00,BMFBOVESPA:GOLL4,40.68
+55365,2019-07-29T10:00:00,BMFBOVESPA:GOLL4,41.0
+55366,2019-07-30T10:00:00,BMFBOVESPA:GOLL4,41.02
+55367,2019-07-31T10:00:00,BMFBOVESPA:GOLL4,40.970001
+55368,2019-08-01T10:00:00,BMFBOVESPA:GOLL4,43.790001
+55369,2019-08-02T10:00:00,BMFBOVESPA:GOLL4,42.450001
+55370,2019-08-05T10:00:00,BMFBOVESPA:GOLL4,40.75
+55371,2019-08-06T10:00:00,BMFBOVESPA:GOLL4,40.939999
+55372,2019-08-07T10:00:00,BMFBOVESPA:GOLL4,39.5
+55373,2019-08-08T10:00:00,BMFBOVESPA:GOLL4,39.990002
+55374,2019-08-09T10:00:00,BMFBOVESPA:GOLL4,40.560001
+55375,2019-08-12T10:00:00,BMFBOVESPA:GOLL4,37.639999
+55376,2019-08-13T10:00:00,BMFBOVESPA:GOLL4,38.099998
+55377,2019-08-14T10:00:00,BMFBOVESPA:GOLL4,36.400002
+55378,2019-08-15T10:00:00,BMFBOVESPA:GOLL4,35.709999
+55379,2019-08-16T10:00:00,BMFBOVESPA:GOLL4,34.98
+55380,2019-08-19T10:00:00,BMFBOVESPA:GOLL4,34.900002
+55381,2019-08-20T10:00:00,BMFBOVESPA:GOLL4,35.400002
+55382,2019-08-21T10:00:00,BMFBOVESPA:GOLL4,35.18
+55383,2019-08-22T10:00:00,BMFBOVESPA:GOLL4,33.400002
+55384,2019-08-23T10:00:00,BMFBOVESPA:GOLL4,33.400002
+55385,2019-08-26T10:00:00,BMFBOVESPA:GOLL4,32.389999
+55386,2019-08-27T10:00:00,BMFBOVESPA:GOLL4,32.82
+55387,2019-08-28T10:00:00,BMFBOVESPA:GOLL4,32.32
+55388,2019-08-29T10:00:00,BMFBOVESPA:GOLL4,33.759998
+55389,2019-08-30T10:00:00,BMFBOVESPA:GOLL4,33.200001
+55390,2019-09-02T10:00:00,BMFBOVESPA:GOLL4,32.639999
+55391,2019-09-03T10:00:00,BMFBOVESPA:GOLL4,31.559999
+55392,2019-09-04T10:00:00,BMFBOVESPA:GOLL4,32.0
+55393,2019-09-05T10:00:00,BMFBOVESPA:GOLL4,34.009998
+55394,2019-09-06T10:00:00,BMFBOVESPA:GOLL4,34.060001
+55395,2019-09-09T10:00:00,BMFBOVESPA:GOLL4,32.700001
+55396,2019-09-10T10:00:00,BMFBOVESPA:GOLL4,32.700001
+55397,2019-09-11T10:00:00,BMFBOVESPA:GOLL4,34.330002
+55398,2019-09-12T10:00:00,BMFBOVESPA:GOLL4,35.75
+55399,2019-09-13T10:00:00,BMFBOVESPA:GOLL4,34.75
+55400,2019-09-16T10:00:00,BMFBOVESPA:GOLL4,32.049999
+55401,2019-09-17T10:00:00,BMFBOVESPA:GOLL4,33.830002
+55402,2019-09-18T10:00:00,BMFBOVESPA:GOLL4,33.639999
+55403,2019-09-19T10:00:00,BMFBOVESPA:GOLL4,34.110001
+55404,2019-09-20T10:00:00,BMFBOVESPA:GOLL4,33.209999
+55405,2019-09-23T10:00:00,BMFBOVESPA:GOLL4,32.580002
+55406,2019-09-24T10:00:00,BMFBOVESPA:GOLL4,32.400002
+55407,2019-09-25T10:00:00,BMFBOVESPA:GOLL4,33.5
+55408,2019-09-26T10:00:00,BMFBOVESPA:GOLL4,34.23
+55409,2019-09-27T10:00:00,BMFBOVESPA:GOLL4,32.0
+55410,2019-09-30T10:00:00,BMFBOVESPA:GOLL4,32.299999
+55411,2019-10-01T10:00:00,BMFBOVESPA:GOLL4,31.799999
+55412,2019-10-02T10:00:00,BMFBOVESPA:GOLL4,31.0
+55413,2019-10-03T10:00:00,BMFBOVESPA:GOLL4,32.700001
+55414,2019-10-04T10:00:00,BMFBOVESPA:GOLL4,33.060001
+55415,2019-10-07T10:00:00,BMFBOVESPA:GOLL4,32.389999
+55416,2019-10-08T10:00:00,BMFBOVESPA:GOLL4,32.099998
+55417,2019-10-09T10:00:00,BMFBOVESPA:GOLL4,33.099998
+55418,2019-10-10T10:00:00,BMFBOVESPA:GOLL4,33.099998
+55419,2019-10-11T10:00:00,BMFBOVESPA:GOLL4,34.650002
+55420,2019-10-14T10:00:00,BMFBOVESPA:GOLL4,35.599998
+55421,2019-10-15T10:00:00,BMFBOVESPA:GOLL4,35.75
+55422,2019-10-16T10:00:00,BMFBOVESPA:GOLL4,35.849998
+55423,2019-10-17T10:00:00,BMFBOVESPA:GOLL4,36.0
+55424,2019-10-18T10:00:00,BMFBOVESPA:GOLL4,35.439999
+55425,2019-10-21T10:00:00,BMFBOVESPA:GOLL4,35.18
+55426,2019-10-22T10:00:00,BMFBOVESPA:GOLL4,37.290001
+55427,2019-10-23T10:00:00,BMFBOVESPA:GOLL4,36.970001
+55428,2019-10-24T10:00:00,BMFBOVESPA:GOLL4,37.0
+55429,2019-10-25T10:00:00,BMFBOVESPA:GOLL4,36.48
+55430,2019-10-28T10:00:00,BMFBOVESPA:GOLL4,37.5
+55431,2019-10-29T10:00:00,BMFBOVESPA:GOLL4,38.259998
+55432,2019-10-30T10:00:00,BMFBOVESPA:GOLL4,38.849998
+55433,2019-10-31T10:00:00,BMFBOVESPA:GOLL4,36.599998
+55434,2019-11-01T10:00:00,BMFBOVESPA:GOLL4,36.400002
+55435,2019-11-04T10:00:00,BMFBOVESPA:GOLL4,35.610001
+55436,2019-11-05T10:00:00,BMFBOVESPA:GOLL4,34.73
+55437,2019-11-06T10:00:00,BMFBOVESPA:GOLL4,35.0
+55438,2019-11-07T10:00:00,BMFBOVESPA:GOLL4,35.57
+55439,2019-11-08T10:00:00,BMFBOVESPA:GOLL4,33.970001
+55440,2019-11-11T10:00:00,BMFBOVESPA:GOLL4,34.189999
+55441,2019-11-12T10:00:00,BMFBOVESPA:GOLL4,32.860001
+55442,2019-11-13T10:00:00,BMFBOVESPA:GOLL4,33.02
+55443,2019-11-14T10:00:00,BMFBOVESPA:GOLL4,34.189999
+55444,2019-11-18T10:00:00,BMFBOVESPA:GOLL4,34.400002
+55445,2019-11-19T10:00:00,BMFBOVESPA:GOLL4,34.200001
+55446,2019-11-21T10:00:00,BMFBOVESPA:GOLL4,33.919998
+55447,2019-11-22T10:00:00,BMFBOVESPA:GOLL4,34.75
+55448,2019-11-25T10:00:00,BMFBOVESPA:GOLL4,34.650002
+55449,2019-11-26T10:00:00,BMFBOVESPA:GOLL4,33.32
+55450,2019-11-27T10:00:00,BMFBOVESPA:GOLL4,33.139999
+55451,2019-11-28T10:00:00,BMFBOVESPA:GOLL4,34.439999
+55452,2019-11-29T10:00:00,BMFBOVESPA:GOLL4,34.060001
+55453,2019-12-02T10:00:00,BMFBOVESPA:GOLL4,33.630001
+55454,2019-12-03T10:00:00,BMFBOVESPA:GOLL4,34.98
+55455,2019-12-04T10:00:00,BMFBOVESPA:GOLL4,34.450001
+55456,2019-12-05T10:00:00,BMFBOVESPA:GOLL4,34.349998
+55457,2019-12-06T10:00:00,BMFBOVESPA:GOLL4,36.060001
+55458,2019-12-09T10:00:00,BMFBOVESPA:GOLL4,36.689999
+55459,2019-12-10T10:00:00,BMFBOVESPA:GOLL4,35.0
+55460,2019-12-11T10:00:00,BMFBOVESPA:GOLL4,35.299999
+55461,2019-12-12T10:00:00,BMFBOVESPA:GOLL4,35.700001
+55462,2019-12-13T10:00:00,BMFBOVESPA:GOLL4,36.18
+55463,2019-12-16T10:00:00,BMFBOVESPA:GOLL4,36.330002
+55464,2019-12-17T10:00:00,BMFBOVESPA:GOLL4,35.330002
+55465,2019-12-18T10:00:00,BMFBOVESPA:GOLL4,35.150002
+55466,2019-12-19T10:00:00,BMFBOVESPA:GOLL4,36.439999
+55467,2019-12-20T10:00:00,BMFBOVESPA:GOLL4,36.02
+55468,2019-12-23T10:00:00,BMFBOVESPA:GOLL4,36.459999
+55469,2019-12-26T10:00:00,BMFBOVESPA:GOLL4,36.650002
+55470,2019-12-27T10:00:00,BMFBOVESPA:GOLL4,36.919998
+55471,2019-12-30T10:00:00,BMFBOVESPA:GOLL4,36.799999
+55472,2020-01-02T10:00:00,BMFBOVESPA:GOLL4,37.169998
+55473,2020-01-03T10:00:00,BMFBOVESPA:GOLL4,35.900002
+55474,2020-01-06T10:00:00,BMFBOVESPA:GOLL4,34.25
+55475,2020-01-07T10:00:00,BMFBOVESPA:GOLL4,34.450001
+55476,2020-01-08T10:00:00,BMFBOVESPA:GOLL4,35.810001
+55477,2020-01-09T10:00:00,BMFBOVESPA:GOLL4,36.650002
+55478,2020-01-10T10:00:00,BMFBOVESPA:GOLL4,37.240002
+55479,2020-01-13T10:00:00,BMFBOVESPA:GOLL4,38.0
+55480,2020-01-14T10:00:00,BMFBOVESPA:GOLL4,37.990002
+55481,2020-01-15T10:00:00,BMFBOVESPA:GOLL4,36.970001
+55482,2020-01-16T10:00:00,BMFBOVESPA:GOLL4,36.639999
+55483,2020-01-17T10:00:00,BMFBOVESPA:GOLL4,37.93
+55484,2020-01-20T10:00:00,BMFBOVESPA:GOLL4,37.799999
+55485,2020-01-21T10:00:00,BMFBOVESPA:GOLL4,36.68
+55486,2020-01-22T10:00:00,BMFBOVESPA:GOLL4,37.18
+55487,2020-01-23T10:00:00,BMFBOVESPA:GOLL4,39.049999
+55488,2020-01-24T10:00:00,BMFBOVESPA:GOLL4,37.82
+55489,2020-01-27T10:00:00,BMFBOVESPA:GOLL4,35.299999
+55490,2020-01-28T10:00:00,BMFBOVESPA:GOLL4,36.189999
+55491,2020-01-29T10:00:00,BMFBOVESPA:GOLL4,34.939999
+55492,2020-01-30T10:00:00,BMFBOVESPA:GOLL4,35.040001
+55493,2020-01-31T10:00:00,BMFBOVESPA:GOLL4,34.25
+55494,2020-02-03T10:00:00,BMFBOVESPA:GOLL4,34.349998
+55495,2020-02-04T10:00:00,BMFBOVESPA:GOLL4,35.16
+55496,2020-02-05T10:00:00,BMFBOVESPA:GOLL4,36.189999
+55497,2020-02-06T10:00:00,BMFBOVESPA:GOLL4,35.75
+55498,2020-02-07T10:00:00,BMFBOVESPA:GOLL4,34.459999
+55499,2020-02-10T10:00:00,BMFBOVESPA:GOLL4,34.16
+55500,2020-02-11T10:00:00,BMFBOVESPA:GOLL4,36.200001
+55501,2020-02-12T10:00:00,BMFBOVESPA:GOLL4,36.299999
+55502,2020-02-13T10:00:00,BMFBOVESPA:GOLL4,35.400002
+55503,2020-02-14T10:00:00,BMFBOVESPA:GOLL4,36.0
+55504,2020-02-17T10:00:00,BMFBOVESPA:GOLL4,36.389999
+55505,2020-02-18T10:00:00,BMFBOVESPA:GOLL4,35.869999
+55506,2020-02-19T10:00:00,BMFBOVESPA:GOLL4,36.349998
+55507,2020-02-20T10:00:00,BMFBOVESPA:GOLL4,34.799999
+55508,2020-02-21T10:00:00,BMFBOVESPA:GOLL4,33.82
+55509,2020-02-26T10:00:00,BMFBOVESPA:GOLL4,28.98
+55510,2020-02-27T10:00:00,BMFBOVESPA:GOLL4,26.4
+55511,2020-02-28T10:00:00,BMFBOVESPA:GOLL4,25.6
+55512,2020-03-02T10:00:00,BMFBOVESPA:GOLL4,26.110001
+55513,2020-03-03T10:00:00,BMFBOVESPA:GOLL4,25.120001
+55514,2020-03-04T10:00:00,BMFBOVESPA:GOLL4,24.809999
+55515,2020-03-05T10:00:00,BMFBOVESPA:GOLL4,20.65
+55516,2020-03-06T10:00:00,BMFBOVESPA:GOLL4,21.049999
+55517,2020-03-09T10:00:00,BMFBOVESPA:GOLL4,17.379999
+55518,2020-03-10T10:00:00,BMFBOVESPA:GOLL4,18.32
+55519,2020-03-11T10:00:00,BMFBOVESPA:GOLL4,15.65
+55520,2020-03-12T10:00:00,BMFBOVESPA:GOLL4,9.97
+55521,2020-03-13T10:00:00,BMFBOVESPA:GOLL4,11.17
+55522,2020-03-16T10:00:00,BMFBOVESPA:GOLL4,8.04
+55523,2020-03-17T10:00:00,BMFBOVESPA:GOLL4,7.78
+55524,2020-03-18T10:00:00,BMFBOVESPA:GOLL4,5.6
+55525,2020-03-19T10:00:00,BMFBOVESPA:GOLL4,6.25
+55526,2020-03-20T10:00:00,BMFBOVESPA:GOLL4,7.28
+55527,2020-03-23T10:00:00,BMFBOVESPA:GOLL4,6.93
+55528,2020-03-24T10:00:00,BMFBOVESPA:GOLL4,8.1
+55529,2020-03-25T10:00:00,BMFBOVESPA:GOLL4,10.94
+55530,2020-03-26T10:00:00,BMFBOVESPA:GOLL4,13.04
+55531,2020-03-27T10:00:00,BMFBOVESPA:GOLL4,12.59
+55532,2020-03-30T10:00:00,BMFBOVESPA:GOLL4,12.3
+55533,2020-03-31T10:00:00,BMFBOVESPA:GOLL4,11.37
+55534,2020-04-01T10:00:00,BMFBOVESPA:GOLL4,9.98
+55535,2020-04-02T10:00:00,BMFBOVESPA:GOLL4,10.13
+55536,2020-04-03T10:00:00,BMFBOVESPA:GOLL4,9.47
+55537,2020-04-06T10:00:00,BMFBOVESPA:GOLL4,10.15
+55538,2020-04-07T10:00:00,BMFBOVESPA:GOLL4,10.95
+55539,2020-04-08T10:00:00,BMFBOVESPA:GOLL4,11.99
+55540,2020-04-09T10:00:00,BMFBOVESPA:GOLL4,11.63
+55541,2020-04-13T10:00:00,BMFBOVESPA:GOLL4,11.45
+55542,2020-04-14T10:00:00,BMFBOVESPA:GOLL4,11.46
+55543,2020-04-15T10:00:00,BMFBOVESPA:GOLL4,12.28
+55544,2020-04-16T10:00:00,BMFBOVESPA:GOLL4,11.76
+55545,2020-04-17T10:00:00,BMFBOVESPA:GOLL4,12.0
+55546,2020-04-20T10:00:00,BMFBOVESPA:GOLL4,12.07
+55547,2020-04-22T10:00:00,BMFBOVESPA:GOLL4,11.9
+55548,2020-04-23T10:00:00,BMFBOVESPA:GOLL4,12.11
+55549,2020-04-24T10:00:00,BMFBOVESPA:GOLL4,10.67
+55550,2020-04-27T10:00:00,BMFBOVESPA:GOLL4,10.92
+55551,2020-04-28T10:00:00,BMFBOVESPA:GOLL4,12.19
+55552,2020-04-29T10:00:00,BMFBOVESPA:GOLL4,13.34
+55553,2020-04-30T10:00:00,BMFBOVESPA:GOLL4,12.4
+55554,2020-05-04T10:00:00,BMFBOVESPA:GOLL4,11.15
+55555,2020-05-05T10:00:00,BMFBOVESPA:GOLL4,11.78
+55556,2020-05-06T10:00:00,BMFBOVESPA:GOLL4,11.52
+55557,2020-05-07T10:00:00,BMFBOVESPA:GOLL4,10.75
+55558,2020-05-08T10:00:00,BMFBOVESPA:GOLL4,11.0
+55559,2020-05-11T10:00:00,BMFBOVESPA:GOLL4,10.54
+55560,2020-05-12T10:00:00,BMFBOVESPA:GOLL4,10.0
+55561,2020-05-13T10:00:00,BMFBOVESPA:GOLL4,10.07
+55562,2020-05-14T10:00:00,BMFBOVESPA:GOLL4,10.43
+55563,2020-05-15T10:00:00,BMFBOVESPA:GOLL4,10.86
+55564,2020-05-18T10:00:00,BMFBOVESPA:GOLL4,12.43
+55565,2020-05-19T10:00:00,BMFBOVESPA:GOLL4,11.65
+55566,2020-05-20T10:00:00,BMFBOVESPA:GOLL4,12.68
+55567,2020-05-21T10:00:00,BMFBOVESPA:GOLL4,12.5
+55568,2020-05-22T10:00:00,BMFBOVESPA:GOLL4,12.23
+55569,2020-05-25T10:00:00,BMFBOVESPA:GOLL4,12.6
+55570,2020-05-26T10:00:00,BMFBOVESPA:GOLL4,12.29
+55571,2020-05-27T10:00:00,BMFBOVESPA:GOLL4,12.37
+55572,2020-05-28T10:00:00,BMFBOVESPA:GOLL4,12.24
+55573,2020-05-29T10:00:00,BMFBOVESPA:GOLL4,12.03
+55574,2020-06-01T10:00:00,BMFBOVESPA:GOLL4,13.06
+55575,2020-06-02T10:00:00,BMFBOVESPA:GOLL4,15.11
+55576,2020-06-03T10:00:00,BMFBOVESPA:GOLL4,17.59
+55577,2020-06-04T10:00:00,BMFBOVESPA:GOLL4,17.040001
+55578,2020-06-05T10:00:00,BMFBOVESPA:GOLL4,18.700001
+55579,2020-06-08T10:00:00,BMFBOVESPA:GOLL4,23.99
+55580,2020-06-09T10:00:00,BMFBOVESPA:GOLL4,22.4
+55581,2020-06-10T10:00:00,BMFBOVESPA:GOLL4,20.24
+55582,2020-06-12T10:00:00,BMFBOVESPA:GOLL4,18.540001
+55583,2020-06-15T10:00:00,BMFBOVESPA:GOLL4,19.51
+55584,2020-06-16T10:00:00,BMFBOVESPA:GOLL4,19.16
+55585,2020-06-17T10:00:00,BMFBOVESPA:GOLL4,18.889999
+55586,2020-06-18T10:00:00,BMFBOVESPA:GOLL4,18.66
+55587,2020-06-19T10:00:00,BMFBOVESPA:GOLL4,18.379999
+55588,2020-06-22T10:00:00,BMFBOVESPA:GOLL4,17.950001
+55589,2020-06-23T10:00:00,BMFBOVESPA:GOLL4,19.9
+55590,2020-06-24T10:00:00,BMFBOVESPA:GOLL4,18.24
+55591,2020-06-25T10:00:00,BMFBOVESPA:GOLL4,19.15
+55592,2020-06-26T10:00:00,BMFBOVESPA:GOLL4,18.33
+55593,2020-06-29T10:00:00,BMFBOVESPA:GOLL4,18.799999
+55594,2020-06-30T10:00:00,BMFBOVESPA:GOLL4,18.549999
+55595,2020-07-01T10:00:00,BMFBOVESPA:GOLL4,19.02
+55596,2020-07-02T10:00:00,BMFBOVESPA:GOLL4,18.870001
+55597,2020-07-03T10:00:00,BMFBOVESPA:GOLL4,19.559999
+55598,2020-07-06T10:00:00,BMFBOVESPA:GOLL4,20.17
+55599,2020-07-07T10:00:00,BMFBOVESPA:GOLL4,20.15
+55600,2020-07-08T10:00:00,BMFBOVESPA:GOLL4,19.84
+55601,2020-07-09T10:00:00,BMFBOVESPA:GOLL4,19.709999
+55602,2020-07-10T10:00:00,BMFBOVESPA:GOLL4,20.9
+55603,2020-07-13T10:00:00,BMFBOVESPA:GOLL4,20.17
+55604,2020-07-14T10:00:00,BMFBOVESPA:GOLL4,20.52
+55605,2020-07-15T10:00:00,BMFBOVESPA:GOLL4,21.950001
+55606,2020-07-16T10:00:00,BMFBOVESPA:GOLL4,21.030001
+55607,2020-07-17T10:00:00,BMFBOVESPA:GOLL4,20.799999
+55608,2020-07-20T10:00:00,BMFBOVESPA:GOLL4,20.620001
+55609,2020-07-21T10:00:00,BMFBOVESPA:GOLL4,20.66
+55610,2020-07-22T10:00:00,BMFBOVESPA:GOLL4,20.0
+55611,2020-07-23T10:00:00,BMFBOVESPA:GOLL4,19.1
+55612,2020-07-24T10:00:00,BMFBOVESPA:GOLL4,18.84
+55613,2020-07-27T10:00:00,BMFBOVESPA:GOLL4,18.52
+55614,2020-07-28T10:00:00,BMFBOVESPA:GOLL4,19.08
+55615,2020-07-29T10:00:00,BMFBOVESPA:GOLL4,18.450001
+55616,2020-07-30T10:00:00,BMFBOVESPA:GOLL4,18.549999
+55617,2020-07-31T10:00:00,BMFBOVESPA:GOLL4,17.91
+55618,2020-08-03T10:00:00,BMFBOVESPA:GOLL4,17.629999
+55619,2020-08-04T10:00:00,BMFBOVESPA:GOLL4,17.65
+55620,2020-08-05T10:00:00,BMFBOVESPA:GOLL4,17.629999
+55621,2020-08-06T10:00:00,BMFBOVESPA:GOLL4,18.6
+55622,2020-08-07T10:00:00,BMFBOVESPA:GOLL4,17.969999
+55623,2020-08-10T10:00:00,BMFBOVESPA:GOLL4,17.98
+55624,2020-08-11T10:00:00,BMFBOVESPA:GOLL4,19.5
+55625,2020-08-12T10:00:00,BMFBOVESPA:GOLL4,18.75
+55626,2020-08-13T10:00:00,BMFBOVESPA:GOLL4,18.23
+55627,2020-08-14T10:00:00,BMFBOVESPA:GOLL4,18.68
+55628,2020-08-17T10:00:00,BMFBOVESPA:GOLL4,17.549999
+55629,2020-08-18T10:00:00,BMFBOVESPA:GOLL4,18.139999
+55630,2020-08-19T10:00:00,BMFBOVESPA:GOLL4,17.75
+55631,2020-08-20T10:00:00,BMFBOVESPA:GOLL4,17.700001
+55632,2020-08-21T10:00:00,BMFBOVESPA:GOLL4,17.709999
+55633,2020-08-24T10:00:00,BMFBOVESPA:GOLL4,18.34
+55634,2020-08-25T10:00:00,BMFBOVESPA:GOLL4,18.09
+55635,2020-08-26T10:00:00,BMFBOVESPA:GOLL4,17.549999
+55636,2020-08-27T10:00:00,BMFBOVESPA:GOLL4,18.299999
+55637,2020-08-28T10:00:00,BMFBOVESPA:GOLL4,18.98
+55638,2020-08-31T10:00:00,BMFBOVESPA:GOLL4,17.889999
+55639,2020-09-01T10:00:00,BMFBOVESPA:GOLL4,18.82
+55640,2020-09-02T10:00:00,BMFBOVESPA:GOLL4,18.860001
+55641,2020-09-03T10:00:00,BMFBOVESPA:GOLL4,19.27
+55642,2020-09-04T10:00:00,BMFBOVESPA:GOLL4,19.98
+55643,2020-09-08T10:00:00,BMFBOVESPA:GOLL4,20.389999
+55644,2020-09-09T10:00:00,BMFBOVESPA:GOLL4,19.84
+55645,2020-09-10T10:00:00,BMFBOVESPA:GOLL4,20.25
+55646,2020-09-11T10:00:00,BMFBOVESPA:GOLL4,19.76
+55647,2020-09-14T10:00:00,BMFBOVESPA:GOLL4,21.200001
+55648,2020-09-15T10:00:00,BMFBOVESPA:GOLL4,20.860001
+55649,2020-09-16T10:00:00,BMFBOVESPA:GOLL4,21.57
+55650,2020-09-17T10:00:00,BMFBOVESPA:GOLL4,21.110001
+55651,2020-09-18T10:00:00,BMFBOVESPA:GOLL4,20.1
+55652,2020-09-21T10:00:00,BMFBOVESPA:GOLL4,18.4
+55653,2020-09-22T10:00:00,BMFBOVESPA:GOLL4,18.18
+55654,2020-09-23T10:00:00,BMFBOVESPA:GOLL4,17.860001
+55655,2020-09-24T10:00:00,BMFBOVESPA:GOLL4,17.940001
+55656,2020-09-25T10:00:00,BMFBOVESPA:GOLL4,17.84
+55657,2020-09-28T10:00:00,BMFBOVESPA:GOLL4,17.469999
+55658,2020-09-29T10:00:00,BMFBOVESPA:GOLL4,16.469999
+55659,2020-09-30T10:00:00,BMFBOVESPA:GOLL4,17.08
+55660,2020-10-01T10:00:00,BMFBOVESPA:GOLL4,17.9
+55661,2020-10-02T10:00:00,BMFBOVESPA:GOLL4,17.389999
+55662,2020-10-05T10:00:00,BMFBOVESPA:GOLL4,17.66
+55663,2020-10-06T10:00:00,BMFBOVESPA:GOLL4,18.950001
+55664,2020-10-07T10:00:00,BMFBOVESPA:GOLL4,18.299999
+55665,2020-10-08T10:00:00,BMFBOVESPA:GOLL4,18.51
+55666,2020-10-09T10:00:00,BMFBOVESPA:GOLL4,19.110001
+55667,2020-10-13T10:00:00,BMFBOVESPA:GOLL4,19.16
+55668,2020-10-14T10:00:00,BMFBOVESPA:GOLL4,19.620001
+55669,2020-10-15T10:00:00,BMFBOVESPA:GOLL4,19.530001
+55670,2020-10-16T10:00:00,BMFBOVESPA:GOLL4,19.049999
+55671,2020-10-19T10:00:00,BMFBOVESPA:GOLL4,19.91
+55672,2020-10-20T10:00:00,BMFBOVESPA:GOLL4,19.719999
+55673,2020-10-21T10:00:00,BMFBOVESPA:GOLL4,19.41
+55674,2020-10-22T10:00:00,BMFBOVESPA:GOLL4,19.6
+55675,2020-10-23T10:00:00,BMFBOVESPA:GOLL4,19.67
+55676,2020-10-26T10:00:00,BMFBOVESPA:GOLL4,18.959999
+55677,2020-10-27T10:00:00,BMFBOVESPA:GOLL4,18.6
+55678,2020-10-28T10:00:00,BMFBOVESPA:GOLL4,16.92
+55679,2020-10-29T10:00:00,BMFBOVESPA:GOLL4,16.610001
+55680,2020-10-30T10:00:00,BMFBOVESPA:GOLL4,15.69
+55681,2020-11-03T10:00:00,BMFBOVESPA:GOLL4,15.62
+55682,2020-11-04T10:00:00,BMFBOVESPA:GOLL4,15.87
+55683,2020-11-05T10:00:00,BMFBOVESPA:GOLL4,17.440001
+55684,2020-11-06T10:00:00,BMFBOVESPA:GOLL4,17.549999
+55685,2020-11-09T10:00:00,BMFBOVESPA:GOLL4,21.049999
+55686,2020-11-10T10:00:00,BMFBOVESPA:GOLL4,20.780001
+55687,2020-11-11T10:00:00,BMFBOVESPA:GOLL4,20.26
+55688,2020-11-12T10:00:00,BMFBOVESPA:GOLL4,19.059999
+55689,2020-11-13T10:00:00,BMFBOVESPA:GOLL4,19.559999
+55690,2020-11-16T10:00:00,BMFBOVESPA:GOLL4,21.219999
+55691,2020-11-17T10:00:00,BMFBOVESPA:GOLL4,21.280001
+55692,2020-11-18T10:00:00,BMFBOVESPA:GOLL4,21.940001
+55693,2020-11-19T10:00:00,BMFBOVESPA:GOLL4,23.02
+55694,2020-11-20T10:00:00,BMFBOVESPA:GOLL4,22.120001
+55695,2020-11-23T10:00:00,BMFBOVESPA:GOLL4,22.709999
+55696,2020-11-24T10:00:00,BMFBOVESPA:GOLL4,23.469999
+55697,2020-11-25T10:00:00,BMFBOVESPA:GOLL4,23.559999
+55698,2020-11-26T10:00:00,BMFBOVESPA:GOLL4,23.24
+55699,2020-11-27T10:00:00,BMFBOVESPA:GOLL4,22.959999
+55700,2020-11-30T10:00:00,BMFBOVESPA:GOLL4,23.52
+55701,2020-12-01T10:00:00,BMFBOVESPA:GOLL4,23.870001
+55702,2020-12-02T10:00:00,BMFBOVESPA:GOLL4,25.15
+55703,2020-12-03T10:00:00,BMFBOVESPA:GOLL4,27.360001
+55704,2020-12-04T10:00:00,BMFBOVESPA:GOLL4,27.049999
+55705,2020-12-07T10:00:00,BMFBOVESPA:GOLL4,27.940001
+55706,2020-12-08T10:00:00,BMFBOVESPA:GOLL4,27.690001
+55707,2020-12-09T10:00:00,BMFBOVESPA:GOLL4,27.309999
+55708,2020-12-10T10:00:00,BMFBOVESPA:GOLL4,27.309999
+55709,2020-12-11T10:00:00,BMFBOVESPA:GOLL4,27.049999
+55710,2020-12-14T10:00:00,BMFBOVESPA:GOLL4,26.48
+55711,2020-12-15T10:00:00,BMFBOVESPA:GOLL4,27.01
+55712,2020-12-16T10:00:00,BMFBOVESPA:GOLL4,26.68
+55713,2020-12-17T10:00:00,BMFBOVESPA:GOLL4,26.209999
+55714,2020-12-18T10:00:00,BMFBOVESPA:GOLL4,25.15
+55715,2020-12-21T10:00:00,BMFBOVESPA:GOLL4,23.950001
+55716,2020-12-22T10:00:00,BMFBOVESPA:GOLL4,23.299999
+55717,2020-12-23T10:00:00,BMFBOVESPA:GOLL4,24.540001
+55718,2020-12-28T10:00:00,BMFBOVESPA:GOLL4,24.25
+55719,2020-12-29T10:00:00,BMFBOVESPA:GOLL4,24.48
+55720,2020-12-30T10:00:00,BMFBOVESPA:GOLL4,24.940001
+55721,2021-01-04T10:00:00,BMFBOVESPA:GOLL4,23.959999
+55722,2021-01-05T10:00:00,BMFBOVESPA:GOLL4,23.950001
+55723,2021-01-06T10:00:00,BMFBOVESPA:GOLL4,23.23
+55724,2021-01-07T10:00:00,BMFBOVESPA:GOLL4,23.4
+55725,2021-01-08T10:00:00,BMFBOVESPA:GOLL4,23.51
+55726,2021-01-11T10:00:00,BMFBOVESPA:GOLL4,23.360001
+55727,2021-01-12T10:00:00,BMFBOVESPA:GOLL4,24.280001
+55728,2021-01-13T10:00:00,BMFBOVESPA:GOLL4,23.16
+55729,2021-01-14T10:00:00,BMFBOVESPA:GOLL4,24.200001
+55730,2021-01-15T10:00:00,BMFBOVESPA:GOLL4,23.549999
+55731,2021-01-18T10:00:00,BMFBOVESPA:GOLL4,23.790001
+55732,2021-01-19T10:00:00,BMFBOVESPA:GOLL4,23.24
+55733,2021-01-20T10:00:00,BMFBOVESPA:GOLL4,23.23
+55734,2021-01-21T10:00:00,BMFBOVESPA:GOLL4,22.76
+55735,2021-01-22T10:00:00,BMFBOVESPA:GOLL4,22.950001
+55736,2021-01-26T10:00:00,BMFBOVESPA:GOLL4,22.209999
+55737,2021-01-27T10:00:00,BMFBOVESPA:GOLL4,23.040001
+55738,2021-01-28T10:00:00,BMFBOVESPA:GOLL4,24.610001
+55739,2021-01-29T10:00:00,BMFBOVESPA:GOLL4,23.950001
+55740,2021-02-01T10:00:00,BMFBOVESPA:GOLL4,24.82
+55741,2021-02-02T10:00:00,BMFBOVESPA:GOLL4,25.370001
+55742,2021-02-03T10:00:00,BMFBOVESPA:GOLL4,25.0
+55743,2021-02-04T10:00:00,BMFBOVESPA:GOLL4,25.23
+55744,2021-02-05T10:00:00,BMFBOVESPA:GOLL4,25.09
+55745,2021-02-08T10:00:00,BMFBOVESPA:GOLL4,25.76
+55746,2021-02-09T10:00:00,BMFBOVESPA:GOLL4,25.0
+55747,2021-02-10T10:00:00,BMFBOVESPA:GOLL4,24.26
+55748,2021-02-11T10:00:00,BMFBOVESPA:GOLL4,24.110001
+55749,2021-02-12T10:00:00,BMFBOVESPA:GOLL4,24.139999
+55750,2021-02-17T10:00:00,BMFBOVESPA:GOLL4,24.23
+55751,2021-02-18T10:00:00,BMFBOVESPA:GOLL4,23.57
+55752,2021-02-19T10:00:00,BMFBOVESPA:GOLL4,23.790001
+55753,2021-02-22T10:00:00,BMFBOVESPA:GOLL4,22.58
+55754,2021-02-23T10:00:00,BMFBOVESPA:GOLL4,22.83
+55755,2021-02-24T10:00:00,BMFBOVESPA:GOLL4,23.610001
+55756,2021-02-25T10:00:00,BMFBOVESPA:GOLL4,22.51
+55757,2021-02-26T10:00:00,BMFBOVESPA:GOLL4,21.629999
+55758,2021-03-01T10:00:00,BMFBOVESPA:GOLL4,21.370001
+55759,2021-03-02T10:00:00,BMFBOVESPA:GOLL4,20.74
+55760,2021-03-03T10:00:00,BMFBOVESPA:GOLL4,20.5
+55761,2021-03-04T10:00:00,BMFBOVESPA:GOLL4,19.469999
+55762,2021-03-05T10:00:00,BMFBOVESPA:GOLL4,20.450001
+55763,2021-03-08T10:00:00,BMFBOVESPA:GOLL4,19.58
+55764,2021-03-09T10:00:00,BMFBOVESPA:GOLL4,19.549999
+55765,2021-03-10T10:00:00,BMFBOVESPA:GOLL4,21.49
+55766,2021-03-11T10:00:00,BMFBOVESPA:GOLL4,23.030001
+55767,2021-03-12T10:00:00,BMFBOVESPA:GOLL4,22.780001
+55768,2021-03-15T10:00:00,BMFBOVESPA:GOLL4,24.07
+55769,2021-03-16T10:00:00,BMFBOVESPA:GOLL4,22.540001
+55770,2021-03-17T10:00:00,BMFBOVESPA:GOLL4,23.1
+55771,2021-03-18T10:00:00,BMFBOVESPA:GOLL4,21.360001
+55772,2021-03-19T10:00:00,BMFBOVESPA:GOLL4,21.49
+55773,2021-03-22T10:00:00,BMFBOVESPA:GOLL4,20.709999
+55774,2021-03-23T10:00:00,BMFBOVESPA:GOLL4,20.299999
+55775,2021-03-24T10:00:00,BMFBOVESPA:GOLL4,20.799999
+55776,2021-03-25T10:00:00,BMFBOVESPA:GOLL4,21.01
+55777,2021-03-26T10:00:00,BMFBOVESPA:GOLL4,20.66
+55778,2021-03-29T10:00:00,BMFBOVESPA:GOLL4,20.57
+55779,2021-03-30T10:00:00,BMFBOVESPA:GOLL4,22.33
+55780,2021-03-31T10:00:00,BMFBOVESPA:GOLL4,21.51
+55781,2021-04-01T10:00:00,BMFBOVESPA:GOLL4,21.68
+55782,2021-04-05T10:00:00,BMFBOVESPA:GOLL4,22.6
+55783,2021-04-06T10:00:00,BMFBOVESPA:GOLL4,22.530001
+55784,2021-04-07T10:00:00,BMFBOVESPA:GOLL4,22.379999
+55785,2021-04-08T10:00:00,BMFBOVESPA:GOLL4,23.290001
+55786,2021-04-09T10:00:00,BMFBOVESPA:GOLL4,23.34
+55787,2021-04-12T10:00:00,BMFBOVESPA:GOLL4,23.219999
+55788,2021-04-13T10:00:00,BMFBOVESPA:GOLL4,23.18
+55789,2021-04-14T10:00:00,BMFBOVESPA:GOLL4,22.889999
+55790,2021-04-15T10:00:00,BMFBOVESPA:GOLL4,22.959999
+55791,2021-04-16T10:00:00,BMFBOVESPA:GOLL4,22.76
+55792,2021-04-19T10:00:00,BMFBOVESPA:GOLL4,23.129999
+55793,2021-04-20T10:00:00,BMFBOVESPA:GOLL4,22.219999
+55794,2021-04-22T10:00:00,BMFBOVESPA:GOLL4,23.07
+55795,2021-04-23T10:00:00,BMFBOVESPA:GOLL4,24.02
+55796,2021-04-26T10:00:00,BMFBOVESPA:GOLL4,24.219999
+55797,2021-04-27T10:00:00,BMFBOVESPA:GOLL4,23.85
+55798,2021-04-28T10:00:00,BMFBOVESPA:GOLL4,24.139999
+55799,2021-04-29T10:00:00,BMFBOVESPA:GOLL4,23.84
+55800,2021-04-30T10:00:00,BMFBOVESPA:GOLL4,23.450001
+55801,2021-05-03T10:00:00,BMFBOVESPA:GOLL4,23.440001
+55802,2021-05-04T10:00:00,BMFBOVESPA:GOLL4,23.17
+55803,2021-05-05T10:00:00,BMFBOVESPA:GOLL4,24.190001
+55804,2021-05-06T10:00:00,BMFBOVESPA:GOLL4,23.91
+55805,2021-05-07T10:00:00,BMFBOVESPA:GOLL4,24.950001
+55806,2021-05-10T10:00:00,BMFBOVESPA:GOLL4,25.33
+55807,2021-05-11T10:00:00,BMFBOVESPA:GOLL4,24.940001
+55808,2021-05-12T10:00:00,BMFBOVESPA:GOLL4,23.99
+55809,2021-05-13T10:00:00,BMFBOVESPA:GOLL4,24.09
+55810,2021-05-14T10:00:00,BMFBOVESPA:GOLL4,25.389999
+55811,2021-05-17T10:00:00,BMFBOVESPA:GOLL4,25.23
+55812,2021-05-18T10:00:00,BMFBOVESPA:GOLL4,25.59
+55813,2021-05-19T10:00:00,BMFBOVESPA:GOLL4,25.91
+55814,2021-05-20T10:00:00,BMFBOVESPA:GOLL4,25.940001
+55815,2021-05-21T10:00:00,BMFBOVESPA:GOLL4,25.5
+55816,2021-05-24T10:00:00,BMFBOVESPA:GOLL4,25.030001
+55817,2021-05-25T10:00:00,BMFBOVESPA:GOLL4,25.75
+55818,2021-05-26T10:00:00,BMFBOVESPA:GOLL4,27.59
+55819,2021-05-27T10:00:00,BMFBOVESPA:GOLL4,27.42
+55820,2021-05-28T10:00:00,BMFBOVESPA:GOLL4,26.59
+55821,2021-05-31T10:00:00,BMFBOVESPA:GOLL4,26.809999
+55822,2021-06-01T10:00:00,BMFBOVESPA:GOLL4,26.450001
+55823,2021-06-02T10:00:00,BMFBOVESPA:GOLL4,27.030001
+55824,2021-06-04T10:00:00,BMFBOVESPA:GOLL4,26.48
+55825,2021-06-07T10:00:00,BMFBOVESPA:GOLL4,27.52
+55826,2021-06-08T10:00:00,BMFBOVESPA:GOLL4,27.200001
+55827,2021-06-09T10:00:00,BMFBOVESPA:GOLL4,27.450001
+55828,2021-06-10T10:00:00,BMFBOVESPA:GOLL4,26.25
+55829,2021-06-11T10:00:00,BMFBOVESPA:GOLL4,25.790001
+55830,2021-06-14T10:00:00,BMFBOVESPA:GOLL4,25.700001
+55831,2021-06-15T10:00:00,BMFBOVESPA:GOLL4,25.23
+55832,2021-06-16T10:00:00,BMFBOVESPA:GOLL4,25.110001
+55833,2021-06-17T10:00:00,BMFBOVESPA:GOLL4,24.6
+55834,2021-06-18T10:00:00,BMFBOVESPA:GOLL4,24.9
+55835,2021-06-21T10:00:00,BMFBOVESPA:GOLL4,25.450001
+55836,2021-06-22T10:00:00,BMFBOVESPA:GOLL4,24.82
+55837,2021-06-23T10:00:00,BMFBOVESPA:GOLL4,24.98
+55838,2021-06-24T10:00:00,BMFBOVESPA:GOLL4,24.780001
+55839,2021-06-25T10:00:00,BMFBOVESPA:GOLL4,24.0
+55840,2021-06-28T10:00:00,BMFBOVESPA:GOLL4,23.66
+55841,2021-06-29T10:00:00,BMFBOVESPA:GOLL4,23.27
+55842,2021-06-30T10:00:00,BMFBOVESPA:GOLL4,22.959999
+55843,2021-07-01T10:00:00,BMFBOVESPA:GOLL4,22.75
+55844,2021-07-02T10:00:00,BMFBOVESPA:GOLL4,23.450001
+55845,2021-07-05T10:00:00,BMFBOVESPA:GOLL4,23.389999
+55846,2021-07-06T10:00:00,BMFBOVESPA:GOLL4,22.629999
+55847,2021-07-07T10:00:00,BMFBOVESPA:GOLL4,22.76
+55848,2021-07-08T10:00:00,BMFBOVESPA:GOLL4,22.02
+55849,2021-07-12T10:00:00,BMFBOVESPA:GOLL4,22.309999
+55850,2021-07-13T10:00:00,BMFBOVESPA:GOLL4,22.25
+55851,2021-07-14T10:00:00,BMFBOVESPA:GOLL4,22.59
+55852,2021-07-15T10:00:00,BMFBOVESPA:GOLL4,22.129999
+55853,2021-07-16T10:00:00,BMFBOVESPA:GOLL4,21.58
+55854,2021-07-19T10:00:00,BMFBOVESPA:GOLL4,20.799999
+55855,2021-07-20T10:00:00,BMFBOVESPA:GOLL4,21.530001
+55856,2021-07-21T10:00:00,BMFBOVESPA:GOLL4,21.66
+55857,2021-07-22T10:00:00,BMFBOVESPA:GOLL4,21.440001
+55858,2021-07-23T10:00:00,BMFBOVESPA:GOLL4,21.219999
+55859,2021-07-26T10:00:00,BMFBOVESPA:GOLL4,21.870001
+55860,2021-07-27T10:00:00,BMFBOVESPA:GOLL4,21.299999
+55861,2021-07-28T10:00:00,BMFBOVESPA:GOLL4,21.9
+55862,2021-07-29T10:00:00,BMFBOVESPA:GOLL4,21.4
+55863,2021-07-30T10:00:00,BMFBOVESPA:GOLL4,20.6
+55864,2021-08-02T10:00:00,BMFBOVESPA:GOLL4,20.34
+55865,2021-08-03T10:00:00,BMFBOVESPA:GOLL4,20.219999
+55866,2021-08-04T10:00:00,BMFBOVESPA:GOLL4,19.959999
+55867,2021-08-05T10:00:00,BMFBOVESPA:GOLL4,20.02
+55868,2021-08-06T10:00:00,BMFBOVESPA:GOLL4,20.1
+55869,2021-08-09T10:00:00,BMFBOVESPA:GOLL4,19.940001
+55870,2021-08-10T10:00:00,BMFBOVESPA:GOLL4,19.68
+55871,2021-08-11T10:00:00,BMFBOVESPA:GOLL4,19.540001
+55872,2021-08-12T10:00:00,BMFBOVESPA:GOLL4,18.76
+55873,2021-08-13T10:00:00,BMFBOVESPA:GOLL4,18.389999
+55874,2021-08-16T10:00:00,BMFBOVESPA:GOLL4,17.450001
+55875,2021-08-17T10:00:00,BMFBOVESPA:GOLL4,17.049999
+55876,2021-08-18T10:00:00,BMFBOVESPA:GOLL4,17.23
+55877,2021-08-19T10:00:00,BMFBOVESPA:GOLL4,17.67
+55878,2021-08-20T10:00:00,BMFBOVESPA:GOLL4,18.200001
+55879,2021-08-23T10:00:00,BMFBOVESPA:GOLL4,18.51
+55880,2021-08-24T10:00:00,BMFBOVESPA:GOLL4,20.540001
+55881,2021-08-25T10:00:00,BMFBOVESPA:GOLL4,20.620001
+55882,2021-08-26T10:00:00,BMFBOVESPA:GOLL4,20.17
+55883,2021-08-27T10:00:00,BMFBOVESPA:GOLL4,20.780001
+55884,2021-08-30T10:00:00,BMFBOVESPA:GOLL4,20.129999
+55885,2021-08-31T10:00:00,BMFBOVESPA:GOLL4,19.959999
+55886,2021-09-01T10:00:00,BMFBOVESPA:GOLL4,19.690001
+55887,2021-09-02T10:00:00,BMFBOVESPA:GOLL4,19.469999
+55888,2021-09-03T10:00:00,BMFBOVESPA:GOLL4,19.030001
+55889,2021-09-06T10:00:00,BMFBOVESPA:GOLL4,19.48
+55890,2021-09-08T10:00:00,BMFBOVESPA:GOLL4,18.940001
+55891,2021-09-09T10:00:00,BMFBOVESPA:GOLL4,19.709999
+55892,2021-09-10T10:00:00,BMFBOVESPA:GOLL4,19.040001
+55893,2021-09-13T10:00:00,BMFBOVESPA:GOLL4,19.51
+55894,2021-09-14T10:00:00,BMFBOVESPA:GOLL4,19.280001
+55895,2021-09-15T10:00:00,BMFBOVESPA:GOLL4,19.780001
+55896,2021-09-16T10:00:00,BMFBOVESPA:GOLL4,19.950001
+55897,2021-09-17T10:00:00,BMFBOVESPA:GOLL4,19.129999
+55898,2021-09-20T10:00:00,BMFBOVESPA:GOLL4,18.870001
+55899,2021-09-21T10:00:00,BMFBOVESPA:GOLL4,19.6
+55900,2021-09-22T10:00:00,BMFBOVESPA:GOLL4,20.73
+55901,2021-09-23T10:00:00,BMFBOVESPA:GOLL4,21.51
+55902,2021-09-24T10:00:00,BMFBOVESPA:GOLL4,21.889999
+55903,2021-09-27T10:00:00,BMFBOVESPA:GOLL4,21.530001
+55904,2021-09-28T10:00:00,BMFBOVESPA:GOLL4,20.879999
+55905,2021-09-29T10:00:00,BMFBOVESPA:GOLL4,20.9
+55906,2021-09-30T10:00:00,BMFBOVESPA:GOLL4,20.709999
+55907,2021-10-01T10:00:00,BMFBOVESPA:GOLL4,21.83
+55908,2021-10-04T10:00:00,BMFBOVESPA:GOLL4,20.83
+55909,2021-10-05T10:00:00,BMFBOVESPA:GOLL4,20.17
+55910,2021-10-06T10:00:00,BMFBOVESPA:GOLL4,20.35
+55911,2021-10-07T10:00:00,BMFBOVESPA:GOLL4,19.969999
+55912,2021-10-08T10:00:00,BMFBOVESPA:GOLL4,20.08
+55913,2021-10-11T10:00:00,BMFBOVESPA:GOLL4,20.01
+55914,2021-10-13T10:00:00,BMFBOVESPA:GOLL4,20.01
+55915,2021-10-14T10:00:00,BMFBOVESPA:GOLL4,20.059999
+55916,2021-10-15T10:00:00,BMFBOVESPA:GOLL4,20.6
+55917,2021-10-18T10:00:00,BMFBOVESPA:GOLL4,20.299999
+55918,2021-10-19T10:00:00,BMFBOVESPA:GOLL4,18.799999
+55919,2021-10-20T10:00:00,BMFBOVESPA:GOLL4,18.120001
+55920,2021-10-21T10:00:00,BMFBOVESPA:GOLL4,17.82
+55921,2021-10-22T10:00:00,BMFBOVESPA:GOLL4,17.08
+55922,2021-10-25T10:00:00,BMFBOVESPA:GOLL4,17.200001
+55923,2021-10-26T10:00:00,BMFBOVESPA:GOLL4,16.18
+55924,2021-10-27T10:00:00,BMFBOVESPA:GOLL4,15.89
+55925,2021-10-28T10:00:00,BMFBOVESPA:GOLL4,15.74
+55926,2021-10-29T10:00:00,BMFBOVESPA:GOLL4,15.18
+55927,2021-11-01T10:00:00,BMFBOVESPA:GOLL4,16.450001
+55928,2021-11-03T10:00:00,BMFBOVESPA:GOLL4,17.549999
+55929,2021-11-04T10:00:00,BMFBOVESPA:GOLL4,16.92
+55930,2021-11-05T10:00:00,BMFBOVESPA:GOLL4,18.299999
+55931,2021-11-08T10:00:00,BMFBOVESPA:GOLL4,18.190001
+55932,2021-11-09T10:00:00,BMFBOVESPA:GOLL4,17.57
+55933,2021-11-10T10:00:00,BMFBOVESPA:GOLL4,17.34
+55934,2021-11-11T10:00:00,BMFBOVESPA:GOLL4,18.09
+55935,2021-11-12T10:00:00,BMFBOVESPA:GOLL4,17.549999
+55936,2021-11-16T10:00:00,BMFBOVESPA:GOLL4,16.870001
+55937,2021-11-17T10:00:00,BMFBOVESPA:GOLL4,16.93
+55938,2021-11-18T10:00:00,BMFBOVESPA:GOLL4,16.65
+55939,2021-11-19T10:00:00,BMFBOVESPA:GOLL4,16.709999
+55940,2021-11-22T10:00:00,BMFBOVESPA:GOLL4,16.200001
+55941,2021-11-23T10:00:00,BMFBOVESPA:GOLL4,15.64
+55942,2021-11-24T10:00:00,BMFBOVESPA:GOLL4,15.59
+55943,2021-11-25T10:00:00,BMFBOVESPA:GOLL4,17.1
+55944,2021-11-26T10:00:00,BMFBOVESPA:GOLL4,15.08
+55945,2021-11-29T10:00:00,BMFBOVESPA:GOLL4,15.6
+55946,2021-11-30T10:00:00,BMFBOVESPA:GOLL4,16.0
+55947,2021-12-01T10:00:00,BMFBOVESPA:GOLL4,14.8
+55948,2021-12-02T10:00:00,BMFBOVESPA:GOLL4,15.04
+55949,2021-12-03T10:00:00,BMFBOVESPA:GOLL4,15.17
+55950,2021-12-06T10:00:00,BMFBOVESPA:GOLL4,16.889999
+55951,2021-12-07T10:00:00,BMFBOVESPA:GOLL4,17.110001
+55952,2021-12-08T10:00:00,BMFBOVESPA:GOLL4,18.68
+55953,2021-12-09T10:00:00,BMFBOVESPA:GOLL4,19.35
+55954,2021-12-10T10:00:00,BMFBOVESPA:GOLL4,19.200001
+55955,2021-12-13T10:00:00,BMFBOVESPA:GOLL4,18.370001
+55956,2021-12-14T10:00:00,BMFBOVESPA:GOLL4,18.299999
+55957,2021-12-15T10:00:00,BMFBOVESPA:GOLL4,18.469999
+55958,2021-12-16T10:00:00,BMFBOVESPA:GOLL4,18.030001
+55959,2021-12-17T10:00:00,BMFBOVESPA:GOLL4,18.18
+55960,2021-12-20T10:00:00,BMFBOVESPA:GOLL4,17.41
+55961,2021-12-21T10:00:00,BMFBOVESPA:GOLL4,18.299999
+55962,2021-12-22T10:00:00,BMFBOVESPA:GOLL4,18.67
+55963,2021-12-23T10:00:00,BMFBOVESPA:GOLL4,18.43
+55964,2021-12-27T10:00:00,BMFBOVESPA:GOLL4,18.040001
+55965,2021-12-28T10:00:00,BMFBOVESPA:GOLL4,17.860001
+55966,2021-12-29T10:00:00,BMFBOVESPA:GOLL4,16.66
+55967,2021-12-30T10:00:00,BMFBOVESPA:GOLL4,17.030001
+55968,2022-01-03T10:00:00,BMFBOVESPA:GOLL4,16.74
+55969,2022-01-04T10:00:00,BMFBOVESPA:GOLL4,16.34
+55970,2022-01-05T10:00:00,BMFBOVESPA:GOLL4,15.23
+55971,2022-01-06T10:00:00,BMFBOVESPA:GOLL4,15.5
+55972,2022-01-07T10:00:00,BMFBOVESPA:GOLL4,15.77
+55973,2022-01-10T10:00:00,BMFBOVESPA:GOLL4,15.7
+55974,2022-01-11T10:00:00,BMFBOVESPA:GOLL4,16.17
+55975,2022-01-12T10:00:00,BMFBOVESPA:GOLL4,16.700001
+55976,2022-01-13T10:00:00,BMFBOVESPA:GOLL4,16.75
+55977,2022-01-14T10:00:00,BMFBOVESPA:GOLL4,16.93
+55978,2022-01-17T10:00:00,BMFBOVESPA:GOLL4,16.77
+55979,2022-01-18T10:00:00,BMFBOVESPA:GOLL4,16.379999
+55980,2022-01-19T10:00:00,BMFBOVESPA:GOLL4,16.450001
+55981,2022-01-20T10:00:00,BMFBOVESPA:GOLL4,17.01
+55982,2022-01-21T10:00:00,BMFBOVESPA:GOLL4,17.059999
+55983,2022-01-24T10:00:00,BMFBOVESPA:GOLL4,16.42
+55984,2022-01-25T10:00:00,BMFBOVESPA:GOLL4,16.84
+55985,2022-01-26T10:00:00,BMFBOVESPA:GOLL4,17.139999
+55986,2022-01-27T10:00:00,BMFBOVESPA:GOLL4,17.610001
+55987,2022-01-28T10:00:00,BMFBOVESPA:GOLL4,17.01
+55988,2022-01-31T10:00:00,BMFBOVESPA:GOLL4,18.290001
+55989,2022-02-01T10:00:00,BMFBOVESPA:GOLL4,18.33
+55990,2022-02-02T10:00:00,BMFBOVESPA:GOLL4,17.870001
+55991,2022-02-03T10:00:00,BMFBOVESPA:GOLL4,17.690001
+55992,2022-02-04T10:00:00,BMFBOVESPA:GOLL4,17.059999
+55993,2022-02-07T10:00:00,BMFBOVESPA:GOLL4,17.209999
+55994,2022-02-08T10:00:00,BMFBOVESPA:GOLL4,17.549999
+55995,2022-02-09T10:00:00,BMFBOVESPA:GOLL4,18.290001
+55996,2022-02-10T10:00:00,BMFBOVESPA:GOLL4,18.65
+55997,2022-02-11T10:00:00,BMFBOVESPA:GOLL4,17.75
+55998,2022-02-14T10:00:00,BMFBOVESPA:GOLL4,18.209999
+55999,2022-02-15T10:00:00,BMFBOVESPA:GOLL4,19.559999
+56000,2022-02-16T10:00:00,BMFBOVESPA:GOLL4,19.709999
+56001,2022-02-17T10:00:00,BMFBOVESPA:GOLL4,19.0
+56002,2022-02-18T10:00:00,BMFBOVESPA:GOLL4,18.93
+56003,2022-02-21T10:00:00,BMFBOVESPA:GOLL4,18.27
+56004,2022-02-22T10:00:00,BMFBOVESPA:GOLL4,18.43
+56005,2022-02-23T10:00:00,BMFBOVESPA:GOLL4,17.91
+56006,2022-02-24T10:00:00,BMFBOVESPA:GOLL4,17.450001
+56007,2022-02-25T10:00:00,BMFBOVESPA:GOLL4,17.280001
+56008,2022-03-02T10:00:00,BMFBOVESPA:GOLL4,16.76
+56009,2022-03-03T10:00:00,BMFBOVESPA:GOLL4,16.09
+56010,2022-03-04T10:00:00,BMFBOVESPA:GOLL4,14.86
+56011,2022-03-07T10:00:00,BMFBOVESPA:GOLL4,12.28
+56012,2022-03-08T10:00:00,BMFBOVESPA:GOLL4,13.15
+56013,2022-03-09T10:00:00,BMFBOVESPA:GOLL4,14.74
+56014,2022-03-10T10:00:00,BMFBOVESPA:GOLL4,14.01
+56015,2022-03-11T10:00:00,BMFBOVESPA:GOLL4,13.38
+56016,2022-03-14T10:00:00,BMFBOVESPA:GOLL4,13.04
+56017,2022-03-15T10:00:00,BMFBOVESPA:GOLL4,13.45
+56018,2022-03-16T10:00:00,BMFBOVESPA:GOLL4,14.32
+56019,2022-03-17T10:00:00,BMFBOVESPA:GOLL4,14.4
+56020,2022-03-18T10:00:00,BMFBOVESPA:GOLL4,15.13
+56021,2022-03-21T10:00:00,BMFBOVESPA:GOLL4,14.92
+56022,2022-03-22T10:00:00,BMFBOVESPA:GOLL4,15.33
+56023,2022-03-23T10:00:00,BMFBOVESPA:GOLL4,15.56
+56024,2022-03-24T10:00:00,BMFBOVESPA:GOLL4,16.24
+56025,2022-03-25T10:00:00,BMFBOVESPA:GOLL4,16.889999
+56026,2022-03-28T10:00:00,BMFBOVESPA:GOLL4,17.049999
+56027,2022-03-29T10:00:00,BMFBOVESPA:GOLL4,17.48
+56028,2022-03-30T10:00:00,BMFBOVESPA:GOLL4,17.200001
+56029,2022-03-31T10:00:00,BMFBOVESPA:GOLL4,17.200001
+56030,2022-04-01T10:00:00,BMFBOVESPA:GOLL4,18.43
+56031,2022-04-04T10:00:00,BMFBOVESPA:GOLL4,18.08
+56032,2022-04-05T10:00:00,BMFBOVESPA:GOLL4,17.209999
+56033,2022-04-06T10:00:00,BMFBOVESPA:GOLL4,16.879999
+56034,2022-04-07T10:00:00,BMFBOVESPA:GOLL4,17.17
+56035,2022-04-08T10:00:00,BMFBOVESPA:GOLL4,16.809999
+56036,2022-04-11T10:00:00,BMFBOVESPA:GOLL4,16.85
+56037,2022-04-12T10:00:00,BMFBOVESPA:GOLL4,16.74
+56038,2022-04-13T10:00:00,BMFBOVESPA:GOLL4,17.0
+56039,2022-04-14T10:00:00,BMFBOVESPA:GOLL4,16.4
+56040,2022-04-18T10:00:00,BMFBOVESPA:GOLL4,15.89
+56041,2022-04-19T10:00:00,BMFBOVESPA:GOLL4,16.41
+56042,2022-04-20T10:00:00,BMFBOVESPA:GOLL4,16.41
+56043,2022-04-22T10:00:00,BMFBOVESPA:GOLL4,15.68
+56044,2022-04-25T10:00:00,BMFBOVESPA:GOLL4,15.55
+56045,2022-04-26T10:00:00,BMFBOVESPA:GOLL4,15.0
+56046,2022-04-27T10:00:00,BMFBOVESPA:GOLL4,14.69
+56047,2022-04-28T10:00:00,BMFBOVESPA:GOLL4,15.22
+56048,2022-04-29T10:00:00,BMFBOVESPA:GOLL4,15.21
+56049,2022-05-02T10:00:00,BMFBOVESPA:GOLL4,14.3
+56050,2022-05-03T10:00:00,BMFBOVESPA:GOLL4,14.56
+56051,2022-05-04T10:00:00,BMFBOVESPA:GOLL4,14.83
+56052,2022-05-05T10:00:00,BMFBOVESPA:GOLL4,13.87
+56053,2022-05-06T10:00:00,BMFBOVESPA:GOLL4,13.67
+56054,2022-05-09T10:00:00,BMFBOVESPA:GOLL4,12.93
+56055,2022-05-10T10:00:00,BMFBOVESPA:GOLL4,13.16
+56056,2022-05-11T10:00:00,BMFBOVESPA:GOLL4,12.94
+56057,2022-05-12T10:00:00,BMFBOVESPA:GOLL4,12.98
+56058,2022-05-13T10:00:00,BMFBOVESPA:GOLL4,14.51
+56059,2022-05-16T10:00:00,BMFBOVESPA:GOLL4,14.61
+56060,2022-05-17T10:00:00,BMFBOVESPA:GOLL4,15.27
+56061,2022-05-18T10:00:00,BMFBOVESPA:GOLL4,14.8
+56062,2022-05-19T10:00:00,BMFBOVESPA:GOLL4,14.9
+56063,2022-05-20T10:00:00,BMFBOVESPA:GOLL4,15.21
+56064,2022-05-23T10:00:00,BMFBOVESPA:GOLL4,15.7
+56065,2022-05-24T10:00:00,BMFBOVESPA:GOLL4,15.07
+56066,2022-05-25T10:00:00,BMFBOVESPA:GOLL4,14.89
+56067,2022-05-26T10:00:00,BMFBOVESPA:GOLL4,15.34
+56068,2022-05-27T10:00:00,BMFBOVESPA:GOLL4,15.22
+56069,2022-05-30T10:00:00,BMFBOVESPA:GOLL4,14.65
+56070,2022-05-31T10:00:00,BMFBOVESPA:GOLL4,14.51
+56071,2022-06-01T10:00:00,BMFBOVESPA:GOLL4,13.95
+56072,2022-06-02T10:00:00,BMFBOVESPA:GOLL4,14.08
+56073,2022-06-03T10:00:00,BMFBOVESPA:GOLL4,13.58
+56074,2022-06-06T10:00:00,BMFBOVESPA:GOLL4,13.48
+56075,2022-06-07T10:00:00,BMFBOVESPA:GOLL4,13.12
+56076,2022-06-08T10:00:00,BMFBOVESPA:GOLL4,12.93
+56077,2022-06-09T10:00:00,BMFBOVESPA:GOLL4,12.32
+56078,2022-06-10T10:00:00,BMFBOVESPA:GOLL4,11.62
+56079,2022-06-13T10:00:00,BMFBOVESPA:GOLL4,9.94
+56080,2022-06-14T10:00:00,BMFBOVESPA:GOLL4,9.55
+56081,2022-06-15T10:00:00,BMFBOVESPA:GOLL4,10.17
+56082,2022-06-17T10:00:00,BMFBOVESPA:GOLL4,10.22
+56083,2022-06-20T10:00:00,BMFBOVESPA:GOLL4,10.04
+56084,2022-06-21T10:00:00,BMFBOVESPA:GOLL4,9.9
+56085,2022-06-22T10:00:00,BMFBOVESPA:GOLL4,9.81
+56086,2022-06-23T10:00:00,BMFBOVESPA:GOLL4,9.84
+56087,2022-06-24T10:00:00,BMFBOVESPA:GOLL4,10.5
+56088,2022-06-27T10:00:00,BMFBOVESPA:GOLL4,10.08
+56089,2022-06-28T10:00:00,BMFBOVESPA:GOLL4,9.7
+56090,2022-06-29T10:00:00,BMFBOVESPA:GOLL4,9.42
+56091,2022-06-30T10:00:00,BMFBOVESPA:GOLL4,9.07
+56092,2022-07-01T10:00:00,BMFBOVESPA:GOLL4,9.19
+56093,2022-07-04T10:00:00,BMFBOVESPA:GOLL4,9.020001
+56094,2022-07-05T10:00:00,BMFBOVESPA:GOLL4,8.74
+56095,2022-07-06T10:00:00,BMFBOVESPA:GOLL4,8.32
+56096,2022-07-07T10:00:00,BMFBOVESPA:GOLL4,8.3
+56097,2022-07-08T10:00:00,BMFBOVESPA:GOLL4,8.48
+56098,2022-07-11T10:00:00,BMFBOVESPA:GOLL4,7.48
+56099,2022-07-12T10:00:00,BMFBOVESPA:GOLL4,7.8
+56100,2022-07-13T10:00:00,BMFBOVESPA:GOLL4,7.87
+56101,2022-07-14T10:00:00,BMFBOVESPA:GOLL4,7.83
+56102,2022-07-15T10:00:00,BMFBOVESPA:GOLL4,8.03
+56103,2022-07-18T10:00:00,BMFBOVESPA:GOLL4,7.96
+56104,2022-07-19T10:00:00,BMFBOVESPA:GOLL4,8.43
+56105,2022-07-20T10:00:00,BMFBOVESPA:GOLL4,8.35
+56106,2022-07-21T10:00:00,BMFBOVESPA:GOLL4,8.2
+56107,2022-07-22T10:00:00,BMFBOVESPA:GOLL4,7.97
+56108,2022-07-25T10:00:00,BMFBOVESPA:GOLL4,8.1
+56109,2022-07-26T10:00:00,BMFBOVESPA:GOLL4,8.14
+56110,2022-07-27T10:00:00,BMFBOVESPA:GOLL4,9.03
+56111,2022-07-28T10:00:00,BMFBOVESPA:GOLL4,8.61
+56112,2022-07-29T10:00:00,BMFBOVESPA:GOLL4,8.36
+56113,2022-08-01T10:00:00,BMFBOVESPA:GOLL4,8.54
+56114,2022-08-02T10:00:00,BMFBOVESPA:GOLL4,8.37
+56115,2022-08-03T10:00:00,BMFBOVESPA:GOLL4,8.71
+56116,2022-08-04T10:00:00,BMFBOVESPA:GOLL4,10.0
+56117,2022-08-05T10:00:00,BMFBOVESPA:GOLL4,9.98
+56118,2022-08-08T10:00:00,BMFBOVESPA:GOLL4,10.62
+56119,2022-08-09T10:00:00,BMFBOVESPA:GOLL4,9.9
+56120,2022-08-10T10:00:00,BMFBOVESPA:GOLL4,10.58
+56121,2022-08-11T10:00:00,BMFBOVESPA:GOLL4,10.32
+56122,2022-08-12T10:00:00,BMFBOVESPA:GOLL4,10.97
+56123,2022-08-15T10:00:00,BMFBOVESPA:GOLL4,11.5
+56124,2022-08-16T10:00:00,BMFBOVESPA:GOLL4,11.3
+56125,2022-08-17T10:00:00,BMFBOVESPA:GOLL4,11.44
+56126,2022-08-18T10:00:00,BMFBOVESPA:GOLL4,11.24
+56127,2022-08-19T10:00:00,BMFBOVESPA:GOLL4,10.42
+56128,2022-08-22T10:00:00,BMFBOVESPA:GOLL4,10.24
+56129,2022-08-23T10:00:00,BMFBOVESPA:GOLL4,10.94
+56130,2022-08-24T10:00:00,BMFBOVESPA:GOLL4,11.3
+56131,2022-08-25T10:00:00,BMFBOVESPA:GOLL4,11.92
+56132,2022-08-26T10:00:00,BMFBOVESPA:GOLL4,11.48
+56133,2022-08-29T10:00:00,BMFBOVESPA:GOLL4,11.09
+56134,2022-08-30T10:00:00,BMFBOVESPA:GOLL4,10.4
+56135,2022-08-31T10:00:00,BMFBOVESPA:GOLL4,10.1
+56136,2022-09-01T10:00:00,BMFBOVESPA:GOLL4,10.26
+56137,2022-09-02T10:00:00,BMFBOVESPA:GOLL4,9.99
+56138,2022-09-05T10:00:00,BMFBOVESPA:GOLL4,10.03
+56139,2022-09-06T10:00:00,BMFBOVESPA:GOLL4,9.520001
+56140,2022-09-08T10:00:00,BMFBOVESPA:GOLL4,10.03
+56141,2022-09-09T10:00:00,BMFBOVESPA:GOLL4,10.79
+56142,2022-09-12T10:00:00,BMFBOVESPA:GOLL4,10.73
+56143,2022-09-13T10:00:00,BMFBOVESPA:GOLL4,10.34
+56144,2022-09-14T10:00:00,BMFBOVESPA:GOLL4,10.11
+56145,2022-09-15T10:00:00,BMFBOVESPA:GOLL4,10.2
+56146,2022-09-16T10:00:00,BMFBOVESPA:GOLL4,10.21
+56147,2022-09-19T10:00:00,BMFBOVESPA:GOLL4,10.75
+56148,2022-09-20T10:00:00,BMFBOVESPA:GOLL4,10.57
+56149,2022-09-21T10:00:00,BMFBOVESPA:GOLL4,10.49
+56150,2022-09-22T10:00:00,BMFBOVESPA:GOLL4,10.4
+56151,2022-09-23T10:00:00,BMFBOVESPA:GOLL4,9.73
+56152,2022-09-26T10:00:00,BMFBOVESPA:GOLL4,9.22
+56153,2022-09-27T10:00:00,BMFBOVESPA:GOLL4,9.14
+56154,2022-09-28T10:00:00,BMFBOVESPA:GOLL4,9.42
+56155,2022-09-29T10:00:00,BMFBOVESPA:GOLL4,8.65
+56156,2022-09-30T10:00:00,BMFBOVESPA:GOLL4,8.93
+56157,2022-10-03T10:00:00,BMFBOVESPA:GOLL4,10.05
+56158,2022-10-04T10:00:00,BMFBOVESPA:GOLL4,10.19
+56159,2022-10-05T10:00:00,BMFBOVESPA:GOLL4,10.48
+56160,2022-10-06T10:00:00,BMFBOVESPA:GOLL4,10.53
+56161,2022-10-07T10:00:00,BMFBOVESPA:GOLL4,10.41
+56162,2022-10-10T10:00:00,BMFBOVESPA:GOLL4,10.47
+56163,2022-10-11T10:00:00,BMFBOVESPA:GOLL4,10.13
+56164,2022-10-13T10:00:00,BMFBOVESPA:GOLL4,9.75
+56165,2022-10-14T10:00:00,BMFBOVESPA:GOLL4,9.28
+56166,2022-10-17T10:00:00,BMFBOVESPA:GOLL4,9.72
+56167,2022-10-18T10:00:00,BMFBOVESPA:GOLL4,9.75
+56168,2022-10-19T10:00:00,BMFBOVESPA:GOLL4,9.44
+56169,2022-10-20T10:00:00,BMFBOVESPA:GOLL4,9.42
+56170,2022-10-21T10:00:00,BMFBOVESPA:GOLL4,9.85
+56171,2022-10-24T10:00:00,BMFBOVESPA:GOLL4,9.37
+56172,2022-10-25T10:00:00,BMFBOVESPA:GOLL4,8.84
+56173,2022-10-26T10:00:00,BMFBOVESPA:GOLL4,8.19
+56174,2022-10-27T10:00:00,BMFBOVESPA:GOLL4,8.62
+56175,2022-10-28T10:00:00,BMFBOVESPA:GOLL4,8.83
+56176,2022-10-31T10:00:00,BMFBOVESPA:GOLL4,9.61
+56177,2022-11-01T10:00:00,BMFBOVESPA:GOLL4,9.9
+56178,2022-11-03T10:00:00,BMFBOVESPA:GOLL4,9.93
+56179,2022-11-04T10:00:00,BMFBOVESPA:GOLL4,9.95
+56180,2022-11-07T10:00:00,BMFBOVESPA:GOLL4,9.35
+56181,2022-11-08T10:00:00,BMFBOVESPA:GOLL4,9.37
+56182,2022-11-09T10:00:00,BMFBOVESPA:GOLL4,9.29
+56183,2022-11-10T10:00:00,BMFBOVESPA:GOLL4,8.19
+56184,2022-11-11T10:00:00,BMFBOVESPA:GOLL4,8.56
+56185,2022-11-14T10:00:00,BMFBOVESPA:GOLL4,9.04
+56186,2022-11-16T10:00:00,BMFBOVESPA:GOLL4,8.43
+56187,2022-11-17T10:00:00,BMFBOVESPA:GOLL4,8.35
+56188,2022-11-18T10:00:00,BMFBOVESPA:GOLL4,8.35
+56189,2022-11-21T10:00:00,BMFBOVESPA:GOLL4,8.67
+56190,2022-11-22T10:00:00,BMFBOVESPA:GOLL4,8.32
+56191,2022-11-23T10:00:00,BMFBOVESPA:GOLL4,8.13
+56192,2022-11-24T10:00:00,BMFBOVESPA:GOLL4,8.3
+56193,2022-11-25T10:00:00,BMFBOVESPA:GOLL4,7.95
+56194,2022-11-28T10:00:00,BMFBOVESPA:GOLL4,7.91
+56195,2022-11-29T10:00:00,BMFBOVESPA:GOLL4,7.92
+56196,2022-11-30T10:00:00,BMFBOVESPA:GOLL4,8.31
+56197,2022-12-01T10:00:00,BMFBOVESPA:GOLL4,7.98
+56198,2022-12-02T10:00:00,BMFBOVESPA:GOLL4,8.03
+56199,2022-12-05T10:00:00,BMFBOVESPA:GOLL4,7.56
+56200,2022-12-06T10:00:00,BMFBOVESPA:GOLL4,7.87
+56201,2022-12-07T10:00:00,BMFBOVESPA:GOLL4,8.07
+56202,2022-12-08T10:00:00,BMFBOVESPA:GOLL4,7.52
+56203,2022-12-09T10:00:00,BMFBOVESPA:GOLL4,7.28
+56204,2022-12-12T10:00:00,BMFBOVESPA:GOLL4,7.62
+56205,2022-12-13T10:00:00,BMFBOVESPA:GOLL4,7.4
+56206,2022-12-14T10:00:00,BMFBOVESPA:GOLL4,6.93
+56207,2022-12-15T10:00:00,BMFBOVESPA:GOLL4,6.48
+56208,2022-12-16T10:00:00,BMFBOVESPA:GOLL4,6.13
+56209,2022-12-19T10:00:00,BMFBOVESPA:GOLL4,6.26
+56210,2022-12-20T10:00:00,BMFBOVESPA:GOLL4,6.96
+56211,2022-12-21T10:00:00,BMFBOVESPA:GOLL4,7.14
+56212,2022-12-22T10:00:00,BMFBOVESPA:GOLL4,7.23
+56213,2022-12-23T10:00:00,BMFBOVESPA:GOLL4,7.58
+56214,2022-12-26T10:00:00,BMFBOVESPA:GOLL4,7.5
+56215,2022-12-27T10:00:00,BMFBOVESPA:GOLL4,7.22
+56216,2022-12-28T10:00:00,BMFBOVESPA:GOLL4,7.52
+56217,2022-12-29T10:00:00,BMFBOVESPA:GOLL4,7.34
+56218,2023-01-02T10:00:00,BMFBOVESPA:GOLL4,6.88
+56219,2023-01-03T10:00:00,BMFBOVESPA:GOLL4,6.63
+56220,2023-01-04T10:00:00,BMFBOVESPA:GOLL4,6.84
+56221,2023-01-05T10:00:00,BMFBOVESPA:GOLL4,7.35
+56222,2023-01-06T10:00:00,BMFBOVESPA:GOLL4,7.62
+56223,2023-01-09T10:00:00,BMFBOVESPA:GOLL4,7.93
+56224,2023-01-10T10:00:00,BMFBOVESPA:GOLL4,8.12
+56225,2023-01-11T10:00:00,BMFBOVESPA:GOLL4,8.19
+56226,2023-01-12T10:00:00,BMFBOVESPA:GOLL4,8.270001
+56227,2023-01-13T10:00:00,BMFBOVESPA:GOLL4,7.9
+56228,2023-01-16T10:00:00,BMFBOVESPA:GOLL4,7.49
+56229,2023-01-17T10:00:00,BMFBOVESPA:GOLL4,7.52
+56230,2023-01-18T10:00:00,BMFBOVESPA:GOLL4,7.61
+56231,2023-01-19T10:00:00,BMFBOVESPA:GOLL4,7.52
+56232,2023-01-20T10:00:00,BMFBOVESPA:GOLL4,7.67
+56233,2023-01-23T10:00:00,BMFBOVESPA:GOLL4,7.54
+56234,2023-01-24T10:00:00,BMFBOVESPA:GOLL4,7.75
+56235,2023-01-25T10:00:00,BMFBOVESPA:GOLL4,8.020001
+56236,2023-01-26T10:00:00,BMFBOVESPA:GOLL4,7.94
+56237,2023-01-27T10:00:00,BMFBOVESPA:GOLL4,7.73
+56238,2023-01-30T10:00:00,BMFBOVESPA:GOLL4,7.5
+56239,2023-01-31T10:00:00,BMFBOVESPA:GOLL4,7.66
+56240,2023-02-01T10:00:00,BMFBOVESPA:GOLL4,7.47
+56241,2023-02-02T10:00:00,BMFBOVESPA:GOLL4,8.45
+56242,2023-02-03T10:00:00,BMFBOVESPA:GOLL4,7.78
+56243,2023-02-06T10:00:00,BMFBOVESPA:GOLL4,7.62
+56244,2023-02-07T10:00:00,BMFBOVESPA:GOLL4,7.44
+56245,2023-02-08T10:00:00,BMFBOVESPA:GOLL4,7.04
+56246,2023-02-09T10:00:00,BMFBOVESPA:GOLL4,6.65
+56247,2023-02-10T10:00:00,BMFBOVESPA:GOLL4,6.29
+56248,2023-02-13T10:00:00,BMFBOVESPA:GOLL4,6.19
+56249,2023-02-14T10:00:00,BMFBOVESPA:GOLL4,5.86
+56250,2023-02-15T10:00:00,BMFBOVESPA:GOLL4,6.08
+56251,2023-02-16T10:00:00,BMFBOVESPA:GOLL4,5.97
+56252,2023-02-17T10:00:00,BMFBOVESPA:GOLL4,5.93
+56253,2023-02-22T13:00:00,BMFBOVESPA:GOLL4,5.68
+56254,2023-02-23T10:00:00,BMFBOVESPA:GOLL4,5.57
+56255,2023-02-24T10:00:00,BMFBOVESPA:GOLL4,5.65
+56256,2023-02-27T10:00:00,BMFBOVESPA:GOLL4,5.59
+56257,2023-02-28T10:00:00,BMFBOVESPA:GOLL4,5.53
+56258,2023-03-01T10:00:00,BMFBOVESPA:GOLL4,5.23
+56259,2023-03-02T10:00:00,BMFBOVESPA:GOLL4,5.06
+56260,2023-03-03T10:00:00,BMFBOVESPA:GOLL4,5.13
+56261,2023-03-06T10:00:00,BMFBOVESPA:GOLL4,6.35
+56262,2023-03-07T10:00:00,BMFBOVESPA:GOLL4,6.71
+56263,2023-03-08T10:00:00,BMFBOVESPA:GOLL4,7.21
+56264,2023-03-09T10:00:00,BMFBOVESPA:GOLL4,7.87
+56265,2023-03-10T10:00:00,BMFBOVESPA:GOLL4,7.31
+56266,2023-03-13T10:00:00,BMFBOVESPA:GOLL4,7.2
+56267,2023-03-14T10:00:00,BMFBOVESPA:GOLL4,7.28
+56268,2023-03-15T10:00:00,BMFBOVESPA:GOLL4,7.17
+56269,2023-03-16T10:00:00,BMFBOVESPA:GOLL4,7.3
+56270,2023-03-17T10:00:00,BMFBOVESPA:GOLL4,7.09
+56271,2023-03-20T10:00:00,BMFBOVESPA:GOLL4,7.07
+56272,2023-03-21T10:00:00,BMFBOVESPA:GOLL4,6.96
+56273,2023-03-22T10:00:00,BMFBOVESPA:GOLL4,6.65
+56274,2023-03-23T10:00:00,BMFBOVESPA:GOLL4,5.98
+56275,2023-03-24T10:00:00,BMFBOVESPA:GOLL4,6.3
+56276,2023-03-27T10:00:00,BMFBOVESPA:GOLL4,6.23
+56277,2023-03-28T10:00:00,BMFBOVESPA:GOLL4,6.4
+56278,2023-03-29T10:00:00,BMFBOVESPA:GOLL4,6.34
+56279,2023-03-30T10:00:00,BMFBOVESPA:GOLL4,6.69
+56280,2023-03-31T10:00:00,BMFBOVESPA:GOLL4,6.68
+56281,2023-04-03T10:00:00,BMFBOVESPA:GOLL4,6.42
+56282,2023-04-04T10:00:00,BMFBOVESPA:GOLL4,6.2
+56283,2023-04-05T10:00:00,BMFBOVESPA:GOLL4,6.08
+56284,2023-04-06T10:00:00,BMFBOVESPA:GOLL4,6.06
+56285,2023-04-10T10:00:00,BMFBOVESPA:GOLL4,6.07
+56286,2023-04-11T10:00:00,BMFBOVESPA:GOLL4,7.11
+56287,2023-04-12T10:00:00,BMFBOVESPA:GOLL4,7.05
+56288,2023-04-13T10:00:00,BMFBOVESPA:GOLL4,7.07
+56289,2023-04-14T10:00:00,BMFBOVESPA:GOLL4,7.02
+56290,2023-04-17T10:00:00,BMFBOVESPA:GOLL4,7.0
+56291,2023-04-18T10:00:00,BMFBOVESPA:GOLL4,6.89
+56292,2023-04-19T10:00:00,BMFBOVESPA:GOLL4,6.55
+56293,2023-04-20T10:00:00,BMFBOVESPA:GOLL4,6.57
+56294,2023-04-24T10:00:00,BMFBOVESPA:GOLL4,6.62
+56295,2023-04-25T10:00:00,BMFBOVESPA:GOLL4,6.41
+56296,2023-04-26T10:00:00,BMFBOVESPA:GOLL4,6.0
+56297,2023-04-27T10:00:00,BMFBOVESPA:GOLL4,6.09
+56298,2023-04-28T10:00:00,BMFBOVESPA:GOLL4,6.64
+56299,2023-05-02T10:00:00,BMFBOVESPA:GOLL4,6.53
+56300,2023-05-03T10:00:00,BMFBOVESPA:GOLL4,6.92
+56301,2023-05-04T10:00:00,BMFBOVESPA:GOLL4,6.82
+56302,2023-05-05T10:00:00,BMFBOVESPA:GOLL4,6.96
+56303,2023-05-08T10:00:00,BMFBOVESPA:GOLL4,7.02
+56304,2023-05-09T10:00:00,BMFBOVESPA:GOLL4,7.11
+56305,2023-05-10T10:00:00,BMFBOVESPA:GOLL4,7.29
+56306,2023-05-11T10:00:00,BMFBOVESPA:GOLL4,7.49
+56307,2023-05-12T10:00:00,BMFBOVESPA:GOLL4,7.37
+56308,2023-05-15T10:00:00,BMFBOVESPA:GOLL4,7.67
+56309,2023-05-16T10:00:00,BMFBOVESPA:GOLL4,7.43
+56310,2023-05-17T10:00:00,BMFBOVESPA:GOLL4,8.1
+56311,2023-05-18T10:00:00,BMFBOVESPA:GOLL4,7.98
+56312,2023-05-19T10:00:00,BMFBOVESPA:GOLL4,7.77
+56313,2023-05-22T10:00:00,BMFBOVESPA:GOLL4,8.06
+56314,2023-05-23T10:00:00,BMFBOVESPA:GOLL4,7.81
+56315,2023-05-24T10:00:00,BMFBOVESPA:GOLL4,7.6
+56316,2023-05-25T10:00:00,BMFBOVESPA:GOLL4,7.81
+56317,2023-05-26T10:00:00,BMFBOVESPA:GOLL4,8.33
+56318,2023-05-29T10:00:00,BMFBOVESPA:GOLL4,8.21
+56319,2023-05-30T10:00:00,BMFBOVESPA:GOLL4,8.04
+56320,2023-05-31T10:00:00,BMFBOVESPA:GOLL4,8.32
+56321,2023-06-01T10:00:00,BMFBOVESPA:GOLL4,8.8
+56322,2023-06-02T10:00:00,BMFBOVESPA:GOLL4,8.91
+56323,2023-06-05T10:00:00,BMFBOVESPA:GOLL4,8.98
+56324,2023-06-06T10:00:00,BMFBOVESPA:GOLL4,9.76
+56325,2023-06-07T10:00:00,BMFBOVESPA:GOLL4,9.61
+56326,2023-06-09T10:00:00,BMFBOVESPA:GOLL4,10.31
+56327,2023-06-12T10:00:00,BMFBOVESPA:GOLL4,10.53
+56328,2023-06-13T10:00:00,BMFBOVESPA:GOLL4,10.0
+56329,2023-06-14T10:00:00,BMFBOVESPA:GOLL4,11.18
+56330,2023-06-15T10:00:00,BMFBOVESPA:GOLL4,11.12
+56331,2023-06-16T10:00:00,BMFBOVESPA:GOLL4,11.34
+56332,2023-06-19T10:00:00,BMFBOVESPA:GOLL4,11.65
+56333,2023-06-20T10:00:00,BMFBOVESPA:GOLL4,11.85
+56334,2023-06-21T10:00:00,BMFBOVESPA:GOLL4,12.02
+56335,2023-06-22T10:00:00,BMFBOVESPA:GOLL4,11.96
+56336,2023-06-23T10:00:00,BMFBOVESPA:GOLL4,12.12
+56337,2023-06-26T10:00:00,BMFBOVESPA:GOLL4,11.98
+56338,2023-06-27T10:00:00,BMFBOVESPA:GOLL4,12.37
+56339,2023-06-28T10:00:00,BMFBOVESPA:GOLL4,12.69
+56340,2023-06-29T10:00:00,BMFBOVESPA:GOLL4,12.82
+56341,2023-06-30T10:00:00,BMFBOVESPA:GOLL4,13.17
+56342,2023-07-03T10:00:00,BMFBOVESPA:GOLL4,13.15
+56343,2023-07-04T10:00:00,BMFBOVESPA:GOLL4,13.16
+56344,2023-07-05T10:00:00,BMFBOVESPA:GOLL4,13.19
+56345,2023-07-06T10:00:00,BMFBOVESPA:GOLL4,11.9
+56346,2023-07-07T10:00:00,BMFBOVESPA:GOLL4,12.0
+56347,2023-07-10T10:00:00,BMFBOVESPA:GOLL4,11.74
+56348,2023-07-11T10:00:00,BMFBOVESPA:GOLL4,11.05
+56349,2023-07-12T10:00:00,BMFBOVESPA:GOLL4,10.9
+56350,2023-07-13T10:00:00,BMFBOVESPA:GOLL4,10.55
+56351,2023-07-14T10:00:00,BMFBOVESPA:GOLL4,9.93
+56352,2023-07-17T10:00:00,BMFBOVESPA:GOLL4,10.11
+56353,2023-07-18T10:00:00,BMFBOVESPA:GOLL4,9.99
+56354,2023-07-19T10:00:00,BMFBOVESPA:GOLL4,10.01
+56355,2023-07-20T10:00:00,BMFBOVESPA:GOLL4,9.65
+56356,2023-07-21T10:00:00,BMFBOVESPA:GOLL4,10.38
+56357,2023-07-24T10:00:00,BMFBOVESPA:GOLL4,10.45
+56358,2023-07-25T10:00:00,BMFBOVESPA:GOLL4,10.13
+56359,2023-07-26T10:00:00,BMFBOVESPA:GOLL4,10.29
+56360,2023-07-27T10:00:00,BMFBOVESPA:GOLL4,9.69
+56361,2023-07-28T10:00:00,BMFBOVESPA:GOLL4,9.6
+56362,2023-07-31T10:00:00,BMFBOVESPA:GOLL4,9.63
+56363,2023-08-01T10:00:00,BMFBOVESPA:GOLL4,9.55
+56364,2023-08-02T10:00:00,BMFBOVESPA:GOLL4,9.59
+56365,2023-08-03T10:00:00,BMFBOVESPA:GOLL4,9.32
+56366,2023-08-04T10:00:00,BMFBOVESPA:GOLL4,9.42
+56367,2023-08-07T10:00:00,BMFBOVESPA:GOLL4,9.37
+56368,2023-08-08T10:00:00,BMFBOVESPA:GOLL4,9.45
+56369,2023-08-09T10:00:00,BMFBOVESPA:GOLL4,9.09
+56370,2023-08-10T10:00:00,BMFBOVESPA:GOLL4,9.66
+56371,2023-08-11T10:00:00,BMFBOVESPA:GOLL4,9.31
+56372,2023-08-14T10:00:00,BMFBOVESPA:GOLL4,9.36
+56373,2023-08-15T10:00:00,BMFBOVESPA:GOLL4,8.19
+56374,2023-08-16T10:00:00,BMFBOVESPA:GOLL4,8.03
+56375,2023-08-17T10:00:00,BMFBOVESPA:GOLL4,7.82
+56376,2023-08-18T10:00:00,BMFBOVESPA:GOLL4,7.8
+56377,2023-08-21T10:00:00,BMFBOVESPA:GOLL4,7.61
+56378,2023-08-22T10:00:00,BMFBOVESPA:GOLL4,7.68
+56379,2023-08-23T10:00:00,BMFBOVESPA:GOLL4,7.88
+56380,2023-08-24T10:00:00,BMFBOVESPA:GOLL4,7.52
+56381,2023-08-25T10:00:00,BMFBOVESPA:GOLL4,7.26
+56382,2023-08-28T10:00:00,BMFBOVESPA:GOLL4,7.27
+56383,2023-08-29T10:00:00,BMFBOVESPA:GOLL4,7.38
+56384,2023-08-30T10:00:00,BMFBOVESPA:GOLL4,7.41
+56385,2023-08-31T10:00:00,BMFBOVESPA:GOLL4,7.03
+56386,2023-09-01T10:00:00,BMFBOVESPA:GOLL4,7.24
+56387,2023-09-04T10:00:00,BMFBOVESPA:GOLL4,7.23
+56388,2023-09-05T10:00:00,BMFBOVESPA:GOLL4,6.89
+56389,2023-09-06T10:00:00,BMFBOVESPA:GOLL4,6.7
+56390,2023-09-08T10:00:00,BMFBOVESPA:GOLL4,6.69
+56391,2023-09-11T10:00:00,BMFBOVESPA:GOLL4,6.68
+56392,2023-09-12T10:00:00,BMFBOVESPA:GOLL4,6.71
+56393,2023-09-13T10:00:00,BMFBOVESPA:GOLL4,6.8
+56394,2023-09-14T10:00:00,BMFBOVESPA:GOLL4,6.59
+56395,2023-09-15T10:00:00,BMFBOVESPA:GOLL4,6.58
+56396,2023-09-18T10:00:00,BMFBOVESPA:GOLL4,6.7
+56397,2023-09-19T10:00:00,BMFBOVESPA:GOLL4,6.4
+56398,2023-09-20T10:00:00,BMFBOVESPA:GOLL4,6.79
+56399,2023-09-21T10:00:00,BMFBOVESPA:GOLL4,6.69
+56400,2023-09-22T10:00:00,BMFBOVESPA:GOLL4,6.43
+56401,2023-09-25T10:00:00,BMFBOVESPA:GOLL4,6.2
+56402,2023-09-26T10:00:00,BMFBOVESPA:GOLL4,6.12
+56403,2023-09-27T10:00:00,BMFBOVESPA:GOLL4,6.56
+56404,2023-09-28T10:00:00,BMFBOVESPA:GOLL4,6.55
+56405,2023-09-29T10:00:00,BMFBOVESPA:GOLL4,6.61
+56406,2023-10-02T10:00:00,BMFBOVESPA:GOLL4,6.35
+56407,2023-10-03T10:00:00,BMFBOVESPA:GOLL4,6.02
+56408,2023-10-04T10:00:00,BMFBOVESPA:GOLL4,6.24
+56409,2023-10-05T10:00:00,BMFBOVESPA:GOLL4,6.3
+56410,2023-10-06T10:00:00,BMFBOVESPA:GOLL4,6.34
+56411,2023-10-09T10:00:00,BMFBOVESPA:GOLL4,6.34
+56412,2023-10-10T10:00:00,BMFBOVESPA:GOLL4,6.8
+56413,2023-10-11T10:00:00,BMFBOVESPA:GOLL4,7.11
+56414,2023-10-13T10:00:00,BMFBOVESPA:GOLL4,7.02
+56415,2023-10-16T10:00:00,BMFBOVESPA:GOLL4,7.48
+56416,2023-10-17T10:00:00,BMFBOVESPA:GOLL4,7.8
+56417,2023-10-18T10:00:00,BMFBOVESPA:GOLL4,7.24
+56418,2023-10-19T10:00:00,BMFBOVESPA:GOLL4,6.88
+56419,2023-10-20T10:00:00,BMFBOVESPA:GOLL4,6.9
+56420,2023-10-23T10:00:00,BMFBOVESPA:GOLL4,7.28
+56421,2023-10-24T10:00:00,BMFBOVESPA:GOLL4,7.48
+56422,2023-10-25T10:00:00,BMFBOVESPA:GOLL4,7.6
+56423,2023-10-26T10:00:00,BMFBOVESPA:GOLL4,8.23
+56424,2023-10-27T10:00:00,BMFBOVESPA:GOLL4,7.77
+56425,2023-10-30T10:00:00,BMFBOVESPA:GOLL4,7.85
+56426,2023-10-31T10:00:00,BMFBOVESPA:GOLL4,8.55
+56427,2023-11-01T10:00:00,BMFBOVESPA:GOLL4,8.7
+56428,2023-11-03T10:00:00,BMFBOVESPA:GOLL4,8.78
+56429,2023-11-06T10:00:00,BMFBOVESPA:GOLL4,8.16
+56430,2023-11-07T10:00:00,BMFBOVESPA:GOLL4,8.05
+56431,2023-11-08T10:00:00,BMFBOVESPA:GOLL4,8.07
+56432,2023-11-09T10:00:00,BMFBOVESPA:GOLL4,8.33
+56433,2023-11-10T10:00:00,BMFBOVESPA:GOLL4,8.74
+56434,2023-11-13T10:00:00,BMFBOVESPA:GOLL4,8.74
+56435,2023-11-14T10:00:00,BMFBOVESPA:GOLL4,9.13
+56436,2023-11-16T10:00:00,BMFBOVESPA:GOLL4,9.14
+56437,2023-11-17T10:00:00,BMFBOVESPA:GOLL4,9.13
+56438,2023-11-20T10:00:00,BMFBOVESPA:GOLL4,9.14
+56439,2023-11-21T10:00:00,BMFBOVESPA:GOLL4,8.86
+56440,2023-11-22T10:00:00,BMFBOVESPA:GOLL4,8.91
+56441,2023-11-23T10:00:00,BMFBOVESPA:GOLL4,8.75
+56442,2023-11-24T10:00:00,BMFBOVESPA:GOLL4,9.1
+56443,2023-11-27T10:00:00,BMFBOVESPA:GOLL4,9.45
+56444,2023-11-28T10:00:00,BMFBOVESPA:GOLL4,9.5
+56445,2023-11-29T10:00:00,BMFBOVESPA:GOLL4,9.01
+56446,2023-11-30T10:00:00,BMFBOVESPA:GOLL4,9.08
+56447,2023-12-01T10:00:00,BMFBOVESPA:GOLL4,9.14
+56448,2023-12-04T10:00:00,BMFBOVESPA:GOLL4,8.3
+56449,2023-12-05T10:00:00,BMFBOVESPA:GOLL4,8.35
+56450,2023-12-06T10:00:00,BMFBOVESPA:GOLL4,8.43
+56451,2023-12-07T10:00:00,BMFBOVESPA:GOLL4,8.76
+56452,2023-12-08T10:00:00,BMFBOVESPA:GOLL4,8.58
+56453,2023-12-11T10:00:00,BMFBOVESPA:GOLL4,8.4
+56454,2023-12-12T10:00:00,BMFBOVESPA:GOLL4,8.25
+56455,2023-12-13T10:00:00,BMFBOVESPA:GOLL4,8.87
+56456,2023-12-14T10:00:00,BMFBOVESPA:GOLL4,9.04
+56457,2023-12-15T10:00:00,BMFBOVESPA:GOLL4,8.81
+56458,2023-12-18T10:00:00,BMFBOVESPA:GOLL4,8.83
+56459,2023-12-19T10:00:00,BMFBOVESPA:GOLL4,8.76
+56460,2023-12-20T10:00:00,BMFBOVESPA:GOLL4,8.6
+56461,2023-12-21T10:00:00,BMFBOVESPA:GOLL4,9.06
+56462,2023-12-22T10:00:00,BMFBOVESPA:GOLL4,9.14
+56463,2023-12-26T10:00:00,BMFBOVESPA:GOLL4,9.16
+56464,2023-12-27T10:00:00,BMFBOVESPA:GOLL4,9.19
+56465,2023-12-28T10:00:00,BMFBOVESPA:GOLL4,8.97
+56466,2024-01-02T10:00:00,BMFBOVESPA:GOLL4,8.35
+56467,2024-01-03T10:00:00,BMFBOVESPA:GOLL4,8.14
+56468,2024-01-04T10:00:00,BMFBOVESPA:GOLL4,7.93
+56469,2024-01-05T10:00:00,BMFBOVESPA:GOLL4,8.01
+56470,2024-01-08T10:00:00,BMFBOVESPA:GOLL4,8.23
+56471,2024-01-09T10:00:00,BMFBOVESPA:GOLL4,8.1
+56472,2024-01-10T10:00:00,BMFBOVESPA:GOLL4,7.93
+56473,2024-01-11T10:00:00,BMFBOVESPA:GOLL4,7.94
+56474,2024-01-12T10:00:00,BMFBOVESPA:GOLL4,7.6
+56475,2024-01-15T10:00:00,BMFBOVESPA:GOLL4,7.14
+56476,2024-01-16T10:00:00,BMFBOVESPA:GOLL4,6.9
+56477,2024-01-17T10:00:00,BMFBOVESPA:GOLL4,6.75
+56478,2024-01-18T10:00:00,BMFBOVESPA:GOLL4,6.64
+56479,2024-01-19T10:00:00,BMFBOVESPA:GOLL4,7.04
+56480,2024-01-22T10:00:00,BMFBOVESPA:GOLL4,6.82
+56481,2024-01-23T10:00:00,BMFBOVESPA:GOLL4,6.88
+56482,2024-01-24T10:00:00,BMFBOVESPA:GOLL4,6.65
+56483,2024-01-25T10:00:00,BMFBOVESPA:GOLL4,6.44
+56484,2024-01-26T10:00:00,BMFBOVESPA:GOLL4,5.92
+56485,2011-10-17T09:00:00,BMFBOVESPA:MGLU3,0.34400984
+56486,2011-10-18T09:00:00,BMFBOVESPA:MGLU3,0.34544921
+56487,2011-10-19T09:00:00,BMFBOVESPA:MGLU3,0.35840355
+56488,2011-10-20T09:00:00,BMFBOVESPA:MGLU3,0.3589793
+56489,2011-10-21T09:00:00,BMFBOVESPA:MGLU3,0.3589793
+56490,2011-10-24T09:00:00,BMFBOVESPA:MGLU3,0.36099442
+56491,2011-10-25T09:00:00,BMFBOVESPA:MGLU3,0.35753993
+56492,2011-10-26T09:00:00,BMFBOVESPA:MGLU3,0.36272167
+56493,2011-10-27T09:00:00,BMFBOVESPA:MGLU3,0.37279727
+56494,2011-10-28T09:00:00,BMFBOVESPA:MGLU3,0.38575162
+56495,2011-10-31T09:00:00,BMFBOVESPA:MGLU3,0.37999413
+56496,2011-11-01T09:00:00,BMFBOVESPA:MGLU3,0.36847916
+56497,2011-11-03T09:00:00,BMFBOVESPA:MGLU3,0.37855476
+56498,2011-11-04T09:00:00,BMFBOVESPA:MGLU3,0.37394877
+56499,2011-11-07T09:00:00,BMFBOVESPA:MGLU3,0.3814335
+56500,2011-11-08T09:00:00,BMFBOVESPA:MGLU3,0.37567601
+56501,2011-11-09T09:00:00,BMFBOVESPA:MGLU3,0.36272167
+56502,2011-11-10T09:00:00,BMFBOVESPA:MGLU3,0.36560041
+56503,2011-11-11T09:00:00,BMFBOVESPA:MGLU3,0.34113109
+56504,2011-11-14T09:00:00,BMFBOVESPA:MGLU3,0.32788887
+56505,2011-11-16T09:00:00,BMFBOVESPA:MGLU3,0.31810115
+56506,2011-11-17T09:00:00,BMFBOVESPA:MGLU3,0.31954052
+56507,2011-11-18T09:00:00,BMFBOVESPA:MGLU3,0.32126776
+56508,2011-11-21T09:00:00,BMFBOVESPA:MGLU3,0.30226806
+56509,2011-11-22T09:00:00,BMFBOVESPA:MGLU3,0.28758647
+56510,2011-11-23T09:00:00,BMFBOVESPA:MGLU3,0.28326835
+56511,2011-11-24T09:00:00,BMFBOVESPA:MGLU3,0.28787434
+56512,2011-11-25T09:00:00,BMFBOVESPA:MGLU3,0.28701072
+56513,2011-11-28T09:00:00,BMFBOVESPA:MGLU3,0.29651057
+56514,2011-11-29T09:00:00,BMFBOVESPA:MGLU3,0.29651057
+56515,2011-11-30T09:00:00,BMFBOVESPA:MGLU3,0.31378303
+56516,2011-12-01T09:00:00,BMFBOVESPA:MGLU3,0.33940385
+56517,2011-12-02T09:00:00,BMFBOVESPA:MGLU3,0.33076762
+56518,2011-12-05T09:00:00,BMFBOVESPA:MGLU3,0.32241926
+56519,2011-12-06T09:00:00,BMFBOVESPA:MGLU3,0.31378303
+56520,2011-12-07T09:00:00,BMFBOVESPA:MGLU3,0.30946492
+56521,2011-12-08T09:00:00,BMFBOVESPA:MGLU3,0.29938931
+56522,2011-12-09T09:00:00,BMFBOVESPA:MGLU3,0.30370743
+56523,2011-12-12T09:00:00,BMFBOVESPA:MGLU3,0.30169231
+56524,2011-12-13T09:00:00,BMFBOVESPA:MGLU3,0.29938931
+56525,2011-12-14T09:00:00,BMFBOVESPA:MGLU3,0.28643497
+56526,2011-12-15T09:00:00,BMFBOVESPA:MGLU3,0.29075308
+56527,2011-12-16T09:00:00,BMFBOVESPA:MGLU3,0.30226806
+56528,2011-12-19T09:00:00,BMFBOVESPA:MGLU3,0.29219246
+56529,2011-12-20T09:00:00,BMFBOVESPA:MGLU3,0.29910144
+56530,2011-12-21T09:00:00,BMFBOVESPA:MGLU3,0.28211685
+56531,2011-12-22T09:00:00,BMFBOVESPA:MGLU3,0.26052628
+56532,2011-12-23T09:00:00,BMFBOVESPA:MGLU3,0.26772314
+56533,2011-12-26T09:00:00,BMFBOVESPA:MGLU3,0.27088975
+56534,2011-12-27T09:00:00,BMFBOVESPA:MGLU3,0.26657164
+56535,2011-12-28T09:00:00,BMFBOVESPA:MGLU3,0.26657164
+56536,2011-12-29T09:00:00,BMFBOVESPA:MGLU3,0.27463212
+56537,2012-01-02T09:00:00,BMFBOVESPA:MGLU3,0.26772314
+56538,2012-01-03T09:00:00,BMFBOVESPA:MGLU3,0.26599589
+56539,2012-01-04T09:00:00,BMFBOVESPA:MGLU3,0.26340502
+56540,2012-01-05T09:00:00,BMFBOVESPA:MGLU3,0.26110203
+56541,2012-01-06T09:00:00,BMFBOVESPA:MGLU3,0.26829889
+56542,2012-01-09T09:00:00,BMFBOVESPA:MGLU3,0.26570802
+56543,2012-01-10T09:00:00,BMFBOVESPA:MGLU3,0.26196565
+56544,2012-01-11T09:00:00,BMFBOVESPA:MGLU3,0.26628377
+56545,2012-01-12T09:00:00,BMFBOVESPA:MGLU3,0.26916251
+56546,2012-01-13T09:00:00,BMFBOVESPA:MGLU3,0.27232913
+56547,2012-01-16T09:00:00,BMFBOVESPA:MGLU3,0.27434425
+56548,2012-01-17T09:00:00,BMFBOVESPA:MGLU3,0.27722299
+56549,2012-01-18T09:00:00,BMFBOVESPA:MGLU3,0.27635937
+56550,2012-01-19T09:00:00,BMFBOVESPA:MGLU3,0.27837449
+56551,2012-01-20T09:00:00,BMFBOVESPA:MGLU3,0.28010173
+56552,2012-01-23T09:00:00,BMFBOVESPA:MGLU3,0.28067748
+56553,2012-01-24T09:00:00,BMFBOVESPA:MGLU3,0.27635937
+56554,2012-01-26T09:00:00,BMFBOVESPA:MGLU3,0.29075308
+56555,2012-01-27T09:00:00,BMFBOVESPA:MGLU3,0.29766207
+56556,2012-01-30T09:00:00,BMFBOVESPA:MGLU3,0.28787434
+56557,2012-01-31T09:00:00,BMFBOVESPA:MGLU3,0.28845009
+56558,2012-02-01T09:00:00,BMFBOVESPA:MGLU3,0.29651057
+56559,2012-02-02T09:00:00,BMFBOVESPA:MGLU3,0.30226806
+56560,2012-02-03T09:00:00,BMFBOVESPA:MGLU3,0.29305608
+56561,2012-02-06T09:00:00,BMFBOVESPA:MGLU3,0.28067748
+56562,2012-02-07T09:00:00,BMFBOVESPA:MGLU3,0.28585922
+56563,2012-02-08T09:00:00,BMFBOVESPA:MGLU3,0.28413197
+56564,2012-02-09T09:00:00,BMFBOVESPA:MGLU3,0.2849956
+56565,2012-02-10T09:00:00,BMFBOVESPA:MGLU3,0.28758647
+56566,2012-02-13T09:00:00,BMFBOVESPA:MGLU3,0.28614709
+56567,2012-02-14T09:00:00,BMFBOVESPA:MGLU3,0.28470772
+56568,2012-02-15T09:00:00,BMFBOVESPA:MGLU3,0.29363183
+56569,2012-02-16T09:00:00,BMFBOVESPA:MGLU3,0.28960159
+56570,2012-02-17T09:00:00,BMFBOVESPA:MGLU3,0.29363183
+56571,2012-02-22T09:00:00,BMFBOVESPA:MGLU3,0.30140443
+56572,2012-02-23T09:00:00,BMFBOVESPA:MGLU3,0.32097989
+56573,2012-02-24T09:00:00,BMFBOVESPA:MGLU3,0.33681298
+56574,2012-10-22T09:00:00,BMFBOVESPA:MGLU3,0.35944861
+56575,2012-10-23T09:00:00,BMFBOVESPA:MGLU3,0.35051284
+56576,2012-10-24T09:00:00,BMFBOVESPA:MGLU3,0.34935983
+56577,2012-10-25T09:00:00,BMFBOVESPA:MGLU3,0.34215357
+56578,2012-10-26T09:00:00,BMFBOVESPA:MGLU3,0.33148829
+56579,2012-10-29T09:00:00,BMFBOVESPA:MGLU3,0.32889404
+56580,2012-10-30T09:00:00,BMFBOVESPA:MGLU3,0.32572328
+56581,2012-10-31T09:00:00,BMFBOVESPA:MGLU3,0.32601153
+56582,2012-11-01T09:00:00,BMFBOVESPA:MGLU3,0.33148829
+56583,2012-11-05T09:00:00,BMFBOVESPA:MGLU3,0.33725331
+56584,2012-11-06T09:00:00,BMFBOVESPA:MGLU3,0.33927106
+56585,2012-11-07T09:00:00,BMFBOVESPA:MGLU3,0.32889404
+56586,2012-11-08T09:00:00,BMFBOVESPA:MGLU3,0.32860579
+56587,2012-11-09T09:00:00,BMFBOVESPA:MGLU3,0.32255252
+56588,2012-11-12T09:00:00,BMFBOVESPA:MGLU3,0.312752
+56589,2012-11-13T09:00:00,BMFBOVESPA:MGLU3,0.30842824
+56590,2012-11-14T09:00:00,BMFBOVESPA:MGLU3,0.30785174
+56591,2012-11-16T09:00:00,BMFBOVESPA:MGLU3,0.30496923
+56592,2012-11-19T09:00:00,BMFBOVESPA:MGLU3,0.30266322
+56593,2012-11-21T09:00:00,BMFBOVESPA:MGLU3,0.30295147
+56594,2012-11-22T09:00:00,BMFBOVESPA:MGLU3,0.30122197
+56595,2012-11-23T09:00:00,BMFBOVESPA:MGLU3,0.30842824
+56596,2012-11-26T09:00:00,BMFBOVESPA:MGLU3,0.31188725
+56597,2012-11-27T09:00:00,BMFBOVESPA:MGLU3,0.30756348
+56598,2012-11-28T09:00:00,BMFBOVESPA:MGLU3,0.30266322
+56599,2012-11-29T09:00:00,BMFBOVESPA:MGLU3,0.31851701
+56600,2012-11-30T09:00:00,BMFBOVESPA:MGLU3,0.32428202
+56601,2012-12-03T09:00:00,BMFBOVESPA:MGLU3,0.33062354
+56602,2012-12-04T09:00:00,BMFBOVESPA:MGLU3,0.32802928
+56603,2012-12-05T09:00:00,BMFBOVESPA:MGLU3,0.31707576
+56604,2012-12-06T09:00:00,BMFBOVESPA:MGLU3,0.32082302
+56605,2012-12-07T09:00:00,BMFBOVESPA:MGLU3,0.32860579
+56606,2012-12-10T09:00:00,BMFBOVESPA:MGLU3,0.33033529
+56607,2012-12-11T09:00:00,BMFBOVESPA:MGLU3,0.32716453
+56608,2012-12-12T09:00:00,BMFBOVESPA:MGLU3,0.32601153
+56609,2012-12-13T09:00:00,BMFBOVESPA:MGLU3,0.32572328
+56610,2012-12-14T09:00:00,BMFBOVESPA:MGLU3,0.34445957
+56611,2012-12-17T09:00:00,BMFBOVESPA:MGLU3,0.34935983
+56612,2012-12-18T09:00:00,BMFBOVESPA:MGLU3,0.34964809
+56613,2012-12-19T09:00:00,BMFBOVESPA:MGLU3,0.34647733
+56614,2012-12-20T09:00:00,BMFBOVESPA:MGLU3,0.3554131
+56615,2012-12-21T09:00:00,BMFBOVESPA:MGLU3,0.34618908
+56616,2012-12-26T09:00:00,BMFBOVESPA:MGLU3,0.35800736
+56617,2012-12-27T09:00:00,BMFBOVESPA:MGLU3,0.35166584
+56618,2012-12-28T09:00:00,BMFBOVESPA:MGLU3,0.35022459
+56619,2013-01-02T09:00:00,BMFBOVESPA:MGLU3,0.37040213
+56620,2013-01-03T09:00:00,BMFBOVESPA:MGLU3,0.38567942
+56621,2013-01-04T09:00:00,BMFBOVESPA:MGLU3,0.38049091
+56622,2013-01-07T09:00:00,BMFBOVESPA:MGLU3,0.37443764
+56623,2013-01-08T09:00:00,BMFBOVESPA:MGLU3,0.37184339
+56624,2013-01-09T09:00:00,BMFBOVESPA:MGLU3,0.36607837
+56625,2013-01-10T09:00:00,BMFBOVESPA:MGLU3,0.37040213
+56626,2013-01-11T09:00:00,BMFBOVESPA:MGLU3,0.36348412
+56627,2013-01-14T09:00:00,BMFBOVESPA:MGLU3,0.37357289
+56628,2013-01-15T09:00:00,BMFBOVESPA:MGLU3,0.37328464
+56629,2013-01-16T09:00:00,BMFBOVESPA:MGLU3,0.36607837
+56630,2013-01-17T09:00:00,BMFBOVESPA:MGLU3,0.35743085
+56631,2013-01-18T09:00:00,BMFBOVESPA:MGLU3,0.35224234
+56632,2013-01-21T09:00:00,BMFBOVESPA:MGLU3,0.35022459
+56633,2013-01-22T09:00:00,BMFBOVESPA:MGLU3,0.34215357
+56634,2013-01-23T09:00:00,BMFBOVESPA:MGLU3,0.33898281
+56635,2013-01-24T09:00:00,BMFBOVESPA:MGLU3,0.33148829
+56636,2013-01-28T09:00:00,BMFBOVESPA:MGLU3,0.33869456
+56637,2013-01-29T09:00:00,BMFBOVESPA:MGLU3,0.34647733
+56638,2013-01-30T09:00:00,BMFBOVESPA:MGLU3,0.34013581
+56639,2013-01-31T09:00:00,BMFBOVESPA:MGLU3,0.34590083
+56640,2013-02-01T09:00:00,BMFBOVESPA:MGLU3,0.36204287
+56641,2013-02-04T09:00:00,BMFBOVESPA:MGLU3,0.36290762
+56642,2013-02-05T09:00:00,BMFBOVESPA:MGLU3,0.34128882
+56643,2013-02-06T09:00:00,BMFBOVESPA:MGLU3,0.33091179
+56644,2013-02-07T09:00:00,BMFBOVESPA:MGLU3,0.32918229
+56645,2013-02-08T09:00:00,BMFBOVESPA:MGLU3,0.32572328
+56646,2013-02-13T09:00:00,BMFBOVESPA:MGLU3,0.32082302
+56647,2013-02-14T09:00:00,BMFBOVESPA:MGLU3,0.32457028
+56648,2013-02-15T09:00:00,BMFBOVESPA:MGLU3,0.3144815
+56649,2013-10-21T09:00:00,BMFBOVESPA:MGLU3,0.27095565
+56650,2013-10-22T09:00:00,BMFBOVESPA:MGLU3,0.27095565
+56651,2013-10-23T09:00:00,BMFBOVESPA:MGLU3,0.26230813
+56652,2013-10-24T09:00:00,BMFBOVESPA:MGLU3,0.25366061
+56653,2013-10-25T09:00:00,BMFBOVESPA:MGLU3,0.25942562
+56654,2013-10-28T09:00:00,BMFBOVESPA:MGLU3,0.27095565
+56655,2013-10-29T09:00:00,BMFBOVESPA:MGLU3,0.26807314
+56656,2013-10-30T09:00:00,BMFBOVESPA:MGLU3,0.25942562
+56657,2013-10-31T09:00:00,BMFBOVESPA:MGLU3,0.27383815
+56658,2013-11-01T09:00:00,BMFBOVESPA:MGLU3,0.2723969
+56659,2013-11-04T09:00:00,BMFBOVESPA:MGLU3,0.27989142
+56660,2013-11-05T09:00:00,BMFBOVESPA:MGLU3,0.26980264
+56661,2013-11-06T09:00:00,BMFBOVESPA:MGLU3,0.2723969
+56662,2013-11-07T09:00:00,BMFBOVESPA:MGLU3,0.28507993
+56663,2013-11-08T09:00:00,BMFBOVESPA:MGLU3,0.28882719
+56664,2013-11-11T09:00:00,BMFBOVESPA:MGLU3,0.27153215
+56665,2013-11-12T09:00:00,BMFBOVESPA:MGLU3,0.25394886
+56666,2013-11-13T09:00:00,BMFBOVESPA:MGLU3,0.24357183
+56667,2013-11-14T09:00:00,BMFBOVESPA:MGLU3,0.25596661
+56668,2013-11-18T09:00:00,BMFBOVESPA:MGLU3,0.26288463
+56669,2013-11-19T09:00:00,BMFBOVESPA:MGLU3,0.25423711
+56670,2013-11-21T09:00:00,BMFBOVESPA:MGLU3,0.26000215
+56671,2013-11-22T09:00:00,BMFBOVESPA:MGLU3,0.25596661
+56672,2013-11-25T09:00:00,BMFBOVESPA:MGLU3,0.25106635
+56673,2013-11-26T09:00:00,BMFBOVESPA:MGLU3,0.24645434
+56674,2013-11-27T09:00:00,BMFBOVESPA:MGLU3,0.23924807
+56675,2013-11-28T09:00:00,BMFBOVESPA:MGLU3,0.24933685
+56676,2013-11-29T09:00:00,BMFBOVESPA:MGLU3,0.24213058
+56677,2013-12-02T09:00:00,BMFBOVESPA:MGLU3,0.23492431
+56678,2013-12-03T09:00:00,BMFBOVESPA:MGLU3,0.22742979
+56679,2013-12-04T09:00:00,BMFBOVESPA:MGLU3,0.21907052
+56680,2013-12-05T09:00:00,BMFBOVESPA:MGLU3,0.22944755
+56681,2013-12-06T09:00:00,BMFBOVESPA:MGLU3,0.23867157
+56682,2013-12-09T09:00:00,BMFBOVESPA:MGLU3,0.23002405
+56683,2013-12-10T09:00:00,BMFBOVESPA:MGLU3,0.22771804
+56684,2013-12-11T09:00:00,BMFBOVESPA:MGLU3,0.22742979
+56685,2013-12-12T09:00:00,BMFBOVESPA:MGLU3,0.22224128
+56686,2013-12-13T09:00:00,BMFBOVESPA:MGLU3,0.21618802
+56687,2013-12-16T09:00:00,BMFBOVESPA:MGLU3,0.21330551
+56688,2013-12-17T09:00:00,BMFBOVESPA:MGLU3,0.21561152
+56689,2013-12-18T09:00:00,BMFBOVESPA:MGLU3,0.21301726
+56690,2013-12-19T09:00:00,BMFBOVESPA:MGLU3,0.21762927
+56691,2013-12-20T09:00:00,BMFBOVESPA:MGLU3,0.21215251
+56692,2013-12-23T09:00:00,BMFBOVESPA:MGLU3,0.21128775
+56693,2013-12-26T09:00:00,BMFBOVESPA:MGLU3,0.2075405
+56694,2013-12-27T09:00:00,BMFBOVESPA:MGLU3,0.21330551
+56695,2013-12-30T09:00:00,BMFBOVESPA:MGLU3,0.21762927
+56696,2014-01-02T09:00:00,BMFBOVESPA:MGLU3,0.20840525
+56697,2014-01-03T09:00:00,BMFBOVESPA:MGLU3,0.21532326
+56698,2014-01-06T09:00:00,BMFBOVESPA:MGLU3,0.22656504
+56699,2014-01-07T09:00:00,BMFBOVESPA:MGLU3,0.23233006
+56700,2014-01-08T09:00:00,BMFBOVESPA:MGLU3,0.23694207
+56701,2014-01-09T09:00:00,BMFBOVESPA:MGLU3,0.23578906
+56702,2014-01-10T09:00:00,BMFBOVESPA:MGLU3,0.23492431
+56703,2014-01-13T09:00:00,BMFBOVESPA:MGLU3,0.23636556
+56704,2014-01-14T09:00:00,BMFBOVESPA:MGLU3,0.23780682
+56705,2014-01-15T09:00:00,BMFBOVESPA:MGLU3,0.23867157
+56706,2014-01-16T09:00:00,BMFBOVESPA:MGLU3,0.24155408
+56707,2014-01-17T09:00:00,BMFBOVESPA:MGLU3,0.23550081
+56708,2014-01-20T09:00:00,BMFBOVESPA:MGLU3,0.23751857
+56709,2014-01-21T09:00:00,BMFBOVESPA:MGLU3,0.23492431
+56710,2014-01-22T09:00:00,BMFBOVESPA:MGLU3,0.24789559
+56711,2014-01-23T09:00:00,BMFBOVESPA:MGLU3,0.24501309
+56712,2014-01-24T09:00:00,BMFBOVESPA:MGLU3,0.23809507
+56713,2014-01-27T09:00:00,BMFBOVESPA:MGLU3,0.23636556
+56714,2014-01-28T09:00:00,BMFBOVESPA:MGLU3,0.2320418
+56715,2014-01-29T09:00:00,BMFBOVESPA:MGLU3,0.22310603
+56716,2014-01-30T09:00:00,BMFBOVESPA:MGLU3,0.22771804
+56717,2014-01-31T09:00:00,BMFBOVESPA:MGLU3,0.2291593
+56718,2014-02-03T09:00:00,BMFBOVESPA:MGLU3,0.22108828
+56719,2014-02-04T09:00:00,BMFBOVESPA:MGLU3,0.21762927
+56720,2014-02-05T09:00:00,BMFBOVESPA:MGLU3,0.22195303
+56721,2014-02-06T09:00:00,BMFBOVESPA:MGLU3,0.22742979
+56722,2014-02-07T09:00:00,BMFBOVESPA:MGLU3,0.23636556
+56723,2014-02-10T09:00:00,BMFBOVESPA:MGLU3,0.22742979
+56724,2014-02-11T09:00:00,BMFBOVESPA:MGLU3,0.23060055
+56725,2014-02-12T09:00:00,BMFBOVESPA:MGLU3,0.22714154
+56726,2014-02-13T09:00:00,BMFBOVESPA:MGLU3,0.21993528
+56727,2014-02-14T09:00:00,BMFBOVESPA:MGLU3,0.22339428
+56728,2014-10-20T09:00:00,BMFBOVESPA:MGLU3,0.22739305
+56729,2014-10-21T09:00:00,BMFBOVESPA:MGLU3,0.22443989
+56730,2014-10-22T09:00:00,BMFBOVESPA:MGLU3,0.22709773
+56731,2014-10-23T09:00:00,BMFBOVESPA:MGLU3,0.21115069
+56732,2014-10-24T09:00:00,BMFBOVESPA:MGLU3,0.217057
+56733,2014-10-27T09:00:00,BMFBOVESPA:MGLU3,0.21794295
+56734,2014-10-28T09:00:00,BMFBOVESPA:MGLU3,0.22709773
+56735,2014-10-29T09:00:00,BMFBOVESPA:MGLU3,0.22473521
+56736,2014-10-30T09:00:00,BMFBOVESPA:MGLU3,0.23300404
+56737,2014-10-31T09:00:00,BMFBOVESPA:MGLU3,0.24363541
+56738,2014-11-03T09:00:00,BMFBOVESPA:MGLU3,0.25397146
+56739,2014-11-04T09:00:00,BMFBOVESPA:MGLU3,0.25308551
+56740,2014-11-05T09:00:00,BMFBOVESPA:MGLU3,0.2566293
+56741,2014-11-06T09:00:00,BMFBOVESPA:MGLU3,0.25131361
+56742,2014-11-07T09:00:00,BMFBOVESPA:MGLU3,0.25367614
+56743,2014-11-10T09:00:00,BMFBOVESPA:MGLU3,0.24954172
+56744,2014-11-11T09:00:00,BMFBOVESPA:MGLU3,0.24452136
+56745,2014-11-12T09:00:00,BMFBOVESPA:MGLU3,0.23654783
+56746,2014-11-13T09:00:00,BMFBOVESPA:MGLU3,0.23329936
+56747,2014-11-14T09:00:00,BMFBOVESPA:MGLU3,0.23270873
+56748,2014-11-17T09:00:00,BMFBOVESPA:MGLU3,0.22946026
+56749,2014-11-18T09:00:00,BMFBOVESPA:MGLU3,0.2377291
+56750,2014-11-19T09:00:00,BMFBOVESPA:MGLU3,0.24511199
+56751,2014-11-21T09:00:00,BMFBOVESPA:MGLU3,0.24511199
+56752,2014-11-24T09:00:00,BMFBOVESPA:MGLU3,0.25190425
+56753,2014-11-25T09:00:00,BMFBOVESPA:MGLU3,0.24068225
+56754,2014-11-26T09:00:00,BMFBOVESPA:MGLU3,0.2397963
+56755,2014-11-27T09:00:00,BMFBOVESPA:MGLU3,0.2415682
+56756,2014-11-28T09:00:00,BMFBOVESPA:MGLU3,0.23625252
+56757,2014-12-01T09:00:00,BMFBOVESPA:MGLU3,0.23329936
+56758,2014-12-02T09:00:00,BMFBOVESPA:MGLU3,0.23477594
+56759,2014-12-03T09:00:00,BMFBOVESPA:MGLU3,0.23891036
+56760,2014-12-04T09:00:00,BMFBOVESPA:MGLU3,0.23123215
+56761,2014-12-05T09:00:00,BMFBOVESPA:MGLU3,0.23359468
+56762,2014-12-08T09:00:00,BMFBOVESPA:MGLU3,0.22562115
+56763,2014-12-09T09:00:00,BMFBOVESPA:MGLU3,0.22591647
+56764,2014-12-10T09:00:00,BMFBOVESPA:MGLU3,0.2303462
+56765,2014-12-11T09:00:00,BMFBOVESPA:MGLU3,0.22680242
+56766,2014-12-12T09:00:00,BMFBOVESPA:MGLU3,0.21469447
+56767,2014-12-15T09:00:00,BMFBOVESPA:MGLU3,0.21115069
+56768,2014-12-16T09:00:00,BMFBOVESPA:MGLU3,0.21498979
+56769,2014-12-17T09:00:00,BMFBOVESPA:MGLU3,0.21882889
+56770,2014-12-18T09:00:00,BMFBOVESPA:MGLU3,0.21853358
+56771,2014-12-19T09:00:00,BMFBOVESPA:MGLU3,0.22443989
+56772,2014-12-22T09:00:00,BMFBOVESPA:MGLU3,0.22591647
+56773,2014-12-23T09:00:00,BMFBOVESPA:MGLU3,0.22591647
+56774,2014-12-26T09:00:00,BMFBOVESPA:MGLU3,0.22384926
+56775,2014-12-29T09:00:00,BMFBOVESPA:MGLU3,0.22916494
+56776,2014-12-30T09:00:00,BMFBOVESPA:MGLU3,0.22768836
+56777,2015-01-02T09:00:00,BMFBOVESPA:MGLU3,0.22001016
+56778,2015-01-05T09:00:00,BMFBOVESPA:MGLU3,0.22414458
+56779,2015-01-06T09:00:00,BMFBOVESPA:MGLU3,0.22119142
+56780,2015-01-07T09:00:00,BMFBOVESPA:MGLU3,0.22886963
+56781,2015-01-08T09:00:00,BMFBOVESPA:MGLU3,0.22680242
+56782,2015-01-09T09:00:00,BMFBOVESPA:MGLU3,0.22148673
+56783,2015-01-12T09:00:00,BMFBOVESPA:MGLU3,0.22148673
+56784,2015-01-13T09:00:00,BMFBOVESPA:MGLU3,0.21912421
+56785,2015-01-14T09:00:00,BMFBOVESPA:MGLU3,0.217057
+56786,2015-01-15T09:00:00,BMFBOVESPA:MGLU3,0.21789801
+56787,2015-01-16T09:00:00,BMFBOVESPA:MGLU3,0.21939046
+56788,2015-01-19T09:00:00,BMFBOVESPA:MGLU3,0.21939046
+56789,2015-01-20T09:00:00,BMFBOVESPA:MGLU3,0.21103273
+56790,2015-01-21T09:00:00,BMFBOVESPA:MGLU3,0.2089433
+56791,2015-01-22T09:00:00,BMFBOVESPA:MGLU3,0.20774933
+56792,2015-01-23T09:00:00,BMFBOVESPA:MGLU3,0.21342065
+56793,2015-01-26T09:00:00,BMFBOVESPA:MGLU3,0.2089433
+56794,2015-01-27T09:00:00,BMFBOVESPA:MGLU3,0.20028707
+56795,2015-01-28T09:00:00,BMFBOVESPA:MGLU3,0.19730217
+56796,2015-01-29T09:00:00,BMFBOVESPA:MGLU3,0.20177952
+56797,2015-01-30T09:00:00,BMFBOVESPA:MGLU3,0.20237651
+56798,2015-02-02T09:00:00,BMFBOVESPA:MGLU3,0.20416745
+56799,2015-02-03T09:00:00,BMFBOVESPA:MGLU3,0.19700368
+56800,2015-02-04T09:00:00,BMFBOVESPA:MGLU3,0.19252632
+56801,2015-02-05T09:00:00,BMFBOVESPA:MGLU3,0.1901384
+56802,2015-02-06T09:00:00,BMFBOVESPA:MGLU3,0.1805867
+56803,2015-02-09T09:00:00,BMFBOVESPA:MGLU3,0.18028821
+56804,2015-02-10T09:00:00,BMFBOVESPA:MGLU3,0.18357161
+56805,2015-02-11T09:00:00,BMFBOVESPA:MGLU3,0.17252746
+56806,2015-02-12T09:00:00,BMFBOVESPA:MGLU3,0.17640784
+56807,2015-02-13T09:00:00,BMFBOVESPA:MGLU3,0.18178067
+56808,2015-02-18T09:00:00,BMFBOVESPA:MGLU3,0.18267614
+56809,2015-02-19T09:00:00,BMFBOVESPA:MGLU3,0.18864595
+56810,2015-02-20T09:00:00,BMFBOVESPA:MGLU3,0.19103387
+56811,2015-10-19T09:00:00,BMFBOVESPA:MGLU3,0.04859101
+56812,2015-10-20T09:00:00,BMFBOVESPA:MGLU3,0.04763825
+56813,2015-10-21T09:00:00,BMFBOVESPA:MGLU3,0.04573272
+56814,2015-10-22T09:00:00,BMFBOVESPA:MGLU3,0.04573272
+56815,2015-10-23T09:00:00,BMFBOVESPA:MGLU3,0.04512295
+56816,2015-10-26T09:00:00,BMFBOVESPA:MGLU3,0.04725714
+56817,2015-10-27T09:00:00,BMFBOVESPA:MGLU3,0.04916267
+56818,2015-10-28T09:00:00,BMFBOVESPA:MGLU3,0.04573272
+56819,2015-10-29T09:00:00,BMFBOVESPA:MGLU3,0.04481806
+56820,2015-10-30T09:00:00,BMFBOVESPA:MGLU3,0.0449705
+56821,2015-11-03T09:00:00,BMFBOVESPA:MGLU3,0.04317931
+56822,2015-11-04T09:00:00,BMFBOVESPA:MGLU3,0.04481806
+56823,2015-11-05T09:00:00,BMFBOVESPA:MGLU3,0.04493239
+56824,2015-11-06T09:00:00,BMFBOVESPA:MGLU3,0.0431412
+56825,2015-11-09T09:00:00,BMFBOVESPA:MGLU3,0.04215032
+56826,2015-11-10T09:00:00,BMFBOVESPA:MGLU3,0.04001613
+56827,2015-11-11T09:00:00,BMFBOVESPA:MGLU3,0.04024479
+56828,2015-11-12T09:00:00,BMFBOVESPA:MGLU3,0.03925391
+56829,2015-11-13T09:00:00,BMFBOVESPA:MGLU3,0.04039723
+56830,2015-11-16T09:00:00,BMFBOVESPA:MGLU3,0.03963502
+56831,2015-11-17T09:00:00,BMFBOVESPA:MGLU3,0.04188355
+56832,2015-11-18T09:00:00,BMFBOVESPA:MGLU3,0.04001613
+56833,2015-11-19T09:00:00,BMFBOVESPA:MGLU3,0.03997802
+56834,2015-11-23T09:00:00,BMFBOVESPA:MGLU3,0.03936825
+56835,2015-11-24T09:00:00,BMFBOVESPA:MGLU3,0.04085456
+56836,2015-11-25T09:00:00,BMFBOVESPA:MGLU3,0.03894903
+56837,2015-11-26T09:00:00,BMFBOVESPA:MGLU3,0.0402829
+56838,2015-11-27T09:00:00,BMFBOVESPA:MGLU3,0.0381106
+56839,2015-11-30T09:00:00,BMFBOVESPA:MGLU3,0.03365166
+56840,2015-12-01T09:00:00,BMFBOVESPA:MGLU3,0.03048848
+56841,2015-12-02T09:00:00,BMFBOVESPA:MGLU3,0.03079336
+56842,2015-12-03T09:00:00,BMFBOVESPA:MGLU3,0.03304189
+56843,2015-12-04T09:00:00,BMFBOVESPA:MGLU3,0.03052659
+56844,2015-12-07T09:00:00,BMFBOVESPA:MGLU3,0.03197479
+56845,2015-12-08T09:00:00,BMFBOVESPA:MGLU3,0.03029792
+56846,2015-12-09T09:00:00,BMFBOVESPA:MGLU3,0.03090769
+56847,2015-12-10T09:00:00,BMFBOVESPA:MGLU3,0.03239401
+56848,2015-12-11T09:00:00,BMFBOVESPA:MGLU3,0.03060281
+56849,2015-12-14T09:00:00,BMFBOVESPA:MGLU3,0.0298406
+56850,2015-12-15T09:00:00,BMFBOVESPA:MGLU3,0.03353733
+56851,2015-12-16T09:00:00,BMFBOVESPA:MGLU3,0.03498553
+56852,2015-12-17T09:00:00,BMFBOVESPA:MGLU3,0.04039723
+56853,2015-12-18T09:00:00,BMFBOVESPA:MGLU3,0.04001613
+56854,2015-12-21T09:00:00,BMFBOVESPA:MGLU3,0.03906336
+56855,2015-12-22T09:00:00,BMFBOVESPA:MGLU3,0.04146433
+56856,2015-12-23T09:00:00,BMFBOVESPA:MGLU3,0.0449705
+56857,2015-12-28T09:00:00,BMFBOVESPA:MGLU3,0.06173917
+56858,2015-12-29T09:00:00,BMFBOVESPA:MGLU3,0.06840852
+56859,2015-12-30T09:00:00,BMFBOVESPA:MGLU3,0.0672652
+56860,2016-01-04T09:00:00,BMFBOVESPA:MGLU3,0.06840852
+56861,2016-01-05T09:00:00,BMFBOVESPA:MGLU3,0.06909451
+56862,2016-01-06T09:00:00,BMFBOVESPA:MGLU3,0.0636447
+56863,2016-01-07T09:00:00,BMFBOVESPA:MGLU3,0.05472682
+56864,2016-01-08T09:00:00,BMFBOVESPA:MGLU3,0.05495548
+56865,2016-01-11T09:00:00,BMFBOVESPA:MGLU3,0.05495548
+56866,2016-01-12T09:00:00,BMFBOVESPA:MGLU3,0.05183041
+56867,2016-01-13T09:00:00,BMFBOVESPA:MGLU3,0.05148742
+56868,2016-01-14T09:00:00,BMFBOVESPA:MGLU3,0.05407894
+56869,2016-01-15T09:00:00,BMFBOVESPA:MGLU3,0.05487926
+56870,2016-01-18T09:00:00,BMFBOVESPA:MGLU3,0.05411705
+56871,2016-01-19T09:00:00,BMFBOVESPA:MGLU3,0.05297373
+56872,2016-01-20T09:00:00,BMFBOVESPA:MGLU3,0.05259262
+56873,2016-01-21T09:00:00,BMFBOVESPA:MGLU3,0.05221152
+56874,2016-01-22T09:00:00,BMFBOVESPA:MGLU3,0.04859101
+56875,2016-01-26T09:00:00,BMFBOVESPA:MGLU3,0.04881967
+56876,2016-01-27T09:00:00,BMFBOVESPA:MGLU3,0.04946755
+56877,2016-01-28T09:00:00,BMFBOVESPA:MGLU3,0.04897212
+56878,2016-01-29T09:00:00,BMFBOVESPA:MGLU3,0.05392649
+56879,2016-02-01T09:00:00,BMFBOVESPA:MGLU3,0.05545092
+56880,2016-02-02T09:00:00,BMFBOVESPA:MGLU3,0.05335484
+56881,2016-02-03T09:00:00,BMFBOVESPA:MGLU3,0.05526037
+56882,2016-02-04T09:00:00,BMFBOVESPA:MGLU3,0.05545092
+56883,2016-02-05T09:00:00,BMFBOVESPA:MGLU3,0.05266884
+56884,2016-02-10T09:00:00,BMFBOVESPA:MGLU3,0.05122064
+56885,2016-02-11T09:00:00,BMFBOVESPA:MGLU3,0.04824802
+56886,2016-02-12T09:00:00,BMFBOVESPA:MGLU3,0.05716589
+56887,2016-02-15T09:00:00,BMFBOVESPA:MGLU3,0.06612189
+56888,2016-02-16T09:00:00,BMFBOVESPA:MGLU3,0.07252447
+56889,2016-02-17T09:00:00,BMFBOVESPA:MGLU3,0.06459747
+56890,2016-02-18T09:00:00,BMFBOVESPA:MGLU3,0.06795119
+56891,2016-02-19T09:00:00,BMFBOVESPA:MGLU3,0.06859907
+56892,2016-10-17T09:00:00,BMFBOVESPA:MGLU3,0.34299537
+56893,2016-10-18T09:00:00,BMFBOVESPA:MGLU3,0.34680643
+56894,2016-10-19T09:00:00,BMFBOVESPA:MGLU3,0.35057937
+56895,2016-10-20T09:00:00,BMFBOVESPA:MGLU3,0.35061749
+56896,2016-10-21T09:00:00,BMFBOVESPA:MGLU3,0.35450476
+56897,2016-10-24T09:00:00,BMFBOVESPA:MGLU3,0.37432228
+56898,2016-10-25T09:00:00,BMFBOVESPA:MGLU3,0.31631795
+56899,2016-10-26T09:00:00,BMFBOVESPA:MGLU3,0.26486865
+56900,2016-10-27T09:00:00,BMFBOVESPA:MGLU3,0.34676831
+56901,2016-10-28T09:00:00,BMFBOVESPA:MGLU3,0.33152407
+56902,2016-10-31T09:00:00,BMFBOVESPA:MGLU3,0.35237057
+56903,2016-11-01T09:00:00,BMFBOVESPA:MGLU3,0.35099859
+56904,2016-11-03T09:00:00,BMFBOVESPA:MGLU3,0.35061749
+56905,2016-11-04T09:00:00,BMFBOVESPA:MGLU3,0.35370444
+56906,2016-11-07T09:00:00,BMFBOVESPA:MGLU3,0.35823961
+56907,2016-11-08T09:00:00,BMFBOVESPA:MGLU3,0.36170769
+56908,2016-11-09T09:00:00,BMFBOVESPA:MGLU3,0.37344573
+56909,2016-11-10T09:00:00,BMFBOVESPA:MGLU3,0.3614028
+56910,2016-11-11T09:00:00,BMFBOVESPA:MGLU3,0.36102169
+56911,2016-11-14T09:00:00,BMFBOVESPA:MGLU3,0.35099859
+56912,2016-11-16T09:00:00,BMFBOVESPA:MGLU3,0.34913118
+56913,2016-11-17T09:00:00,BMFBOVESPA:MGLU3,0.34970284
+56914,2016-11-18T09:00:00,BMFBOVESPA:MGLU3,0.35557188
+56915,2016-11-21T09:00:00,BMFBOVESPA:MGLU3,0.36567116
+56916,2016-11-22T09:00:00,BMFBOVESPA:MGLU3,0.36784347
+56917,2016-11-23T09:00:00,BMFBOVESPA:MGLU3,0.37497016
+56918,2016-11-24T09:00:00,BMFBOVESPA:MGLU3,0.37119722
+56919,2016-11-25T09:00:00,BMFBOVESPA:MGLU3,0.37119722
+56920,2016-11-28T09:00:00,BMFBOVESPA:MGLU3,0.37428417
+56921,2016-11-29T09:00:00,BMFBOVESPA:MGLU3,0.38548869
+56922,2016-11-30T09:00:00,BMFBOVESPA:MGLU3,0.39635021
+56923,2016-12-01T09:00:00,BMFBOVESPA:MGLU3,0.3830115
+56924,2016-12-02T09:00:00,BMFBOVESPA:MGLU3,0.37729491
+56925,2016-12-05T09:00:00,BMFBOVESPA:MGLU3,0.37272165
+56926,2016-12-06T09:00:00,BMFBOVESPA:MGLU3,0.38853753
+56927,2016-12-07T09:00:00,BMFBOVESPA:MGLU3,0.39006196
+56928,2016-12-08T09:00:00,BMFBOVESPA:MGLU3,0.40164758
+56929,2016-12-09T09:00:00,BMFBOVESPA:MGLU3,0.40473454
+56930,2016-12-12T09:00:00,BMFBOVESPA:MGLU3,0.39448279
+56931,2016-12-13T09:00:00,BMFBOVESPA:MGLU3,0.40130458
+56932,2016-12-14T09:00:00,BMFBOVESPA:MGLU3,0.39257726
+56933,2016-12-15T09:00:00,BMFBOVESPA:MGLU3,0.40454398
+56934,2016-12-16T09:00:00,BMFBOVESPA:MGLU3,0.40778338
+56935,2016-12-19T09:00:00,BMFBOVESPA:MGLU3,0.39939905
+56936,2016-12-20T09:00:00,BMFBOVESPA:MGLU3,0.39539744
+56937,2016-12-21T09:00:00,BMFBOVESPA:MGLU3,0.40557297
+56938,2016-12-22T09:00:00,BMFBOVESPA:MGLU3,0.40301956
+56939,2016-12-23T09:00:00,BMFBOVESPA:MGLU3,0.40321011
+56940,2016-12-26T09:00:00,BMFBOVESPA:MGLU3,0.40397232
+56941,2016-12-27T09:00:00,BMFBOVESPA:MGLU3,0.39978016
+56942,2016-12-28T09:00:00,BMFBOVESPA:MGLU3,0.40446776
+56943,2016-12-29T09:00:00,BMFBOVESPA:MGLU3,0.4046202
+56944,2017-01-02T09:00:00,BMFBOVESPA:MGLU3,0.38762288
+56945,2017-01-03T09:00:00,BMFBOVESPA:MGLU3,0.38644145
+56946,2017-01-04T09:00:00,BMFBOVESPA:MGLU3,0.36586173
+56947,2017-01-05T09:00:00,BMFBOVESPA:MGLU3,0.37843824
+56948,2017-01-06T09:00:00,BMFBOVESPA:MGLU3,0.37599916
+56949,2017-01-09T09:00:00,BMFBOVESPA:MGLU3,0.35888748
+56950,2017-01-10T09:00:00,BMFBOVESPA:MGLU3,0.36742428
+56951,2017-01-11T09:00:00,BMFBOVESPA:MGLU3,0.37157832
+56952,2017-01-12T09:00:00,BMFBOVESPA:MGLU3,0.39635021
+56953,2017-01-13T09:00:00,BMFBOVESPA:MGLU3,0.40397232
+56954,2017-01-16T09:00:00,BMFBOVESPA:MGLU3,0.39600721
+56955,2017-01-17T09:00:00,BMFBOVESPA:MGLU3,0.40397232
+56956,2017-01-18T09:00:00,BMFBOVESPA:MGLU3,0.40606841
+56957,2017-01-19T09:00:00,BMFBOVESPA:MGLU3,0.40930781
+56958,2017-01-20T09:00:00,BMFBOVESPA:MGLU3,0.45694605
+56959,2017-01-23T09:00:00,BMFBOVESPA:MGLU3,0.47638246
+56960,2017-01-24T09:00:00,BMFBOVESPA:MGLU3,0.49711462
+56961,2017-01-26T09:00:00,BMFBOVESPA:MGLU3,0.48598633
+56962,2017-01-27T09:00:00,BMFBOVESPA:MGLU3,0.47367661
+56963,2017-01-30T09:00:00,BMFBOVESPA:MGLU3,0.44436956
+56964,2017-01-31T09:00:00,BMFBOVESPA:MGLU3,0.48777753
+56965,2017-02-01T09:00:00,BMFBOVESPA:MGLU3,0.48400458
+56966,2017-02-02T09:00:00,BMFBOVESPA:MGLU3,0.48400458
+56967,2017-02-03T09:00:00,BMFBOVESPA:MGLU3,0.48400458
+56968,2017-02-06T09:00:00,BMFBOVESPA:MGLU3,0.52969922
+56969,2017-02-07T09:00:00,BMFBOVESPA:MGLU3,0.53354835
+56970,2017-02-08T09:00:00,BMFBOVESPA:MGLU3,0.52211517
+56971,2017-02-09T09:00:00,BMFBOVESPA:MGLU3,0.52211517
+56972,2017-02-10T09:00:00,BMFBOVESPA:MGLU3,0.52699333
+56973,2017-02-13T09:00:00,BMFBOVESPA:MGLU3,0.57928107
+56974,2017-02-14T09:00:00,BMFBOVESPA:MGLU3,0.56975342
+56975,2017-02-15T09:00:00,BMFBOVESPA:MGLU3,0.58690319
+56976,2017-02-16T09:00:00,BMFBOVESPA:MGLU3,0.59452531
+56977,2017-02-17T09:00:00,BMFBOVESPA:MGLU3,0.62329881
+56978,2017-10-16T09:00:00,BMFBOVESPA:MGLU3,2.12316182
+56979,2017-10-17T09:00:00,BMFBOVESPA:MGLU3,1.9546568
+56980,2017-10-18T09:00:00,BMFBOVESPA:MGLU3,2.16666666
+56981,2017-10-19T09:00:00,BMFBOVESPA:MGLU3,2.14430137
+56982,2017-10-20T09:00:00,BMFBOVESPA:MGLU3,2.21966899
+56983,2017-10-23T09:00:00,BMFBOVESPA:MGLU3,2.12009791
+56984,2017-10-24T09:00:00,BMFBOVESPA:MGLU3,2.10784319
+56985,2017-10-25T09:00:00,BMFBOVESPA:MGLU3,2.10845584
+56986,2017-10-26T09:00:00,BMFBOVESPA:MGLU3,2.01225487
+56987,2017-10-27T09:00:00,BMFBOVESPA:MGLU3,1.96078428
+56988,2017-10-30T09:00:00,BMFBOVESPA:MGLU3,1.93780634
+56989,2017-10-31T09:00:00,BMFBOVESPA:MGLU3,1.95312496
+56990,2017-11-01T09:00:00,BMFBOVESPA:MGLU3,2.05238961
+56991,2017-11-03T09:00:00,BMFBOVESPA:MGLU3,1.88511023
+56992,2017-11-06T09:00:00,BMFBOVESPA:MGLU3,1.7463235
+56993,2017-11-07T09:00:00,BMFBOVESPA:MGLU3,1.57996321
+56994,2017-11-08T09:00:00,BMFBOVESPA:MGLU3,1.68872543
+56995,2017-11-09T09:00:00,BMFBOVESPA:MGLU3,1.58455883
+56996,2017-11-10T09:00:00,BMFBOVESPA:MGLU3,1.50306373
+56997,2017-11-13T09:00:00,BMFBOVESPA:MGLU3,1.56678916
+56998,2017-11-14T09:00:00,BMFBOVESPA:MGLU3,1.68259795
+56999,2017-11-16T09:00:00,BMFBOVESPA:MGLU3,1.7463235
+57000,2017-11-17T09:00:00,BMFBOVESPA:MGLU3,1.81678915
+57001,2017-11-21T09:00:00,BMFBOVESPA:MGLU3,1.85661755
+57002,2017-11-22T09:00:00,BMFBOVESPA:MGLU3,1.84834562
+57003,2017-11-23T09:00:00,BMFBOVESPA:MGLU3,1.79871317
+57004,2017-11-24T09:00:00,BMFBOVESPA:MGLU3,1.88265931
+57005,2017-11-27T09:00:00,BMFBOVESPA:MGLU3,1.82567399
+57006,2017-11-28T09:00:00,BMFBOVESPA:MGLU3,1.80055144
+57007,2017-11-29T09:00:00,BMFBOVESPA:MGLU3,1.78308823
+57008,2017-11-30T09:00:00,BMFBOVESPA:MGLU3,1.74080879
+57009,2017-12-01T09:00:00,BMFBOVESPA:MGLU3,1.78339455
+57010,2017-12-04T09:00:00,BMFBOVESPA:MGLU3,1.76776961
+57011,2017-12-05T09:00:00,BMFBOVESPA:MGLU3,1.76164213
+57012,2017-12-06T09:00:00,BMFBOVESPA:MGLU3,1.78645833
+57013,2017-12-07T09:00:00,BMFBOVESPA:MGLU3,1.97487738
+57014,2017-12-08T09:00:00,BMFBOVESPA:MGLU3,2.14338228
+57015,2017-12-11T09:00:00,BMFBOVESPA:MGLU3,2.13725492
+57016,2017-12-12T09:00:00,BMFBOVESPA:MGLU3,2.1360294
+57017,2017-12-13T09:00:00,BMFBOVESPA:MGLU3,2.10784319
+57018,2017-12-14T09:00:00,BMFBOVESPA:MGLU3,2.12009791
+57019,2017-12-15T09:00:00,BMFBOVESPA:MGLU3,2.12653195
+57020,2017-12-18T09:00:00,BMFBOVESPA:MGLU3,2.10753676
+57021,2017-12-19T09:00:00,BMFBOVESPA:MGLU3,2.050245
+57022,2017-12-20T09:00:00,BMFBOVESPA:MGLU3,2.14566508
+57023,2017-12-21T09:00:00,BMFBOVESPA:MGLU3,2.22548789
+57024,2017-12-22T09:00:00,BMFBOVESPA:MGLU3,2.24552073
+57025,2017-12-26T09:00:00,BMFBOVESPA:MGLU3,2.32657635
+57026,2017-12-27T09:00:00,BMFBOVESPA:MGLU3,2.3823601
+57027,2017-12-28T09:00:00,BMFBOVESPA:MGLU3,2.47235346
+57028,2018-01-02T09:00:00,BMFBOVESPA:MGLU3,2.44399943
+57029,2018-01-03T09:00:00,BMFBOVESPA:MGLU3,2.41317976
+57030,2018-01-04T09:00:00,BMFBOVESPA:MGLU3,2.47112064
+57031,2018-01-05T09:00:00,BMFBOVESPA:MGLU3,2.42242551
+57032,2018-01-08T09:00:00,BMFBOVESPA:MGLU3,2.4227338
+57033,2018-01-09T09:00:00,BMFBOVESPA:MGLU3,2.36448463
+57034,2018-01-10T09:00:00,BMFBOVESPA:MGLU3,2.38852394
+57035,2018-01-11T09:00:00,BMFBOVESPA:MGLU3,2.39283866
+57036,2018-01-12T09:00:00,BMFBOVESPA:MGLU3,2.39037306
+57037,2018-01-15T09:00:00,BMFBOVESPA:MGLU3,2.43167153
+57038,2018-01-16T09:00:00,BMFBOVESPA:MGLU3,2.42550744
+57039,2018-01-17T09:00:00,BMFBOVESPA:MGLU3,2.42797308
+57040,2018-01-18T09:00:00,BMFBOVESPA:MGLU3,2.38821568
+57041,2018-01-19T09:00:00,BMFBOVESPA:MGLU3,2.36540919
+57042,2018-01-22T09:00:00,BMFBOVESPA:MGLU3,2.37311411
+57043,2018-01-23T09:00:00,BMFBOVESPA:MGLU3,2.30839288
+57044,2018-01-24T09:00:00,BMFBOVESPA:MGLU3,2.4960845
+57045,2018-01-26T09:00:00,BMFBOVESPA:MGLU3,2.55186825
+57046,2018-01-29T09:00:00,BMFBOVESPA:MGLU3,2.60734349
+57047,2018-01-30T09:00:00,BMFBOVESPA:MGLU3,2.60919286
+57048,2018-01-31T09:00:00,BMFBOVESPA:MGLU3,2.6061107
+57049,2018-02-01T09:00:00,BMFBOVESPA:MGLU3,2.64617636
+57050,2018-02-02T09:00:00,BMFBOVESPA:MGLU3,2.58453703
+57051,2018-02-05T09:00:00,BMFBOVESPA:MGLU3,2.48498939
+57052,2018-02-06T09:00:00,BMFBOVESPA:MGLU3,2.51611732
+57053,2018-02-07T09:00:00,BMFBOVESPA:MGLU3,2.43475344
+57054,2018-02-08T09:00:00,BMFBOVESPA:MGLU3,2.34229444
+57055,2018-02-09T09:00:00,BMFBOVESPA:MGLU3,2.27726492
+57056,2018-02-14T09:00:00,BMFBOVESPA:MGLU3,2.30222879
+57057,2018-02-15T09:00:00,BMFBOVESPA:MGLU3,2.44122553
+57058,2018-02-16T09:00:00,BMFBOVESPA:MGLU3,2.4227338
+57059,2018-11-05T09:00:00,BMFBOVESPA:MGLU3,5.34526926
+57060,2018-11-06T09:00:00,BMFBOVESPA:MGLU3,4.89838765
+57061,2018-11-07T09:00:00,BMFBOVESPA:MGLU3,4.66351197
+57062,2018-11-08T09:00:00,BMFBOVESPA:MGLU3,4.56060009
+57063,2018-11-09T09:00:00,BMFBOVESPA:MGLU3,4.52444103
+57064,2018-11-12T09:00:00,BMFBOVESPA:MGLU3,4.74510026
+57065,2018-11-13T09:00:00,BMFBOVESPA:MGLU3,4.74108296
+57066,2018-11-14T09:00:00,BMFBOVESPA:MGLU3,4.80567369
+57067,2018-11-16T09:00:00,BMFBOVESPA:MGLU3,4.83657834
+57068,2018-11-19T09:00:00,BMFBOVESPA:MGLU3,4.82576141
+57069,2018-11-21T09:00:00,BMFBOVESPA:MGLU3,4.79763879
+57070,2018-11-22T09:00:00,BMFBOVESPA:MGLU3,4.94474463
+57071,2018-11-23T09:00:00,BMFBOVESPA:MGLU3,5.01737088
+57072,2018-11-26T09:00:00,BMFBOVESPA:MGLU3,4.88818912
+57073,2018-11-27T09:00:00,BMFBOVESPA:MGLU3,5.21577845
+57074,2018-11-28T09:00:00,BMFBOVESPA:MGLU3,5.2553364
+57075,2018-11-29T09:00:00,BMFBOVESPA:MGLU3,5.29211325
+57076,2018-11-30T09:00:00,BMFBOVESPA:MGLU3,5.08783318
+57077,2018-12-03T09:00:00,BMFBOVESPA:MGLU3,5.01057155
+57078,2018-12-04T09:00:00,BMFBOVESPA:MGLU3,5.09308697
+57079,2018-12-05T09:00:00,BMFBOVESPA:MGLU3,5.09648648
+57080,2018-12-06T09:00:00,BMFBOVESPA:MGLU3,5.10946644
+57081,2018-12-07T09:00:00,BMFBOVESPA:MGLU3,5.07918019
+57082,2018-12-10T09:00:00,BMFBOVESPA:MGLU3,4.9611241
+57083,2018-12-11T09:00:00,BMFBOVESPA:MGLU3,5.08041606
+57084,2018-12-12T09:00:00,BMFBOVESPA:MGLU3,5.19198186
+57085,2018-12-13T09:00:00,BMFBOVESPA:MGLU3,5.17652954
+57086,2018-12-14T09:00:00,BMFBOVESPA:MGLU3,5.27233427
+57087,2018-12-17T09:00:00,BMFBOVESPA:MGLU3,5.25595481
+57088,2018-12-18T09:00:00,BMFBOVESPA:MGLU3,5.43612832
+57089,2018-12-19T09:00:00,BMFBOVESPA:MGLU3,5.47043249
+57090,2018-12-20T09:00:00,BMFBOVESPA:MGLU3,5.49917412
+57091,2018-12-21T09:00:00,BMFBOVESPA:MGLU3,5.64813425
+57092,2018-12-26T09:00:00,BMFBOVESPA:MGLU3,5.46270632
+57093,2018-12-27T09:00:00,BMFBOVESPA:MGLU3,5.37740979
+57094,2018-12-28T09:00:00,BMFBOVESPA:MGLU3,5.595906
+57095,2019-01-02T09:00:00,BMFBOVESPA:MGLU3,5.76683241
+57096,2019-01-03T09:00:00,BMFBOVESPA:MGLU3,5.70512988
+57097,2019-01-04T09:00:00,BMFBOVESPA:MGLU3,5.53149519
+57098,2019-01-07T09:00:00,BMFBOVESPA:MGLU3,5.61738251
+57099,2019-01-08T09:00:00,BMFBOVESPA:MGLU3,5.57211385
+57100,2019-01-09T09:00:00,BMFBOVESPA:MGLU3,5.55350986
+57101,2019-01-10T09:00:00,BMFBOVESPA:MGLU3,5.60746085
+57102,2019-01-11T09:00:00,BMFBOVESPA:MGLU3,5.50669089
+57103,2019-01-14T09:00:00,BMFBOVESPA:MGLU3,5.55009918
+57104,2019-01-15T09:00:00,BMFBOVESPA:MGLU3,5.48715671
+57105,2019-01-16T09:00:00,BMFBOVESPA:MGLU3,5.42607462
+57106,2019-01-17T09:00:00,BMFBOVESPA:MGLU3,5.40995142
+57107,2019-01-18T09:00:00,BMFBOVESPA:MGLU3,5.40126971
+57108,2019-01-21T09:00:00,BMFBOVESPA:MGLU3,5.17802549
+57109,2019-01-22T09:00:00,BMFBOVESPA:MGLU3,5.0245451
+57110,2019-01-23T09:00:00,BMFBOVESPA:MGLU3,5.25864177
+57111,2019-01-24T09:00:00,BMFBOVESPA:MGLU3,5.19290844
+57112,2019-01-28T09:00:00,BMFBOVESPA:MGLU3,5.18980783
+57113,2019-01-29T09:00:00,BMFBOVESPA:MGLU3,5.52219396
+57114,2019-01-30T09:00:00,BMFBOVESPA:MGLU3,5.46173137
+57115,2019-01-31T09:00:00,BMFBOVESPA:MGLU3,5.55226992
+57116,2019-02-01T09:00:00,BMFBOVESPA:MGLU3,5.54389795
+57117,2019-02-04T09:00:00,BMFBOVESPA:MGLU3,5.49025764
+57118,2019-02-05T09:00:00,BMFBOVESPA:MGLU3,5.44157769
+57119,2019-02-06T09:00:00,BMFBOVESPA:MGLU3,5.26174207
+57120,2019-02-07T09:00:00,BMFBOVESPA:MGLU3,5.17182426
+57121,2019-02-08T09:00:00,BMFBOVESPA:MGLU3,5.27104391
+57122,2019-02-11T09:00:00,BMFBOVESPA:MGLU3,5.12624524
+57123,2019-02-12T09:00:00,BMFBOVESPA:MGLU3,5.10981198
+57124,2019-02-13T09:00:00,BMFBOVESPA:MGLU3,5.00129049
+57125,2019-02-14T09:00:00,BMFBOVESPA:MGLU3,5.29243815
+57126,2019-02-15T09:00:00,BMFBOVESPA:MGLU3,5.08407689
+57127,2023-05-09T10:00:00,BMFBOVESPA:MGLU3,4.14
+57128,2023-05-10T10:00:00,BMFBOVESPA:MGLU3,4.29
+57129,2023-05-11T10:00:00,BMFBOVESPA:MGLU3,4.35
+57130,2023-05-12T10:00:00,BMFBOVESPA:MGLU3,4.31
+57131,2023-05-15T10:00:00,BMFBOVESPA:MGLU3,4.38
+57132,2023-05-16T10:00:00,BMFBOVESPA:MGLU3,3.38
+57133,2023-05-17T10:00:00,BMFBOVESPA:MGLU3,3.36
+57134,2023-05-18T10:00:00,BMFBOVESPA:MGLU3,3.54
+57135,2023-05-19T10:00:00,BMFBOVESPA:MGLU3,3.64
+57136,2023-05-22T10:00:00,BMFBOVESPA:MGLU3,3.8
+57137,2023-05-23T10:00:00,BMFBOVESPA:MGLU3,3.66
+57138,2023-05-24T10:00:00,BMFBOVESPA:MGLU3,3.63
+57139,2023-05-25T10:00:00,BMFBOVESPA:MGLU3,3.76
+57140,2023-05-26T10:00:00,BMFBOVESPA:MGLU3,3.82
+57141,2023-05-29T10:00:00,BMFBOVESPA:MGLU3,3.79
+57142,2023-05-30T10:00:00,BMFBOVESPA:MGLU3,3.73
+57143,2023-05-31T10:00:00,BMFBOVESPA:MGLU3,3.8
+57144,2023-06-01T10:00:00,BMFBOVESPA:MGLU3,4.06
+57145,2023-06-02T10:00:00,BMFBOVESPA:MGLU3,3.87
+57146,2023-06-05T10:00:00,BMFBOVESPA:MGLU3,3.89
+57147,2023-06-06T10:00:00,BMFBOVESPA:MGLU3,3.99
+57148,2023-06-07T10:00:00,BMFBOVESPA:MGLU3,3.88
+57149,2023-06-09T10:00:00,BMFBOVESPA:MGLU3,3.97
+57150,2023-06-12T10:00:00,BMFBOVESPA:MGLU3,3.96
+57151,2023-06-13T10:00:00,BMFBOVESPA:MGLU3,3.76
+57152,2023-06-14T10:00:00,BMFBOVESPA:MGLU3,3.81
+57153,2023-06-15T10:00:00,BMFBOVESPA:MGLU3,3.75
+57154,2023-06-16T10:00:00,BMFBOVESPA:MGLU3,3.71
+57155,2023-06-19T10:00:00,BMFBOVESPA:MGLU3,3.73
+57156,2023-06-20T10:00:00,BMFBOVESPA:MGLU3,3.68
+57157,2023-06-21T10:00:00,BMFBOVESPA:MGLU3,3.76
+57158,2023-06-22T10:00:00,BMFBOVESPA:MGLU3,3.57
+57159,2023-06-23T10:00:00,BMFBOVESPA:MGLU3,3.58
+57160,2023-06-26T10:00:00,BMFBOVESPA:MGLU3,3.4
+57161,2023-06-27T10:00:00,BMFBOVESPA:MGLU3,3.38
+57162,2023-06-28T10:00:00,BMFBOVESPA:MGLU3,3.35
+57163,2023-06-29T10:00:00,BMFBOVESPA:MGLU3,3.45
+57164,2023-06-30T10:00:00,BMFBOVESPA:MGLU3,3.37
+57165,2023-07-03T10:00:00,BMFBOVESPA:MGLU3,3.44
+57166,2023-07-04T10:00:00,BMFBOVESPA:MGLU3,3.37
+57167,2023-07-05T10:00:00,BMFBOVESPA:MGLU3,3.41
+57168,2023-07-06T10:00:00,BMFBOVESPA:MGLU3,3.15
+57169,2023-07-07T10:00:00,BMFBOVESPA:MGLU3,3.18
+57170,2023-07-10T10:00:00,BMFBOVESPA:MGLU3,3.05
+57171,2023-07-11T10:00:00,BMFBOVESPA:MGLU3,3.06
+57172,2023-07-12T10:00:00,BMFBOVESPA:MGLU3,2.98
+57173,2023-07-13T10:00:00,BMFBOVESPA:MGLU3,3.02
+57174,2023-07-14T10:00:00,BMFBOVESPA:MGLU3,2.95
+57175,2023-07-17T10:00:00,BMFBOVESPA:MGLU3,2.96
+57176,2023-07-18T10:00:00,BMFBOVESPA:MGLU3,2.96
+57177,2023-07-19T10:00:00,BMFBOVESPA:MGLU3,2.94
+57178,2023-07-20T10:00:00,BMFBOVESPA:MGLU3,2.9
+57179,2023-07-21T10:00:00,BMFBOVESPA:MGLU3,3.02
+57180,2023-07-24T10:00:00,BMFBOVESPA:MGLU3,3.01
+57181,2023-07-25T10:00:00,BMFBOVESPA:MGLU3,3.07
+57182,2023-07-26T10:00:00,BMFBOVESPA:MGLU3,3.09
+57183,2023-07-27T10:00:00,BMFBOVESPA:MGLU3,3.17
+57184,2023-07-28T10:00:00,BMFBOVESPA:MGLU3,3.17
+57185,2023-07-31T10:00:00,BMFBOVESPA:MGLU3,3.35
+57186,2023-08-01T10:00:00,BMFBOVESPA:MGLU3,3.43
+57187,2023-08-02T10:00:00,BMFBOVESPA:MGLU3,3.33
+57188,2023-08-03T10:00:00,BMFBOVESPA:MGLU3,3.16
+57189,2023-08-04T10:00:00,BMFBOVESPA:MGLU3,3.06
+57190,2023-08-07T10:00:00,BMFBOVESPA:MGLU3,3.01
+57191,2023-08-08T10:00:00,BMFBOVESPA:MGLU3,2.99
+57192,2023-08-09T10:00:00,BMFBOVESPA:MGLU3,2.97
+57193,2023-08-10T10:00:00,BMFBOVESPA:MGLU3,2.85
+57194,2023-08-11T10:00:00,BMFBOVESPA:MGLU3,2.88
+57195,2023-08-14T10:00:00,BMFBOVESPA:MGLU3,2.84
+57196,2023-08-15T10:00:00,BMFBOVESPA:MGLU3,2.77
+57197,2023-08-16T10:00:00,BMFBOVESPA:MGLU3,2.97
+57198,2023-08-17T10:00:00,BMFBOVESPA:MGLU3,2.82
+57199,2023-08-18T10:00:00,BMFBOVESPA:MGLU3,3.0
+57200,2023-08-21T10:00:00,BMFBOVESPA:MGLU3,3.05
+57201,2023-08-22T10:00:00,BMFBOVESPA:MGLU3,3.04
+57202,2023-08-23T10:00:00,BMFBOVESPA:MGLU3,3.06
+57203,2023-08-24T10:00:00,BMFBOVESPA:MGLU3,3.02
+57204,2023-08-25T10:00:00,BMFBOVESPA:MGLU3,2.92
+57205,2023-08-28T10:00:00,BMFBOVESPA:MGLU3,2.93
+57206,2023-08-29T10:00:00,BMFBOVESPA:MGLU3,2.93
+57207,2023-08-30T10:00:00,BMFBOVESPA:MGLU3,2.92
+57208,2023-08-31T10:00:00,BMFBOVESPA:MGLU3,2.76
+57209,2023-09-01T10:00:00,BMFBOVESPA:MGLU3,2.86
+57210,2023-09-04T10:00:00,BMFBOVESPA:MGLU3,2.78
+57211,2023-09-05T10:00:00,BMFBOVESPA:MGLU3,2.69
+57212,2023-09-06T10:00:00,BMFBOVESPA:MGLU3,2.59
+57213,2023-09-08T10:00:00,BMFBOVESPA:MGLU3,2.51
+57214,2023-09-11T10:00:00,BMFBOVESPA:MGLU3,2.55
+57215,2023-09-12T10:00:00,BMFBOVESPA:MGLU3,2.62
+57216,2023-09-13T10:00:00,BMFBOVESPA:MGLU3,2.62
+57217,2023-09-14T10:00:00,BMFBOVESPA:MGLU3,2.58
+57218,2023-09-15T10:00:00,BMFBOVESPA:MGLU3,2.48
+57219,2023-09-18T10:00:00,BMFBOVESPA:MGLU3,2.58
+57220,2023-09-19T10:00:00,BMFBOVESPA:MGLU3,2.52
+57221,2023-09-20T10:00:00,BMFBOVESPA:MGLU3,2.52
+57222,2023-09-21T10:00:00,BMFBOVESPA:MGLU3,2.35
+57223,2023-09-22T10:00:00,BMFBOVESPA:MGLU3,2.24
+57224,2023-09-25T10:00:00,BMFBOVESPA:MGLU3,2.15
+57225,2023-09-26T10:00:00,BMFBOVESPA:MGLU3,2.1
+57226,2023-09-27T10:00:00,BMFBOVESPA:MGLU3,2.04
+57227,2023-09-28T10:00:00,BMFBOVESPA:MGLU3,2.05
+57228,2023-09-29T10:00:00,BMFBOVESPA:MGLU3,2.12
+57229,2023-10-02T10:00:00,BMFBOVESPA:MGLU3,2.01
+57230,2023-10-03T10:00:00,BMFBOVESPA:MGLU3,1.84
+57231,2023-10-04T10:00:00,BMFBOVESPA:MGLU3,1.89
+57232,2023-10-05T10:00:00,BMFBOVESPA:MGLU3,1.81
+57233,2023-10-06T10:00:00,BMFBOVESPA:MGLU3,1.78
+57234,2023-10-09T10:00:00,BMFBOVESPA:MGLU3,1.86
+57235,2023-10-10T10:00:00,BMFBOVESPA:MGLU3,1.99
+57236,2023-10-11T10:00:00,BMFBOVESPA:MGLU3,1.91
+57237,2023-10-13T10:00:00,BMFBOVESPA:MGLU3,1.82
+57238,2023-10-16T10:00:00,BMFBOVESPA:MGLU3,1.79
+57239,2023-10-17T10:00:00,BMFBOVESPA:MGLU3,1.69
+57240,2023-10-18T10:00:00,BMFBOVESPA:MGLU3,1.73
+57241,2023-10-19T10:00:00,BMFBOVESPA:MGLU3,1.61
+57242,2023-10-20T10:00:00,BMFBOVESPA:MGLU3,1.54
+57243,2023-10-23T10:00:00,BMFBOVESPA:MGLU3,1.51
+57244,2023-10-24T10:00:00,BMFBOVESPA:MGLU3,1.41
+57245,2023-10-25T10:00:00,BMFBOVESPA:MGLU3,1.44
+57246,2023-10-26T10:00:00,BMFBOVESPA:MGLU3,1.47
+57247,2023-10-27T10:00:00,BMFBOVESPA:MGLU3,1.46
+57248,2023-10-30T10:00:00,BMFBOVESPA:MGLU3,1.37
+57249,2023-10-31T10:00:00,BMFBOVESPA:MGLU3,1.33
+57250,2023-11-01T10:00:00,BMFBOVESPA:MGLU3,1.33
+57251,2023-11-03T10:00:00,BMFBOVESPA:MGLU3,1.49
+57252,2023-11-06T10:00:00,BMFBOVESPA:MGLU3,1.43
+57253,2023-11-07T10:00:00,BMFBOVESPA:MGLU3,1.77
+57254,2023-11-08T10:00:00,BMFBOVESPA:MGLU3,1.78
+57255,2023-11-09T10:00:00,BMFBOVESPA:MGLU3,1.71
+57256,2023-11-10T10:00:00,BMFBOVESPA:MGLU3,1.8
+57257,2023-11-13T10:00:00,BMFBOVESPA:MGLU3,1.73
+57258,2023-11-14T10:00:00,BMFBOVESPA:MGLU3,1.76
+57259,2023-11-16T10:00:00,BMFBOVESPA:MGLU3,2.19
+57260,2023-11-17T10:00:00,BMFBOVESPA:MGLU3,2.22
+57261,2023-11-20T10:00:00,BMFBOVESPA:MGLU3,2.28
+57262,2023-11-21T10:00:00,BMFBOVESPA:MGLU3,2.13
+57263,2023-11-22T10:00:00,BMFBOVESPA:MGLU3,2.08
+57264,2023-11-23T10:00:00,BMFBOVESPA:MGLU3,2.17
+57265,2023-11-24T10:00:00,BMFBOVESPA:MGLU3,1.99
+57266,2023-11-27T10:00:00,BMFBOVESPA:MGLU3,1.96
+57267,2023-11-28T10:00:00,BMFBOVESPA:MGLU3,1.91
+57268,2023-11-29T10:00:00,BMFBOVESPA:MGLU3,1.88
+57269,2023-11-30T10:00:00,BMFBOVESPA:MGLU3,2.02
+57270,2023-12-01T10:00:00,BMFBOVESPA:MGLU3,2.17
+57271,2023-12-04T10:00:00,BMFBOVESPA:MGLU3,2.0
+57272,2023-12-05T10:00:00,BMFBOVESPA:MGLU3,2.14
+57273,2023-12-06T10:00:00,BMFBOVESPA:MGLU3,2.17
+57274,2023-12-07T10:00:00,BMFBOVESPA:MGLU3,2.26
+57275,2023-12-08T10:00:00,BMFBOVESPA:MGLU3,2.13
+57276,2023-12-11T10:00:00,BMFBOVESPA:MGLU3,2.23
+57277,2023-12-12T10:00:00,BMFBOVESPA:MGLU3,2.28
+57278,2023-12-13T10:00:00,BMFBOVESPA:MGLU3,2.53
+57279,2023-12-14T10:00:00,BMFBOVESPA:MGLU3,2.43
+57280,2023-12-15T10:00:00,BMFBOVESPA:MGLU3,2.21
+57281,2023-12-18T10:00:00,BMFBOVESPA:MGLU3,2.18
+57282,2023-12-19T10:00:00,BMFBOVESPA:MGLU3,2.16
+57283,2023-12-20T10:00:00,BMFBOVESPA:MGLU3,2.1
+57284,2023-12-21T10:00:00,BMFBOVESPA:MGLU3,2.09
+57285,2023-12-22T10:00:00,BMFBOVESPA:MGLU3,2.12
+57286,2023-12-26T10:00:00,BMFBOVESPA:MGLU3,2.11
+57287,2023-12-27T10:00:00,BMFBOVESPA:MGLU3,2.25
+57288,2023-12-28T10:00:00,BMFBOVESPA:MGLU3,2.16
+57289,2024-01-02T10:00:00,BMFBOVESPA:MGLU3,2.05
+57290,2024-01-03T10:00:00,BMFBOVESPA:MGLU3,2.0
+57291,2024-01-04T10:00:00,BMFBOVESPA:MGLU3,1.93
+57292,2024-01-05T10:00:00,BMFBOVESPA:MGLU3,1.97
+57293,2024-01-08T10:00:00,BMFBOVESPA:MGLU3,2.09
+57294,2024-01-09T10:00:00,BMFBOVESPA:MGLU3,2.14
+57295,2024-01-10T10:00:00,BMFBOVESPA:MGLU3,2.18
+57296,2024-01-11T10:00:00,BMFBOVESPA:MGLU3,2.18
+57297,2024-01-12T10:00:00,BMFBOVESPA:MGLU3,2.26
+57298,2024-01-15T10:00:00,BMFBOVESPA:MGLU3,2.28
+57299,2024-01-16T10:00:00,BMFBOVESPA:MGLU3,2.18
+57300,2024-01-17T10:00:00,BMFBOVESPA:MGLU3,2.15
+57301,2024-01-18T10:00:00,BMFBOVESPA:MGLU3,2.0
+57302,2024-01-19T10:00:00,BMFBOVESPA:MGLU3,2.03
+57303,2024-01-22T10:00:00,BMFBOVESPA:MGLU3,1.95
+57304,2024-01-23T10:00:00,BMFBOVESPA:MGLU3,1.94
+57305,2024-01-24T10:00:00,BMFBOVESPA:MGLU3,1.92
+57306,2024-01-25T10:00:00,BMFBOVESPA:MGLU3,2.07
+57307,2024-01-26T10:00:00,BMFBOVESPA:MGLU3,2.08
+57308,2007-07-23T10:00:00,BMFBOVESPA:MRVE3,5.02584178
+57309,2007-07-24T10:00:00,BMFBOVESPA:MRVE3,5.25314116
+57310,2007-07-25T10:00:00,BMFBOVESPA:MRVE3,5.1723236
+57311,2007-07-26T10:00:00,BMFBOVESPA:MRVE3,5.18747689
+57312,2007-07-27T10:00:00,BMFBOVESPA:MRVE3,5.12181263
+57313,2007-07-30T10:00:00,BMFBOVESPA:MRVE3,5.01068849
+57314,2007-07-31T10:00:00,BMFBOVESPA:MRVE3,5.01068849
+57315,2007-08-01T10:00:00,BMFBOVESPA:MRVE3,4.985433
+57316,2007-08-02T10:00:00,BMFBOVESPA:MRVE3,5.13696592
+57317,2007-08-03T10:00:00,BMFBOVESPA:MRVE3,5.02584178
+57318,2007-08-06T10:00:00,BMFBOVESPA:MRVE3,4.92987093
+57319,2007-08-07T10:00:00,BMFBOVESPA:MRVE3,4.92987093
+57320,2007-08-08T10:00:00,BMFBOVESPA:MRVE3,4.97027971
+57321,2007-08-09T10:00:00,BMFBOVESPA:MRVE3,4.85410447
+57322,2007-08-10T10:00:00,BMFBOVESPA:MRVE3,4.70257155
+57323,2007-08-13T10:00:00,BMFBOVESPA:MRVE3,4.92987093
+57324,2007-08-14T10:00:00,BMFBOVESPA:MRVE3,4.86420667
+57325,2007-08-15T10:00:00,BMFBOVESPA:MRVE3,4.70257155
+57326,2007-08-16T10:00:00,BMFBOVESPA:MRVE3,4.29848377
+57327,2007-08-17T10:00:00,BMFBOVESPA:MRVE3,4.621754
+57328,2007-08-20T10:00:00,BMFBOVESPA:MRVE3,5.02584178
+57329,2007-08-21T10:00:00,BMFBOVESPA:MRVE3,4.95007532
+57330,2007-08-22T10:00:00,BMFBOVESPA:MRVE3,4.99553519
+57331,2007-08-23T10:00:00,BMFBOVESPA:MRVE3,4.94502422
+57332,2007-08-24T10:00:00,BMFBOVESPA:MRVE3,4.99553519
+57333,2007-08-27T10:00:00,BMFBOVESPA:MRVE3,5.02584178
+57334,2007-08-28T10:00:00,BMFBOVESPA:MRVE3,4.74803143
+57335,2007-08-29T10:00:00,BMFBOVESPA:MRVE3,4.78338911
+57336,2007-08-30T10:00:00,BMFBOVESPA:MRVE3,4.7985424
+57337,2007-08-31T10:00:00,BMFBOVESPA:MRVE3,5.18747689
+57338,2007-09-03T10:00:00,BMFBOVESPA:MRVE3,5.10665933
+57339,2007-09-04T10:00:00,BMFBOVESPA:MRVE3,5.02584178
+57340,2007-09-05T10:00:00,BMFBOVESPA:MRVE3,4.94502422
+57341,2007-09-06T10:00:00,BMFBOVESPA:MRVE3,4.94502422
+57342,2007-09-10T10:00:00,BMFBOVESPA:MRVE3,4.69246936
+57343,2007-09-11T10:00:00,BMFBOVESPA:MRVE3,4.46011888
+57344,2007-09-12T10:00:00,BMFBOVESPA:MRVE3,4.4399145
+57345,2007-09-13T10:00:00,BMFBOVESPA:MRVE3,4.52073205
+57346,2007-09-14T10:00:00,BMFBOVESPA:MRVE3,4.46011888
+57347,2007-09-17T10:00:00,BMFBOVESPA:MRVE3,4.4399145
+57348,2007-09-18T10:00:00,BMFBOVESPA:MRVE3,4.54093644
+57349,2007-09-19T10:00:00,BMFBOVESPA:MRVE3,4.69752046
+57350,2007-09-20T10:00:00,BMFBOVESPA:MRVE3,4.78338911
+57351,2007-09-21T10:00:00,BMFBOVESPA:MRVE3,4.94502422
+57352,2007-09-24T10:00:00,BMFBOVESPA:MRVE3,4.92987093
+57353,2007-09-25T10:00:00,BMFBOVESPA:MRVE3,4.96017751
+57354,2007-09-26T10:00:00,BMFBOVESPA:MRVE3,5.13696592
+57355,2007-09-27T10:00:00,BMFBOVESPA:MRVE3,5.38446968
+57356,2007-09-28T10:00:00,BMFBOVESPA:MRVE3,5.38446968
+57357,2007-10-01T10:00:00,BMFBOVESPA:MRVE3,5.51074712
+57358,2007-10-02T10:00:00,BMFBOVESPA:MRVE3,5.26829445
+57359,2007-10-03T10:00:00,BMFBOVESPA:MRVE3,4.95512642
+57360,2007-10-04T10:00:00,BMFBOVESPA:MRVE3,4.82884898
+57361,2007-10-05T10:00:00,BMFBOVESPA:MRVE3,5.26324335
+57362,2007-10-08T10:00:00,BMFBOVESPA:MRVE3,5.1622214
+57363,2007-10-09T10:00:00,BMFBOVESPA:MRVE3,5.34406091
+57364,2007-10-10T10:00:00,BMFBOVESPA:MRVE3,5.23798786
+57365,2007-10-11T10:00:00,BMFBOVESPA:MRVE3,5.14706811
+57366,2007-10-15T09:00:00,BMFBOVESPA:MRVE3,5.18747689
+57367,2007-10-16T09:00:00,BMFBOVESPA:MRVE3,5.5461048
+57368,2007-10-17T09:00:00,BMFBOVESPA:MRVE3,5.83401734
+57369,2007-10-18T09:00:00,BMFBOVESPA:MRVE3,5.59156467
+57370,2007-10-19T09:00:00,BMFBOVESPA:MRVE3,5.56125809
+57371,2007-10-22T09:00:00,BMFBOVESPA:MRVE3,5.67238223
+57372,2007-10-23T09:00:00,BMFBOVESPA:MRVE3,5.69258662
+57373,2007-10-24T09:00:00,BMFBOVESPA:MRVE3,5.46528724
+57374,2007-10-25T09:00:00,BMFBOVESPA:MRVE3,5.52590041
+57375,2007-10-26T09:00:00,BMFBOVESPA:MRVE3,5.59156467
+57376,2007-10-29T09:00:00,BMFBOVESPA:MRVE3,5.57641138
+57377,2007-10-30T09:00:00,BMFBOVESPA:MRVE3,5.65722894
+57378,2007-10-31T09:00:00,BMFBOVESPA:MRVE3,5.83401734
+57379,2007-11-01T09:00:00,BMFBOVESPA:MRVE3,5.67238223
+57380,2007-11-05T09:00:00,BMFBOVESPA:MRVE3,5.83401734
+57381,2007-11-06T09:00:00,BMFBOVESPA:MRVE3,6.23305402
+57382,2007-11-07T09:00:00,BMFBOVESPA:MRVE3,6.12192988
+57383,2007-11-08T09:00:00,BMFBOVESPA:MRVE3,5.99060136
+57384,2007-11-09T09:00:00,BMFBOVESPA:MRVE3,5.96534587
+57385,2007-11-12T09:00:00,BMFBOVESPA:MRVE3,6.06131672
+57386,2007-11-13T09:00:00,BMFBOVESPA:MRVE3,6.29366719
+57387,2007-11-14T09:00:00,BMFBOVESPA:MRVE3,6.30882048
+57388,2007-11-16T09:00:00,BMFBOVESPA:MRVE3,6.48560889
+57389,2007-11-19T09:00:00,BMFBOVESPA:MRVE3,6.40479133
+57390,2007-11-21T09:00:00,BMFBOVESPA:MRVE3,6.4704556
+57391,2007-11-22T09:00:00,BMFBOVESPA:MRVE3,6.24315622
+57392,2007-11-23T09:00:00,BMFBOVESPA:MRVE3,6.00070355
+57393,2007-11-26T09:00:00,BMFBOVESPA:MRVE3,5.79360856
+57394,2007-11-27T09:00:00,BMFBOVESPA:MRVE3,5.83401734
+57395,2007-11-28T09:00:00,BMFBOVESPA:MRVE3,6.38963804
+57396,2007-11-29T09:00:00,BMFBOVESPA:MRVE3,6.56642644
+57397,2007-11-30T09:00:00,BMFBOVESPA:MRVE3,7.08668946
+57398,2007-12-03T09:00:00,BMFBOVESPA:MRVE3,7.05133178
+57399,2007-12-04T09:00:00,BMFBOVESPA:MRVE3,6.56642644
+57400,2007-12-05T09:00:00,BMFBOVESPA:MRVE3,6.77857253
+57401,2007-12-06T09:00:00,BMFBOVESPA:MRVE3,6.647244
+57402,2007-12-07T09:00:00,BMFBOVESPA:MRVE3,6.56642644
+57403,2007-12-10T09:00:00,BMFBOVESPA:MRVE3,6.56642644
+57404,2007-12-11T09:00:00,BMFBOVESPA:MRVE3,6.51591547
+57405,2007-12-12T09:00:00,BMFBOVESPA:MRVE3,6.18254305
+57406,2007-12-13T09:00:00,BMFBOVESPA:MRVE3,6.08152111
+57407,2007-12-14T09:00:00,BMFBOVESPA:MRVE3,6.48560889
+57408,2007-12-17T09:00:00,BMFBOVESPA:MRVE3,6.16233866
+57409,2007-12-18T09:00:00,BMFBOVESPA:MRVE3,6.00070355
+57410,2007-12-19T09:00:00,BMFBOVESPA:MRVE3,5.99565245
+57411,2007-12-20T09:00:00,BMFBOVESPA:MRVE3,5.75319978
+57412,2007-12-21T09:00:00,BMFBOVESPA:MRVE3,5.81886405
+57413,2007-12-26T09:00:00,BMFBOVESPA:MRVE3,5.88452831
+57414,2007-12-27T09:00:00,BMFBOVESPA:MRVE3,6.00070355
+57415,2007-12-28T09:00:00,BMFBOVESPA:MRVE3,6.16738976
+57416,2008-01-02T09:00:00,BMFBOVESPA:MRVE3,6.24315622
+57417,2008-01-03T09:00:00,BMFBOVESPA:MRVE3,6.22800293
+57418,2008-01-04T09:00:00,BMFBOVESPA:MRVE3,6.04616343
+57419,2008-01-07T09:00:00,BMFBOVESPA:MRVE3,5.83401734
+57420,2008-01-08T09:00:00,BMFBOVESPA:MRVE3,5.88452831
+57421,2008-01-09T09:00:00,BMFBOVESPA:MRVE3,5.81886405
+57422,2008-01-10T09:00:00,BMFBOVESPA:MRVE3,5.64207564
+57423,2008-01-11T09:00:00,BMFBOVESPA:MRVE3,5.59156467
+57424,2008-01-14T09:00:00,BMFBOVESPA:MRVE3,5.26829445
+57425,2008-01-15T09:00:00,BMFBOVESPA:MRVE3,4.91471764
+57426,2008-01-16T09:00:00,BMFBOVESPA:MRVE3,5.01573958
+57427,2008-01-17T09:00:00,BMFBOVESPA:MRVE3,4.71772484
+57428,2008-01-18T09:00:00,BMFBOVESPA:MRVE3,4.91471764
+57429,2008-01-21T09:00:00,BMFBOVESPA:MRVE3,4.16715524
+57430,2008-01-22T09:00:00,BMFBOVESPA:MRVE3,4.57124302
+57431,2008-01-23T09:00:00,BMFBOVESPA:MRVE3,4.42981281
+57432,2008-01-24T09:00:00,BMFBOVESPA:MRVE3,4.91471764
+57433,2008-01-28T09:00:00,BMFBOVESPA:MRVE3,4.99553519
+57434,2008-01-29T09:00:00,BMFBOVESPA:MRVE3,5.18747689
+57435,2008-01-30T09:00:00,BMFBOVESPA:MRVE3,5.26829445
+57436,2008-01-31T09:00:00,BMFBOVESPA:MRVE3,5.30870322
+57437,2008-02-01T09:00:00,BMFBOVESPA:MRVE3,5.30365213
+57438,2008-02-06T09:00:00,BMFBOVESPA:MRVE3,5.02584178
+57439,2008-02-07T09:00:00,BMFBOVESPA:MRVE3,5.02584178
+57440,2008-02-08T09:00:00,BMFBOVESPA:MRVE3,4.83895118
+57441,2008-02-11T09:00:00,BMFBOVESPA:MRVE3,4.91471764
+57442,2008-02-12T09:00:00,BMFBOVESPA:MRVE3,5.18747689
+57443,2008-02-13T09:00:00,BMFBOVESPA:MRVE3,5.51074712
+57444,2008-02-14T09:00:00,BMFBOVESPA:MRVE3,5.71279101
+57445,2008-02-15T09:00:00,BMFBOVESPA:MRVE3,5.71279101
+57446,2008-02-18T10:00:00,BMFBOVESPA:MRVE3,5.77340417
+57447,2008-02-19T10:00:00,BMFBOVESPA:MRVE3,5.88452831
+57448,2008-02-20T10:00:00,BMFBOVESPA:MRVE3,5.70773991
+57449,2008-02-21T10:00:00,BMFBOVESPA:MRVE3,5.69258662
+57450,2008-02-22T10:00:00,BMFBOVESPA:MRVE3,5.95019258
+57451,2008-02-25T10:00:00,BMFBOVESPA:MRVE3,6.20779854
+57452,2008-02-26T10:00:00,BMFBOVESPA:MRVE3,6.32397378
+57453,2008-02-27T10:00:00,BMFBOVESPA:MRVE3,6.72301046
+57454,2008-02-28T10:00:00,BMFBOVESPA:MRVE3,6.58157974
+57455,2008-02-29T10:00:00,BMFBOVESPA:MRVE3,6.40479133
+57456,2008-03-03T10:00:00,BMFBOVESPA:MRVE3,6.56642644
+57457,2008-03-04T10:00:00,BMFBOVESPA:MRVE3,6.80887911
+57458,2008-03-05T10:00:00,BMFBOVESPA:MRVE3,7.0210252
+57459,2008-03-06T10:00:00,BMFBOVESPA:MRVE3,6.97051422
+57460,2008-03-07T10:00:00,BMFBOVESPA:MRVE3,6.53106876
+57461,2008-03-10T10:00:00,BMFBOVESPA:MRVE3,6.00070355
+57462,2008-03-11T10:00:00,BMFBOVESPA:MRVE3,6.16233866
+57463,2008-03-12T10:00:00,BMFBOVESPA:MRVE3,6.36438255
+57464,2008-03-13T10:00:00,BMFBOVESPA:MRVE3,6.14213427
+57465,2008-03-14T10:00:00,BMFBOVESPA:MRVE3,6.00070355
+57466,2008-03-17T10:00:00,BMFBOVESPA:MRVE3,5.91988599
+57467,2008-03-18T10:00:00,BMFBOVESPA:MRVE3,6.16233866
+57468,2008-03-19T10:00:00,BMFBOVESPA:MRVE3,5.77845527
+57469,2008-03-20T10:00:00,BMFBOVESPA:MRVE3,5.65722894
+57470,2008-03-24T10:00:00,BMFBOVESPA:MRVE3,5.86937502
+57471,2008-03-25T10:00:00,BMFBOVESPA:MRVE3,6.08152111
+57472,2008-03-26T10:00:00,BMFBOVESPA:MRVE3,5.86937502
+57473,2008-03-27T10:00:00,BMFBOVESPA:MRVE3,5.56125809
+57474,2008-03-28T10:00:00,BMFBOVESPA:MRVE3,5.01068849
+57475,2008-03-31T10:00:00,BMFBOVESPA:MRVE3,5.05614836
+57476,2008-04-01T10:00:00,BMFBOVESPA:MRVE3,5.1622214
+57477,2008-04-02T10:00:00,BMFBOVESPA:MRVE3,5.349112
+57478,2008-04-03T10:00:00,BMFBOVESPA:MRVE3,5.18747689
+57479,2008-04-04T10:00:00,BMFBOVESPA:MRVE3,5.10665933
+57480,2008-04-07T10:00:00,BMFBOVESPA:MRVE3,5.12181263
+57481,2008-04-08T10:00:00,BMFBOVESPA:MRVE3,4.94502422
+57482,2008-04-09T10:00:00,BMFBOVESPA:MRVE3,4.71772484
+57483,2008-04-10T10:00:00,BMFBOVESPA:MRVE3,4.82379789
+57484,2008-04-11T10:00:00,BMFBOVESPA:MRVE3,4.87935996
+57485,2008-04-14T10:00:00,BMFBOVESPA:MRVE3,4.985433
+57486,2008-04-15T10:00:00,BMFBOVESPA:MRVE3,4.87099686
+57487,2008-04-16T10:00:00,BMFBOVESPA:MRVE3,5.25782629
+57488,2008-04-17T10:00:00,BMFBOVESPA:MRVE3,5.39525253
+57489,2008-04-18T10:00:00,BMFBOVESPA:MRVE3,5.61920641
+57490,2008-04-22T10:00:00,BMFBOVESPA:MRVE3,5.32399448
+57491,2008-04-23T10:00:00,BMFBOVESPA:MRVE3,5.24255671
+57492,2008-04-24T10:00:00,BMFBOVESPA:MRVE3,5.24255671
+57493,2008-04-25T10:00:00,BMFBOVESPA:MRVE3,5.29345532
+57494,2008-04-28T10:00:00,BMFBOVESPA:MRVE3,5.22219726
+57495,2008-04-29T10:00:00,BMFBOVESPA:MRVE3,4.99824339
+57496,2008-04-30T10:00:00,BMFBOVESPA:MRVE3,5.73118335
+57497,2008-05-02T10:00:00,BMFBOVESPA:MRVE3,6.19436069
+57498,2008-05-05T10:00:00,BMFBOVESPA:MRVE3,6.22489986
+57499,2008-05-06T10:00:00,BMFBOVESPA:MRVE3,6.1281925
+57500,2008-05-07T10:00:00,BMFBOVESPA:MRVE3,6.16891139
+57501,2008-05-08T10:00:00,BMFBOVESPA:MRVE3,6.25543902
+57502,2008-05-09T10:00:00,BMFBOVESPA:MRVE3,6.13837222
+57503,2008-05-12T10:00:00,BMFBOVESPA:MRVE3,6.14346208
+57504,2008-05-13T10:00:00,BMFBOVESPA:MRVE3,6.30633763
+57505,2008-05-14T10:00:00,BMFBOVESPA:MRVE3,6.40304499
+57506,2008-05-15T10:00:00,BMFBOVESPA:MRVE3,6.46921318
+57507,2008-05-16T10:00:00,BMFBOVESPA:MRVE3,6.48957262
+57508,2008-05-19T10:00:00,BMFBOVESPA:MRVE3,6.25543902
+57509,2008-05-20T10:00:00,BMFBOVESPA:MRVE3,6.06711417
+57510,2008-05-21T10:00:00,BMFBOVESPA:MRVE3,6.06202431
+57511,2008-05-23T10:00:00,BMFBOVESPA:MRVE3,5.89914876
+57512,2008-05-26T10:00:00,BMFBOVESPA:MRVE3,5.8686096
+57513,2008-05-27T10:00:00,BMFBOVESPA:MRVE3,5.79735154
+57514,2008-05-28T10:00:00,BMFBOVESPA:MRVE3,6.22489986
+57515,2008-05-29T10:00:00,BMFBOVESPA:MRVE3,6.25543902
+57516,2008-05-30T10:00:00,BMFBOVESPA:MRVE3,6.46921318
+57517,2008-06-02T10:00:00,BMFBOVESPA:MRVE3,6.30633763
+57518,2008-06-03T10:00:00,BMFBOVESPA:MRVE3,6.19945055
+57519,2008-06-04T10:00:00,BMFBOVESPA:MRVE3,6.11801278
+57520,2008-06-05T10:00:00,BMFBOVESPA:MRVE3,6.38777541
+57521,2008-06-06T10:00:00,BMFBOVESPA:MRVE3,6.14346208
+57522,2008-06-09T10:00:00,BMFBOVESPA:MRVE3,5.89914876
+57523,2008-06-10T10:00:00,BMFBOVESPA:MRVE3,5.6853746
+57524,2008-06-11T10:00:00,BMFBOVESPA:MRVE3,5.52758892
+57525,2008-06-12T10:00:00,BMFBOVESPA:MRVE3,5.73118335
+57526,2008-06-13T10:00:00,BMFBOVESPA:MRVE3,5.77190224
+57527,2008-06-16T10:00:00,BMFBOVESPA:MRVE3,5.79226168
+57528,2008-06-17T10:00:00,BMFBOVESPA:MRVE3,5.91441834
+57529,2008-06-18T10:00:00,BMFBOVESPA:MRVE3,5.77190224
+57530,2008-06-19T10:00:00,BMFBOVESPA:MRVE3,5.64974558
+57531,2008-06-20T10:00:00,BMFBOVESPA:MRVE3,5.71591377
+57532,2008-06-23T10:00:00,BMFBOVESPA:MRVE3,5.71591377
+57533,2008-06-24T10:00:00,BMFBOVESPA:MRVE3,5.70064419
+57534,2008-06-25T10:00:00,BMFBOVESPA:MRVE3,5.93986765
+57535,2008-06-26T10:00:00,BMFBOVESPA:MRVE3,5.89914876
+57536,2008-06-27T10:00:00,BMFBOVESPA:MRVE3,5.71591377
+57537,2008-06-30T10:00:00,BMFBOVESPA:MRVE3,5.81771099
+57538,2008-07-01T10:00:00,BMFBOVESPA:MRVE3,5.41561198
+57539,2008-07-02T10:00:00,BMFBOVESPA:MRVE3,5.24255671
+57540,2008-07-03T10:00:00,BMFBOVESPA:MRVE3,5.07968116
+57541,2008-07-04T10:00:00,BMFBOVESPA:MRVE3,4.99824339
+57542,2008-07-07T10:00:00,BMFBOVESPA:MRVE3,4.99824339
+57543,2008-07-08T10:00:00,BMFBOVESPA:MRVE3,4.97788394
+57544,2008-07-10T10:00:00,BMFBOVESPA:MRVE3,5.02878255
+57545,2008-07-11T10:00:00,BMFBOVESPA:MRVE3,5.07968116
+57546,2008-07-14T10:00:00,BMFBOVESPA:MRVE3,5.25273643
+57547,2008-07-15T10:00:00,BMFBOVESPA:MRVE3,5.39016267
+57548,2008-07-16T10:00:00,BMFBOVESPA:MRVE3,5.634476
+57549,2008-07-17T10:00:00,BMFBOVESPA:MRVE3,5.48687003
+57550,2008-07-18T10:00:00,BMFBOVESPA:MRVE3,5.57848753
+57551,2008-07-21T10:00:00,BMFBOVESPA:MRVE3,5.76681238
+57552,2008-07-22T10:00:00,BMFBOVESPA:MRVE3,5.87369946
+57553,2008-07-23T10:00:00,BMFBOVESPA:MRVE3,5.98058654
+57554,2008-07-24T10:00:00,BMFBOVESPA:MRVE3,5.73118335
+57555,2008-07-25T10:00:00,BMFBOVESPA:MRVE3,5.76681238
+57556,2008-07-28T10:00:00,BMFBOVESPA:MRVE3,5.76681238
+57557,2008-07-29T10:00:00,BMFBOVESPA:MRVE3,5.61920641
+57558,2008-07-30T10:00:00,BMFBOVESPA:MRVE3,5.81771099
+57559,2008-07-31T10:00:00,BMFBOVESPA:MRVE3,5.89914876
+57560,2008-08-01T10:00:00,BMFBOVESPA:MRVE3,5.84825015
+57561,2008-08-04T10:00:00,BMFBOVESPA:MRVE3,5.49704975
+57562,2008-08-05T10:00:00,BMFBOVESPA:MRVE3,5.47160045
+57563,2008-08-06T10:00:00,BMFBOVESPA:MRVE3,5.48687003
+57564,2008-08-07T10:00:00,BMFBOVESPA:MRVE3,5.48687003
+57565,2008-08-08T10:00:00,BMFBOVESPA:MRVE3,5.61920641
+57566,2008-08-11T10:00:00,BMFBOVESPA:MRVE3,5.64974558
+57567,2008-08-12T10:00:00,BMFBOVESPA:MRVE3,5.47160045
+57568,2008-08-13T10:00:00,BMFBOVESPA:MRVE3,5.24255671
+57569,2008-08-14T10:00:00,BMFBOVESPA:MRVE3,5.3087249
+57570,2008-08-15T10:00:00,BMFBOVESPA:MRVE3,5.17638852
+57571,2008-08-18T10:00:00,BMFBOVESPA:MRVE3,5.03896227
+57572,2008-08-19T10:00:00,BMFBOVESPA:MRVE3,5.22728713
+57573,2008-08-20T10:00:00,BMFBOVESPA:MRVE3,5.51231933
+57574,2008-08-21T10:00:00,BMFBOVESPA:MRVE3,5.51231933
+57575,2008-08-22T10:00:00,BMFBOVESPA:MRVE3,5.45633087
+57576,2008-08-25T10:00:00,BMFBOVESPA:MRVE3,5.25782629
+57577,2008-08-26T10:00:00,BMFBOVESPA:MRVE3,5.15602907
+57578,2008-08-27T10:00:00,BMFBOVESPA:MRVE3,5.11022033
+57579,2008-08-28T10:00:00,BMFBOVESPA:MRVE3,5.27309587
+57580,2008-08-29T10:00:00,BMFBOVESPA:MRVE3,5.27309587
+57581,2008-09-01T10:00:00,BMFBOVESPA:MRVE3,5.32399448
+57582,2008-09-02T10:00:00,BMFBOVESPA:MRVE3,5.24255671
+57583,2008-09-03T10:00:00,BMFBOVESPA:MRVE3,4.94734478
+57584,2008-09-04T10:00:00,BMFBOVESPA:MRVE3,4.3721905
+57585,2008-09-05T10:00:00,BMFBOVESPA:MRVE3,4.61650382
+57586,2008-09-08T10:00:00,BMFBOVESPA:MRVE3,4.68267201
+57587,2008-09-09T10:00:00,BMFBOVESPA:MRVE3,4.58596465
+57588,2008-09-10T10:00:00,BMFBOVESPA:MRVE3,4.58596465
+57589,2008-09-11T10:00:00,BMFBOVESPA:MRVE3,4.47398771
+57590,2008-09-12T10:00:00,BMFBOVESPA:MRVE3,4.34165133
+57591,2008-09-15T10:00:00,BMFBOVESPA:MRVE3,3.78176663
+57592,2008-09-16T10:00:00,BMFBOVESPA:MRVE3,3.50691415
+57593,2008-09-17T10:00:00,BMFBOVESPA:MRVE3,3.23715152
+57594,2008-09-18T10:00:00,BMFBOVESPA:MRVE3,3.27787041
+57595,2008-09-19T10:00:00,BMFBOVESPA:MRVE3,3.86829427
+57596,2008-09-22T10:00:00,BMFBOVESPA:MRVE3,3.99554079
+57597,2008-09-23T10:00:00,BMFBOVESPA:MRVE3,3.87338413
+57598,2008-09-24T10:00:00,BMFBOVESPA:MRVE3,3.93446246
+57599,2008-09-25T10:00:00,BMFBOVESPA:MRVE3,3.78176663
+57600,2008-09-26T10:00:00,BMFBOVESPA:MRVE3,3.4865547
+57601,2008-09-29T10:00:00,BMFBOVESPA:MRVE3,2.7841539
+57602,2008-09-30T10:00:00,BMFBOVESPA:MRVE3,3.26769069
+57603,2008-10-01T10:00:00,BMFBOVESPA:MRVE3,3.15062389
+57604,2008-10-02T10:00:00,BMFBOVESPA:MRVE3,2.7841539
+57605,2008-10-03T10:00:00,BMFBOVESPA:MRVE3,2.53475072
+57606,2008-10-06T10:00:00,BMFBOVESPA:MRVE3,2.17846046
+57607,2008-10-07T10:00:00,BMFBOVESPA:MRVE3,1.91887755
+57608,2008-10-08T10:00:00,BMFBOVESPA:MRVE3,1.9646863
+57609,2008-10-09T10:00:00,BMFBOVESPA:MRVE3,1.89851811
+57610,2008-10-10T10:00:00,BMFBOVESPA:MRVE3,1.72037298
+57611,2008-10-13T10:00:00,BMFBOVESPA:MRVE3,2.29552726
+57612,2008-10-14T10:00:00,BMFBOVESPA:MRVE3,2.4075042
+57613,2008-10-15T10:00:00,BMFBOVESPA:MRVE3,1.9646863
+57614,2008-10-16T10:00:00,BMFBOVESPA:MRVE3,1.9646863
+57615,2008-10-17T10:00:00,BMFBOVESPA:MRVE3,2.13265171
+57616,2008-10-20T09:00:00,BMFBOVESPA:MRVE3,2.25989823
+57617,2008-10-21T09:00:00,BMFBOVESPA:MRVE3,2.39223461
+57618,2008-10-22T09:00:00,BMFBOVESPA:MRVE3,1.8730688
+57619,2008-10-23T09:00:00,BMFBOVESPA:MRVE3,1.86288908
+57620,2008-10-24T09:00:00,BMFBOVESPA:MRVE3,1.68474395
+57621,2008-10-27T09:00:00,BMFBOVESPA:MRVE3,1.47605966
+57622,2008-10-28T09:00:00,BMFBOVESPA:MRVE3,1.73564256
+57623,2008-10-29T09:00:00,BMFBOVESPA:MRVE3,1.84252964
+57624,2008-10-30T09:00:00,BMFBOVESPA:MRVE3,1.91887755
+57625,2008-10-31T09:00:00,BMFBOVESPA:MRVE3,1.88324853
+57626,2008-11-03T09:00:00,BMFBOVESPA:MRVE3,1.88833839
+57627,2008-11-04T09:00:00,BMFBOVESPA:MRVE3,2.0563038
+57628,2008-11-05T09:00:00,BMFBOVESPA:MRVE3,1.9646863
+57629,2008-11-06T09:00:00,BMFBOVESPA:MRVE3,1.72037298
+57630,2008-11-07T09:00:00,BMFBOVESPA:MRVE3,1.6389352
+57631,2008-11-10T09:00:00,BMFBOVESPA:MRVE3,1.67965409
+57632,2008-11-11T09:00:00,BMFBOVESPA:MRVE3,1.66438451
+57633,2008-11-12T09:00:00,BMFBOVESPA:MRVE3,1.48114952
+57634,2008-11-13T09:00:00,BMFBOVESPA:MRVE3,1.51677854
+57635,2008-11-14T09:00:00,BMFBOVESPA:MRVE3,1.46587993
+57636,2008-11-17T09:00:00,BMFBOVESPA:MRVE3,1.37426244
+57637,2008-11-18T09:00:00,BMFBOVESPA:MRVE3,1.23174633
+57638,2008-11-19T09:00:00,BMFBOVESPA:MRVE3,1.22156661
+57639,2008-11-21T09:00:00,BMFBOVESPA:MRVE3,1.05869106
+57640,2008-11-24T09:00:00,BMFBOVESPA:MRVE3,1.19611731
+57641,2008-11-25T09:00:00,BMFBOVESPA:MRVE3,1.22665647
+57642,2008-11-26T09:00:00,BMFBOVESPA:MRVE3,1.33354355
+57643,2008-11-27T09:00:00,BMFBOVESPA:MRVE3,1.50659882
+57644,2008-11-28T09:00:00,BMFBOVESPA:MRVE3,1.47605966
+57645,2008-12-01T09:00:00,BMFBOVESPA:MRVE3,1.30809425
+57646,2008-12-02T09:00:00,BMFBOVESPA:MRVE3,1.30809425
+57647,2008-12-03T09:00:00,BMFBOVESPA:MRVE3,1.38953202
+57648,2008-12-04T09:00:00,BMFBOVESPA:MRVE3,1.35899286
+57649,2008-12-05T09:00:00,BMFBOVESPA:MRVE3,1.45061035
+57650,2008-12-08T09:00:00,BMFBOVESPA:MRVE3,1.50659882
+57651,2008-12-09T09:00:00,BMFBOVESPA:MRVE3,1.43025091
+57652,2008-12-10T09:00:00,BMFBOVESPA:MRVE3,1.47605966
+57653,2008-12-11T09:00:00,BMFBOVESPA:MRVE3,1.53713799
+57654,2008-12-12T09:00:00,BMFBOVESPA:MRVE3,1.51677854
+57655,2008-12-15T09:00:00,BMFBOVESPA:MRVE3,1.42516105
+57656,2008-12-16T09:00:00,BMFBOVESPA:MRVE3,1.43534077
+57657,2008-12-17T09:00:00,BMFBOVESPA:MRVE3,1.42516105
+57658,2008-12-18T09:00:00,BMFBOVESPA:MRVE3,1.49132924
+57659,2008-12-19T09:00:00,BMFBOVESPA:MRVE3,1.57276701
+57660,2008-12-22T09:00:00,BMFBOVESPA:MRVE3,1.55749743
+57661,2008-12-23T09:00:00,BMFBOVESPA:MRVE3,1.56767715
+57662,2008-12-26T09:00:00,BMFBOVESPA:MRVE3,1.55749743
+57663,2008-12-29T09:00:00,BMFBOVESPA:MRVE3,1.55749743
+57664,2008-12-30T09:00:00,BMFBOVESPA:MRVE3,1.60330618
+57665,2009-01-02T09:00:00,BMFBOVESPA:MRVE3,1.79672089
+57666,2009-01-05T09:00:00,BMFBOVESPA:MRVE3,2.00540519
+57667,2009-01-06T09:00:00,BMFBOVESPA:MRVE3,2.13774157
+57668,2009-01-07T09:00:00,BMFBOVESPA:MRVE3,2.03085449
+57669,2009-01-08T09:00:00,BMFBOVESPA:MRVE3,2.11738213
+57670,2009-01-09T09:00:00,BMFBOVESPA:MRVE3,2.09702268
+57671,2009-01-12T09:00:00,BMFBOVESPA:MRVE3,1.93414713
+57672,2009-01-13T09:00:00,BMFBOVESPA:MRVE3,1.77127159
+57673,2009-01-14T09:00:00,BMFBOVESPA:MRVE3,1.66947437
+57674,2009-01-15T09:00:00,BMFBOVESPA:MRVE3,1.77636145
+57675,2009-01-16T09:00:00,BMFBOVESPA:MRVE3,1.86797894
+57676,2009-01-19T09:00:00,BMFBOVESPA:MRVE3,1.91378769
+57677,2009-01-20T09:00:00,BMFBOVESPA:MRVE3,1.66947437
+57678,2009-01-21T09:00:00,BMFBOVESPA:MRVE3,1.60839604
+57679,2009-01-22T09:00:00,BMFBOVESPA:MRVE3,1.55749743
+57680,2009-01-23T09:00:00,BMFBOVESPA:MRVE3,1.62875548
+57681,2009-01-26T09:00:00,BMFBOVESPA:MRVE3,1.57276701
+57682,2009-01-27T09:00:00,BMFBOVESPA:MRVE3,1.60839604
+57683,2009-01-28T09:00:00,BMFBOVESPA:MRVE3,1.73564256
+57684,2009-01-29T09:00:00,BMFBOVESPA:MRVE3,1.73564256
+57685,2009-01-30T09:00:00,BMFBOVESPA:MRVE3,1.77127159
+57686,2009-02-02T09:00:00,BMFBOVESPA:MRVE3,1.81199047
+57687,2009-02-03T09:00:00,BMFBOVESPA:MRVE3,1.91887755
+57688,2009-02-04T09:00:00,BMFBOVESPA:MRVE3,1.8730688
+57689,2009-02-05T09:00:00,BMFBOVESPA:MRVE3,1.84252964
+57690,2009-02-06T09:00:00,BMFBOVESPA:MRVE3,1.86288908
+57691,2009-02-09T09:00:00,BMFBOVESPA:MRVE3,1.81708033
+57692,2009-02-10T09:00:00,BMFBOVESPA:MRVE3,1.80690061
+57693,2009-02-11T09:00:00,BMFBOVESPA:MRVE3,1.84252964
+57694,2009-02-12T09:00:00,BMFBOVESPA:MRVE3,1.88324853
+57695,2009-02-13T09:00:00,BMFBOVESPA:MRVE3,1.92396741
+57696,2009-02-16T10:00:00,BMFBOVESPA:MRVE3,1.88324853
+57697,2009-02-17T10:00:00,BMFBOVESPA:MRVE3,1.83234992
+57698,2009-02-18T10:00:00,BMFBOVESPA:MRVE3,1.74582228
+57699,2009-02-19T10:00:00,BMFBOVESPA:MRVE3,1.72037298
+57700,2009-02-20T10:00:00,BMFBOVESPA:MRVE3,1.7305527
+57701,2009-02-25T10:00:00,BMFBOVESPA:MRVE3,1.64911493
+57702,2009-02-26T10:00:00,BMFBOVESPA:MRVE3,1.73564256
+57703,2009-02-27T10:00:00,BMFBOVESPA:MRVE3,1.7051034
+57704,2009-03-02T10:00:00,BMFBOVESPA:MRVE3,1.54222785
+57705,2009-03-03T10:00:00,BMFBOVESPA:MRVE3,1.65420479
+57706,2009-03-04T10:00:00,BMFBOVESPA:MRVE3,1.64911493
+57707,2009-03-05T10:00:00,BMFBOVESPA:MRVE3,1.60330618
+57708,2009-03-06T10:00:00,BMFBOVESPA:MRVE3,1.58294673
+57709,2009-03-09T10:00:00,BMFBOVESPA:MRVE3,1.50659882
+57710,2009-03-10T10:00:00,BMFBOVESPA:MRVE3,1.53204813
+57711,2009-03-11T10:00:00,BMFBOVESPA:MRVE3,1.48114952
+57712,2009-03-12T10:00:00,BMFBOVESPA:MRVE3,1.48623938
+57713,2009-03-13T10:00:00,BMFBOVESPA:MRVE3,1.54731771
+57714,2009-03-16T10:00:00,BMFBOVESPA:MRVE3,1.56767715
+57715,2009-03-17T10:00:00,BMFBOVESPA:MRVE3,1.64911493
+57716,2009-03-18T10:00:00,BMFBOVESPA:MRVE3,1.72037298
+57717,2009-03-19T10:00:00,BMFBOVESPA:MRVE3,1.93414713
+57718,2009-03-20T10:00:00,BMFBOVESPA:MRVE3,2.01558491
+57719,2009-03-23T10:00:00,BMFBOVESPA:MRVE3,2.17846046
+57720,2009-03-24T10:00:00,BMFBOVESPA:MRVE3,2.16828074
+57721,2009-03-25T10:00:00,BMFBOVESPA:MRVE3,2.19373004
+57722,2009-03-26T10:00:00,BMFBOVESPA:MRVE3,2.34642587
+57723,2009-03-27T10:00:00,BMFBOVESPA:MRVE3,2.30061712
+57724,2009-03-30T10:00:00,BMFBOVESPA:MRVE3,2.24462865
+57725,2009-03-31T10:00:00,BMFBOVESPA:MRVE3,2.25480837
+57726,2009-04-01T10:00:00,BMFBOVESPA:MRVE3,2.32606642
+57727,2009-04-02T10:00:00,BMFBOVESPA:MRVE3,2.524571
+57728,2009-04-03T10:00:00,BMFBOVESPA:MRVE3,2.76888432
+57729,2009-04-06T10:00:00,BMFBOVESPA:MRVE3,2.76888432
+57730,2009-04-07T10:00:00,BMFBOVESPA:MRVE3,2.80451335
+57731,2009-04-08T10:00:00,BMFBOVESPA:MRVE3,3.00810778
+57732,2009-04-09T10:00:00,BMFBOVESPA:MRVE3,2.9012207
+57733,2009-04-13T10:00:00,BMFBOVESPA:MRVE3,2.89613084
+57734,2009-04-14T10:00:00,BMFBOVESPA:MRVE3,2.78924376
+57735,2009-04-15T10:00:00,BMFBOVESPA:MRVE3,2.76888432
+57736,2009-04-16T10:00:00,BMFBOVESPA:MRVE3,2.9928382
+57737,2009-04-17T10:00:00,BMFBOVESPA:MRVE3,2.95720917
+57738,2009-04-20T10:00:00,BMFBOVESPA:MRVE3,2.86559168
+57739,2009-04-22T10:00:00,BMFBOVESPA:MRVE3,2.95720917
+57740,2009-04-23T10:00:00,BMFBOVESPA:MRVE3,3.17607319
+57741,2009-04-24T10:00:00,BMFBOVESPA:MRVE3,3.28296027
+57742,2009-04-27T10:00:00,BMFBOVESPA:MRVE3,3.32367916
+57743,2009-04-28T10:00:00,BMFBOVESPA:MRVE3,3.17607319
+57744,2009-04-29T10:00:00,BMFBOVESPA:MRVE3,3.42038651
+57745,2009-04-30T10:00:00,BMFBOVESPA:MRVE3,3.48146484
+57746,2009-05-04T10:00:00,BMFBOVESPA:MRVE3,3.98027121
+57747,2009-05-05T10:00:00,BMFBOVESPA:MRVE3,3.91410302
+57748,2009-05-06T10:00:00,BMFBOVESPA:MRVE3,3.81739566
+57749,2009-05-07T10:00:00,BMFBOVESPA:MRVE3,3.5527229
+57750,2009-05-08T10:00:00,BMFBOVESPA:MRVE3,3.7206883
+57751,2009-05-11T10:00:00,BMFBOVESPA:MRVE3,3.53236345
+57752,2009-05-12T10:00:00,BMFBOVESPA:MRVE3,3.6036215
+57753,2009-05-13T10:00:00,BMFBOVESPA:MRVE3,3.52218373
+57754,2009-05-14T10:00:00,BMFBOVESPA:MRVE3,3.64943025
+57755,2009-05-15T10:00:00,BMFBOVESPA:MRVE3,3.695239
+57756,2009-05-18T10:00:00,BMFBOVESPA:MRVE3,4.28979113
+57757,2009-05-19T10:00:00,BMFBOVESPA:MRVE3,4.53139388
+57758,2009-05-20T10:00:00,BMFBOVESPA:MRVE3,4.48307333
+57759,2009-05-21T10:00:00,BMFBOVESPA:MRVE3,4.49918018
+57760,2009-05-22T10:00:00,BMFBOVESPA:MRVE3,4.51528703
+57761,2009-05-25T10:00:00,BMFBOVESPA:MRVE3,4.44549068
+57762,2009-05-26T10:00:00,BMFBOVESPA:MRVE3,4.62266604
+57763,2009-05-27T10:00:00,BMFBOVESPA:MRVE3,4.67635554
+57764,2009-05-28T10:00:00,BMFBOVESPA:MRVE3,4.90185144
+57765,2009-05-29T10:00:00,BMFBOVESPA:MRVE3,4.76225874
+57766,2009-06-01T10:00:00,BMFBOVESPA:MRVE3,4.58508339
+57767,2009-06-02T10:00:00,BMFBOVESPA:MRVE3,4.25220848
+57768,2009-06-03T10:00:00,BMFBOVESPA:MRVE3,3.90859567
+57769,2009-06-04T10:00:00,BMFBOVESPA:MRVE3,4.11261578
+57770,2009-06-05T10:00:00,BMFBOVESPA:MRVE3,4.21999478
+57771,2009-06-08T10:00:00,BMFBOVESPA:MRVE3,4.18241213
+57772,2009-06-09T10:00:00,BMFBOVESPA:MRVE3,4.19315003
+57773,2009-06-10T10:00:00,BMFBOVESPA:MRVE3,4.21999478
+57774,2009-06-12T10:00:00,BMFBOVESPA:MRVE3,4.17167423
+57775,2009-06-15T10:00:00,BMFBOVESPA:MRVE3,4.05892628
+57776,2009-06-16T10:00:00,BMFBOVESPA:MRVE3,4.28979113
+57777,2009-06-17T10:00:00,BMFBOVESPA:MRVE3,4.55286968
+57778,2009-06-18T10:00:00,BMFBOVESPA:MRVE3,4.44549068
+57779,2009-06-19T10:00:00,BMFBOVESPA:MRVE3,4.56897653
+57780,2009-06-22T10:00:00,BMFBOVESPA:MRVE3,4.39717013
+57781,2009-06-23T10:00:00,BMFBOVESPA:MRVE3,4.39180118
+57782,2009-06-24T10:00:00,BMFBOVESPA:MRVE3,4.39180118
+57783,2009-06-25T10:00:00,BMFBOVESPA:MRVE3,4.46159753
+57784,2009-06-26T10:00:00,BMFBOVESPA:MRVE3,4.48307333
+57785,2009-06-29T10:00:00,BMFBOVESPA:MRVE3,4.78910349
+57786,2009-06-30T10:00:00,BMFBOVESPA:MRVE3,4.77299664
+57787,2009-07-01T10:00:00,BMFBOVESPA:MRVE3,4.83205509
+57788,2009-07-02T10:00:00,BMFBOVESPA:MRVE3,4.88037564
+57789,2009-07-03T10:00:00,BMFBOVESPA:MRVE3,4.85889984
+57790,2009-07-06T10:00:00,BMFBOVESPA:MRVE3,4.92869619
+57791,2009-07-07T10:00:00,BMFBOVESPA:MRVE3,4.70320029
+57792,2009-07-08T10:00:00,BMFBOVESPA:MRVE3,4.78910349
+57793,2009-07-10T10:00:00,BMFBOVESPA:MRVE3,5.05218204
+57794,2009-07-13T10:00:00,BMFBOVESPA:MRVE3,5.16493
+57795,2009-07-14T10:00:00,BMFBOVESPA:MRVE3,5.09513364
+57796,2009-07-15T10:00:00,BMFBOVESPA:MRVE3,5.23472635
+57797,2009-07-16T10:00:00,BMFBOVESPA:MRVE3,5.05755099
+57798,2009-07-17T10:00:00,BMFBOVESPA:MRVE3,4.92332724
+57799,2009-07-20T10:00:00,BMFBOVESPA:MRVE3,5.12734735
+57800,2009-07-21T10:00:00,BMFBOVESPA:MRVE3,5.3474743
+57801,2009-07-22T10:00:00,BMFBOVESPA:MRVE3,5.49243595
+57802,2009-07-23T10:00:00,BMFBOVESPA:MRVE3,5.594446
+57803,2009-07-24T10:00:00,BMFBOVESPA:MRVE3,5.80920401
+57804,2009-07-27T10:00:00,BMFBOVESPA:MRVE3,5.95416566
+57805,2009-07-28T10:00:00,BMFBOVESPA:MRVE3,5.69645606
+57806,2009-07-29T10:00:00,BMFBOVESPA:MRVE3,5.5192807
+57807,2009-07-30T10:00:00,BMFBOVESPA:MRVE3,5.57833915
+57808,2009-07-31T10:00:00,BMFBOVESPA:MRVE3,5.57833915
+57809,2009-08-03T10:00:00,BMFBOVESPA:MRVE3,5.79846611
+57810,2009-08-04T10:00:00,BMFBOVESPA:MRVE3,5.64276655
+57811,2009-08-05T10:00:00,BMFBOVESPA:MRVE3,5.75551451
+57812,2009-08-06T10:00:00,BMFBOVESPA:MRVE3,5.64276655
+57813,2009-08-07T10:00:00,BMFBOVESPA:MRVE3,5.5514944
+57814,2009-08-10T10:00:00,BMFBOVESPA:MRVE3,5.5622323
+57815,2009-08-11T10:00:00,BMFBOVESPA:MRVE3,5.57833915
+57816,2009-08-12T10:00:00,BMFBOVESPA:MRVE3,5.70182501
+57817,2009-08-13T10:00:00,BMFBOVESPA:MRVE3,5.72866976
+57818,2009-08-14T10:00:00,BMFBOVESPA:MRVE3,5.72866976
+57819,2009-08-17T10:00:00,BMFBOVESPA:MRVE3,5.82531086
+57820,2009-08-18T10:00:00,BMFBOVESPA:MRVE3,5.83604876
+57821,2009-08-19T10:00:00,BMFBOVESPA:MRVE3,5.82531086
+57822,2009-08-20T10:00:00,BMFBOVESPA:MRVE3,6.00785516
+57823,2009-08-21T10:00:00,BMFBOVESPA:MRVE3,6.11523416
+57824,2009-08-24T10:00:00,BMFBOVESPA:MRVE3,6.15281681
+57825,2009-08-25T10:00:00,BMFBOVESPA:MRVE3,5.99711726
+57826,2009-08-26T10:00:00,BMFBOVESPA:MRVE3,6.23872002
+57827,2009-08-27T10:00:00,BMFBOVESPA:MRVE3,6.37831272
+57828,2009-08-28T10:00:00,BMFBOVESPA:MRVE3,6.15281681
+57829,2009-08-31T10:00:00,BMFBOVESPA:MRVE3,6.00248621
+57830,2009-09-01T10:00:00,BMFBOVESPA:MRVE3,5.5729702
+57831,2009-09-02T10:00:00,BMFBOVESPA:MRVE3,5.34210535
+57832,2009-09-03T10:00:00,BMFBOVESPA:MRVE3,5.49243595
+57833,2009-09-04T10:00:00,BMFBOVESPA:MRVE3,5.88436931
+57834,2009-09-08T10:00:00,BMFBOVESPA:MRVE3,6.04543781
+57835,2009-09-09T10:00:00,BMFBOVESPA:MRVE3,5.78235926
+57836,2009-09-10T10:00:00,BMFBOVESPA:MRVE3,5.68571816
+57837,2009-09-11T10:00:00,BMFBOVESPA:MRVE3,5.65887341
+57838,2009-09-14T10:00:00,BMFBOVESPA:MRVE3,5.85215561
+57839,2009-09-15T10:00:00,BMFBOVESPA:MRVE3,5.83604876
+57840,2009-09-16T10:00:00,BMFBOVESPA:MRVE3,5.85752456
+57841,2009-09-17T10:00:00,BMFBOVESPA:MRVE3,5.69645606
+57842,2009-09-18T10:00:00,BMFBOVESPA:MRVE3,5.71256291
+57843,2009-09-21T10:00:00,BMFBOVESPA:MRVE3,5.67498026
+57844,2009-09-22T10:00:00,BMFBOVESPA:MRVE3,5.66961131
+57845,2009-09-23T10:00:00,BMFBOVESPA:MRVE3,5.5514944
+57846,2009-09-24T10:00:00,BMFBOVESPA:MRVE3,5.83604876
+57847,2009-09-25T10:00:00,BMFBOVESPA:MRVE3,5.84141771
+57848,2009-09-28T10:00:00,BMFBOVESPA:MRVE3,5.81457296
+57849,2009-09-29T10:00:00,BMFBOVESPA:MRVE3,5.97564146
+57850,2009-09-30T10:00:00,BMFBOVESPA:MRVE3,5.97564146
+57851,2009-10-01T10:00:00,BMFBOVESPA:MRVE3,5.86826246
+57852,2009-10-02T10:00:00,BMFBOVESPA:MRVE3,5.98101041
+57853,2009-10-05T10:00:00,BMFBOVESPA:MRVE3,6.07228256
+57854,2009-10-06T10:00:00,BMFBOVESPA:MRVE3,6.15281681
+57855,2009-10-07T10:00:00,BMFBOVESPA:MRVE3,6.11523416
+57856,2009-10-08T10:00:00,BMFBOVESPA:MRVE3,6.24945792
+57857,2009-10-09T10:00:00,BMFBOVESPA:MRVE3,6.38368167
+57858,2009-10-13T10:00:00,BMFBOVESPA:MRVE3,6.75950818
+57859,2009-10-14T10:00:00,BMFBOVESPA:MRVE3,6.85614928
+57860,2009-10-15T10:00:00,BMFBOVESPA:MRVE3,6.85078033
+57861,2009-10-16T10:00:00,BMFBOVESPA:MRVE3,6.67897392
+57862,2009-10-19T09:00:00,BMFBOVESPA:MRVE3,6.66286707
+57863,2009-10-20T09:00:00,BMFBOVESPA:MRVE3,6.25482687
+57864,2009-10-21T09:00:00,BMFBOVESPA:MRVE3,6.10449626
+57865,2009-10-22T09:00:00,BMFBOVESPA:MRVE3,6.15281681
+57866,2009-10-23T09:00:00,BMFBOVESPA:MRVE3,6.20113737
+57867,2009-10-26T09:00:00,BMFBOVESPA:MRVE3,6.08302046
+57868,2009-10-27T09:00:00,BMFBOVESPA:MRVE3,5.78235926
+57869,2009-10-28T09:00:00,BMFBOVESPA:MRVE3,5.42800855
+57870,2009-10-29T09:00:00,BMFBOVESPA:MRVE3,5.85215561
+57871,2009-10-30T09:00:00,BMFBOVESPA:MRVE3,5.76088346
+57872,2009-11-03T09:00:00,BMFBOVESPA:MRVE3,5.86826246
+57873,2009-11-04T09:00:00,BMFBOVESPA:MRVE3,6.28167162
+57874,2009-11-05T09:00:00,BMFBOVESPA:MRVE3,6.24945792
+57875,2009-11-06T09:00:00,BMFBOVESPA:MRVE3,6.27630267
+57876,2009-11-09T09:00:00,BMFBOVESPA:MRVE3,6.60917757
+57877,2009-11-10T09:00:00,BMFBOVESPA:MRVE3,6.52327437
+57878,2009-11-11T09:00:00,BMFBOVESPA:MRVE3,6.54475017
+57879,2009-11-12T09:00:00,BMFBOVESPA:MRVE3,6.32462322
+57880,2009-11-13T09:00:00,BMFBOVESPA:MRVE3,6.60917757
+57881,2009-11-16T09:00:00,BMFBOVESPA:MRVE3,6.73266343
+57882,2009-11-17T09:00:00,BMFBOVESPA:MRVE3,6.64139127
+57883,2009-11-18T09:00:00,BMFBOVESPA:MRVE3,6.47495382
+57884,2009-11-19T09:00:00,BMFBOVESPA:MRVE3,6.34073007
+57885,2009-11-23T09:00:00,BMFBOVESPA:MRVE3,6.53938122
+57886,2009-11-24T09:00:00,BMFBOVESPA:MRVE3,6.60917757
+57887,2009-11-25T09:00:00,BMFBOVESPA:MRVE3,6.63065337
+57888,2009-11-26T09:00:00,BMFBOVESPA:MRVE3,6.46958487
+57889,2009-11-27T09:00:00,BMFBOVESPA:MRVE3,6.55548807
+57890,2009-11-30T09:00:00,BMFBOVESPA:MRVE3,6.68971182
+57891,2009-12-01T09:00:00,BMFBOVESPA:MRVE3,6.90446983
+57892,2009-12-02T09:00:00,BMFBOVESPA:MRVE3,7.39304429
+57893,2009-12-03T09:00:00,BMFBOVESPA:MRVE3,7.18902418
+57894,2009-12-04T09:00:00,BMFBOVESPA:MRVE3,7.25882053
+57895,2009-12-07T09:00:00,BMFBOVESPA:MRVE3,7.34472374
+57896,2009-12-08T09:00:00,BMFBOVESPA:MRVE3,7.20513103
+57897,2009-12-09T09:00:00,BMFBOVESPA:MRVE3,7.23197578
+57898,2009-12-10T09:00:00,BMFBOVESPA:MRVE3,7.28566529
+57899,2009-12-11T09:00:00,BMFBOVESPA:MRVE3,7.17291733
+57900,2009-12-14T09:00:00,BMFBOVESPA:MRVE3,6.97963513
+57901,2009-12-15T09:00:00,BMFBOVESPA:MRVE3,6.85614928
+57902,2009-12-16T09:00:00,BMFBOVESPA:MRVE3,6.79172188
+57903,2009-12-17T09:00:00,BMFBOVESPA:MRVE3,6.57159492
+57904,2009-12-18T09:00:00,BMFBOVESPA:MRVE3,6.68971182
+57905,2009-12-21T09:00:00,BMFBOVESPA:MRVE3,6.66823602
+57906,2009-12-22T09:00:00,BMFBOVESPA:MRVE3,6.83467348
+57907,2009-12-23T09:00:00,BMFBOVESPA:MRVE3,6.95815933
+57908,2009-12-28T09:00:00,BMFBOVESPA:MRVE3,7.24271368
+57909,2009-12-29T09:00:00,BMFBOVESPA:MRVE3,7.21586893
+57910,2009-12-30T09:00:00,BMFBOVESPA:MRVE3,7.43599589
+57911,2010-01-04T09:00:00,BMFBOVESPA:MRVE3,7.25345158
+57912,2010-01-05T09:00:00,BMFBOVESPA:MRVE3,7.15681048
+57913,2010-01-06T09:00:00,BMFBOVESPA:MRVE3,7.28029634
+57914,2010-01-07T09:00:00,BMFBOVESPA:MRVE3,7.01721778
+57915,2010-01-08T09:00:00,BMFBOVESPA:MRVE3,6.80782873
+57916,2010-01-11T09:00:00,BMFBOVESPA:MRVE3,6.89910088
+57917,2010-01-12T09:00:00,BMFBOVESPA:MRVE3,7.01721778
+57918,2010-01-13T09:00:00,BMFBOVESPA:MRVE3,6.91520773
+57919,2010-01-14T09:00:00,BMFBOVESPA:MRVE3,6.98500408
+57920,2010-01-15T09:00:00,BMFBOVESPA:MRVE3,6.85614928
+57921,2010-01-18T09:00:00,BMFBOVESPA:MRVE3,6.90983878
+57922,2010-01-19T09:00:00,BMFBOVESPA:MRVE3,7.04406253
+57923,2010-01-20T09:00:00,BMFBOVESPA:MRVE3,6.96352828
+57924,2010-01-21T09:00:00,BMFBOVESPA:MRVE3,6.61454652
+57925,2010-01-22T09:00:00,BMFBOVESPA:MRVE3,6.65212917
+57926,2010-01-26T09:00:00,BMFBOVESPA:MRVE3,6.58233282
+57927,2010-01-27T09:00:00,BMFBOVESPA:MRVE3,6.54475017
+57928,2010-01-28T09:00:00,BMFBOVESPA:MRVE3,6.32462322
+57929,2010-01-29T09:00:00,BMFBOVESPA:MRVE3,6.41052642
+57930,2010-02-01T09:00:00,BMFBOVESPA:MRVE3,6.53938122
+57931,2010-02-02T09:00:00,BMFBOVESPA:MRVE3,6.80245978
+57932,2010-02-03T09:00:00,BMFBOVESPA:MRVE3,6.72729448
+57933,2010-02-04T09:00:00,BMFBOVESPA:MRVE3,6.32462322
+57934,2010-02-05T09:00:00,BMFBOVESPA:MRVE3,6.31388532
+57935,2010-02-08T09:00:00,BMFBOVESPA:MRVE3,6.53938122
+57936,2010-02-09T09:00:00,BMFBOVESPA:MRVE3,6.76487713
+57937,2010-02-10T09:00:00,BMFBOVESPA:MRVE3,6.77561503
+57938,2010-02-11T09:00:00,BMFBOVESPA:MRVE3,7.04406253
+57939,2010-02-12T09:00:00,BMFBOVESPA:MRVE3,7.01721778
+57940,2010-02-17T09:00:00,BMFBOVESPA:MRVE3,7.06553833
+57941,2010-02-18T09:00:00,BMFBOVESPA:MRVE3,7.07090728
+57942,2010-02-19T09:00:00,BMFBOVESPA:MRVE3,7.09238308
+57943,2010-02-22T10:00:00,BMFBOVESPA:MRVE3,6.96352828
+57944,2010-02-23T10:00:00,BMFBOVESPA:MRVE3,6.72192552
+57945,2010-02-24T10:00:00,BMFBOVESPA:MRVE3,6.72192552
+57946,2010-02-25T10:00:00,BMFBOVESPA:MRVE3,6.85614928
+57947,2010-02-26T10:00:00,BMFBOVESPA:MRVE3,6.90983878
+57948,2010-03-01T10:00:00,BMFBOVESPA:MRVE3,6.98500408
+57949,2010-03-02T10:00:00,BMFBOVESPA:MRVE3,6.97426618
+57950,2010-03-03T10:00:00,BMFBOVESPA:MRVE3,6.95279038
+57951,2010-03-04T10:00:00,BMFBOVESPA:MRVE3,6.90983878
+57952,2010-03-05T10:00:00,BMFBOVESPA:MRVE3,6.83467348
+57953,2010-03-08T10:00:00,BMFBOVESPA:MRVE3,6.64676022
+57954,2010-03-09T10:00:00,BMFBOVESPA:MRVE3,6.80245978
+57955,2010-03-10T10:00:00,BMFBOVESPA:MRVE3,7.19976208
+57956,2010-03-11T10:00:00,BMFBOVESPA:MRVE3,7.22123788
+57957,2010-03-12T10:00:00,BMFBOVESPA:MRVE3,7.06553833
+57958,2010-03-15T10:00:00,BMFBOVESPA:MRVE3,6.80245978
+57959,2010-03-16T10:00:00,BMFBOVESPA:MRVE3,7.01184883
+57960,2010-03-17T10:00:00,BMFBOVESPA:MRVE3,7.02258673
+57961,2010-03-18T10:00:00,BMFBOVESPA:MRVE3,7.04943148
+57962,2010-03-19T10:00:00,BMFBOVESPA:MRVE3,6.97426618
+57963,2010-03-22T10:00:00,BMFBOVESPA:MRVE3,7.16754838
+57964,2010-03-23T10:00:00,BMFBOVESPA:MRVE3,7.11922783
+57965,2010-03-24T10:00:00,BMFBOVESPA:MRVE3,6.94205248
+57966,2010-03-25T10:00:00,BMFBOVESPA:MRVE3,7.06553833
+57967,2010-03-26T10:00:00,BMFBOVESPA:MRVE3,7.03869358
+57968,2010-03-29T10:00:00,BMFBOVESPA:MRVE3,6.85614928
+57969,2010-03-30T10:00:00,BMFBOVESPA:MRVE3,6.51790542
+57970,2010-03-31T10:00:00,BMFBOVESPA:MRVE3,6.54475017
+57971,2010-04-01T10:00:00,BMFBOVESPA:MRVE3,6.70044972
+57972,2010-04-05T10:00:00,BMFBOVESPA:MRVE3,6.60380862
+57973,2010-04-06T10:00:00,BMFBOVESPA:MRVE3,6.43200222
+57974,2010-04-07T10:00:00,BMFBOVESPA:MRVE3,6.27093372
+57975,2010-04-08T10:00:00,BMFBOVESPA:MRVE3,6.60380862
+57976,2010-04-09T10:00:00,BMFBOVESPA:MRVE3,6.37294377
+57977,2010-04-12T10:00:00,BMFBOVESPA:MRVE3,6.30851637
+57978,2010-04-13T10:00:00,BMFBOVESPA:MRVE3,6.41052642
+57979,2010-04-14T10:00:00,BMFBOVESPA:MRVE3,6.48569172
+57980,2010-04-15T10:00:00,BMFBOVESPA:MRVE3,6.44274012
+57981,2010-04-16T10:00:00,BMFBOVESPA:MRVE3,6.35146797
+57982,2010-04-19T10:00:00,BMFBOVESPA:MRVE3,6.16355471
+57983,2010-04-20T10:00:00,BMFBOVESPA:MRVE3,6.32999217
+57984,2010-04-22T10:00:00,BMFBOVESPA:MRVE3,6.38368167
+57985,2010-04-23T10:00:00,BMFBOVESPA:MRVE3,6.36757482
+57986,2010-04-26T10:00:00,BMFBOVESPA:MRVE3,6.15818576
+57987,2010-04-27T10:00:00,BMFBOVESPA:MRVE3,6.06691361
+57988,2010-04-28T10:00:00,BMFBOVESPA:MRVE3,5.95953461
+57989,2010-04-29T10:00:00,BMFBOVESPA:MRVE3,6.19576842
+57990,2010-04-30T10:00:00,BMFBOVESPA:MRVE3,6.48569172
+57991,2010-05-03T10:00:00,BMFBOVESPA:MRVE3,6.48032277
+57992,2010-05-04T10:00:00,BMFBOVESPA:MRVE3,6.14207891
+57993,2010-05-05T10:00:00,BMFBOVESPA:MRVE3,6.10449626
+57994,2010-05-06T10:00:00,BMFBOVESPA:MRVE3,5.77699031
+57995,2010-05-07T10:00:00,BMFBOVESPA:MRVE3,5.6051839
+57996,2010-05-10T10:00:00,BMFBOVESPA:MRVE3,6.22798212
+57997,2010-05-11T10:00:00,BMFBOVESPA:MRVE3,6.24945792
+57998,2010-05-12T10:00:00,BMFBOVESPA:MRVE3,6.33536112
+57999,2010-05-13T10:00:00,BMFBOVESPA:MRVE3,6.16355471
+58000,2010-05-14T10:00:00,BMFBOVESPA:MRVE3,5.83604876
+58001,2010-05-17T10:00:00,BMFBOVESPA:MRVE3,5.80383506
+58002,2010-05-18T10:00:00,BMFBOVESPA:MRVE3,5.4441154
+58003,2010-05-19T10:00:00,BMFBOVESPA:MRVE3,5.379688
+58004,2010-05-20T10:00:00,BMFBOVESPA:MRVE3,5.89390644
+58005,2010-05-21T10:00:00,BMFBOVESPA:MRVE3,6.29812245
+58006,2010-05-24T10:00:00,BMFBOVESPA:MRVE3,6.20526201
+58007,2010-05-25T10:00:00,BMFBOVESPA:MRVE3,6.32543434
+58008,2010-05-26T10:00:00,BMFBOVESPA:MRVE3,6.55485424
+58009,2010-05-27T10:00:00,BMFBOVESPA:MRVE3,6.54392948
+58010,2010-05-28T10:00:00,BMFBOVESPA:MRVE3,6.41829478
+58011,2010-05-31T10:00:00,BMFBOVESPA:MRVE3,6.45653143
+58012,2010-06-01T10:00:00,BMFBOVESPA:MRVE3,6.30904721
+58013,2010-06-02T10:00:00,BMFBOVESPA:MRVE3,6.4893057
+58014,2010-06-04T10:00:00,BMFBOVESPA:MRVE3,6.3363591
+58015,2010-06-07T10:00:00,BMFBOVESPA:MRVE3,6.44560667
+58016,2010-06-08T10:00:00,BMFBOVESPA:MRVE3,6.57670375
+58017,2010-06-09T10:00:00,BMFBOVESPA:MRVE3,6.44014429
+58018,2010-06-10T10:00:00,BMFBOVESPA:MRVE3,6.72418797
+58019,2010-06-11T10:00:00,BMFBOVESPA:MRVE3,6.72418797
+58020,2010-06-14T10:00:00,BMFBOVESPA:MRVE3,6.767887
+58021,2010-06-15T10:00:00,BMFBOVESPA:MRVE3,6.86620982
+58022,2010-06-16T10:00:00,BMFBOVESPA:MRVE3,6.82251079
+58023,2010-06-17T10:00:00,BMFBOVESPA:MRVE3,7.0737802
+58024,2010-06-18T10:00:00,BMFBOVESPA:MRVE3,6.82251079
+58025,2010-06-21T10:00:00,BMFBOVESPA:MRVE3,7.01369404
+58026,2010-06-22T10:00:00,BMFBOVESPA:MRVE3,7.12840399
+58027,2010-06-23T10:00:00,BMFBOVESPA:MRVE3,7.36874864
+58028,2010-06-24T10:00:00,BMFBOVESPA:MRVE3,7.21580204
+58029,2010-06-25T10:00:00,BMFBOVESPA:MRVE3,7.40152291
+58030,2010-06-28T10:00:00,BMFBOVESPA:MRVE3,7.24311394
+58031,2010-06-29T10:00:00,BMFBOVESPA:MRVE3,7.01915642
+58032,2010-06-30T10:00:00,BMFBOVESPA:MRVE3,6.94268312
+58033,2010-07-01T10:00:00,BMFBOVESPA:MRVE3,7.05739307
+58034,2010-07-02T10:00:00,BMFBOVESPA:MRVE3,7.30866248
+58035,2010-07-05T10:00:00,BMFBOVESPA:MRVE3,7.18849015
+58036,2010-07-06T10:00:00,BMFBOVESPA:MRVE3,7.59270616
+58037,2010-07-07T10:00:00,BMFBOVESPA:MRVE3,7.49984573
+58038,2010-07-08T10:00:00,BMFBOVESPA:MRVE3,7.48345859
+58039,2010-07-12T10:00:00,BMFBOVESPA:MRVE3,7.43429718
+58040,2010-07-13T10:00:00,BMFBOVESPA:MRVE3,7.67464184
+58041,2010-07-14T10:00:00,BMFBOVESPA:MRVE3,7.92044887
+58042,2010-07-15T10:00:00,BMFBOVESPA:MRVE3,7.94776077
+58043,2010-07-16T10:00:00,BMFBOVESPA:MRVE3,7.95322314
+58044,2010-07-19T10:00:00,BMFBOVESPA:MRVE3,8.25365396
+58045,2010-07-20T10:00:00,BMFBOVESPA:MRVE3,7.95322314
+58046,2010-07-21T10:00:00,BMFBOVESPA:MRVE3,7.97507266
+58047,2010-07-22T10:00:00,BMFBOVESPA:MRVE3,8.23180445
+58048,2010-07-23T10:00:00,BMFBOVESPA:MRVE3,8.1935678
+58049,2010-07-26T10:00:00,BMFBOVESPA:MRVE3,8.4229877
+58050,2010-07-27T10:00:00,BMFBOVESPA:MRVE3,8.55408478
+58051,2010-07-28T10:00:00,BMFBOVESPA:MRVE3,8.41206294
+58052,2010-07-29T10:00:00,BMFBOVESPA:MRVE3,8.38475105
+58053,2010-07-30T10:00:00,BMFBOVESPA:MRVE3,8.61417095
+58054,2010-08-02T10:00:00,BMFBOVESPA:MRVE3,8.8927528
+58055,2010-08-03T10:00:00,BMFBOVESPA:MRVE3,8.52677289
+58056,2010-08-04T10:00:00,BMFBOVESPA:MRVE3,8.52131051
+58057,2010-08-05T10:00:00,BMFBOVESPA:MRVE3,8.36290153
+58058,2010-08-06T10:00:00,BMFBOVESPA:MRVE3,8.33012726
+58059,2010-08-09T10:00:00,BMFBOVESPA:MRVE3,8.27550348
+58060,2010-08-10T10:00:00,BMFBOVESPA:MRVE3,8.03515882
+58061,2010-08-11T10:00:00,BMFBOVESPA:MRVE3,7.84397557
+58062,2010-08-12T10:00:00,BMFBOVESPA:MRVE3,7.70195373
+58063,2010-08-13T10:00:00,BMFBOVESPA:MRVE3,7.78935179
+58064,2010-08-16T10:00:00,BMFBOVESPA:MRVE3,7.85490033
+58065,2010-08-17T10:00:00,BMFBOVESPA:MRVE3,8.06793309
+58066,2010-08-18T10:00:00,BMFBOVESPA:MRVE3,8.08432023
+58067,2010-08-19T10:00:00,BMFBOVESPA:MRVE3,8.13894401
+58068,2010-08-20T10:00:00,BMFBOVESPA:MRVE3,8.24819159
+58069,2010-08-23T10:00:00,BMFBOVESPA:MRVE3,8.24272921
+58070,2010-08-24T10:00:00,BMFBOVESPA:MRVE3,8.34105202
+58071,2010-08-25T10:00:00,BMFBOVESPA:MRVE3,8.16625591
+58072,2010-08-26T10:00:00,BMFBOVESPA:MRVE3,7.82758844
+58073,2010-08-27T10:00:00,BMFBOVESPA:MRVE3,7.97507266
+58074,2010-08-30T10:00:00,BMFBOVESPA:MRVE3,7.76750227
+58075,2010-08-31T10:00:00,BMFBOVESPA:MRVE3,8.00238455
+58076,2010-09-01T10:00:00,BMFBOVESPA:MRVE3,8.40113818
+58077,2010-09-02T10:00:00,BMFBOVESPA:MRVE3,8.39021343
+58078,2010-09-03T10:00:00,BMFBOVESPA:MRVE3,8.1935678
+58079,2010-09-06T10:00:00,BMFBOVESPA:MRVE3,8.18810542
+58080,2010-09-08T10:00:00,BMFBOVESPA:MRVE3,8.28096586
+58081,2010-09-09T10:00:00,BMFBOVESPA:MRVE3,8.44483721
+58082,2010-09-10T10:00:00,BMFBOVESPA:MRVE3,8.48307386
+58083,2010-09-13T10:00:00,BMFBOVESPA:MRVE3,8.95283787
+58084,2010-09-14T10:00:00,BMFBOVESPA:MRVE3,9.05116123
+58085,2010-09-15T10:00:00,BMFBOVESPA:MRVE3,9.09486026
+58086,2010-09-16T10:00:00,BMFBOVESPA:MRVE3,8.9309889
+58087,2010-09-17T10:00:00,BMFBOVESPA:MRVE3,8.80535474
+58088,2010-09-20T10:00:00,BMFBOVESPA:MRVE3,9.05116123
+58089,2010-09-21T10:00:00,BMFBOVESPA:MRVE3,8.9965369
+58090,2010-09-22T10:00:00,BMFBOVESPA:MRVE3,9.51546341
+58091,2010-09-23T10:00:00,BMFBOVESPA:MRVE3,9.43899065
+58092,2010-09-24T10:00:00,BMFBOVESPA:MRVE3,9.18772069
+58093,2010-09-27T10:00:00,BMFBOVESPA:MRVE3,9.01292458
+58094,2010-09-28T10:00:00,BMFBOVESPA:MRVE3,9.06754837
+58095,2010-09-29T10:00:00,BMFBOVESPA:MRVE3,8.74526803
+58096,2010-09-30T10:00:00,BMFBOVESPA:MRVE3,8.77257938
+58097,2010-10-01T10:00:00,BMFBOVESPA:MRVE3,9.14948404
+58098,2010-10-04T10:00:00,BMFBOVESPA:MRVE3,9.1221727
+58099,2010-10-05T10:00:00,BMFBOVESPA:MRVE3,9.34613022
+58100,2010-10-06T10:00:00,BMFBOVESPA:MRVE3,9.17679539
+58101,2010-10-07T10:00:00,BMFBOVESPA:MRVE3,9.06754837
+58102,2010-10-08T10:00:00,BMFBOVESPA:MRVE3,9.1221727
+58103,2010-10-11T10:00:00,BMFBOVESPA:MRVE3,9.28604351
+58104,2010-10-13T10:00:00,BMFBOVESPA:MRVE3,9.88690515
+58105,2010-10-14T10:00:00,BMFBOVESPA:MRVE3,9.99615217
+58106,2010-10-15T10:00:00,BMFBOVESPA:MRVE3,9.83228136
+58107,2010-10-18T09:00:00,BMFBOVESPA:MRVE3,9.67933422
+58108,2010-10-19T09:00:00,BMFBOVESPA:MRVE3,9.30243119
+58109,2010-10-20T09:00:00,BMFBOVESPA:MRVE3,9.28604351
+58110,2010-10-21T09:00:00,BMFBOVESPA:MRVE3,9.1713341
+58111,2010-10-22T09:00:00,BMFBOVESPA:MRVE3,9.06754837
+58112,2010-10-25T09:00:00,BMFBOVESPA:MRVE3,9.11671032
+58113,2010-10-26T09:00:00,BMFBOVESPA:MRVE3,9.04023593
+58114,2010-10-27T09:00:00,BMFBOVESPA:MRVE3,9.04023593
+58115,2010-10-28T09:00:00,BMFBOVESPA:MRVE3,9.05116123
+58116,2010-10-29T09:00:00,BMFBOVESPA:MRVE3,9.06754837
+58117,2010-11-01T09:00:00,BMFBOVESPA:MRVE3,8.96922555
+58118,2010-11-03T09:00:00,BMFBOVESPA:MRVE3,9.2368821
+58119,2010-11-04T09:00:00,BMFBOVESPA:MRVE3,9.34066729
+58120,2010-11-05T09:00:00,BMFBOVESPA:MRVE3,9.37344156
+58121,2010-11-08T09:00:00,BMFBOVESPA:MRVE3,9.08939733
+58122,2010-11-09T09:00:00,BMFBOVESPA:MRVE3,8.68518187
+58123,2010-11-10T09:00:00,BMFBOVESPA:MRVE3,8.43937483
+58124,2010-11-11T09:00:00,BMFBOVESPA:MRVE3,9.01292458
+58125,2010-11-12T09:00:00,BMFBOVESPA:MRVE3,8.68518187
+58126,2010-11-16T09:00:00,BMFBOVESPA:MRVE3,8.67971949
+58127,2010-11-17T09:00:00,BMFBOVESPA:MRVE3,9.11124739
+58128,2010-11-18T09:00:00,BMFBOVESPA:MRVE3,9.36251626
+58129,2010-11-19T09:00:00,BMFBOVESPA:MRVE3,9.40621529
+58130,2010-11-22T09:00:00,BMFBOVESPA:MRVE3,9.36797918
+58131,2010-11-23T09:00:00,BMFBOVESPA:MRVE3,8.86544036
+58132,2010-11-24T09:00:00,BMFBOVESPA:MRVE3,9.14402167
+58133,2010-11-25T09:00:00,BMFBOVESPA:MRVE3,9.24234448
+58134,2010-11-26T09:00:00,BMFBOVESPA:MRVE3,9.06754837
+58135,2010-11-29T09:00:00,BMFBOVESPA:MRVE3,9.11124739
+58136,2010-11-30T09:00:00,BMFBOVESPA:MRVE3,9.25873216
+58137,2010-12-01T09:00:00,BMFBOVESPA:MRVE3,9.58647378
+58138,2010-12-02T09:00:00,BMFBOVESPA:MRVE3,9.34066729
+58139,2010-12-03T09:00:00,BMFBOVESPA:MRVE3,9.24780686
+58140,2010-12-06T09:00:00,BMFBOVESPA:MRVE3,9.28604351
+58141,2010-12-07T09:00:00,BMFBOVESPA:MRVE3,9.17679539
+58142,2010-12-08T09:00:00,BMFBOVESPA:MRVE3,8.8818275
+58143,2010-12-09T09:00:00,BMFBOVESPA:MRVE3,8.5759343
+58144,2010-12-10T09:00:00,BMFBOVESPA:MRVE3,8.65786998
+58145,2010-12-13T09:00:00,BMFBOVESPA:MRVE3,9.09486026
+58146,2010-12-14T09:00:00,BMFBOVESPA:MRVE3,8.94191421
+58147,2010-12-15T09:00:00,BMFBOVESPA:MRVE3,8.36836391
+58148,2010-12-16T09:00:00,BMFBOVESPA:MRVE3,7.75657752
+58149,2010-12-17T09:00:00,BMFBOVESPA:MRVE3,8.13894401
+58150,2010-12-20T09:00:00,BMFBOVESPA:MRVE3,7.86036271
+58151,2010-12-21T09:00:00,BMFBOVESPA:MRVE3,8.24819159
+58152,2010-12-22T09:00:00,BMFBOVESPA:MRVE3,8.29189061
+58153,2010-12-23T09:00:00,BMFBOVESPA:MRVE3,8.35743916
+58154,2010-12-27T09:00:00,BMFBOVESPA:MRVE3,8.34105202
+58155,2010-12-28T09:00:00,BMFBOVESPA:MRVE3,8.49399862
+58156,2010-12-29T09:00:00,BMFBOVESPA:MRVE3,8.767117
+58157,2010-12-30T09:00:00,BMFBOVESPA:MRVE3,8.61046653
+58158,2011-01-03T09:00:00,BMFBOVESPA:MRVE3,8.90281366
+58159,2011-01-04T09:00:00,BMFBOVESPA:MRVE3,8.85316971
+58160,2011-01-05T09:00:00,BMFBOVESPA:MRVE3,9.07932547
+58161,2011-01-06T09:00:00,BMFBOVESPA:MRVE3,9.07381058
+58162,2011-01-07T09:00:00,BMFBOVESPA:MRVE3,9.12896941
+58163,2011-01-10T09:00:00,BMFBOVESPA:MRVE3,8.99106956
+58164,2011-01-11T09:00:00,BMFBOVESPA:MRVE3,8.96900614
+58165,2011-01-12T09:00:00,BMFBOVESPA:MRVE3,9.06277804
+58166,2011-01-13T09:00:00,BMFBOVESPA:MRVE3,8.96900614
+58167,2011-01-14T09:00:00,BMFBOVESPA:MRVE3,8.8255903
+58168,2011-01-17T09:00:00,BMFBOVESPA:MRVE3,8.96349014
+58169,2011-01-18T09:00:00,BMFBOVESPA:MRVE3,8.95245816
+58170,2011-01-19T09:00:00,BMFBOVESPA:MRVE3,8.63253051
+58171,2011-01-20T09:00:00,BMFBOVESPA:MRVE3,8.57185458
+58172,2011-01-21T09:00:00,BMFBOVESPA:MRVE3,8.46705069
+58173,2011-01-24T09:00:00,BMFBOVESPA:MRVE3,8.41189075
+58174,2011-01-26T09:00:00,BMFBOVESPA:MRVE3,8.02577118
+58175,2011-01-27T09:00:00,BMFBOVESPA:MRVE3,7.74445549
+58176,2011-01-28T09:00:00,BMFBOVESPA:MRVE3,7.77755145
+58177,2011-01-31T09:00:00,BMFBOVESPA:MRVE3,7.67274756
+58178,2011-02-01T09:00:00,BMFBOVESPA:MRVE3,8.25192693
+58179,2011-02-02T09:00:00,BMFBOVESPA:MRVE3,7.88787133
+58180,2011-02-03T09:00:00,BMFBOVESPA:MRVE3,7.97061124
+58181,2011-02-04T09:00:00,BMFBOVESPA:MRVE3,7.55691169
+58182,2011-02-07T09:00:00,BMFBOVESPA:MRVE3,7.52933172
+58183,2011-02-08T09:00:00,BMFBOVESPA:MRVE3,7.57897567
+58184,2011-02-09T09:00:00,BMFBOVESPA:MRVE3,7.28662799
+58185,2011-02-10T09:00:00,BMFBOVESPA:MRVE3,7.12666416
+58186,2011-02-11T09:00:00,BMFBOVESPA:MRVE3,7.39143187
+58187,2011-02-14T09:00:00,BMFBOVESPA:MRVE3,7.51278374
+58188,2011-02-15T09:00:00,BMFBOVESPA:MRVE3,7.5513957
+58189,2011-02-16T09:00:00,BMFBOVESPA:MRVE3,7.51278374
+58190,2011-02-17T09:00:00,BMFBOVESPA:MRVE3,7.28662799
+58191,2011-02-18T09:00:00,BMFBOVESPA:MRVE3,7.61207163
+58192,2011-02-21T10:00:00,BMFBOVESPA:MRVE3,7.45210781
+58193,2011-02-22T10:00:00,BMFBOVESPA:MRVE3,7.22043606
+58194,2011-02-23T10:00:00,BMFBOVESPA:MRVE3,7.25904802
+58195,2011-02-24T10:00:00,BMFBOVESPA:MRVE3,7.52933172
+58196,2011-02-25T10:00:00,BMFBOVESPA:MRVE3,7.65068359
+58197,2011-02-28T10:00:00,BMFBOVESPA:MRVE3,7.28662799
+58198,2011-03-01T10:00:00,BMFBOVESPA:MRVE3,7.15976013
+58199,2011-03-02T10:00:00,BMFBOVESPA:MRVE3,7.37488389
+58200,2011-03-03T10:00:00,BMFBOVESPA:MRVE3,7.3638519
+58201,2011-03-04T10:00:00,BMFBOVESPA:MRVE3,7.39143187
+58202,2011-03-09T10:00:00,BMFBOVESPA:MRVE3,7.0935682
+58203,2011-03-10T10:00:00,BMFBOVESPA:MRVE3,7.28111199
+58204,2011-03-11T10:00:00,BMFBOVESPA:MRVE3,7.43004383
+58205,2011-03-14T10:00:00,BMFBOVESPA:MRVE3,7.43004383
+58206,2011-03-15T10:00:00,BMFBOVESPA:MRVE3,7.46313979
+58207,2011-03-16T10:00:00,BMFBOVESPA:MRVE3,7.6396516
+58208,2011-03-17T10:00:00,BMFBOVESPA:MRVE3,7.58449166
+58209,2011-03-18T10:00:00,BMFBOVESPA:MRVE3,7.80513142
+58210,2011-03-21T10:00:00,BMFBOVESPA:MRVE3,7.53484772
+58211,2011-03-22T10:00:00,BMFBOVESPA:MRVE3,7.83271139
+58212,2011-03-23T10:00:00,BMFBOVESPA:MRVE3,7.77755145
+58213,2011-03-24T10:00:00,BMFBOVESPA:MRVE3,7.27008001
+58214,2011-03-25T10:00:00,BMFBOVESPA:MRVE3,7.28662799
+58215,2011-03-28T10:00:00,BMFBOVESPA:MRVE3,7.19285609
+58216,2011-03-29T10:00:00,BMFBOVESPA:MRVE3,7.05495624
+58217,2011-03-30T10:00:00,BMFBOVESPA:MRVE3,7.10460019
+58218,2011-03-31T10:00:00,BMFBOVESPA:MRVE3,7.20388808
+58219,2011-04-01T10:00:00,BMFBOVESPA:MRVE3,7.44659181
+58220,2011-04-04T10:00:00,BMFBOVESPA:MRVE3,7.41349585
+58221,2011-04-05T10:00:00,BMFBOVESPA:MRVE3,7.61207163
+58222,2011-04-06T10:00:00,BMFBOVESPA:MRVE3,7.39143187
+58223,2011-04-07T10:00:00,BMFBOVESPA:MRVE3,7.44659181
+58224,2011-04-08T10:00:00,BMFBOVESPA:MRVE3,7.47417178
+58225,2011-04-11T10:00:00,BMFBOVESPA:MRVE3,7.51278374
+58226,2011-04-12T10:00:00,BMFBOVESPA:MRVE3,7.30869196
+58227,2011-04-13T10:00:00,BMFBOVESPA:MRVE3,7.41901184
+58228,2011-04-14T10:00:00,BMFBOVESPA:MRVE3,7.25353202
+58229,2011-04-15T10:00:00,BMFBOVESPA:MRVE3,7.25353202
+58230,2011-04-18T10:00:00,BMFBOVESPA:MRVE3,7.25353202
+58231,2011-04-19T10:00:00,BMFBOVESPA:MRVE3,7.46313979
+58232,2011-04-20T10:00:00,BMFBOVESPA:MRVE3,7.60103964
+58233,2011-04-25T10:00:00,BMFBOVESPA:MRVE3,7.55691169
+58234,2011-04-26T10:00:00,BMFBOVESPA:MRVE3,7.77755145
+58235,2011-04-27T10:00:00,BMFBOVESPA:MRVE3,7.67274756
+58236,2011-04-28T10:00:00,BMFBOVESPA:MRVE3,7.47417178
+58237,2011-04-29T10:00:00,BMFBOVESPA:MRVE3,7.50175175
+58238,2011-05-02T10:00:00,BMFBOVESPA:MRVE3,7.63413561
+58239,2011-05-03T10:00:00,BMFBOVESPA:MRVE3,7.52381573
+58240,2011-05-04T10:00:00,BMFBOVESPA:MRVE3,7.15976013
+58241,2011-05-05T10:00:00,BMFBOVESPA:MRVE3,6.96118435
+58242,2011-05-06T10:00:00,BMFBOVESPA:MRVE3,7.33627193
+58243,2011-05-09T10:00:00,BMFBOVESPA:MRVE3,7.66171558
+58244,2011-05-10T10:00:00,BMFBOVESPA:MRVE3,7.99819121
+58245,2011-05-11T10:00:00,BMFBOVESPA:MRVE3,7.76651946
+58246,2011-05-12T10:00:00,BMFBOVESPA:MRVE3,8.0919631
+58247,2011-05-13T10:00:00,BMFBOVESPA:MRVE3,8.31811885
+58248,2011-05-16T10:00:00,BMFBOVESPA:MRVE3,7.99819121
+58249,2011-05-17T10:00:00,BMFBOVESPA:MRVE3,8.185735
+58250,2011-05-18T10:00:00,BMFBOVESPA:MRVE3,7.94015374
+58251,2011-05-19T10:00:00,BMFBOVESPA:MRVE3,7.48228271
+58252,2011-05-20T10:00:00,BMFBOVESPA:MRVE3,7.79497512
+58253,2011-05-23T10:00:00,BMFBOVESPA:MRVE3,7.87314823
+58254,2011-05-24T10:00:00,BMFBOVESPA:MRVE3,8.19142443
+58255,2011-05-25T10:00:00,BMFBOVESPA:MRVE3,8.30868409
+58256,2011-05-26T10:00:00,BMFBOVESPA:MRVE3,8.15792167
+58257,2011-05-27T10:00:00,BMFBOVESPA:MRVE3,8.19142443
+58258,2011-05-30T10:00:00,BMFBOVESPA:MRVE3,8.10766754
+58259,2011-05-31T10:00:00,BMFBOVESPA:MRVE3,8.12441891
+58260,2011-06-01T10:00:00,BMFBOVESPA:MRVE3,7.94015374
+58261,2011-06-02T10:00:00,BMFBOVESPA:MRVE3,8.19142443
+58262,2011-06-03T10:00:00,BMFBOVESPA:MRVE3,8.26401374
+58263,2011-06-06T10:00:00,BMFBOVESPA:MRVE3,8.00157547
+58264,2011-06-07T10:00:00,BMFBOVESPA:MRVE3,8.20817581
+58265,2011-06-08T10:00:00,BMFBOVESPA:MRVE3,8.23051098
+58266,2011-06-09T10:00:00,BMFBOVESPA:MRVE3,8.49294926
+58267,2011-06-10T10:00:00,BMFBOVESPA:MRVE3,8.34777064
+58268,2011-06-13T10:00:00,BMFBOVESPA:MRVE3,8.18025685
+58269,2011-06-14T10:00:00,BMFBOVESPA:MRVE3,7.90106719
+58270,2011-06-15T10:00:00,BMFBOVESPA:MRVE3,7.82847788
+58271,2011-06-16T10:00:00,BMFBOVESPA:MRVE3,7.53812064
+58272,2011-06-17T10:00:00,BMFBOVESPA:MRVE3,7.67213168
+58273,2011-06-20T10:00:00,BMFBOVESPA:MRVE3,7.69446685
+58274,2011-06-21T10:00:00,BMFBOVESPA:MRVE3,7.56045581
+58275,2011-06-22T10:00:00,BMFBOVESPA:MRVE3,7.26451478
+58276,2011-06-24T10:00:00,BMFBOVESPA:MRVE3,7.42644478
+58277,2011-06-27T10:00:00,BMFBOVESPA:MRVE3,7.60512616
+58278,2011-06-28T10:00:00,BMFBOVESPA:MRVE3,7.59395857
+58279,2011-06-29T10:00:00,BMFBOVESPA:MRVE3,7.42644478
+58280,2011-06-30T10:00:00,BMFBOVESPA:MRVE3,7.23659582
+58281,2011-07-01T10:00:00,BMFBOVESPA:MRVE3,7.56603961
+58282,2011-07-04T10:00:00,BMFBOVESPA:MRVE3,7.51578547
+58283,2011-07-05T10:00:00,BMFBOVESPA:MRVE3,7.23101202
+58284,2011-07-06T10:00:00,BMFBOVESPA:MRVE3,7.06349823
+58285,2011-07-07T10:00:00,BMFBOVESPA:MRVE3,6.84014651
+58286,2011-07-08T10:00:00,BMFBOVESPA:MRVE3,6.60004341
+58287,2011-07-11T10:00:00,BMFBOVESPA:MRVE3,6.29293479
+58288,2011-07-12T10:00:00,BMFBOVESPA:MRVE3,6.24268065
+58289,2011-07-13T10:00:00,BMFBOVESPA:MRVE3,6.50511892
+58290,2011-07-14T10:00:00,BMFBOVESPA:MRVE3,6.2035941
+58291,2011-07-15T10:00:00,BMFBOVESPA:MRVE3,6.26501582
+58292,2011-07-18T10:00:00,BMFBOVESPA:MRVE3,6.22592927
+58293,2011-07-19T10:00:00,BMFBOVESPA:MRVE3,6.23151306
+58294,2011-07-20T10:00:00,BMFBOVESPA:MRVE3,6.23151306
+58295,2011-07-21T10:00:00,BMFBOVESPA:MRVE3,6.61679479
+58296,2011-07-22T10:00:00,BMFBOVESPA:MRVE3,6.87364927
+58297,2011-07-25T10:00:00,BMFBOVESPA:MRVE3,6.84014651
+58298,2011-07-26T10:00:00,BMFBOVESPA:MRVE3,6.56095686
+58299,2011-07-27T10:00:00,BMFBOVESPA:MRVE3,6.47719996
+58300,2011-07-28T10:00:00,BMFBOVESPA:MRVE3,6.3655241
+58301,2011-07-29T10:00:00,BMFBOVESPA:MRVE3,6.42136203
+58302,2011-08-01T10:00:00,BMFBOVESPA:MRVE3,6.3655241
+58303,2011-08-02T10:00:00,BMFBOVESPA:MRVE3,6.13658858
+58304,2011-08-03T10:00:00,BMFBOVESPA:MRVE3,5.98582617
+58305,2011-08-04T10:00:00,BMFBOVESPA:MRVE3,5.53912272
+58306,2011-08-05T10:00:00,BMFBOVESPA:MRVE3,5.73455548
+58307,2011-08-08T10:00:00,BMFBOVESPA:MRVE3,5.50561997
+58308,2011-08-09T10:00:00,BMFBOVESPA:MRVE3,6.03608031
+58309,2011-08-10T10:00:00,BMFBOVESPA:MRVE3,6.15892375
+58310,2011-08-11T10:00:00,BMFBOVESPA:MRVE3,6.51628651
+58311,2011-08-12T10:00:00,BMFBOVESPA:MRVE3,6.45486479
+58312,2011-08-15T10:00:00,BMFBOVESPA:MRVE3,6.61679479
+58313,2011-08-16T10:00:00,BMFBOVESPA:MRVE3,6.61679479
+58314,2011-08-17T10:00:00,BMFBOVESPA:MRVE3,6.75638961
+58315,2011-08-18T10:00:00,BMFBOVESPA:MRVE3,6.30968617
+58316,2011-08-19T10:00:00,BMFBOVESPA:MRVE3,6.44928099
+58317,2011-08-22T10:00:00,BMFBOVESPA:MRVE3,6.51628651
+58318,2011-08-23T10:00:00,BMFBOVESPA:MRVE3,6.71730306
+58319,2011-08-24T10:00:00,BMFBOVESPA:MRVE3,6.70055168
+58320,2011-08-25T10:00:00,BMFBOVESPA:MRVE3,6.42136203
+58321,2011-08-26T10:00:00,BMFBOVESPA:MRVE3,6.47161617
+58322,2011-08-29T10:00:00,BMFBOVESPA:MRVE3,6.9239034
+58323,2011-08-30T10:00:00,BMFBOVESPA:MRVE3,7.21426064
+58324,2011-08-31T10:00:00,BMFBOVESPA:MRVE3,7.48228271
+58325,2011-09-01T10:00:00,BMFBOVESPA:MRVE3,7.92340236
+58326,2011-09-02T10:00:00,BMFBOVESPA:MRVE3,7.48228271
+58327,2011-09-05T10:00:00,BMFBOVESPA:MRVE3,7.14725513
+58328,2011-09-06T10:00:00,BMFBOVESPA:MRVE3,7.55487202
+58329,2011-09-08T10:00:00,BMFBOVESPA:MRVE3,7.73913719
+58330,2011-09-09T10:00:00,BMFBOVESPA:MRVE3,7.19750927
+58331,2011-09-12T10:00:00,BMFBOVESPA:MRVE3,7.06908202
+58332,2011-09-13T10:00:00,BMFBOVESPA:MRVE3,6.86806547
+58333,2011-09-14T10:00:00,BMFBOVESPA:MRVE3,6.85689789
+58334,2011-09-15T10:00:00,BMFBOVESPA:MRVE3,6.7675572
+58335,2011-09-16T10:00:00,BMFBOVESPA:MRVE3,6.83456272
+58336,2011-09-19T10:00:00,BMFBOVESPA:MRVE3,6.6056272
+58337,2011-09-20T10:00:00,BMFBOVESPA:MRVE3,6.2035941
+58338,2011-09-21T10:00:00,BMFBOVESPA:MRVE3,5.93557203
+58339,2011-09-22T10:00:00,BMFBOVESPA:MRVE3,5.58379307
+58340,2011-09-23T10:00:00,BMFBOVESPA:MRVE3,5.86298272
+58341,2011-09-26T10:00:00,BMFBOVESPA:MRVE3,5.77922583
+58342,2011-09-27T10:00:00,BMFBOVESPA:MRVE3,5.74572307
+58343,2011-09-28T10:00:00,BMFBOVESPA:MRVE3,5.63404721
+58344,2011-09-29T10:00:00,BMFBOVESPA:MRVE3,5.7233879
+58345,2011-09-30T10:00:00,BMFBOVESPA:MRVE3,5.37719272
+58346,2011-10-03T10:00:00,BMFBOVESPA:MRVE3,5.08125169
+58347,2011-10-04T10:00:00,BMFBOVESPA:MRVE3,5.3995279
+58348,2011-10-05T10:00:00,BMFBOVESPA:MRVE3,5.42186307
+58349,2011-10-06T10:00:00,BMFBOVESPA:MRVE3,5.7178041
+58350,2011-10-07T10:00:00,BMFBOVESPA:MRVE3,5.639631
+58351,2011-10-10T10:00:00,BMFBOVESPA:MRVE3,5.90206927
+58352,2011-10-11T10:00:00,BMFBOVESPA:MRVE3,6.08633444
+58353,2011-10-13T10:00:00,BMFBOVESPA:MRVE3,6.05841548
+58354,2011-10-14T10:00:00,BMFBOVESPA:MRVE3,6.22034548
+58355,2011-10-17T09:00:00,BMFBOVESPA:MRVE3,5.99699376
+58356,2011-10-18T09:00:00,BMFBOVESPA:MRVE3,6.23709686
+58357,2011-10-19T09:00:00,BMFBOVESPA:MRVE3,6.39344306
+58358,2011-10-20T09:00:00,BMFBOVESPA:MRVE3,6.28735099
+58359,2011-10-21T09:00:00,BMFBOVESPA:MRVE3,6.40461065
+58360,2011-10-24T09:00:00,BMFBOVESPA:MRVE3,6.56654065
+58361,2011-10-25T09:00:00,BMFBOVESPA:MRVE3,6.33760513
+58362,2011-10-26T09:00:00,BMFBOVESPA:MRVE3,6.50511892
+58363,2011-10-27T09:00:00,BMFBOVESPA:MRVE3,7.03557927
+58364,2011-10-28T09:00:00,BMFBOVESPA:MRVE3,7.19192547
+58365,2011-10-31T09:00:00,BMFBOVESPA:MRVE3,6.75638961
+58366,2011-11-01T09:00:00,BMFBOVESPA:MRVE3,6.57770823
+58367,2011-11-03T09:00:00,BMFBOVESPA:MRVE3,6.37669168
+58368,2011-11-04T09:00:00,BMFBOVESPA:MRVE3,6.44928099
+58369,2011-11-07T09:00:00,BMFBOVESPA:MRVE3,6.39344306
+58370,2011-11-08T09:00:00,BMFBOVESPA:MRVE3,6.44928099
+58371,2011-11-09T09:00:00,BMFBOVESPA:MRVE3,6.08633444
+58372,2011-11-10T09:00:00,BMFBOVESPA:MRVE3,6.17009134
+58373,2011-11-11T09:00:00,BMFBOVESPA:MRVE3,6.44928099
+58374,2011-11-14T09:00:00,BMFBOVESPA:MRVE3,6.22034548
+58375,2011-11-16T09:00:00,BMFBOVESPA:MRVE3,6.2035941
+58376,2011-11-17T09:00:00,BMFBOVESPA:MRVE3,5.90206927
+58377,2011-11-18T09:00:00,BMFBOVESPA:MRVE3,5.91882065
+58378,2011-11-21T09:00:00,BMFBOVESPA:MRVE3,5.7959772
+58379,2011-11-22T09:00:00,BMFBOVESPA:MRVE3,5.61729583
+58380,2011-11-23T09:00:00,BMFBOVESPA:MRVE3,5.63404721
+58381,2011-11-24T09:00:00,BMFBOVESPA:MRVE3,5.89090169
+58382,2011-11-25T09:00:00,BMFBOVESPA:MRVE3,5.92440445
+58383,2011-11-28T09:00:00,BMFBOVESPA:MRVE3,6.17009134
+58384,2011-11-29T09:00:00,BMFBOVESPA:MRVE3,6.41577824
+58385,2011-11-30T09:00:00,BMFBOVESPA:MRVE3,6.50511892
+58386,2011-12-01T09:00:00,BMFBOVESPA:MRVE3,6.86806547
+58387,2011-12-02T09:00:00,BMFBOVESPA:MRVE3,6.95182237
+58388,2011-12-05T09:00:00,BMFBOVESPA:MRVE3,7.11933616
+58389,2011-12-06T09:00:00,BMFBOVESPA:MRVE3,7.17517409
+58390,2011-12-07T09:00:00,BMFBOVESPA:MRVE3,6.81222754
+58391,2011-12-08T09:00:00,BMFBOVESPA:MRVE3,6.48836755
+58392,2011-12-09T09:00:00,BMFBOVESPA:MRVE3,6.71730306
+58393,2011-12-12T09:00:00,BMFBOVESPA:MRVE3,6.58887582
+58394,2011-12-13T09:00:00,BMFBOVESPA:MRVE3,6.63912996
+58395,2011-12-14T09:00:00,BMFBOVESPA:MRVE3,6.45486479
+58396,2011-12-15T09:00:00,BMFBOVESPA:MRVE3,6.53303789
+58397,2011-12-16T09:00:00,BMFBOVESPA:MRVE3,6.62796237
+58398,2011-12-19T09:00:00,BMFBOVESPA:MRVE3,6.38227548
+58399,2011-12-20T09:00:00,BMFBOVESPA:MRVE3,6.33202134
+58400,2011-12-21T09:00:00,BMFBOVESPA:MRVE3,6.14217238
+58401,2011-12-22T09:00:00,BMFBOVESPA:MRVE3,6.04724789
+58402,2011-12-23T09:00:00,BMFBOVESPA:MRVE3,6.00257755
+58403,2011-12-26T09:00:00,BMFBOVESPA:MRVE3,6.09191824
+58404,2011-12-27T09:00:00,BMFBOVESPA:MRVE3,6.22592927
+58405,2011-12-28T09:00:00,BMFBOVESPA:MRVE3,6.00257755
+58406,2011-12-29T09:00:00,BMFBOVESPA:MRVE3,5.97465858
+58407,2012-01-02T09:00:00,BMFBOVESPA:MRVE3,6.3599403
+58408,2012-01-03T09:00:00,BMFBOVESPA:MRVE3,6.69496789
+58409,2012-01-04T09:00:00,BMFBOVESPA:MRVE3,6.80105996
+58410,2012-01-05T09:00:00,BMFBOVESPA:MRVE3,6.53303789
+58411,2012-01-06T09:00:00,BMFBOVESPA:MRVE3,6.49395134
+58412,2012-01-09T09:00:00,BMFBOVESPA:MRVE3,6.65029754
+58413,2012-01-10T09:00:00,BMFBOVESPA:MRVE3,6.99090892
+58414,2012-01-11T09:00:00,BMFBOVESPA:MRVE3,7.14167133
+58415,2012-01-12T09:00:00,BMFBOVESPA:MRVE3,7.13050375
+58416,2012-01-13T09:00:00,BMFBOVESPA:MRVE3,6.71730306
+58417,2012-01-16T09:00:00,BMFBOVESPA:MRVE3,6.82339513
+58418,2012-01-17T09:00:00,BMFBOVESPA:MRVE3,7.10816858
+58419,2012-01-18T09:00:00,BMFBOVESPA:MRVE3,7.27009857
+58420,2012-01-19T09:00:00,BMFBOVESPA:MRVE3,7.61629375
+58421,2012-01-20T09:00:00,BMFBOVESPA:MRVE3,7.77263995
+58422,2012-01-23T09:00:00,BMFBOVESPA:MRVE3,7.73913719
+58423,2012-01-24T09:00:00,BMFBOVESPA:MRVE3,7.51020168
+58424,2012-01-26T09:00:00,BMFBOVESPA:MRVE3,7.90665098
+58425,2012-01-27T09:00:00,BMFBOVESPA:MRVE3,7.88989961
+58426,2012-01-30T09:00:00,BMFBOVESPA:MRVE3,7.61629375
+58427,2012-01-31T09:00:00,BMFBOVESPA:MRVE3,7.51020168
+58428,2012-02-01T09:00:00,BMFBOVESPA:MRVE3,7.68888306
+58429,2012-02-02T09:00:00,BMFBOVESPA:MRVE3,7.86198064
+58430,2012-02-03T09:00:00,BMFBOVESPA:MRVE3,7.9736565
+58431,2012-02-06T09:00:00,BMFBOVESPA:MRVE3,8.09091616
+58432,2012-02-07T09:00:00,BMFBOVESPA:MRVE3,7.92340236
+58433,2012-02-08T09:00:00,BMFBOVESPA:MRVE3,7.75030478
+58434,2012-02-09T09:00:00,BMFBOVESPA:MRVE3,7.54928823
+58435,2012-02-10T09:00:00,BMFBOVESPA:MRVE3,7.54928823
+58436,2012-02-13T09:00:00,BMFBOVESPA:MRVE3,7.94573754
+58437,2012-02-14T09:00:00,BMFBOVESPA:MRVE3,8.04066202
+58438,2012-02-15T09:00:00,BMFBOVESPA:MRVE3,8.27518133
+58439,2012-02-16T09:00:00,BMFBOVESPA:MRVE3,8.55437098
+58440,2012-02-17T09:00:00,BMFBOVESPA:MRVE3,8.06299719
+58441,2012-02-22T09:00:00,BMFBOVESPA:MRVE3,7.92898616
+58442,2012-02-23T09:00:00,BMFBOVESPA:MRVE3,7.93456995
+58443,2012-02-24T09:00:00,BMFBOVESPA:MRVE3,7.76705616
+58444,2012-02-27T10:00:00,BMFBOVESPA:MRVE3,7.59954237
+58445,2012-02-28T10:00:00,BMFBOVESPA:MRVE3,7.76147236
+58446,2012-02-29T10:00:00,BMFBOVESPA:MRVE3,7.7335534
+58447,2012-03-01T10:00:00,BMFBOVESPA:MRVE3,7.88989961
+58448,2012-03-02T10:00:00,BMFBOVESPA:MRVE3,8.09649995
+58449,2012-03-05T10:00:00,BMFBOVESPA:MRVE3,8.17467305
+58450,2012-03-06T10:00:00,BMFBOVESPA:MRVE3,7.90106719
+58451,2012-03-07T10:00:00,BMFBOVESPA:MRVE3,8.27518133
+58452,2012-03-08T10:00:00,BMFBOVESPA:MRVE3,8.26959753
+58453,2012-03-09T10:00:00,BMFBOVESPA:MRVE3,8.09649995
+58454,2012-03-12T10:00:00,BMFBOVESPA:MRVE3,8.00715926
+58455,2012-03-13T10:00:00,BMFBOVESPA:MRVE3,8.25842995
+58456,2012-03-14T10:00:00,BMFBOVESPA:MRVE3,8.09649995
+58457,2012-03-15T10:00:00,BMFBOVESPA:MRVE3,7.99599167
+58458,2012-03-16T10:00:00,BMFBOVESPA:MRVE3,8.02391064
+58459,2012-03-19T10:00:00,BMFBOVESPA:MRVE3,7.79497512
+58460,2012-03-20T10:00:00,BMFBOVESPA:MRVE3,8.01832685
+58461,2012-03-21T10:00:00,BMFBOVESPA:MRVE3,7.92340236
+58462,2012-03-22T10:00:00,BMFBOVESPA:MRVE3,7.75030478
+58463,2012-03-23T10:00:00,BMFBOVESPA:MRVE3,7.70563443
+58464,2012-03-26T10:00:00,BMFBOVESPA:MRVE3,7.76147236
+58465,2012-03-27T10:00:00,BMFBOVESPA:MRVE3,7.37060685
+58466,2012-03-28T10:00:00,BMFBOVESPA:MRVE3,7.45436375
+58467,2012-03-29T10:00:00,BMFBOVESPA:MRVE3,7.36502306
+58468,2012-03-30T10:00:00,BMFBOVESPA:MRVE3,7.23101202
+58469,2012-04-02T10:00:00,BMFBOVESPA:MRVE3,6.9239034
+58470,2012-04-03T10:00:00,BMFBOVESPA:MRVE3,7.0858334
+58471,2012-04-04T10:00:00,BMFBOVESPA:MRVE3,7.35943926
+58472,2012-04-05T10:00:00,BMFBOVESPA:MRVE3,7.63304512
+58473,2012-04-09T10:00:00,BMFBOVESPA:MRVE3,7.56603961
+58474,2012-04-10T10:00:00,BMFBOVESPA:MRVE3,7.30360133
+58475,2012-04-11T10:00:00,BMFBOVESPA:MRVE3,7.0914172
+58476,2012-04-12T10:00:00,BMFBOVESPA:MRVE3,7.2533472
+58477,2012-04-13T10:00:00,BMFBOVESPA:MRVE3,7.02999547
+58478,2012-04-16T10:00:00,BMFBOVESPA:MRVE3,7.2533472
+58479,2012-04-17T10:00:00,BMFBOVESPA:MRVE3,7.62187754
+58480,2012-04-18T10:00:00,BMFBOVESPA:MRVE3,7.23101202
+58481,2012-04-19T10:00:00,BMFBOVESPA:MRVE3,7.0076603
+58482,2012-04-20T10:00:00,BMFBOVESPA:MRVE3,6.86806547
+58483,2012-04-23T10:00:00,BMFBOVESPA:MRVE3,6.57212444
+58484,2012-04-24T10:00:00,BMFBOVESPA:MRVE3,6.58887582
+58485,2012-04-25T10:00:00,BMFBOVESPA:MRVE3,6.53303789
+58486,2012-04-26T10:00:00,BMFBOVESPA:MRVE3,6.62796237
+58487,2012-04-27T10:00:00,BMFBOVESPA:MRVE3,6.34877272
+58488,2012-04-30T10:00:00,BMFBOVESPA:MRVE3,6.19242651
+58489,2012-05-02T10:00:00,BMFBOVESPA:MRVE3,6.50511892
+58490,2012-05-03T10:00:00,BMFBOVESPA:MRVE3,6.86806547
+58491,2012-05-04T10:00:00,BMFBOVESPA:MRVE3,6.86806547
+58492,2012-05-07T10:00:00,BMFBOVESPA:MRVE3,6.90156823
+58493,2012-05-08T10:00:00,BMFBOVESPA:MRVE3,6.97415754
+58494,2012-05-09T10:00:00,BMFBOVESPA:MRVE3,6.62796237
+58495,2012-05-10T10:00:00,BMFBOVESPA:MRVE3,6.5218703
+58496,2012-05-11T10:00:00,BMFBOVESPA:MRVE3,6.56095686
+58497,2012-05-14T10:00:00,BMFBOVESPA:MRVE3,6.19801031
+58498,2012-05-15T10:00:00,BMFBOVESPA:MRVE3,5.26551686
+58499,2012-05-16T10:00:00,BMFBOVESPA:MRVE3,5.38836031
+58500,2012-05-17T10:00:00,BMFBOVESPA:MRVE3,5.477701
+58501,2012-05-18T10:00:00,BMFBOVESPA:MRVE3,5.72571048
+58502,2012-05-21T10:00:00,BMFBOVESPA:MRVE3,5.96960484
+58503,2012-05-22T10:00:00,BMFBOVESPA:MRVE3,5.58053526
+58504,2012-05-23T10:00:00,BMFBOVESPA:MRVE3,5.54569321
+58505,2012-05-24T10:00:00,BMFBOVESPA:MRVE3,5.54569321
+58506,2012-05-25T10:00:00,BMFBOVESPA:MRVE3,5.52827276
+58507,2012-05-28T10:00:00,BMFBOVESPA:MRVE3,5.66764039
+58508,2012-05-29T10:00:00,BMFBOVESPA:MRVE3,5.42955304
+58509,2012-05-30T10:00:00,BMFBOVESPA:MRVE3,5.11016756
+58510,2012-05-31T10:00:00,BMFBOVESPA:MRVE3,5.02886944
+58511,2012-06-01T10:00:00,BMFBOVESPA:MRVE3,4.82562414
+58512,2012-06-04T10:00:00,BMFBOVESPA:MRVE3,4.79078209
+58513,2012-06-05T10:00:00,BMFBOVESPA:MRVE3,4.58172978
+58514,2012-06-06T10:00:00,BMFBOVESPA:MRVE3,4.77336107
+58515,2012-06-08T10:00:00,BMFBOVESPA:MRVE3,4.95918534
+58516,2012-06-11T10:00:00,BMFBOVESPA:MRVE3,4.86046619
+58517,2012-06-12T10:00:00,BMFBOVESPA:MRVE3,4.81981713
+58518,2012-06-13T10:00:00,BMFBOVESPA:MRVE3,4.93595731
+58519,2012-06-14T10:00:00,BMFBOVESPA:MRVE3,5.08113252
+58520,2012-06-15T10:00:00,BMFBOVESPA:MRVE3,5.28437782
+58521,2012-06-18T10:00:00,BMFBOVESPA:MRVE3,5.29018483
+58522,2012-06-19T10:00:00,BMFBOVESPA:MRVE3,5.30760586
+58523,2012-06-20T10:00:00,BMFBOVESPA:MRVE3,5.31921987
+58524,2012-06-21T10:00:00,BMFBOVESPA:MRVE3,5.23211474
+58525,2012-06-22T10:00:00,BMFBOVESPA:MRVE3,5.42955304
+58526,2012-06-25T10:00:00,BMFBOVESPA:MRVE3,5.20888671
+58527,2012-06-26T10:00:00,BMFBOVESPA:MRVE3,5.10436056
+58528,2012-06-27T10:00:00,BMFBOVESPA:MRVE3,4.9998344
+58529,2012-06-28T10:00:00,BMFBOVESPA:MRVE3,5.08693953
+58530,2012-06-29T10:00:00,BMFBOVESPA:MRVE3,5.40051799
+58531,2012-07-02T10:00:00,BMFBOVESPA:MRVE3,5.56311423
+58532,2012-07-03T10:00:00,BMFBOVESPA:MRVE3,5.83604364
+58533,2012-07-04T10:00:00,BMFBOVESPA:MRVE3,5.83023663
+58534,2012-07-05T10:00:00,BMFBOVESPA:MRVE3,5.7431315
+58535,2012-07-06T10:00:00,BMFBOVESPA:MRVE3,5.84765766
+58536,2012-07-10T10:00:00,BMFBOVESPA:MRVE3,5.91734176
+58537,2012-07-11T10:00:00,BMFBOVESPA:MRVE3,5.78958757
+58538,2012-07-12T10:00:00,BMFBOVESPA:MRVE3,5.67925441
+58539,2012-07-13T10:00:00,BMFBOVESPA:MRVE3,5.85346466
+58540,2012-07-16T10:00:00,BMFBOVESPA:MRVE3,5.70828945
+58541,2012-07-17T10:00:00,BMFBOVESPA:MRVE3,6.00444689
+58542,2012-07-18T10:00:00,BMFBOVESPA:MRVE3,6.13220108
+58543,2012-07-19T10:00:00,BMFBOVESPA:MRVE3,6.39932347
+58544,2012-07-20T10:00:00,BMFBOVESPA:MRVE3,5.99283287
+58545,2012-07-23T10:00:00,BMFBOVESPA:MRVE3,5.74893851
+58546,2012-07-24T10:00:00,BMFBOVESPA:MRVE3,5.76055253
+58547,2012-07-25T10:00:00,BMFBOVESPA:MRVE3,5.8070086
+58548,2012-07-26T10:00:00,BMFBOVESPA:MRVE3,6.03928894
+58549,2012-07-27T10:00:00,BMFBOVESPA:MRVE3,6.33544638
+58550,2012-07-30T10:00:00,BMFBOVESPA:MRVE3,6.70128792
+58551,2012-07-31T10:00:00,BMFBOVESPA:MRVE3,6.47481458
+58552,2012-08-01T10:00:00,BMFBOVESPA:MRVE3,6.22511321
+58553,2012-08-02T10:00:00,BMFBOVESPA:MRVE3,5.86507868
+58554,2012-08-03T10:00:00,BMFBOVESPA:MRVE3,6.22511321
+58555,2012-08-06T10:00:00,BMFBOVESPA:MRVE3,6.41093749
+58556,2012-08-07T10:00:00,BMFBOVESPA:MRVE3,6.26576228
+58557,2012-08-08T10:00:00,BMFBOVESPA:MRVE3,6.56191971
+58558,2012-08-09T10:00:00,BMFBOVESPA:MRVE3,6.50965664
+58559,2012-08-10T10:00:00,BMFBOVESPA:MRVE3,6.63160382
+58560,2012-08-13T10:00:00,BMFBOVESPA:MRVE3,6.53869168
+58561,2012-08-14T10:00:00,BMFBOVESPA:MRVE3,6.56191971
+58562,2012-08-15T10:00:00,BMFBOVESPA:MRVE3,6.56772672
+58563,2012-08-16T10:00:00,BMFBOVESPA:MRVE3,6.92776126
+58564,2012-08-17T10:00:00,BMFBOVESPA:MRVE3,6.98002433
+58565,2012-08-20T10:00:00,BMFBOVESPA:MRVE3,6.90453322
+58566,2012-08-21T10:00:00,BMFBOVESPA:MRVE3,6.63741083
+58567,2012-08-22T10:00:00,BMFBOVESPA:MRVE3,6.64902484
+58568,2012-08-23T10:00:00,BMFBOVESPA:MRVE3,6.59095476
+58569,2012-08-24T10:00:00,BMFBOVESPA:MRVE3,6.61418279
+58570,2012-08-27T10:00:00,BMFBOVESPA:MRVE3,6.73032296
+58571,2012-08-28T10:00:00,BMFBOVESPA:MRVE3,6.73612997
+58572,2012-08-29T10:00:00,BMFBOVESPA:MRVE3,6.73612997
+58573,2012-08-30T10:00:00,BMFBOVESPA:MRVE3,6.76516501
+58574,2012-08-31T10:00:00,BMFBOVESPA:MRVE3,6.84065613
+58575,2012-09-03T10:00:00,BMFBOVESPA:MRVE3,6.79420006
+58576,2012-09-04T10:00:00,BMFBOVESPA:MRVE3,6.63160382
+58577,2012-09-05T10:00:00,BMFBOVESPA:MRVE3,6.43997253
+58578,2012-09-06T10:00:00,BMFBOVESPA:MRVE3,6.79420006
+58579,2012-09-10T10:00:00,BMFBOVESPA:MRVE3,6.60256877
+58580,2012-09-11T10:00:00,BMFBOVESPA:MRVE3,6.45739356
+58581,2012-09-12T10:00:00,BMFBOVESPA:MRVE3,6.61418279
+58582,2012-09-13T10:00:00,BMFBOVESPA:MRVE3,6.98002433
+58583,2012-09-14T10:00:00,BMFBOVESPA:MRVE3,6.91614724
+58584,2012-09-17T10:00:00,BMFBOVESPA:MRVE3,6.67225288
+58585,2012-09-18T10:00:00,BMFBOVESPA:MRVE3,6.63160382
+58586,2012-09-19T10:00:00,BMFBOVESPA:MRVE3,6.82904211
+58587,2012-09-20T10:00:00,BMFBOVESPA:MRVE3,6.84646313
+58588,2012-09-21T10:00:00,BMFBOVESPA:MRVE3,6.85807715
+58589,2012-09-24T10:00:00,BMFBOVESPA:MRVE3,6.97421732
+58590,2012-09-25T10:00:00,BMFBOVESPA:MRVE3,7.29940981
+58591,2012-09-26T10:00:00,BMFBOVESPA:MRVE3,7.14842758
+58592,2012-09-27T10:00:00,BMFBOVESPA:MRVE3,7.20069066
+58593,2012-09-28T10:00:00,BMFBOVESPA:MRVE3,7.04390143
+58594,2012-10-01T10:00:00,BMFBOVESPA:MRVE3,7.17746262
+58595,2012-10-02T10:00:00,BMFBOVESPA:MRVE3,7.16584861
+58596,2012-10-03T10:00:00,BMFBOVESPA:MRVE3,7.15423459
+58597,2012-10-04T10:00:00,BMFBOVESPA:MRVE3,7.11358553
+58598,2012-10-05T10:00:00,BMFBOVESPA:MRVE3,7.31102382
+58599,2012-10-08T10:00:00,BMFBOVESPA:MRVE3,7.14842758
+58600,2012-10-09T10:00:00,BMFBOVESPA:MRVE3,7.03809442
+58601,2012-10-10T10:00:00,BMFBOVESPA:MRVE3,7.17165562
+58602,2012-10-11T10:00:00,BMFBOVESPA:MRVE3,7.18326963
+58603,2012-10-15T10:00:00,BMFBOVESPA:MRVE3,7.27037476
+58604,2012-10-16T10:00:00,BMFBOVESPA:MRVE3,7.2297257
+58605,2012-10-17T10:00:00,BMFBOVESPA:MRVE3,7.31683083
+58606,2012-10-18T10:00:00,BMFBOVESPA:MRVE3,7.08455049
+58607,2012-10-19T10:00:00,BMFBOVESPA:MRVE3,7.01486638
+58608,2012-10-22T09:00:00,BMFBOVESPA:MRVE3,6.79420006
+58609,2012-10-23T09:00:00,BMFBOVESPA:MRVE3,6.57934074
+58610,2012-10-24T09:00:00,BMFBOVESPA:MRVE3,6.47481458
+58611,2012-10-25T09:00:00,BMFBOVESPA:MRVE3,6.39932347
+58612,2012-10-26T09:00:00,BMFBOVESPA:MRVE3,6.15542911
+58613,2012-10-29T09:00:00,BMFBOVESPA:MRVE3,6.16123612
+58614,2012-10-30T09:00:00,BMFBOVESPA:MRVE3,6.13220108
+58615,2012-10-31T09:00:00,BMFBOVESPA:MRVE3,5.98121885
+58616,2012-11-01T09:00:00,BMFBOVESPA:MRVE3,6.15542911
+58617,2012-11-05T09:00:00,BMFBOVESPA:MRVE3,6.18446415
+58618,2012-11-06T09:00:00,BMFBOVESPA:MRVE3,6.38190245
+58619,2012-11-07T09:00:00,BMFBOVESPA:MRVE3,6.38770946
+58620,2012-11-08T09:00:00,BMFBOVESPA:MRVE3,6.11478005
+58621,2012-11-09T09:00:00,BMFBOVESPA:MRVE3,6.18446415
+58622,2012-11-12T09:00:00,BMFBOVESPA:MRVE3,6.00444689
+58623,2012-11-13T09:00:00,BMFBOVESPA:MRVE3,6.32383236
+58624,2012-11-14T09:00:00,BMFBOVESPA:MRVE3,5.97541185
+58625,2012-11-16T09:00:00,BMFBOVESPA:MRVE3,5.69667543
+58626,2012-11-19T09:00:00,BMFBOVESPA:MRVE3,6.06251697
+58627,2012-11-21T09:00:00,BMFBOVESPA:MRVE3,5.98702586
+58628,2012-11-22T09:00:00,BMFBOVESPA:MRVE3,6.15542911
+58629,2012-11-23T09:00:00,BMFBOVESPA:MRVE3,6.36448142
+58630,2012-11-26T09:00:00,BMFBOVESPA:MRVE3,6.20188518
+58631,2012-11-27T09:00:00,BMFBOVESPA:MRVE3,6.0102539
+58632,2012-11-28T09:00:00,BMFBOVESPA:MRVE3,6.06251697
+58633,2012-11-29T09:00:00,BMFBOVESPA:MRVE3,6.32963937
+58634,2012-11-30T09:00:00,BMFBOVESPA:MRVE3,6.56772672
+58635,2012-12-03T09:00:00,BMFBOVESPA:MRVE3,6.83484912
+58636,2012-12-04T09:00:00,BMFBOVESPA:MRVE3,6.76516501
+58637,2012-12-05T09:00:00,BMFBOVESPA:MRVE3,6.73032296
+58638,2012-12-06T09:00:00,BMFBOVESPA:MRVE3,6.91034023
+58639,2012-12-07T09:00:00,BMFBOVESPA:MRVE3,7.04970844
+58640,2012-12-10T09:00:00,BMFBOVESPA:MRVE3,7.06712946
+58641,2012-12-11T09:00:00,BMFBOVESPA:MRVE3,6.8232351
+58642,2012-12-12T09:00:00,BMFBOVESPA:MRVE3,6.64902484
+58643,2012-12-13T09:00:00,BMFBOVESPA:MRVE3,6.59676177
+58644,2012-12-14T09:00:00,BMFBOVESPA:MRVE3,6.6199898
+58645,2012-12-17T09:00:00,BMFBOVESPA:MRVE3,6.67805989
+58646,2012-12-18T09:00:00,BMFBOVESPA:MRVE3,6.78839305
+58647,2012-12-19T09:00:00,BMFBOVESPA:MRVE3,6.81162108
+58648,2012-12-20T09:00:00,BMFBOVESPA:MRVE3,6.91034023
+58649,2012-12-21T09:00:00,BMFBOVESPA:MRVE3,6.85807715
+58650,2012-12-26T09:00:00,BMFBOVESPA:MRVE3,6.91614724
+58651,2012-12-27T09:00:00,BMFBOVESPA:MRVE3,6.8232351
+58652,2012-12-28T09:00:00,BMFBOVESPA:MRVE3,6.9567963
+58653,2013-01-02T09:00:00,BMFBOVESPA:MRVE3,6.76516501
+58654,2013-01-03T09:00:00,BMFBOVESPA:MRVE3,6.88130519
+58655,2013-01-04T09:00:00,BMFBOVESPA:MRVE3,6.75935801
+58656,2013-01-07T09:00:00,BMFBOVESPA:MRVE3,6.62579681
+58657,2013-01-08T09:00:00,BMFBOVESPA:MRVE3,6.47481458
+58658,2013-01-09T09:00:00,BMFBOVESPA:MRVE3,6.56772672
+58659,2013-01-10T09:00:00,BMFBOVESPA:MRVE3,6.6199898
+58660,2013-01-11T09:00:00,BMFBOVESPA:MRVE3,6.47481458
+58661,2013-01-14T09:00:00,BMFBOVESPA:MRVE3,6.59095476
+58662,2013-01-15T09:00:00,BMFBOVESPA:MRVE3,6.51546364
+58663,2013-01-16T09:00:00,BMFBOVESPA:MRVE3,6.64321783
+58664,2013-01-17T09:00:00,BMFBOVESPA:MRVE3,6.67805989
+58665,2013-01-18T09:00:00,BMFBOVESPA:MRVE3,6.45739356
+58666,2013-01-21T09:00:00,BMFBOVESPA:MRVE3,6.50384963
+58667,2013-01-22T09:00:00,BMFBOVESPA:MRVE3,6.50384963
+58668,2013-01-23T09:00:00,BMFBOVESPA:MRVE3,6.56772672
+58669,2013-01-24T09:00:00,BMFBOVESPA:MRVE3,6.32963937
+58670,2013-01-28T09:00:00,BMFBOVESPA:MRVE3,6.31221834
+58671,2013-01-29T09:00:00,BMFBOVESPA:MRVE3,6.45158655
+58672,2013-01-30T09:00:00,BMFBOVESPA:MRVE3,6.53288467
+58673,2013-01-31T09:00:00,BMFBOVESPA:MRVE3,6.6199898
+58674,2013-02-01T09:00:00,BMFBOVESPA:MRVE3,6.66063886
+58675,2013-02-04T09:00:00,BMFBOVESPA:MRVE3,6.753551
+58676,2013-02-05T09:00:00,BMFBOVESPA:MRVE3,6.76516501
+58677,2013-02-06T09:00:00,BMFBOVESPA:MRVE3,6.69548091
+58678,2013-02-07T09:00:00,BMFBOVESPA:MRVE3,6.6199898
+58679,2013-02-08T09:00:00,BMFBOVESPA:MRVE3,6.6199898
+58680,2013-02-13T09:00:00,BMFBOVESPA:MRVE3,6.59676177
+58681,2013-02-14T09:00:00,BMFBOVESPA:MRVE3,6.72451595
+58682,2013-02-15T09:00:00,BMFBOVESPA:MRVE3,6.753551
+58683,2013-02-18T10:00:00,BMFBOVESPA:MRVE3,6.64902484
+58684,2013-02-19T10:00:00,BMFBOVESPA:MRVE3,6.77097202
+58685,2013-02-20T10:00:00,BMFBOVESPA:MRVE3,6.88130519
+58686,2013-02-21T10:00:00,BMFBOVESPA:MRVE3,6.81162108
+58687,2013-02-22T10:00:00,BMFBOVESPA:MRVE3,6.93356826
+58688,2013-02-25T10:00:00,BMFBOVESPA:MRVE3,6.86388416
+58689,2013-02-26T10:00:00,BMFBOVESPA:MRVE3,6.91034023
+58690,2013-02-27T10:00:00,BMFBOVESPA:MRVE3,7.36909391
+58691,2013-02-28T10:00:00,BMFBOVESPA:MRVE3,7.37490092
+58692,2013-03-01T10:00:00,BMFBOVESPA:MRVE3,7.21811168
+58693,2013-03-04T10:00:00,BMFBOVESPA:MRVE3,7.13100656
+58694,2013-03-05T10:00:00,BMFBOVESPA:MRVE3,6.68386689
+58695,2013-03-06T10:00:00,BMFBOVESPA:MRVE3,6.83484912
+58696,2013-03-07T10:00:00,BMFBOVESPA:MRVE3,6.64321783
+58697,2013-03-08T10:00:00,BMFBOVESPA:MRVE3,6.38190245
+58698,2013-03-11T10:00:00,BMFBOVESPA:MRVE3,6.56191971
+58699,2013-03-12T10:00:00,BMFBOVESPA:MRVE3,6.85227014
+58700,2013-03-13T10:00:00,BMFBOVESPA:MRVE3,6.60837578
+58701,2013-03-14T10:00:00,BMFBOVESPA:MRVE3,6.19027116
+58702,2013-03-15T10:00:00,BMFBOVESPA:MRVE3,5.69086842
+58703,2013-03-18T10:00:00,BMFBOVESPA:MRVE3,5.89411372
+58704,2013-03-19T10:00:00,BMFBOVESPA:MRVE3,5.56311423
+58705,2013-03-20T10:00:00,BMFBOVESPA:MRVE3,5.2669568
+58706,2013-03-21T10:00:00,BMFBOVESPA:MRVE3,5.15081662
+58707,2013-03-22T10:00:00,BMFBOVESPA:MRVE3,5.05209748
+58708,2013-03-25T10:00:00,BMFBOVESPA:MRVE3,5.01725543
+58709,2013-03-26T10:00:00,BMFBOVESPA:MRVE3,5.05209748
+58710,2013-03-27T10:00:00,BMFBOVESPA:MRVE3,4.9301503
+58711,2013-03-28T10:00:00,BMFBOVESPA:MRVE3,4.87208021
+58712,2013-04-01T10:00:00,BMFBOVESPA:MRVE3,4.87208021
+58713,2013-04-02T10:00:00,BMFBOVESPA:MRVE3,4.92434329
+58714,2013-04-03T10:00:00,BMFBOVESPA:MRVE3,5.04629047
+58715,2013-04-04T10:00:00,BMFBOVESPA:MRVE3,5.28437782
+58716,2013-04-05T10:00:00,BMFBOVESPA:MRVE3,5.41213201
+58717,2013-04-08T10:00:00,BMFBOVESPA:MRVE3,5.44697406
+58718,2013-04-09T10:00:00,BMFBOVESPA:MRVE3,5.2669568
+58719,2013-04-10T10:00:00,BMFBOVESPA:MRVE3,5.70248244
+58720,2013-04-11T10:00:00,BMFBOVESPA:MRVE3,5.46439509
+58721,2013-04-12T10:00:00,BMFBOVESPA:MRVE3,5.36567594
+58722,2013-04-15T10:00:00,BMFBOVESPA:MRVE3,5.09855355
+58723,2013-04-16T10:00:00,BMFBOVESPA:MRVE3,5.15662363
+58724,2013-04-17T10:00:00,BMFBOVESPA:MRVE3,5.05209748
+58725,2013-04-18T10:00:00,BMFBOVESPA:MRVE3,4.96499235
+58726,2013-04-19T10:00:00,BMFBOVESPA:MRVE3,5.2030797
+58727,2013-04-22T10:00:00,BMFBOVESPA:MRVE3,5.11597457
+58728,2013-04-23T10:00:00,BMFBOVESPA:MRVE3,5.09274712
+58729,2013-04-24T10:00:00,BMFBOVESPA:MRVE3,5.08113252
+58730,2013-04-25T10:00:00,BMFBOVESPA:MRVE3,4.94176432
+58731,2013-04-26T10:00:00,BMFBOVESPA:MRVE3,4.91853628
+58732,2013-04-29T10:00:00,BMFBOVESPA:MRVE3,4.91272927
+58733,2013-04-30T10:00:00,BMFBOVESPA:MRVE3,4.99402739
+58734,2013-05-02T10:00:00,BMFBOVESPA:MRVE3,4.89530825
+58735,2013-05-03T10:00:00,BMFBOVESPA:MRVE3,4.80239669
+58736,2013-05-06T10:00:00,BMFBOVESPA:MRVE3,4.75594004
+58737,2013-05-07T10:00:00,BMFBOVESPA:MRVE3,4.91853628
+58738,2013-05-08T10:00:00,BMFBOVESPA:MRVE3,4.94176432
+58739,2013-05-09T10:00:00,BMFBOVESPA:MRVE3,4.76174705
+58740,2013-05-10T10:00:00,BMFBOVESPA:MRVE3,4.6630279
+58741,2013-05-13T10:00:00,BMFBOVESPA:MRVE3,4.65141389
+58742,2013-05-14T10:00:00,BMFBOVESPA:MRVE3,4.33783542
+58743,2013-05-15T10:00:00,BMFBOVESPA:MRVE3,4.053292
+58744,2013-05-16T10:00:00,BMFBOVESPA:MRVE3,4.20556731
+58745,2013-05-17T10:00:00,BMFBOVESPA:MRVE3,4.19349969
+58746,2013-05-20T10:00:00,BMFBOVESPA:MRVE3,4.19349969
+58747,2013-05-21T10:00:00,BMFBOVESPA:MRVE3,4.344345
+58748,2013-05-22T10:00:00,BMFBOVESPA:MRVE3,4.33831119
+58749,2013-05-23T10:00:00,BMFBOVESPA:MRVE3,4.45295363
+58750,2013-05-24T10:00:00,BMFBOVESPA:MRVE3,4.71844138
+58751,2013-05-27T10:00:00,BMFBOVESPA:MRVE3,4.5856975
+58752,2013-05-28T10:00:00,BMFBOVESPA:MRVE3,4.35641263
+58753,2013-05-29T10:00:00,BMFBOVESPA:MRVE3,4.25987162
+58754,2013-05-31T10:00:00,BMFBOVESPA:MRVE3,4.01248531
+58755,2013-06-03T10:00:00,BMFBOVESPA:MRVE3,4.11506013
+58756,2013-06-04T10:00:00,BMFBOVESPA:MRVE3,4.04868819
+58757,2013-06-05T10:00:00,BMFBOVESPA:MRVE3,3.90387669
+58758,2013-06-06T10:00:00,BMFBOVESPA:MRVE3,3.92197813
+58759,2013-06-07T10:00:00,BMFBOVESPA:MRVE3,3.69269325
+58760,2013-06-10T10:00:00,BMFBOVESPA:MRVE3,3.73492994
+58761,2013-06-11T10:00:00,BMFBOVESPA:MRVE3,3.765099
+58762,2013-06-12T10:00:00,BMFBOVESPA:MRVE3,3.80733569
+58763,2013-06-13T10:00:00,BMFBOVESPA:MRVE3,4.27193925
+58764,2013-06-14T10:00:00,BMFBOVESPA:MRVE3,4.19349969
+58765,2013-06-17T10:00:00,BMFBOVESPA:MRVE3,4.20556731
+58766,2013-06-18T10:00:00,BMFBOVESPA:MRVE3,4.09092488
+58767,2013-06-19T10:00:00,BMFBOVESPA:MRVE3,3.92801194
+58768,2013-06-20T10:00:00,BMFBOVESPA:MRVE3,4.03058675
+58769,2013-06-21T10:00:00,BMFBOVESPA:MRVE3,3.89180906
+58770,2013-06-24T10:00:00,BMFBOVESPA:MRVE3,3.96421481
+58771,2013-06-25T10:00:00,BMFBOVESPA:MRVE3,4.054722
+58772,2013-06-26T10:00:00,BMFBOVESPA:MRVE3,4.12109394
+58773,2013-06-27T10:00:00,BMFBOVESPA:MRVE3,4.19349969
+58774,2013-06-28T10:00:00,BMFBOVESPA:MRVE3,3.89784288
+58775,2013-07-01T10:00:00,BMFBOVESPA:MRVE3,3.97628244
+58776,2013-07-02T10:00:00,BMFBOVESPA:MRVE3,3.89180906
+58777,2013-07-03T10:00:00,BMFBOVESPA:MRVE3,3.68665944
+58778,2013-07-04T10:00:00,BMFBOVESPA:MRVE3,3.80130188
+58779,2013-07-05T10:00:00,BMFBOVESPA:MRVE3,3.73492994
+58780,2013-07-08T10:00:00,BMFBOVESPA:MRVE3,3.7168285
+58781,2013-07-10T10:00:00,BMFBOVESPA:MRVE3,3.68062563
+58782,2013-07-11T10:00:00,BMFBOVESPA:MRVE3,3.89180906
+58783,2013-07-12T10:00:00,BMFBOVESPA:MRVE3,3.67459181
+58784,2013-07-15T10:00:00,BMFBOVESPA:MRVE3,3.92197813
+58785,2013-07-16T10:00:00,BMFBOVESPA:MRVE3,4.06678962
+58786,2013-07-17T10:00:00,BMFBOVESPA:MRVE3,4.20556731
+58787,2013-07-18T10:00:00,BMFBOVESPA:MRVE3,4.19349969
+58788,2013-07-19T10:00:00,BMFBOVESPA:MRVE3,4.21763494
+58789,2013-07-22T10:00:00,BMFBOVESPA:MRVE3,4.39864931
+58790,2013-07-23T10:00:00,BMFBOVESPA:MRVE3,4.2960745
+58791,2013-07-24T10:00:00,BMFBOVESPA:MRVE3,4.13316156
+58792,2013-07-25T10:00:00,BMFBOVESPA:MRVE3,4.20556731
+58793,2013-07-26T10:00:00,BMFBOVESPA:MRVE3,4.20556731
+58794,2013-07-29T10:00:00,BMFBOVESPA:MRVE3,4.17539825
+58795,2013-07-30T10:00:00,BMFBOVESPA:MRVE3,3.99438388
+58796,2013-07-31T10:00:00,BMFBOVESPA:MRVE3,3.91594431
+58797,2013-08-01T10:00:00,BMFBOVESPA:MRVE3,4.12712775
+58798,2013-08-02T10:00:00,BMFBOVESPA:MRVE3,3.97628244
+58799,2013-08-05T10:00:00,BMFBOVESPA:MRVE3,4.04265438
+58800,2013-08-06T10:00:00,BMFBOVESPA:MRVE3,3.94007956
+58801,2013-08-07T10:00:00,BMFBOVESPA:MRVE3,4.07885725
+58802,2013-08-08T10:00:00,BMFBOVESPA:MRVE3,4.344345
+58803,2013-08-09T10:00:00,BMFBOVESPA:MRVE3,4.55552844
+58804,2013-08-12T10:00:00,BMFBOVESPA:MRVE3,4.49519031
+58805,2013-08-13T10:00:00,BMFBOVESPA:MRVE3,4.41071694
+58806,2013-08-14T10:00:00,BMFBOVESPA:MRVE3,4.41675075
+58807,2013-08-15T10:00:00,BMFBOVESPA:MRVE3,4.72447519
+58808,2013-08-16T10:00:00,BMFBOVESPA:MRVE3,4.73654281
+58809,2013-08-19T10:00:00,BMFBOVESPA:MRVE3,5.00203056
+58810,2013-08-20T10:00:00,BMFBOVESPA:MRVE3,4.91755719
+58811,2013-08-21T10:00:00,BMFBOVESPA:MRVE3,4.83911823
+58812,2013-08-22T10:00:00,BMFBOVESPA:MRVE3,5.08650394
+58813,2013-08-23T10:00:00,BMFBOVESPA:MRVE3,5.15890969
+58814,2013-08-26T10:00:00,BMFBOVESPA:MRVE3,4.97789531
+58815,2013-08-27T10:00:00,BMFBOVESPA:MRVE3,4.73654281
+58816,2013-08-28T10:00:00,BMFBOVESPA:MRVE3,4.91755719
+58817,2013-08-29T10:00:00,BMFBOVESPA:MRVE3,4.95979388
+58818,2013-08-30T10:00:00,BMFBOVESPA:MRVE3,5.02616581
+58819,2013-09-02T10:00:00,BMFBOVESPA:MRVE3,5.28561975
+58820,2013-09-03T10:00:00,BMFBOVESPA:MRVE3,5.28561975
+58821,2013-09-04T10:00:00,BMFBOVESPA:MRVE3,5.27958594
+58822,2013-09-05T10:00:00,BMFBOVESPA:MRVE3,5.30372119
+58823,2013-09-06T10:00:00,BMFBOVESPA:MRVE3,5.6476485
+58824,2013-09-09T10:00:00,BMFBOVESPA:MRVE3,6.0338125
+58825,2013-09-10T10:00:00,BMFBOVESPA:MRVE3,5.84676431
+58826,2013-09-11T10:00:00,BMFBOVESPA:MRVE3,5.55714131
+58827,2013-09-12T10:00:00,BMFBOVESPA:MRVE3,5.68988519
+58828,2013-09-13T10:00:00,BMFBOVESPA:MRVE3,5.75022331
+58829,2013-09-16T10:00:00,BMFBOVESPA:MRVE3,5.67178375
+58830,2013-09-17T10:00:00,BMFBOVESPA:MRVE3,5.77435856
+58831,2013-09-18T10:00:00,BMFBOVESPA:MRVE3,5.94933913
+58832,2013-09-19T10:00:00,BMFBOVESPA:MRVE3,5.65368231
+58833,2013-09-20T10:00:00,BMFBOVESPA:MRVE3,5.27958594
+58834,2013-09-23T10:00:00,BMFBOVESPA:MRVE3,5.35199169
+58835,2013-09-24T10:00:00,BMFBOVESPA:MRVE3,5.49076938
+58836,2013-09-25T10:00:00,BMFBOVESPA:MRVE3,5.5511075
+58837,2013-09-26T10:00:00,BMFBOVESPA:MRVE3,5.55714131
+58838,2013-09-27T10:00:00,BMFBOVESPA:MRVE3,5.5511075
+58839,2013-09-30T10:00:00,BMFBOVESPA:MRVE3,5.49680319
+58840,2013-10-01T10:00:00,BMFBOVESPA:MRVE3,5.52093844
+58841,2013-10-02T10:00:00,BMFBOVESPA:MRVE3,5.67178375
+58842,2013-10-03T10:00:00,BMFBOVESPA:MRVE3,5.62351325
+58843,2013-10-04T10:00:00,BMFBOVESPA:MRVE3,5.61747944
+58844,2013-10-07T10:00:00,BMFBOVESPA:MRVE3,5.70798662
+58845,2013-10-08T10:00:00,BMFBOVESPA:MRVE3,5.78642619
+58846,2013-10-09T10:00:00,BMFBOVESPA:MRVE3,6.02174488
+58847,2013-10-10T10:00:00,BMFBOVESPA:MRVE3,6.00364344
+58848,2013-10-11T10:00:00,BMFBOVESPA:MRVE3,5.94933913
+58849,2013-10-14T10:00:00,BMFBOVESPA:MRVE3,6.29326644
+58850,2013-10-15T10:00:00,BMFBOVESPA:MRVE3,6.275165
+58851,2013-10-16T10:00:00,BMFBOVESPA:MRVE3,6.33550313
+58852,2013-10-17T10:00:00,BMFBOVESPA:MRVE3,6.02174488
+58853,2013-10-18T10:00:00,BMFBOVESPA:MRVE3,5.83469669
+58854,2013-10-21T09:00:00,BMFBOVESPA:MRVE3,5.97347438
+58855,2013-10-22T09:00:00,BMFBOVESPA:MRVE3,6.15448875
+58856,2013-10-23T09:00:00,BMFBOVESPA:MRVE3,6.0338125
+58857,2013-10-24T09:00:00,BMFBOVESPA:MRVE3,5.97347438
+58858,2013-10-25T09:00:00,BMFBOVESPA:MRVE3,5.89503542
+58859,2013-10-28T09:00:00,BMFBOVESPA:MRVE3,6.19672544
+58860,2013-10-29T09:00:00,BMFBOVESPA:MRVE3,6.08811681
+58861,2013-10-30T09:00:00,BMFBOVESPA:MRVE3,5.97950819
+58862,2013-10-31T09:00:00,BMFBOVESPA:MRVE3,5.83469669
+58863,2013-11-01T09:00:00,BMFBOVESPA:MRVE3,5.67178375
+58864,2013-11-04T09:00:00,BMFBOVESPA:MRVE3,5.6476485
+58865,2013-11-05T09:00:00,BMFBOVESPA:MRVE3,5.41836363
+58866,2013-11-06T09:00:00,BMFBOVESPA:MRVE3,5.27958594
+58867,2013-11-07T09:00:00,BMFBOVESPA:MRVE3,5.309755
+58868,2013-11-08T09:00:00,BMFBOVESPA:MRVE3,5.18907875
+58869,2013-11-11T09:00:00,BMFBOVESPA:MRVE3,5.37612694
+58870,2013-11-12T09:00:00,BMFBOVESPA:MRVE3,5.26751831
+58871,2013-11-13T09:00:00,BMFBOVESPA:MRVE3,5.42439744
+58872,2013-11-14T09:00:00,BMFBOVESPA:MRVE3,5.67781756
+58873,2013-11-18T09:00:00,BMFBOVESPA:MRVE3,5.91313625
+58874,2013-11-19T09:00:00,BMFBOVESPA:MRVE3,5.72608806
+58875,2013-11-21T09:00:00,BMFBOVESPA:MRVE3,5.54507369
+58876,2013-11-22T09:00:00,BMFBOVESPA:MRVE3,5.6476485
+58877,2013-11-25T09:00:00,BMFBOVESPA:MRVE3,5.62351325
+58878,2013-11-26T09:00:00,BMFBOVESPA:MRVE3,5.64161469
+58879,2013-11-27T09:00:00,BMFBOVESPA:MRVE3,5.44249948
+58880,2013-11-28T09:00:00,BMFBOVESPA:MRVE3,5.40026219
+58881,2013-11-29T09:00:00,BMFBOVESPA:MRVE3,5.58127656
+58882,2013-12-02T09:00:00,BMFBOVESPA:MRVE3,5.58127656
+58883,2013-12-03T09:00:00,BMFBOVESPA:MRVE3,5.33992406
+58884,2013-12-04T09:00:00,BMFBOVESPA:MRVE3,5.24338306
+58885,2013-12-05T09:00:00,BMFBOVESPA:MRVE3,5.30372119
+58886,2013-12-06T09:00:00,BMFBOVESPA:MRVE3,5.40026219
+58887,2013-12-09T09:00:00,BMFBOVESPA:MRVE3,5.37009313
+58888,2013-12-10T09:00:00,BMFBOVESPA:MRVE3,5.34595788
+58889,2013-12-11T09:00:00,BMFBOVESPA:MRVE3,5.20718019
+58890,2013-12-12T09:00:00,BMFBOVESPA:MRVE3,5.38819456
+58891,2013-12-13T09:00:00,BMFBOVESPA:MRVE3,5.2614845
+58892,2013-12-16T09:00:00,BMFBOVESPA:MRVE3,5.13477444
+58893,2013-12-17T09:00:00,BMFBOVESPA:MRVE3,5.27958594
+58894,2013-12-18T09:00:00,BMFBOVESPA:MRVE3,5.21924781
+58895,2013-12-19T09:00:00,BMFBOVESPA:MRVE3,5.28561975
+58896,2013-12-20T09:00:00,BMFBOVESPA:MRVE3,5.33992406
+58897,2013-12-23T09:00:00,BMFBOVESPA:MRVE3,5.23734925
+58898,2013-12-26T09:00:00,BMFBOVESPA:MRVE3,5.18907875
+58899,2013-12-27T09:00:00,BMFBOVESPA:MRVE3,5.09857156
+58900,2013-12-30T09:00:00,BMFBOVESPA:MRVE3,5.08650394
+58901,2014-01-02T09:00:00,BMFBOVESPA:MRVE3,4.74257663
+58902,2014-01-03T09:00:00,BMFBOVESPA:MRVE3,5.10460538
+58903,2014-01-06T09:00:00,BMFBOVESPA:MRVE3,5.03219963
+58904,2014-01-07T09:00:00,BMFBOVESPA:MRVE3,4.88738812
+58905,2014-01-08T09:00:00,BMFBOVESPA:MRVE3,4.8753205
+58906,2014-01-09T09:00:00,BMFBOVESPA:MRVE3,4.79688094
+58907,2014-01-10T09:00:00,BMFBOVESPA:MRVE3,4.91755719
+58908,2014-01-13T09:00:00,BMFBOVESPA:MRVE3,5.13477444
+58909,2014-01-14T09:00:00,BMFBOVESPA:MRVE3,5.15287588
+58910,2014-01-15T09:00:00,BMFBOVESPA:MRVE3,5.27958594
+58911,2014-01-16T09:00:00,BMFBOVESPA:MRVE3,5.17097731
+58912,2014-01-17T09:00:00,BMFBOVESPA:MRVE3,5.14684206
+58913,2014-01-20T09:00:00,BMFBOVESPA:MRVE3,5.0684025
+58914,2014-01-21T09:00:00,BMFBOVESPA:MRVE3,5.02616581
+58915,2014-01-22T09:00:00,BMFBOVESPA:MRVE3,5.41836363
+58916,2014-01-23T09:00:00,BMFBOVESPA:MRVE3,5.32182263
+58917,2014-01-24T09:00:00,BMFBOVESPA:MRVE3,5.28561975
+58918,2014-01-27T09:00:00,BMFBOVESPA:MRVE3,5.20718019
+58919,2014-01-28T09:00:00,BMFBOVESPA:MRVE3,5.27355213
+58920,2014-01-29T09:00:00,BMFBOVESPA:MRVE3,5.116673
+58921,2014-01-30T09:00:00,BMFBOVESPA:MRVE3,5.06236869
+58922,2014-01-31T09:00:00,BMFBOVESPA:MRVE3,4.97789531
+58923,2014-02-03T09:00:00,BMFBOVESPA:MRVE3,4.8753205
+58924,2014-02-04T09:00:00,BMFBOVESPA:MRVE3,4.82705
+58925,2014-02-05T09:00:00,BMFBOVESPA:MRVE3,5.01409819
+58926,2014-02-06T09:00:00,BMFBOVESPA:MRVE3,5.20114638
+58927,2014-02-07T09:00:00,BMFBOVESPA:MRVE3,5.17097731
+58928,2014-02-10T09:00:00,BMFBOVESPA:MRVE3,5.09857156
+58929,2014-02-11T09:00:00,BMFBOVESPA:MRVE3,5.20718019
+58930,2014-02-12T09:00:00,BMFBOVESPA:MRVE3,5.14684206
+58931,2014-02-13T09:00:00,BMFBOVESPA:MRVE3,5.18907875
+58932,2014-02-14T09:00:00,BMFBOVESPA:MRVE3,5.14684206
+58933,2014-02-17T10:00:00,BMFBOVESPA:MRVE3,5.03219963
+58934,2014-02-18T10:00:00,BMFBOVESPA:MRVE3,4.67620469
+58935,2014-02-19T10:00:00,BMFBOVESPA:MRVE3,4.85721906
+58936,2014-02-20T10:00:00,BMFBOVESPA:MRVE3,4.88135431
+58937,2014-02-21T10:00:00,BMFBOVESPA:MRVE3,4.99599675
+58938,2014-02-24T10:00:00,BMFBOVESPA:MRVE3,4.84515144
+58939,2014-02-25T10:00:00,BMFBOVESPA:MRVE3,4.74861044
+58940,2014-02-26T10:00:00,BMFBOVESPA:MRVE3,4.70637375
+58941,2014-02-27T10:00:00,BMFBOVESPA:MRVE3,4.89342194
+58942,2014-02-28T10:00:00,BMFBOVESPA:MRVE3,4.89945575
+58943,2014-03-05T10:00:00,BMFBOVESPA:MRVE3,4.81498238
+58944,2014-03-06T10:00:00,BMFBOVESPA:MRVE3,5.0684025
+58945,2014-03-07T10:00:00,BMFBOVESPA:MRVE3,4.99599675
+58946,2014-03-10T10:00:00,BMFBOVESPA:MRVE3,4.80894856
+58947,2014-03-11T10:00:00,BMFBOVESPA:MRVE3,4.92962481
+58948,2014-03-12T10:00:00,BMFBOVESPA:MRVE3,5.03823344
+58949,2014-03-13T10:00:00,BMFBOVESPA:MRVE3,5.0684025
+58950,2014-03-14T10:00:00,BMFBOVESPA:MRVE3,4.43485219
+58951,2014-03-17T10:00:00,BMFBOVESPA:MRVE3,4.19349969
+58952,2014-03-18T10:00:00,BMFBOVESPA:MRVE3,4.344345
+58953,2014-03-19T10:00:00,BMFBOVESPA:MRVE3,4.25383781
+58954,2014-03-20T10:00:00,BMFBOVESPA:MRVE3,4.35641263
+58955,2014-03-21T10:00:00,BMFBOVESPA:MRVE3,4.37451406
+58956,2014-03-24T10:00:00,BMFBOVESPA:MRVE3,4.42278456
+58957,2014-03-25T10:00:00,BMFBOVESPA:MRVE3,4.45295363
+58958,2014-03-26T10:00:00,BMFBOVESPA:MRVE3,4.61586656
+58959,2014-03-27T10:00:00,BMFBOVESPA:MRVE3,4.7787795
+58960,2014-03-28T10:00:00,BMFBOVESPA:MRVE3,4.78481331
+58961,2014-03-31T10:00:00,BMFBOVESPA:MRVE3,4.88135431
+58962,2014-04-01T10:00:00,BMFBOVESPA:MRVE3,4.80894856
+58963,2014-04-02T10:00:00,BMFBOVESPA:MRVE3,4.90548956
+58964,2014-04-03T10:00:00,BMFBOVESPA:MRVE3,4.70637375
+58965,2014-04-04T10:00:00,BMFBOVESPA:MRVE3,4.70637375
+58966,2014-04-07T10:00:00,BMFBOVESPA:MRVE3,4.68827231
+58967,2014-04-08T10:00:00,BMFBOVESPA:MRVE3,4.71844138
+58968,2014-04-09T10:00:00,BMFBOVESPA:MRVE3,4.57966369
+58969,2014-04-10T10:00:00,BMFBOVESPA:MRVE3,4.46502125
+58970,2014-04-11T10:00:00,BMFBOVESPA:MRVE3,4.46502125
+58971,2014-04-14T10:00:00,BMFBOVESPA:MRVE3,4.45898744
+58972,2014-04-15T10:00:00,BMFBOVESPA:MRVE3,4.3926155
+58973,2014-04-16T10:00:00,BMFBOVESPA:MRVE3,4.53139319
+58974,2014-04-17T10:00:00,BMFBOVESPA:MRVE3,4.43485219
+58975,2014-04-22T10:00:00,BMFBOVESPA:MRVE3,4.440886
+58976,2014-04-23T10:00:00,BMFBOVESPA:MRVE3,4.28400687
+58977,2014-04-24T10:00:00,BMFBOVESPA:MRVE3,4.344345
+58978,2014-04-25T10:00:00,BMFBOVESPA:MRVE3,4.28400687
+58979,2014-04-28T10:00:00,BMFBOVESPA:MRVE3,4.18746587
+58980,2014-04-29T10:00:00,BMFBOVESPA:MRVE3,4.33831119
+58981,2014-04-30T10:00:00,BMFBOVESPA:MRVE3,4.25987162
+58982,2014-05-02T10:00:00,BMFBOVESPA:MRVE3,4.28400687
+58983,2014-05-05T10:00:00,BMFBOVESPA:MRVE3,4.32624356
+58984,2014-05-06T10:00:00,BMFBOVESPA:MRVE3,4.27797306
+58985,2014-05-07T10:00:00,BMFBOVESPA:MRVE3,4.32624356
+58986,2014-05-08T10:00:00,BMFBOVESPA:MRVE3,4.27797306
+58987,2014-05-09T10:00:00,BMFBOVESPA:MRVE3,4.28400687
+58988,2014-05-12T10:00:00,BMFBOVESPA:MRVE3,4.33831119
+58989,2014-05-13T10:00:00,BMFBOVESPA:MRVE3,4.247804
+58990,2014-05-14T10:00:00,BMFBOVESPA:MRVE3,4.247804
+58991,2014-05-15T10:00:00,BMFBOVESPA:MRVE3,4.247804
+58992,2014-05-16T10:00:00,BMFBOVESPA:MRVE3,4.1599336
+58993,2014-05-19T10:00:00,BMFBOVESPA:MRVE3,4.17884239
+58994,2014-05-20T10:00:00,BMFBOVESPA:MRVE3,4.1599336
+58995,2014-05-21T10:00:00,BMFBOVESPA:MRVE3,4.0969043
+58996,2014-05-22T10:00:00,BMFBOVESPA:MRVE3,4.1599336
+58997,2014-05-23T10:00:00,BMFBOVESPA:MRVE3,4.14102481
+58998,2014-05-26T10:00:00,BMFBOVESPA:MRVE3,4.27338633
+58999,2014-05-27T10:00:00,BMFBOVESPA:MRVE3,4.25447755
+59000,2014-05-28T10:00:00,BMFBOVESPA:MRVE3,4.43726251
+59001,2014-05-29T10:00:00,BMFBOVESPA:MRVE3,4.47508008
+59002,2014-05-30T10:00:00,BMFBOVESPA:MRVE3,4.3301127
+59003,2014-06-02T10:00:00,BMFBOVESPA:MRVE3,4.4561713
+59004,2014-06-03T10:00:00,BMFBOVESPA:MRVE3,4.58222989
+59005,2014-06-04T10:00:00,BMFBOVESPA:MRVE3,4.59483575
+59006,2014-06-05T10:00:00,BMFBOVESPA:MRVE3,4.69568262
+59007,2014-06-06T10:00:00,BMFBOVESPA:MRVE3,4.70198555
+59008,2014-06-09T10:00:00,BMFBOVESPA:MRVE3,4.82804415
+59009,2014-06-10T10:00:00,BMFBOVESPA:MRVE3,4.88477052
+59010,2014-06-11T10:00:00,BMFBOVESPA:MRVE3,4.91628516
+59011,2014-06-13T10:00:00,BMFBOVESPA:MRVE3,4.85325587
+59012,2014-06-16T10:00:00,BMFBOVESPA:MRVE3,4.76501485
+59013,2014-06-17T10:00:00,BMFBOVESPA:MRVE3,4.70828848
+59014,2014-06-18T10:00:00,BMFBOVESPA:MRVE3,4.65786505
+59015,2014-06-20T10:00:00,BMFBOVESPA:MRVE3,4.66416798
+59016,2014-06-23T10:00:00,BMFBOVESPA:MRVE3,4.54441231
+59017,2014-06-24T10:00:00,BMFBOVESPA:MRVE3,4.60113868
+59018,2014-06-25T10:00:00,BMFBOVESPA:MRVE3,4.62004747
+59019,2014-06-26T10:00:00,BMFBOVESPA:MRVE3,4.67677384
+59020,2014-06-27T10:00:00,BMFBOVESPA:MRVE3,4.62004747
+59021,2014-06-30T10:00:00,BMFBOVESPA:MRVE3,4.70198555
+59022,2014-07-01T10:00:00,BMFBOVESPA:MRVE3,4.79022657
+59023,2014-07-02T10:00:00,BMFBOVESPA:MRVE3,4.68307676
+59024,2014-07-03T10:00:00,BMFBOVESPA:MRVE3,4.67677384
+59025,2014-07-04T10:00:00,BMFBOVESPA:MRVE3,4.62004747
+59026,2014-07-07T10:00:00,BMFBOVESPA:MRVE3,4.58853282
+59027,2014-07-08T10:00:00,BMFBOVESPA:MRVE3,4.58222989
+59028,2014-07-10T10:00:00,BMFBOVESPA:MRVE3,4.63265333
+59029,2014-07-11T10:00:00,BMFBOVESPA:MRVE3,4.58222989
+59030,2014-07-14T10:00:00,BMFBOVESPA:MRVE3,4.49398887
+59031,2014-07-15T10:00:00,BMFBOVESPA:MRVE3,4.46877716
+59032,2014-07-16T10:00:00,BMFBOVESPA:MRVE3,4.41835372
+59033,2014-07-17T10:00:00,BMFBOVESPA:MRVE3,4.43095958
+59034,2014-07-18T10:00:00,BMFBOVESPA:MRVE3,4.80913536
+59035,2014-07-21T10:00:00,BMFBOVESPA:MRVE3,4.74610606
+59036,2014-07-22T10:00:00,BMFBOVESPA:MRVE3,4.94779981
+59037,2014-07-23T10:00:00,BMFBOVESPA:MRVE3,4.92258809
+59038,2014-07-24T10:00:00,BMFBOVESPA:MRVE3,4.91628516
+59039,2014-07-25T10:00:00,BMFBOVESPA:MRVE3,4.96040567
+59040,2014-07-28T10:00:00,BMFBOVESPA:MRVE3,4.91628516
+59041,2014-07-29T10:00:00,BMFBOVESPA:MRVE3,4.76501485
+59042,2014-07-30T10:00:00,BMFBOVESPA:MRVE3,4.66416798
+59043,2014-07-31T10:00:00,BMFBOVESPA:MRVE3,4.58853282
+59044,2014-08-01T10:00:00,BMFBOVESPA:MRVE3,4.60113868
+59045,2014-08-04T10:00:00,BMFBOVESPA:MRVE3,4.67047091
+59046,2014-08-05T10:00:00,BMFBOVESPA:MRVE3,4.7965295
+59047,2014-08-06T10:00:00,BMFBOVESPA:MRVE3,4.66416798
+59048,2014-08-07T10:00:00,BMFBOVESPA:MRVE3,4.66416798
+59049,2014-08-08T10:00:00,BMFBOVESPA:MRVE3,4.67047091
+59050,2014-08-11T10:00:00,BMFBOVESPA:MRVE3,4.81543829
+59051,2014-08-12T10:00:00,BMFBOVESPA:MRVE3,4.65156212
+59052,2014-08-13T10:00:00,BMFBOVESPA:MRVE3,4.70198555
+59053,2014-08-14T10:00:00,BMFBOVESPA:MRVE3,4.60113868
+59054,2014-08-15T10:00:00,BMFBOVESPA:MRVE3,4.92889102
+59055,2014-08-18T10:00:00,BMFBOVESPA:MRVE3,5.01082911
+59056,2014-08-19T10:00:00,BMFBOVESPA:MRVE3,5.0927672
+59057,2014-08-20T10:00:00,BMFBOVESPA:MRVE3,5.16840235
+59058,2014-08-21T10:00:00,BMFBOVESPA:MRVE3,5.13058477
+59059,2014-08-22T10:00:00,BMFBOVESPA:MRVE3,5.16209942
+59060,2014-08-25T10:00:00,BMFBOVESPA:MRVE3,5.2629463
+59061,2014-08-26T10:00:00,BMFBOVESPA:MRVE3,5.43942833
+59062,2014-08-27T10:00:00,BMFBOVESPA:MRVE3,5.63481915
+59063,2014-08-28T10:00:00,BMFBOVESPA:MRVE3,5.69784845
+59064,2014-08-29T10:00:00,BMFBOVESPA:MRVE3,5.74827188
+59065,2014-09-01T10:00:00,BMFBOVESPA:MRVE3,5.88063341
+59066,2014-09-02T10:00:00,BMFBOVESPA:MRVE3,5.96887442
+59067,2014-09-03T10:00:00,BMFBOVESPA:MRVE3,5.88063341
+59068,2014-09-04T10:00:00,BMFBOVESPA:MRVE3,5.91214806
+59069,2014-09-05T10:00:00,BMFBOVESPA:MRVE3,5.89323927
+59070,2014-09-08T10:00:00,BMFBOVESPA:MRVE3,5.52766997
+59071,2014-09-09T10:00:00,BMFBOVESPA:MRVE3,5.52136641
+59072,2014-09-10T10:00:00,BMFBOVESPA:MRVE3,5.28815802
+59073,2014-09-11T10:00:00,BMFBOVESPA:MRVE3,5.48985177
+59074,2014-09-12T10:00:00,BMFBOVESPA:MRVE3,5.35749024
+59075,2014-09-15T10:00:00,BMFBOVESPA:MRVE3,5.52766997
+59076,2014-09-16T10:00:00,BMFBOVESPA:MRVE3,5.41421661
+59077,2014-09-17T10:00:00,BMFBOVESPA:MRVE3,5.41421661
+59078,2014-09-18T10:00:00,BMFBOVESPA:MRVE3,5.26924923
+59079,2014-09-19T10:00:00,BMFBOVESPA:MRVE3,5.25034044
+59080,2014-09-22T10:00:00,BMFBOVESPA:MRVE3,5.15579649
+59081,2014-09-23T10:00:00,BMFBOVESPA:MRVE3,5.0927672
+59082,2014-09-24T10:00:00,BMFBOVESPA:MRVE3,5.00452618
+59083,2014-09-25T10:00:00,BMFBOVESPA:MRVE3,4.9667086
+59084,2014-09-26T10:00:00,BMFBOVESPA:MRVE3,5.20621993
+59085,2014-09-29T10:00:00,BMFBOVESPA:MRVE3,4.90998223
+59086,2014-09-30T10:00:00,BMFBOVESPA:MRVE3,5.17470528
+59087,2014-10-01T10:00:00,BMFBOVESPA:MRVE3,4.95410274
+59088,2014-10-02T10:00:00,BMFBOVESPA:MRVE3,4.95410274
+59089,2014-10-03T10:00:00,BMFBOVESPA:MRVE3,5.14319063
+59090,2014-10-06T10:00:00,BMFBOVESPA:MRVE3,5.37009673
+59091,2014-10-07T10:00:00,BMFBOVESPA:MRVE3,5.42682247
+59092,2014-10-08T10:00:00,BMFBOVESPA:MRVE3,5.40791368
+59093,2014-10-09T10:00:00,BMFBOVESPA:MRVE3,5.38270196
+59094,2014-10-10T10:00:00,BMFBOVESPA:MRVE3,5.23143165
+59095,2014-10-13T10:00:00,BMFBOVESPA:MRVE3,5.35749024
+59096,2014-10-14T10:00:00,BMFBOVESPA:MRVE3,5.2629463
+59097,2014-10-15T10:00:00,BMFBOVESPA:MRVE3,5.11797891
+59098,2014-10-16T10:00:00,BMFBOVESPA:MRVE3,5.11797891
+59099,2014-10-17T10:00:00,BMFBOVESPA:MRVE3,5.09907012
+59100,2014-10-20T09:00:00,BMFBOVESPA:MRVE3,5.06125255
+59101,2014-10-21T09:00:00,BMFBOVESPA:MRVE3,4.80283243
+59102,2014-10-22T09:00:00,BMFBOVESPA:MRVE3,4.79022657
+59103,2014-10-23T09:00:00,BMFBOVESPA:MRVE3,4.54441231
+59104,2014-10-24T09:00:00,BMFBOVESPA:MRVE3,4.60744161
+59105,2014-10-27T09:00:00,BMFBOVESPA:MRVE3,4.66416798
+59106,2014-10-28T09:00:00,BMFBOVESPA:MRVE3,4.85325587
+59107,2014-10-29T09:00:00,BMFBOVESPA:MRVE3,4.75871192
+59108,2014-10-30T09:00:00,BMFBOVESPA:MRVE3,4.9036793
+59109,2014-10-31T09:00:00,BMFBOVESPA:MRVE3,5.16840235
+59110,2014-11-03T09:00:00,BMFBOVESPA:MRVE3,5.13058477
+59111,2014-11-04T09:00:00,BMFBOVESPA:MRVE3,5.11797891
+59112,2014-11-05T09:00:00,BMFBOVESPA:MRVE3,4.97931446
+59113,2014-11-06T09:00:00,BMFBOVESPA:MRVE3,4.84065001
+59114,2014-11-07T09:00:00,BMFBOVESPA:MRVE3,4.91628516
+59115,2014-11-10T09:00:00,BMFBOVESPA:MRVE3,4.91628516
+59116,2014-11-11T09:00:00,BMFBOVESPA:MRVE3,4.88477052
+59117,2014-11-12T09:00:00,BMFBOVESPA:MRVE3,4.94779981
+59118,2014-11-13T09:00:00,BMFBOVESPA:MRVE3,4.74610606
+59119,2014-11-14T09:00:00,BMFBOVESPA:MRVE3,4.71459141
+59120,2014-11-17T09:00:00,BMFBOVESPA:MRVE3,4.75871192
+59121,2014-11-18T09:00:00,BMFBOVESPA:MRVE3,4.85325587
+59122,2014-11-19T09:00:00,BMFBOVESPA:MRVE3,5.01082911
+59123,2014-11-21T09:00:00,BMFBOVESPA:MRVE3,5.36379317
+59124,2014-11-24T09:00:00,BMFBOVESPA:MRVE3,5.4331254
+59125,2014-11-25T09:00:00,BMFBOVESPA:MRVE3,5.56548692
+59126,2014-11-26T09:00:00,BMFBOVESPA:MRVE3,5.51506348
+59127,2014-11-27T09:00:00,BMFBOVESPA:MRVE3,5.42051954
+59128,2014-11-28T09:00:00,BMFBOVESPA:MRVE3,5.38900489
+59129,2014-12-01T09:00:00,BMFBOVESPA:MRVE3,5.16840235
+59130,2014-12-02T09:00:00,BMFBOVESPA:MRVE3,5.1368877
+59131,2014-12-03T09:00:00,BMFBOVESPA:MRVE3,5.23143165
+59132,2014-12-04T09:00:00,BMFBOVESPA:MRVE3,5.17470528
+59133,2014-12-05T09:00:00,BMFBOVESPA:MRVE3,5.21882579
+59134,2014-12-08T09:00:00,BMFBOVESPA:MRVE3,5.1368877
+59135,2014-12-09T09:00:00,BMFBOVESPA:MRVE3,5.0927672
+59136,2014-12-10T09:00:00,BMFBOVESPA:MRVE3,4.97301153
+59137,2014-12-11T09:00:00,BMFBOVESPA:MRVE3,4.8595588
+59138,2014-12-12T09:00:00,BMFBOVESPA:MRVE3,4.63895626
+59139,2014-12-15T09:00:00,BMFBOVESPA:MRVE3,4.52550352
+59140,2014-12-16T09:00:00,BMFBOVESPA:MRVE3,4.53180645
+59141,2014-12-17T09:00:00,BMFBOVESPA:MRVE3,4.64525919
+59142,2014-12-18T09:00:00,BMFBOVESPA:MRVE3,4.57592696
+59143,2014-12-19T09:00:00,BMFBOVESPA:MRVE3,4.66416798
+59144,2014-12-22T09:00:00,BMFBOVESPA:MRVE3,4.75871192
+59145,2014-12-23T09:00:00,BMFBOVESPA:MRVE3,4.8595588
+59146,2014-12-26T09:00:00,BMFBOVESPA:MRVE3,4.79022657
+59147,2014-12-29T09:00:00,BMFBOVESPA:MRVE3,4.80283243
+59148,2014-12-30T09:00:00,BMFBOVESPA:MRVE3,4.72719727
+59149,2015-01-02T09:00:00,BMFBOVESPA:MRVE3,4.55701817
+59150,2015-01-05T09:00:00,BMFBOVESPA:MRVE3,4.47508008
+59151,2015-01-06T09:00:00,BMFBOVESPA:MRVE3,4.55701817
+59152,2015-01-07T09:00:00,BMFBOVESPA:MRVE3,4.74610606
+59153,2015-01-08T09:00:00,BMFBOVESPA:MRVE3,4.77131778
+59154,2015-01-09T09:00:00,BMFBOVESPA:MRVE3,4.5633211
+59155,2015-01-12T09:00:00,BMFBOVESPA:MRVE3,4.44986837
+59156,2015-01-13T09:00:00,BMFBOVESPA:MRVE3,4.51289766
+59157,2015-01-14T09:00:00,BMFBOVESPA:MRVE3,4.42465665
+59158,2015-01-15T09:00:00,BMFBOVESPA:MRVE3,4.32380977
+59159,2015-01-16T09:00:00,BMFBOVESPA:MRVE3,4.43095958
+59160,2015-01-19T09:00:00,BMFBOVESPA:MRVE3,4.30490098
+59161,2015-01-20T09:00:00,BMFBOVESPA:MRVE3,4.44356544
+59162,2015-01-21T09:00:00,BMFBOVESPA:MRVE3,4.48138301
+59163,2015-01-22T09:00:00,BMFBOVESPA:MRVE3,4.55071524
+59164,2015-01-23T09:00:00,BMFBOVESPA:MRVE3,4.47508008
+59165,2015-01-26T09:00:00,BMFBOVESPA:MRVE3,4.393142
+59166,2015-01-27T09:00:00,BMFBOVESPA:MRVE3,4.36162735
+59167,2015-01-28T09:00:00,BMFBOVESPA:MRVE3,4.34902149
+59168,2015-01-29T09:00:00,BMFBOVESPA:MRVE3,4.41835372
+59169,2015-01-30T09:00:00,BMFBOVESPA:MRVE3,4.35532442
+59170,2015-02-02T09:00:00,BMFBOVESPA:MRVE3,4.41205079
+59171,2015-02-03T09:00:00,BMFBOVESPA:MRVE3,4.39944493
+59172,2015-02-04T09:00:00,BMFBOVESPA:MRVE3,4.40574786
+59173,2015-02-05T09:00:00,BMFBOVESPA:MRVE3,4.53810938
+59174,2015-02-06T09:00:00,BMFBOVESPA:MRVE3,4.43726251
+59175,2015-02-09T09:00:00,BMFBOVESPA:MRVE3,4.5633211
+59176,2015-02-10T09:00:00,BMFBOVESPA:MRVE3,4.46247423
+59177,2015-02-11T09:00:00,BMFBOVESPA:MRVE3,4.3301127
+59178,2015-02-12T09:00:00,BMFBOVESPA:MRVE3,4.39944493
+59179,2015-02-13T09:00:00,BMFBOVESPA:MRVE3,4.53810938
+59180,2015-02-18T09:00:00,BMFBOVESPA:MRVE3,4.58853282
+59181,2015-02-19T09:00:00,BMFBOVESPA:MRVE3,4.67677384
+59182,2015-02-20T09:00:00,BMFBOVESPA:MRVE3,4.60113868
+59183,2015-02-23T10:00:00,BMFBOVESPA:MRVE3,4.4561713
+59184,2015-02-24T10:00:00,BMFBOVESPA:MRVE3,4.43095958
+59185,2015-02-25T10:00:00,BMFBOVESPA:MRVE3,4.38053614
+59186,2015-02-26T10:00:00,BMFBOVESPA:MRVE3,4.48138301
+59187,2015-02-27T10:00:00,BMFBOVESPA:MRVE3,4.28599219
+59188,2015-03-02T10:00:00,BMFBOVESPA:MRVE3,4.4561713
+59189,2015-03-03T10:00:00,BMFBOVESPA:MRVE3,4.47508008
+59190,2015-03-04T10:00:00,BMFBOVESPA:MRVE3,4.2229629
+59191,2015-03-05T10:00:00,BMFBOVESPA:MRVE3,4.15363067
+59192,2015-03-06T10:00:00,BMFBOVESPA:MRVE3,4.34271856
+59193,2015-03-09T10:00:00,BMFBOVESPA:MRVE3,4.25447755
+59194,2015-03-10T10:00:00,BMFBOVESPA:MRVE3,4.31750684
+59195,2015-03-11T10:00:00,BMFBOVESPA:MRVE3,4.38053614
+59196,2015-03-12T10:00:00,BMFBOVESPA:MRVE3,4.38053614
+59197,2015-03-13T10:00:00,BMFBOVESPA:MRVE3,4.36793028
+59198,2015-03-16T10:00:00,BMFBOVESPA:MRVE3,4.43095958
+59199,2015-03-17T10:00:00,BMFBOVESPA:MRVE3,4.60113868
+59200,2015-03-18T10:00:00,BMFBOVESPA:MRVE3,4.72089434
+59201,2015-03-19T10:00:00,BMFBOVESPA:MRVE3,4.73980313
+59202,2015-03-20T10:00:00,BMFBOVESPA:MRVE3,4.97301153
+59203,2015-03-23T10:00:00,BMFBOVESPA:MRVE3,4.9667086
+59204,2015-03-24T10:00:00,BMFBOVESPA:MRVE3,5.05495025
+59205,2015-03-25T10:00:00,BMFBOVESPA:MRVE3,5.03604083
+59206,2015-03-26T10:00:00,BMFBOVESPA:MRVE3,4.99822325
+59207,2015-03-27T10:00:00,BMFBOVESPA:MRVE3,4.94149688
+59208,2015-03-30T10:00:00,BMFBOVESPA:MRVE3,5.03604083
+59209,2015-03-31T10:00:00,BMFBOVESPA:MRVE3,5.06125255
+59210,2015-04-01T10:00:00,BMFBOVESPA:MRVE3,5.13058477
+59211,2015-04-02T10:00:00,BMFBOVESPA:MRVE3,5.25034044
+59212,2015-04-06T10:00:00,BMFBOVESPA:MRVE3,5.42682247
+59213,2015-04-07T10:00:00,BMFBOVESPA:MRVE3,5.42051954
+59214,2015-04-08T10:00:00,BMFBOVESPA:MRVE3,5.47094298
+59215,2015-04-09T10:00:00,BMFBOVESPA:MRVE3,5.53397227
+59216,2015-04-10T10:00:00,BMFBOVESPA:MRVE3,5.40161075
+59217,2015-04-13T10:00:00,BMFBOVESPA:MRVE3,5.40791368
+59218,2015-04-14T10:00:00,BMFBOVESPA:MRVE3,5.35749024
+59219,2015-04-15T10:00:00,BMFBOVESPA:MRVE3,5.43942833
+59220,2015-04-16T10:00:00,BMFBOVESPA:MRVE3,5.39530782
+59221,2015-04-17T10:00:00,BMFBOVESPA:MRVE3,5.48985177
+59222,2015-04-20T10:00:00,BMFBOVESPA:MRVE3,5.29446095
+59223,2015-04-22T10:00:00,BMFBOVESPA:MRVE3,5.33227852
+59224,2015-04-23T10:00:00,BMFBOVESPA:MRVE3,5.52766997
+59225,2015-04-24T10:00:00,BMFBOVESPA:MRVE3,5.50876056
+59226,2015-04-27T10:00:00,BMFBOVESPA:MRVE3,5.42051954
+59227,2015-04-28T10:00:00,BMFBOVESPA:MRVE3,5.2629463
+59228,2015-04-29T10:00:00,BMFBOVESPA:MRVE3,5.10537305
+59229,2015-04-30T10:00:00,BMFBOVESPA:MRVE3,5.199917
+59230,2015-05-04T10:00:00,BMFBOVESPA:MRVE3,5.19841256
+59231,2015-05-05T10:00:00,BMFBOVESPA:MRVE3,5.19179881
+59232,2015-05-06T10:00:00,BMFBOVESPA:MRVE3,5.22486759
+59233,2015-05-07T10:00:00,BMFBOVESPA:MRVE3,5.05952368
+59234,2015-05-08T10:00:00,BMFBOVESPA:MRVE3,5.14550251
+59235,2015-05-11T10:00:00,BMFBOVESPA:MRVE3,5.09920622
+59236,2015-05-12T10:00:00,BMFBOVESPA:MRVE3,5.15873002
+59237,2015-05-13T10:00:00,BMFBOVESPA:MRVE3,5.0264549
+59238,2015-05-14T10:00:00,BMFBOVESPA:MRVE3,5.11904749
+59239,2015-05-15T10:00:00,BMFBOVESPA:MRVE3,5.38359774
+59240,2015-05-18T10:00:00,BMFBOVESPA:MRVE3,5.38359774
+59241,2015-05-19T10:00:00,BMFBOVESPA:MRVE3,5.38359774
+59242,2015-05-20T10:00:00,BMFBOVESPA:MRVE3,5.39682526
+59243,2015-05-21T10:00:00,BMFBOVESPA:MRVE3,5.2843914
+59244,2015-05-22T10:00:00,BMFBOVESPA:MRVE3,5.17195754
+59245,2015-05-25T10:00:00,BMFBOVESPA:MRVE3,5.14550251
+59246,2015-05-26T10:00:00,BMFBOVESPA:MRVE3,5.12566124
+59247,2015-05-27T10:00:00,BMFBOVESPA:MRVE3,5.22486759
+59248,2015-05-28T10:00:00,BMFBOVESPA:MRVE3,5.11904749
+59249,2015-05-29T10:00:00,BMFBOVESPA:MRVE3,5.0264549
+59250,2015-06-01T10:00:00,BMFBOVESPA:MRVE3,5.19179881
+59251,2015-06-02T10:00:00,BMFBOVESPA:MRVE3,5.23148135
+59252,2015-06-03T10:00:00,BMFBOVESPA:MRVE3,5.30423333
+59253,2015-06-05T10:00:00,BMFBOVESPA:MRVE3,5.22486759
+59254,2015-06-08T10:00:00,BMFBOVESPA:MRVE3,5.19179881
+59255,2015-06-09T10:00:00,BMFBOVESPA:MRVE3,5.09920622
+59256,2015-06-10T10:00:00,BMFBOVESPA:MRVE3,5.19179881
+59257,2015-06-11T10:00:00,BMFBOVESPA:MRVE3,5.18518505
+59258,2015-06-12T10:00:00,BMFBOVESPA:MRVE3,5.10581997
+59259,2015-06-15T10:00:00,BMFBOVESPA:MRVE3,5.07275119
+59260,2015-06-16T10:00:00,BMFBOVESPA:MRVE3,5.0859787
+59261,2015-06-17T10:00:00,BMFBOVESPA:MRVE3,5.07275119
+59262,2015-06-18T10:00:00,BMFBOVESPA:MRVE3,5.12566124
+59263,2015-06-19T10:00:00,BMFBOVESPA:MRVE3,5.07275119
+59264,2015-06-22T10:00:00,BMFBOVESPA:MRVE3,5.09920622
+59265,2015-06-23T10:00:00,BMFBOVESPA:MRVE3,5.05952368
+59266,2015-06-24T10:00:00,BMFBOVESPA:MRVE3,5.07936495
+59267,2015-06-25T10:00:00,BMFBOVESPA:MRVE3,5.19179881
+59268,2015-06-26T10:00:00,BMFBOVESPA:MRVE3,5.29100515
+59269,2015-06-29T10:00:00,BMFBOVESPA:MRVE3,5.09259246
+59270,2015-06-30T10:00:00,BMFBOVESPA:MRVE3,5.16534378
+59271,2015-07-01T10:00:00,BMFBOVESPA:MRVE3,5.07275119
+59272,2015-07-02T10:00:00,BMFBOVESPA:MRVE3,5.15873002
+59273,2015-07-03T10:00:00,BMFBOVESPA:MRVE3,5.132275
+59274,2015-07-06T10:00:00,BMFBOVESPA:MRVE3,5.11904749
+59275,2015-07-07T10:00:00,BMFBOVESPA:MRVE3,5.12566124
+59276,2015-07-08T10:00:00,BMFBOVESPA:MRVE3,5.22486759
+59277,2015-07-10T10:00:00,BMFBOVESPA:MRVE3,5.21164008
+59278,2015-07-13T10:00:00,BMFBOVESPA:MRVE3,5.2380951
+59279,2015-07-14T10:00:00,BMFBOVESPA:MRVE3,5.25132262
+59280,2015-07-15T10:00:00,BMFBOVESPA:MRVE3,5.31084642
+59281,2015-07-16T10:00:00,BMFBOVESPA:MRVE3,5.38359774
+59282,2015-07-17T10:00:00,BMFBOVESPA:MRVE3,5.27116388
+59283,2015-07-20T10:00:00,BMFBOVESPA:MRVE3,5.19179881
+59284,2015-07-21T10:00:00,BMFBOVESPA:MRVE3,5.18518505
+59285,2015-07-22T10:00:00,BMFBOVESPA:MRVE3,5.22486759
+59286,2015-07-23T10:00:00,BMFBOVESPA:MRVE3,5.07936495
+59287,2015-07-24T10:00:00,BMFBOVESPA:MRVE3,4.92063479
+59288,2015-07-27T10:00:00,BMFBOVESPA:MRVE3,4.9801586
+59289,2015-07-28T10:00:00,BMFBOVESPA:MRVE3,4.92724855
+59290,2015-07-29T10:00:00,BMFBOVESPA:MRVE3,5.01322738
+59291,2015-07-30T10:00:00,BMFBOVESPA:MRVE3,4.89417977
+59292,2015-07-31T10:00:00,BMFBOVESPA:MRVE3,5.09259246
+59293,2015-08-03T10:00:00,BMFBOVESPA:MRVE3,4.99338611
+59294,2015-08-04T10:00:00,BMFBOVESPA:MRVE3,4.96031733
+59295,2015-08-05T10:00:00,BMFBOVESPA:MRVE3,4.86111099
+59296,2015-08-06T10:00:00,BMFBOVESPA:MRVE3,4.83465596
+59297,2015-08-07T10:00:00,BMFBOVESPA:MRVE3,4.71560834
+59298,2015-08-10T10:00:00,BMFBOVESPA:MRVE3,4.68915332
+59299,2015-08-11T10:00:00,BMFBOVESPA:MRVE3,4.62962951
+59300,2015-08-12T10:00:00,BMFBOVESPA:MRVE3,4.56349195
+59301,2015-08-13T10:00:00,BMFBOVESPA:MRVE3,4.50396814
+59302,2015-08-14T10:00:00,BMFBOVESPA:MRVE3,4.53042316
+59303,2015-08-17T10:00:00,BMFBOVESPA:MRVE3,4.69576707
+59304,2015-08-18T10:00:00,BMFBOVESPA:MRVE3,4.49735438
+59305,2015-08-19T10:00:00,BMFBOVESPA:MRVE3,4.4642856
+59306,2015-08-20T10:00:00,BMFBOVESPA:MRVE3,4.48412687
+59307,2015-08-21T10:00:00,BMFBOVESPA:MRVE3,4.34523798
+59308,2015-08-24T10:00:00,BMFBOVESPA:MRVE3,4.17328032
+59309,2015-08-25T10:00:00,BMFBOVESPA:MRVE3,4.24603164
+59310,2015-08-26T10:00:00,BMFBOVESPA:MRVE3,4.36507925
+59311,2015-08-27T10:00:00,BMFBOVESPA:MRVE3,4.47751311
+59312,2015-08-28T10:00:00,BMFBOVESPA:MRVE3,4.3584655
+59313,2015-08-31T10:00:00,BMFBOVESPA:MRVE3,4.21296285
+59314,2015-09-01T10:00:00,BMFBOVESPA:MRVE3,4.04761894
+59315,2015-09-02T10:00:00,BMFBOVESPA:MRVE3,4.00132265
+59316,2015-09-03T10:00:00,BMFBOVESPA:MRVE3,4.14682529
+59317,2015-09-04T10:00:00,BMFBOVESPA:MRVE3,4.14021153
+59318,2015-09-08T10:00:00,BMFBOVESPA:MRVE3,4.18650783
+59319,2015-09-09T10:00:00,BMFBOVESPA:MRVE3,4.19973534
+59320,2015-09-10T10:00:00,BMFBOVESPA:MRVE3,4.04761894
+59321,2015-09-11T10:00:00,BMFBOVESPA:MRVE3,4.16666656
+59322,2015-09-14T10:00:00,BMFBOVESPA:MRVE3,4.21296285
+59323,2015-09-15T10:00:00,BMFBOVESPA:MRVE3,4.37830676
+59324,2015-09-16T10:00:00,BMFBOVESPA:MRVE3,4.58333321
+59325,2015-09-17T10:00:00,BMFBOVESPA:MRVE3,4.53703692
+59326,2015-09-18T10:00:00,BMFBOVESPA:MRVE3,4.39153428
+59327,2015-09-21T10:00:00,BMFBOVESPA:MRVE3,4.25264539
+59328,2015-09-22T10:00:00,BMFBOVESPA:MRVE3,4.23941788
+59329,2015-09-23T10:00:00,BMFBOVESPA:MRVE3,4.17328032
+59330,2015-09-24T10:00:00,BMFBOVESPA:MRVE3,4.26587291
+59331,2015-09-25T10:00:00,BMFBOVESPA:MRVE3,4.11375651
+59332,2015-09-28T10:00:00,BMFBOVESPA:MRVE3,4.09391524
+59333,2015-09-29T10:00:00,BMFBOVESPA:MRVE3,4.1600528
+59334,2015-09-30T10:00:00,BMFBOVESPA:MRVE3,4.02777767
+59335,2015-10-01T10:00:00,BMFBOVESPA:MRVE3,4.23280412
+59336,2015-10-02T10:00:00,BMFBOVESPA:MRVE3,4.36507925
+59337,2015-10-05T10:00:00,BMFBOVESPA:MRVE3,4.43783057
+59338,2015-10-06T10:00:00,BMFBOVESPA:MRVE3,4.43783057
+59339,2015-10-07T10:00:00,BMFBOVESPA:MRVE3,4.616402
+59340,2015-10-08T10:00:00,BMFBOVESPA:MRVE3,4.58333321
+59341,2015-10-09T10:00:00,BMFBOVESPA:MRVE3,4.74867713
+59342,2015-10-13T10:00:00,BMFBOVESPA:MRVE3,4.68915332
+59343,2015-10-14T10:00:00,BMFBOVESPA:MRVE3,4.66931205
+59344,2015-10-15T10:00:00,BMFBOVESPA:MRVE3,4.78174591
+59345,2015-10-16T10:00:00,BMFBOVESPA:MRVE3,4.80158718
+59346,2015-10-19T09:00:00,BMFBOVESPA:MRVE3,4.98677236
+59347,2015-10-20T09:00:00,BMFBOVESPA:MRVE3,4.90079352
+59348,2015-10-21T09:00:00,BMFBOVESPA:MRVE3,4.90740728
+59349,2015-10-22T09:00:00,BMFBOVESPA:MRVE3,4.88095225
+59350,2015-10-23T09:00:00,BMFBOVESPA:MRVE3,4.80158718
+59351,2015-10-26T09:00:00,BMFBOVESPA:MRVE3,4.82142845
+59352,2015-10-27T09:00:00,BMFBOVESPA:MRVE3,4.78174591
+59353,2015-10-28T09:00:00,BMFBOVESPA:MRVE3,4.84126972
+59354,2015-10-29T09:00:00,BMFBOVESPA:MRVE3,4.80820093
+59355,2015-10-30T09:00:00,BMFBOVESPA:MRVE3,4.90740728
+59356,2015-11-03T09:00:00,BMFBOVESPA:MRVE3,5.15211627
+59357,2015-11-04T09:00:00,BMFBOVESPA:MRVE3,5.25132262
+59358,2015-11-05T09:00:00,BMFBOVESPA:MRVE3,5.36375647
+59359,2015-11-06T09:00:00,BMFBOVESPA:MRVE3,5.25132262
+59360,2015-11-09T09:00:00,BMFBOVESPA:MRVE3,5.33068769
+59361,2015-11-10T09:00:00,BMFBOVESPA:MRVE3,5.30423333
+59362,2015-11-11T09:00:00,BMFBOVESPA:MRVE3,5.50925912
+59363,2015-11-12T09:00:00,BMFBOVESPA:MRVE3,5.48941785
+59364,2015-11-13T09:00:00,BMFBOVESPA:MRVE3,5.63492115
+59365,2015-11-16T09:00:00,BMFBOVESPA:MRVE3,5.7539681
+59366,2015-11-17T09:00:00,BMFBOVESPA:MRVE3,5.9523808
+59367,2015-11-18T09:00:00,BMFBOVESPA:MRVE3,5.6944443
+59368,2015-11-19T09:00:00,BMFBOVESPA:MRVE3,5.84656069
+59369,2015-11-23T09:00:00,BMFBOVESPA:MRVE3,5.81349191
+59370,2015-11-24T09:00:00,BMFBOVESPA:MRVE3,5.82010567
+59371,2015-11-25T09:00:00,BMFBOVESPA:MRVE3,5.68121678
+59372,2015-11-26T09:00:00,BMFBOVESPA:MRVE3,5.82671943
+59373,2015-11-27T09:00:00,BMFBOVESPA:MRVE3,5.67460303
+59374,2015-11-30T09:00:00,BMFBOVESPA:MRVE3,5.46296282
+59375,2015-12-01T09:00:00,BMFBOVESPA:MRVE3,5.68783054
+59376,2015-12-02T09:00:00,BMFBOVESPA:MRVE3,5.52910039
+59377,2015-12-03T09:00:00,BMFBOVESPA:MRVE3,5.83333318
+59378,2015-12-04T09:00:00,BMFBOVESPA:MRVE3,5.78703689
+59379,2015-12-07T09:00:00,BMFBOVESPA:MRVE3,5.93253953
+59380,2015-12-08T09:00:00,BMFBOVESPA:MRVE3,5.7539681
+59381,2015-12-09T09:00:00,BMFBOVESPA:MRVE3,5.86640196
+59382,2015-12-10T09:00:00,BMFBOVESPA:MRVE3,5.7539681
+59383,2015-12-11T09:00:00,BMFBOVESPA:MRVE3,5.79365064
+59384,2015-12-14T09:00:00,BMFBOVESPA:MRVE3,5.74735435
+59385,2015-12-15T09:00:00,BMFBOVESPA:MRVE3,5.70767181
+59386,2015-12-16T09:00:00,BMFBOVESPA:MRVE3,5.58862419
+59387,2015-12-17T09:00:00,BMFBOVESPA:MRVE3,5.91931202
+59388,2015-12-18T09:00:00,BMFBOVESPA:MRVE3,5.78703689
+59389,2015-12-21T09:00:00,BMFBOVESPA:MRVE3,5.71428557
+59390,2015-12-22T09:00:00,BMFBOVESPA:MRVE3,5.65476176
+59391,2015-12-23T09:00:00,BMFBOVESPA:MRVE3,5.68783054
+59392,2015-12-28T09:00:00,BMFBOVESPA:MRVE3,5.84656069
+59393,2015-12-29T09:00:00,BMFBOVESPA:MRVE3,5.78703689
+59394,2015-12-30T09:00:00,BMFBOVESPA:MRVE3,5.74074059
+59395,2016-01-04T09:00:00,BMFBOVESPA:MRVE3,5.50925912
+59396,2016-01-05T09:00:00,BMFBOVESPA:MRVE3,5.61507922
+59397,2016-01-06T09:00:00,BMFBOVESPA:MRVE3,5.48280409
+59398,2016-01-07T09:00:00,BMFBOVESPA:MRVE3,5.45634906
+59399,2016-01-08T09:00:00,BMFBOVESPA:MRVE3,5.46296282
+59400,2016-01-11T09:00:00,BMFBOVESPA:MRVE3,5.56216917
+59401,2016-01-12T09:00:00,BMFBOVESPA:MRVE3,5.68121678
+59402,2016-01-13T09:00:00,BMFBOVESPA:MRVE3,5.55555541
+59403,2016-01-14T09:00:00,BMFBOVESPA:MRVE3,5.55555541
+59404,2016-01-15T09:00:00,BMFBOVESPA:MRVE3,5.48941785
+59405,2016-01-18T09:00:00,BMFBOVESPA:MRVE3,5.39682526
+59406,2016-01-19T09:00:00,BMFBOVESPA:MRVE3,5.39682526
+59407,2016-01-20T09:00:00,BMFBOVESPA:MRVE3,5.35714272
+59408,2016-01-21T09:00:00,BMFBOVESPA:MRVE3,5.47619033
+59409,2016-01-22T09:00:00,BMFBOVESPA:MRVE3,5.68783054
+59410,2016-01-26T09:00:00,BMFBOVESPA:MRVE3,5.70767181
+59411,2016-01-27T09:00:00,BMFBOVESPA:MRVE3,5.87301572
+59412,2016-01-28T09:00:00,BMFBOVESPA:MRVE3,5.87301572
+59413,2016-01-29T09:00:00,BMFBOVESPA:MRVE3,6.05158714
+59414,2016-02-01T09:00:00,BMFBOVESPA:MRVE3,6.05158714
+59415,2016-02-02T09:00:00,BMFBOVESPA:MRVE3,6.01851836
+59416,2016-02-03T09:00:00,BMFBOVESPA:MRVE3,6.04497339
+59417,2016-02-04T09:00:00,BMFBOVESPA:MRVE3,6.05158714
+59418,2016-02-05T09:00:00,BMFBOVESPA:MRVE3,6.05158714
+59419,2016-02-10T09:00:00,BMFBOVESPA:MRVE3,5.93253953
+59420,2016-02-11T09:00:00,BMFBOVESPA:MRVE3,6.01851836
+59421,2016-02-12T09:00:00,BMFBOVESPA:MRVE3,5.87962948
+59422,2016-02-15T09:00:00,BMFBOVESPA:MRVE3,5.97222207
+59423,2016-02-16T09:00:00,BMFBOVESPA:MRVE3,5.98544958
+59424,2016-02-17T09:00:00,BMFBOVESPA:MRVE3,6.11772471
+59425,2016-02-18T09:00:00,BMFBOVESPA:MRVE3,6.23677233
+59426,2016-02-19T09:00:00,BMFBOVESPA:MRVE3,6.45502629
+59427,2016-02-22T10:00:00,BMFBOVESPA:MRVE3,6.60714269
+59428,2016-02-23T10:00:00,BMFBOVESPA:MRVE3,6.49470883
+59429,2016-02-24T10:00:00,BMFBOVESPA:MRVE3,6.77910035
+59430,2016-02-25T10:00:00,BMFBOVESPA:MRVE3,6.76587284
+59431,2016-02-26T10:00:00,BMFBOVESPA:MRVE3,6.81216914
+59432,2016-02-29T10:00:00,BMFBOVESPA:MRVE3,7.01058183
+59433,2016-03-01T10:00:00,BMFBOVESPA:MRVE3,7.10317442
+59434,2016-03-02T10:00:00,BMFBOVESPA:MRVE3,6.88492046
+59435,2016-03-03T10:00:00,BMFBOVESPA:MRVE3,6.9841268
+59436,2016-03-04T10:00:00,BMFBOVESPA:MRVE3,7.14285696
+59437,2016-03-07T10:00:00,BMFBOVESPA:MRVE3,7.03703685
+59438,2016-03-08T10:00:00,BMFBOVESPA:MRVE3,7.25529082
+59439,2016-03-09T10:00:00,BMFBOVESPA:MRVE3,7.30820087
+59440,2016-03-10T10:00:00,BMFBOVESPA:MRVE3,7.38095219
+59441,2016-03-11T10:00:00,BMFBOVESPA:MRVE3,7.38095219
+59442,2016-03-14T10:00:00,BMFBOVESPA:MRVE3,7.16269823
+59443,2016-03-15T10:00:00,BMFBOVESPA:MRVE3,7.19576701
+59444,2016-03-16T10:00:00,BMFBOVESPA:MRVE3,7.67857123
+59445,2016-03-17T10:00:00,BMFBOVESPA:MRVE3,7.83730138
+59446,2016-03-18T10:00:00,BMFBOVESPA:MRVE3,8.00925905
+59447,2016-03-21T10:00:00,BMFBOVESPA:MRVE3,7.92328022
+59448,2016-03-22T10:00:00,BMFBOVESPA:MRVE3,8.01587281
+59449,2016-03-23T10:00:00,BMFBOVESPA:MRVE3,8.02910032
+59450,2016-03-24T10:00:00,BMFBOVESPA:MRVE3,7.83068763
+59451,2016-03-28T10:00:00,BMFBOVESPA:MRVE3,7.83068763
+59452,2016-03-29T10:00:00,BMFBOVESPA:MRVE3,7.92989397
+59453,2016-03-30T10:00:00,BMFBOVESPA:MRVE3,7.92989397
+59454,2016-03-31T10:00:00,BMFBOVESPA:MRVE3,7.83068763
+59455,2016-04-01T10:00:00,BMFBOVESPA:MRVE3,7.93650773
+59456,2016-04-04T10:00:00,BMFBOVESPA:MRVE3,7.8505289
+59457,2016-04-05T10:00:00,BMFBOVESPA:MRVE3,7.79100509
+59458,2016-04-06T10:00:00,BMFBOVESPA:MRVE3,7.90343895
+59459,2016-04-07T10:00:00,BMFBOVESPA:MRVE3,7.90343895
+59460,2016-04-08T10:00:00,BMFBOVESPA:MRVE3,7.98941778
+59461,2016-04-11T10:00:00,BMFBOVESPA:MRVE3,7.89682519
+59462,2016-04-12T10:00:00,BMFBOVESPA:MRVE3,7.83068763
+59463,2016-04-13T10:00:00,BMFBOVESPA:MRVE3,7.8505289
+59464,2016-04-14T10:00:00,BMFBOVESPA:MRVE3,7.89021144
+59465,2016-04-15T10:00:00,BMFBOVESPA:MRVE3,7.87037017
+59466,2016-04-18T10:00:00,BMFBOVESPA:MRVE3,8.0621691
+59467,2016-04-19T10:00:00,BMFBOVESPA:MRVE3,8.14814794
+59468,2016-04-20T10:00:00,BMFBOVESPA:MRVE3,7.65872996
+59469,2016-04-22T10:00:00,BMFBOVESPA:MRVE3,7.8042326
+59470,2016-04-25T10:00:00,BMFBOVESPA:MRVE3,7.87698392
+59471,2016-04-26T10:00:00,BMFBOVESPA:MRVE3,8.08201037
+59472,2016-04-27T10:00:00,BMFBOVESPA:MRVE3,8.16137545
+59473,2016-04-28T10:00:00,BMFBOVESPA:MRVE3,8.12830667
+59474,2016-04-29T10:00:00,BMFBOVESPA:MRVE3,7.94973524
+59475,2016-05-02T10:00:00,BMFBOVESPA:MRVE3,7.89682519
+59476,2016-05-03T10:00:00,BMFBOVESPA:MRVE3,7.77116382
+59477,2016-05-04T10:00:00,BMFBOVESPA:MRVE3,7.96296276
+59478,2016-05-05T10:00:00,BMFBOVESPA:MRVE3,7.83068763
+59479,2016-05-06T10:00:00,BMFBOVESPA:MRVE3,7.8042326
+59480,2016-05-09T10:00:00,BMFBOVESPA:MRVE3,7.5925924
+59481,2016-05-10T10:00:00,BMFBOVESPA:MRVE3,8.13492042
+59482,2016-05-11T10:00:00,BMFBOVESPA:MRVE3,8.06878286
+59483,2016-05-12T10:00:00,BMFBOVESPA:MRVE3,8.28042307
+59484,2016-05-13T10:00:00,BMFBOVESPA:MRVE3,8.02910032
+59485,2016-05-16T10:00:00,BMFBOVESPA:MRVE3,7.956349
+59486,2016-05-17T10:00:00,BMFBOVESPA:MRVE3,7.78173085
+59487,2016-05-18T10:00:00,BMFBOVESPA:MRVE3,7.4955376
+59488,2016-05-19T10:00:00,BMFBOVESPA:MRVE3,7.63863422
+59489,2016-05-20T10:00:00,BMFBOVESPA:MRVE3,7.29792797
+59490,2016-05-23T10:00:00,BMFBOVESPA:MRVE3,7.05261947
+59491,2016-05-24T10:00:00,BMFBOVESPA:MRVE3,7.01854884
+59492,2016-05-25T10:00:00,BMFBOVESPA:MRVE3,6.77324034
+59493,2016-05-27T10:00:00,BMFBOVESPA:MRVE3,6.74598384
+59494,2016-05-30T10:00:00,BMFBOVESPA:MRVE3,6.68465671
+59495,2016-05-31T10:00:00,BMFBOVESPA:MRVE3,6.71872734
+59496,2016-06-01T10:00:00,BMFBOVESPA:MRVE3,6.87545221
+59497,2016-06-02T10:00:00,BMFBOVESPA:MRVE3,7.01173472
+59498,2016-06-03T10:00:00,BMFBOVESPA:MRVE3,7.16845959
+59499,2016-06-06T10:00:00,BMFBOVESPA:MRVE3,7.17527372
+59500,2016-06-07T10:00:00,BMFBOVESPA:MRVE3,7.13438897
+59501,2016-06-08T10:00:00,BMFBOVESPA:MRVE3,7.26385734
+59502,2016-06-09T10:00:00,BMFBOVESPA:MRVE3,7.27067147
+59503,2016-06-10T10:00:00,BMFBOVESPA:MRVE3,7.19571609
+59504,2016-06-13T10:00:00,BMFBOVESPA:MRVE3,6.98447822
+59505,2016-06-14T10:00:00,BMFBOVESPA:MRVE3,6.83456746
+59506,2016-06-15T10:00:00,BMFBOVESPA:MRVE3,6.88908046
+59507,2016-06-16T10:00:00,BMFBOVESPA:MRVE3,6.94359346
+59508,2016-06-17T10:00:00,BMFBOVESPA:MRVE3,6.85500984
+59509,2016-06-20T10:00:00,BMFBOVESPA:MRVE3,7.15483134
+59510,2016-06-21T10:00:00,BMFBOVESPA:MRVE3,7.22297259
+59511,2016-06-22T10:00:00,BMFBOVESPA:MRVE3,7.10031834
+59512,2016-06-23T10:00:00,BMFBOVESPA:MRVE3,7.25022909
+59513,2016-06-24T10:00:00,BMFBOVESPA:MRVE3,7.05943359
+59514,2016-06-27T10:00:00,BMFBOVESPA:MRVE3,6.91633696
+59515,2016-06-28T10:00:00,BMFBOVESPA:MRVE3,7.03899122
+59516,2016-06-29T10:00:00,BMFBOVESPA:MRVE3,7.29111384
+59517,2016-06-30T10:00:00,BMFBOVESPA:MRVE3,7.36606922
+59518,2016-07-01T10:00:00,BMFBOVESPA:MRVE3,7.4955376
+59519,2016-07-04T10:00:00,BMFBOVESPA:MRVE3,7.59774947
+59520,2016-07-05T10:00:00,BMFBOVESPA:MRVE3,7.72040372
+59521,2016-07-06T10:00:00,BMFBOVESPA:MRVE3,7.76128848
+59522,2016-07-07T10:00:00,BMFBOVESPA:MRVE3,7.64544835
+59523,2016-07-08T10:00:00,BMFBOVESPA:MRVE3,7.78854498
+59524,2016-07-11T10:00:00,BMFBOVESPA:MRVE3,8.00659698
+59525,2016-07-12T10:00:00,BMFBOVESPA:MRVE3,7.8771286
+59526,2016-07-13T10:00:00,BMFBOVESPA:MRVE3,7.9588981
+59527,2016-07-14T10:00:00,BMFBOVESPA:MRVE3,8.08836648
+59528,2016-07-15T10:00:00,BMFBOVESPA:MRVE3,8.34048911
+59529,2016-07-18T10:00:00,BMFBOVESPA:MRVE3,8.42907273
+59530,2016-07-19T10:00:00,BMFBOVESPA:MRVE3,8.58579761
+59531,2016-07-20T10:00:00,BMFBOVESPA:MRVE3,8.61305411
+59532,2016-07-21T10:00:00,BMFBOVESPA:MRVE3,8.76977899
+59533,2016-07-22T10:00:00,BMFBOVESPA:MRVE3,8.92650387
+59534,2016-07-25T10:00:00,BMFBOVESPA:MRVE3,8.91968974
+59535,2016-07-26T10:00:00,BMFBOVESPA:MRVE3,8.96057449
+59536,2016-07-27T10:00:00,BMFBOVESPA:MRVE3,9.00827337
+59537,2016-07-28T10:00:00,BMFBOVESPA:MRVE3,9.22632537
+59538,2016-07-29T10:00:00,BMFBOVESPA:MRVE3,9.23313949
+59539,2016-08-01T10:00:00,BMFBOVESPA:MRVE3,9.16499824
+59540,2016-08-02T10:00:00,BMFBOVESPA:MRVE3,9.18544062
+59541,2016-08-03T10:00:00,BMFBOVESPA:MRVE3,9.26721012
+59542,2016-08-04T10:00:00,BMFBOVESPA:MRVE3,9.09685699
+59543,2016-08-05T10:00:00,BMFBOVESPA:MRVE3,9.09685699
+59544,2016-08-08T10:00:00,BMFBOVESPA:MRVE3,8.72208011
+59545,2016-08-09T10:00:00,BMFBOVESPA:MRVE3,8.76977899
+59546,2016-08-10T10:00:00,BMFBOVESPA:MRVE3,8.66075299
+59547,2016-08-11T10:00:00,BMFBOVESPA:MRVE3,8.68800949
+59548,2016-08-12T10:00:00,BMFBOVESPA:MRVE3,8.60623999
+59549,2016-08-15T10:00:00,BMFBOVESPA:MRVE3,8.38818798
+59550,2016-08-16T10:00:00,BMFBOVESPA:MRVE3,8.40181623
+59551,2016-08-17T10:00:00,BMFBOVESPA:MRVE3,8.42225861
+59552,2016-08-18T10:00:00,BMFBOVESPA:MRVE3,8.30641848
+59553,2016-08-19T10:00:00,BMFBOVESPA:MRVE3,8.27916198
+59554,2016-08-22T10:00:00,BMFBOVESPA:MRVE3,8.25190548
+59555,2016-08-23T10:00:00,BMFBOVESPA:MRVE3,8.31323261
+59556,2016-08-24T10:00:00,BMFBOVESPA:MRVE3,8.37455973
+59557,2016-08-25T10:00:00,BMFBOVESPA:MRVE3,8.30641848
+59558,2016-08-26T10:00:00,BMFBOVESPA:MRVE3,8.31323261
+59559,2016-08-29T10:00:00,BMFBOVESPA:MRVE3,8.36774561
+59560,2016-08-30T10:00:00,BMFBOVESPA:MRVE3,8.34730323
+59561,2016-08-31T10:00:00,BMFBOVESPA:MRVE3,8.38137386
+59562,2016-09-01T10:00:00,BMFBOVESPA:MRVE3,8.31323261
+59563,2016-09-02T10:00:00,BMFBOVESPA:MRVE3,8.36093148
+59564,2016-09-05T10:00:00,BMFBOVESPA:MRVE3,8.28597611
+59565,2016-09-06T10:00:00,BMFBOVESPA:MRVE3,8.27916198
+59566,2016-09-08T10:00:00,BMFBOVESPA:MRVE3,8.21102073
+59567,2016-09-09T10:00:00,BMFBOVESPA:MRVE3,7.80898735
+59568,2016-09-12T10:00:00,BMFBOVESPA:MRVE3,7.93845573
+59569,2016-09-13T10:00:00,BMFBOVESPA:MRVE3,7.93845573
+59570,2016-09-14T10:00:00,BMFBOVESPA:MRVE3,7.97252635
+59571,2016-09-15T10:00:00,BMFBOVESPA:MRVE3,8.02022523
+59572,2016-09-16T10:00:00,BMFBOVESPA:MRVE3,7.99978285
+59573,2016-09-19T10:00:00,BMFBOVESPA:MRVE3,8.00659698
+59574,2016-09-20T10:00:00,BMFBOVESPA:MRVE3,7.9861546
+59575,2016-09-21T10:00:00,BMFBOVESPA:MRVE3,8.14287948
+59576,2016-09-22T10:00:00,BMFBOVESPA:MRVE3,8.16332186
+59577,2016-09-23T10:00:00,BMFBOVESPA:MRVE3,8.02703935
+59578,2016-09-26T10:00:00,BMFBOVESPA:MRVE3,7.8771286
+59579,2016-09-27T10:00:00,BMFBOVESPA:MRVE3,7.99978285
+59580,2016-09-28T10:00:00,BMFBOVESPA:MRVE3,8.19057836
+59581,2016-09-29T10:00:00,BMFBOVESPA:MRVE3,8.17013598
+59582,2016-09-30T10:00:00,BMFBOVESPA:MRVE3,8.13606535
+59583,2016-10-03T10:00:00,BMFBOVESPA:MRVE3,8.14287948
+59584,2016-10-04T10:00:00,BMFBOVESPA:MRVE3,8.0951806
+59585,2016-10-05T10:00:00,BMFBOVESPA:MRVE3,8.23146311
+59586,2016-10-06T10:00:00,BMFBOVESPA:MRVE3,8.22464898
+59587,2016-10-07T10:00:00,BMFBOVESPA:MRVE3,8.29960436
+59588,2016-10-10T10:00:00,BMFBOVESPA:MRVE3,8.29960436
+59589,2016-10-11T10:00:00,BMFBOVESPA:MRVE3,8.35411736
+59590,2016-10-13T10:00:00,BMFBOVESPA:MRVE3,8.16332186
+59591,2016-10-14T10:00:00,BMFBOVESPA:MRVE3,8.19739248
+59592,2016-10-17T09:00:00,BMFBOVESPA:MRVE3,8.36093148
+59593,2016-10-18T09:00:00,BMFBOVESPA:MRVE3,8.58579761
+59594,2016-10-19T09:00:00,BMFBOVESPA:MRVE3,8.59261174
+59595,2016-10-20T09:00:00,BMFBOVESPA:MRVE3,8.53128461
+59596,2016-10-21T09:00:00,BMFBOVESPA:MRVE3,8.50402811
+59597,2016-10-24T09:00:00,BMFBOVESPA:MRVE3,8.67438124
+59598,2016-10-25T09:00:00,BMFBOVESPA:MRVE3,8.55172699
+59599,2016-10-26T09:00:00,BMFBOVESPA:MRVE3,8.61986824
+59600,2016-10-27T09:00:00,BMFBOVESPA:MRVE3,8.68800949
+59601,2016-10-28T09:00:00,BMFBOVESPA:MRVE3,8.53809874
+59602,2016-10-31T09:00:00,BMFBOVESPA:MRVE3,8.42225861
+59603,2016-11-01T09:00:00,BMFBOVESPA:MRVE3,8.32004673
+59604,2016-11-03T09:00:00,BMFBOVESPA:MRVE3,8.07473823
+59605,2016-11-04T09:00:00,BMFBOVESPA:MRVE3,8.07473823
+59606,2016-11-07T09:00:00,BMFBOVESPA:MRVE3,8.36774561
+59607,2016-11-08T09:00:00,BMFBOVESPA:MRVE3,8.54491286
+59608,2016-11-09T09:00:00,BMFBOVESPA:MRVE3,8.48358573
+59609,2016-11-10T09:00:00,BMFBOVESPA:MRVE3,8.35411736
+59610,2016-11-11T09:00:00,BMFBOVESPA:MRVE3,7.91801335
+59611,2016-11-14T09:00:00,BMFBOVESPA:MRVE3,7.9316416
+59612,2016-11-16T09:00:00,BMFBOVESPA:MRVE3,7.97252635
+59613,2016-11-17T09:00:00,BMFBOVESPA:MRVE3,7.86350035
+59614,2016-11-18T09:00:00,BMFBOVESPA:MRVE3,7.73403197
+59615,2016-11-21T09:00:00,BMFBOVESPA:MRVE3,7.88394273
+59616,2016-11-22T09:00:00,BMFBOVESPA:MRVE3,7.80898735
+59617,2016-11-23T09:00:00,BMFBOVESPA:MRVE3,7.7681026
+59618,2016-11-24T09:00:00,BMFBOVESPA:MRVE3,7.80898735
+59619,2016-11-25T09:00:00,BMFBOVESPA:MRVE3,7.80217323
+59620,2016-11-28T09:00:00,BMFBOVESPA:MRVE3,7.74766022
+59621,2016-11-29T09:00:00,BMFBOVESPA:MRVE3,7.64544835
+59622,2016-11-30T09:00:00,BMFBOVESPA:MRVE3,7.8771286
+59623,2016-12-01T09:00:00,BMFBOVESPA:MRVE3,7.4955376
+59624,2016-12-02T09:00:00,BMFBOVESPA:MRVE3,7.4410246
+59625,2016-12-05T09:00:00,BMFBOVESPA:MRVE3,7.33881272
+59626,2016-12-06T09:00:00,BMFBOVESPA:MRVE3,7.44783872
+59627,2016-12-07T09:00:00,BMFBOVESPA:MRVE3,7.40695397
+59628,2016-12-08T09:00:00,BMFBOVESPA:MRVE3,7.37969747
+59629,2016-12-09T09:00:00,BMFBOVESPA:MRVE3,7.31155622
+59630,2016-12-12T09:00:00,BMFBOVESPA:MRVE3,7.32518447
+59631,2016-12-13T09:00:00,BMFBOVESPA:MRVE3,7.4955376
+59632,2016-12-14T09:00:00,BMFBOVESPA:MRVE3,7.42739635
+59633,2016-12-15T09:00:00,BMFBOVESPA:MRVE3,7.4410246
+59634,2016-12-16T09:00:00,BMFBOVESPA:MRVE3,7.59093535
+59635,2016-12-19T09:00:00,BMFBOVESPA:MRVE3,7.44783872
+59636,2016-12-20T09:00:00,BMFBOVESPA:MRVE3,7.26385734
+59637,2016-12-21T09:00:00,BMFBOVESPA:MRVE3,7.33199859
+59638,2016-12-22T09:00:00,BMFBOVESPA:MRVE3,7.32518447
+59639,2016-12-23T09:00:00,BMFBOVESPA:MRVE3,7.31837034
+59640,2016-12-26T09:00:00,BMFBOVESPA:MRVE3,7.37288335
+59641,2016-12-27T09:00:00,BMFBOVESPA:MRVE3,7.36606922
+59642,2016-12-28T09:00:00,BMFBOVESPA:MRVE3,7.46146697
+59643,2016-12-29T09:00:00,BMFBOVESPA:MRVE3,7.45465285
+59644,2017-01-02T09:00:00,BMFBOVESPA:MRVE3,7.52960822
+59645,2017-01-03T09:00:00,BMFBOVESPA:MRVE3,7.69996135
+59646,2017-01-04T09:00:00,BMFBOVESPA:MRVE3,7.69996135
+59647,2017-01-05T09:00:00,BMFBOVESPA:MRVE3,7.73403197
+59648,2017-01-06T09:00:00,BMFBOVESPA:MRVE3,7.7408461
+59649,2017-01-09T09:00:00,BMFBOVESPA:MRVE3,7.80898735
+59650,2017-01-10T09:00:00,BMFBOVESPA:MRVE3,7.86350035
+59651,2017-01-11T09:00:00,BMFBOVESPA:MRVE3,7.84305798
+59652,2017-01-12T09:00:00,BMFBOVESPA:MRVE3,7.88394273
+59653,2017-01-13T09:00:00,BMFBOVESPA:MRVE3,7.89075685
+59654,2017-01-16T09:00:00,BMFBOVESPA:MRVE3,7.8226156
+59655,2017-01-17T09:00:00,BMFBOVESPA:MRVE3,8.04748173
+59656,2017-01-18T09:00:00,BMFBOVESPA:MRVE3,8.08155235
+59657,2017-01-19T09:00:00,BMFBOVESPA:MRVE3,8.15650773
+59658,2017-01-20T09:00:00,BMFBOVESPA:MRVE3,8.17695011
+59659,2017-01-23T09:00:00,BMFBOVESPA:MRVE3,8.17695011
+59660,2017-01-24T09:00:00,BMFBOVESPA:MRVE3,8.16332186
+59661,2017-01-26T09:00:00,BMFBOVESPA:MRVE3,8.38818798
+59662,2017-01-27T09:00:00,BMFBOVESPA:MRVE3,8.49721398
+59663,2017-01-30T09:00:00,BMFBOVESPA:MRVE3,8.34730323
+59664,2017-01-31T09:00:00,BMFBOVESPA:MRVE3,8.69482361
+59665,2017-02-01T09:00:00,BMFBOVESPA:MRVE3,8.77659311
+59666,2017-02-02T09:00:00,BMFBOVESPA:MRVE3,9.06278637
+59667,2017-02-03T09:00:00,BMFBOVESPA:MRVE3,9.25358187
+59668,2017-02-06T09:00:00,BMFBOVESPA:MRVE3,9.09685699
+59669,2017-02-07T09:00:00,BMFBOVESPA:MRVE3,9.04234399
+59670,2017-02-08T09:00:00,BMFBOVESPA:MRVE3,9.21269712
+59671,2017-02-09T09:00:00,BMFBOVESPA:MRVE3,9.423935
+59672,2017-02-10T09:00:00,BMFBOVESPA:MRVE3,9.53977512
+59673,2017-02-13T09:00:00,BMFBOVESPA:MRVE3,9.34897962
+59674,2017-02-14T09:00:00,BMFBOVESPA:MRVE3,9.34897962
+59675,2017-02-15T09:00:00,BMFBOVESPA:MRVE3,9.423935
+59676,2017-02-16T09:00:00,BMFBOVESPA:MRVE3,9.47163387
+59677,2017-02-17T09:00:00,BMFBOVESPA:MRVE3,9.52614687
+59678,2017-02-20T10:00:00,BMFBOVESPA:MRVE3,9.62835875
+59679,2017-02-21T10:00:00,BMFBOVESPA:MRVE3,9.76464125
+59680,2017-02-22T10:00:00,BMFBOVESPA:MRVE3,9.74419888
+59681,2017-02-23T10:00:00,BMFBOVESPA:MRVE3,9.6965
+59682,2017-02-24T10:00:00,BMFBOVESPA:MRVE3,9.73057063
+59683,2017-03-01T10:00:00,BMFBOVESPA:MRVE3,9.6965
+59684,2017-03-02T10:00:00,BMFBOVESPA:MRVE3,9.53977512
+59685,2017-03-03T10:00:00,BMFBOVESPA:MRVE3,9.6965
+59686,2017-03-06T10:00:00,BMFBOVESPA:MRVE3,10.03158261
+59687,2017-03-07T10:00:00,BMFBOVESPA:MRVE3,9.91988788
+59688,2017-03-08T10:00:00,BMFBOVESPA:MRVE3,9.91290696
+59689,2017-03-09T10:00:00,BMFBOVESPA:MRVE3,10.36666679
+59690,2017-03-10T10:00:00,BMFBOVESPA:MRVE3,10.36666679
+59691,2017-03-13T10:00:00,BMFBOVESPA:MRVE3,10.47138059
+59692,2017-03-14T10:00:00,BMFBOVESPA:MRVE3,10.5411898
+59693,2017-03-15T10:00:00,BMFBOVESPA:MRVE3,10.86929305
+59694,2017-03-16T10:00:00,BMFBOVESPA:MRVE3,10.62496084
+59695,2017-03-17T10:00:00,BMFBOVESPA:MRVE3,10.6459036
+59696,2017-03-20T10:00:00,BMFBOVESPA:MRVE3,10.79250293
+59697,2017-03-21T10:00:00,BMFBOVESPA:MRVE3,10.34572402
+59698,2017-03-22T10:00:00,BMFBOVESPA:MRVE3,10.22006746
+59699,2017-03-23T10:00:00,BMFBOVESPA:MRVE3,10.37364771
+59700,2017-03-24T10:00:00,BMFBOVESPA:MRVE3,10.35270495
+59701,2017-03-27T10:00:00,BMFBOVESPA:MRVE3,10.31780034
+59702,2017-03-28T10:00:00,BMFBOVESPA:MRVE3,10.08742997
+59703,2017-03-29T10:00:00,BMFBOVESPA:MRVE3,10.40855231
+59704,2017-03-30T10:00:00,BMFBOVESPA:MRVE3,10.26195298
+59705,2017-03-31T10:00:00,BMFBOVESPA:MRVE3,10.02460169
+59706,2017-04-03T10:00:00,BMFBOVESPA:MRVE3,10.11535365
+59707,2017-04-04T10:00:00,BMFBOVESPA:MRVE3,10.31780034
+59708,2017-04-05T10:00:00,BMFBOVESPA:MRVE3,10.03856353
+59709,2017-04-06T10:00:00,BMFBOVESPA:MRVE3,10.2689339
+59710,2017-04-07T10:00:00,BMFBOVESPA:MRVE3,10.43647599
+59711,2017-04-10T10:00:00,BMFBOVESPA:MRVE3,10.49232335
+59712,2017-04-11T10:00:00,BMFBOVESPA:MRVE3,10.44345691
+59713,2017-04-12T10:00:00,BMFBOVESPA:MRVE3,10.37364771
+59714,2017-04-13T10:00:00,BMFBOVESPA:MRVE3,10.3038385
+59715,2017-04-17T10:00:00,BMFBOVESPA:MRVE3,10.84136937
+59716,2017-04-18T10:00:00,BMFBOVESPA:MRVE3,10.75061741
+59717,2017-04-19T10:00:00,BMFBOVESPA:MRVE3,10.45741875
+59718,2017-04-20T10:00:00,BMFBOVESPA:MRVE3,10.77156017
+59719,2017-04-24T10:00:00,BMFBOVESPA:MRVE3,10.71571281
+59720,2017-04-25T10:00:00,BMFBOVESPA:MRVE3,11.0228733
+59721,2017-04-26T10:00:00,BMFBOVESPA:MRVE3,10.9181595
+59722,2017-04-27T10:00:00,BMFBOVESPA:MRVE3,10.87627397
+59723,2017-04-28T10:00:00,BMFBOVESPA:MRVE3,11.12758711
+59724,2017-05-02T10:00:00,BMFBOVESPA:MRVE3,11.12060619
+59725,2017-05-03T10:00:00,BMFBOVESPA:MRVE3,11.20437654
+59726,2017-05-04T10:00:00,BMFBOVESPA:MRVE3,10.86231213
+59727,2017-05-05T10:00:00,BMFBOVESPA:MRVE3,10.6808082
+59728,2017-05-08T10:00:00,BMFBOVESPA:MRVE3,10.49930427
+59729,2017-05-09T10:00:00,BMFBOVESPA:MRVE3,10.5760944
+59730,2017-05-10T10:00:00,BMFBOVESPA:MRVE3,10.77854109
+59731,2017-05-11T10:00:00,BMFBOVESPA:MRVE3,10.51326611
+59732,2017-05-12T10:00:00,BMFBOVESPA:MRVE3,10.44345691
+59733,2017-05-15T10:00:00,BMFBOVESPA:MRVE3,10.610999
+59734,2017-05-16T10:00:00,BMFBOVESPA:MRVE3,10.4398835
+59735,2017-05-17T10:00:00,BMFBOVESPA:MRVE3,10.35442743
+59736,2017-05-18T10:00:00,BMFBOVESPA:MRVE3,9.4998667
+59737,2017-05-19T10:00:00,BMFBOVESPA:MRVE3,9.72062822
+59738,2017-05-22T10:00:00,BMFBOVESPA:MRVE3,9.36456126
+59739,2017-05-23T10:00:00,BMFBOVESPA:MRVE3,9.47138135
+59740,2017-05-24T10:00:00,BMFBOVESPA:MRVE3,9.48562402
+59741,2017-05-25T10:00:00,BMFBOVESPA:MRVE3,9.50698804
+59742,2017-05-26T10:00:00,BMFBOVESPA:MRVE3,9.67077885
+59743,2017-05-29T10:00:00,BMFBOVESPA:MRVE3,9.56395876
+59744,2017-05-30T10:00:00,BMFBOVESPA:MRVE3,9.49274536
+59745,2017-05-31T10:00:00,BMFBOVESPA:MRVE3,9.22213447
+59746,2017-06-01T10:00:00,BMFBOVESPA:MRVE3,9.25061983
+59747,2017-06-02T10:00:00,BMFBOVESPA:MRVE3,9.36456126
+59748,2017-06-05T10:00:00,BMFBOVESPA:MRVE3,9.22213447
+59749,2017-06-06T10:00:00,BMFBOVESPA:MRVE3,9.40728929
+59750,2017-06-07T10:00:00,BMFBOVESPA:MRVE3,9.4998667
+59751,2017-06-08T10:00:00,BMFBOVESPA:MRVE3,9.47138135
+59752,2017-06-09T10:00:00,BMFBOVESPA:MRVE3,9.22925581
+59753,2017-06-12T10:00:00,BMFBOVESPA:MRVE3,9.25774116
+59754,2017-06-13T10:00:00,BMFBOVESPA:MRVE3,9.18652777
+59755,2017-06-14T10:00:00,BMFBOVESPA:MRVE3,9.32895456
+59756,2017-06-16T10:00:00,BMFBOVESPA:MRVE3,9.32895456
+59757,2017-06-19T10:00:00,BMFBOVESPA:MRVE3,9.17228509
+59758,2017-06-20T10:00:00,BMFBOVESPA:MRVE3,9.07970768
+59759,2017-06-21T10:00:00,BMFBOVESPA:MRVE3,8.88743152
+59760,2017-06-22T10:00:00,BMFBOVESPA:MRVE3,8.9016742
+59761,2017-06-23T10:00:00,BMFBOVESPA:MRVE3,9.00849429
+59762,2017-06-26T10:00:00,BMFBOVESPA:MRVE3,9.14379973
+59763,2017-06-27T10:00:00,BMFBOVESPA:MRVE3,9.05122232
+59764,2017-06-28T10:00:00,BMFBOVESPA:MRVE3,9.16516375
+59765,2017-06-29T10:00:00,BMFBOVESPA:MRVE3,9.37168259
+59766,2017-06-30T10:00:00,BMFBOVESPA:MRVE3,9.62805081
+59767,2017-07-03T10:00:00,BMFBOVESPA:MRVE3,9.4998667
+59768,2017-07-04T10:00:00,BMFBOVESPA:MRVE3,9.58532278
+59769,2017-07-05T10:00:00,BMFBOVESPA:MRVE3,9.52123072
+59770,2017-07-06T10:00:00,BMFBOVESPA:MRVE3,9.3004692
+59771,2017-07-07T10:00:00,BMFBOVESPA:MRVE3,9.37168259
+59772,2017-07-10T10:00:00,BMFBOVESPA:MRVE3,9.40728929
+59773,2017-07-11T10:00:00,BMFBOVESPA:MRVE3,9.37880393
+59774,2017-07-12T10:00:00,BMFBOVESPA:MRVE3,9.52835206
+59775,2017-07-13T10:00:00,BMFBOVESPA:MRVE3,9.54259474
+59776,2017-07-14T10:00:00,BMFBOVESPA:MRVE3,9.85593367
+59777,2017-07-17T10:00:00,BMFBOVESPA:MRVE3,10.11942323
+59778,2017-07-18T10:00:00,BMFBOVESPA:MRVE3,10.06957385
+59779,2017-07-19T10:00:00,BMFBOVESPA:MRVE3,10.07669519
+59780,2017-07-20T10:00:00,BMFBOVESPA:MRVE3,10.03396715
+59781,2017-07-21T10:00:00,BMFBOVESPA:MRVE3,10.09805921
+59782,2017-07-24T10:00:00,BMFBOVESPA:MRVE3,10.06245251
+59783,2017-07-25T10:00:00,BMFBOVESPA:MRVE3,9.89866171
+59784,2017-07-26T10:00:00,BMFBOVESPA:MRVE3,9.82744831
+59785,2017-07-27T10:00:00,BMFBOVESPA:MRVE3,9.98411778
+59786,2017-07-28T10:00:00,BMFBOVESPA:MRVE3,10.19063662
+59787,2017-07-31T10:00:00,BMFBOVESPA:MRVE3,10.2048793
+59788,2017-08-01T10:00:00,BMFBOVESPA:MRVE3,9.86305501
+59789,2017-08-02T10:00:00,BMFBOVESPA:MRVE3,10.07669519
+59790,2017-08-03T10:00:00,BMFBOVESPA:MRVE3,9.99836046
+59791,2017-08-04T10:00:00,BMFBOVESPA:MRVE3,9.89866171
+59792,2017-08-07T10:00:00,BMFBOVESPA:MRVE3,10.09805921
+59793,2017-08-08T10:00:00,BMFBOVESPA:MRVE3,10.06957385
+59794,2017-08-09T10:00:00,BMFBOVESPA:MRVE3,10.06245251
+59795,2017-08-10T10:00:00,BMFBOVESPA:MRVE3,9.84881233
+59796,2017-08-11T10:00:00,BMFBOVESPA:MRVE3,9.9698751
+59797,2017-08-14T10:00:00,BMFBOVESPA:MRVE3,9.81320563
+59798,2017-08-15T10:00:00,BMFBOVESPA:MRVE3,9.57820144
+59799,2017-08-16T10:00:00,BMFBOVESPA:MRVE3,9.36456126
+59800,2017-08-17T10:00:00,BMFBOVESPA:MRVE3,9.32183322
+59801,2017-08-18T10:00:00,BMFBOVESPA:MRVE3,9.57820144
+59802,2017-08-21T10:00:00,BMFBOVESPA:MRVE3,9.50698804
+59803,2017-08-22T10:00:00,BMFBOVESPA:MRVE3,9.4998667
+59804,2017-08-23T10:00:00,BMFBOVESPA:MRVE3,9.3360759
+59805,2017-08-24T10:00:00,BMFBOVESPA:MRVE3,9.32895456
+59806,2017-08-25T10:00:00,BMFBOVESPA:MRVE3,9.32895456
+59807,2017-08-28T10:00:00,BMFBOVESPA:MRVE3,9.32895456
+59808,2017-08-29T10:00:00,BMFBOVESPA:MRVE3,9.46426001
+59809,2017-08-30T10:00:00,BMFBOVESPA:MRVE3,9.54259474
+59810,2017-08-31T10:00:00,BMFBOVESPA:MRVE3,9.60668679
+59811,2017-09-01T10:00:00,BMFBOVESPA:MRVE3,9.54971608
+59812,2017-09-04T10:00:00,BMFBOVESPA:MRVE3,9.68502153
+59813,2017-09-05T10:00:00,BMFBOVESPA:MRVE3,9.83456965
+59814,2017-09-06T10:00:00,BMFBOVESPA:MRVE3,10.1692726
+59815,2017-09-08T10:00:00,BMFBOVESPA:MRVE3,10.26185001
+59816,2017-09-11T10:00:00,BMFBOVESPA:MRVE3,10.49685421
+59817,2017-09-12T10:00:00,BMFBOVESPA:MRVE3,10.26897135
+59818,2017-09-13T10:00:00,BMFBOVESPA:MRVE3,10.16215126
+59819,2017-09-14T10:00:00,BMFBOVESPA:MRVE3,10.11942323
+59820,2017-09-15T10:00:00,BMFBOVESPA:MRVE3,10.35442743
+59821,2017-09-18T10:00:00,BMFBOVESPA:MRVE3,10.29745671
+59822,2017-09-19T10:00:00,BMFBOVESPA:MRVE3,10.38291278
+59823,2017-09-20T10:00:00,BMFBOVESPA:MRVE3,10.23336466
+59824,2017-09-21T10:00:00,BMFBOVESPA:MRVE3,10.23336466
+59825,2017-09-22T10:00:00,BMFBOVESPA:MRVE3,10.09805921
+59826,2017-09-25T10:00:00,BMFBOVESPA:MRVE3,9.68502153
+59827,2017-09-26T10:00:00,BMFBOVESPA:MRVE3,9.84169099
+59828,2017-09-27T10:00:00,BMFBOVESPA:MRVE3,9.6992642
+59829,2017-09-28T10:00:00,BMFBOVESPA:MRVE3,9.56395876
+59830,2017-09-29T10:00:00,BMFBOVESPA:MRVE3,9.79896296
+59831,2017-10-02T10:00:00,BMFBOVESPA:MRVE3,9.75623492
+59832,2017-10-03T10:00:00,BMFBOVESPA:MRVE3,10.0054818
+59833,2017-10-04T10:00:00,BMFBOVESPA:MRVE3,10.15502992
+59834,2017-10-05T10:00:00,BMFBOVESPA:MRVE3,9.92714706
+59835,2017-10-06T10:00:00,BMFBOVESPA:MRVE3,9.95563242
+59836,2017-10-09T10:00:00,BMFBOVESPA:MRVE3,9.98411778
+59837,2017-10-10T10:00:00,BMFBOVESPA:MRVE3,10.11230189
+59838,2017-10-11T10:00:00,BMFBOVESPA:MRVE3,10.19063662
+59839,2017-10-13T10:00:00,BMFBOVESPA:MRVE3,10.31169939
+59840,2017-10-16T09:00:00,BMFBOVESPA:MRVE3,10.11230189
+59841,2017-10-17T09:00:00,BMFBOVESPA:MRVE3,10.04108849
+59842,2017-10-18T09:00:00,BMFBOVESPA:MRVE3,10.19063662
+59843,2017-10-19T09:00:00,BMFBOVESPA:MRVE3,9.75623492
+59844,2017-10-20T09:00:00,BMFBOVESPA:MRVE3,10.03396715
+59845,2017-10-23T09:00:00,BMFBOVESPA:MRVE3,9.9342684
+59846,2017-10-24T09:00:00,BMFBOVESPA:MRVE3,10.06245251
+59847,2017-10-25T09:00:00,BMFBOVESPA:MRVE3,10.03396715
+59848,2017-10-26T09:00:00,BMFBOVESPA:MRVE3,9.76335626
+59849,2017-10-27T09:00:00,BMFBOVESPA:MRVE3,9.7348709
+59850,2017-10-30T09:00:00,BMFBOVESPA:MRVE3,9.16516375
+59851,2017-10-31T09:00:00,BMFBOVESPA:MRVE3,9.00849429
+59852,2017-11-01T09:00:00,BMFBOVESPA:MRVE3,9.32895456
+59853,2017-11-03T09:00:00,BMFBOVESPA:MRVE3,9.29334786
+59854,2017-11-06T09:00:00,BMFBOVESPA:MRVE3,9.11531438
+59855,2017-11-07T09:00:00,BMFBOVESPA:MRVE3,9.07970768
+59856,2017-11-08T09:00:00,BMFBOVESPA:MRVE3,9.25774116
+59857,2017-11-09T09:00:00,BMFBOVESPA:MRVE3,9.18652777
+59858,2017-11-10T09:00:00,BMFBOVESPA:MRVE3,9.07258634
+59859,2017-11-13T09:00:00,BMFBOVESPA:MRVE3,9.21501313
+59860,2017-11-14T09:00:00,BMFBOVESPA:MRVE3,9.08682902
+59861,2017-11-16T09:00:00,BMFBOVESPA:MRVE3,9.59956545
+59862,2017-11-17T09:00:00,BMFBOVESPA:MRVE3,9.52835206
+59863,2017-11-21T09:00:00,BMFBOVESPA:MRVE3,9.72062822
+59864,2017-11-22T09:00:00,BMFBOVESPA:MRVE3,9.87017635
+59865,2017-11-23T09:00:00,BMFBOVESPA:MRVE3,9.79184162
+59866,2017-11-24T09:00:00,BMFBOVESPA:MRVE3,9.88441903
+59867,2017-11-27T09:00:00,BMFBOVESPA:MRVE3,9.85593367
+59868,2017-11-28T09:00:00,BMFBOVESPA:MRVE3,9.84881233
+59869,2017-11-29T09:00:00,BMFBOVESPA:MRVE3,9.76335626
+59870,2017-11-30T09:00:00,BMFBOVESPA:MRVE3,9.50698804
+59871,2017-12-01T09:00:00,BMFBOVESPA:MRVE3,9.43577465
+59872,2017-12-04T09:00:00,BMFBOVESPA:MRVE3,9.37168259
+59873,2017-12-05T09:00:00,BMFBOVESPA:MRVE3,9.35743992
+59874,2017-12-06T09:00:00,BMFBOVESPA:MRVE3,9.57820144
+59875,2017-12-07T09:00:00,BMFBOVESPA:MRVE3,9.52835206
+59876,2017-12-08T09:00:00,BMFBOVESPA:MRVE3,9.44289599
+59877,2017-12-11T09:00:00,BMFBOVESPA:MRVE3,9.57820144
+59878,2017-12-12T09:00:00,BMFBOVESPA:MRVE3,10.09805921
+59879,2017-12-13T09:00:00,BMFBOVESPA:MRVE3,9.89154037
+59880,2017-12-14T09:00:00,BMFBOVESPA:MRVE3,9.87729769
+59881,2017-12-15T09:00:00,BMFBOVESPA:MRVE3,10.07669519
+59882,2017-12-18T09:00:00,BMFBOVESPA:MRVE3,10.21912198
+59883,2017-12-19T09:00:00,BMFBOVESPA:MRVE3,9.90578305
+59884,2017-12-20T09:00:00,BMFBOVESPA:MRVE3,10.04820983
+59885,2017-12-21T09:00:00,BMFBOVESPA:MRVE3,10.21200064
+59886,2017-12-22T09:00:00,BMFBOVESPA:MRVE3,10.27609269
+59887,2017-12-26T09:00:00,BMFBOVESPA:MRVE3,10.29745671
+59888,2017-12-27T09:00:00,BMFBOVESPA:MRVE3,10.4398835
+59889,2017-12-28T09:00:00,BMFBOVESPA:MRVE3,10.71049439
+59890,2018-01-02T09:00:00,BMFBOVESPA:MRVE3,10.77458645
+59891,2018-01-03T09:00:00,BMFBOVESPA:MRVE3,10.93125591
+59892,2018-01-04T09:00:00,BMFBOVESPA:MRVE3,10.86004252
+59893,2018-01-05T09:00:00,BMFBOVESPA:MRVE3,11.01671199
+59894,2018-01-08T09:00:00,BMFBOVESPA:MRVE3,10.79595047
+59895,2018-01-09T09:00:00,BMFBOVESPA:MRVE3,10.86004252
+59896,2018-01-10T09:00:00,BMFBOVESPA:MRVE3,10.88140654
+59897,2018-01-11T09:00:00,BMFBOVESPA:MRVE3,11.05231868
+59898,2018-01-12T09:00:00,BMFBOVESPA:MRVE3,11.03095466
+59899,2018-01-15T09:00:00,BMFBOVESPA:MRVE3,11.06656136
+59900,2018-01-16T09:00:00,BMFBOVESPA:MRVE3,11.038076
+59901,2018-01-17T09:00:00,BMFBOVESPA:MRVE3,11.21610949
+59902,2018-01-18T09:00:00,BMFBOVESPA:MRVE3,11.038076
+59903,2018-01-19T09:00:00,BMFBOVESPA:MRVE3,11.038076
+59904,2018-01-22T09:00:00,BMFBOVESPA:MRVE3,10.86004252
+59905,2018-01-23T09:00:00,BMFBOVESPA:MRVE3,10.73897975
+59906,2018-01-24T09:00:00,BMFBOVESPA:MRVE3,10.8742852
+59907,2018-01-26T09:00:00,BMFBOVESPA:MRVE3,10.98110529
+59908,2018-01-29T09:00:00,BMFBOVESPA:MRVE3,10.93837725
+59909,2018-01-30T09:00:00,BMFBOVESPA:MRVE3,10.86004252
+59910,2018-01-31T09:00:00,BMFBOVESPA:MRVE3,10.78882913
+59911,2018-02-01T09:00:00,BMFBOVESPA:MRVE3,10.86004252
+59912,2018-02-02T09:00:00,BMFBOVESPA:MRVE3,10.82443582
+59913,2018-02-05T09:00:00,BMFBOVESPA:MRVE3,10.68200904
+59914,2018-02-06T09:00:00,BMFBOVESPA:MRVE3,10.72473707
+59915,2018-02-07T09:00:00,BMFBOVESPA:MRVE3,10.58231029
+59916,2018-02-08T09:00:00,BMFBOVESPA:MRVE3,10.66776636
+59917,2018-02-09T09:00:00,BMFBOVESPA:MRVE3,10.62503832
+59918,2018-02-14T09:00:00,BMFBOVESPA:MRVE3,10.98110529
+59919,2018-02-15T09:00:00,BMFBOVESPA:MRVE3,10.94549859
+59920,2018-02-16T09:00:00,BMFBOVESPA:MRVE3,11.00246931
+59921,2018-02-19T10:00:00,BMFBOVESPA:MRVE3,11.10216806
+59922,2018-02-20T10:00:00,BMFBOVESPA:MRVE3,11.02383333
+59923,2018-02-21T10:00:00,BMFBOVESPA:MRVE3,10.99534797
+59924,2018-02-22T10:00:00,BMFBOVESPA:MRVE3,10.89564922
+59925,2018-02-23T10:00:00,BMFBOVESPA:MRVE3,10.92413457
+59926,2018-02-26T10:00:00,BMFBOVESPA:MRVE3,11.038076
+59927,2018-02-27T10:00:00,BMFBOVESPA:MRVE3,10.89564922
+59928,2018-02-28T10:00:00,BMFBOVESPA:MRVE3,10.81019314
+59929,2018-03-01T10:00:00,BMFBOVESPA:MRVE3,10.88140654
+59930,2018-03-02T10:00:00,BMFBOVESPA:MRVE3,10.88140654
+59931,2018-03-05T10:00:00,BMFBOVESPA:MRVE3,10.88140654
+59932,2018-03-06T10:00:00,BMFBOVESPA:MRVE3,10.77458645
+59933,2018-03-07T10:00:00,BMFBOVESPA:MRVE3,10.63215966
+59934,2018-03-08T10:00:00,BMFBOVESPA:MRVE3,10.639281
+59935,2018-03-09T10:00:00,BMFBOVESPA:MRVE3,10.98822663
+59936,2018-03-12T10:00:00,BMFBOVESPA:MRVE3,11.23747351
+59937,2018-03-13T10:00:00,BMFBOVESPA:MRVE3,11.55081173
+59938,2018-03-14T10:00:00,BMFBOVESPA:MRVE3,11.85703003
+59939,2018-03-15T10:00:00,BMFBOVESPA:MRVE3,11.67899655
+59940,2018-03-16T10:00:00,BMFBOVESPA:MRVE3,11.78581592
+59941,2018-03-19T10:00:00,BMFBOVESPA:MRVE3,11.52232708
+59942,2018-03-20T10:00:00,BMFBOVESPA:MRVE3,11.37990029
+59943,2018-03-21T10:00:00,BMFBOVESPA:MRVE3,11.13777476
+59944,2018-03-22T10:00:00,BMFBOVESPA:MRVE3,11.33717226
+59945,2018-03-23T10:00:00,BMFBOVESPA:MRVE3,11.15913877
+59946,2018-03-26T10:00:00,BMFBOVESPA:MRVE3,11.39414297
+59947,2018-03-27T10:00:00,BMFBOVESPA:MRVE3,11.38702163
+59948,2018-03-28T10:00:00,BMFBOVESPA:MRVE3,11.3086869
+59949,2018-03-29T10:00:00,BMFBOVESPA:MRVE3,11.57217646
+59950,2018-04-02T10:00:00,BMFBOVESPA:MRVE3,11.42262904
+59951,2018-04-03T10:00:00,BMFBOVESPA:MRVE3,11.18050279
+59952,2018-04-04T10:00:00,BMFBOVESPA:MRVE3,11.12353208
+59953,2018-04-05T10:00:00,BMFBOVESPA:MRVE3,10.97398395
+59954,2018-04-06T10:00:00,BMFBOVESPA:MRVE3,11.19474547
+59955,2018-04-09T10:00:00,BMFBOVESPA:MRVE3,11.01671199
+59956,2018-04-10T10:00:00,BMFBOVESPA:MRVE3,10.92413457
+59957,2018-04-11T10:00:00,BMFBOVESPA:MRVE3,10.46124752
+59958,2018-04-12T10:00:00,BMFBOVESPA:MRVE3,10.78882913
+59959,2018-04-13T10:00:00,BMFBOVESPA:MRVE3,10.56806761
+59960,2018-04-16T10:00:00,BMFBOVESPA:MRVE3,10.46836886
+59961,2018-04-17T10:00:00,BMFBOVESPA:MRVE3,10.41851948
+59962,2018-04-18T10:00:00,BMFBOVESPA:MRVE3,10.39715546
+59963,2018-04-19T10:00:00,BMFBOVESPA:MRVE3,10.42564082
+59964,2018-04-20T10:00:00,BMFBOVESPA:MRVE3,10.639281
+59965,2018-04-23T10:00:00,BMFBOVESPA:MRVE3,10.64657247
+59966,2018-04-24T10:00:00,BMFBOVESPA:MRVE3,10.71949419
+59967,2018-04-25T10:00:00,BMFBOVESPA:MRVE3,10.53718987
+59968,2018-04-26T10:00:00,BMFBOVESPA:MRVE3,10.69761768
+59969,2018-04-27T10:00:00,BMFBOVESPA:MRVE3,10.93825938
+59970,2018-04-30T10:00:00,BMFBOVESPA:MRVE3,10.93825938
+59971,2018-05-02T10:00:00,BMFBOVESPA:MRVE3,10.85075331
+59972,2018-05-03T10:00:00,BMFBOVESPA:MRVE3,10.50802118
+59973,2018-05-04T10:00:00,BMFBOVESPA:MRVE3,10.20904209
+59974,2018-05-07T10:00:00,BMFBOVESPA:MRVE3,10.62469595
+59975,2018-05-08T10:00:00,BMFBOVESPA:MRVE3,10.71949419
+59976,2018-05-09T10:00:00,BMFBOVESPA:MRVE3,10.86533765
+59977,2018-05-10T10:00:00,BMFBOVESPA:MRVE3,11.06222632
+59978,2018-05-11T10:00:00,BMFBOVESPA:MRVE3,10.91638286
+59979,2018-05-14T10:00:00,BMFBOVESPA:MRVE3,10.57365074
+59980,2018-05-15T10:00:00,BMFBOVESPA:MRVE3,10.2600873
+59981,2018-05-16T10:00:00,BMFBOVESPA:MRVE3,10.55177422
+59982,2018-05-17T10:00:00,BMFBOVESPA:MRVE3,10.14341253
+59983,2018-05-18T10:00:00,BMFBOVESPA:MRVE3,10.28925599
+59984,2018-05-21T10:00:00,BMFBOVESPA:MRVE3,10.24550295
+59985,2018-05-22T10:00:00,BMFBOVESPA:MRVE3,10.57365074
+59986,2018-05-23T10:00:00,BMFBOVESPA:MRVE3,10.5298977
+59987,2018-05-24T10:00:00,BMFBOVESPA:MRVE3,10.57365074
+59988,2018-05-25T10:00:00,BMFBOVESPA:MRVE3,10.53718987
+59989,2018-05-28T10:00:00,BMFBOVESPA:MRVE3,9.910063
+59990,2018-05-29T10:00:00,BMFBOVESPA:MRVE3,10.06723391
+59991,2018-05-30T10:00:00,BMFBOVESPA:MRVE3,10.08220377
+59992,2018-06-01T10:00:00,BMFBOVESPA:MRVE3,10.14956816
+59993,2018-06-04T10:00:00,BMFBOVESPA:MRVE3,10.19447776
+59994,2018-06-05T10:00:00,BMFBOVESPA:MRVE3,9.61813797
+59995,2018-06-06T10:00:00,BMFBOVESPA:MRVE3,9.65556263
+59996,2018-06-07T10:00:00,BMFBOVESPA:MRVE3,9.32622561
+59997,2018-06-08T10:00:00,BMFBOVESPA:MRVE3,9.17652697
+59998,2018-06-11T10:00:00,BMFBOVESPA:MRVE3,9.17652697
+59999,2018-06-12T10:00:00,BMFBOVESPA:MRVE3,9.30377082
+60000,2018-06-13T10:00:00,BMFBOVESPA:MRVE3,9.31874068
+60001,2018-06-14T10:00:00,BMFBOVESPA:MRVE3,8.98191873
+60002,2018-06-15T10:00:00,BMFBOVESPA:MRVE3,8.81725022
+60003,2018-06-18T10:00:00,BMFBOVESPA:MRVE3,8.6974913
+60004,2018-06-19T10:00:00,BMFBOVESPA:MRVE3,9.02682832
+60005,2018-06-20T10:00:00,BMFBOVESPA:MRVE3,9.29628588
+60006,2018-06-21T10:00:00,BMFBOVESPA:MRVE3,8.99688859
+60007,2018-06-22T10:00:00,BMFBOVESPA:MRVE3,9.01934339
+60008,2018-06-25T10:00:00,BMFBOVESPA:MRVE3,9.13161737
+60009,2018-06-26T10:00:00,BMFBOVESPA:MRVE3,9.00437353
+60010,2018-06-27T10:00:00,BMFBOVESPA:MRVE3,8.85467488
+60011,2018-06-28T10:00:00,BMFBOVESPA:MRVE3,8.94449407
+60012,2018-06-29T10:00:00,BMFBOVESPA:MRVE3,9.01185846
+60013,2018-07-02T10:00:00,BMFBOVESPA:MRVE3,8.93700914
+60014,2018-07-03T10:00:00,BMFBOVESPA:MRVE3,9.31874068
+60015,2018-07-04T10:00:00,BMFBOVESPA:MRVE3,9.43101467
+60016,2018-07-05T10:00:00,BMFBOVESPA:MRVE3,9.46095439
+60017,2018-07-06T10:00:00,BMFBOVESPA:MRVE3,9.46843933
+60018,2018-07-10T10:00:00,BMFBOVESPA:MRVE3,9.45346946
+60019,2018-07-11T10:00:00,BMFBOVESPA:MRVE3,9.40855987
+60020,2018-07-12T10:00:00,BMFBOVESPA:MRVE3,9.61813797
+60021,2018-07-13T10:00:00,BMFBOVESPA:MRVE3,9.82771608
+60022,2018-07-16T10:00:00,BMFBOVESPA:MRVE3,9.96992979
+60023,2018-07-17T10:00:00,BMFBOVESPA:MRVE3,9.97741472
+60024,2018-07-18T10:00:00,BMFBOVESPA:MRVE3,9.80526128
+60025,2018-07-19T10:00:00,BMFBOVESPA:MRVE3,9.93250513
+60026,2018-07-20T10:00:00,BMFBOVESPA:MRVE3,10.22441749
+60027,2018-07-23T10:00:00,BMFBOVESPA:MRVE3,9.89508047
+60028,2018-07-24T10:00:00,BMFBOVESPA:MRVE3,10.06723391
+60029,2018-07-25T10:00:00,BMFBOVESPA:MRVE3,10.28429694
+60030,2018-07-26T10:00:00,BMFBOVESPA:MRVE3,10.1345983
+60031,2018-07-27T10:00:00,BMFBOVESPA:MRVE3,10.19447776
+60032,2018-07-30T10:00:00,BMFBOVESPA:MRVE3,10.10465857
+60033,2018-07-31T10:00:00,BMFBOVESPA:MRVE3,9.88759553
+60034,2018-08-01T10:00:00,BMFBOVESPA:MRVE3,10.26932708
+60035,2018-08-02T10:00:00,BMFBOVESPA:MRVE3,10.08968871
+60036,2018-08-03T10:00:00,BMFBOVESPA:MRVE3,10.30675174
+60037,2018-08-06T10:00:00,BMFBOVESPA:MRVE3,10.38160106
+60038,2018-08-07T10:00:00,BMFBOVESPA:MRVE3,10.27681201
+60039,2018-08-08T10:00:00,BMFBOVESPA:MRVE3,10.25435722
+60040,2018-08-09T10:00:00,BMFBOVESPA:MRVE3,10.16453803
+60041,2018-08-10T10:00:00,BMFBOVESPA:MRVE3,9.98489965
+60042,2018-08-13T10:00:00,BMFBOVESPA:MRVE3,10.08968871
+60043,2018-08-14T10:00:00,BMFBOVESPA:MRVE3,10.32920654
+60044,2018-08-15T10:00:00,BMFBOVESPA:MRVE3,10.17950789
+60045,2018-08-16T10:00:00,BMFBOVESPA:MRVE3,10.02980925
+60046,2018-08-17T10:00:00,BMFBOVESPA:MRVE3,9.83520101
+60047,2018-08-20T10:00:00,BMFBOVESPA:MRVE3,9.82771608
+60048,2018-08-21T10:00:00,BMFBOVESPA:MRVE3,9.76783662
+60049,2018-08-22T10:00:00,BMFBOVESPA:MRVE3,9.84268594
+60050,2018-08-23T10:00:00,BMFBOVESPA:MRVE3,9.6929873
+60051,2018-08-24T10:00:00,BMFBOVESPA:MRVE3,9.63310784
+60052,2018-08-27T10:00:00,BMFBOVESPA:MRVE3,9.83520101
+60053,2018-08-28T10:00:00,BMFBOVESPA:MRVE3,9.80526128
+60054,2018-08-29T10:00:00,BMFBOVESPA:MRVE3,9.8801106
+60055,2018-08-30T10:00:00,BMFBOVESPA:MRVE3,9.61065304
+60056,2018-08-31T10:00:00,BMFBOVESPA:MRVE3,9.73041196
+60057,2018-09-03T10:00:00,BMFBOVESPA:MRVE3,9.73041196
+60058,2018-09-04T10:00:00,BMFBOVESPA:MRVE3,9.46843933
+60059,2018-09-05T10:00:00,BMFBOVESPA:MRVE3,9.35616534
+60060,2018-09-06T10:00:00,BMFBOVESPA:MRVE3,9.52831879
+60061,2018-09-10T10:00:00,BMFBOVESPA:MRVE3,9.43101467
+60062,2018-09-11T10:00:00,BMFBOVESPA:MRVE3,9.14658724
+60063,2018-09-12T10:00:00,BMFBOVESPA:MRVE3,9.34119548
+60064,2018-09-13T10:00:00,BMFBOVESPA:MRVE3,9.08670778
+60065,2018-09-14T10:00:00,BMFBOVESPA:MRVE3,9.09419271
+60066,2018-09-17T10:00:00,BMFBOVESPA:MRVE3,9.11664751
+60067,2018-09-18T10:00:00,BMFBOVESPA:MRVE3,9.26634616
+60068,2018-09-19T10:00:00,BMFBOVESPA:MRVE3,9.46843933
+60069,2018-09-20T10:00:00,BMFBOVESPA:MRVE3,9.07922285
+60070,2018-09-21T10:00:00,BMFBOVESPA:MRVE3,9.19898177
+60071,2018-09-24T10:00:00,BMFBOVESPA:MRVE3,9.05676805
+60072,2018-09-25T10:00:00,BMFBOVESPA:MRVE3,8.83222008
+60073,2018-09-26T10:00:00,BMFBOVESPA:MRVE3,8.98940366
+60074,2018-09-27T10:00:00,BMFBOVESPA:MRVE3,9.34119548
+60075,2018-09-28T10:00:00,BMFBOVESPA:MRVE3,9.19898177
+60076,2018-10-01T10:00:00,BMFBOVESPA:MRVE3,9.05676805
+60077,2018-10-02T10:00:00,BMFBOVESPA:MRVE3,9.70795716
+60078,2018-10-03T10:00:00,BMFBOVESPA:MRVE3,10.14956816
+60079,2018-10-04T10:00:00,BMFBOVESPA:MRVE3,10.03729418
+60080,2018-10-05T10:00:00,BMFBOVESPA:MRVE3,9.93999006
+60081,2018-10-08T10:00:00,BMFBOVESPA:MRVE3,10.75584768
+60082,2018-10-09T10:00:00,BMFBOVESPA:MRVE3,10.31423667
+60083,2018-10-10T10:00:00,BMFBOVESPA:MRVE3,9.55825851
+60084,2018-10-11T10:00:00,BMFBOVESPA:MRVE3,9.15407217
+60085,2018-10-15T10:00:00,BMFBOVESPA:MRVE3,9.51334892
+60086,2018-10-16T10:00:00,BMFBOVESPA:MRVE3,9.88759553
+60087,2018-10-17T10:00:00,BMFBOVESPA:MRVE3,9.67801743
+60088,2018-10-18T10:00:00,BMFBOVESPA:MRVE3,9.27383109
+60089,2018-10-19T10:00:00,BMFBOVESPA:MRVE3,9.00437353
+60090,2018-10-22T10:00:00,BMFBOVESPA:MRVE3,9.28880095
+60091,2018-10-23T10:00:00,BMFBOVESPA:MRVE3,9.09419271
+60092,2018-10-24T10:00:00,BMFBOVESPA:MRVE3,9.06425298
+60093,2018-10-25T10:00:00,BMFBOVESPA:MRVE3,8.9744338
+60094,2018-10-26T10:00:00,BMFBOVESPA:MRVE3,9.1840119
+60095,2018-10-29T10:00:00,BMFBOVESPA:MRVE3,9.33371055
+60096,2018-10-30T10:00:00,BMFBOVESPA:MRVE3,9.6256229
+60097,2018-10-31T10:00:00,BMFBOVESPA:MRVE3,9.46095439
+60098,2018-11-01T10:00:00,BMFBOVESPA:MRVE3,9.49089412
+60099,2018-11-05T09:00:00,BMFBOVESPA:MRVE3,9.46843933
+60100,2018-11-06T09:00:00,BMFBOVESPA:MRVE3,9.4384996
+60101,2018-11-07T09:00:00,BMFBOVESPA:MRVE3,9.27383109
+60102,2018-11-08T09:00:00,BMFBOVESPA:MRVE3,8.9295242
+60103,2018-11-09T09:00:00,BMFBOVESPA:MRVE3,8.95946393
+60104,2018-11-12T09:00:00,BMFBOVESPA:MRVE3,9.01185846
+60105,2018-11-13T09:00:00,BMFBOVESPA:MRVE3,8.86215981
+60106,2018-11-14T09:00:00,BMFBOVESPA:MRVE3,8.91455434
+60107,2018-11-16T09:00:00,BMFBOVESPA:MRVE3,9.28131602
+60108,2018-11-19T09:00:00,BMFBOVESPA:MRVE3,9.19149683
+60109,2018-11-21T09:00:00,BMFBOVESPA:MRVE3,9.19149683
+60110,2018-11-22T09:00:00,BMFBOVESPA:MRVE3,9.16904204
+60111,2018-11-23T09:00:00,BMFBOVESPA:MRVE3,9.01185846
+60112,2018-11-26T09:00:00,BMFBOVESPA:MRVE3,8.96694886
+60113,2018-11-27T09:00:00,BMFBOVESPA:MRVE3,9.15407217
+60114,2018-11-28T09:00:00,BMFBOVESPA:MRVE3,9.16904204
+60115,2018-11-29T09:00:00,BMFBOVESPA:MRVE3,9.07173792
+60116,2018-11-30T09:00:00,BMFBOVESPA:MRVE3,9.07922285
+60117,2018-12-03T09:00:00,BMFBOVESPA:MRVE3,9.02682832
+60118,2018-12-04T09:00:00,BMFBOVESPA:MRVE3,8.82473515
+60119,2018-12-05T09:00:00,BMFBOVESPA:MRVE3,8.951979
+60120,2018-12-06T09:00:00,BMFBOVESPA:MRVE3,8.98191873
+60121,2018-12-07T09:00:00,BMFBOVESPA:MRVE3,8.96694886
+60122,2018-12-10T09:00:00,BMFBOVESPA:MRVE3,8.75737076
+60123,2018-12-11T09:00:00,BMFBOVESPA:MRVE3,8.9744338
+60124,2018-12-12T09:00:00,BMFBOVESPA:MRVE3,8.73491596
+60125,2018-12-13T09:00:00,BMFBOVESPA:MRVE3,8.951979
+60126,2018-12-14T09:00:00,BMFBOVESPA:MRVE3,9.0751362
+60127,2018-12-17T09:00:00,BMFBOVESPA:MRVE3,8.99046571
+60128,2018-12-18T09:00:00,BMFBOVESPA:MRVE3,9.39072617
+60129,2018-12-19T09:00:00,BMFBOVESPA:MRVE3,9.46769934
+60130,2018-12-20T09:00:00,BMFBOVESPA:MRVE3,9.775592
+60131,2018-12-21T09:00:00,BMFBOVESPA:MRVE3,10.21637101
+60132,2018-12-26T09:00:00,BMFBOVESPA:MRVE3,9.94416129
+60133,2018-12-27T09:00:00,BMFBOVESPA:MRVE3,10.31844966
+60134,2018-12-28T09:00:00,BMFBOVESPA:MRVE3,10.51410039
+60135,2019-01-02T09:00:00,BMFBOVESPA:MRVE3,10.75228389
+60136,2019-01-03T09:00:00,BMFBOVESPA:MRVE3,10.74377734
+60137,2019-01-04T09:00:00,BMFBOVESPA:MRVE3,10.59065937
+60138,2019-01-07T09:00:00,BMFBOVESPA:MRVE3,10.68423147
+60139,2019-01-08T09:00:00,BMFBOVESPA:MRVE3,11.1010526
+60140,2019-01-09T09:00:00,BMFBOVESPA:MRVE3,11.5604065
+60141,2019-01-10T09:00:00,BMFBOVESPA:MRVE3,11.4498213
+60142,2019-01-11T09:00:00,BMFBOVESPA:MRVE3,11.34774265
+60143,2019-01-14T09:00:00,BMFBOVESPA:MRVE3,11.80709656
+60144,2019-01-15T09:00:00,BMFBOVESPA:MRVE3,11.73904413
+60145,2019-01-16T09:00:00,BMFBOVESPA:MRVE3,11.61144582
+60146,2019-01-17T09:00:00,BMFBOVESPA:MRVE3,11.82410966
+60147,2019-01-18T09:00:00,BMFBOVESPA:MRVE3,11.84112277
+60148,2019-01-21T09:00:00,BMFBOVESPA:MRVE3,11.78157689
+60149,2019-01-22T09:00:00,BMFBOVESPA:MRVE3,11.849629
+60150,2019-01-23T09:00:00,BMFBOVESPA:MRVE3,12.334503
+60151,2019-01-24T09:00:00,BMFBOVESPA:MRVE3,12.632232
+60152,2019-01-28T09:00:00,BMFBOVESPA:MRVE3,13.03204
+60153,2019-01-29T09:00:00,BMFBOVESPA:MRVE3,12.700285
+60154,2019-01-30T09:00:00,BMFBOVESPA:MRVE3,12.674765
+60155,2019-01-31T09:00:00,BMFBOVESPA:MRVE3,12.75983
+60156,2019-02-01T09:00:00,BMFBOVESPA:MRVE3,12.589699
+60157,2019-02-04T09:00:00,BMFBOVESPA:MRVE3,12.462101
+60158,2019-02-05T09:00:00,BMFBOVESPA:MRVE3,12.649245
+60159,2019-02-06T09:00:00,BMFBOVESPA:MRVE3,12.257944
+60160,2019-02-07T09:00:00,BMFBOVESPA:MRVE3,12.104826
+60161,2019-02-08T09:00:00,BMFBOVESPA:MRVE3,12.31749
+60162,2019-02-11T09:00:00,BMFBOVESPA:MRVE3,12.283463
+60163,2019-02-12T09:00:00,BMFBOVESPA:MRVE3,12.036773
+60164,2019-02-13T09:00:00,BMFBOVESPA:MRVE3,11.866642
+60165,2019-02-14T09:00:00,BMFBOVESPA:MRVE3,12.274957
+60166,2019-02-15T09:00:00,BMFBOVESPA:MRVE3,11.909175
+60167,2019-02-18T10:00:00,BMFBOVESPA:MRVE3,11.909175
+60168,2019-02-19T10:00:00,BMFBOVESPA:MRVE3,12.011254
+60169,2019-02-20T10:00:00,BMFBOVESPA:MRVE3,11.679498
+60170,2019-02-21T10:00:00,BMFBOVESPA:MRVE3,11.722031
+60171,2019-02-22T10:00:00,BMFBOVESPA:MRVE3,11.662485
+60172,2019-02-25T10:00:00,BMFBOVESPA:MRVE3,11.77307
+60173,2019-02-26T10:00:00,BMFBOVESPA:MRVE3,11.364756
+60174,2019-02-27T10:00:00,BMFBOVESPA:MRVE3,11.619952
+60175,2019-02-28T10:00:00,BMFBOVESPA:MRVE3,11.560406
+60176,2019-03-01T10:00:00,BMFBOVESPA:MRVE3,11.807096
+60177,2019-03-06T10:00:00,BMFBOVESPA:MRVE3,11.77307
+60178,2019-03-07T10:00:00,BMFBOVESPA:MRVE3,11.875149
+60179,2019-03-08T10:00:00,BMFBOVESPA:MRVE3,12.198398
+60180,2019-03-11T10:00:00,BMFBOVESPA:MRVE3,12.428075
+60181,2019-03-12T10:00:00,BMFBOVESPA:MRVE3,12.496127
+60182,2019-03-13T10:00:00,BMFBOVESPA:MRVE3,12.555673
+60183,2019-03-14T10:00:00,BMFBOVESPA:MRVE3,12.385542
+60184,2019-03-15T10:00:00,BMFBOVESPA:MRVE3,12.206904
+60185,2019-03-18T10:00:00,BMFBOVESPA:MRVE3,12.31749
+60186,2019-03-19T10:00:00,BMFBOVESPA:MRVE3,12.334503
+60187,2019-03-20T10:00:00,BMFBOVESPA:MRVE3,12.0708
+60188,2019-03-21T10:00:00,BMFBOVESPA:MRVE3,11.730537
+60189,2019-03-22T10:00:00,BMFBOVESPA:MRVE3,11.398782
+60190,2019-03-25T10:00:00,BMFBOVESPA:MRVE3,11.373262
+60191,2019-03-26T10:00:00,BMFBOVESPA:MRVE3,11.858136
+60192,2019-03-27T10:00:00,BMFBOVESPA:MRVE3,11.398782
+60193,2019-03-28T10:00:00,BMFBOVESPA:MRVE3,11.705018
+60194,2019-03-29T10:00:00,BMFBOVESPA:MRVE3,11.900669
+60195,2019-04-01T10:00:00,BMFBOVESPA:MRVE3,12.036773
+60196,2019-04-02T10:00:00,BMFBOVESPA:MRVE3,11.875149
+60197,2019-04-03T10:00:00,BMFBOVESPA:MRVE3,11.688005
+60198,2019-04-04T10:00:00,BMFBOVESPA:MRVE3,11.866642
+60199,2019-04-05T10:00:00,BMFBOVESPA:MRVE3,12.138852
+60200,2019-04-08T10:00:00,BMFBOVESPA:MRVE3,11.909175
+60201,2019-04-09T10:00:00,BMFBOVESPA:MRVE3,11.739044
+60202,2019-04-10T10:00:00,BMFBOVESPA:MRVE3,11.994241
+60203,2019-04-11T10:00:00,BMFBOVESPA:MRVE3,11.560406
+60204,2019-04-12T10:00:00,BMFBOVESPA:MRVE3,11.398782
+60205,2019-04-15T10:00:00,BMFBOVESPA:MRVE3,11.619952
+60206,2019-04-16T10:00:00,BMFBOVESPA:MRVE3,11.662485
+60207,2019-04-17T10:00:00,BMFBOVESPA:MRVE3,11.909175
+60208,2019-04-18T10:00:00,BMFBOVESPA:MRVE3,12.240931
+60209,2019-04-22T10:00:00,BMFBOVESPA:MRVE3,12.385542
+60210,2019-04-23T10:00:00,BMFBOVESPA:MRVE3,12.547167
+60211,2019-04-24T10:00:00,BMFBOVESPA:MRVE3,12.172878
+60212,2019-04-25T10:00:00,BMFBOVESPA:MRVE3,12.343009
+60213,2019-04-26T10:00:00,BMFBOVESPA:MRVE3,12.360022
+60214,2019-04-29T10:00:00,BMFBOVESPA:MRVE3,12.504634
+60215,2019-04-30T10:00:00,BMFBOVESPA:MRVE3,12.343009
+60216,2019-05-02T10:00:00,BMFBOVESPA:MRVE3,12.104826
+60217,2019-05-03T10:00:00,BMFBOVESPA:MRVE3,12.300477
+60218,2019-05-06T10:00:00,BMFBOVESPA:MRVE3,12.31749
+60219,2019-05-07T10:00:00,BMFBOVESPA:MRVE3,12.589699
+60220,2019-05-08T10:00:00,BMFBOVESPA:MRVE3,12.700285
+60221,2019-05-09T10:00:00,BMFBOVESPA:MRVE3,13.270224
+60222,2019-05-10T10:00:00,BMFBOVESPA:MRVE3,13.261717
+60223,2019-05-13T10:00:00,BMFBOVESPA:MRVE3,13.091586
+60224,2019-05-14T10:00:00,BMFBOVESPA:MRVE3,13.270224
+60225,2019-05-15T10:00:00,BMFBOVESPA:MRVE3,13.168145
+60226,2019-05-16T10:00:00,BMFBOVESPA:MRVE3,12.751324
+60227,2019-05-17T10:00:00,BMFBOVESPA:MRVE3,12.589699
+60228,2019-05-20T10:00:00,BMFBOVESPA:MRVE3,13.287237
+60229,2019-05-21T10:00:00,BMFBOVESPA:MRVE3,13.567953
+60230,2019-05-22T10:00:00,BMFBOVESPA:MRVE3,13.584966
+60231,2019-05-23T10:00:00,BMFBOVESPA:MRVE3,13.57646
+60232,2019-05-24T10:00:00,BMFBOVESPA:MRVE3,13.584966
+60233,2019-05-27T10:00:00,BMFBOVESPA:MRVE3,14.163412
+60234,2019-05-28T10:00:00,BMFBOVESPA:MRVE3,14.529194
+60235,2019-05-29T10:00:00,BMFBOVESPA:MRVE3,14.461141
+60236,2019-05-30T10:00:00,BMFBOVESPA:MRVE3,14.291009
+60237,2019-05-31T10:00:00,BMFBOVESPA:MRVE3,14.631273
+60238,2019-06-03T10:00:00,BMFBOVESPA:MRVE3,14.078345
+60239,2019-06-04T10:00:00,BMFBOVESPA:MRVE3,14.291009
+60240,2019-06-05T10:00:00,BMFBOVESPA:MRVE3,14.31653
+60241,2019-06-06T10:00:00,BMFBOVESPA:MRVE3,14.886469
+60242,2019-06-07T10:00:00,BMFBOVESPA:MRVE3,15.16546
+60243,2019-06-10T10:00:00,BMFBOVESPA:MRVE3,15.017716
+60244,2019-06-11T10:00:00,BMFBOVESPA:MRVE3,15.035096
+60245,2019-06-12T10:00:00,BMFBOVESPA:MRVE3,14.63532
+60246,2019-06-13T10:00:00,BMFBOVESPA:MRVE3,14.765682
+60247,2019-06-14T10:00:00,BMFBOVESPA:MRVE3,15.035096
+60248,2019-06-17T10:00:00,BMFBOVESPA:MRVE3,15.38273
+60249,2019-06-18T10:00:00,BMFBOVESPA:MRVE3,15.947632
+60250,2019-06-19T10:00:00,BMFBOVESPA:MRVE3,16.02585
+60251,2019-06-21T10:00:00,BMFBOVESPA:MRVE3,16.842784
+60252,2019-06-24T10:00:00,BMFBOVESPA:MRVE3,16.947074
+60253,2019-06-25T10:00:00,BMFBOVESPA:MRVE3,16.312646
+60254,2019-06-26T10:00:00,BMFBOVESPA:MRVE3,16.686351
+60255,2019-06-27T10:00:00,BMFBOVESPA:MRVE3,16.721113
+60256,2019-06-28T10:00:00,BMFBOVESPA:MRVE3,17.00791
+60257,2019-07-01T10:00:00,BMFBOVESPA:MRVE3,16.616825
+60258,2019-07-02T10:00:00,BMFBOVESPA:MRVE3,16.860166
+60259,2019-07-03T10:00:00,BMFBOVESPA:MRVE3,16.599442
+60260,2019-07-04T10:00:00,BMFBOVESPA:MRVE3,16.660278
+60261,2019-07-05T10:00:00,BMFBOVESPA:MRVE3,16.816712
+60262,2019-07-08T10:00:00,BMFBOVESPA:MRVE3,17.060054
+60263,2019-07-10T10:00:00,BMFBOVESPA:MRVE3,17.459832
+60264,2019-07-11T10:00:00,BMFBOVESPA:MRVE3,17.364233
+60265,2019-07-12T10:00:00,BMFBOVESPA:MRVE3,16.886239
+60266,2019-07-15T10:00:00,BMFBOVESPA:MRVE3,16.747186
+60267,2019-07-16T10:00:00,BMFBOVESPA:MRVE3,16.990528
+60268,2019-07-17T10:00:00,BMFBOVESPA:MRVE3,16.79064
+60269,2019-07-18T10:00:00,BMFBOVESPA:MRVE3,17.268635
+60270,2019-07-19T10:00:00,BMFBOVESPA:MRVE3,16.529916
+60271,2019-07-22T10:00:00,BMFBOVESPA:MRVE3,16.05192
+60272,2019-07-23T10:00:00,BMFBOVESPA:MRVE3,16.277882
+60273,2019-07-24T10:00:00,BMFBOVESPA:MRVE3,16.338717
+60274,2019-07-25T10:00:00,BMFBOVESPA:MRVE3,16.164902
+60275,2019-07-26T10:00:00,BMFBOVESPA:MRVE3,16.799331
+60276,2019-07-29T10:00:00,BMFBOVESPA:MRVE3,17.025292
+60277,2019-07-30T10:00:00,BMFBOVESPA:MRVE3,17.433759
+60278,2019-07-31T10:00:00,BMFBOVESPA:MRVE3,17.624958
+60279,2019-08-01T10:00:00,BMFBOVESPA:MRVE3,18.207242
+60280,2019-08-02T10:00:00,BMFBOVESPA:MRVE3,18.163788
+60281,2019-08-05T10:00:00,BMFBOVESPA:MRVE3,17.703176
+60282,2019-08-06T10:00:00,BMFBOVESPA:MRVE3,18.554874
+60283,2019-08-07T10:00:00,BMFBOVESPA:MRVE3,18.815598
+60284,2019-08-08T10:00:00,BMFBOVESPA:MRVE3,19.675987
+60285,2019-08-09T10:00:00,BMFBOVESPA:MRVE3,18.467966
+60286,2019-08-12T10:00:00,BMFBOVESPA:MRVE3,18.320222
+60287,2019-08-13T10:00:00,BMFBOVESPA:MRVE3,17.616267
+60288,2019-08-14T10:00:00,BMFBOVESPA:MRVE3,16.825404
+60289,2019-08-15T10:00:00,BMFBOVESPA:MRVE3,16.269191
+60290,2019-08-16T10:00:00,BMFBOVESPA:MRVE3,15.991086
+60291,2019-08-19T10:00:00,BMFBOVESPA:MRVE3,15.730361
+60292,2019-08-20T10:00:00,BMFBOVESPA:MRVE3,15.478327
+60293,2019-08-21T10:00:00,BMFBOVESPA:MRVE3,16.408244
+60294,2019-08-22T10:00:00,BMFBOVESPA:MRVE3,16.686351
+60295,2019-08-23T10:00:00,BMFBOVESPA:MRVE3,16.277882
+60296,2019-08-26T10:00:00,BMFBOVESPA:MRVE3,15.339275
+60297,2019-08-27T10:00:00,BMFBOVESPA:MRVE3,15.912868
+60298,2019-08-28T10:00:00,BMFBOVESPA:MRVE3,15.895488
+60299,2019-08-29T10:00:00,BMFBOVESPA:MRVE3,17.112201
+60300,2019-08-30T10:00:00,BMFBOVESPA:MRVE3,17.120891
+60301,2019-09-02T10:00:00,BMFBOVESPA:MRVE3,17.294707
+60302,2019-09-03T10:00:00,BMFBOVESPA:MRVE3,16.46039
+60303,2019-09-04T10:00:00,BMFBOVESPA:MRVE3,15.40011
+60304,2019-09-05T10:00:00,BMFBOVESPA:MRVE3,15.61738
+60305,2019-09-06T10:00:00,BMFBOVESPA:MRVE3,15.16546
+60306,2019-09-09T10:00:00,BMFBOVESPA:MRVE3,14.626629
+60307,2019-09-10T10:00:00,BMFBOVESPA:MRVE3,14.748299
+60308,2019-09-11T10:00:00,BMFBOVESPA:MRVE3,16.077994
+60309,2019-09-12T10:00:00,BMFBOVESPA:MRVE3,15.773815
+60310,2019-09-13T10:00:00,BMFBOVESPA:MRVE3,15.38273
+60311,2019-09-16T10:00:00,BMFBOVESPA:MRVE3,15.130696
+60312,2019-09-17T10:00:00,BMFBOVESPA:MRVE3,16.208356
+60313,2019-09-18T10:00:00,BMFBOVESPA:MRVE3,15.83465
+60314,2019-09-19T10:00:00,BMFBOVESPA:MRVE3,15.904177
+60315,2019-09-20T10:00:00,BMFBOVESPA:MRVE3,15.904177
+60316,2019-09-23T10:00:00,BMFBOVESPA:MRVE3,15.730361
+60317,2019-09-24T10:00:00,BMFBOVESPA:MRVE3,15.434874
+60318,2019-09-25T10:00:00,BMFBOVESPA:MRVE3,15.139387
+60319,2019-09-26T10:00:00,BMFBOVESPA:MRVE3,15.304513
+60320,2019-09-27T10:00:00,BMFBOVESPA:MRVE3,15.313204
+60321,2019-09-30T10:00:00,BMFBOVESPA:MRVE3,15.330583
+60322,2019-10-01T10:00:00,BMFBOVESPA:MRVE3,15.608689
+60323,2019-10-02T10:00:00,BMFBOVESPA:MRVE3,15.469636
+60324,2019-10-03T10:00:00,BMFBOVESPA:MRVE3,15.669527
+60325,2019-10-04T10:00:00,BMFBOVESPA:MRVE3,15.869414
+60326,2019-10-07T10:00:00,BMFBOVESPA:MRVE3,15.356657
+60327,2019-10-08T10:00:00,BMFBOVESPA:MRVE3,15.122005
+60328,2019-10-09T10:00:00,BMFBOVESPA:MRVE3,15.49571
+60329,2019-10-10T10:00:00,BMFBOVESPA:MRVE3,15.530474
+60330,2019-10-11T10:00:00,BMFBOVESPA:MRVE3,15.539163
+60331,2019-10-14T10:00:00,BMFBOVESPA:MRVE3,15.582618
+60332,2019-10-15T10:00:00,BMFBOVESPA:MRVE3,15.156769
+60333,2019-10-16T10:00:00,BMFBOVESPA:MRVE3,15.278439
+60334,2019-10-17T10:00:00,BMFBOVESPA:MRVE3,15.269749
+60335,2019-10-18T10:00:00,BMFBOVESPA:MRVE3,15.356657
+60336,2019-10-21T10:00:00,BMFBOVESPA:MRVE3,15.374039
+60337,2019-10-22T10:00:00,BMFBOVESPA:MRVE3,15.634763
+60338,2019-10-23T10:00:00,BMFBOVESPA:MRVE3,15.374039
+60339,2019-10-24T10:00:00,BMFBOVESPA:MRVE3,15.009024
+60340,2019-10-25T10:00:00,BMFBOVESPA:MRVE3,15.087243
+60341,2019-10-28T10:00:00,BMFBOVESPA:MRVE3,15.226295
+60342,2019-10-29T10:00:00,BMFBOVESPA:MRVE3,15.686907
+60343,2019-10-30T10:00:00,BMFBOVESPA:MRVE3,15.791197
+60344,2019-10-31T10:00:00,BMFBOVESPA:MRVE3,15.28713
+60345,2019-11-01T10:00:00,BMFBOVESPA:MRVE3,15.860724
+60346,2019-11-04T10:00:00,BMFBOVESPA:MRVE3,16.599442
+60347,2019-11-05T10:00:00,BMFBOVESPA:MRVE3,16.277882
+60348,2019-11-06T10:00:00,BMFBOVESPA:MRVE3,16.251811
+60349,2019-11-07T10:00:00,BMFBOVESPA:MRVE3,16.121447
+60350,2019-11-08T10:00:00,BMFBOVESPA:MRVE3,15.660835
+60351,2019-11-11T10:00:00,BMFBOVESPA:MRVE3,15.547854
+60352,2019-11-12T10:00:00,BMFBOVESPA:MRVE3,15.374039
+60353,2019-11-13T10:00:00,BMFBOVESPA:MRVE3,15.295821
+60354,2019-11-14T10:00:00,BMFBOVESPA:MRVE3,14.730919
+60355,2019-11-18T10:00:00,BMFBOVESPA:MRVE3,14.591867
+60356,2019-11-19T10:00:00,BMFBOVESPA:MRVE3,15.080755
+60357,2019-11-21T10:00:00,BMFBOVESPA:MRVE3,15.649506
+60358,2019-11-22T10:00:00,BMFBOVESPA:MRVE3,16.164936
+60359,2019-11-25T10:00:00,BMFBOVESPA:MRVE3,16.262688
+60360,2019-11-26T10:00:00,BMFBOVESPA:MRVE3,16.093842
+60361,2019-11-27T10:00:00,BMFBOVESPA:MRVE3,15.489544
+60362,2019-11-28T10:00:00,BMFBOVESPA:MRVE3,15.729487
+60363,2019-11-29T10:00:00,BMFBOVESPA:MRVE3,15.613958
+60364,2019-12-02T10:00:00,BMFBOVESPA:MRVE3,15.507319
+60365,2019-12-03T10:00:00,BMFBOVESPA:MRVE3,16.618158
+60366,2019-12-04T10:00:00,BMFBOVESPA:MRVE3,16.618158
+60367,2019-12-05T10:00:00,BMFBOVESPA:MRVE3,16.342668
+60368,2019-12-06T10:00:00,BMFBOVESPA:MRVE3,17.115813
+60369,2019-12-09T10:00:00,BMFBOVESPA:MRVE3,17.293547
+60370,2019-12-10T10:00:00,BMFBOVESPA:MRVE3,17.364642
+60371,2019-12-11T10:00:00,BMFBOVESPA:MRVE3,17.799554
+60372,2019-12-12T10:00:00,BMFBOVESPA:MRVE3,18.895609
+60373,2019-12-13T10:00:00,BMFBOVESPA:MRVE3,20.073187
+60374,2019-12-16T10:00:00,BMFBOVESPA:MRVE3,20.245295
+60375,2019-12-17T10:00:00,BMFBOVESPA:MRVE3,19.810497
+60376,2019-12-18T10:00:00,BMFBOVESPA:MRVE3,19.511573
+60377,2019-12-19T10:00:00,BMFBOVESPA:MRVE3,19.68368
+60378,2019-12-20T10:00:00,BMFBOVESPA:MRVE3,18.977134
+60379,2019-12-23T10:00:00,BMFBOVESPA:MRVE3,19.004308
+60380,2019-12-26T10:00:00,BMFBOVESPA:MRVE3,19.502515
+60381,2019-12-27T10:00:00,BMFBOVESPA:MRVE3,19.873905
+60382,2019-12-30T10:00:00,BMFBOVESPA:MRVE3,19.52063
+60383,2020-01-02T10:00:00,BMFBOVESPA:MRVE3,20.109421
+60384,2020-01-03T10:00:00,BMFBOVESPA:MRVE3,20.109421
+60385,2020-01-06T10:00:00,BMFBOVESPA:MRVE3,19.837671
+60386,2020-01-07T10:00:00,BMFBOVESPA:MRVE3,19.928254
+60387,2020-01-08T10:00:00,BMFBOVESPA:MRVE3,19.58404
+60388,2020-01-09T10:00:00,BMFBOVESPA:MRVE3,19.439105
+60389,2020-01-10T10:00:00,BMFBOVESPA:MRVE3,19.248882
+60390,2020-01-13T10:00:00,BMFBOVESPA:MRVE3,19.538747
+60391,2020-01-14T10:00:00,BMFBOVESPA:MRVE3,19.973545
+60392,2020-01-15T10:00:00,BMFBOVESPA:MRVE3,19.656506
+60393,2020-01-16T10:00:00,BMFBOVESPA:MRVE3,19.58404
+60394,2020-01-17T10:00:00,BMFBOVESPA:MRVE3,19.647448
+60395,2020-01-20T10:00:00,BMFBOVESPA:MRVE3,20.190946
+60396,2020-01-21T10:00:00,BMFBOVESPA:MRVE3,19.611214
+60397,2020-01-22T10:00:00,BMFBOVESPA:MRVE3,19.756146
+60398,2020-01-23T10:00:00,BMFBOVESPA:MRVE3,19.701797
+60399,2020-01-24T10:00:00,BMFBOVESPA:MRVE3,19.611214
+60400,2020-01-27T10:00:00,BMFBOVESPA:MRVE3,18.270586
+60401,2020-01-28T10:00:00,BMFBOVESPA:MRVE3,18.216237
+60402,2020-01-29T10:00:00,BMFBOVESPA:MRVE3,19.067715
+60403,2020-01-30T10:00:00,BMFBOVESPA:MRVE3,19.185474
+60404,2020-01-31T10:00:00,BMFBOVESPA:MRVE3,18.904667
+60405,2020-02-03T10:00:00,BMFBOVESPA:MRVE3,18.641976
+60406,2020-02-04T10:00:00,BMFBOVESPA:MRVE3,19.158299
+60407,2020-02-05T10:00:00,BMFBOVESPA:MRVE3,19.565922
+60408,2020-02-06T10:00:00,BMFBOVESPA:MRVE3,19.113007
+60409,2020-02-07T10:00:00,BMFBOVESPA:MRVE3,18.14377
+60410,2020-02-10T10:00:00,BMFBOVESPA:MRVE3,17.935428
+60411,2020-02-11T10:00:00,BMFBOVESPA:MRVE3,18.261527
+60412,2020-02-12T10:00:00,BMFBOVESPA:MRVE3,18.524219
+60413,2020-02-13T10:00:00,BMFBOVESPA:MRVE3,18.587626
+60414,2020-02-14T10:00:00,BMFBOVESPA:MRVE3,18.080361
+60415,2020-02-17T10:00:00,BMFBOVESPA:MRVE3,18.116595
+60416,2020-02-18T10:00:00,BMFBOVESPA:MRVE3,18.288703
+60417,2020-02-19T10:00:00,BMFBOVESPA:MRVE3,18.469867
+60418,2020-02-20T10:00:00,BMFBOVESPA:MRVE3,18.533275
+60419,2020-02-21T10:00:00,BMFBOVESPA:MRVE3,18.578568
+60420,2020-02-26T10:00:00,BMFBOVESPA:MRVE3,17.382873
+60421,2020-02-27T10:00:00,BMFBOVESPA:MRVE3,16.458926
+60422,2020-02-28T10:00:00,BMFBOVESPA:MRVE3,17.654621
+60423,2020-03-02T10:00:00,BMFBOVESPA:MRVE3,17.50063
+60424,2020-03-03T10:00:00,BMFBOVESPA:MRVE3,16.911841
+60425,2020-03-04T10:00:00,BMFBOVESPA:MRVE3,17.246999
+60426,2020-03-05T10:00:00,BMFBOVESPA:MRVE3,15.643679
+60427,2020-03-06T10:00:00,BMFBOVESPA:MRVE3,15.670853
+60428,2020-03-09T10:00:00,BMFBOVESPA:MRVE3,13.904486
+60429,2020-03-10T10:00:00,BMFBOVESPA:MRVE3,15.018657
+60430,2020-03-11T10:00:00,BMFBOVESPA:MRVE3,14.293993
+60431,2020-03-12T10:00:00,BMFBOVESPA:MRVE3,11.413455
+60432,2020-03-13T10:00:00,BMFBOVESPA:MRVE3,12.654441
+60433,2020-03-16T10:00:00,BMFBOVESPA:MRVE3,11.531212
+60434,2020-03-17T10:00:00,BMFBOVESPA:MRVE3,11.64897
+60435,2020-03-18T10:00:00,BMFBOVESPA:MRVE3,9.31193
+60436,2020-03-19T10:00:00,BMFBOVESPA:MRVE3,9.701436
+60437,2020-03-20T10:00:00,BMFBOVESPA:MRVE3,10.471392
+60438,2020-03-23T10:00:00,BMFBOVESPA:MRVE3,9.384396
+60439,2020-03-24T10:00:00,BMFBOVESPA:MRVE3,10.897132
+60440,2020-03-25T10:00:00,BMFBOVESPA:MRVE3,11.866369
+60441,2020-03-26T10:00:00,BMFBOVESPA:MRVE3,12.899015
+60442,2020-03-27T10:00:00,BMFBOVESPA:MRVE3,12.319284
+60443,2020-03-30T10:00:00,BMFBOVESPA:MRVE3,11.81202
+60444,2020-03-31T10:00:00,BMFBOVESPA:MRVE3,11.087356
+60445,2020-04-01T10:00:00,BMFBOVESPA:MRVE3,9.964127
+60446,2020-04-02T10:00:00,BMFBOVESPA:MRVE3,10.326459
+60447,2020-04-03T10:00:00,BMFBOVESPA:MRVE3,10.172468
+60448,2020-04-06T10:00:00,BMFBOVESPA:MRVE3,10.842782
+60449,2020-04-07T10:00:00,BMFBOVESPA:MRVE3,11.205114
+60450,2020-04-08T10:00:00,BMFBOVESPA:MRVE3,11.694262
+60451,2020-04-09T10:00:00,BMFBOVESPA:MRVE3,12.101885
+60452,2020-04-13T10:00:00,BMFBOVESPA:MRVE3,12.038477
+60453,2020-04-14T10:00:00,BMFBOVESPA:MRVE3,12.12906
+60454,2020-04-15T10:00:00,BMFBOVESPA:MRVE3,12.174352
+60455,2020-04-16T10:00:00,BMFBOVESPA:MRVE3,12.092827
+60456,2020-04-17T10:00:00,BMFBOVESPA:MRVE3,12.101885
+60457,2020-04-20T10:00:00,BMFBOVESPA:MRVE3,12.409867
+60458,2020-04-22T10:00:00,BMFBOVESPA:MRVE3,13.225114
+60459,2020-04-23T10:00:00,BMFBOVESPA:MRVE3,12.844666
+60460,2020-04-24T10:00:00,BMFBOVESPA:MRVE3,11.775787
+60461,2020-04-27T10:00:00,BMFBOVESPA:MRVE3,12.409867
+60462,2020-04-28T10:00:00,BMFBOVESPA:MRVE3,13.379105
+60463,2020-04-29T10:00:00,BMFBOVESPA:MRVE3,14.176235
+60464,2020-04-30T10:00:00,BMFBOVESPA:MRVE3,13.72332
+60465,2020-05-04T10:00:00,BMFBOVESPA:MRVE3,13.442513
+60466,2020-05-05T10:00:00,BMFBOVESPA:MRVE3,13.279464
+60467,2020-05-06T10:00:00,BMFBOVESPA:MRVE3,13.134531
+60468,2020-05-07T10:00:00,BMFBOVESPA:MRVE3,12.627266
+60469,2020-05-08T10:00:00,BMFBOVESPA:MRVE3,12.527625
+60470,2020-05-11T10:00:00,BMFBOVESPA:MRVE3,12.509509
+60471,2020-05-12T10:00:00,BMFBOVESPA:MRVE3,12.337401
+60472,2020-05-13T10:00:00,BMFBOVESPA:MRVE3,11.984127
+60473,2020-05-14T10:00:00,BMFBOVESPA:MRVE3,12.23776
+60474,2020-05-15T10:00:00,BMFBOVESPA:MRVE3,12.319284
+60475,2020-05-18T10:00:00,BMFBOVESPA:MRVE3,14.022244
+60476,2020-05-19T10:00:00,BMFBOVESPA:MRVE3,13.705204
+60477,2020-05-20T10:00:00,BMFBOVESPA:MRVE3,13.650854
+60478,2020-05-21T10:00:00,BMFBOVESPA:MRVE3,13.841078
+60479,2020-05-22T10:00:00,BMFBOVESPA:MRVE3,13.524038
+60480,2020-05-25T10:00:00,BMFBOVESPA:MRVE3,15.16359
+60481,2020-05-26T10:00:00,BMFBOVESPA:MRVE3,14.7922
+60482,2020-05-27T10:00:00,BMFBOVESPA:MRVE3,15.054891
+60483,2020-05-28T10:00:00,BMFBOVESPA:MRVE3,14.266818
+60484,2020-05-29T10:00:00,BMFBOVESPA:MRVE3,13.741437
+60485,2020-06-01T10:00:00,BMFBOVESPA:MRVE3,14.303051
+60486,2020-06-02T10:00:00,BMFBOVESPA:MRVE3,15.082065
+60487,2020-06-03T10:00:00,BMFBOVESPA:MRVE3,15.924487
+60488,2020-06-04T10:00:00,BMFBOVESPA:MRVE3,15.562155
+60489,2020-06-05T10:00:00,BMFBOVESPA:MRVE3,15.842962
+60490,2020-06-08T10:00:00,BMFBOVESPA:MRVE3,16.304935
+60491,2020-06-09T10:00:00,BMFBOVESPA:MRVE3,15.53498
+60492,2020-06-10T10:00:00,BMFBOVESPA:MRVE3,15.290405
+60493,2020-06-12T10:00:00,BMFBOVESPA:MRVE3,14.810316
+60494,2020-06-15T10:00:00,BMFBOVESPA:MRVE3,15.281348
+60495,2020-06-16T10:00:00,BMFBOVESPA:MRVE3,15.263231
+60496,2020-06-17T10:00:00,BMFBOVESPA:MRVE3,15.507806
+60497,2020-06-18T10:00:00,BMFBOVESPA:MRVE3,15.199824
+60498,2020-06-19T10:00:00,BMFBOVESPA:MRVE3,16.060361
+60499,2020-06-22T10:00:00,BMFBOVESPA:MRVE3,16.105654
+60500,2020-06-23T10:00:00,BMFBOVESPA:MRVE3,16.540451
+60501,2020-06-24T10:00:00,BMFBOVESPA:MRVE3,16.160002
+60502,2020-06-25T10:00:00,BMFBOVESPA:MRVE3,16.22341
+60503,2020-06-26T10:00:00,BMFBOVESPA:MRVE3,15.725205
+60504,2020-06-29T10:00:00,BMFBOVESPA:MRVE3,16.141886
+60505,2020-06-30T10:00:00,BMFBOVESPA:MRVE3,16.304935
+60506,2020-07-01T10:00:00,BMFBOVESPA:MRVE3,16.975249
+60507,2020-07-02T10:00:00,BMFBOVESPA:MRVE3,16.803141
+60508,2020-07-03T10:00:00,BMFBOVESPA:MRVE3,17.455339
+60509,2020-07-06T10:00:00,BMFBOVESPA:MRVE3,17.265114
+60510,2020-07-07T10:00:00,BMFBOVESPA:MRVE3,17.509689
+60511,2020-07-08T10:00:00,BMFBOVESPA:MRVE3,18.297761
+60512,2020-07-09T10:00:00,BMFBOVESPA:MRVE3,18.397401
+60513,2020-07-10T10:00:00,BMFBOVESPA:MRVE3,19.538747
+60514,2020-07-13T10:00:00,BMFBOVESPA:MRVE3,19.022424
+60515,2020-07-14T10:00:00,BMFBOVESPA:MRVE3,18.895609
+60516,2020-07-15T10:00:00,BMFBOVESPA:MRVE3,18.515161
+60517,2020-07-16T10:00:00,BMFBOVESPA:MRVE3,18.750676
+60518,2020-07-17T10:00:00,BMFBOVESPA:MRVE3,18.814084
+60519,2020-07-20T10:00:00,BMFBOVESPA:MRVE3,19.239824
+60520,2020-07-21T10:00:00,BMFBOVESPA:MRVE3,18.714442
+60521,2020-07-22T10:00:00,BMFBOVESPA:MRVE3,18.560451
+60522,2020-07-23T10:00:00,BMFBOVESPA:MRVE3,18.044128
+60523,2020-07-24T10:00:00,BMFBOVESPA:MRVE3,17.645563
+60524,2020-07-27T10:00:00,BMFBOVESPA:MRVE3,17.808613
+60525,2020-07-28T10:00:00,BMFBOVESPA:MRVE3,17.799554
+60526,2020-07-29T10:00:00,BMFBOVESPA:MRVE3,18.080361
+60527,2020-07-30T10:00:00,BMFBOVESPA:MRVE3,17.890137
+60528,2020-07-31T10:00:00,BMFBOVESPA:MRVE3,17.33758
+60529,2020-08-03T10:00:00,BMFBOVESPA:MRVE3,16.721616
+60530,2020-08-04T10:00:00,BMFBOVESPA:MRVE3,16.830316
+60531,2020-08-05T10:00:00,BMFBOVESPA:MRVE3,17.08395
+60532,2020-08-06T10:00:00,BMFBOVESPA:MRVE3,17.201707
+60533,2020-08-07T10:00:00,BMFBOVESPA:MRVE3,16.803141
+60534,2020-08-10T10:00:00,BMFBOVESPA:MRVE3,16.576683
+60535,2020-08-11T10:00:00,BMFBOVESPA:MRVE3,16.259645
+60536,2020-08-12T10:00:00,BMFBOVESPA:MRVE3,16.078478
+60537,2020-08-13T10:00:00,BMFBOVESPA:MRVE3,16.214352
+60538,2020-08-14T10:00:00,BMFBOVESPA:MRVE3,16.576683
+60539,2020-08-17T10:00:00,BMFBOVESPA:MRVE3,15.797671
+60540,2020-08-18T10:00:00,BMFBOVESPA:MRVE3,17.029598
+60541,2020-08-19T10:00:00,BMFBOVESPA:MRVE3,16.576683
+60542,2020-08-20T10:00:00,BMFBOVESPA:MRVE3,16.857492
+60543,2020-08-21T10:00:00,BMFBOVESPA:MRVE3,17.446281
+60544,2020-08-24T10:00:00,BMFBOVESPA:MRVE3,17.310407
+60545,2020-08-25T10:00:00,BMFBOVESPA:MRVE3,17.147357
+60546,2020-08-26T10:00:00,BMFBOVESPA:MRVE3,16.794084
+60547,2020-08-27T10:00:00,BMFBOVESPA:MRVE3,16.467985
+60548,2020-08-28T10:00:00,BMFBOVESPA:MRVE3,16.522334
+60549,2020-08-31T10:00:00,BMFBOVESPA:MRVE3,16.277759
+60550,2020-09-01T10:00:00,BMFBOVESPA:MRVE3,16.594801
+60551,2020-09-02T10:00:00,BMFBOVESPA:MRVE3,16.522334
+60552,2020-09-03T10:00:00,BMFBOVESPA:MRVE3,16.504217
+60553,2020-09-04T10:00:00,BMFBOVESPA:MRVE3,16.241527
+60554,2020-09-08T10:00:00,BMFBOVESPA:MRVE3,16.205293
+60555,2020-09-09T10:00:00,BMFBOVESPA:MRVE3,16.495159
+60556,2020-09-10T10:00:00,BMFBOVESPA:MRVE3,16.123768
+60557,2020-09-11T10:00:00,BMFBOVESPA:MRVE3,15.670853
+60558,2020-09-14T10:00:00,BMFBOVESPA:MRVE3,16.22341
+60559,2020-09-15T10:00:00,BMFBOVESPA:MRVE3,15.960721
+60560,2020-09-16T10:00:00,BMFBOVESPA:MRVE3,15.842962
+60561,2020-09-17T10:00:00,BMFBOVESPA:MRVE3,15.417222
+60562,2020-09-18T10:00:00,BMFBOVESPA:MRVE3,14.73785
+60563,2020-09-21T10:00:00,BMFBOVESPA:MRVE3,14.583859
+60564,2020-09-22T10:00:00,BMFBOVESPA:MRVE3,15.127357
+60565,2020-09-23T10:00:00,BMFBOVESPA:MRVE3,14.83749
+60566,2020-09-24T10:00:00,BMFBOVESPA:MRVE3,15.036774
+60567,2020-09-25T10:00:00,BMFBOVESPA:MRVE3,14.946191
+60568,2020-09-28T10:00:00,BMFBOVESPA:MRVE3,14.221527
+60569,2020-09-29T10:00:00,BMFBOVESPA:MRVE3,14.266818
+60570,2020-09-30T10:00:00,BMFBOVESPA:MRVE3,14.5748
+60571,2020-10-01T10:00:00,BMFBOVESPA:MRVE3,15.154531
+60572,2020-10-02T10:00:00,BMFBOVESPA:MRVE3,14.919015
+60573,2020-10-05T10:00:00,BMFBOVESPA:MRVE3,14.873724
+60574,2020-10-06T10:00:00,BMFBOVESPA:MRVE3,15.009599
+60575,2020-10-07T10:00:00,BMFBOVESPA:MRVE3,15.172648
+60576,2020-10-08T10:00:00,BMFBOVESPA:MRVE3,15.226997
+60577,2020-10-09T10:00:00,BMFBOVESPA:MRVE3,16.522334
+60578,2020-10-13T10:00:00,BMFBOVESPA:MRVE3,16.160002
+60579,2020-10-14T10:00:00,BMFBOVESPA:MRVE3,16.317113
+60580,2020-10-15T10:00:00,BMFBOVESPA:MRVE3,16.769597
+60581,2020-10-16T10:00:00,BMFBOVESPA:MRVE3,16.788066
+60582,2020-10-19T10:00:00,BMFBOVESPA:MRVE3,16.723426
+60583,2020-10-20T10:00:00,BMFBOVESPA:MRVE3,17.43447
+60584,2020-10-21T10:00:00,BMFBOVESPA:MRVE3,17.148206
+60585,2020-10-22T10:00:00,BMFBOVESPA:MRVE3,16.834238
+60586,2020-10-23T10:00:00,BMFBOVESPA:MRVE3,16.88041
+60587,2020-10-26T10:00:00,BMFBOVESPA:MRVE3,16.575676
+60588,2020-10-27T10:00:00,BMFBOVESPA:MRVE3,16.437159
+60589,2020-10-28T10:00:00,BMFBOVESPA:MRVE3,15.984676
+60590,2020-10-29T10:00:00,BMFBOVESPA:MRVE3,16.2063
+60591,2020-10-30T10:00:00,BMFBOVESPA:MRVE3,15.559896
+60592,2020-11-03T10:00:00,BMFBOVESPA:MRVE3,15.670707
+60593,2020-11-04T10:00:00,BMFBOVESPA:MRVE3,16.547972
+60594,2020-11-05T10:00:00,BMFBOVESPA:MRVE3,16.852706
+60595,2020-11-06T10:00:00,BMFBOVESPA:MRVE3,17.037394
+60596,2020-11-09T10:00:00,BMFBOVESPA:MRVE3,17.896188
+60597,2020-11-10T10:00:00,BMFBOVESPA:MRVE3,18.311735
+60598,2020-11-11T10:00:00,BMFBOVESPA:MRVE3,17.96083
+60599,2020-11-12T10:00:00,BMFBOVESPA:MRVE3,17.194379
+60600,2020-11-13T10:00:00,BMFBOVESPA:MRVE3,18.394844
+60601,2020-11-16T10:00:00,BMFBOVESPA:MRVE3,19.290576
+60602,2020-11-17T10:00:00,BMFBOVESPA:MRVE3,18.588765
+60603,2020-11-18T10:00:00,BMFBOVESPA:MRVE3,18.145517
+60604,2020-11-19T10:00:00,BMFBOVESPA:MRVE3,17.850017
+60605,2020-11-20T10:00:00,BMFBOVESPA:MRVE3,17.896188
+60606,2020-11-23T10:00:00,BMFBOVESPA:MRVE3,18.330204
+60607,2020-11-24T10:00:00,BMFBOVESPA:MRVE3,18.524124
+60608,2020-11-25T10:00:00,BMFBOVESPA:MRVE3,18.339439
+60609,2020-11-26T10:00:00,BMFBOVESPA:MRVE3,18.17322
+60610,2020-11-27T10:00:00,BMFBOVESPA:MRVE3,18.062406
+60611,2020-11-30T10:00:00,BMFBOVESPA:MRVE3,17.480643
+60612,2020-12-01T10:00:00,BMFBOVESPA:MRVE3,18.36714
+60613,2020-12-02T10:00:00,BMFBOVESPA:MRVE3,18.145517
+60614,2020-12-03T10:00:00,BMFBOVESPA:MRVE3,19.04125034
+60615,2020-12-04T10:00:00,BMFBOVESPA:MRVE3,18.38560989
+60616,2020-12-07T10:00:00,BMFBOVESPA:MRVE3,18.06240638
+60617,2020-12-08T10:00:00,BMFBOVESPA:MRVE3,18.33943901
+60618,2020-12-09T10:00:00,BMFBOVESPA:MRVE3,18.17321962
+60619,2020-12-10T10:00:00,BMFBOVESPA:MRVE3,17.95159591
+60620,2020-12-11T10:00:00,BMFBOVESPA:MRVE3,18.09011038
+60621,2020-12-14T10:00:00,BMFBOVESPA:MRVE3,18.542594
+60622,2020-12-15T10:00:00,BMFBOVESPA:MRVE3,18.84732787
+60623,2020-12-16T10:00:00,BMFBOVESPA:MRVE3,18.92120274
+60624,2020-12-17T10:00:00,BMFBOVESPA:MRVE3,18.52412436
+60625,2020-12-18T10:00:00,BMFBOVESPA:MRVE3,18.13628126
+60626,2020-12-21T10:00:00,BMFBOVESPA:MRVE3,17.65609641
+60627,2020-12-22T10:00:00,BMFBOVESPA:MRVE3,17.71150164
+60628,2020-12-23T10:00:00,BMFBOVESPA:MRVE3,17.56375189
+60629,2020-12-28T10:00:00,BMFBOVESPA:MRVE3,17.69303292
+60630,2020-12-29T10:00:00,BMFBOVESPA:MRVE3,17.72997128
+60631,2020-12-30T10:00:00,BMFBOVESPA:MRVE3,17.49911229
+60632,2021-01-04T10:00:00,BMFBOVESPA:MRVE3,17.29595546
+60633,2021-01-05T10:00:00,BMFBOVESPA:MRVE3,17.19437843
+60634,2021-01-06T10:00:00,BMFBOVESPA:MRVE3,16.55720669
+60635,2021-01-07T10:00:00,BMFBOVESPA:MRVE3,16.57567634
+60636,2021-01-08T10:00:00,BMFBOVESPA:MRVE3,17.72073692
+60637,2021-01-11T10:00:00,BMFBOVESPA:MRVE3,17.25901894
+60638,2021-01-12T10:00:00,BMFBOVESPA:MRVE3,17.87772103
+60639,2021-01-13T10:00:00,BMFBOVESPA:MRVE3,18.66263975
+60640,2021-01-14T10:00:00,BMFBOVESPA:MRVE3,19.11512522
+60641,2021-01-15T10:00:00,BMFBOVESPA:MRVE3,18.74574899
+60642,2021-01-18T10:00:00,BMFBOVESPA:MRVE3,18.542594
+60643,2021-01-19T10:00:00,BMFBOVESPA:MRVE3,18.41857636
+60644,2021-01-20T10:00:00,BMFBOVESPA:MRVE3,18.39991426
+60645,2021-01-21T10:00:00,BMFBOVESPA:MRVE3,17.82141887
+60646,2021-01-22T10:00:00,BMFBOVESPA:MRVE3,17.7561057
+60647,2021-01-26T10:00:00,BMFBOVESPA:MRVE3,17.42020368
+60648,2021-01-27T10:00:00,BMFBOVESPA:MRVE3,17.55083095
+60649,2021-01-28T10:00:00,BMFBOVESPA:MRVE3,18.29727968
+60650,2021-01-29T10:00:00,BMFBOVESPA:MRVE3,17.72811301
+60651,2021-02-01T10:00:00,BMFBOVESPA:MRVE3,18.02669176
+60652,2021-02-02T10:00:00,BMFBOVESPA:MRVE3,18.10133644
+60653,2021-02-03T10:00:00,BMFBOVESPA:MRVE3,18.84778424
+60654,2021-02-04T10:00:00,BMFBOVESPA:MRVE3,18.64251042
+60655,2021-02-05T10:00:00,BMFBOVESPA:MRVE3,18.42790695
+60656,2021-02-08T10:00:00,BMFBOVESPA:MRVE3,18.57719632
+60657,2021-02-09T10:00:00,BMFBOVESPA:MRVE3,18.27861757
+60658,2021-02-10T10:00:00,BMFBOVESPA:MRVE3,17.79342711
+60659,2021-02-11T10:00:00,BMFBOVESPA:MRVE3,18.20397289
+60660,2021-02-12T10:00:00,BMFBOVESPA:MRVE3,18.00802965
+60661,2021-02-17T10:00:00,BMFBOVESPA:MRVE3,17.70012032
+60662,2021-02-18T10:00:00,BMFBOVESPA:MRVE3,17.298907
+60663,2021-02-19T10:00:00,BMFBOVESPA:MRVE3,17.14961576
+60664,2021-02-22T10:00:00,BMFBOVESPA:MRVE3,16.51513779
+60665,2021-02-23T10:00:00,BMFBOVESPA:MRVE3,16.4871451
+60666,2021-02-24T10:00:00,BMFBOVESPA:MRVE3,16.35651783
+60667,2021-02-25T10:00:00,BMFBOVESPA:MRVE3,16.0299464
+60668,2021-02-26T10:00:00,BMFBOVESPA:MRVE3,15.69404531
+60669,2021-03-01T10:00:00,BMFBOVESPA:MRVE3,15.42345925
+60670,2021-03-02T10:00:00,BMFBOVESPA:MRVE3,15.45144914
+60671,2021-03-03T10:00:00,BMFBOVESPA:MRVE3,15.41412773
+60672,2021-03-04T10:00:00,BMFBOVESPA:MRVE3,15.58207921
+60673,2021-03-05T10:00:00,BMFBOVESPA:MRVE3,15.93664054
+60674,2021-03-08T10:00:00,BMFBOVESPA:MRVE3,15.2834986
+60675,2021-03-09T10:00:00,BMFBOVESPA:MRVE3,14.75165614
+60676,2021-03-10T10:00:00,BMFBOVESPA:MRVE3,15.64739238
+60677,2021-03-11T10:00:00,BMFBOVESPA:MRVE3,16.06726781
+60678,2021-03-12T10:00:00,BMFBOVESPA:MRVE3,16.16990518
+60679,2021-03-15T10:00:00,BMFBOVESPA:MRVE3,16.39383924
+60680,2021-03-16T10:00:00,BMFBOVESPA:MRVE3,15.85266527
+60681,2021-03-17T10:00:00,BMFBOVESPA:MRVE3,16.72040975
+60682,2021-03-18T10:00:00,BMFBOVESPA:MRVE3,16.0486085
+60683,2021-03-19T10:00:00,BMFBOVESPA:MRVE3,16.54312862
+60684,2021-03-22T10:00:00,BMFBOVESPA:MRVE3,16.77639326
+60685,2021-03-23T10:00:00,BMFBOVESPA:MRVE3,16.29120187
+60686,2021-03-24T10:00:00,BMFBOVESPA:MRVE3,15.78735117
+60687,2021-03-25T10:00:00,BMFBOVESPA:MRVE3,16.32852514
+60688,2021-03-26T10:00:00,BMFBOVESPA:MRVE3,16.36584842
+60689,2021-03-29T10:00:00,BMFBOVESPA:MRVE3,16.1605746
+60690,2021-03-30T10:00:00,BMFBOVESPA:MRVE3,17.14961576
+60691,2021-03-31T10:00:00,BMFBOVESPA:MRVE3,16.98166708
+60692,2021-04-01T10:00:00,BMFBOVESPA:MRVE3,16.5524592
+60693,2021-04-05T10:00:00,BMFBOVESPA:MRVE3,16.95367439
+60694,2021-04-06T10:00:00,BMFBOVESPA:MRVE3,16.9909958
+60695,2021-04-07T10:00:00,BMFBOVESPA:MRVE3,16.74840244
+60696,2021-04-08T10:00:00,BMFBOVESPA:MRVE3,16.86969912
+60697,2021-04-09T10:00:00,BMFBOVESPA:MRVE3,17.3642211
+60698,2021-04-12T10:00:00,BMFBOVESPA:MRVE3,17.26158372
+60699,2021-04-13T10:00:00,BMFBOVESPA:MRVE3,16.78572385
+60700,2021-04-14T10:00:00,BMFBOVESPA:MRVE3,17.32689782
+60701,2021-04-15T10:00:00,BMFBOVESPA:MRVE3,17.25225314
+60702,2021-04-16T10:00:00,BMFBOVESPA:MRVE3,17.55083095
+60703,2021-04-19T10:00:00,BMFBOVESPA:MRVE3,17.22426045
+60704,2021-04-20T10:00:00,BMFBOVESPA:MRVE3,16.8137156
+60705,2021-04-22T10:00:00,BMFBOVESPA:MRVE3,16.82304712
+60706,2021-04-23T10:00:00,BMFBOVESPA:MRVE3,16.9443438
+60707,2021-04-26T10:00:00,BMFBOVESPA:MRVE3,16.71107916
+60708,2021-04-27T10:00:00,BMFBOVESPA:MRVE3,16.65509564
+60709,2021-04-28T10:00:00,BMFBOVESPA:MRVE3,16.44982182
+60710,2021-04-29T10:00:00,BMFBOVESPA:MRVE3,16.421831
+60711,2021-04-30T10:00:00,BMFBOVESPA:MRVE3,16.44133605
+60712,2021-05-03T10:00:00,BMFBOVESPA:MRVE3,16.31814354
+60713,2021-05-04T10:00:00,BMFBOVESPA:MRVE3,16.0907139
+60714,2021-05-05T10:00:00,BMFBOVESPA:MRVE3,16.23285707
+60715,2021-05-06T10:00:00,BMFBOVESPA:MRVE3,16.33709703
+60716,2021-05-07T10:00:00,BMFBOVESPA:MRVE3,16.55505039
+60717,2021-05-10T10:00:00,BMFBOVESPA:MRVE3,16.33709703
+60718,2021-05-11T10:00:00,BMFBOVESPA:MRVE3,16.33709703
+60719,2021-05-12T10:00:00,BMFBOVESPA:MRVE3,15.87275959
+60720,2021-05-13T10:00:00,BMFBOVESPA:MRVE3,15.88223586
+60721,2021-05-14T10:00:00,BMFBOVESPA:MRVE3,16.46028955
+60722,2021-05-17T10:00:00,BMFBOVESPA:MRVE3,16.7540531
+60723,2021-05-18T10:00:00,BMFBOVESPA:MRVE3,16.52662347
+60724,2021-05-19T10:00:00,BMFBOVESPA:MRVE3,16.44133605
+60725,2021-05-20T10:00:00,BMFBOVESPA:MRVE3,16.8488168
+60726,2021-05-21T10:00:00,BMFBOVESPA:MRVE3,15.98647583
+60727,2021-05-24T10:00:00,BMFBOVESPA:MRVE3,16.08123668
+60728,2021-05-25T10:00:00,BMFBOVESPA:MRVE3,16.33709703
+60729,2021-05-26T10:00:00,BMFBOVESPA:MRVE3,16.62138621
+60730,2021-05-27T10:00:00,BMFBOVESPA:MRVE3,16.76353033
+60731,2021-05-28T10:00:00,BMFBOVESPA:MRVE3,16.64033686
+60732,2021-05-31T10:00:00,BMFBOVESPA:MRVE3,16.4792402
+60733,2021-06-01T10:00:00,BMFBOVESPA:MRVE3,16.83933957
+60734,2021-06-02T10:00:00,BMFBOVESPA:MRVE3,16.93410326
+60735,2021-06-04T10:00:00,BMFBOVESPA:MRVE3,17.10467431
+60736,2021-06-07T10:00:00,BMFBOVESPA:MRVE3,17.03834134
+60737,2021-06-08T10:00:00,BMFBOVESPA:MRVE3,17.05729388
+60738,2021-06-09T10:00:00,BMFBOVESPA:MRVE3,16.64033686
+60739,2021-06-10T10:00:00,BMFBOVESPA:MRVE3,16.67824291
+60740,2021-06-11T10:00:00,BMFBOVESPA:MRVE3,16.18547664
+60741,2021-06-14T10:00:00,BMFBOVESPA:MRVE3,16.37500308
+60742,2021-06-15T10:00:00,BMFBOVESPA:MRVE3,16.62138621
+60743,2021-06-16T10:00:00,BMFBOVESPA:MRVE3,16.39395373
+60744,2021-06-17T10:00:00,BMFBOVESPA:MRVE3,16.20442919
+60745,2021-06-18T10:00:00,BMFBOVESPA:MRVE3,15.89171214
+60746,2021-06-21T10:00:00,BMFBOVESPA:MRVE3,15.96752233
+60747,2021-06-22T10:00:00,BMFBOVESPA:MRVE3,15.82537916
+60748,2021-06-23T10:00:00,BMFBOVESPA:MRVE3,15.88223586
+60749,2021-06-24T10:00:00,BMFBOVESPA:MRVE3,16.0907139
+60750,2021-06-25T10:00:00,BMFBOVESPA:MRVE3,15.92961629
+60751,2021-06-28T10:00:00,BMFBOVESPA:MRVE3,15.63585273
+60752,2021-06-29T10:00:00,BMFBOVESPA:MRVE3,15.46527979
+60753,2021-06-30T10:00:00,BMFBOVESPA:MRVE3,15.47475606
+60754,2021-07-01T10:00:00,BMFBOVESPA:MRVE3,15.27575525
+60755,2021-07-02T10:00:00,BMFBOVESPA:MRVE3,15.43685191
+60756,2021-07-05T10:00:00,BMFBOVESPA:MRVE3,15.3136594
+60757,2021-07-06T10:00:00,BMFBOVESPA:MRVE3,15.00094234
+60758,2021-07-07T10:00:00,BMFBOVESPA:MRVE3,15.21889571
+60759,2021-07-08T10:00:00,BMFBOVESPA:MRVE3,15.14308646
+60760,2021-07-12T10:00:00,BMFBOVESPA:MRVE3,15.50318583
+60761,2021-07-13T10:00:00,BMFBOVESPA:MRVE3,15.49370861
+60762,2021-07-14T10:00:00,BMFBOVESPA:MRVE3,15.84432982
+60763,2021-07-15T10:00:00,BMFBOVESPA:MRVE3,15.63585273
+60764,2021-07-16T10:00:00,BMFBOVESPA:MRVE3,15.2947059
+60765,2021-07-19T10:00:00,BMFBOVESPA:MRVE3,15.2378492
+60766,2021-07-20T10:00:00,BMFBOVESPA:MRVE3,14.93460842
+60767,2021-07-21T10:00:00,BMFBOVESPA:MRVE3,14.91565587
+60768,2021-07-22T10:00:00,BMFBOVESPA:MRVE3,14.96303725
+60769,2021-07-23T10:00:00,BMFBOVESPA:MRVE3,14.60293882
+60770,2021-07-26T10:00:00,BMFBOVESPA:MRVE3,14.41341333
+60771,2021-07-27T10:00:00,BMFBOVESPA:MRVE3,14.13860138
+60772,2021-07-28T10:00:00,BMFBOVESPA:MRVE3,14.04383863
+60773,2021-07-29T10:00:00,BMFBOVESPA:MRVE3,13.91117079
+60774,2021-07-30T10:00:00,BMFBOVESPA:MRVE3,13.58897746
+60775,2021-08-02T10:00:00,BMFBOVESPA:MRVE3,13.64583511
+60776,2021-08-03T10:00:00,BMFBOVESPA:MRVE3,13.34259433
+60777,2021-08-04T10:00:00,BMFBOVESPA:MRVE3,13.3141655
+60778,2021-08-05T10:00:00,BMFBOVESPA:MRVE3,12.89720943
+60779,2021-08-06T10:00:00,BMFBOVESPA:MRVE3,12.97301963
+60780,2021-08-09T10:00:00,BMFBOVESPA:MRVE3,13.07725864
+60781,2021-08-10T10:00:00,BMFBOVESPA:MRVE3,12.81192296
+60782,2021-08-11T10:00:00,BMFBOVESPA:MRVE3,12.82139924
+60783,2021-08-12T10:00:00,BMFBOVESPA:MRVE3,12.50868218
+60784,2021-08-13T10:00:00,BMFBOVESPA:MRVE3,12.48025336
+60785,2021-08-16T10:00:00,BMFBOVESPA:MRVE3,12.34758552
+60786,2021-08-17T10:00:00,BMFBOVESPA:MRVE3,12.13910748
+60787,2021-08-18T10:00:00,BMFBOVESPA:MRVE3,11.98748709
+60788,2021-08-19T10:00:00,BMFBOVESPA:MRVE3,12.12015493
+60789,2021-08-20T10:00:00,BMFBOVESPA:MRVE3,12.18648885
+60790,2021-08-23T10:00:00,BMFBOVESPA:MRVE3,11.8358667
+60791,2021-08-24T10:00:00,BMFBOVESPA:MRVE3,12.62239747
+60792,2021-08-25T10:00:00,BMFBOVESPA:MRVE3,12.85930433
+60793,2021-08-26T10:00:00,BMFBOVESPA:MRVE3,12.36653807
+60794,2021-08-27T10:00:00,BMFBOVESPA:MRVE3,12.95406708
+60795,2021-08-30T10:00:00,BMFBOVESPA:MRVE3,12.73611277
+60796,2021-08-31T10:00:00,BMFBOVESPA:MRVE3,12.97301963
+60797,2021-09-01T10:00:00,BMFBOVESPA:MRVE3,12.90668571
+60798,2021-09-02T10:00:00,BMFBOVESPA:MRVE3,12.52763473
+60799,2021-09-03T10:00:00,BMFBOVESPA:MRVE3,12.52763473
+60800,2021-09-06T10:00:00,BMFBOVESPA:MRVE3,13.00144845
+60801,2021-09-08T10:00:00,BMFBOVESPA:MRVE3,12.27177532
+60802,2021-09-09T10:00:00,BMFBOVESPA:MRVE3,12.89720943
+60803,2021-09-10T10:00:00,BMFBOVESPA:MRVE3,12.72663649
+60804,2021-09-13T10:00:00,BMFBOVESPA:MRVE3,13.27626041
+60805,2021-09-14T10:00:00,BMFBOVESPA:MRVE3,13.34259433
+60806,2021-09-15T10:00:00,BMFBOVESPA:MRVE3,13.18149766
+60807,2021-09-16T10:00:00,BMFBOVESPA:MRVE3,13.09621119
+60808,2021-09-17T10:00:00,BMFBOVESPA:MRVE3,13.04882982
+60809,2021-09-20T10:00:00,BMFBOVESPA:MRVE3,12.80244669
+60810,2021-09-21T10:00:00,BMFBOVESPA:MRVE3,13.08673492
+60811,2021-09-22T10:00:00,BMFBOVESPA:MRVE3,13.17202139
+60812,2021-09-23T10:00:00,BMFBOVESPA:MRVE3,12.82139924
+60813,2021-09-24T10:00:00,BMFBOVESPA:MRVE3,12.71716022
+60814,2021-09-27T10:00:00,BMFBOVESPA:MRVE3,12.54658728
+60815,2021-09-28T10:00:00,BMFBOVESPA:MRVE3,11.82639043
+60816,2021-09-29T10:00:00,BMFBOVESPA:MRVE3,11.67477004
+60817,2021-09-30T10:00:00,BMFBOVESPA:MRVE3,11.64634121
+60818,2021-10-01T10:00:00,BMFBOVESPA:MRVE3,12.00643964
+60819,2021-10-04T10:00:00,BMFBOVESPA:MRVE3,11.44733945
+60820,2021-10-05T10:00:00,BMFBOVESPA:MRVE3,11.18200377
+60821,2021-10-06T10:00:00,BMFBOVESPA:MRVE3,11.18200377
+60822,2021-10-07T10:00:00,BMFBOVESPA:MRVE3,11.08724102
+60823,2021-10-08T10:00:00,BMFBOVESPA:MRVE3,11.60843612
+60824,2021-10-11T10:00:00,BMFBOVESPA:MRVE3,11.4283869
+60825,2021-10-13T10:00:00,BMFBOVESPA:MRVE3,11.77900905
+60826,2021-10-14T10:00:00,BMFBOVESPA:MRVE3,11.65581749
+60827,2021-10-15T10:00:00,BMFBOVESPA:MRVE3,11.74110396
+60828,2021-10-18T10:00:00,BMFBOVESPA:MRVE3,11.82639043
+60829,2021-10-19T10:00:00,BMFBOVESPA:MRVE3,10.99247828
+60830,2021-10-20T10:00:00,BMFBOVESPA:MRVE3,10.90719181
+60831,2021-10-21T10:00:00,BMFBOVESPA:MRVE3,10.18699496
+60832,2021-10-22T10:00:00,BMFBOVESPA:MRVE3,9.9879932
+60833,2021-10-25T10:00:00,BMFBOVESPA:MRVE3,10.3196628
+60834,2021-10-26T10:00:00,BMFBOVESPA:MRVE3,9.86480163
+60835,2021-10-27T10:00:00,BMFBOVESPA:MRVE3,10.13961359
+60836,2021-10-28T10:00:00,BMFBOVESPA:MRVE3,9.77003889
+60837,2021-10-29T10:00:00,BMFBOVESPA:MRVE3,9.6184185
+60838,2021-11-01T10:00:00,BMFBOVESPA:MRVE3,10.06380339
+60839,2021-11-03T10:00:00,BMFBOVESPA:MRVE3,10.49023574
+60840,2021-11-04T10:00:00,BMFBOVESPA:MRVE3,10.41442554
+60841,2021-11-05T10:00:00,BMFBOVESPA:MRVE3,10.83138162
+60842,2021-11-08T10:00:00,BMFBOVESPA:MRVE3,10.70819005
+60843,2021-11-09T10:00:00,BMFBOVESPA:MRVE3,11.10619357
+60844,2021-11-10T10:00:00,BMFBOVESPA:MRVE3,11.62738866
+60845,2021-11-11T10:00:00,BMFBOVESPA:MRVE3,11.81691415
+60846,2021-11-12T10:00:00,BMFBOVESPA:MRVE3,11.61791239
+60847,2021-11-16T10:00:00,BMFBOVESPA:MRVE3,11.0588122
+60848,2021-11-17T10:00:00,BMFBOVESPA:MRVE3,10.84085789
+60849,2021-11-18T10:00:00,BMFBOVESPA:MRVE3,10.92614436
+60850,2021-11-19T10:00:00,BMFBOVESPA:MRVE3,11.17252749
+60851,2021-11-22T10:00:00,BMFBOVESPA:MRVE3,10.87876299
+60852,2021-11-23T10:00:00,BMFBOVESPA:MRVE3,10.88823926
+60853,2021-11-24T10:00:00,BMFBOVESPA:MRVE3,10.83138162
+60854,2021-11-25T10:00:00,BMFBOVESPA:MRVE3,11.26729024
+60855,2021-11-26T10:00:00,BMFBOVESPA:MRVE3,10.77452397
+60856,2021-11-29T10:00:00,BMFBOVESPA:MRVE3,10.67028495
+60857,2021-11-30T10:00:00,BMFBOVESPA:MRVE3,10.50918829
+60858,2021-12-01T10:00:00,BMFBOVESPA:MRVE3,10.30071025
+60859,2021-12-02T10:00:00,BMFBOVESPA:MRVE3,10.77452397
+60860,2021-12-03T10:00:00,BMFBOVESPA:MRVE3,11.34310043
+60861,2021-12-06T10:00:00,BMFBOVESPA:MRVE3,11.466292
+60862,2021-12-07T10:00:00,BMFBOVESPA:MRVE3,11.11315456
+60863,2021-12-08T10:00:00,BMFBOVESPA:MRVE3,11.76630453
+60864,2021-12-09T10:00:00,BMFBOVESPA:MRVE3,11.21881117
+60865,2021-12-10T10:00:00,BMFBOVESPA:MRVE3,11.81433026
+60866,2021-12-13T10:00:00,BMFBOVESPA:MRVE3,11.60301703
+60867,2021-12-14T10:00:00,BMFBOVESPA:MRVE3,11.25723176
+60868,2021-12-15T10:00:00,BMFBOVESPA:MRVE3,11.36288837
+60869,2021-12-16T10:00:00,BMFBOVESPA:MRVE3,11.23802147
+60870,2021-12-17T10:00:00,BMFBOVESPA:MRVE3,11.22841632
+60871,2021-12-20T10:00:00,BMFBOVESPA:MRVE3,11.02670824
+60872,2021-12-21T10:00:00,BMFBOVESPA:MRVE3,10.95947222
+60873,2021-12-22T10:00:00,BMFBOVESPA:MRVE3,10.94986707
+60874,2021-12-23T10:00:00,BMFBOVESPA:MRVE3,10.93065678
+60875,2021-12-27T10:00:00,BMFBOVESPA:MRVE3,11.18999573
+60876,2021-12-28T10:00:00,BMFBOVESPA:MRVE3,11.32446778
+60877,2021-12-29T10:00:00,BMFBOVESPA:MRVE3,11.27644205
+60878,2021-12-30T10:00:00,BMFBOVESPA:MRVE3,11.52617586
+60879,2022-01-03T10:00:00,BMFBOVESPA:MRVE3,10.86342075
+60880,2022-01-04T10:00:00,BMFBOVESPA:MRVE3,10.51763547
+60881,2022-01-05T10:00:00,BMFBOVESPA:MRVE3,10.10461417
+60882,2022-01-06T10:00:00,BMFBOVESPA:MRVE3,10.11421932
+60883,2022-01-07T10:00:00,BMFBOVESPA:MRVE3,10.16224505
+60884,2022-01-10T10:00:00,BMFBOVESPA:MRVE3,10.03737815
+60885,2022-01-11T10:00:00,BMFBOVESPA:MRVE3,10.13342961
+60886,2022-01-12T10:00:00,BMFBOVESPA:MRVE3,10.48882003
+60887,2022-01-13T10:00:00,BMFBOVESPA:MRVE3,10.50803033
+60888,2022-01-14T10:00:00,BMFBOVESPA:MRVE3,10.65210753
+60889,2022-01-17T10:00:00,BMFBOVESPA:MRVE3,10.56566121
+60890,2022-01-18T10:00:00,BMFBOVESPA:MRVE3,10.33513769
+60891,2022-01-19T10:00:00,BMFBOVESPA:MRVE3,10.79618472
+60892,2022-01-20T10:00:00,BMFBOVESPA:MRVE3,11.33407293
+60893,2022-01-21T10:00:00,BMFBOVESPA:MRVE3,11.56459645
+60894,2022-01-24T10:00:00,BMFBOVESPA:MRVE3,11.50696557
+60895,2022-01-25T10:00:00,BMFBOVESPA:MRVE3,12.03524863
+60896,2022-01-26T10:00:00,BMFBOVESPA:MRVE3,12.55392654
+60897,2022-01-27T10:00:00,BMFBOVESPA:MRVE3,12.96694784
+60898,2022-01-28T10:00:00,BMFBOVESPA:MRVE3,12.74602947
+60899,2022-01-31T10:00:00,BMFBOVESPA:MRVE3,12.88050153
+60900,2022-02-01T10:00:00,BMFBOVESPA:MRVE3,12.6691883
+60901,2022-02-02T10:00:00,BMFBOVESPA:MRVE3,12.37142876
+60902,2022-02-03T10:00:00,BMFBOVESPA:MRVE3,12.44826993
+60903,2022-02-04T10:00:00,BMFBOVESPA:MRVE3,11.9680126
+60904,2022-02-07T10:00:00,BMFBOVESPA:MRVE3,11.85275084
+60905,2022-02-08T10:00:00,BMFBOVESPA:MRVE3,11.83354055
+60906,2022-02-09T10:00:00,BMFBOVESPA:MRVE3,11.89117143
+60907,2022-02-10T10:00:00,BMFBOVESPA:MRVE3,11.63183247
+60908,2022-02-11T10:00:00,BMFBOVESPA:MRVE3,11.62222733
+60909,2022-02-14T10:00:00,BMFBOVESPA:MRVE3,11.73748909
+60910,2022-02-15T10:00:00,BMFBOVESPA:MRVE3,12.12169495
+60911,2022-02-16T10:00:00,BMFBOVESPA:MRVE3,12.24656185
+60912,2022-02-17T10:00:00,BMFBOVESPA:MRVE3,11.95840746
+60913,2022-02-18T10:00:00,BMFBOVESPA:MRVE3,12.28498244
+60914,2022-02-21T10:00:00,BMFBOVESPA:MRVE3,11.75669938
+60915,2022-02-22T10:00:00,BMFBOVESPA:MRVE3,11.90077658
+60916,2022-02-23T10:00:00,BMFBOVESPA:MRVE3,11.81433026
+60917,2022-02-24T10:00:00,BMFBOVESPA:MRVE3,11.58380674
+60918,2022-02-25T10:00:00,BMFBOVESPA:MRVE3,11.47815013
+60919,2022-03-02T10:00:00,BMFBOVESPA:MRVE3,11.30525749
+60920,2022-03-03T10:00:00,BMFBOVESPA:MRVE3,11.38209866
+60921,2022-03-04T10:00:00,BMFBOVESPA:MRVE3,11.10354941
+60922,2022-03-07T10:00:00,BMFBOVESPA:MRVE3,10.61368694
+60923,2022-03-08T10:00:00,BMFBOVESPA:MRVE3,10.65210753
+60924,2022-03-09T10:00:00,BMFBOVESPA:MRVE3,11.81433026
+60925,2022-03-10T10:00:00,BMFBOVESPA:MRVE3,11.39170381
+60926,2022-03-11T10:00:00,BMFBOVESPA:MRVE3,10.03737815
+60927,2022-03-14T10:00:00,BMFBOVESPA:MRVE3,9.69159287
+60928,2022-03-15T10:00:00,BMFBOVESPA:MRVE3,9.93172153
+60929,2022-03-16T10:00:00,BMFBOVESPA:MRVE3,10.21027078
+60930,2022-03-17T10:00:00,BMFBOVESPA:MRVE3,9.71080316
+60931,2022-03-18T10:00:00,BMFBOVESPA:MRVE3,10.65210753
+60932,2022-03-21T10:00:00,BMFBOVESPA:MRVE3,10.5848715
+60933,2022-03-22T10:00:00,BMFBOVESPA:MRVE3,10.9978928
+60934,2022-03-23T10:00:00,BMFBOVESPA:MRVE3,11.37249352
+60935,2022-03-24T10:00:00,BMFBOVESPA:MRVE3,12.16011553
+60936,2022-03-25T10:00:00,BMFBOVESPA:MRVE3,12.48669052
+60937,2022-03-28T10:00:00,BMFBOVESPA:MRVE3,12.37142876
+60938,2022-03-29T10:00:00,BMFBOVESPA:MRVE3,12.58274198
+60939,2022-03-30T10:00:00,BMFBOVESPA:MRVE3,12.34261332
+60940,2022-03-31T10:00:00,BMFBOVESPA:MRVE3,12.34261332
+60941,2022-04-01T10:00:00,BMFBOVESPA:MRVE3,12.60195228
+60942,2022-04-04T10:00:00,BMFBOVESPA:MRVE3,12.4002442
+60943,2022-04-05T10:00:00,BMFBOVESPA:MRVE3,11.79511997
+60944,2022-04-06T10:00:00,BMFBOVESPA:MRVE3,11.59341189
+60945,2022-04-07T10:00:00,BMFBOVESPA:MRVE3,11.26683691
+60946,2022-04-08T10:00:00,BMFBOVESPA:MRVE3,11.11315456
+60947,2022-04-11T10:00:00,BMFBOVESPA:MRVE3,10.8730259
+60948,2022-04-12T10:00:00,BMFBOVESPA:MRVE3,10.88263104
+60949,2022-04-13T10:00:00,BMFBOVESPA:MRVE3,10.90184134
+60950,2022-04-14T10:00:00,BMFBOVESPA:MRVE3,10.65210753
+60951,2022-04-18T10:00:00,BMFBOVESPA:MRVE3,10.71934355
+60952,2022-04-19T10:00:00,BMFBOVESPA:MRVE3,10.63289723
+60953,2022-04-20T10:00:00,BMFBOVESPA:MRVE3,10.74815899
+60954,2022-04-22T10:00:00,BMFBOVESPA:MRVE3,10.36395313
+60955,2022-04-25T10:00:00,BMFBOVESPA:MRVE3,10.56566121
+60956,2022-04-26T10:00:00,BMFBOVESPA:MRVE3,10.2967171
+60957,2022-04-27T10:00:00,BMFBOVESPA:MRVE3,10.25829652
+60958,2022-04-28T10:00:00,BMFBOVESPA:MRVE3,10.3159274
+60959,2022-04-29T10:00:00,BMFBOVESPA:MRVE3,9.91251124
+60960,2022-05-02T10:00:00,BMFBOVESPA:MRVE3,9.85488036
+60961,2022-05-03T10:00:00,BMFBOVESPA:MRVE3,9.97974727
+60962,2022-05-04T10:00:00,BMFBOVESPA:MRVE3,10.27750681
+60963,2022-05-05T10:00:00,BMFBOVESPA:MRVE3,9.53791053
+60964,2022-05-06T10:00:00,BMFBOVESPA:MRVE3,9.24015098
+60965,2022-05-09T10:00:00,BMFBOVESPA:MRVE3,9.10567893
+60966,2022-05-10T10:00:00,BMFBOVESPA:MRVE3,9.16330981
+60967,2022-05-11T10:00:00,BMFBOVESPA:MRVE3,9.2017304
+60968,2022-05-12T10:00:00,BMFBOVESPA:MRVE3,9.3265973
+60969,2022-05-13T10:00:00,BMFBOVESPA:MRVE3,9.55712082
+60970,2022-05-16T10:00:00,BMFBOVESPA:MRVE3,9.81645978
+60971,2022-05-17T10:00:00,BMFBOVESPA:MRVE3,9.7588289
+60972,2022-05-18T10:00:00,BMFBOVESPA:MRVE3,9.22094069
+60973,2022-05-19T10:00:00,BMFBOVESPA:MRVE3,9.14410048
+60974,2022-05-20T10:00:00,BMFBOVESPA:MRVE3,9.24975613
+60975,2022-05-23T10:00:00,BMFBOVESPA:MRVE3,9.27857157
+60976,2022-05-24T10:00:00,BMFBOVESPA:MRVE3,9.02883776
+60977,2022-05-25T10:00:00,BMFBOVESPA:MRVE3,9.37462303
+60978,2022-05-26T10:00:00,BMFBOVESPA:MRVE3,9.97014212
+60979,2022-05-27T10:00:00,BMFBOVESPA:MRVE3,9.76843404
+60980,2022-05-30T10:00:00,BMFBOVESPA:MRVE3,9.33620245
+60981,2022-05-31T10:00:00,BMFBOVESPA:MRVE3,9.27857157
+60982,2022-06-01T10:00:00,BMFBOVESPA:MRVE3,9.10567893
+60983,2022-06-02T10:00:00,BMFBOVESPA:MRVE3,9.24015098
+60984,2022-06-03T10:00:00,BMFBOVESPA:MRVE3,9.03844291
+60985,2022-06-06T10:00:00,BMFBOVESPA:MRVE3,8.69265763
+60986,2022-06-07T10:00:00,BMFBOVESPA:MRVE3,8.54858043
+60987,2022-06-08T10:00:00,BMFBOVESPA:MRVE3,8.32766206
+60988,2022-06-09T10:00:00,BMFBOVESPA:MRVE3,8.44292382
+60989,2022-06-10T10:00:00,BMFBOVESPA:MRVE3,8.10674369
+60990,2022-06-13T10:00:00,BMFBOVESPA:MRVE3,7.84740473
+60991,2022-06-14T10:00:00,BMFBOVESPA:MRVE3,7.66490695
+60992,2022-06-15T10:00:00,BMFBOVESPA:MRVE3,7.93385105
+60993,2022-06-17T10:00:00,BMFBOVESPA:MRVE3,7.82819444
+60994,2022-06-20T10:00:00,BMFBOVESPA:MRVE3,7.62648636
+60995,2022-06-21T10:00:00,BMFBOVESPA:MRVE3,7.70332849
+60996,2022-06-22T10:00:00,BMFBOVESPA:MRVE3,7.82819444
+60997,2022-06-23T10:00:00,BMFBOVESPA:MRVE3,7.799379
+60998,2022-06-24T10:00:00,BMFBOVESPA:MRVE3,7.55109937
+60999,2022-06-27T10:00:00,BMFBOVESPA:MRVE3,7.49202949
+61000,2022-06-28T10:00:00,BMFBOVESPA:MRVE3,7.22621504
+61001,2022-06-29T10:00:00,BMFBOVESPA:MRVE3,7.47233953
+61002,2022-06-30T10:00:00,BMFBOVESPA:MRVE3,7.68892909
+61003,2022-07-01T10:00:00,BMFBOVESPA:MRVE3,8.15164313
+61004,2022-07-04T10:00:00,BMFBOVESPA:MRVE3,8.08272827
+61005,2022-07-05T10:00:00,BMFBOVESPA:MRVE3,8.09257325
+61006,2022-07-06T10:00:00,BMFBOVESPA:MRVE3,8.43714754
+61007,2022-07-07T10:00:00,BMFBOVESPA:MRVE3,8.97862142
+61008,2022-07-08T10:00:00,BMFBOVESPA:MRVE3,9.15583105
+61009,2022-07-11T10:00:00,BMFBOVESPA:MRVE3,8.78172182
+61010,2022-07-12T10:00:00,BMFBOVESPA:MRVE3,9.02784632
+61011,2022-07-13T10:00:00,BMFBOVESPA:MRVE3,9.14598607
+61012,2022-07-14T10:00:00,BMFBOVESPA:MRVE3,8.87032664
+61013,2022-07-15T10:00:00,BMFBOVESPA:MRVE3,9.00815636
+61014,2022-07-18T10:00:00,BMFBOVESPA:MRVE3,8.85063668
+61015,2022-07-19T10:00:00,BMFBOVESPA:MRVE3,8.92939652
+61016,2022-07-20T10:00:00,BMFBOVESPA:MRVE3,8.83094672
+61017,2022-07-21T10:00:00,BMFBOVESPA:MRVE3,8.81125676
+61018,2022-07-22T10:00:00,BMFBOVESPA:MRVE3,8.54544231
+61019,2022-07-25T10:00:00,BMFBOVESPA:MRVE3,8.4568375
+61020,2022-07-26T10:00:00,BMFBOVESPA:MRVE3,8.32885276
+61021,2022-07-27T10:00:00,BMFBOVESPA:MRVE3,8.82110174
+61022,2022-07-28T10:00:00,BMFBOVESPA:MRVE3,9.21490093
+61023,2022-07-29T10:00:00,BMFBOVESPA:MRVE3,9.01800134
+61024,2022-08-01T10:00:00,BMFBOVESPA:MRVE3,9.21490093
+61025,2022-08-02T10:00:00,BMFBOVESPA:MRVE3,9.08691619
+61026,2022-08-03T10:00:00,BMFBOVESPA:MRVE3,9.82528966
+61027,2022-08-04T10:00:00,BMFBOVESPA:MRVE3,11.07560208
+61028,2022-08-05T10:00:00,BMFBOVESPA:MRVE3,11.21343179
+61029,2022-08-08T10:00:00,BMFBOVESPA:MRVE3,10.99684224
+61030,2022-08-09T10:00:00,BMFBOVESPA:MRVE3,10.73102779
+61031,2022-08-10T10:00:00,BMFBOVESPA:MRVE3,11.18389685
+61032,2022-08-11T10:00:00,BMFBOVESPA:MRVE3,9.9532744
+61033,2022-08-12T10:00:00,BMFBOVESPA:MRVE3,10.21908885
+61034,2022-08-15T10:00:00,BMFBOVESPA:MRVE3,11.08544706
+61035,2022-08-16T10:00:00,BMFBOVESPA:MRVE3,10.9180824
+61036,2022-08-17T10:00:00,BMFBOVESPA:MRVE3,10.85901253
+61037,2022-08-18T10:00:00,BMFBOVESPA:MRVE3,10.40614346
+61038,2022-08-19T10:00:00,BMFBOVESPA:MRVE3,9.64808003
+61039,2022-08-22T10:00:00,BMFBOVESPA:MRVE3,9.49056036
+61040,2022-08-23T10:00:00,BMFBOVESPA:MRVE3,9.77606477
+61041,2022-08-24T10:00:00,BMFBOVESPA:MRVE3,10.09110411
+61042,2022-08-25T10:00:00,BMFBOVESPA:MRVE3,10.10094909
+61043,2022-08-26T10:00:00,BMFBOVESPA:MRVE3,10.0517242
+61044,2022-08-29T10:00:00,BMFBOVESPA:MRVE3,10.28800371
+61045,2022-08-30T10:00:00,BMFBOVESPA:MRVE3,10.09110411
+61046,2022-08-31T10:00:00,BMFBOVESPA:MRVE3,10.11079407
+61047,2022-09-01T10:00:00,BMFBOVESPA:MRVE3,10.87870248
+61048,2022-09-02T10:00:00,BMFBOVESPA:MRVE3,11.76475065
+61049,2022-09-05T10:00:00,BMFBOVESPA:MRVE3,11.68599081
+61050,2022-09-06T10:00:00,BMFBOVESPA:MRVE3,10.69164787
+61051,2022-09-08T10:00:00,BMFBOVESPA:MRVE3,11.23312175
+61052,2022-09-09T10:00:00,BMFBOVESPA:MRVE3,12.00103016
+61053,2022-09-12T10:00:00,BMFBOVESPA:MRVE3,12.02072012
+61054,2022-09-13T10:00:00,BMFBOVESPA:MRVE3,12.1290149
+61055,2022-09-14T10:00:00,BMFBOVESPA:MRVE3,11.99118518
+61056,2022-09-15T10:00:00,BMFBOVESPA:MRVE3,12.10932494
+61057,2022-09-16T10:00:00,BMFBOVESPA:MRVE3,12.35544943
+61058,2022-09-19T10:00:00,BMFBOVESPA:MRVE3,12.562194
+61059,2022-09-20T10:00:00,BMFBOVESPA:MRVE3,12.31606951
+61060,2022-09-21T10:00:00,BMFBOVESPA:MRVE3,12.562194
+61061,2022-09-22T10:00:00,BMFBOVESPA:MRVE3,12.93
+61062,2022-09-23T10:00:00,BMFBOVESPA:MRVE3,12.52
+61063,2022-09-26T10:00:00,BMFBOVESPA:MRVE3,11.93
+61064,2022-09-27T10:00:00,BMFBOVESPA:MRVE3,11.57
+61065,2022-09-28T10:00:00,BMFBOVESPA:MRVE3,12.44
+61066,2022-09-29T10:00:00,BMFBOVESPA:MRVE3,12.05
+61067,2022-09-30T10:00:00,BMFBOVESPA:MRVE3,12.42
+61068,2022-10-03T10:00:00,BMFBOVESPA:MRVE3,12.7
+61069,2022-10-04T10:00:00,BMFBOVESPA:MRVE3,12.17
+61070,2022-10-05T10:00:00,BMFBOVESPA:MRVE3,12.15
+61071,2022-10-06T10:00:00,BMFBOVESPA:MRVE3,12.41
+61072,2022-10-07T10:00:00,BMFBOVESPA:MRVE3,11.7
+61073,2022-10-10T10:00:00,BMFBOVESPA:MRVE3,11.47
+61074,2022-10-11T10:00:00,BMFBOVESPA:MRVE3,11.12
+61075,2022-10-13T10:00:00,BMFBOVESPA:MRVE3,10.55
+61076,2022-10-14T10:00:00,BMFBOVESPA:MRVE3,10.51
+61077,2022-10-17T10:00:00,BMFBOVESPA:MRVE3,9.31
+61078,2022-10-18T10:00:00,BMFBOVESPA:MRVE3,9.520001
+61079,2022-10-19T10:00:00,BMFBOVESPA:MRVE3,9.74
+61080,2022-10-20T10:00:00,BMFBOVESPA:MRVE3,10.03
+61081,2022-10-21T10:00:00,BMFBOVESPA:MRVE3,9.31
+61082,2022-10-24T10:00:00,BMFBOVESPA:MRVE3,9.06
+61083,2022-10-25T10:00:00,BMFBOVESPA:MRVE3,9.17
+61084,2022-10-26T10:00:00,BMFBOVESPA:MRVE3,9.18
+61085,2022-10-27T10:00:00,BMFBOVESPA:MRVE3,9.67
+61086,2022-10-28T10:00:00,BMFBOVESPA:MRVE3,9.79
+61087,2022-10-31T10:00:00,BMFBOVESPA:MRVE3,10.18
+61088,2022-11-01T10:00:00,BMFBOVESPA:MRVE3,10.32
+61089,2022-11-03T10:00:00,BMFBOVESPA:MRVE3,10.19
+61090,2022-11-04T10:00:00,BMFBOVESPA:MRVE3,10.35
+61091,2022-11-07T10:00:00,BMFBOVESPA:MRVE3,9.78
+61092,2022-11-08T10:00:00,BMFBOVESPA:MRVE3,9.8
+61093,2022-11-09T10:00:00,BMFBOVESPA:MRVE3,9.45
+61094,2022-11-10T10:00:00,BMFBOVESPA:MRVE3,8.88
+61095,2022-11-11T10:00:00,BMFBOVESPA:MRVE3,8.9
+61096,2022-11-14T10:00:00,BMFBOVESPA:MRVE3,9.04
+61097,2022-11-16T10:00:00,BMFBOVESPA:MRVE3,8.64
+61098,2022-11-17T10:00:00,BMFBOVESPA:MRVE3,8.61
+61099,2022-11-18T10:00:00,BMFBOVESPA:MRVE3,8.4
+61100,2022-11-21T10:00:00,BMFBOVESPA:MRVE3,8.62
+61101,2022-11-22T10:00:00,BMFBOVESPA:MRVE3,8.47
+61102,2022-11-23T10:00:00,BMFBOVESPA:MRVE3,8.31
+61103,2022-11-24T10:00:00,BMFBOVESPA:MRVE3,8.55
+61104,2022-11-25T10:00:00,BMFBOVESPA:MRVE3,8.31
+61105,2022-11-28T10:00:00,BMFBOVESPA:MRVE3,8.29
+61106,2022-11-29T10:00:00,BMFBOVESPA:MRVE3,8.520001
+61107,2022-11-30T10:00:00,BMFBOVESPA:MRVE3,8.59
+61108,2022-12-01T10:00:00,BMFBOVESPA:MRVE3,8.37
+61109,2022-12-02T10:00:00,BMFBOVESPA:MRVE3,8.51
+61110,2022-12-05T10:00:00,BMFBOVESPA:MRVE3,8.05
+61111,2022-12-06T10:00:00,BMFBOVESPA:MRVE3,8.15
+61112,2022-12-07T10:00:00,BMFBOVESPA:MRVE3,8.26
+61113,2022-12-08T10:00:00,BMFBOVESPA:MRVE3,8.13
+61114,2022-12-09T10:00:00,BMFBOVESPA:MRVE3,8.07
+61115,2022-12-12T10:00:00,BMFBOVESPA:MRVE3,7.69
+61116,2022-12-13T10:00:00,BMFBOVESPA:MRVE3,7.53
+61117,2022-12-14T10:00:00,BMFBOVESPA:MRVE3,7.6
+61118,2022-12-15T10:00:00,BMFBOVESPA:MRVE3,7.82
+61119,2022-12-16T10:00:00,BMFBOVESPA:MRVE3,7.49
+61120,2022-12-19T10:00:00,BMFBOVESPA:MRVE3,7.65
+61121,2022-12-20T10:00:00,BMFBOVESPA:MRVE3,7.8
+61122,2022-12-21T10:00:00,BMFBOVESPA:MRVE3,7.56
+61123,2022-12-22T10:00:00,BMFBOVESPA:MRVE3,7.6
+61124,2022-12-23T10:00:00,BMFBOVESPA:MRVE3,7.79
+61125,2022-12-26T10:00:00,BMFBOVESPA:MRVE3,7.51
+61126,2022-12-27T10:00:00,BMFBOVESPA:MRVE3,7.09
+61127,2022-12-28T10:00:00,BMFBOVESPA:MRVE3,7.5
+61128,2022-12-29T10:00:00,BMFBOVESPA:MRVE3,7.6
+61129,2023-01-02T10:00:00,BMFBOVESPA:MRVE3,7.34
+61130,2023-01-03T10:00:00,BMFBOVESPA:MRVE3,7.17
+61131,2023-01-04T10:00:00,BMFBOVESPA:MRVE3,7.41
+61132,2023-01-05T10:00:00,BMFBOVESPA:MRVE3,7.48
+61133,2023-01-06T10:00:00,BMFBOVESPA:MRVE3,7.55
+61134,2023-01-09T10:00:00,BMFBOVESPA:MRVE3,7.55
+61135,2023-01-10T10:00:00,BMFBOVESPA:MRVE3,7.83
+61136,2023-01-11T10:00:00,BMFBOVESPA:MRVE3,7.82
+61137,2023-01-12T10:00:00,BMFBOVESPA:MRVE3,7.59
+61138,2023-01-13T10:00:00,BMFBOVESPA:MRVE3,7.19
+61139,2023-01-16T10:00:00,BMFBOVESPA:MRVE3,6.99
+61140,2023-01-17T10:00:00,BMFBOVESPA:MRVE3,6.97
+61141,2023-01-18T10:00:00,BMFBOVESPA:MRVE3,7.14
+61142,2023-01-19T10:00:00,BMFBOVESPA:MRVE3,7.04
+61143,2023-01-20T10:00:00,BMFBOVESPA:MRVE3,7.01
+61144,2023-01-23T10:00:00,BMFBOVESPA:MRVE3,6.81
+61145,2023-01-24T10:00:00,BMFBOVESPA:MRVE3,6.92
+61146,2023-01-25T10:00:00,BMFBOVESPA:MRVE3,6.94
+61147,2023-01-26T10:00:00,BMFBOVESPA:MRVE3,7.08
+61148,2023-01-27T10:00:00,BMFBOVESPA:MRVE3,6.82
+61149,2023-01-30T10:00:00,BMFBOVESPA:MRVE3,6.69
+61150,2023-01-31T10:00:00,BMFBOVESPA:MRVE3,7.02
+61151,2023-02-01T10:00:00,BMFBOVESPA:MRVE3,6.9
+61152,2023-02-02T10:00:00,BMFBOVESPA:MRVE3,6.97
+61153,2023-02-03T10:00:00,BMFBOVESPA:MRVE3,6.57
+61154,2023-02-06T10:00:00,BMFBOVESPA:MRVE3,6.46
+61155,2023-02-07T10:00:00,BMFBOVESPA:MRVE3,6.36
+61156,2023-02-08T10:00:00,BMFBOVESPA:MRVE3,6.4
+61157,2023-02-09T10:00:00,BMFBOVESPA:MRVE3,6.06
+61158,2023-02-10T10:00:00,BMFBOVESPA:MRVE3,6.12
+61159,2023-02-13T10:00:00,BMFBOVESPA:MRVE3,6.15
+61160,2023-02-14T10:00:00,BMFBOVESPA:MRVE3,6.15
+61161,2023-02-15T10:00:00,BMFBOVESPA:MRVE3,6.51
+61162,2023-02-16T10:00:00,BMFBOVESPA:MRVE3,6.45
+61163,2023-02-17T10:00:00,BMFBOVESPA:MRVE3,6.32
+61164,2023-02-22T13:00:00,BMFBOVESPA:MRVE3,6.22
+61165,2023-02-23T10:00:00,BMFBOVESPA:MRVE3,6.31
+61166,2023-02-24T10:00:00,BMFBOVESPA:MRVE3,6.16
+61167,2023-02-27T10:00:00,BMFBOVESPA:MRVE3,6.16
+61168,2023-02-28T10:00:00,BMFBOVESPA:MRVE3,5.9
+61169,2023-03-01T10:00:00,BMFBOVESPA:MRVE3,5.7
+61170,2023-03-02T10:00:00,BMFBOVESPA:MRVE3,5.62
+61171,2023-03-03T10:00:00,BMFBOVESPA:MRVE3,5.53
+61172,2023-03-06T10:00:00,BMFBOVESPA:MRVE3,5.74
+61173,2023-03-07T10:00:00,BMFBOVESPA:MRVE3,5.69
+61174,2023-03-08T10:00:00,BMFBOVESPA:MRVE3,5.96
+61175,2023-03-09T10:00:00,BMFBOVESPA:MRVE3,6.34
+61176,2023-03-10T10:00:00,BMFBOVESPA:MRVE3,6.43
+61177,2023-03-13T10:00:00,BMFBOVESPA:MRVE3,6.9
+61178,2023-03-14T10:00:00,BMFBOVESPA:MRVE3,6.95
+61179,2023-03-15T10:00:00,BMFBOVESPA:MRVE3,7.45
+61180,2023-03-16T10:00:00,BMFBOVESPA:MRVE3,7.66
+61181,2023-03-17T10:00:00,BMFBOVESPA:MRVE3,7.26
+61182,2023-03-20T10:00:00,BMFBOVESPA:MRVE3,7.12
+61183,2023-03-21T10:00:00,BMFBOVESPA:MRVE3,7.17
+61184,2023-03-22T10:00:00,BMFBOVESPA:MRVE3,7.5
+61185,2023-03-23T10:00:00,BMFBOVESPA:MRVE3,6.99
+61186,2023-03-24T10:00:00,BMFBOVESPA:MRVE3,7.1
+61187,2023-03-27T10:00:00,BMFBOVESPA:MRVE3,7.07
+61188,2023-03-28T10:00:00,BMFBOVESPA:MRVE3,6.87
+61189,2023-03-29T10:00:00,BMFBOVESPA:MRVE3,6.73
+61190,2023-03-30T10:00:00,BMFBOVESPA:MRVE3,6.87
+61191,2023-03-31T10:00:00,BMFBOVESPA:MRVE3,6.38
+61192,2023-04-03T10:00:00,BMFBOVESPA:MRVE3,6.14
+61193,2023-04-04T10:00:00,BMFBOVESPA:MRVE3,6.27
+61194,2023-04-05T10:00:00,BMFBOVESPA:MRVE3,6.42
+61195,2023-04-06T10:00:00,BMFBOVESPA:MRVE3,6.59
+61196,2023-04-10T10:00:00,BMFBOVESPA:MRVE3,6.51
+61197,2023-04-11T10:00:00,BMFBOVESPA:MRVE3,7.1
+61198,2023-04-12T10:00:00,BMFBOVESPA:MRVE3,7.17
+61199,2023-04-13T10:00:00,BMFBOVESPA:MRVE3,7.64
+61200,2023-04-14T10:00:00,BMFBOVESPA:MRVE3,7.45
+61201,2023-04-17T10:00:00,BMFBOVESPA:MRVE3,7.34
+61202,2023-04-18T10:00:00,BMFBOVESPA:MRVE3,7.19
+61203,2023-04-19T10:00:00,BMFBOVESPA:MRVE3,6.81
+61204,2023-04-20T10:00:00,BMFBOVESPA:MRVE3,6.83
+61205,2023-04-24T10:00:00,BMFBOVESPA:MRVE3,6.61
+61206,2023-04-25T10:00:00,BMFBOVESPA:MRVE3,6.1
+61207,2023-04-26T10:00:00,BMFBOVESPA:MRVE3,6.52
+61208,2023-04-27T10:00:00,BMFBOVESPA:MRVE3,7.08
+61209,2023-04-28T10:00:00,BMFBOVESPA:MRVE3,7.2
+61210,2023-05-02T10:00:00,BMFBOVESPA:MRVE3,7.0
+61211,2023-05-03T10:00:00,BMFBOVESPA:MRVE3,7.01
+61212,2023-05-04T10:00:00,BMFBOVESPA:MRVE3,7.39
+61213,2023-05-05T10:00:00,BMFBOVESPA:MRVE3,8.12
+61214,2023-05-08T10:00:00,BMFBOVESPA:MRVE3,8.16
+61215,2023-05-09T10:00:00,BMFBOVESPA:MRVE3,8.26
+61216,2023-05-10T10:00:00,BMFBOVESPA:MRVE3,8.8
+61217,2023-05-11T10:00:00,BMFBOVESPA:MRVE3,9.11
+61218,2023-05-12T10:00:00,BMFBOVESPA:MRVE3,8.87
+61219,2023-05-15T10:00:00,BMFBOVESPA:MRVE3,8.84
+61220,2023-05-16T10:00:00,BMFBOVESPA:MRVE3,8.81
+61221,2023-05-17T10:00:00,BMFBOVESPA:MRVE3,8.9
+61222,2023-05-18T10:00:00,BMFBOVESPA:MRVE3,9.14
+61223,2023-05-19T10:00:00,BMFBOVESPA:MRVE3,9.83
+61224,2023-05-22T10:00:00,BMFBOVESPA:MRVE3,9.5
+61225,2023-05-23T10:00:00,BMFBOVESPA:MRVE3,9.28
+61226,2023-05-24T10:00:00,BMFBOVESPA:MRVE3,9.1
+61227,2023-05-25T10:00:00,BMFBOVESPA:MRVE3,10.04
+61228,2023-05-26T10:00:00,BMFBOVESPA:MRVE3,9.92
+61229,2023-05-29T10:00:00,BMFBOVESPA:MRVE3,9.93
+61230,2023-05-30T10:00:00,BMFBOVESPA:MRVE3,9.83
+61231,2023-05-31T10:00:00,BMFBOVESPA:MRVE3,10.08
+61232,2023-06-01T10:00:00,BMFBOVESPA:MRVE3,10.7
+61233,2023-06-02T10:00:00,BMFBOVESPA:MRVE3,10.75
+61234,2023-06-05T10:00:00,BMFBOVESPA:MRVE3,10.9
+61235,2023-06-06T10:00:00,BMFBOVESPA:MRVE3,11.81
+61236,2023-06-07T10:00:00,BMFBOVESPA:MRVE3,11.69
+61237,2023-06-09T10:00:00,BMFBOVESPA:MRVE3,11.65
+61238,2023-06-12T10:00:00,BMFBOVESPA:MRVE3,11.6
+61239,2023-06-13T10:00:00,BMFBOVESPA:MRVE3,11.04
+61240,2023-06-14T10:00:00,BMFBOVESPA:MRVE3,11.83
+61241,2023-06-15T10:00:00,BMFBOVESPA:MRVE3,11.92
+61242,2023-06-16T10:00:00,BMFBOVESPA:MRVE3,11.7
+61243,2023-06-19T10:00:00,BMFBOVESPA:MRVE3,11.79
+61244,2023-06-20T10:00:00,BMFBOVESPA:MRVE3,11.76
+61245,2023-06-21T10:00:00,BMFBOVESPA:MRVE3,11.9
+61246,2023-06-22T10:00:00,BMFBOVESPA:MRVE3,11.3
+61247,2023-06-23T10:00:00,BMFBOVESPA:MRVE3,11.12
+61248,2023-06-26T10:00:00,BMFBOVESPA:MRVE3,10.8
+61249,2023-06-27T10:00:00,BMFBOVESPA:MRVE3,10.43
+61250,2023-06-28T10:00:00,BMFBOVESPA:MRVE3,10.65
+61251,2023-06-29T10:00:00,BMFBOVESPA:MRVE3,11.17
+61252,2023-06-30T10:00:00,BMFBOVESPA:MRVE3,11.57
+61253,2023-07-03T10:00:00,BMFBOVESPA:MRVE3,11.21
+61254,2023-07-04T10:00:00,BMFBOVESPA:MRVE3,11.99
+61255,2023-07-05T10:00:00,BMFBOVESPA:MRVE3,12.79
+61256,2023-07-06T10:00:00,BMFBOVESPA:MRVE3,12.93
+61257,2023-07-07T10:00:00,BMFBOVESPA:MRVE3,13.29
+61258,2023-07-10T10:00:00,BMFBOVESPA:MRVE3,13.05
+61259,2023-07-11T10:00:00,BMFBOVESPA:MRVE3,13.0
+61260,2023-07-12T10:00:00,BMFBOVESPA:MRVE3,13.16
+61261,2023-07-13T10:00:00,BMFBOVESPA:MRVE3,13.0
+61262,2023-07-14T10:00:00,BMFBOVESPA:MRVE3,12.85
+61263,2023-07-17T10:00:00,BMFBOVESPA:MRVE3,13.23
+61264,2023-07-18T10:00:00,BMFBOVESPA:MRVE3,13.56
+61265,2023-07-19T10:00:00,BMFBOVESPA:MRVE3,13.79
+61266,2023-07-20T10:00:00,BMFBOVESPA:MRVE3,13.6
+61267,2023-07-21T10:00:00,BMFBOVESPA:MRVE3,13.75
+61268,2023-07-24T10:00:00,BMFBOVESPA:MRVE3,13.98
+61269,2023-07-25T10:00:00,BMFBOVESPA:MRVE3,14.12
+61270,2023-07-26T10:00:00,BMFBOVESPA:MRVE3,14.14
+61271,2023-07-27T10:00:00,BMFBOVESPA:MRVE3,13.84
+61272,2023-07-28T10:00:00,BMFBOVESPA:MRVE3,13.94
+61273,2023-07-31T10:00:00,BMFBOVESPA:MRVE3,13.9
+61274,2023-08-01T10:00:00,BMFBOVESPA:MRVE3,13.89
+61275,2023-08-02T10:00:00,BMFBOVESPA:MRVE3,13.9
+61276,2023-08-03T10:00:00,BMFBOVESPA:MRVE3,13.88
+61277,2023-08-04T10:00:00,BMFBOVESPA:MRVE3,13.94
+61278,2023-08-07T10:00:00,BMFBOVESPA:MRVE3,13.92
+61279,2023-08-08T10:00:00,BMFBOVESPA:MRVE3,14.03
+61280,2023-08-09T10:00:00,BMFBOVESPA:MRVE3,13.75
+61281,2023-08-10T10:00:00,BMFBOVESPA:MRVE3,13.52
+61282,2023-08-11T10:00:00,BMFBOVESPA:MRVE3,13.3
+61283,2023-08-14T10:00:00,BMFBOVESPA:MRVE3,12.76
+61284,2023-08-15T10:00:00,BMFBOVESPA:MRVE3,12.91
+61285,2023-08-16T10:00:00,BMFBOVESPA:MRVE3,12.75
+61286,2023-08-17T10:00:00,BMFBOVESPA:MRVE3,12.44
+61287,2023-08-18T10:00:00,BMFBOVESPA:MRVE3,12.71
+61288,2023-08-21T10:00:00,BMFBOVESPA:MRVE3,12.48
+61289,2023-08-22T10:00:00,BMFBOVESPA:MRVE3,12.93
+61290,2023-08-23T10:00:00,BMFBOVESPA:MRVE3,13.0
+61291,2023-08-24T10:00:00,BMFBOVESPA:MRVE3,12.91
+61292,2023-08-25T10:00:00,BMFBOVESPA:MRVE3,12.19
+61293,2023-08-28T10:00:00,BMFBOVESPA:MRVE3,11.98
+61294,2023-08-29T10:00:00,BMFBOVESPA:MRVE3,11.93
+61295,2023-08-30T10:00:00,BMFBOVESPA:MRVE3,11.68
+61296,2023-08-31T10:00:00,BMFBOVESPA:MRVE3,11.36
+61297,2023-09-01T10:00:00,BMFBOVESPA:MRVE3,11.79
+61298,2023-09-04T10:00:00,BMFBOVESPA:MRVE3,11.6
+61299,2023-09-05T10:00:00,BMFBOVESPA:MRVE3,11.54
+61300,2023-09-06T10:00:00,BMFBOVESPA:MRVE3,11.61
+61301,2023-09-08T10:00:00,BMFBOVESPA:MRVE3,11.71
+61302,2023-09-11T10:00:00,BMFBOVESPA:MRVE3,11.82
+61303,2023-09-12T10:00:00,BMFBOVESPA:MRVE3,12.05
+61304,2023-09-13T10:00:00,BMFBOVESPA:MRVE3,12.16
+61305,2023-09-14T10:00:00,BMFBOVESPA:MRVE3,12.06
+61306,2023-09-15T10:00:00,BMFBOVESPA:MRVE3,11.7
+61307,2023-09-18T10:00:00,BMFBOVESPA:MRVE3,11.51
+61308,2023-09-19T10:00:00,BMFBOVESPA:MRVE3,11.15
+61309,2023-09-20T10:00:00,BMFBOVESPA:MRVE3,11.38
+61310,2023-09-21T10:00:00,BMFBOVESPA:MRVE3,10.83
+61311,2023-09-22T10:00:00,BMFBOVESPA:MRVE3,10.68
+61312,2023-09-25T10:00:00,BMFBOVESPA:MRVE3,10.38
+61313,2023-09-26T10:00:00,BMFBOVESPA:MRVE3,10.02
+61314,2023-09-27T10:00:00,BMFBOVESPA:MRVE3,9.99
+61315,2023-09-28T10:00:00,BMFBOVESPA:MRVE3,10.28
+61316,2023-09-29T10:00:00,BMFBOVESPA:MRVE3,10.67
+61317,2023-10-02T10:00:00,BMFBOVESPA:MRVE3,9.97
+61318,2023-10-03T10:00:00,BMFBOVESPA:MRVE3,9.44
+61319,2023-10-04T10:00:00,BMFBOVESPA:MRVE3,9.43
+61320,2023-10-05T10:00:00,BMFBOVESPA:MRVE3,9.09
+61321,2023-10-06T10:00:00,BMFBOVESPA:MRVE3,9.0
+61322,2023-10-09T10:00:00,BMFBOVESPA:MRVE3,9.28
+61323,2023-10-10T10:00:00,BMFBOVESPA:MRVE3,9.48
+61324,2023-10-11T10:00:00,BMFBOVESPA:MRVE3,9.43
+61325,2023-10-13T10:00:00,BMFBOVESPA:MRVE3,9.04
+61326,2023-10-16T10:00:00,BMFBOVESPA:MRVE3,9.29
+61327,2023-10-17T10:00:00,BMFBOVESPA:MRVE3,9.23
+61328,2023-10-18T10:00:00,BMFBOVESPA:MRVE3,8.3
+61329,2023-10-19T10:00:00,BMFBOVESPA:MRVE3,8.24
+61330,2023-10-20T10:00:00,BMFBOVESPA:MRVE3,8.14
+61331,2023-10-23T10:00:00,BMFBOVESPA:MRVE3,8.57
+61332,2023-10-24T10:00:00,BMFBOVESPA:MRVE3,8.66
+61333,2023-10-25T10:00:00,BMFBOVESPA:MRVE3,8.24
+61334,2023-10-26T10:00:00,BMFBOVESPA:MRVE3,8.67
+61335,2023-10-27T10:00:00,BMFBOVESPA:MRVE3,8.33
+61336,2023-10-30T10:00:00,BMFBOVESPA:MRVE3,8.23
+61337,2023-10-31T10:00:00,BMFBOVESPA:MRVE3,8.25
+61338,2023-11-01T10:00:00,BMFBOVESPA:MRVE3,8.46
+61339,2023-11-03T10:00:00,BMFBOVESPA:MRVE3,9.25
+61340,2023-11-06T10:00:00,BMFBOVESPA:MRVE3,9.05
+61341,2023-11-07T10:00:00,BMFBOVESPA:MRVE3,9.34
+61342,2023-11-08T10:00:00,BMFBOVESPA:MRVE3,9.29
+61343,2023-11-09T10:00:00,BMFBOVESPA:MRVE3,9.520001
+61344,2023-11-10T10:00:00,BMFBOVESPA:MRVE3,10.12
+61345,2023-11-13T10:00:00,BMFBOVESPA:MRVE3,9.98
+61346,2023-11-14T10:00:00,BMFBOVESPA:MRVE3,10.49
+61347,2023-11-16T10:00:00,BMFBOVESPA:MRVE3,10.64
+61348,2023-11-17T10:00:00,BMFBOVESPA:MRVE3,10.65
+61349,2023-11-20T10:00:00,BMFBOVESPA:MRVE3,10.62
+61350,2023-11-21T10:00:00,BMFBOVESPA:MRVE3,10.01
+61351,2023-11-22T10:00:00,BMFBOVESPA:MRVE3,9.67
+61352,2023-11-23T10:00:00,BMFBOVESPA:MRVE3,9.65
+61353,2023-11-24T10:00:00,BMFBOVESPA:MRVE3,9.55
+61354,2023-11-27T10:00:00,BMFBOVESPA:MRVE3,9.61
+61355,2023-11-28T10:00:00,BMFBOVESPA:MRVE3,10.13
+61356,2023-11-29T10:00:00,BMFBOVESPA:MRVE3,9.66
+61357,2023-11-30T10:00:00,BMFBOVESPA:MRVE3,9.67
+61358,2023-12-01T10:00:00,BMFBOVESPA:MRVE3,9.59
+61359,2023-12-04T10:00:00,BMFBOVESPA:MRVE3,9.07
+61360,2023-12-05T10:00:00,BMFBOVESPA:MRVE3,9.32
+61361,2023-12-06T10:00:00,BMFBOVESPA:MRVE3,9.26
+61362,2023-12-07T10:00:00,BMFBOVESPA:MRVE3,9.47
+61363,2023-12-08T10:00:00,BMFBOVESPA:MRVE3,9.43
+61364,2023-12-11T10:00:00,BMFBOVESPA:MRVE3,9.34
+61365,2023-12-12T10:00:00,BMFBOVESPA:MRVE3,9.6
+61366,2023-12-13T10:00:00,BMFBOVESPA:MRVE3,10.39
+61367,2023-12-14T10:00:00,BMFBOVESPA:MRVE3,10.83
+61368,2023-12-15T10:00:00,BMFBOVESPA:MRVE3,10.85
+61369,2023-12-18T10:00:00,BMFBOVESPA:MRVE3,10.9
+61370,2023-12-19T10:00:00,BMFBOVESPA:MRVE3,10.89
+61371,2023-12-20T10:00:00,BMFBOVESPA:MRVE3,10.89
+61372,2023-12-21T10:00:00,BMFBOVESPA:MRVE3,10.69
+61373,2023-12-22T10:00:00,BMFBOVESPA:MRVE3,10.72
+61374,2023-12-26T10:00:00,BMFBOVESPA:MRVE3,10.75
+61375,2023-12-27T10:00:00,BMFBOVESPA:MRVE3,11.02
+61376,2023-12-28T10:00:00,BMFBOVESPA:MRVE3,11.23
+61377,2024-01-02T10:00:00,BMFBOVESPA:MRVE3,10.72
+61378,2024-01-03T10:00:00,BMFBOVESPA:MRVE3,10.45
+61379,2024-01-04T10:00:00,BMFBOVESPA:MRVE3,9.81
+61380,2024-01-05T10:00:00,BMFBOVESPA:MRVE3,9.86
+61381,2024-01-08T10:00:00,BMFBOVESPA:MRVE3,10.05
+61382,2024-01-09T10:00:00,BMFBOVESPA:MRVE3,9.98
+61383,2024-01-10T10:00:00,BMFBOVESPA:MRVE3,9.51
+61384,2024-01-11T10:00:00,BMFBOVESPA:MRVE3,8.39
+61385,2024-01-12T10:00:00,BMFBOVESPA:MRVE3,7.82
+61386,2024-01-15T10:00:00,BMFBOVESPA:MRVE3,7.86
+61387,2024-01-16T10:00:00,BMFBOVESPA:MRVE3,7.76
+61388,2024-01-17T10:00:00,BMFBOVESPA:MRVE3,7.9
+61389,2024-01-18T10:00:00,BMFBOVESPA:MRVE3,7.78
+61390,2024-01-19T10:00:00,BMFBOVESPA:MRVE3,7.97
+61391,2024-01-22T10:00:00,BMFBOVESPA:MRVE3,7.84
+61392,2024-01-23T10:00:00,BMFBOVESPA:MRVE3,7.94
+61393,2024-01-24T10:00:00,BMFBOVESPA:MRVE3,8.03
+61394,2024-01-25T10:00:00,BMFBOVESPA:MRVE3,7.98
+61395,2024-01-26T10:00:00,BMFBOVESPA:MRVE3,8.08
+61396,2021-07-12T10:00:00,BMFBOVESPA:TTEN3,11.96397663
+61397,2021-07-13T10:00:00,BMFBOVESPA:TTEN3,12.01341455
+61398,2021-07-14T10:00:00,BMFBOVESPA:TTEN3,11.86510079
+61399,2021-07-15T10:00:00,BMFBOVESPA:TTEN3,11.7958877
+61400,2021-07-16T10:00:00,BMFBOVESPA:TTEN3,11.71678703
+61401,2021-07-19T10:00:00,BMFBOVESPA:TTEN3,11.37072159
+61402,2021-07-20T10:00:00,BMFBOVESPA:TTEN3,11.66734911
+61403,2021-07-21T10:00:00,BMFBOVESPA:TTEN3,11.67723669
+61404,2021-07-22T10:00:00,BMFBOVESPA:TTEN3,11.65746153
+61405,2021-07-23T10:00:00,BMFBOVESPA:TTEN3,11.46959743
+61406,2021-07-26T10:00:00,BMFBOVESPA:TTEN3,11.27184575
+61407,2021-07-27T10:00:00,BMFBOVESPA:TTEN3,11.02465615
+61408,2021-07-28T10:00:00,BMFBOVESPA:TTEN3,11.14330716
+61409,2021-07-29T10:00:00,BMFBOVESPA:TTEN3,11.27184575
+61410,2021-07-30T10:00:00,BMFBOVESPA:TTEN3,11.17296991
+61411,2021-08-02T10:00:00,BMFBOVESPA:TTEN3,11.06420649
+61412,2021-08-03T10:00:00,BMFBOVESPA:TTEN3,10.87634239
+61413,2021-08-04T10:00:00,BMFBOVESPA:TTEN3,10.87634239
+61414,2021-08-05T10:00:00,BMFBOVESPA:TTEN3,10.87634239
+61415,2021-08-06T10:00:00,BMFBOVESPA:TTEN3,11.17296991
+61416,2021-08-09T10:00:00,BMFBOVESPA:TTEN3,11.83543804
+61417,2021-08-10T10:00:00,BMFBOVESPA:TTEN3,11.56847327
+61418,2021-08-11T10:00:00,BMFBOVESPA:TTEN3,11.37072159
+61419,2021-08-12T10:00:00,BMFBOVESPA:TTEN3,11.16308233
+61420,2021-08-13T10:00:00,BMFBOVESPA:TTEN3,11.53881052
+61421,2021-08-16T10:00:00,BMFBOVESPA:TTEN3,10.87634239
+61422,2021-08-17T10:00:00,BMFBOVESPA:TTEN3,10.32263769
+61423,2021-08-18T10:00:00,BMFBOVESPA:TTEN3,10.0655605
+61424,2021-08-19T10:00:00,BMFBOVESPA:TTEN3,10.08533567
+61425,2021-08-20T10:00:00,BMFBOVESPA:TTEN3,10.33252527
+61426,2021-08-23T10:00:00,BMFBOVESPA:TTEN3,10.03589775
+61427,2021-08-24T10:00:00,BMFBOVESPA:TTEN3,10.13477359
+61428,2021-08-25T10:00:00,BMFBOVESPA:TTEN3,10.17432393
+61429,2021-08-26T10:00:00,BMFBOVESPA:TTEN3,10.33252527
+61430,2021-08-27T10:00:00,BMFBOVESPA:TTEN3,10.18421151
+61431,2021-08-30T10:00:00,BMFBOVESPA:TTEN3,10.03589775
+61432,2021-08-31T10:00:00,BMFBOVESPA:TTEN3,9.80848332
+61433,2021-09-01T10:00:00,BMFBOVESPA:TTEN3,9.83814607
+61434,2021-09-02T10:00:00,BMFBOVESPA:TTEN3,9.14601519
+61435,2021-09-03T10:00:00,BMFBOVESPA:TTEN3,9.58106889
+61436,2021-09-06T10:00:00,BMFBOVESPA:TTEN3,10.14466117
+61437,2021-09-08T10:00:00,BMFBOVESPA:TTEN3,9.63050681
+61438,2021-09-09T10:00:00,BMFBOVESPA:TTEN3,9.78870815
+61439,2021-09-10T10:00:00,BMFBOVESPA:TTEN3,9.67994473
+61440,2021-09-13T10:00:00,BMFBOVESPA:TTEN3,9.83814607
+61441,2021-09-14T10:00:00,BMFBOVESPA:TTEN3,10.3127501
+61442,2021-09-15T10:00:00,BMFBOVESPA:TTEN3,10.27319977
+61443,2021-09-16T10:00:00,BMFBOVESPA:TTEN3,10.14466117
+61444,2021-09-17T10:00:00,BMFBOVESPA:TTEN3,9.94690949
+61445,2021-09-20T10:00:00,BMFBOVESPA:TTEN3,9.59095647
+61446,2021-09-21T10:00:00,BMFBOVESPA:TTEN3,9.61073164
+61447,2021-09-22T10:00:00,BMFBOVESPA:TTEN3,9.48219305
+61448,2021-09-23T10:00:00,BMFBOVESPA:TTEN3,9.68983231
+61449,2021-09-24T10:00:00,BMFBOVESPA:TTEN3,9.58106889
+61450,2021-09-27T10:00:00,BMFBOVESPA:TTEN3,10.03589775
+61451,2021-09-28T10:00:00,BMFBOVESPA:TTEN3,9.80848332
+61452,2021-09-29T10:00:00,BMFBOVESPA:TTEN3,9.61073164
+61453,2021-09-30T10:00:00,BMFBOVESPA:TTEN3,9.39320479
+61454,2021-10-01T10:00:00,BMFBOVESPA:TTEN3,9.85792124
+61455,2021-10-04T10:00:00,BMFBOVESPA:TTEN3,9.08668969
+61456,2021-10-05T10:00:00,BMFBOVESPA:TTEN3,8.70107391
+61457,2021-10-06T10:00:00,BMFBOVESPA:TTEN3,9.14601519
+61458,2021-10-07T10:00:00,BMFBOVESPA:TTEN3,8.89882559
+61459,2021-10-08T10:00:00,BMFBOVESPA:TTEN3,8.86916284
+61460,2021-10-11T10:00:00,BMFBOVESPA:TTEN3,8.5824229
+61461,2021-10-13T10:00:00,BMFBOVESPA:TTEN3,8.94826351
+61462,2021-10-14T10:00:00,BMFBOVESPA:TTEN3,8.78017458
+61463,2021-10-15T10:00:00,BMFBOVESPA:TTEN3,8.99770143
+61464,2021-10-18T10:00:00,BMFBOVESPA:TTEN3,9.83814607
+61465,2021-10-19T10:00:00,BMFBOVESPA:TTEN3,9.60084406
+61466,2021-10-20T10:00:00,BMFBOVESPA:TTEN3,9.48219305
+61467,2021-10-21T10:00:00,BMFBOVESPA:TTEN3,9.08668969
+61468,2021-10-22T10:00:00,BMFBOVESPA:TTEN3,8.65163599
+61469,2021-10-25T10:00:00,BMFBOVESPA:TTEN3,9.37342962
+61470,2021-10-26T10:00:00,BMFBOVESPA:TTEN3,9.02736418
+61471,2021-10-27T10:00:00,BMFBOVESPA:TTEN3,8.65163599
+61472,2021-10-28T10:00:00,BMFBOVESPA:TTEN3,8.65163599
+61473,2021-10-29T10:00:00,BMFBOVESPA:TTEN3,8.64174841
+61474,2021-11-01T10:00:00,BMFBOVESPA:TTEN3,8.89882559
+61475,2021-11-03T10:00:00,BMFBOVESPA:TTEN3,9.19545311
+61476,2021-11-04T10:00:00,BMFBOVESPA:TTEN3,9.42286754
+61477,2021-11-05T10:00:00,BMFBOVESPA:TTEN3,9.22511586
+61478,2021-11-08T10:00:00,BMFBOVESPA:TTEN3,9.4525303
+61479,2021-11-09T10:00:00,BMFBOVESPA:TTEN3,9.49208063
+61480,2021-11-10T10:00:00,BMFBOVESPA:TTEN3,9.4525303
+61481,2021-11-11T10:00:00,BMFBOVESPA:TTEN3,9.77882057
+61482,2021-11-12T10:00:00,BMFBOVESPA:TTEN3,9.74915782
+61483,2021-11-16T10:00:00,BMFBOVESPA:TTEN3,9.46241788
+61484,2021-11-17T10:00:00,BMFBOVESPA:TTEN3,8.79994975
+61485,2021-11-18T10:00:00,BMFBOVESPA:TTEN3,8.75051183
+61486,2021-11-19T10:00:00,BMFBOVESPA:TTEN3,8.76039942
+61487,2021-11-22T10:00:00,BMFBOVESPA:TTEN3,8.34512089
+61488,2021-11-23T10:00:00,BMFBOVESPA:TTEN3,8.00894303
+61489,2021-11-24T10:00:00,BMFBOVESPA:TTEN3,8.34512089
+61490,2021-11-25T10:00:00,BMFBOVESPA:TTEN3,8.50332223
+61491,2021-11-26T10:00:00,BMFBOVESPA:TTEN3,8.24624505
+61492,2021-11-29T10:00:00,BMFBOVESPA:TTEN3,8.10781887
+61493,2021-11-30T10:00:00,BMFBOVESPA:TTEN3,7.31681215
+61494,2021-12-01T10:00:00,BMFBOVESPA:TTEN3,6.82243295
+61495,2021-12-02T10:00:00,BMFBOVESPA:TTEN3,7.30692457
+61496,2021-12-03T10:00:00,BMFBOVESPA:TTEN3,7.31681215
+61497,2021-12-06T10:00:00,BMFBOVESPA:TTEN3,7.44535075
+61498,2021-12-07T10:00:00,BMFBOVESPA:TTEN3,7.56400175
+61499,2021-12-08T10:00:00,BMFBOVESPA:TTEN3,8.10781887
+61500,2021-12-09T10:00:00,BMFBOVESPA:TTEN3,8.15725679
+61501,2021-12-10T10:00:00,BMFBOVESPA:TTEN3,8.25613263
+61502,2021-12-13T10:00:00,BMFBOVESPA:TTEN3,8.30557055
+61503,2021-12-14T10:00:00,BMFBOVESPA:TTEN3,7.91006719
+61504,2021-12-15T10:00:00,BMFBOVESPA:TTEN3,8.31545814
+61505,2021-12-16T10:00:00,BMFBOVESPA:TTEN3,8.40444639
+61506,2021-12-17T10:00:00,BMFBOVESPA:TTEN3,9.2646662
+61507,2021-12-20T10:00:00,BMFBOVESPA:TTEN3,8.90871318
+61508,2021-12-21T10:00:00,BMFBOVESPA:TTEN3,8.85927526
+61509,2021-12-22T10:00:00,BMFBOVESPA:TTEN3,8.8296125
+61510,2021-12-23T10:00:00,BMFBOVESPA:TTEN3,9.2053407
+61511,2021-12-27T10:00:00,BMFBOVESPA:TTEN3,9.4525303
+61512,2021-12-28T10:00:00,BMFBOVESPA:TTEN3,9.59095647
+61513,2021-12-29T10:00:00,BMFBOVESPA:TTEN3,9.49208063
+61514,2021-12-30T10:00:00,BMFBOVESPA:TTEN3,9.62061922
+61515,2022-01-03T10:00:00,BMFBOVESPA:TTEN3,9.06691452
+61516,2022-01-04T10:00:00,BMFBOVESPA:TTEN3,9.04713935
+61517,2022-01-05T10:00:00,BMFBOVESPA:TTEN3,8.34512089
+61518,2022-01-06T10:00:00,BMFBOVESPA:TTEN3,8.61208566
+61519,2022-01-07T10:00:00,BMFBOVESPA:TTEN3,8.70107391
+61520,2022-01-10T10:00:00,BMFBOVESPA:TTEN3,8.48354706
+61521,2022-01-11T10:00:00,BMFBOVESPA:TTEN3,8.25613263
+61522,2022-01-12T10:00:00,BMFBOVESPA:TTEN3,8.48354706
+61523,2022-01-13T10:00:00,BMFBOVESPA:TTEN3,8.29568297
+61524,2022-01-14T10:00:00,BMFBOVESPA:TTEN3,8.15725679
+61525,2022-01-17T10:00:00,BMFBOVESPA:TTEN3,8.43410914
+61526,2022-01-18T10:00:00,BMFBOVESPA:TTEN3,7.99905545
+61527,2022-01-20T10:00:00,BMFBOVESPA:TTEN3,9.09657727
+61528,2022-01-21T10:00:00,BMFBOVESPA:TTEN3,8.8296125
+61529,2022-01-24T10:00:00,BMFBOVESPA:TTEN3,8.79994975
+61530,2022-01-25T10:00:00,BMFBOVESPA:TTEN3,9.14601519
+61531,2022-01-26T10:00:00,BMFBOVESPA:TTEN3,8.99770143
+61532,2022-01-27T10:00:00,BMFBOVESPA:TTEN3,9.16579135
+61533,2022-01-28T10:00:00,BMFBOVESPA:TTEN3,9.39320479
+61534,2022-01-31T10:00:00,BMFBOVESPA:TTEN3,9.68983231
+61535,2022-02-01T10:00:00,BMFBOVESPA:TTEN3,9.85792124
+61536,2022-02-02T10:00:00,BMFBOVESPA:TTEN3,9.92713433
+61537,2022-02-03T10:00:00,BMFBOVESPA:TTEN3,9.65028198
+61538,2022-02-04T10:00:00,BMFBOVESPA:TTEN3,9.7590454
+61539,2022-02-07T10:00:00,BMFBOVESPA:TTEN3,9.60084406
+61540,2022-02-08T10:00:00,BMFBOVESPA:TTEN3,9.49208063
+61541,2022-02-09T10:00:00,BMFBOVESPA:TTEN3,9.62061922
+61542,2022-02-10T10:00:00,BMFBOVESPA:TTEN3,9.68983231
+61543,2022-02-11T10:00:00,BMFBOVESPA:TTEN3,9.52174338
+61544,2022-02-14T10:00:00,BMFBOVESPA:TTEN3,9.53163097
+61545,2022-02-16T10:00:00,BMFBOVESPA:TTEN3,9.74915782
+61546,2022-02-17T10:00:00,BMFBOVESPA:TTEN3,9.74915782
+61547,2022-02-18T10:00:00,BMFBOVESPA:TTEN3,9.68983231
+61548,2022-02-21T10:00:00,BMFBOVESPA:TTEN3,9.36354204
+61549,2022-02-22T10:00:00,BMFBOVESPA:TTEN3,9.47230546
+61550,2022-02-23T10:00:00,BMFBOVESPA:TTEN3,9.42286754
+61551,2022-02-24T10:00:00,BMFBOVESPA:TTEN3,9.8183709
+61552,2022-02-25T10:00:00,BMFBOVESPA:TTEN3,9.90735916
+61553,2022-03-02T10:00:00,BMFBOVESPA:TTEN3,10.28308735
+61554,2022-03-03T10:00:00,BMFBOVESPA:TTEN3,10.87634239
+61555,2022-03-04T10:00:00,BMFBOVESPA:TTEN3,10.87634239
+61556,2022-03-07T10:00:00,BMFBOVESPA:TTEN3,10.98510581
+61557,2022-03-08T10:00:00,BMFBOVESPA:TTEN3,10.28308735
+61558,2022-03-09T10:00:00,BMFBOVESPA:TTEN3,10.0655605
+61559,2022-03-10T10:00:00,BMFBOVESPA:TTEN3,10.13477359
+61560,2022-03-11T10:00:00,BMFBOVESPA:TTEN3,9.88758399
+61561,2022-03-14T10:00:00,BMFBOVESPA:TTEN3,9.88758399
+61562,2022-03-15T10:00:00,BMFBOVESPA:TTEN3,9.59095647
+61563,2022-03-16T10:00:00,BMFBOVESPA:TTEN3,9.41298095
+61564,2022-03-17T10:00:00,BMFBOVESPA:TTEN3,9.44264271
+61565,2022-03-18T10:00:00,BMFBOVESPA:TTEN3,9.63050681
+61566,2022-03-21T10:00:00,BMFBOVESPA:TTEN3,9.0768021
+61567,2022-03-22T10:00:00,BMFBOVESPA:TTEN3,9.27455378
+61568,2022-03-23T10:00:00,BMFBOVESPA:TTEN3,9.52174338
+61569,2022-03-24T10:00:00,BMFBOVESPA:TTEN3,9.64039439
+61570,2022-03-25T10:00:00,BMFBOVESPA:TTEN3,9.8183709
+61571,2022-03-28T10:00:00,BMFBOVESPA:TTEN3,9.50196822
+61572,2022-03-29T10:00:00,BMFBOVESPA:TTEN3,9.98645983
+61573,2022-03-30T10:00:00,BMFBOVESPA:TTEN3,9.7590454
+61574,2022-03-31T10:00:00,BMFBOVESPA:TTEN3,9.73927023
+61575,2022-04-01T10:00:00,BMFBOVESPA:TTEN3,9.92713433
+61576,2022-04-04T10:00:00,BMFBOVESPA:TTEN3,9.87769641
+61577,2022-04-05T10:00:00,BMFBOVESPA:TTEN3,9.52174338
+61578,2022-04-06T10:00:00,BMFBOVESPA:TTEN3,8.96803868
+61579,2022-04-07T10:00:00,BMFBOVESPA:TTEN3,9.0174766
+61580,2022-04-08T10:00:00,BMFBOVESPA:TTEN3,8.94826351
+61581,2022-04-11T10:00:00,BMFBOVESPA:TTEN3,8.87905042
+61582,2022-04-12T10:00:00,BMFBOVESPA:TTEN3,9.06691452
+61583,2022-04-13T10:00:00,BMFBOVESPA:TTEN3,8.89882559
+61584,2022-04-14T10:00:00,BMFBOVESPA:TTEN3,8.76039942
+61585,2022-04-18T10:00:00,BMFBOVESPA:TTEN3,8.91860175
+61586,2022-04-19T10:00:00,BMFBOVESPA:TTEN3,9.0768021
+61587,2022-04-20T10:00:00,BMFBOVESPA:TTEN3,9.14601519
+61588,2022-04-22T10:00:00,BMFBOVESPA:TTEN3,8.93837593
+61589,2022-04-25T10:00:00,BMFBOVESPA:TTEN3,8.96803868
+61590,2022-04-26T10:00:00,BMFBOVESPA:TTEN3,8.79994975
+61591,2022-04-28T10:00:00,BMFBOVESPA:TTEN3,8.74582335
+61592,2022-04-29T10:00:00,BMFBOVESPA:TTEN3,8.97363075
+61593,2022-05-02T10:00:00,BMFBOVESPA:TTEN3,8.86467938
+61594,2022-05-03T10:00:00,BMFBOVESPA:TTEN3,8.7953467
+61595,2022-05-04T10:00:00,BMFBOVESPA:TTEN3,9.23115216
+61596,2022-05-05T10:00:00,BMFBOVESPA:TTEN3,8.8250607
+61597,2022-05-06T10:00:00,BMFBOVESPA:TTEN3,8.26049453
+61598,2022-05-09T10:00:00,BMFBOVESPA:TTEN3,8.05249647
+61599,2022-05-10T10:00:00,BMFBOVESPA:TTEN3,8.42887392
+61600,2022-05-11T10:00:00,BMFBOVESPA:TTEN3,8.31992255
+61601,2022-05-12T10:00:00,BMFBOVESPA:TTEN3,8.65668132
+61602,2022-05-13T10:00:00,BMFBOVESPA:TTEN3,8.76563269
+61603,2022-05-16T10:00:00,BMFBOVESPA:TTEN3,8.87458405
+61604,2022-05-17T10:00:00,BMFBOVESPA:TTEN3,9.01324943
+61605,2022-05-18T10:00:00,BMFBOVESPA:TTEN3,8.91420273
+61606,2022-05-19T10:00:00,BMFBOVESPA:TTEN3,8.81515603
+61607,2022-05-20T10:00:00,BMFBOVESPA:TTEN3,8.71610934
+61608,2022-05-23T10:00:00,BMFBOVESPA:TTEN3,8.67649066
+61609,2022-05-24T10:00:00,BMFBOVESPA:TTEN3,9.1222008
+61610,2022-05-25T10:00:00,BMFBOVESPA:TTEN3,9.11229613
+61611,2022-05-26T10:00:00,BMFBOVESPA:TTEN3,8.99344009
+61612,2022-05-27T10:00:00,BMFBOVESPA:TTEN3,9.06277278
+61613,2022-05-30T10:00:00,BMFBOVESPA:TTEN3,9.32029419
+61614,2022-05-31T10:00:00,BMFBOVESPA:TTEN3,9.50848291
+61615,2022-06-01T10:00:00,BMFBOVESPA:TTEN3,9.65705296
+61616,2022-06-02T10:00:00,BMFBOVESPA:TTEN3,9.31038952
+61617,2022-06-03T10:00:00,BMFBOVESPA:TTEN3,9.27077084
+61618,2022-06-06T10:00:00,BMFBOVESPA:TTEN3,8.87458405
+61619,2022-06-07T10:00:00,BMFBOVESPA:TTEN3,8.83496537
+61620,2022-06-08T10:00:00,BMFBOVESPA:TTEN3,8.72601401
+61621,2022-06-09T10:00:00,BMFBOVESPA:TTEN3,8.74582335
+61622,2022-06-10T10:00:00,BMFBOVESPA:TTEN3,8.54772995
+61623,2022-06-13T10:00:00,BMFBOVESPA:TTEN3,8.39915991
+61624,2022-06-14T10:00:00,BMFBOVESPA:TTEN3,8.29020854
+61625,2022-06-15T10:00:00,BMFBOVESPA:TTEN3,8.19116283
+61626,2022-06-17T10:00:00,BMFBOVESPA:TTEN3,8.47839726
+61627,2022-06-20T10:00:00,BMFBOVESPA:TTEN3,8.32982722
+61628,2022-06-21T10:00:00,BMFBOVESPA:TTEN3,8.26049453
+61629,2022-06-22T10:00:00,BMFBOVESPA:TTEN3,8.2703992
+61630,2022-06-23T10:00:00,BMFBOVESPA:TTEN3,8.31992255
+61631,2022-06-24T10:00:00,BMFBOVESPA:TTEN3,8.02278246
+61632,2022-06-27T10:00:00,BMFBOVESPA:TTEN3,8.06240114
+61633,2022-06-28T10:00:00,BMFBOVESPA:TTEN3,7.92373576
+61634,2022-06-29T10:00:00,BMFBOVESPA:TTEN3,7.92373576
+61635,2022-06-30T10:00:00,BMFBOVESPA:TTEN3,7.92373576
+61636,2022-07-01T10:00:00,BMFBOVESPA:TTEN3,8.20106651
+61637,2022-07-04T10:00:00,BMFBOVESPA:TTEN3,8.21097118
+61638,2022-07-05T10:00:00,BMFBOVESPA:TTEN3,7.90392642
+61639,2022-07-06T10:00:00,BMFBOVESPA:TTEN3,8.08221048
+61640,2022-07-07T10:00:00,BMFBOVESPA:TTEN3,8.08221048
+61641,2022-07-08T10:00:00,BMFBOVESPA:TTEN3,8.03268713
+61642,2022-07-11T10:00:00,BMFBOVESPA:TTEN3,7.90392642
+61643,2022-07-12T10:00:00,BMFBOVESPA:TTEN3,7.82468906
+61644,2022-07-13T10:00:00,BMFBOVESPA:TTEN3,7.77516572
+61645,2022-07-14T10:00:00,BMFBOVESPA:TTEN3,7.89402175
+61646,2022-07-15T10:00:00,BMFBOVESPA:TTEN3,8.1416385
+61647,2022-07-18T10:00:00,BMFBOVESPA:TTEN3,8.23078052
+61648,2022-07-19T10:00:00,BMFBOVESPA:TTEN3,8.32982722
+61649,2022-07-20T10:00:00,BMFBOVESPA:TTEN3,8.58734863
+61650,2022-07-21T10:00:00,BMFBOVESPA:TTEN3,8.60715797
+61651,2022-07-22T10:00:00,BMFBOVESPA:TTEN3,8.74582335
+61652,2022-07-25T10:00:00,BMFBOVESPA:TTEN3,8.72601401
+61653,2022-07-26T10:00:00,BMFBOVESPA:TTEN3,8.73591868
+61654,2022-07-27T10:00:00,BMFBOVESPA:TTEN3,9.05286811
+61655,2022-07-28T10:00:00,BMFBOVESPA:TTEN3,9.03305877
+61656,2022-07-29T10:00:00,BMFBOVESPA:TTEN3,9.09248679
+61657,2022-08-01T10:00:00,BMFBOVESPA:TTEN3,9.07267745
+61658,2022-08-02T10:00:00,BMFBOVESPA:TTEN3,9.1222008
+61659,2022-08-03T10:00:00,BMFBOVESPA:TTEN3,9.22124749
+61660,2022-08-04T10:00:00,BMFBOVESPA:TTEN3,9.26086617
+61661,2022-08-05T10:00:00,BMFBOVESPA:TTEN3,9.3500082
+61662,2022-08-08T10:00:00,BMFBOVESPA:TTEN3,9.52829225
+61663,2022-08-09T10:00:00,BMFBOVESPA:TTEN3,9.22124749
+61664,2022-08-10T10:00:00,BMFBOVESPA:TTEN3,9.4787689
+61665,2022-08-11T10:00:00,BMFBOVESPA:TTEN3,9.72638565
+61666,2022-08-12T10:00:00,BMFBOVESPA:TTEN3,9.94428838
+61667,2022-08-15T10:00:00,BMFBOVESPA:TTEN3,10.16219111
+61668,2022-08-16T10:00:00,BMFBOVESPA:TTEN3,10.25133314
+61669,2022-08-17T10:00:00,BMFBOVESPA:TTEN3,10.05323975
+61670,2022-08-18T10:00:00,BMFBOVESPA:TTEN3,9.9046697
+61671,2022-08-19T10:00:00,BMFBOVESPA:TTEN3,9.79571834
+61672,2022-08-22T10:00:00,BMFBOVESPA:TTEN3,10.22161913
+61673,2022-08-23T10:00:00,BMFBOVESPA:TTEN3,10.26123781
+61674,2022-08-24T10:00:00,BMFBOVESPA:TTEN3,10.4296172
+61675,2022-08-25T10:00:00,BMFBOVESPA:TTEN3,10.59799658
+61676,2022-08-26T10:00:00,BMFBOVESPA:TTEN3,10.83570865
+61677,2022-08-29T10:00:00,BMFBOVESPA:TTEN3,11.00408804
+61678,2022-08-30T10:00:00,BMFBOVESPA:TTEN3,11.04370672
+61679,2022-08-31T10:00:00,BMFBOVESPA:TTEN3,10.80599464
+61680,2022-09-01T10:00:00,BMFBOVESPA:TTEN3,11.07342073
+61681,2022-09-02T10:00:00,BMFBOVESPA:TTEN3,11.19227676
+61682,2022-09-05T10:00:00,BMFBOVESPA:TTEN3,11.19227676
+61683,2022-09-06T10:00:00,BMFBOVESPA:TTEN3,10.90504134
+61684,2022-09-08T10:00:00,BMFBOVESPA:TTEN3,11.04370672
+61685,2022-09-09T10:00:00,BMFBOVESPA:TTEN3,10.99418337
+61686,2022-09-12T10:00:00,BMFBOVESPA:TTEN3,11.03380205
+61687,2022-09-13T10:00:00,BMFBOVESPA:TTEN3,10.60790125
+61688,2022-09-14T10:00:00,BMFBOVESPA:TTEN3,10.28104715
+61689,2022-09-15T10:00:00,BMFBOVESPA:TTEN3,10.24142847
+61690,2022-09-16T10:00:00,BMFBOVESPA:TTEN3,10.15228644
+61691,2022-09-19T10:00:00,BMFBOVESPA:TTEN3,10.68713861
+61692,2022-09-20T10:00:00,BMFBOVESPA:TTEN3,10.90504134
+61693,2022-09-21T10:00:00,BMFBOVESPA:TTEN3,11.12294408
+61694,2022-09-22T10:00:00,BMFBOVESPA:TTEN3,11.28141879
+61695,2022-09-23T10:00:00,BMFBOVESPA:TTEN3,11.56865421
+61696,2022-09-26T10:00:00,BMFBOVESPA:TTEN3,10.74656663
+61697,2022-09-27T10:00:00,BMFBOVESPA:TTEN3,10.51875922
+61698,2022-09-28T10:00:00,BMFBOVESPA:TTEN3,10.63761526
+61699,2022-09-29T10:00:00,BMFBOVESPA:TTEN3,10.46923588
+61700,2022-09-30T10:00:00,BMFBOVESPA:TTEN3,10.89513667
+61701,2022-10-03T10:00:00,BMFBOVESPA:TTEN3,11.40027483
+61702,2022-10-04T10:00:00,BMFBOVESPA:TTEN3,12.10350638
+61703,2022-10-05T10:00:00,BMFBOVESPA:TTEN3,12.02426902
+61704,2022-10-06T10:00:00,BMFBOVESPA:TTEN3,12.45016982
+61705,2022-10-07T10:00:00,BMFBOVESPA:TTEN3,12.64826321
+61706,2022-10-10T10:00:00,BMFBOVESPA:TTEN3,13.18311537
+61707,2022-10-11T10:00:00,BMFBOVESPA:TTEN3,13.12368736
+61708,2022-10-13T10:00:00,BMFBOVESPA:TTEN3,13.22273405
+61709,2022-10-14T10:00:00,BMFBOVESPA:TTEN3,13.02464066
+61710,2022-10-17T10:00:00,BMFBOVESPA:TTEN3,12.54921651
+61711,2022-10-18T10:00:00,BMFBOVESPA:TTEN3,12.72750057
+61712,2022-10-19T10:00:00,BMFBOVESPA:TTEN3,12.78692859
+61713,2022-10-20T10:00:00,BMFBOVESPA:TTEN3,12.48978849
+61714,2022-10-21T10:00:00,BMFBOVESPA:TTEN3,12.46997915
+61715,2022-10-24T10:00:00,BMFBOVESPA:TTEN3,12.01436435
+61716,2022-10-25T10:00:00,BMFBOVESPA:TTEN3,12.01436435
+61717,2022-10-26T10:00:00,BMFBOVESPA:TTEN3,11.84598496
+61718,2022-10-27T10:00:00,BMFBOVESPA:TTEN3,12.16293439
+61719,2022-10-28T10:00:00,BMFBOVESPA:TTEN3,12.14312505
+61720,2022-10-31T10:00:00,BMFBOVESPA:TTEN3,12.55912118
+61721,2022-11-01T10:00:00,BMFBOVESPA:TTEN3,12.83645193
+61722,2022-11-03T10:00:00,BMFBOVESPA:TTEN3,12.83645193
+61723,2022-11-04T10:00:00,BMFBOVESPA:TTEN3,13.39111344
+61724,2022-11-07T10:00:00,BMFBOVESPA:TTEN3,12.6185492
+61725,2022-11-08T10:00:00,BMFBOVESPA:TTEN3,12.01436435
+61726,2022-11-09T10:00:00,BMFBOVESPA:TTEN3,11.88560364
+61727,2022-11-10T10:00:00,BMFBOVESPA:TTEN3,11.42998884
+61728,2022-11-11T10:00:00,BMFBOVESPA:TTEN3,11.89550831
+61729,2022-11-14T10:00:00,BMFBOVESPA:TTEN3,11.87569897
+61730,2022-11-16T10:00:00,BMFBOVESPA:TTEN3,11.49932152
+61731,2022-11-17T10:00:00,BMFBOVESPA:TTEN3,11.02389738
+61732,2022-11-18T10:00:00,BMFBOVESPA:TTEN3,11.03380205
+61733,2022-11-21T10:00:00,BMFBOVESPA:TTEN3,11.19227676
+61734,2022-11-22T10:00:00,BMFBOVESPA:TTEN3,10.66732927
+61735,2022-11-23T10:00:00,BMFBOVESPA:TTEN3,10.6574246
+61736,2022-11-24T10:00:00,BMFBOVESPA:TTEN3,10.97437403
+61737,2022-11-25T10:00:00,BMFBOVESPA:TTEN3,10.73666196
+61738,2022-11-28T10:00:00,BMFBOVESPA:TTEN3,10.72675729
+61739,2022-11-29T10:00:00,BMFBOVESPA:TTEN3,11.09323007
+61740,2022-11-30T10:00:00,BMFBOVESPA:TTEN3,10.9842787
+61741,2022-12-01T10:00:00,BMFBOVESPA:TTEN3,10.95456469
+61742,2022-12-02T10:00:00,BMFBOVESPA:TTEN3,11.15265808
+61743,2022-12-05T10:00:00,BMFBOVESPA:TTEN3,10.68713861
+61744,2022-12-06T10:00:00,BMFBOVESPA:TTEN3,10.56828257
+61745,2022-12-07T10:00:00,BMFBOVESPA:TTEN3,10.62771059
+61746,2022-12-08T10:00:00,BMFBOVESPA:TTEN3,9.52829225
+61747,2022-12-09T10:00:00,BMFBOVESPA:TTEN3,8.87458405
+61748,2022-12-12T10:00:00,BMFBOVESPA:TTEN3,8.61706264
+61749,2022-12-13T10:00:00,BMFBOVESPA:TTEN3,8.44868326
+61750,2022-12-14T10:00:00,BMFBOVESPA:TTEN3,8.64677665
+61751,2022-12-15T10:00:00,BMFBOVESPA:TTEN3,8.54772995
+61752,2022-12-16T10:00:00,BMFBOVESPA:TTEN3,8.28030387
+61753,2022-12-19T10:00:00,BMFBOVESPA:TTEN3,8.50811127
+61754,2022-12-20T10:00:00,BMFBOVESPA:TTEN3,8.87458405
+61755,2022-12-21T10:00:00,BMFBOVESPA:TTEN3,8.87458405
+61756,2022-12-22T10:00:00,BMFBOVESPA:TTEN3,9.1816298
+61757,2022-12-23T10:00:00,BMFBOVESPA:TTEN3,9.29058018
+61758,2022-12-26T10:00:00,BMFBOVESPA:TTEN3,9.26086617
+61759,2022-12-27T10:00:00,BMFBOVESPA:TTEN3,9.06277278
+61760,2022-12-28T10:00:00,BMFBOVESPA:TTEN3,9.40943622
+61761,2022-12-29T10:00:00,BMFBOVESPA:TTEN3,9.23115216
+61762,2023-01-02T10:00:00,BMFBOVESPA:TTEN3,9.27077084
+61763,2023-01-03T10:00:00,BMFBOVESPA:TTEN3,8.4684926
+61764,2023-01-04T10:00:00,BMFBOVESPA:TTEN3,8.53782528
+61765,2023-01-05T10:00:00,BMFBOVESPA:TTEN3,8.53782528
+61766,2023-01-06T10:00:00,BMFBOVESPA:TTEN3,8.61706264
+61767,2023-01-09T10:00:00,BMFBOVESPA:TTEN3,8.53782528
+61768,2023-01-10T10:00:00,BMFBOVESPA:TTEN3,8.77553736
+61769,2023-01-11T10:00:00,BMFBOVESPA:TTEN3,9.08258212
+61770,2023-01-12T10:00:00,BMFBOVESPA:TTEN3,8.91420273
+61771,2023-01-13T10:00:00,BMFBOVESPA:TTEN3,9.01324943
+61772,2023-01-16T10:00:00,BMFBOVESPA:TTEN3,9.01324943
+61773,2023-01-17T10:00:00,BMFBOVESPA:TTEN3,9.16181947
+61774,2023-01-18T10:00:00,BMFBOVESPA:TTEN3,9.50848291
+61775,2023-01-19T10:00:00,BMFBOVESPA:TTEN3,9.72638565
+61776,2023-01-20T10:00:00,BMFBOVESPA:TTEN3,9.48867357
+61777,2023-01-23T10:00:00,BMFBOVESPA:TTEN3,9.35991287
+61778,2023-01-24T10:00:00,BMFBOVESPA:TTEN3,9.53819692
+61779,2023-01-25T10:00:00,BMFBOVESPA:TTEN3,9.73629032
+61780,2023-01-26T10:00:00,BMFBOVESPA:TTEN3,9.76600433
+61781,2023-01-27T10:00:00,BMFBOVESPA:TTEN3,9.66695763
+61782,2023-01-30T10:00:00,BMFBOVESPA:TTEN3,9.55800626
+61783,2023-01-31T10:00:00,BMFBOVESPA:TTEN3,10.02352574
+61784,2023-02-01T10:00:00,BMFBOVESPA:TTEN3,9.88486036
+61785,2023-02-02T10:00:00,BMFBOVESPA:TTEN3,10.28104715
+61786,2023-02-03T10:00:00,BMFBOVESPA:TTEN3,10.1027631
+61787,2023-02-06T10:00:00,BMFBOVESPA:TTEN3,9.81552767
+61788,2023-02-07T10:00:00,BMFBOVESPA:TTEN3,9.88486036
+61789,2023-02-08T10:00:00,BMFBOVESPA:TTEN3,10.54847323
+61790,2023-02-09T10:00:00,BMFBOVESPA:TTEN3,10.44942654
+61791,2023-02-10T10:00:00,BMFBOVESPA:TTEN3,12.23226708
+61792,2023-02-13T10:00:00,BMFBOVESPA:TTEN3,12.13322038
+61793,2023-05-09T10:00:00,BMFBOVESPA:TTEN3,11.2
+61794,2023-05-10T10:00:00,BMFBOVESPA:TTEN3,11.37
+61795,2023-05-11T10:00:00,BMFBOVESPA:TTEN3,11.45
+61796,2023-05-12T10:00:00,BMFBOVESPA:TTEN3,11.34
+61797,2023-05-15T10:00:00,BMFBOVESPA:TTEN3,11.6
+61798,2023-05-16T10:00:00,BMFBOVESPA:TTEN3,11.48
+61799,2023-05-17T10:00:00,BMFBOVESPA:TTEN3,11.7
+61800,2023-05-18T10:00:00,BMFBOVESPA:TTEN3,11.9
+61801,2023-05-19T10:00:00,BMFBOVESPA:TTEN3,11.83
+61802,2023-05-22T10:00:00,BMFBOVESPA:TTEN3,11.97
+61803,2023-05-23T10:00:00,BMFBOVESPA:TTEN3,12.15
+61804,2023-05-24T10:00:00,BMFBOVESPA:TTEN3,12.09
+61805,2023-05-25T10:00:00,BMFBOVESPA:TTEN3,12.25
+61806,2023-05-26T10:00:00,BMFBOVESPA:TTEN3,12.28
+61807,2023-05-29T10:00:00,BMFBOVESPA:TTEN3,12.21
+61808,2023-05-30T10:00:00,BMFBOVESPA:TTEN3,12.11
+61809,2023-05-31T10:00:00,BMFBOVESPA:TTEN3,11.9
+61810,2023-06-01T10:00:00,BMFBOVESPA:TTEN3,12.5
+61811,2023-06-02T10:00:00,BMFBOVESPA:TTEN3,12.47
+61812,2023-06-05T10:00:00,BMFBOVESPA:TTEN3,12.72
+61813,2023-06-06T10:00:00,BMFBOVESPA:TTEN3,12.73
+61814,2023-06-07T10:00:00,BMFBOVESPA:TTEN3,12.71
+61815,2023-06-09T10:00:00,BMFBOVESPA:TTEN3,12.61
+61816,2023-06-12T10:00:00,BMFBOVESPA:TTEN3,12.6
+61817,2023-06-13T10:00:00,BMFBOVESPA:TTEN3,12.55
+61818,2023-06-14T10:00:00,BMFBOVESPA:TTEN3,12.47
+61819,2023-06-15T10:00:00,BMFBOVESPA:TTEN3,12.42
+61820,2023-06-16T10:00:00,BMFBOVESPA:TTEN3,12.43
+61821,2023-06-19T10:00:00,BMFBOVESPA:TTEN3,12.43
+61822,2023-06-20T10:00:00,BMFBOVESPA:TTEN3,12.64
+61823,2023-06-21T10:00:00,BMFBOVESPA:TTEN3,12.68
+61824,2023-06-22T10:00:00,BMFBOVESPA:TTEN3,12.64
+61825,2023-06-23T10:00:00,BMFBOVESPA:TTEN3,12.86
+61826,2023-06-26T10:00:00,BMFBOVESPA:TTEN3,12.91
+61827,2023-06-27T10:00:00,BMFBOVESPA:TTEN3,12.8
+61828,2023-06-28T10:00:00,BMFBOVESPA:TTEN3,12.54
+61829,2023-06-29T10:00:00,BMFBOVESPA:TTEN3,12.53
+61830,2023-06-30T10:00:00,BMFBOVESPA:TTEN3,12.85
+61831,2023-07-03T10:00:00,BMFBOVESPA:TTEN3,13.1
+61832,2023-07-04T10:00:00,BMFBOVESPA:TTEN3,12.84
+61833,2023-07-05T10:00:00,BMFBOVESPA:TTEN3,13.08
+61834,2023-07-06T10:00:00,BMFBOVESPA:TTEN3,13.14
+61835,2023-07-07T10:00:00,BMFBOVESPA:TTEN3,13.53
+61836,2023-07-10T10:00:00,BMFBOVESPA:TTEN3,13.17
+61837,2023-07-11T10:00:00,BMFBOVESPA:TTEN3,12.98
+61838,2023-07-12T10:00:00,BMFBOVESPA:TTEN3,13.28
+61839,2023-07-13T10:00:00,BMFBOVESPA:TTEN3,13.1
+61840,2023-07-14T10:00:00,BMFBOVESPA:TTEN3,12.87
+61841,2023-07-17T10:00:00,BMFBOVESPA:TTEN3,13.16
+61842,2023-07-18T10:00:00,BMFBOVESPA:TTEN3,13.37
+61843,2023-07-19T10:00:00,BMFBOVESPA:TTEN3,13.49
+61844,2023-07-20T10:00:00,BMFBOVESPA:TTEN3,13.54
+61845,2023-07-21T10:00:00,BMFBOVESPA:TTEN3,12.99
+61846,2023-07-24T10:00:00,BMFBOVESPA:TTEN3,12.7
+61847,2023-07-25T10:00:00,BMFBOVESPA:TTEN3,12.62
+61848,2023-07-26T10:00:00,BMFBOVESPA:TTEN3,12.41
+61849,2023-07-27T10:00:00,BMFBOVESPA:TTEN3,12.48
+61850,2023-07-28T10:00:00,BMFBOVESPA:TTEN3,12.28
+61851,2023-07-31T10:00:00,BMFBOVESPA:TTEN3,12.65
+61852,2023-08-01T10:00:00,BMFBOVESPA:TTEN3,12.22
+61853,2023-08-02T10:00:00,BMFBOVESPA:TTEN3,12.51
+61854,2023-08-03T10:00:00,BMFBOVESPA:TTEN3,12.46
+61855,2023-08-04T10:00:00,BMFBOVESPA:TTEN3,12.52
+61856,2023-08-07T10:00:00,BMFBOVESPA:TTEN3,12.53
+61857,2023-08-08T10:00:00,BMFBOVESPA:TTEN3,12.42
+61858,2023-08-09T10:00:00,BMFBOVESPA:TTEN3,12.46
+61859,2023-08-10T10:00:00,BMFBOVESPA:TTEN3,12.48
+61860,2023-08-11T10:00:00,BMFBOVESPA:TTEN3,12.4
+61861,2023-08-14T10:00:00,BMFBOVESPA:TTEN3,12.3
+61862,2023-08-15T10:00:00,BMFBOVESPA:TTEN3,12.94
+61863,2023-08-16T10:00:00,BMFBOVESPA:TTEN3,13.0
+61864,2023-08-17T10:00:00,BMFBOVESPA:TTEN3,12.71
+61865,2023-08-18T10:00:00,BMFBOVESPA:TTEN3,12.43
+61866,2023-08-21T10:00:00,BMFBOVESPA:TTEN3,12.12
+61867,2023-08-22T10:00:00,BMFBOVESPA:TTEN3,12.78
+61868,2023-08-23T10:00:00,BMFBOVESPA:TTEN3,13.22
+61869,2023-08-24T10:00:00,BMFBOVESPA:TTEN3,13.65
+61870,2023-08-25T10:00:00,BMFBOVESPA:TTEN3,13.73
+61871,2023-08-28T10:00:00,BMFBOVESPA:TTEN3,13.61
+61872,2023-08-29T10:00:00,BMFBOVESPA:TTEN3,14.21
+61873,2023-08-30T10:00:00,BMFBOVESPA:TTEN3,13.93
+61874,2023-08-31T10:00:00,BMFBOVESPA:TTEN3,13.3
+61875,2023-09-01T10:00:00,BMFBOVESPA:TTEN3,13.56
+61876,2023-09-04T10:00:00,BMFBOVESPA:TTEN3,13.37
+61877,2023-09-05T10:00:00,BMFBOVESPA:TTEN3,13.37
+61878,2023-09-06T10:00:00,BMFBOVESPA:TTEN3,13.41
+61879,2023-09-08T10:00:00,BMFBOVESPA:TTEN3,13.55
+61880,2023-09-11T10:00:00,BMFBOVESPA:TTEN3,13.71
+61881,2023-09-12T10:00:00,BMFBOVESPA:TTEN3,14.27
+61882,2023-09-13T10:00:00,BMFBOVESPA:TTEN3,14.15
+61883,2023-09-14T10:00:00,BMFBOVESPA:TTEN3,14.2
+61884,2023-09-15T10:00:00,BMFBOVESPA:TTEN3,14.12
+61885,2023-09-18T10:00:00,BMFBOVESPA:TTEN3,14.08
+61886,2023-09-19T10:00:00,BMFBOVESPA:TTEN3,13.91
+61887,2023-09-20T10:00:00,BMFBOVESPA:TTEN3,13.87
+61888,2023-09-21T10:00:00,BMFBOVESPA:TTEN3,13.48
+61889,2023-09-22T10:00:00,BMFBOVESPA:TTEN3,13.47
+61890,2023-09-25T10:00:00,BMFBOVESPA:TTEN3,12.99
+61891,2023-09-26T10:00:00,BMFBOVESPA:TTEN3,12.7
+61892,2023-09-27T10:00:00,BMFBOVESPA:TTEN3,12.55
+61893,2023-09-28T10:00:00,BMFBOVESPA:TTEN3,12.69
+61894,2023-09-29T10:00:00,BMFBOVESPA:TTEN3,12.8
+61895,2023-10-02T10:00:00,BMFBOVESPA:TTEN3,12.74
+61896,2023-10-03T10:00:00,BMFBOVESPA:TTEN3,12.37
+61897,2023-10-04T10:00:00,BMFBOVESPA:TTEN3,12.25
+61898,2023-10-05T10:00:00,BMFBOVESPA:TTEN3,12.39
+61899,2023-10-06T10:00:00,BMFBOVESPA:TTEN3,12.27
+61900,2023-10-09T10:00:00,BMFBOVESPA:TTEN3,12.32
+61901,2023-10-10T10:00:00,BMFBOVESPA:TTEN3,12.72
+61902,2023-10-11T10:00:00,BMFBOVESPA:TTEN3,12.47
+61903,2023-10-13T10:00:00,BMFBOVESPA:TTEN3,12.3
+61904,2023-10-16T10:00:00,BMFBOVESPA:TTEN3,12.03
+61905,2023-10-17T10:00:00,BMFBOVESPA:TTEN3,11.4
+61906,2023-10-18T10:00:00,BMFBOVESPA:TTEN3,10.95
+61907,2023-10-19T10:00:00,BMFBOVESPA:TTEN3,11.1
+61908,2023-10-20T10:00:00,BMFBOVESPA:TTEN3,11.5
+61909,2023-10-23T10:00:00,BMFBOVESPA:TTEN3,11.55
+61910,2023-10-24T10:00:00,BMFBOVESPA:TTEN3,11.79
+61911,2023-10-25T10:00:00,BMFBOVESPA:TTEN3,11.6
+61912,2023-10-26T10:00:00,BMFBOVESPA:TTEN3,11.67
+61913,2023-10-27T10:00:00,BMFBOVESPA:TTEN3,11.15
+61914,2023-10-30T10:00:00,BMFBOVESPA:TTEN3,10.92
+61915,2023-10-31T10:00:00,BMFBOVESPA:TTEN3,11.03
+61916,2023-11-01T10:00:00,BMFBOVESPA:TTEN3,10.94
+61917,2023-11-03T10:00:00,BMFBOVESPA:TTEN3,11.49
+61918,2023-11-06T10:00:00,BMFBOVESPA:TTEN3,11.3
+61919,2023-11-07T10:00:00,BMFBOVESPA:TTEN3,10.63
+61920,2023-11-08T10:00:00,BMFBOVESPA:TTEN3,10.58
+61921,2023-11-09T10:00:00,BMFBOVESPA:TTEN3,10.62
+61922,2023-11-10T10:00:00,BMFBOVESPA:TTEN3,10.9
+61923,2023-11-13T10:00:00,BMFBOVESPA:TTEN3,10.96
+61924,2023-11-14T10:00:00,BMFBOVESPA:TTEN3,11.55
+61925,2023-11-16T10:00:00,BMFBOVESPA:TTEN3,11.47
+61926,2023-11-17T10:00:00,BMFBOVESPA:TTEN3,11.5
+61927,2023-11-20T10:00:00,BMFBOVESPA:TTEN3,11.88
+61928,2023-11-21T10:00:00,BMFBOVESPA:TTEN3,11.3
+61929,2023-11-22T10:00:00,BMFBOVESPA:TTEN3,11.25
+61930,2023-11-23T10:00:00,BMFBOVESPA:TTEN3,11.2
+61931,2023-11-24T10:00:00,BMFBOVESPA:TTEN3,10.89
+61932,2023-11-27T10:00:00,BMFBOVESPA:TTEN3,11.11
+61933,2023-11-28T10:00:00,BMFBOVESPA:TTEN3,11.36
+61934,2023-11-29T10:00:00,BMFBOVESPA:TTEN3,11.17
+61935,2023-11-30T10:00:00,BMFBOVESPA:TTEN3,11.3
+61936,2023-12-01T10:00:00,BMFBOVESPA:TTEN3,11.2
+61937,2023-12-04T10:00:00,BMFBOVESPA:TTEN3,10.76
+61938,2023-12-05T10:00:00,BMFBOVESPA:TTEN3,10.8
+61939,2023-12-06T10:00:00,BMFBOVESPA:TTEN3,10.63
+61940,2023-12-07T10:00:00,BMFBOVESPA:TTEN3,11.04
+61941,2023-12-08T10:00:00,BMFBOVESPA:TTEN3,10.8
+61942,2023-12-11T10:00:00,BMFBOVESPA:TTEN3,10.67
+61943,2023-12-12T10:00:00,BMFBOVESPA:TTEN3,10.68
+61944,2023-12-13T10:00:00,BMFBOVESPA:TTEN3,10.78
+61945,2023-12-14T10:00:00,BMFBOVESPA:TTEN3,10.78
+61946,2023-12-15T10:00:00,BMFBOVESPA:TTEN3,11.14
+61947,2023-12-18T10:00:00,BMFBOVESPA:TTEN3,11.22
+61948,2023-12-19T10:00:00,BMFBOVESPA:TTEN3,11.34
+61949,2023-12-20T10:00:00,BMFBOVESPA:TTEN3,11.4
+61950,2023-12-21T10:00:00,BMFBOVESPA:TTEN3,11.58
+61951,2023-12-22T10:00:00,BMFBOVESPA:TTEN3,11.75
+61952,2023-12-26T10:00:00,BMFBOVESPA:TTEN3,11.77
+61953,2023-12-27T10:00:00,BMFBOVESPA:TTEN3,11.84
+61954,2023-12-28T10:00:00,BMFBOVESPA:TTEN3,12.04
+61955,2024-01-02T10:00:00,BMFBOVESPA:TTEN3,10.91
+61956,2024-01-03T10:00:00,BMFBOVESPA:TTEN3,11.17
+61957,2024-01-04T10:00:00,BMFBOVESPA:TTEN3,10.99
+61958,2024-01-05T10:00:00,BMFBOVESPA:TTEN3,11.05
+61959,2024-01-08T10:00:00,BMFBOVESPA:TTEN3,11.3
+61960,2024-01-09T10:00:00,BMFBOVESPA:TTEN3,10.96
+61961,2024-01-10T10:00:00,BMFBOVESPA:TTEN3,10.96
+61962,2024-01-11T10:00:00,BMFBOVESPA:TTEN3,10.71
+61963,2024-01-12T10:00:00,BMFBOVESPA:TTEN3,10.97
+61964,2024-01-15T10:00:00,BMFBOVESPA:TTEN3,10.93
+61965,2024-01-16T10:00:00,BMFBOVESPA:TTEN3,11.5
+61966,2024-01-17T10:00:00,BMFBOVESPA:TTEN3,11.75
+61967,2024-01-18T10:00:00,BMFBOVESPA:TTEN3,11.46
+61968,2024-01-19T10:00:00,BMFBOVESPA:TTEN3,11.39
+61969,2024-01-22T10:00:00,BMFBOVESPA:TTEN3,11.07
+61970,2024-01-23T10:00:00,BMFBOVESPA:TTEN3,11.32
+61971,2024-01-24T10:00:00,BMFBOVESPA:TTEN3,11.12
+61972,2024-01-25T10:00:00,BMFBOVESPA:TTEN3,11.07
+61973,2024-01-26T10:00:00,BMFBOVESPA:TTEN3,11.09
+61974,2003-11-14T09:00:00,BMFBOVESPA:CCRO3,0.0534
+61975,2003-11-17T09:00:00,BMFBOVESPA:CCRO3,0.053702
+61976,2003-11-18T09:00:00,BMFBOVESPA:CCRO3,0.054307
+61977,2003-11-19T09:00:00,BMFBOVESPA:CCRO3,0.053551
+61978,2003-11-20T09:00:00,BMFBOVESPA:CCRO3,0.054156
+61979,2003-11-21T09:00:00,BMFBOVESPA:CCRO3,0.053854
+61980,2003-11-24T09:00:00,BMFBOVESPA:CCRO3,0.053854
+61981,2003-11-25T09:00:00,BMFBOVESPA:CCRO3,0.053248
+61982,2003-11-26T09:00:00,BMFBOVESPA:CCRO3,0.054459
+61983,2003-11-27T09:00:00,BMFBOVESPA:CCRO3,0.056576
+61984,2003-11-28T09:00:00,BMFBOVESPA:CCRO3,0.058543
+61985,2003-12-01T09:00:00,BMFBOVESPA:CCRO3,0.057938
+61986,2003-12-02T09:00:00,BMFBOVESPA:CCRO3,0.058694
+61987,2003-12-03T09:00:00,BMFBOVESPA:CCRO3,0.058392
+61988,2003-12-04T09:00:00,BMFBOVESPA:CCRO3,0.058089
+61989,2003-12-05T09:00:00,BMFBOVESPA:CCRO3,0.059148
+61990,2003-12-08T09:00:00,BMFBOVESPA:CCRO3,0.058997
+61991,2003-12-09T09:00:00,BMFBOVESPA:CCRO3,0.058694
+61992,2003-12-10T09:00:00,BMFBOVESPA:CCRO3,0.059148
+61993,2003-12-11T09:00:00,BMFBOVESPA:CCRO3,0.061417
+61994,2003-12-12T09:00:00,BMFBOVESPA:CCRO3,0.062174
+61995,2003-12-15T09:00:00,BMFBOVESPA:CCRO3,0.063989
+61996,2003-12-16T09:00:00,BMFBOVESPA:CCRO3,0.063989
+61997,2003-12-17T09:00:00,BMFBOVESPA:CCRO3,0.065804
+61998,2003-12-18T09:00:00,BMFBOVESPA:CCRO3,0.069283
+61999,2003-12-19T09:00:00,BMFBOVESPA:CCRO3,0.068981
+62000,2003-12-22T09:00:00,BMFBOVESPA:CCRO3,0.068527
+62001,2003-12-23T09:00:00,BMFBOVESPA:CCRO3,0.068678
+62002,2003-12-26T09:00:00,BMFBOVESPA:CCRO3,0.068225
+62003,2003-12-29T09:00:00,BMFBOVESPA:CCRO3,0.067619
+62004,2003-12-30T09:00:00,BMFBOVESPA:CCRO3,0.06883
+62005,2004-01-02T09:00:00,BMFBOVESPA:CCRO3,0.073368
+62006,2004-01-05T09:00:00,BMFBOVESPA:CCRO3,0.070342
+62007,2004-01-06T09:00:00,BMFBOVESPA:CCRO3,0.070342
+62008,2004-01-07T09:00:00,BMFBOVESPA:CCRO3,0.070645
+62009,2004-01-08T09:00:00,BMFBOVESPA:CCRO3,0.06883
+62010,2004-01-09T09:00:00,BMFBOVESPA:CCRO3,0.066712
+62011,2004-01-12T09:00:00,BMFBOVESPA:CCRO3,0.064594
+62012,2004-01-13T09:00:00,BMFBOVESPA:CCRO3,0.067922
+62013,2004-01-14T09:00:00,BMFBOVESPA:CCRO3,0.06535
+62014,2004-01-15T09:00:00,BMFBOVESPA:CCRO3,0.06535
+62015,2004-01-16T09:00:00,BMFBOVESPA:CCRO3,0.066712
+62016,2004-01-19T09:00:00,BMFBOVESPA:CCRO3,0.070645
+62017,2004-01-20T09:00:00,BMFBOVESPA:CCRO3,0.06883
+62018,2004-01-21T09:00:00,BMFBOVESPA:CCRO3,0.06883
+62019,2004-01-22T09:00:00,BMFBOVESPA:CCRO3,0.066712
+62020,2004-01-23T09:00:00,BMFBOVESPA:CCRO3,0.067619
+62021,2004-01-26T09:00:00,BMFBOVESPA:CCRO3,0.069132
+62022,2004-01-27T09:00:00,BMFBOVESPA:CCRO3,0.067771
+62023,2004-01-28T09:00:00,BMFBOVESPA:CCRO3,0.066107
+62024,2004-01-29T09:00:00,BMFBOVESPA:CCRO3,0.065048
+62025,2004-01-30T09:00:00,BMFBOVESPA:CCRO3,0.063989
+62026,2004-02-02T09:00:00,BMFBOVESPA:CCRO3,0.061569
+62027,2004-02-03T09:00:00,BMFBOVESPA:CCRO3,0.064291
+62028,2004-02-04T09:00:00,BMFBOVESPA:CCRO3,0.063384
+62029,2004-02-05T09:00:00,BMFBOVESPA:CCRO3,0.063233
+62030,2004-02-06T09:00:00,BMFBOVESPA:CCRO3,0.063686
+62031,2004-02-09T09:00:00,BMFBOVESPA:CCRO3,0.063535
+62032,2004-02-10T09:00:00,BMFBOVESPA:CCRO3,0.063081
+62033,2004-02-11T09:00:00,BMFBOVESPA:CCRO3,0.064897
+62034,2004-02-12T09:00:00,BMFBOVESPA:CCRO3,0.065199
+62035,2004-02-13T09:00:00,BMFBOVESPA:CCRO3,0.068225
+62036,2004-02-16T10:00:00,BMFBOVESPA:CCRO3,0.068376
+62037,2004-02-17T10:00:00,BMFBOVESPA:CCRO3,0.066712
+62038,2004-02-18T10:00:00,BMFBOVESPA:CCRO3,0.065048
+62039,2004-02-19T10:00:00,BMFBOVESPA:CCRO3,0.063535
+62040,2004-02-20T10:00:00,BMFBOVESPA:CCRO3,0.062627
+62041,2004-02-25T10:00:00,BMFBOVESPA:CCRO3,0.063989
+62042,2004-02-26T10:00:00,BMFBOVESPA:CCRO3,0.063989
+62043,2004-02-27T10:00:00,BMFBOVESPA:CCRO3,0.065199
+62044,2004-03-01T10:00:00,BMFBOVESPA:CCRO3,0.066561
+62045,2004-03-02T10:00:00,BMFBOVESPA:CCRO3,0.066561
+62046,2004-03-03T10:00:00,BMFBOVESPA:CCRO3,0.066863
+62047,2004-03-04T10:00:00,BMFBOVESPA:CCRO3,0.066712
+62048,2004-03-05T10:00:00,BMFBOVESPA:CCRO3,0.066409
+62049,2004-03-08T10:00:00,BMFBOVESPA:CCRO3,0.066863
+62050,2004-03-09T10:00:00,BMFBOVESPA:CCRO3,0.067317
+62051,2004-03-10T10:00:00,BMFBOVESPA:CCRO3,0.066712
+62052,2004-03-11T10:00:00,BMFBOVESPA:CCRO3,0.064745
+62053,2004-03-12T10:00:00,BMFBOVESPA:CCRO3,0.066712
+62054,2004-03-15T10:00:00,BMFBOVESPA:CCRO3,0.066712
+62055,2004-03-16T10:00:00,BMFBOVESPA:CCRO3,0.066712
+62056,2004-03-17T10:00:00,BMFBOVESPA:CCRO3,0.067922
+62057,2004-03-18T10:00:00,BMFBOVESPA:CCRO3,0.066561
+62058,2004-03-19T10:00:00,BMFBOVESPA:CCRO3,0.077567
+62059,2004-03-22T10:00:00,BMFBOVESPA:CCRO3,0.075645
+62060,2004-03-23T10:00:00,BMFBOVESPA:CCRO3,0.07582
+62061,2004-03-24T10:00:00,BMFBOVESPA:CCRO3,0.07582
+62062,2004-03-25T10:00:00,BMFBOVESPA:CCRO3,0.076169
+62063,2004-03-26T10:00:00,BMFBOVESPA:CCRO3,0.079488
+62064,2004-03-29T10:00:00,BMFBOVESPA:CCRO3,0.07879
+62065,2004-03-30T10:00:00,BMFBOVESPA:CCRO3,0.07879
+62066,2004-03-31T10:00:00,BMFBOVESPA:CCRO3,0.077043
+62067,2004-04-01T10:00:00,BMFBOVESPA:CCRO3,0.078964
+62068,2004-04-02T10:00:00,BMFBOVESPA:CCRO3,0.07879
+62069,2004-04-05T10:00:00,BMFBOVESPA:CCRO3,0.079838
+62070,2004-04-06T10:00:00,BMFBOVESPA:CCRO3,0.081934
+62071,2004-04-07T10:00:00,BMFBOVESPA:CCRO3,0.081061
+62072,2004-04-08T10:00:00,BMFBOVESPA:CCRO3,0.080187
+62073,2004-04-12T10:00:00,BMFBOVESPA:CCRO3,0.079838
+62074,2004-04-13T10:00:00,BMFBOVESPA:CCRO3,0.077916
+62075,2004-04-14T10:00:00,BMFBOVESPA:CCRO3,0.079488
+62076,2004-04-15T10:00:00,BMFBOVESPA:CCRO3,0.07879
+62077,2004-04-16T10:00:00,BMFBOVESPA:CCRO3,0.078615
+62078,2004-04-19T10:00:00,BMFBOVESPA:CCRO3,0.07582
+62079,2004-04-20T10:00:00,BMFBOVESPA:CCRO3,0.075121
+62080,2004-04-22T10:00:00,BMFBOVESPA:CCRO3,0.073374
+62081,2004-04-23T10:00:00,BMFBOVESPA:CCRO3,0.074422
+62082,2004-04-26T10:00:00,BMFBOVESPA:CCRO3,0.075121
+62083,2004-04-27T10:00:00,BMFBOVESPA:CCRO3,0.081061
+62084,2004-04-28T10:00:00,BMFBOVESPA:CCRO3,0.08141
+62085,2004-04-29T10:00:00,BMFBOVESPA:CCRO3,0.079139
+62086,2004-04-30T10:00:00,BMFBOVESPA:CCRO3,0.079314
+62087,2004-05-03T10:00:00,BMFBOVESPA:CCRO3,0.077217
+62088,2004-05-04T10:00:00,BMFBOVESPA:CCRO3,0.07879
+62089,2004-05-05T10:00:00,BMFBOVESPA:CCRO3,0.079488
+62090,2004-05-06T10:00:00,BMFBOVESPA:CCRO3,0.078615
+62091,2004-05-07T10:00:00,BMFBOVESPA:CCRO3,0.075994
+62092,2004-05-10T10:00:00,BMFBOVESPA:CCRO3,0.071802
+62093,2004-05-11T10:00:00,BMFBOVESPA:CCRO3,0.073549
+62094,2004-05-12T10:00:00,BMFBOVESPA:CCRO3,0.073549
+62095,2004-05-13T10:00:00,BMFBOVESPA:CCRO3,0.077392
+62096,2004-05-14T10:00:00,BMFBOVESPA:CCRO3,0.08141
+62097,2004-05-17T10:00:00,BMFBOVESPA:CCRO3,0.080711
+62098,2004-05-18T10:00:00,BMFBOVESPA:CCRO3,0.081061
+62099,2004-05-19T10:00:00,BMFBOVESPA:CCRO3,0.082458
+62100,2004-05-20T10:00:00,BMFBOVESPA:CCRO3,0.080711
+62101,2004-05-21T10:00:00,BMFBOVESPA:CCRO3,0.079838
+62102,2004-05-24T10:00:00,BMFBOVESPA:CCRO3,0.079838
+62103,2004-05-25T10:00:00,BMFBOVESPA:CCRO3,0.082982
+62104,2004-05-26T10:00:00,BMFBOVESPA:CCRO3,0.082633
+62105,2004-05-27T10:00:00,BMFBOVESPA:CCRO3,0.083506
+62106,2004-05-28T10:00:00,BMFBOVESPA:CCRO3,0.083157
+62107,2004-05-31T10:00:00,BMFBOVESPA:CCRO3,0.083332
+62108,2004-06-01T10:00:00,BMFBOVESPA:CCRO3,0.083856
+62109,2004-06-02T10:00:00,BMFBOVESPA:CCRO3,0.081934
+62110,2004-06-03T10:00:00,BMFBOVESPA:CCRO3,0.082982
+62111,2004-06-04T10:00:00,BMFBOVESPA:CCRO3,0.081585
+62112,2004-06-07T10:00:00,BMFBOVESPA:CCRO3,0.080711
+62113,2004-06-08T10:00:00,BMFBOVESPA:CCRO3,0.085079
+62114,2004-06-09T10:00:00,BMFBOVESPA:CCRO3,0.088747
+62115,2004-06-11T10:00:00,BMFBOVESPA:CCRO3,0.093115
+62116,2004-06-14T10:00:00,BMFBOVESPA:CCRO3,0.096259
+62117,2004-06-15T10:00:00,BMFBOVESPA:CCRO3,0.095386
+62118,2004-06-16T10:00:00,BMFBOVESPA:CCRO3,0.095386
+62119,2004-06-17T10:00:00,BMFBOVESPA:CCRO3,0.096259
+62120,2004-06-18T10:00:00,BMFBOVESPA:CCRO3,0.098006
+62121,2004-06-21T10:00:00,BMFBOVESPA:CCRO3,0.096784
+62122,2004-06-22T10:00:00,BMFBOVESPA:CCRO3,0.09591
+62123,2004-06-23T10:00:00,BMFBOVESPA:CCRO3,0.100278
+62124,2004-06-24T10:00:00,BMFBOVESPA:CCRO3,0.102199
+62125,2004-06-25T10:00:00,BMFBOVESPA:CCRO3,0.100976
+62126,2004-06-28T10:00:00,BMFBOVESPA:CCRO3,0.1015
+62127,2004-06-29T10:00:00,BMFBOVESPA:CCRO3,0.107266
+62128,2004-06-30T10:00:00,BMFBOVESPA:CCRO3,0.111982
+62129,2004-07-01T10:00:00,BMFBOVESPA:CCRO3,0.109187
+62130,2004-07-02T10:00:00,BMFBOVESPA:CCRO3,0.105693
+62131,2004-07-05T10:00:00,BMFBOVESPA:CCRO3,0.104994
+62132,2004-07-06T10:00:00,BMFBOVESPA:CCRO3,0.101326
+62133,2004-07-07T10:00:00,BMFBOVESPA:CCRO3,0.103772
+62134,2004-07-08T10:00:00,BMFBOVESPA:CCRO3,0.103422
+62135,2004-07-12T10:00:00,BMFBOVESPA:CCRO3,0.105693
+62136,2004-07-13T10:00:00,BMFBOVESPA:CCRO3,0.106741
+62137,2004-07-14T10:00:00,BMFBOVESPA:CCRO3,0.107266
+62138,2004-07-15T10:00:00,BMFBOVESPA:CCRO3,0.106916
+62139,2004-07-16T10:00:00,BMFBOVESPA:CCRO3,0.106217
+62140,2004-07-19T10:00:00,BMFBOVESPA:CCRO3,0.105693
+62141,2004-07-20T10:00:00,BMFBOVESPA:CCRO3,0.108139
+62142,2004-07-21T10:00:00,BMFBOVESPA:CCRO3,0.106217
+62143,2004-07-22T10:00:00,BMFBOVESPA:CCRO3,0.103247
+62144,2004-07-23T10:00:00,BMFBOVESPA:CCRO3,0.096958
+62145,2004-07-26T10:00:00,BMFBOVESPA:CCRO3,0.097133
+62146,2004-07-27T10:00:00,BMFBOVESPA:CCRO3,0.098181
+62147,2004-07-28T10:00:00,BMFBOVESPA:CCRO3,0.102025
+62148,2004-07-29T10:00:00,BMFBOVESPA:CCRO3,0.10447
+62149,2004-07-30T10:00:00,BMFBOVESPA:CCRO3,0.10447
+62150,2004-08-02T10:00:00,BMFBOVESPA:CCRO3,0.100976
+62151,2004-08-03T10:00:00,BMFBOVESPA:CCRO3,0.10185
+62152,2004-08-04T10:00:00,BMFBOVESPA:CCRO3,0.099404
+62153,2004-08-05T10:00:00,BMFBOVESPA:CCRO3,0.097832
+62154,2004-08-06T10:00:00,BMFBOVESPA:CCRO3,0.096259
+62155,2004-08-09T10:00:00,BMFBOVESPA:CCRO3,0.09591
+62156,2004-08-10T10:00:00,BMFBOVESPA:CCRO3,0.120261
+62157,2004-08-11T10:00:00,BMFBOVESPA:CCRO3,0.123038
+62158,2004-08-12T10:00:00,BMFBOVESPA:CCRO3,0.125815
+62159,2004-08-13T10:00:00,BMFBOVESPA:CCRO3,0.12966
+62160,2004-08-16T10:00:00,BMFBOVESPA:CCRO3,0.131583
+62161,2004-08-17T10:00:00,BMFBOVESPA:CCRO3,0.128165
+62162,2004-08-18T10:00:00,BMFBOVESPA:CCRO3,0.129233
+62163,2004-08-19T10:00:00,BMFBOVESPA:CCRO3,0.130728
+62164,2004-08-20T10:00:00,BMFBOVESPA:CCRO3,0.131583
+62165,2004-08-23T10:00:00,BMFBOVESPA:CCRO3,0.133505
+62166,2004-08-24T10:00:00,BMFBOVESPA:CCRO3,0.136282
+62167,2004-08-25T10:00:00,BMFBOVESPA:CCRO3,0.139486
+62168,2004-08-26T10:00:00,BMFBOVESPA:CCRO3,0.138845
+62169,2004-08-27T10:00:00,BMFBOVESPA:CCRO3,0.140341
+62170,2004-08-30T10:00:00,BMFBOVESPA:CCRO3,0.145681
+62171,2004-08-31T10:00:00,BMFBOVESPA:CCRO3,0.145467
+62172,2004-09-01T10:00:00,BMFBOVESPA:CCRO3,0.140554
+62173,2004-09-02T10:00:00,BMFBOVESPA:CCRO3,0.141622
+62174,2004-09-03T10:00:00,BMFBOVESPA:CCRO3,0.139273
+62175,2004-09-06T10:00:00,BMFBOVESPA:CCRO3,0.138845
+62176,2004-09-08T10:00:00,BMFBOVESPA:CCRO3,0.135214
+62177,2004-09-09T10:00:00,BMFBOVESPA:CCRO3,0.142477
+62178,2004-09-10T10:00:00,BMFBOVESPA:CCRO3,0.143545
+62179,2004-09-13T10:00:00,BMFBOVESPA:CCRO3,0.142263
+62180,2004-09-14T10:00:00,BMFBOVESPA:CCRO3,0.149526
+62181,2004-09-15T10:00:00,BMFBOVESPA:CCRO3,0.151235
+62182,2004-09-16T10:00:00,BMFBOVESPA:CCRO3,0.152943
+62183,2004-09-17T10:00:00,BMFBOVESPA:CCRO3,0.159352
+62184,2004-09-20T10:00:00,BMFBOVESPA:CCRO3,0.157856
+62185,2004-09-21T10:00:00,BMFBOVESPA:CCRO3,0.149953
+62186,2004-09-22T10:00:00,BMFBOVESPA:CCRO3,0.144399
+62187,2004-09-23T10:00:00,BMFBOVESPA:CCRO3,0.143117
+62188,2004-09-24T10:00:00,BMFBOVESPA:CCRO3,0.14504
+62189,2004-09-27T10:00:00,BMFBOVESPA:CCRO3,0.145467
+62190,2004-09-28T10:00:00,BMFBOVESPA:CCRO3,0.149098
+62191,2004-09-29T10:00:00,BMFBOVESPA:CCRO3,0.143331
+62192,2004-09-30T10:00:00,BMFBOVESPA:CCRO3,0.146962
+62193,2004-10-01T10:00:00,BMFBOVESPA:CCRO3,0.15273
+62194,2004-10-04T10:00:00,BMFBOVESPA:CCRO3,0.15273
+62195,2004-10-05T10:00:00,BMFBOVESPA:CCRO3,0.151235
+62196,2004-10-06T10:00:00,BMFBOVESPA:CCRO3,0.154652
+62197,2004-10-07T10:00:00,BMFBOVESPA:CCRO3,0.156788
+62198,2004-10-08T10:00:00,BMFBOVESPA:CCRO3,0.155507
+62199,2004-10-11T10:00:00,BMFBOVESPA:CCRO3,0.15572
+62200,2004-10-13T10:00:00,BMFBOVESPA:CCRO3,0.156148
+62201,2004-10-14T10:00:00,BMFBOVESPA:CCRO3,0.157216
+62202,2004-10-15T10:00:00,BMFBOVESPA:CCRO3,0.154439
+62203,2004-10-18T10:00:00,BMFBOVESPA:CCRO3,0.152516
+62204,2004-10-19T10:00:00,BMFBOVESPA:CCRO3,0.146322
+62205,2004-10-20T10:00:00,BMFBOVESPA:CCRO3,0.145467
+62206,2004-10-21T10:00:00,BMFBOVESPA:CCRO3,0.150167
+62207,2004-10-22T10:00:00,BMFBOVESPA:CCRO3,0.15038
+62208,2004-10-25T10:00:00,BMFBOVESPA:CCRO3,0.154439
+62209,2004-10-26T10:00:00,BMFBOVESPA:CCRO3,0.159352
+62210,2004-10-27T10:00:00,BMFBOVESPA:CCRO3,0.159565
+62211,2004-10-28T10:00:00,BMFBOVESPA:CCRO3,0.159138
+62212,2004-10-29T10:00:00,BMFBOVESPA:CCRO3,0.163837
+62213,2004-11-01T10:00:00,BMFBOVESPA:CCRO3,0.166187
+62214,2004-11-03T09:00:00,BMFBOVESPA:CCRO3,0.165974
+62215,2004-11-04T09:00:00,BMFBOVESPA:CCRO3,0.162342
+62216,2004-11-05T09:00:00,BMFBOVESPA:CCRO3,0.16042
+62217,2004-11-08T09:00:00,BMFBOVESPA:CCRO3,0.164692
+62218,2004-11-09T09:00:00,BMFBOVESPA:CCRO3,0.165974
+62219,2004-11-10T09:00:00,BMFBOVESPA:CCRO3,0.168964
+62220,2004-11-11T09:00:00,BMFBOVESPA:CCRO3,0.175372
+62221,2004-11-12T09:00:00,BMFBOVESPA:CCRO3,0.178576
+62222,2004-11-16T09:00:00,BMFBOVESPA:CCRO3,0.182208
+62223,2004-11-17T09:00:00,BMFBOVESPA:CCRO3,0.187334
+62224,2004-11-18T09:00:00,BMFBOVESPA:CCRO3,0.188189
+62225,2004-11-19T09:00:00,BMFBOVESPA:CCRO3,0.201005
+62226,2004-11-22T09:00:00,BMFBOVESPA:CCRO3,0.201219
+62227,2004-11-23T09:00:00,BMFBOVESPA:CCRO3,0.197374
+62228,2004-11-24T09:00:00,BMFBOVESPA:CCRO3,0.198442
+62229,2004-11-25T09:00:00,BMFBOVESPA:CCRO3,0.194811
+62230,2004-11-26T09:00:00,BMFBOVESPA:CCRO3,0.196947
+62231,2004-11-29T09:00:00,BMFBOVESPA:CCRO3,0.197374
+62232,2004-11-30T09:00:00,BMFBOVESPA:CCRO3,0.196519
+62233,2004-12-01T09:00:00,BMFBOVESPA:CCRO3,0.200151
+62234,2004-12-02T09:00:00,BMFBOVESPA:CCRO3,0.203141
+62235,2004-12-03T09:00:00,BMFBOVESPA:CCRO3,0.208268
+62236,2004-12-06T09:00:00,BMFBOVESPA:CCRO3,0.213395
+62237,2004-12-07T09:00:00,BMFBOVESPA:CCRO3,0.210618
+62238,2004-12-08T09:00:00,BMFBOVESPA:CCRO3,0.207413
+62239,2004-12-09T09:00:00,BMFBOVESPA:CCRO3,0.206132
+62240,2004-12-10T09:00:00,BMFBOVESPA:CCRO3,0.208054
+62241,2004-12-13T09:00:00,BMFBOVESPA:CCRO3,0.215103
+62242,2004-12-14T09:00:00,BMFBOVESPA:CCRO3,0.217239
+62243,2004-12-15T09:00:00,BMFBOVESPA:CCRO3,0.218521
+62244,2004-12-16T09:00:00,BMFBOVESPA:CCRO3,0.218948
+62245,2004-12-17T09:00:00,BMFBOVESPA:CCRO3,0.219376
+62246,2004-12-20T09:00:00,BMFBOVESPA:CCRO3,0.217239
+62247,2004-12-21T09:00:00,BMFBOVESPA:CCRO3,0.217667
+62248,2004-12-22T09:00:00,BMFBOVESPA:CCRO3,0.22023
+62249,2004-12-23T09:00:00,BMFBOVESPA:CCRO3,0.217239
+62250,2004-12-27T09:00:00,BMFBOVESPA:CCRO3,0.22322
+62251,2004-12-28T09:00:00,BMFBOVESPA:CCRO3,0.22792
+62252,2004-12-29T09:00:00,BMFBOVESPA:CCRO3,0.230483
+62253,2004-12-30T09:00:00,BMFBOVESPA:CCRO3,0.231765
+62254,2005-01-03T09:00:00,BMFBOVESPA:CCRO3,0.237959
+62255,2005-01-04T09:00:00,BMFBOVESPA:CCRO3,0.235183
+62256,2005-01-05T09:00:00,BMFBOVESPA:CCRO3,0.227279
+62257,2005-01-06T09:00:00,BMFBOVESPA:CCRO3,0.22792
+62258,2005-01-07T09:00:00,BMFBOVESPA:CCRO3,0.234969
+62259,2005-01-10T09:00:00,BMFBOVESPA:CCRO3,0.224075
+62260,2005-01-11T09:00:00,BMFBOVESPA:CCRO3,0.22322
+62261,2005-01-12T09:00:00,BMFBOVESPA:CCRO3,0.225357
+62262,2005-01-13T09:00:00,BMFBOVESPA:CCRO3,0.225357
+62263,2005-01-14T09:00:00,BMFBOVESPA:CCRO3,0.226852
+62264,2005-01-17T09:00:00,BMFBOVESPA:CCRO3,0.224929
+62265,2005-01-18T09:00:00,BMFBOVESPA:CCRO3,0.222152
+62266,2005-01-19T09:00:00,BMFBOVESPA:CCRO3,0.221512
+62267,2005-01-20T09:00:00,BMFBOVESPA:CCRO3,0.222793
+62268,2005-01-21T09:00:00,BMFBOVESPA:CCRO3,0.222793
+62269,2005-01-24T09:00:00,BMFBOVESPA:CCRO3,0.222366
+62270,2005-01-26T09:00:00,BMFBOVESPA:CCRO3,0.217239
+62271,2005-01-27T09:00:00,BMFBOVESPA:CCRO3,0.209336
+62272,2005-01-28T09:00:00,BMFBOVESPA:CCRO3,0.211258
+62273,2005-01-31T09:00:00,BMFBOVESPA:CCRO3,0.211258
+62274,2005-02-01T09:00:00,BMFBOVESPA:CCRO3,0.205491
+62275,2005-02-02T09:00:00,BMFBOVESPA:CCRO3,0.211258
+62276,2005-02-03T09:00:00,BMFBOVESPA:CCRO3,0.206345
+62277,2005-02-04T09:00:00,BMFBOVESPA:CCRO3,0.213395
+62278,2005-02-09T09:00:00,BMFBOVESPA:CCRO3,0.220444
+62279,2005-02-10T09:00:00,BMFBOVESPA:CCRO3,0.21254
+62280,2005-02-11T09:00:00,BMFBOVESPA:CCRO3,0.211258
+62281,2005-02-14T09:00:00,BMFBOVESPA:CCRO3,0.212754
+62282,2005-02-15T09:00:00,BMFBOVESPA:CCRO3,0.210404
+62283,2005-02-16T09:00:00,BMFBOVESPA:CCRO3,0.206132
+62284,2005-02-17T09:00:00,BMFBOVESPA:CCRO3,0.209336
+62285,2005-02-18T09:00:00,BMFBOVESPA:CCRO3,0.207413
+62286,2005-02-21T10:00:00,BMFBOVESPA:CCRO3,0.206132
+62287,2005-02-22T10:00:00,BMFBOVESPA:CCRO3,0.211258
+62288,2005-02-23T10:00:00,BMFBOVESPA:CCRO3,0.208054
+62289,2005-02-24T10:00:00,BMFBOVESPA:CCRO3,0.209336
+62290,2005-02-25T10:00:00,BMFBOVESPA:CCRO3,0.213395
+62291,2005-02-28T10:00:00,BMFBOVESPA:CCRO3,0.215317
+62292,2005-03-01T10:00:00,BMFBOVESPA:CCRO3,0.221512
+62293,2005-03-02T10:00:00,BMFBOVESPA:CCRO3,0.22322
+62294,2005-03-03T10:00:00,BMFBOVESPA:CCRO3,0.228133
+62295,2005-03-04T10:00:00,BMFBOVESPA:CCRO3,0.229415
+62296,2005-03-07T10:00:00,BMFBOVESPA:CCRO3,0.233901
+62297,2005-03-08T10:00:00,BMFBOVESPA:CCRO3,0.231765
+62298,2005-03-09T10:00:00,BMFBOVESPA:CCRO3,0.231978
+62299,2005-03-10T10:00:00,BMFBOVESPA:CCRO3,0.239241
+62300,2005-03-11T10:00:00,BMFBOVESPA:CCRO3,0.225357
+62301,2005-03-14T10:00:00,BMFBOVESPA:CCRO3,0.235183
+62302,2005-03-15T10:00:00,BMFBOVESPA:CCRO3,0.235183
+62303,2005-03-16T10:00:00,BMFBOVESPA:CCRO3,0.231124
+62304,2005-03-17T10:00:00,BMFBOVESPA:CCRO3,0.223648
+62305,2005-03-18T10:00:00,BMFBOVESPA:CCRO3,0.225784
+62306,2005-03-21T10:00:00,BMFBOVESPA:CCRO3,0.226638
+62307,2005-03-22T10:00:00,BMFBOVESPA:CCRO3,0.227279
+62308,2005-03-23T10:00:00,BMFBOVESPA:CCRO3,0.221725
+62309,2005-03-24T10:00:00,BMFBOVESPA:CCRO3,0.22322
+62310,2005-03-28T10:00:00,BMFBOVESPA:CCRO3,0.217453
+62311,2005-03-29T10:00:00,BMFBOVESPA:CCRO3,0.215317
+62312,2005-03-30T10:00:00,BMFBOVESPA:CCRO3,0.213395
+62313,2005-03-31T10:00:00,BMFBOVESPA:CCRO3,0.212113
+62314,2005-04-01T10:00:00,BMFBOVESPA:CCRO3,0.232778
+62315,2005-04-04T10:00:00,BMFBOVESPA:CCRO3,0.236816
+62316,2005-04-05T10:00:00,BMFBOVESPA:CCRO3,0.237291
+62317,2005-04-06T10:00:00,BMFBOVESPA:CCRO3,0.232778
+62318,2005-04-07T10:00:00,BMFBOVESPA:CCRO3,0.243942
+62319,2005-04-08T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62320,2005-04-11T10:00:00,BMFBOVESPA:CCRO3,0.243467
+62321,2005-04-12T10:00:00,BMFBOVESPA:CCRO3,0.243942
+62322,2005-04-13T10:00:00,BMFBOVESPA:CCRO3,0.241566
+62323,2005-04-14T10:00:00,BMFBOVESPA:CCRO3,0.233966
+62324,2005-04-15T10:00:00,BMFBOVESPA:CCRO3,0.230403
+62325,2005-04-18T10:00:00,BMFBOVESPA:CCRO3,0.235391
+62326,2005-04-19T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62327,2005-04-20T10:00:00,BMFBOVESPA:CCRO3,0.238241
+62328,2005-04-22T10:00:00,BMFBOVESPA:CCRO3,0.235866
+62329,2005-04-25T10:00:00,BMFBOVESPA:CCRO3,0.232778
+62330,2005-04-26T10:00:00,BMFBOVESPA:CCRO3,0.237291
+62331,2005-04-27T10:00:00,BMFBOVESPA:CCRO3,0.240854
+62332,2005-04-28T10:00:00,BMFBOVESPA:CCRO3,0.235153
+62333,2005-04-29T10:00:00,BMFBOVESPA:CCRO3,0.239429
+62334,2005-05-02T10:00:00,BMFBOVESPA:CCRO3,0.235391
+62335,2005-05-03T10:00:00,BMFBOVESPA:CCRO3,0.232778
+62336,2005-05-04T10:00:00,BMFBOVESPA:CCRO3,0.234916
+62337,2005-05-05T10:00:00,BMFBOVESPA:CCRO3,0.234916
+62338,2005-05-06T10:00:00,BMFBOVESPA:CCRO3,0.234441
+62339,2005-05-09T10:00:00,BMFBOVESPA:CCRO3,0.231828
+62340,2005-05-10T10:00:00,BMFBOVESPA:CCRO3,0.228265
+62341,2005-05-11T10:00:00,BMFBOVESPA:CCRO3,0.234916
+62342,2005-05-12T10:00:00,BMFBOVESPA:CCRO3,0.232778
+62343,2005-05-13T10:00:00,BMFBOVESPA:CCRO3,0.236816
+62344,2005-05-16T10:00:00,BMFBOVESPA:CCRO3,0.234441
+62345,2005-05-17T10:00:00,BMFBOVESPA:CCRO3,0.243942
+62346,2005-05-18T10:00:00,BMFBOVESPA:CCRO3,0.250117
+62347,2005-05-19T10:00:00,BMFBOVESPA:CCRO3,0.243467
+62348,2005-05-20T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62349,2005-05-23T10:00:00,BMFBOVESPA:CCRO3,0.239429
+62350,2005-05-24T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62351,2005-05-25T10:00:00,BMFBOVESPA:CCRO3,0.242992
+62352,2005-05-27T10:00:00,BMFBOVESPA:CCRO3,0.248217
+62353,2005-05-30T10:00:00,BMFBOVESPA:CCRO3,0.255343
+62354,2005-05-31T10:00:00,BMFBOVESPA:CCRO3,0.266507
+62355,2005-06-01T10:00:00,BMFBOVESPA:CCRO3,0.264844
+62356,2005-06-02T10:00:00,BMFBOVESPA:CCRO3,0.259381
+62357,2005-06-03T10:00:00,BMFBOVESPA:CCRO3,0.266507
+62358,2005-06-06T10:00:00,BMFBOVESPA:CCRO3,0.261994
+62359,2005-06-07T10:00:00,BMFBOVESPA:CCRO3,0.258906
+62360,2005-06-08T10:00:00,BMFBOVESPA:CCRO3,0.262469
+62361,2005-06-09T10:00:00,BMFBOVESPA:CCRO3,0.262944
+62362,2005-06-10T10:00:00,BMFBOVESPA:CCRO3,0.266032
+62363,2005-06-13T10:00:00,BMFBOVESPA:CCRO3,0.258668
+62364,2005-06-14T10:00:00,BMFBOVESPA:CCRO3,0.25463
+62365,2005-06-15T10:00:00,BMFBOVESPA:CCRO3,0.246317
+62366,2005-06-16T10:00:00,BMFBOVESPA:CCRO3,0.251543
+62367,2005-06-17T10:00:00,BMFBOVESPA:CCRO3,0.257481
+62368,2005-06-20T10:00:00,BMFBOVESPA:CCRO3,0.256056
+62369,2005-06-21T10:00:00,BMFBOVESPA:CCRO3,0.259856
+62370,2005-06-22T10:00:00,BMFBOVESPA:CCRO3,0.257481
+62371,2005-06-23T10:00:00,BMFBOVESPA:CCRO3,0.252493
+62372,2005-06-24T10:00:00,BMFBOVESPA:CCRO3,0.243942
+62373,2005-06-27T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62374,2005-06-28T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62375,2005-06-29T10:00:00,BMFBOVESPA:CCRO3,0.246555
+62376,2005-06-30T10:00:00,BMFBOVESPA:CCRO3,0.24798
+62377,2005-07-01T10:00:00,BMFBOVESPA:CCRO3,0.252968
+62378,2005-07-04T10:00:00,BMFBOVESPA:CCRO3,0.249405
+62379,2005-07-05T10:00:00,BMFBOVESPA:CCRO3,0.244417
+62380,2005-07-06T10:00:00,BMFBOVESPA:CCRO3,0.242754
+62381,2005-07-07T10:00:00,BMFBOVESPA:CCRO3,0.242279
+62382,2005-07-08T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62383,2005-07-11T10:00:00,BMFBOVESPA:CCRO3,0.244892
+62384,2005-07-12T10:00:00,BMFBOVESPA:CCRO3,0.244892
+62385,2005-07-13T10:00:00,BMFBOVESPA:CCRO3,0.243942
+62386,2005-07-14T10:00:00,BMFBOVESPA:CCRO3,0.235628
+62387,2005-07-15T10:00:00,BMFBOVESPA:CCRO3,0.234916
+62388,2005-07-18T10:00:00,BMFBOVESPA:CCRO3,0.239904
+62389,2005-07-19T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62390,2005-07-20T10:00:00,BMFBOVESPA:CCRO3,0.239429
+62391,2005-07-21T10:00:00,BMFBOVESPA:CCRO3,0.239429
+62392,2005-07-22T10:00:00,BMFBOVESPA:CCRO3,0.237053
+62393,2005-07-25T10:00:00,BMFBOVESPA:CCRO3,0.23254
+62394,2005-07-26T10:00:00,BMFBOVESPA:CCRO3,0.242041
+62395,2005-07-27T10:00:00,BMFBOVESPA:CCRO3,0.240379
+62396,2005-07-28T10:00:00,BMFBOVESPA:CCRO3,0.241566
+62397,2005-07-29T10:00:00,BMFBOVESPA:CCRO3,0.242279
+62398,2005-08-01T10:00:00,BMFBOVESPA:CCRO3,0.245129
+62399,2005-08-02T10:00:00,BMFBOVESPA:CCRO3,0.244417
+62400,2005-08-03T10:00:00,BMFBOVESPA:CCRO3,0.248455
+62401,2005-08-04T10:00:00,BMFBOVESPA:CCRO3,0.248455
+62402,2005-08-05T10:00:00,BMFBOVESPA:CCRO3,0.247267
+62403,2005-08-08T10:00:00,BMFBOVESPA:CCRO3,0.245367
+62404,2005-08-09T10:00:00,BMFBOVESPA:CCRO3,0.242279
+62405,2005-08-10T10:00:00,BMFBOVESPA:CCRO3,0.245842
+62406,2005-08-11T10:00:00,BMFBOVESPA:CCRO3,0.243942
+62407,2005-08-12T10:00:00,BMFBOVESPA:CCRO3,0.243942
+62408,2005-08-15T10:00:00,BMFBOVESPA:CCRO3,0.249405
+62409,2005-08-16T10:00:00,BMFBOVESPA:CCRO3,0.248455
+62410,2005-08-17T10:00:00,BMFBOVESPA:CCRO3,0.246317
+62411,2005-08-18T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62412,2005-08-19T10:00:00,BMFBOVESPA:CCRO3,0.236103
+62413,2005-08-22T10:00:00,BMFBOVESPA:CCRO3,0.238241
+62414,2005-08-23T10:00:00,BMFBOVESPA:CCRO3,0.235628
+62415,2005-08-24T10:00:00,BMFBOVESPA:CCRO3,0.238954
+62416,2005-08-25T10:00:00,BMFBOVESPA:CCRO3,0.241804
+62417,2005-08-26T10:00:00,BMFBOVESPA:CCRO3,0.242279
+62418,2005-08-29T10:00:00,BMFBOVESPA:CCRO3,0.245842
+62419,2005-08-30T10:00:00,BMFBOVESPA:CCRO3,0.25083
+62420,2005-08-31T10:00:00,BMFBOVESPA:CCRO3,0.253918
+62421,2005-09-01T10:00:00,BMFBOVESPA:CCRO3,0.253918
+62422,2005-09-02T10:00:00,BMFBOVESPA:CCRO3,0.322876
+62423,2005-09-05T10:00:00,BMFBOVESPA:CCRO3,0.335441
+62424,2005-09-06T10:00:00,BMFBOVESPA:CCRO3,0.341869
+62425,2005-09-08T10:00:00,BMFBOVESPA:CCRO3,0.340116
+62426,2005-09-09T10:00:00,BMFBOVESPA:CCRO3,0.34596
+62427,2005-09-12T10:00:00,BMFBOVESPA:CCRO3,0.340992
+62428,2005-09-13T10:00:00,BMFBOVESPA:CCRO3,0.335733
+62429,2005-09-14T10:00:00,BMFBOVESPA:CCRO3,0.337194
+62430,2005-09-15T10:00:00,BMFBOVESPA:CCRO3,0.34596
+62431,2005-09-16T10:00:00,BMFBOVESPA:CCRO3,0.339531
+62432,2005-09-19T10:00:00,BMFBOVESPA:CCRO3,0.333103
+62433,2005-09-20T10:00:00,BMFBOVESPA:CCRO3,0.333103
+62434,2005-09-21T10:00:00,BMFBOVESPA:CCRO3,0.320246
+62435,2005-09-22T10:00:00,BMFBOVESPA:CCRO3,0.311481
+62436,2005-09-23T10:00:00,BMFBOVESPA:CCRO3,0.317032
+62437,2005-09-26T10:00:00,BMFBOVESPA:CCRO3,0.326382
+62438,2005-09-27T10:00:00,BMFBOVESPA:CCRO3,0.336025
+62439,2005-09-28T10:00:00,BMFBOVESPA:CCRO3,0.344499
+62440,2005-09-29T10:00:00,BMFBOVESPA:CCRO3,0.358816
+62441,2005-09-30T10:00:00,BMFBOVESPA:CCRO3,0.365829
+62442,2005-10-03T10:00:00,BMFBOVESPA:CCRO3,0.369627
+62443,2005-10-04T10:00:00,BMFBOVESPA:CCRO3,0.368751
+62444,2005-10-05T10:00:00,BMFBOVESPA:CCRO3,0.360277
+62445,2005-10-06T10:00:00,BMFBOVESPA:CCRO3,0.353849
+62446,2005-10-07T10:00:00,BMFBOVESPA:CCRO3,0.358232
+62447,2005-10-10T10:00:00,BMFBOVESPA:CCRO3,0.360277
+62448,2005-10-11T10:00:00,BMFBOVESPA:CCRO3,0.366121
+62449,2005-10-13T10:00:00,BMFBOVESPA:CCRO3,0.363199
+62450,2005-10-14T10:00:00,BMFBOVESPA:CCRO3,0.363199
+62451,2005-10-17T09:00:00,BMFBOVESPA:CCRO3,0.36992
+62452,2005-10-18T09:00:00,BMFBOVESPA:CCRO3,0.366705
+62453,2005-10-19T09:00:00,BMFBOVESPA:CCRO3,0.357355
+62454,2005-10-20T09:00:00,BMFBOVESPA:CCRO3,0.34596
+62455,2005-10-21T09:00:00,BMFBOVESPA:CCRO3,0.344206
+62456,2005-10-24T09:00:00,BMFBOVESPA:CCRO3,0.351511
+62457,2005-10-25T09:00:00,BMFBOVESPA:CCRO3,0.334272
+62458,2005-10-26T09:00:00,BMFBOVESPA:CCRO3,0.343038
+62459,2005-10-27T09:00:00,BMFBOVESPA:CCRO3,0.340116
+62460,2005-10-28T09:00:00,BMFBOVESPA:CCRO3,0.344791
+62461,2005-10-31T09:00:00,BMFBOVESPA:CCRO3,0.343038
+62462,2005-11-01T09:00:00,BMFBOVESPA:CCRO3,0.351219
+62463,2005-11-03T09:00:00,BMFBOVESPA:CCRO3,0.357355
+62464,2005-11-04T09:00:00,BMFBOVESPA:CCRO3,0.354433
+62465,2005-11-07T09:00:00,BMFBOVESPA:CCRO3,0.353264
+62466,2005-11-08T09:00:00,BMFBOVESPA:CCRO3,0.351511
+62467,2005-11-09T09:00:00,BMFBOVESPA:CCRO3,0.358524
+62468,2005-11-10T09:00:00,BMFBOVESPA:CCRO3,0.363199
+62469,2005-11-11T09:00:00,BMFBOVESPA:CCRO3,0.362615
+62470,2005-11-14T09:00:00,BMFBOVESPA:CCRO3,0.357355
+62471,2005-11-16T09:00:00,BMFBOVESPA:CCRO3,0.358524
+62472,2005-11-17T09:00:00,BMFBOVESPA:CCRO3,0.365537
+62473,2005-11-18T09:00:00,BMFBOVESPA:CCRO3,0.374595
+62474,2005-11-21T09:00:00,BMFBOVESPA:CCRO3,0.389789
+62475,2005-11-22T09:00:00,BMFBOVESPA:CCRO3,0.397678
+62476,2005-11-23T09:00:00,BMFBOVESPA:CCRO3,0.40323
+62477,2005-11-24T09:00:00,BMFBOVESPA:CCRO3,0.398847
+62478,2005-11-25T09:00:00,BMFBOVESPA:CCRO3,0.4006
+62479,2005-11-28T09:00:00,BMFBOVESPA:CCRO3,0.391834
+62480,2005-11-29T09:00:00,BMFBOVESPA:CCRO3,0.380439
+62481,2005-11-30T09:00:00,BMFBOVESPA:CCRO3,0.385698
+62482,2005-12-01T09:00:00,BMFBOVESPA:CCRO3,0.390081
+62483,2005-12-02T09:00:00,BMFBOVESPA:CCRO3,0.392126
+62484,2005-12-05T09:00:00,BMFBOVESPA:CCRO3,0.392711
+62485,2005-12-06T09:00:00,BMFBOVESPA:CCRO3,0.395341
+62486,2005-12-07T09:00:00,BMFBOVESPA:CCRO3,0.389789
+62487,2005-12-08T09:00:00,BMFBOVESPA:CCRO3,0.394756
+62488,2005-12-09T09:00:00,BMFBOVESPA:CCRO3,0.395925
+62489,2005-12-12T09:00:00,BMFBOVESPA:CCRO3,0.397678
+62490,2005-12-13T09:00:00,BMFBOVESPA:CCRO3,0.411996
+62491,2005-12-14T09:00:00,BMFBOVESPA:CCRO3,0.416671
+62492,2005-12-15T09:00:00,BMFBOVESPA:CCRO3,0.41784
+62493,2005-12-16T09:00:00,BMFBOVESPA:CCRO3,0.414333
+62494,2005-12-19T09:00:00,BMFBOVESPA:CCRO3,0.413457
+62495,2005-12-20T09:00:00,BMFBOVESPA:CCRO3,0.420762
+62496,2005-12-21T09:00:00,BMFBOVESPA:CCRO3,0.421638
+62497,2005-12-22T09:00:00,BMFBOVESPA:CCRO3,0.428943
+62498,2005-12-23T09:00:00,BMFBOVESPA:CCRO3,0.429528
+62499,2005-12-26T09:00:00,BMFBOVESPA:CCRO3,0.426606
+62500,2005-12-27T09:00:00,BMFBOVESPA:CCRO3,0.428943
+62501,2005-12-28T09:00:00,BMFBOVESPA:CCRO3,0.432449
+62502,2005-12-29T09:00:00,BMFBOVESPA:CCRO3,0.426606
+62503,2006-01-02T09:00:00,BMFBOVESPA:CCRO3,0.426313
+62504,2006-01-03T09:00:00,BMFBOVESPA:CCRO3,0.443845
+62505,2006-01-04T09:00:00,BMFBOVESPA:CCRO3,0.469266
+62506,2006-01-05T09:00:00,BMFBOVESPA:CCRO3,0.490012
+62507,2006-01-06T09:00:00,BMFBOVESPA:CCRO3,0.481246
+62508,2006-01-09T09:00:00,BMFBOVESPA:CCRO3,0.467513
+62509,2006-01-10T09:00:00,BMFBOVESPA:CCRO3,0.465468
+62510,2006-01-11T09:00:00,BMFBOVESPA:CCRO3,0.466344
+62511,2006-01-12T09:00:00,BMFBOVESPA:CCRO3,0.467513
+62512,2006-01-13T09:00:00,BMFBOVESPA:CCRO3,0.472772
+62513,2006-01-16T09:00:00,BMFBOVESPA:CCRO3,0.498193
+62514,2006-01-17T09:00:00,BMFBOVESPA:CCRO3,0.493518
+62515,2006-01-18T09:00:00,BMFBOVESPA:CCRO3,0.498486
+62516,2006-01-19T09:00:00,BMFBOVESPA:CCRO3,0.497317
+62517,2006-01-20T09:00:00,BMFBOVESPA:CCRO3,0.494687
+62518,2006-01-23T09:00:00,BMFBOVESPA:CCRO3,0.492057
+62519,2006-01-24T09:00:00,BMFBOVESPA:CCRO3,0.497317
+62520,2006-01-26T09:00:00,BMFBOVESPA:CCRO3,0.511927
+62521,2006-01-27T09:00:00,BMFBOVESPA:CCRO3,0.529166
+62522,2006-01-30T09:00:00,BMFBOVESPA:CCRO3,0.518647
+62523,2006-01-31T09:00:00,BMFBOVESPA:CCRO3,0.518647
+62524,2006-02-01T09:00:00,BMFBOVESPA:CCRO3,0.521277
+62525,2006-02-02T09:00:00,BMFBOVESPA:CCRO3,2.057057
+62526,2006-02-03T09:00:00,BMFBOVESPA:CCRO3,2.12134
+62527,2006-02-06T09:00:00,BMFBOVESPA:CCRO3,2.122509
+62528,2006-02-07T09:00:00,BMFBOVESPA:CCRO3,2.074589
+62529,2006-02-08T09:00:00,BMFBOVESPA:CCRO3,2.009137
+62530,2006-02-09T09:00:00,BMFBOVESPA:CCRO3,1.903947
+62531,2006-02-10T09:00:00,BMFBOVESPA:CCRO3,1.834988
+62532,2006-02-13T09:00:00,BMFBOVESPA:CCRO3,1.830313
+62533,2006-02-14T09:00:00,BMFBOVESPA:CCRO3,1.826807
+62534,2006-02-15T09:00:00,BMFBOVESPA:CCRO3,1.834988
+62535,2006-02-16T09:00:00,BMFBOVESPA:CCRO3,1.942516
+62536,2006-02-17T09:00:00,BMFBOVESPA:CCRO3,1.858364
+62537,2006-02-20T10:00:00,BMFBOVESPA:CCRO3,1.781224
+62538,2006-02-21T10:00:00,BMFBOVESPA:CCRO3,1.715773
+62539,2006-02-22T10:00:00,BMFBOVESPA:CCRO3,1.659671
+62540,2006-02-23T10:00:00,BMFBOVESPA:CCRO3,1.75668
+62541,2006-02-24T10:00:00,BMFBOVESPA:CCRO3,1.849014
+62542,2006-03-01T10:00:00,BMFBOVESPA:CCRO3,1.922647
+62543,2006-03-02T10:00:00,BMFBOVESPA:CCRO3,1.908622
+62544,2006-03-03T10:00:00,BMFBOVESPA:CCRO3,1.917972
+62545,2006-03-06T10:00:00,BMFBOVESPA:CCRO3,1.858364
+62546,2006-03-07T10:00:00,BMFBOVESPA:CCRO3,1.761355
+62547,2006-03-08T10:00:00,BMFBOVESPA:CCRO3,1.76603
+62548,2006-03-09T10:00:00,BMFBOVESPA:CCRO3,1.725123
+62549,2006-03-10T10:00:00,BMFBOVESPA:CCRO3,1.750836
+62550,2006-03-13T10:00:00,BMFBOVESPA:CCRO3,1.75668
+62551,2006-03-14T10:00:00,BMFBOVESPA:CCRO3,1.849014
+62552,2006-03-15T10:00:00,BMFBOVESPA:CCRO3,1.90044
+62553,2006-03-16T10:00:00,BMFBOVESPA:CCRO3,1.937841
+62554,2006-03-17T10:00:00,BMFBOVESPA:CCRO3,1.953035
+62555,2006-03-20T10:00:00,BMFBOVESPA:CCRO3,1.92966
+62556,2006-03-21T10:00:00,BMFBOVESPA:CCRO3,1.940179
+62557,2006-03-22T10:00:00,BMFBOVESPA:CCRO3,2.043032
+62558,2006-03-23T10:00:00,BMFBOVESPA:CCRO3,1.941348
+62559,2006-03-24T10:00:00,BMFBOVESPA:CCRO3,1.936672
+62560,2006-03-27T10:00:00,BMFBOVESPA:CCRO3,1.964723
+62561,2006-03-28T10:00:00,BMFBOVESPA:CCRO3,1.844339
+62562,2006-03-29T10:00:00,BMFBOVESPA:CCRO3,1.917972
+62563,2006-03-30T10:00:00,BMFBOVESPA:CCRO3,2.011735
+62564,2006-03-31T10:00:00,BMFBOVESPA:CCRO3,1.920346
+62565,2006-04-03T10:00:00,BMFBOVESPA:CCRO3,1.871685
+62566,2006-04-04T10:00:00,BMFBOVESPA:CCRO3,1.928654
+62567,2006-04-05T10:00:00,BMFBOVESPA:CCRO3,1.876432
+62568,2006-04-06T10:00:00,BMFBOVESPA:CCRO3,1.933402
+62569,2006-04-07T10:00:00,BMFBOVESPA:CCRO3,1.965447
+62570,2006-04-10T10:00:00,BMFBOVESPA:CCRO3,1.895422
+62571,2006-04-11T10:00:00,BMFBOVESPA:CCRO3,1.871685
+62572,2006-04-12T10:00:00,BMFBOVESPA:CCRO3,1.852695
+62573,2006-04-13T10:00:00,BMFBOVESPA:CCRO3,1.809968
+62574,2006-04-17T10:00:00,BMFBOVESPA:CCRO3,1.781483
+62575,2006-04-18T10:00:00,BMFBOVESPA:CCRO3,1.795726
+62576,2006-04-19T10:00:00,BMFBOVESPA:CCRO3,1.790978
+62577,2006-04-20T10:00:00,BMFBOVESPA:CCRO3,1.819463
+62578,2006-04-24T10:00:00,BMFBOVESPA:CCRO3,1.787418
+62579,2006-04-25T10:00:00,BMFBOVESPA:CCRO3,1.800473
+62580,2006-04-26T10:00:00,BMFBOVESPA:CCRO3,1.800473
+62581,2006-04-27T10:00:00,BMFBOVESPA:CCRO3,1.764867
+62582,2006-04-28T10:00:00,BMFBOVESPA:CCRO3,1.735196
+62583,2006-05-02T10:00:00,BMFBOVESPA:CCRO3,1.800473
+62584,2006-05-03T10:00:00,BMFBOVESPA:CCRO3,1.762493
+62585,2006-05-04T10:00:00,BMFBOVESPA:CCRO3,1.692468
+62586,2006-05-05T10:00:00,BMFBOVESPA:CCRO3,1.735196
+62587,2006-05-08T10:00:00,BMFBOVESPA:CCRO3,1.790978
+62588,2006-05-09T10:00:00,BMFBOVESPA:CCRO3,1.885927
+62589,2006-05-10T10:00:00,BMFBOVESPA:CCRO3,1.876432
+62590,2006-05-11T10:00:00,BMFBOVESPA:CCRO3,1.819463
+62591,2006-05-12T10:00:00,BMFBOVESPA:CCRO3,1.800473
+62592,2006-05-15T10:00:00,BMFBOVESPA:CCRO3,1.777923
+62593,2006-05-16T10:00:00,BMFBOVESPA:CCRO3,1.800473
+62594,2006-05-17T10:00:00,BMFBOVESPA:CCRO3,1.735196
+62595,2006-05-18T10:00:00,BMFBOVESPA:CCRO3,1.754185
+62596,2006-05-19T10:00:00,BMFBOVESPA:CCRO3,1.707898
+62597,2006-05-22T10:00:00,BMFBOVESPA:CCRO3,1.659236
+62598,2006-05-23T10:00:00,BMFBOVESPA:CCRO3,1.592772
+62599,2006-05-24T10:00:00,BMFBOVESPA:CCRO3,1.516813
+62600,2006-05-25T10:00:00,BMFBOVESPA:CCRO3,1.696029
+62601,2006-05-26T10:00:00,BMFBOVESPA:CCRO3,1.724514
+62602,2006-05-29T10:00:00,BMFBOVESPA:CCRO3,1.678226
+62603,2006-05-30T10:00:00,BMFBOVESPA:CCRO3,1.659236
+62604,2006-05-31T10:00:00,BMFBOVESPA:CCRO3,1.635499
+62605,2006-06-01T10:00:00,BMFBOVESPA:CCRO3,1.706711
+62606,2006-06-02T10:00:00,BMFBOVESPA:CCRO3,1.697216
+62607,2006-06-05T10:00:00,BMFBOVESPA:CCRO3,1.635499
+62608,2006-06-06T10:00:00,BMFBOVESPA:CCRO3,1.649741
+62609,2006-06-07T10:00:00,BMFBOVESPA:CCRO3,1.640246
+62610,2006-06-08T10:00:00,BMFBOVESPA:CCRO3,1.706711
+62611,2006-06-09T10:00:00,BMFBOVESPA:CCRO3,1.687721
+62612,2006-06-12T10:00:00,BMFBOVESPA:CCRO3,1.608201
+62613,2006-06-13T10:00:00,BMFBOVESPA:CCRO3,1.611762
+62614,2006-06-14T10:00:00,BMFBOVESPA:CCRO3,1.678226
+62615,2006-06-16T10:00:00,BMFBOVESPA:CCRO3,1.650928
+62616,2006-06-19T10:00:00,BMFBOVESPA:CCRO3,1.687721
+62617,2006-06-20T10:00:00,BMFBOVESPA:CCRO3,1.668731
+62618,2006-06-21T10:00:00,BMFBOVESPA:CCRO3,1.629565
+62619,2006-06-22T10:00:00,BMFBOVESPA:CCRO3,1.659236
+62620,2006-06-23T10:00:00,BMFBOVESPA:CCRO3,1.678226
+62621,2006-06-26T10:00:00,BMFBOVESPA:CCRO3,1.663984
+62622,2006-06-27T10:00:00,BMFBOVESPA:CCRO3,1.649741
+62623,2006-06-28T10:00:00,BMFBOVESPA:CCRO3,1.612949
+62624,2006-06-29T10:00:00,BMFBOVESPA:CCRO3,1.691282
+62625,2006-06-30T10:00:00,BMFBOVESPA:CCRO3,1.678226
+62626,2006-07-03T10:00:00,BMFBOVESPA:CCRO3,1.757746
+62627,2006-07-04T10:00:00,BMFBOVESPA:CCRO3,1.739943
+62628,2006-07-05T10:00:00,BMFBOVESPA:CCRO3,1.649741
+62629,2006-07-06T10:00:00,BMFBOVESPA:CCRO3,1.652115
+62630,2006-07-07T10:00:00,BMFBOVESPA:CCRO3,1.729261
+62631,2006-07-10T10:00:00,BMFBOVESPA:CCRO3,1.668731
+62632,2006-07-11T10:00:00,BMFBOVESPA:CCRO3,1.654489
+62633,2006-07-12T10:00:00,BMFBOVESPA:CCRO3,1.682974
+62634,2006-07-13T10:00:00,BMFBOVESPA:CCRO3,1.644994
+62635,2006-07-14T10:00:00,BMFBOVESPA:CCRO3,1.682974
+62636,2006-07-17T10:00:00,BMFBOVESPA:CCRO3,1.6806
+62637,2006-07-18T10:00:00,BMFBOVESPA:CCRO3,1.732822
+62638,2006-07-19T10:00:00,BMFBOVESPA:CCRO3,1.809968
+62639,2006-07-20T10:00:00,BMFBOVESPA:CCRO3,1.776736
+62640,2006-07-21T10:00:00,BMFBOVESPA:CCRO3,1.781483
+62641,2006-07-24T10:00:00,BMFBOVESPA:CCRO3,1.857443
+62642,2006-07-25T10:00:00,BMFBOVESPA:CCRO3,1.923907
+62643,2006-07-26T10:00:00,BMFBOVESPA:CCRO3,1.923907
+62644,2006-07-27T10:00:00,BMFBOVESPA:CCRO3,1.866938
+62645,2006-07-28T10:00:00,BMFBOVESPA:CCRO3,1.912038
+62646,2006-07-31T10:00:00,BMFBOVESPA:CCRO3,1.938149
+62647,2006-08-01T10:00:00,BMFBOVESPA:CCRO3,1.895422
+62648,2006-08-02T10:00:00,BMFBOVESPA:CCRO3,1.894235
+62649,2006-08-03T10:00:00,BMFBOVESPA:CCRO3,1.836079
+62650,2006-08-04T10:00:00,BMFBOVESPA:CCRO3,1.88118
+62651,2006-08-07T10:00:00,BMFBOVESPA:CCRO3,1.857443
+62652,2006-08-08T10:00:00,BMFBOVESPA:CCRO3,1.857443
+62653,2006-08-09T10:00:00,BMFBOVESPA:CCRO3,1.847948
+62654,2006-08-10T10:00:00,BMFBOVESPA:CCRO3,1.904917
+62655,2006-08-11T10:00:00,BMFBOVESPA:CCRO3,1.987685
+62656,2006-08-14T10:00:00,BMFBOVESPA:CCRO3,1.98645
+62657,2006-08-15T10:00:00,BMFBOVESPA:CCRO3,2.037099
+62658,2006-08-16T10:00:00,BMFBOVESPA:CCRO3,2.051924
+62659,2006-08-17T10:00:00,BMFBOVESPA:CCRO3,2.016098
+62660,2006-08-18T10:00:00,BMFBOVESPA:CCRO3,2.027217
+62661,2006-08-21T10:00:00,BMFBOVESPA:CCRO3,2.043276
+62662,2006-08-22T10:00:00,BMFBOVESPA:CCRO3,1.996333
+62663,2006-08-23T10:00:00,BMFBOVESPA:CCRO3,1.98645
+62664,2006-08-24T10:00:00,BMFBOVESPA:CCRO3,2.037099
+62665,2006-08-25T10:00:00,BMFBOVESPA:CCRO3,2.082808
+62666,2006-08-28T10:00:00,BMFBOVESPA:CCRO3,2.128516
+62667,2006-08-29T10:00:00,BMFBOVESPA:CCRO3,2.117397
+62668,2006-08-30T10:00:00,BMFBOVESPA:CCRO3,2.087749
+62669,2006-08-31T10:00:00,BMFBOVESPA:CCRO3,2.12728
+62670,2006-09-01T10:00:00,BMFBOVESPA:CCRO3,2.195225
+62671,2006-09-04T10:00:00,BMFBOVESPA:CCRO3,2.240933
+62672,2006-09-05T10:00:00,BMFBOVESPA:CCRO3,2.23105
+62673,2006-09-06T10:00:00,BMFBOVESPA:CCRO3,2.221167
+62674,2006-09-08T10:00:00,BMFBOVESPA:CCRO3,2.240933
+62675,2006-09-11T10:00:00,BMFBOVESPA:CCRO3,2.23105
+62676,2006-09-12T10:00:00,BMFBOVESPA:CCRO3,2.138398
+62677,2006-09-13T10:00:00,BMFBOVESPA:CCRO3,2.077866
+62678,2006-09-14T10:00:00,BMFBOVESPA:CCRO3,2.10875
+62679,2006-09-15T10:00:00,BMFBOVESPA:CCRO3,2.187813
+62680,2006-09-18T10:00:00,BMFBOVESPA:CCRO3,2.235991
+62681,2006-09-19T10:00:00,BMFBOVESPA:CCRO3,2.179165
+62682,2006-09-20T10:00:00,BMFBOVESPA:CCRO3,2.12481
+62683,2006-09-21T10:00:00,BMFBOVESPA:CCRO3,2.087749
+62684,2006-09-22T10:00:00,BMFBOVESPA:CCRO3,2.103809
+62685,2006-09-25T10:00:00,BMFBOVESPA:CCRO3,2.21499
+62686,2006-09-26T10:00:00,BMFBOVESPA:CCRO3,2.210049
+62687,2006-09-27T10:00:00,BMFBOVESPA:CCRO3,2.184107
+62688,2006-09-28T10:00:00,BMFBOVESPA:CCRO3,2.138398
+62689,2006-09-29T10:00:00,BMFBOVESPA:CCRO3,2.138398
+62690,2006-10-02T10:00:00,BMFBOVESPA:CCRO3,2.266875
+62691,2006-10-03T10:00:00,BMFBOVESPA:CCRO3,2.30023
+62692,2006-10-04T10:00:00,BMFBOVESPA:CCRO3,2.408941
+62693,2006-10-05T10:00:00,BMFBOVESPA:CCRO3,2.336055
+62694,2006-10-06T10:00:00,BMFBOVESPA:CCRO3,2.322466
+62695,2006-10-09T10:00:00,BMFBOVESPA:CCRO3,2.281699
+62696,2006-10-10T10:00:00,BMFBOVESPA:CCRO3,2.342232
+62697,2006-10-11T10:00:00,BMFBOVESPA:CCRO3,2.336055
+62698,2006-10-13T10:00:00,BMFBOVESPA:CCRO3,2.329879
+62699,2006-10-16T10:00:00,BMFBOVESPA:CCRO3,2.31876
+62700,2006-10-17T10:00:00,BMFBOVESPA:CCRO3,2.347173
+62701,2006-10-18T10:00:00,BMFBOVESPA:CCRO3,2.3027
+62702,2006-10-19T10:00:00,BMFBOVESPA:CCRO3,2.235991
+62703,2006-10-20T10:00:00,BMFBOVESPA:CCRO3,2.240933
+62704,2006-10-23T10:00:00,BMFBOVESPA:CCRO3,2.30023
+62705,2006-10-24T10:00:00,BMFBOVESPA:CCRO3,2.306407
+62706,2006-10-25T10:00:00,BMFBOVESPA:CCRO3,2.287876
+62707,2006-10-26T10:00:00,BMFBOVESPA:CCRO3,2.276758
+62708,2006-10-27T10:00:00,BMFBOVESPA:CCRO3,2.233521
+62709,2006-10-30T10:00:00,BMFBOVESPA:CCRO3,2.23105
+62710,2006-10-31T10:00:00,BMFBOVESPA:CCRO3,2.329879
+62711,2006-11-01T10:00:00,BMFBOVESPA:CCRO3,2.411412
+62712,2006-11-03T10:00:00,BMFBOVESPA:CCRO3,2.413883
+62713,2006-11-06T09:00:00,BMFBOVESPA:CCRO3,2.504063
+62714,2006-11-07T09:00:00,BMFBOVESPA:CCRO3,2.38794
+62715,2006-11-08T09:00:00,BMFBOVESPA:CCRO3,2.413883
+62716,2006-11-09T09:00:00,BMFBOVESPA:CCRO3,2.483062
+62717,2006-11-10T09:00:00,BMFBOVESPA:CCRO3,2.459591
+62718,2006-11-13T09:00:00,BMFBOVESPA:CCRO3,2.418824
+62719,2006-11-14T09:00:00,BMFBOVESPA:CCRO3,2.454649
+62720,2006-11-16T09:00:00,BMFBOVESPA:CCRO3,2.505299
+62721,2006-11-17T09:00:00,BMFBOVESPA:CCRO3,2.495416
+62722,2006-11-21T09:00:00,BMFBOVESPA:CCRO3,2.637482
+62723,2006-11-22T09:00:00,BMFBOVESPA:CCRO3,2.719015
+62724,2006-11-23T09:00:00,BMFBOVESPA:CCRO3,2.749899
+62725,2006-11-24T09:00:00,BMFBOVESPA:CCRO3,2.728898
+62726,2006-11-27T09:00:00,BMFBOVESPA:CCRO3,2.647364
+62727,2006-11-28T09:00:00,BMFBOVESPA:CCRO3,2.723956
+62728,2006-11-29T09:00:00,BMFBOVESPA:CCRO3,2.775841
+62729,2006-11-30T09:00:00,BMFBOVESPA:CCRO3,2.80549
+62730,2006-12-01T09:00:00,BMFBOVESPA:CCRO3,2.877141
+62731,2006-12-04T09:00:00,BMFBOVESPA:CCRO3,2.973498
+62732,2006-12-05T09:00:00,BMFBOVESPA:CCRO3,3.014265
+62733,2006-12-06T09:00:00,BMFBOVESPA:CCRO3,2.968557
+62734,2006-12-07T09:00:00,BMFBOVESPA:CCRO3,2.950026
+62735,2006-12-08T09:00:00,BMFBOVESPA:CCRO3,2.917907
+62736,2006-12-11T09:00:00,BMFBOVESPA:CCRO3,2.882082
+62737,2006-12-12T09:00:00,BMFBOVESPA:CCRO3,2.851198
+62738,2006-12-13T09:00:00,BMFBOVESPA:CCRO3,2.846257
+62739,2006-12-14T09:00:00,BMFBOVESPA:CCRO3,2.826491
+62740,2006-12-15T09:00:00,BMFBOVESPA:CCRO3,2.832668
+62741,2006-12-18T09:00:00,BMFBOVESPA:CCRO3,2.836374
+62742,2006-12-19T09:00:00,BMFBOVESPA:CCRO3,2.826491
+62743,2006-12-20T09:00:00,BMFBOVESPA:CCRO3,2.851198
+62744,2006-12-21T09:00:00,BMFBOVESPA:CCRO3,2.831432
+62745,2006-12-22T09:00:00,BMFBOVESPA:CCRO3,2.831432
+62746,2006-12-26T09:00:00,BMFBOVESPA:CCRO3,2.938908
+62747,2006-12-27T09:00:00,BMFBOVESPA:CCRO3,2.958674
+62748,2006-12-28T09:00:00,BMFBOVESPA:CCRO3,2.938908
+62749,2007-01-02T09:00:00,BMFBOVESPA:CCRO3,3.055031
+62750,2007-01-03T09:00:00,BMFBOVESPA:CCRO3,3.040207
+62751,2007-01-04T09:00:00,BMFBOVESPA:CCRO3,2.953732
+62752,2007-01-05T09:00:00,BMFBOVESPA:CCRO3,2.942614
+62753,2007-01-08T09:00:00,BMFBOVESPA:CCRO3,2.891965
+62754,2007-01-09T09:00:00,BMFBOVESPA:CCRO3,2.799313
+62755,2007-01-10T09:00:00,BMFBOVESPA:CCRO3,2.591774
+62756,2007-01-11T09:00:00,BMFBOVESPA:CCRO3,2.602892
+62757,2007-01-12T09:00:00,BMFBOVESPA:CCRO3,2.590538
+62758,2007-01-15T09:00:00,BMFBOVESPA:CCRO3,2.6486
+62759,2007-01-16T09:00:00,BMFBOVESPA:CCRO3,2.678248
+62760,2007-01-17T09:00:00,BMFBOVESPA:CCRO3,2.780783
+62761,2007-01-18T09:00:00,BMFBOVESPA:CCRO3,2.838844
+62762,2007-01-19T09:00:00,BMFBOVESPA:CCRO3,2.811667
+62763,2007-01-22T09:00:00,BMFBOVESPA:CCRO3,2.846257
+62764,2007-01-23T09:00:00,BMFBOVESPA:CCRO3,2.811667
+62765,2007-01-24T09:00:00,BMFBOVESPA:CCRO3,2.800548
+62766,2007-01-26T09:00:00,BMFBOVESPA:CCRO3,2.841315
+62767,2007-01-29T09:00:00,BMFBOVESPA:CCRO3,2.825256
+62768,2007-01-30T09:00:00,BMFBOVESPA:CCRO3,2.845021
+62769,2007-01-31T09:00:00,BMFBOVESPA:CCRO3,2.841315
+62770,2007-02-01T09:00:00,BMFBOVESPA:CCRO3,2.841315
+62771,2007-02-02T09:00:00,BMFBOVESPA:CCRO3,2.75484
+62772,2007-02-05T09:00:00,BMFBOVESPA:CCRO3,2.758546
+62773,2007-02-06T09:00:00,BMFBOVESPA:CCRO3,2.765958
+62774,2007-02-07T09:00:00,BMFBOVESPA:CCRO3,2.749899
+62775,2007-02-08T09:00:00,BMFBOVESPA:CCRO3,2.831432
+62776,2007-02-09T09:00:00,BMFBOVESPA:CCRO3,2.78943
+62777,2007-02-12T09:00:00,BMFBOVESPA:CCRO3,2.730133
+62778,2007-02-13T09:00:00,BMFBOVESPA:CCRO3,2.799313
+62779,2007-02-14T09:00:00,BMFBOVESPA:CCRO3,2.801784
+62780,2007-02-15T09:00:00,BMFBOVESPA:CCRO3,2.768429
+62781,2007-02-16T09:00:00,BMFBOVESPA:CCRO3,2.740016
+62782,2007-02-21T09:00:00,BMFBOVESPA:CCRO3,2.830197
+62783,2007-02-22T09:00:00,BMFBOVESPA:CCRO3,2.866022
+62784,2007-02-23T09:00:00,BMFBOVESPA:CCRO3,2.854904
+62785,2007-02-26T10:00:00,BMFBOVESPA:CCRO3,2.906789
+62786,2007-02-27T10:00:00,BMFBOVESPA:CCRO3,2.679484
+62787,2007-02-28T10:00:00,BMFBOVESPA:CCRO3,2.780783
+62788,2007-03-01T10:00:00,BMFBOVESPA:CCRO3,2.764723
+62789,2007-03-02T10:00:00,BMFBOVESPA:CCRO3,2.719015
+62790,2007-03-05T10:00:00,BMFBOVESPA:CCRO3,2.596715
+62791,2007-03-06T10:00:00,BMFBOVESPA:CCRO3,2.71778
+62792,2007-03-07T10:00:00,BMFBOVESPA:CCRO3,2.6486
+62793,2007-03-08T10:00:00,BMFBOVESPA:CCRO3,2.714074
+62794,2007-03-09T10:00:00,BMFBOVESPA:CCRO3,2.740016
+62795,2007-03-12T10:00:00,BMFBOVESPA:CCRO3,2.821549
+62796,2007-03-13T10:00:00,BMFBOVESPA:CCRO3,2.767194
+62797,2007-03-14T10:00:00,BMFBOVESPA:CCRO3,2.735075
+62798,2007-03-15T10:00:00,BMFBOVESPA:CCRO3,2.730133
+62799,2007-03-16T10:00:00,BMFBOVESPA:CCRO3,2.699249
+62800,2007-03-19T10:00:00,BMFBOVESPA:CCRO3,2.694308
+62801,2007-03-20T10:00:00,BMFBOVESPA:CCRO3,2.706662
+62802,2007-03-21T10:00:00,BMFBOVESPA:CCRO3,2.800548
+62803,2007-03-22T10:00:00,BMFBOVESPA:CCRO3,2.749899
+62804,2007-03-23T10:00:00,BMFBOVESPA:CCRO3,2.800548
+62805,2007-03-26T10:00:00,BMFBOVESPA:CCRO3,2.764723
+62806,2007-03-27T10:00:00,BMFBOVESPA:CCRO3,2.738781
+62807,2007-03-28T10:00:00,BMFBOVESPA:CCRO3,2.699249
+62808,2007-03-29T10:00:00,BMFBOVESPA:CCRO3,2.759782
+62809,2007-03-30T10:00:00,BMFBOVESPA:CCRO3,2.915208
+62810,2007-04-02T10:00:00,BMFBOVESPA:CCRO3,2.887408
+62811,2007-04-03T10:00:00,BMFBOVESPA:CCRO3,3.013771
+62812,2007-04-04T10:00:00,BMFBOVESPA:CCRO3,3.018826
+62813,2007-04-05T10:00:00,BMFBOVESPA:CCRO3,3.073162
+62814,2007-04-09T10:00:00,BMFBOVESPA:CCRO3,3.021353
+62815,2007-04-10T10:00:00,BMFBOVESPA:CCRO3,2.982181
+62816,2007-04-11T10:00:00,BMFBOVESPA:CCRO3,2.920263
+62817,2007-04-12T10:00:00,BMFBOVESPA:CCRO3,3.049153
+62818,2007-04-13T10:00:00,BMFBOVESPA:CCRO3,3.184362
+62819,2007-04-16T10:00:00,BMFBOVESPA:CCRO3,3.17299
+62820,2007-04-17T10:00:00,BMFBOVESPA:CCRO3,3.210899
+62821,2007-04-18T10:00:00,BMFBOVESPA:CCRO3,3.184362
+62822,2007-04-19T10:00:00,BMFBOVESPA:CCRO3,3.215953
+62823,2007-04-20T10:00:00,BMFBOVESPA:CCRO3,3.236172
+62824,2007-04-23T10:00:00,BMFBOVESPA:CCRO3,3.265235
+62825,2007-04-24T10:00:00,BMFBOVESPA:CCRO3,3.277871
+62826,2007-04-25T10:00:00,BMFBOVESPA:CCRO3,3.311989
+62827,2007-04-26T10:00:00,BMFBOVESPA:CCRO3,3.272817
+62828,2007-04-27T10:00:00,BMFBOVESPA:CCRO3,3.35369
+62829,2007-04-30T10:00:00,BMFBOVESPA:CCRO3,3.37138
+62830,2007-05-02T10:00:00,BMFBOVESPA:CCRO3,3.341053
+62831,2007-05-03T10:00:00,BMFBOVESPA:CCRO3,3.342317
+62832,2007-05-04T10:00:00,BMFBOVESPA:CCRO3,3.384017
+62833,2007-05-07T10:00:00,BMFBOVESPA:CCRO3,3.362535
+62834,2007-05-08T10:00:00,BMFBOVESPA:CCRO3,3.426981
+62835,2007-05-09T10:00:00,BMFBOVESPA:CCRO3,3.459835
+62836,2007-05-10T10:00:00,BMFBOVESPA:CCRO3,3.410553
+62837,2007-05-11T10:00:00,BMFBOVESPA:CCRO3,3.396653
+62838,2007-05-14T10:00:00,BMFBOVESPA:CCRO3,3.423189
+62839,2007-05-15T10:00:00,BMFBOVESPA:CCRO3,3.471208
+62840,2007-05-16T10:00:00,BMFBOVESPA:CCRO3,3.491426
+62841,2007-05-17T10:00:00,BMFBOVESPA:CCRO3,3.423189
+62842,2007-05-18T10:00:00,BMFBOVESPA:CCRO3,3.34358
+62843,2007-05-21T10:00:00,BMFBOVESPA:CCRO3,3.363799
+62844,2007-05-22T10:00:00,BMFBOVESPA:CCRO3,3.300617
+62845,2007-05-23T10:00:00,BMFBOVESPA:CCRO3,3.332208
+62846,2007-05-24T10:00:00,BMFBOVESPA:CCRO3,3.247544
+62847,2007-05-25T10:00:00,BMFBOVESPA:CCRO3,3.391599
+62848,2007-05-28T10:00:00,BMFBOVESPA:CCRO3,3.418135
+62849,2007-05-29T10:00:00,BMFBOVESPA:CCRO3,3.438353
+62850,2007-05-30T10:00:00,BMFBOVESPA:CCRO3,3.497744
+62851,2007-05-31T10:00:00,BMFBOVESPA:CCRO3,3.423189
+62852,2007-06-01T10:00:00,BMFBOVESPA:CCRO3,3.43709
+62853,2007-06-04T10:00:00,BMFBOVESPA:CCRO3,3.384017
+62854,2007-06-05T10:00:00,BMFBOVESPA:CCRO3,3.423189
+62855,2007-06-06T10:00:00,BMFBOVESPA:CCRO3,3.327153
+62856,2007-06-08T10:00:00,BMFBOVESPA:CCRO3,3.365062
+62857,2007-06-11T10:00:00,BMFBOVESPA:CCRO3,3.358744
+62858,2007-06-12T10:00:00,BMFBOVESPA:CCRO3,3.290508
+62859,2007-06-13T10:00:00,BMFBOVESPA:CCRO3,3.34358
+62860,2007-06-14T10:00:00,BMFBOVESPA:CCRO3,3.362535
+62861,2007-06-15T10:00:00,BMFBOVESPA:CCRO3,3.428244
+62862,2007-06-18T10:00:00,BMFBOVESPA:CCRO3,3.433299
+62863,2007-06-19T10:00:00,BMFBOVESPA:CCRO3,3.497744
+62864,2007-06-20T10:00:00,BMFBOVESPA:CCRO3,3.459835
+62865,2007-06-21T10:00:00,BMFBOVESPA:CCRO3,3.534389
+62866,2007-06-22T10:00:00,BMFBOVESPA:CCRO3,3.512908
+62867,2007-06-25T10:00:00,BMFBOVESPA:CCRO3,3.449726
+62868,2007-06-26T10:00:00,BMFBOVESPA:CCRO3,3.533126
+62869,2007-06-27T10:00:00,BMFBOVESPA:CCRO3,3.672126
+62870,2007-06-28T10:00:00,BMFBOVESPA:CCRO3,3.92738
+62871,2007-06-29T10:00:00,BMFBOVESPA:CCRO3,3.769426
+62872,2007-07-02T10:00:00,BMFBOVESPA:CCRO3,3.841453
+62873,2007-07-03T10:00:00,BMFBOVESPA:CCRO3,3.821235
+62874,2007-07-04T10:00:00,BMFBOVESPA:CCRO3,3.715089
+62875,2007-07-05T10:00:00,BMFBOVESPA:CCRO3,3.70498
+62876,2007-07-06T10:00:00,BMFBOVESPA:CCRO3,3.855353
+62877,2007-07-10T10:00:00,BMFBOVESPA:CCRO3,3.947598
+62878,2007-07-11T10:00:00,BMFBOVESPA:CCRO3,3.967817
+62879,2007-07-12T10:00:00,BMFBOVESPA:CCRO3,3.912216
+62880,2007-07-13T10:00:00,BMFBOVESPA:CCRO3,3.884417
+62881,2007-07-16T10:00:00,BMFBOVESPA:CCRO3,3.873044
+62882,2007-07-17T10:00:00,BMFBOVESPA:CCRO3,3.953917
+62883,2007-07-18T10:00:00,BMFBOVESPA:CCRO3,3.894526
+62884,2007-07-19T10:00:00,BMFBOVESPA:CCRO3,3.92738
+62885,2007-07-20T10:00:00,BMFBOVESPA:CCRO3,3.914744
+62886,2007-07-23T10:00:00,BMFBOVESPA:CCRO3,3.908426
+62887,2007-07-24T10:00:00,BMFBOVESPA:CCRO3,3.794699
+62888,2007-07-25T10:00:00,BMFBOVESPA:CCRO3,3.703717
+62889,2007-07-26T10:00:00,BMFBOVESPA:CCRO3,3.557135
+62890,2007-07-27T10:00:00,BMFBOVESPA:CCRO3,3.608944
+62891,2007-07-30T10:00:00,BMFBOVESPA:CCRO3,3.713826
+62892,2007-07-31T10:00:00,BMFBOVESPA:CCRO3,3.615262
+62893,2007-08-01T10:00:00,BMFBOVESPA:CCRO3,3.502798
+62894,2007-08-02T10:00:00,BMFBOVESPA:CCRO3,3.569771
+62895,2007-08-03T10:00:00,BMFBOVESPA:CCRO3,3.529335
+62896,2007-08-06T10:00:00,BMFBOVESPA:CCRO3,3.583671
+62897,2007-08-07T10:00:00,BMFBOVESPA:CCRO3,3.751735
+62898,2007-08-08T10:00:00,BMFBOVESPA:CCRO3,3.884417
+62899,2007-08-09T10:00:00,BMFBOVESPA:CCRO3,3.832608
+62900,2007-08-10T10:00:00,BMFBOVESPA:CCRO3,3.906636
+62901,2007-08-13T10:00:00,BMFBOVESPA:CCRO3,3.918325
+62902,2007-08-14T10:00:00,BMFBOVESPA:CCRO3,3.854686
+62903,2007-08-15T10:00:00,BMFBOVESPA:CCRO3,3.661173
+62904,2007-08-16T10:00:00,BMFBOVESPA:CCRO3,3.378046
+62905,2007-08-17T10:00:00,BMFBOVESPA:CCRO3,3.655978
+62906,2007-08-20T10:00:00,BMFBOVESPA:CCRO3,3.783255
+62907,2007-08-21T10:00:00,BMFBOVESPA:CCRO3,3.761176
+62908,2007-08-22T10:00:00,BMFBOVESPA:CCRO3,3.779359
+62909,2007-08-23T10:00:00,BMFBOVESPA:CCRO3,3.783255
+62910,2007-08-24T10:00:00,BMFBOVESPA:CCRO3,3.88196
+62911,2007-08-27T10:00:00,BMFBOVESPA:CCRO3,3.839101
+62912,2007-08-28T10:00:00,BMFBOVESPA:CCRO3,3.692343
+62913,2007-08-29T10:00:00,BMFBOVESPA:CCRO3,3.76767
+62914,2007-08-30T10:00:00,BMFBOVESPA:CCRO3,3.739098
+62915,2007-08-31T10:00:00,BMFBOVESPA:CCRO3,3.794944
+62916,2007-09-03T10:00:00,BMFBOVESPA:CCRO3,3.783255
+62917,2007-09-04T10:00:00,BMFBOVESPA:CCRO3,3.739098
+62918,2007-09-05T10:00:00,BMFBOVESPA:CCRO3,3.833906
+62919,2007-09-06T10:00:00,BMFBOVESPA:CCRO3,3.827413
+62920,2007-09-10T10:00:00,BMFBOVESPA:CCRO3,3.711824
+62921,2007-09-11T10:00:00,BMFBOVESPA:CCRO3,3.76767
+62922,2007-09-12T10:00:00,BMFBOVESPA:CCRO3,3.728708
+62923,2007-09-13T10:00:00,BMFBOVESPA:CCRO3,3.77806
+62924,2007-09-14T10:00:00,BMFBOVESPA:CCRO3,3.872869
+62925,2007-09-17T10:00:00,BMFBOVESPA:CCRO3,3.783255
+62926,2007-09-18T10:00:00,BMFBOVESPA:CCRO3,3.919624
+62927,2007-09-19T10:00:00,BMFBOVESPA:CCRO3,3.928715
+62928,2007-09-20T10:00:00,BMFBOVESPA:CCRO3,3.862479
+62929,2007-09-21T10:00:00,BMFBOVESPA:CCRO3,3.862479
+62930,2007-09-24T10:00:00,BMFBOVESPA:CCRO3,3.918325
+62931,2007-09-25T10:00:00,BMFBOVESPA:CCRO3,3.906636
+62932,2007-09-26T10:00:00,BMFBOVESPA:CCRO3,4.00664
+62933,2007-09-27T10:00:00,BMFBOVESPA:CCRO3,4.084565
+62934,2007-09-28T10:00:00,BMFBOVESPA:CCRO3,4.118332
+62935,2007-10-01T10:00:00,BMFBOVESPA:CCRO3,4.320937
+62936,2007-10-02T10:00:00,BMFBOVESPA:CCRO3,4.253402
+62937,2007-10-03T10:00:00,BMFBOVESPA:CCRO3,4.145606
+62938,2007-10-04T10:00:00,BMFBOVESPA:CCRO3,4.319638
+62939,2007-10-05T10:00:00,BMFBOVESPA:CCRO3,4.320937
+62940,2007-10-08T10:00:00,BMFBOVESPA:CCRO3,4.330029
+62941,2007-10-09T10:00:00,BMFBOVESPA:CCRO3,4.019628
+62942,2007-10-10T10:00:00,BMFBOVESPA:CCRO3,3.737799
+62943,2007-10-11T10:00:00,BMFBOVESPA:CCRO3,3.648185
+62944,2007-10-15T09:00:00,BMFBOVESPA:CCRO3,3.454672
+62945,2007-10-16T09:00:00,BMFBOVESPA:CCRO3,3.349473
+62946,2007-10-17T09:00:00,BMFBOVESPA:CCRO3,3.331291
+62947,2007-10-18T09:00:00,BMFBOVESPA:CCRO3,3.549481
+62948,2007-10-19T09:00:00,BMFBOVESPA:CCRO3,3.471556
+62949,2007-10-22T09:00:00,BMFBOVESPA:CCRO3,3.388436
+62950,2007-10-23T09:00:00,BMFBOVESPA:CCRO3,3.426099
+62951,2007-10-24T09:00:00,BMFBOVESPA:CCRO3,3.458568
+62952,2007-10-25T09:00:00,BMFBOVESPA:CCRO3,3.404021
+62953,2007-10-26T09:00:00,BMFBOVESPA:CCRO3,3.404021
+62954,2007-10-29T09:00:00,BMFBOVESPA:CCRO3,3.437788
+62955,2007-10-30T09:00:00,BMFBOVESPA:CCRO3,3.554676
+62956,2007-10-31T09:00:00,BMFBOVESPA:CCRO3,3.57026
+62957,2007-11-01T09:00:00,BMFBOVESPA:CCRO3,3.593638
+62958,2007-11-05T09:00:00,BMFBOVESPA:CCRO3,3.683252
+62959,2007-11-06T09:00:00,BMFBOVESPA:CCRO3,3.633899
+62960,2007-11-07T09:00:00,BMFBOVESPA:CCRO3,3.592339
+62961,2007-11-08T09:00:00,BMFBOVESPA:CCRO3,3.446879
+62962,2007-11-09T09:00:00,BMFBOVESPA:CCRO3,3.314407
+62963,2007-11-12T09:00:00,BMFBOVESPA:CCRO3,3.292328
+62964,2007-11-13T09:00:00,BMFBOVESPA:CCRO3,3.304017
+62965,2007-11-14T09:00:00,BMFBOVESPA:CCRO3,3.459867
+62966,2007-11-16T09:00:00,BMFBOVESPA:CCRO3,3.459867
+62967,2007-11-19T09:00:00,BMFBOVESPA:CCRO3,3.292328
+62968,2007-11-21T09:00:00,BMFBOVESPA:CCRO3,3.226092
+62969,2007-11-22T09:00:00,BMFBOVESPA:CCRO3,3.18713
+62970,2007-11-23T09:00:00,BMFBOVESPA:CCRO3,3.304017
+62971,2007-11-26T09:00:00,BMFBOVESPA:CCRO3,3.180636
+62972,2007-11-27T09:00:00,BMFBOVESPA:CCRO3,3.284536
+62973,2007-11-28T09:00:00,BMFBOVESPA:CCRO3,3.520908
+62974,2007-11-29T09:00:00,BMFBOVESPA:CCRO3,3.505323
+62975,2007-11-30T09:00:00,BMFBOVESPA:CCRO3,3.493634
+62976,2007-12-03T09:00:00,BMFBOVESPA:CCRO3,3.480647
+62977,2007-12-04T09:00:00,BMFBOVESPA:CCRO3,3.481945
+62978,2007-12-05T09:00:00,BMFBOVESPA:CCRO3,3.517012
+62979,2007-12-06T09:00:00,BMFBOVESPA:CCRO3,3.561169
+62980,2007-12-07T09:00:00,BMFBOVESPA:CCRO3,3.571559
+62981,2007-12-10T09:00:00,BMFBOVESPA:CCRO3,3.571559
+62982,2007-12-11T09:00:00,BMFBOVESPA:CCRO3,3.492335
+62983,2007-12-12T09:00:00,BMFBOVESPA:CCRO3,3.536493
+62984,2007-12-13T09:00:00,BMFBOVESPA:CCRO3,3.449477
+62985,2007-12-14T09:00:00,BMFBOVESPA:CCRO3,3.331291
+62986,2007-12-17T09:00:00,BMFBOVESPA:CCRO3,3.148167
+62987,2007-12-18T09:00:00,BMFBOVESPA:CCRO3,3.248171
+62988,2007-12-19T09:00:00,BMFBOVESPA:CCRO3,3.214403
+62989,2007-12-20T09:00:00,BMFBOVESPA:CCRO3,3.236482
+62990,2007-12-21T09:00:00,BMFBOVESPA:CCRO3,3.204013
+62991,2007-12-26T09:00:00,BMFBOVESPA:CCRO3,3.180636
+62992,2007-12-27T09:00:00,BMFBOVESPA:CCRO3,3.12479
+62993,2007-12-28T09:00:00,BMFBOVESPA:CCRO3,3.068943
+62994,2008-01-02T09:00:00,BMFBOVESPA:CCRO3,3.13518
+62995,2008-01-03T09:00:00,BMFBOVESPA:CCRO3,3.058553
+62996,2008-01-04T09:00:00,BMFBOVESPA:CCRO3,2.926081
+62997,2008-01-07T09:00:00,BMFBOVESPA:CCRO3,2.991019
+62998,2008-01-08T09:00:00,BMFBOVESPA:CCRO3,3.096217
+62999,2008-01-09T09:00:00,BMFBOVESPA:CCRO3,3.131284
+63000,2008-01-10T09:00:00,BMFBOVESPA:CCRO3,3.102711
+63001,2008-01-11T09:00:00,BMFBOVESPA:CCRO3,3.091022
+63002,2008-01-14T09:00:00,BMFBOVESPA:CCRO3,3.092321
+63003,2008-01-15T09:00:00,BMFBOVESPA:CCRO3,3.013097
+63004,2008-01-16T09:00:00,BMFBOVESPA:CCRO3,2.89621
+63005,2008-01-17T09:00:00,BMFBOVESPA:CCRO3,2.791011
+63006,2008-01-18T09:00:00,BMFBOVESPA:CCRO3,2.722177
+63007,2008-01-21T09:00:00,BMFBOVESPA:CCRO3,2.426063
+63008,2008-01-22T09:00:00,BMFBOVESPA:CCRO3,2.623473
+63009,2008-01-23T09:00:00,BMFBOVESPA:CCRO3,2.58451
+63010,2008-01-24T09:00:00,BMFBOVESPA:CCRO3,2.805297
+63011,2008-01-28T09:00:00,BMFBOVESPA:CCRO3,2.809194
+63012,2008-01-29T09:00:00,BMFBOVESPA:CCRO3,2.891015
+63013,2008-01-30T09:00:00,BMFBOVESPA:CCRO3,3.024786
+63014,2008-01-31T09:00:00,BMFBOVESPA:CCRO3,3.163752
+63015,2008-02-01T09:00:00,BMFBOVESPA:CCRO3,3.248171
+63016,2008-02-06T09:00:00,BMFBOVESPA:CCRO3,3.236482
+63017,2008-02-07T09:00:00,BMFBOVESPA:CCRO3,3.148167
+63018,2008-02-08T09:00:00,BMFBOVESPA:CCRO3,3.18713
+63019,2008-02-11T09:00:00,BMFBOVESPA:CCRO3,3.236482
+63020,2008-02-12T09:00:00,BMFBOVESPA:CCRO3,3.235183
+63021,2008-02-13T09:00:00,BMFBOVESPA:CCRO3,3.23908
+63022,2008-02-14T09:00:00,BMFBOVESPA:CCRO3,3.226092
+63023,2008-02-15T09:00:00,BMFBOVESPA:CCRO3,3.219598
+63024,2008-02-18T10:00:00,BMFBOVESPA:CCRO3,3.226092
+63025,2008-02-19T10:00:00,BMFBOVESPA:CCRO3,3.220897
+63026,2008-02-20T10:00:00,BMFBOVESPA:CCRO3,3.392332
+63027,2008-02-21T10:00:00,BMFBOVESPA:CCRO3,3.219598
+63028,2008-02-22T10:00:00,BMFBOVESPA:CCRO3,3.248171
+63029,2008-02-25T10:00:00,BMFBOVESPA:CCRO3,3.241677
+63030,2008-02-26T10:00:00,BMFBOVESPA:CCRO3,3.275444
+63031,2008-02-27T10:00:00,BMFBOVESPA:CCRO3,3.219598
+63032,2008-02-28T10:00:00,BMFBOVESPA:CCRO3,3.291029
+63033,2008-02-29T10:00:00,BMFBOVESPA:CCRO3,3.219598
+63034,2008-03-03T10:00:00,BMFBOVESPA:CCRO3,3.180636
+63035,2008-03-04T10:00:00,BMFBOVESPA:CCRO3,3.04167
+63036,2008-03-05T10:00:00,BMFBOVESPA:CCRO3,3.046865
+63037,2008-03-06T10:00:00,BMFBOVESPA:CCRO3,2.954654
+63038,2008-03-07T10:00:00,BMFBOVESPA:CCRO3,3.005305
+63039,2008-03-10T10:00:00,BMFBOVESPA:CCRO3,2.857247
+63040,2008-03-11T10:00:00,BMFBOVESPA:CCRO3,2.994915
+63041,2008-03-12T10:00:00,BMFBOVESPA:CCRO3,3.058553
+63042,2008-03-13T10:00:00,BMFBOVESPA:CCRO3,3.080632
+63043,2008-03-14T10:00:00,BMFBOVESPA:CCRO3,3.075437
+63044,2008-03-17T10:00:00,BMFBOVESPA:CCRO3,3.080632
+63045,2008-03-18T10:00:00,BMFBOVESPA:CCRO3,3.085827
+63046,2008-03-19T10:00:00,BMFBOVESPA:CCRO3,2.957251
+63047,2008-03-20T10:00:00,BMFBOVESPA:CCRO3,2.985824
+63048,2008-03-24T10:00:00,BMFBOVESPA:CCRO3,2.985824
+63049,2008-03-25T10:00:00,BMFBOVESPA:CCRO3,3.107906
+63050,2008-03-26T10:00:00,BMFBOVESPA:CCRO3,3.057255
+63051,2008-03-27T10:00:00,BMFBOVESPA:CCRO3,3.027383
+63052,2008-03-28T10:00:00,BMFBOVESPA:CCRO3,3.044637
+63053,2008-03-31T10:00:00,BMFBOVESPA:CCRO3,3.008802
+63054,2008-04-01T10:00:00,BMFBOVESPA:CCRO3,3.230448
+63055,2008-04-02T10:00:00,BMFBOVESPA:CCRO3,3.17205
+63056,2008-04-03T10:00:00,BMFBOVESPA:CCRO3,3.158778
+63057,2008-04-04T10:00:00,BMFBOVESPA:CCRO3,3.149487
+63058,2008-04-07T10:00:00,BMFBOVESPA:CCRO3,3.07649
+63059,2008-04-08T10:00:00,BMFBOVESPA:CCRO3,3.207885
+63060,2008-04-09T10:00:00,BMFBOVESPA:CCRO3,3.137542
+63061,2008-04-10T10:00:00,BMFBOVESPA:CCRO3,3.120289
+63062,2008-04-11T10:00:00,BMFBOVESPA:CCRO3,3.142851
+63063,2008-04-14T10:00:00,BMFBOVESPA:CCRO3,3.084454
+63064,2008-04-15T10:00:00,BMFBOVESPA:CCRO3,3.108344
+63065,2008-04-16T10:00:00,BMFBOVESPA:CCRO3,3.137542
+63066,2008-04-17T10:00:00,BMFBOVESPA:CCRO3,3.218503
+63067,2008-04-18T10:00:00,BMFBOVESPA:CCRO3,3.226466
+63068,2008-04-22T10:00:00,BMFBOVESPA:CCRO3,3.242393
+63069,2008-04-23T10:00:00,BMFBOVESPA:CCRO3,3.19594
+63070,2008-04-24T10:00:00,BMFBOVESPA:CCRO3,3.169396
+63071,2008-04-25T10:00:00,BMFBOVESPA:CCRO3,3.242393
+63072,2008-04-28T10:00:00,BMFBOVESPA:CCRO3,3.264955
+63073,2008-04-29T10:00:00,BMFBOVESPA:CCRO3,3.217176
+63074,2008-04-30T10:00:00,BMFBOVESPA:CCRO3,3.718864
+63075,2008-05-02T10:00:00,BMFBOVESPA:CCRO3,3.643213
+63076,2008-05-05T10:00:00,BMFBOVESPA:CCRO3,3.660466
+63077,2008-05-06T10:00:00,BMFBOVESPA:CCRO3,3.765317
+63078,2008-05-07T10:00:00,BMFBOVESPA:CCRO3,3.718864
+63079,2008-05-08T10:00:00,BMFBOVESPA:CCRO3,3.718864
+63080,2008-05-09T10:00:00,BMFBOVESPA:CCRO3,3.742754
+63081,2008-05-12T10:00:00,BMFBOVESPA:CCRO3,3.774607
+63082,2008-05-13T10:00:00,BMFBOVESPA:CCRO3,3.799824
+63083,2008-05-14T10:00:00,BMFBOVESPA:CCRO3,3.810442
+63084,2008-05-15T10:00:00,BMFBOVESPA:CCRO3,3.770625
+63085,2008-05-16T10:00:00,BMFBOVESPA:CCRO3,3.648521
+63086,2008-05-19T10:00:00,BMFBOVESPA:CCRO3,3.538362
+63087,2008-05-20T10:00:00,BMFBOVESPA:CCRO3,3.62065
+63088,2008-05-21T10:00:00,BMFBOVESPA:CCRO3,3.5158
+63089,2008-05-23T10:00:00,BMFBOVESPA:CCRO3,3.535708
+63090,2008-05-26T10:00:00,BMFBOVESPA:CCRO3,3.498546
+63091,2008-05-27T10:00:00,BMFBOVESPA:CCRO3,3.434839
+63092,2008-05-28T10:00:00,BMFBOVESPA:CCRO3,3.495891
+63093,2008-05-29T10:00:00,BMFBOVESPA:CCRO3,3.607378
+63094,2008-05-30T10:00:00,BMFBOVESPA:CCRO3,3.801151
+63095,2008-06-02T10:00:00,BMFBOVESPA:CCRO3,3.781243
+63096,2008-06-03T10:00:00,BMFBOVESPA:CCRO3,3.811769
+63097,2008-06-04T10:00:00,BMFBOVESPA:CCRO3,3.904674
+63098,2008-06-05T10:00:00,BMFBOVESPA:CCRO3,3.921928
+63099,2008-06-06T10:00:00,BMFBOVESPA:CCRO3,3.807788
+63100,2008-06-09T10:00:00,BMFBOVESPA:CCRO3,3.835659
+63101,2008-06-10T10:00:00,BMFBOVESPA:CCRO3,3.718864
+63102,2008-06-11T10:00:00,BMFBOVESPA:CCRO3,3.789206
+63103,2008-06-12T10:00:00,BMFBOVESPA:CCRO3,3.913965
+63104,2008-06-13T10:00:00,BMFBOVESPA:CCRO3,3.909983
+63105,2008-06-16T10:00:00,BMFBOVESPA:CCRO3,3.993598
+63106,2008-06-17T10:00:00,BMFBOVESPA:CCRO3,4.167463
+63107,2008-06-18T10:00:00,BMFBOVESPA:CCRO3,4.090485
+63108,2008-06-19T10:00:00,BMFBOVESPA:CCRO3,4.057304
+63109,2008-06-20T10:00:00,BMFBOVESPA:CCRO3,4.009524
+63110,2008-06-23T10:00:00,BMFBOVESPA:CCRO3,3.947145
+63111,2008-06-24T10:00:00,BMFBOVESPA:CCRO3,3.823714
+63112,2008-06-25T10:00:00,BMFBOVESPA:CCRO3,3.823714
+63113,2008-06-26T10:00:00,BMFBOVESPA:CCRO3,3.637904
+63114,2008-06-27T10:00:00,BMFBOVESPA:CCRO3,3.713555
+63115,2008-06-30T10:00:00,BMFBOVESPA:CCRO3,3.683029
+63116,2008-07-01T10:00:00,BMFBOVESPA:CCRO3,3.619322
+63117,2008-07-02T10:00:00,BMFBOVESPA:CCRO3,3.506509
+63118,2008-07-03T10:00:00,BMFBOVESPA:CCRO3,3.462711
+63119,2008-07-04T10:00:00,BMFBOVESPA:CCRO3,3.486601
+63120,2008-07-07T10:00:00,BMFBOVESPA:CCRO3,3.347243
+63121,2008-07-08T10:00:00,BMFBOVESPA:CCRO3,3.345916
+63122,2008-07-10T10:00:00,BMFBOVESPA:CCRO3,3.333971
+63123,2008-07-11T10:00:00,BMFBOVESPA:CCRO3,3.387059
+63124,2008-07-14T10:00:00,BMFBOVESPA:CCRO3,3.318044
+63125,2008-07-15T10:00:00,BMFBOVESPA:CCRO3,3.440148
+63126,2008-07-16T10:00:00,BMFBOVESPA:CCRO3,3.441475
+63127,2008-07-17T10:00:00,BMFBOVESPA:CCRO3,3.445457
+63128,2008-07-18T10:00:00,BMFBOVESPA:CCRO3,3.456075
+63129,2008-07-21T10:00:00,BMFBOVESPA:CCRO3,3.491909
+63130,2008-07-22T10:00:00,BMFBOVESPA:CCRO3,3.457402
+63131,2008-07-23T10:00:00,BMFBOVESPA:CCRO3,3.486601
+63132,2008-07-24T10:00:00,BMFBOVESPA:CCRO3,3.452093
+63133,2008-07-25T10:00:00,BMFBOVESPA:CCRO3,3.436166
+63134,2008-07-28T10:00:00,BMFBOVESPA:CCRO3,3.461384
+63135,2008-07-29T10:00:00,BMFBOVESPA:CCRO3,3.665775
+63136,2008-07-30T10:00:00,BMFBOVESPA:CCRO3,3.741427
+63137,2008-07-31T10:00:00,BMFBOVESPA:CCRO3,3.702937
+63138,2008-08-01T10:00:00,BMFBOVESPA:CCRO3,3.567561
+63139,2008-08-04T10:00:00,BMFBOVESPA:CCRO3,3.551634
+63140,2008-08-05T10:00:00,BMFBOVESPA:CCRO3,3.533053
+63141,2008-08-06T10:00:00,BMFBOVESPA:CCRO3,3.667102
+63142,2008-08-07T10:00:00,BMFBOVESPA:CCRO3,3.625959
+63143,2008-08-08T10:00:00,BMFBOVESPA:CCRO3,3.625959
+63144,2008-08-11T10:00:00,BMFBOVESPA:CCRO3,3.440148
+63145,2008-08-12T10:00:00,BMFBOVESPA:CCRO3,3.647219
+63146,2008-08-13T10:00:00,BMFBOVESPA:CCRO3,3.619609
+63147,2008-08-14T10:00:00,BMFBOVESPA:CCRO3,3.701057
+63148,2008-08-15T10:00:00,BMFBOVESPA:CCRO3,3.604424
+63149,2008-08-18T10:00:00,BMFBOVESPA:CCRO3,3.556107
+63150,2008-08-19T10:00:00,BMFBOVESPA:CCRO3,3.615468
+63151,2008-08-20T10:00:00,BMFBOVESPA:CCRO3,3.609946
+63152,2008-08-21T10:00:00,BMFBOVESPA:CCRO3,3.641697
+63153,2008-08-22T10:00:00,BMFBOVESPA:CCRO3,3.627892
+63154,2008-08-25T10:00:00,BMFBOVESPA:CCRO3,3.648599
+63155,2008-08-26T10:00:00,BMFBOVESPA:CCRO3,3.661023
+63156,2008-08-27T10:00:00,BMFBOVESPA:CCRO3,3.681731
+63157,2008-08-28T10:00:00,BMFBOVESPA:CCRO3,3.85291
+63158,2008-08-29T10:00:00,BMFBOVESPA:CCRO3,3.730047
+63159,2008-09-01T10:00:00,BMFBOVESPA:CCRO3,3.659643
+63160,2008-09-02T10:00:00,BMFBOVESPA:CCRO3,3.627892
+63161,2008-09-03T10:00:00,BMFBOVESPA:CCRO3,3.516073
+63162,2008-09-04T10:00:00,BMFBOVESPA:CCRO3,3.540922
+63163,2008-09-05T10:00:00,BMFBOVESPA:CCRO3,3.62099
+63164,2008-09-08T10:00:00,BMFBOVESPA:CCRO3,3.643077
+63165,2008-09-09T10:00:00,BMFBOVESPA:CCRO3,3.449811
+63166,2008-09-10T10:00:00,BMFBOVESPA:CCRO3,3.436006
+63167,2008-09-11T10:00:00,BMFBOVESPA:CCRO3,3.329709
+63168,2008-09-12T10:00:00,BMFBOVESPA:CCRO3,3.228934
+63169,2008-09-15T10:00:00,BMFBOVESPA:CCRO3,3.204086
+63170,2008-09-16T10:00:00,BMFBOVESPA:CCRO3,3.115735
+63171,2008-09-17T10:00:00,BMFBOVESPA:CCRO3,3.046711
+63172,2008-09-18T10:00:00,BMFBOVESPA:CCRO3,3.046711
+63173,2008-09-19T10:00:00,BMFBOVESPA:CCRO3,3.21513
+63174,2008-09-22T10:00:00,BMFBOVESPA:CCRO3,3.222032
+63175,2008-09-23T10:00:00,BMFBOVESPA:CCRO3,3.103311
+63176,2008-09-24T10:00:00,BMFBOVESPA:CCRO3,3.04257
+63177,2008-09-25T10:00:00,BMFBOVESPA:CCRO3,3.199944
+63178,2008-09-26T10:00:00,BMFBOVESPA:CCRO3,3.164052
+63179,2008-09-29T10:00:00,BMFBOVESPA:CCRO3,3.002536
+63180,2008-09-30T10:00:00,BMFBOVESPA:CCRO3,3.12816
+63181,2008-10-01T10:00:00,BMFBOVESPA:CCRO3,3.115735
+63182,2008-10-02T10:00:00,BMFBOVESPA:CCRO3,2.908664
+63183,2008-10-03T10:00:00,BMFBOVESPA:CCRO3,2.727821
+63184,2008-10-06T10:00:00,BMFBOVESPA:CCRO3,2.712636
+63185,2008-10-07T10:00:00,BMFBOVESPA:CCRO3,2.715397
+63186,2008-10-08T10:00:00,BMFBOVESPA:CCRO3,2.689168
+63187,2008-10-09T10:00:00,BMFBOVESPA:CCRO3,2.621525
+63188,2008-10-10T10:00:00,BMFBOVESPA:CCRO3,2.502804
+63189,2008-10-13T10:00:00,BMFBOVESPA:CCRO3,2.875532
+63190,2008-10-14T10:00:00,BMFBOVESPA:CCRO3,2.89624
+63191,2008-10-15T10:00:00,BMFBOVESPA:CCRO3,2.763714
+63192,2008-10-16T10:00:00,BMFBOVESPA:CCRO3,2.720919
+63193,2008-10-17T10:00:00,BMFBOVESPA:CCRO3,2.672602
+63194,2008-10-20T09:00:00,BMFBOVESPA:CCRO3,2.75267
+63195,2008-10-21T09:00:00,BMFBOVESPA:CCRO3,2.789943
+63196,2008-10-22T09:00:00,BMFBOVESPA:CCRO3,2.451726
+63197,2008-10-23T09:00:00,BMFBOVESPA:CCRO3,2.403409
+63198,2008-10-24T09:00:00,BMFBOVESPA:CCRO3,2.127314
+63199,2008-10-27T09:00:00,BMFBOVESPA:CCRO3,1.874687
+63200,2008-10-28T09:00:00,BMFBOVESPA:CCRO3,1.987886
+63201,2008-10-29T09:00:00,BMFBOVESPA:CCRO3,2.083139
+63202,2008-10-30T09:00:00,BMFBOVESPA:CCRO3,2.49176
+63203,2008-10-31T09:00:00,BMFBOVESPA:CCRO3,2.676744
+63204,2008-11-03T09:00:00,BMFBOVESPA:CCRO3,2.581491
+63205,2008-11-04T09:00:00,BMFBOVESPA:CCRO3,2.574589
+63206,2008-11-05T09:00:00,BMFBOVESPA:CCRO3,2.497282
+63207,2008-11-06T09:00:00,BMFBOVESPA:CCRO3,2.483477
+63208,2008-11-07T09:00:00,BMFBOVESPA:CCRO3,2.488999
+63209,2008-11-10T09:00:00,BMFBOVESPA:CCRO3,2.439302
+63210,2008-11-11T09:00:00,BMFBOVESPA:CCRO3,2.531794
+63211,2008-11-12T09:00:00,BMFBOVESPA:CCRO3,2.555262
+63212,2008-11-13T09:00:00,BMFBOVESPA:CCRO3,2.664319
+63213,2008-11-14T09:00:00,BMFBOVESPA:CCRO3,2.75267
+63214,2008-11-17T09:00:00,BMFBOVESPA:CCRO3,2.745767
+63215,2008-11-18T09:00:00,BMFBOVESPA:CCRO3,2.814791
+63216,2008-11-19T09:00:00,BMFBOVESPA:CCRO3,2.834118
+63217,2008-11-21T09:00:00,BMFBOVESPA:CCRO3,2.771997
+63218,2008-11-24T09:00:00,BMFBOVESPA:CCRO3,2.731963
+63219,2008-11-25T09:00:00,BMFBOVESPA:CCRO3,2.765094
+63220,2008-11-26T09:00:00,BMFBOVESPA:CCRO3,2.875532
+63221,2008-11-27T09:00:00,BMFBOVESPA:CCRO3,2.820313
+63222,2008-11-28T09:00:00,BMFBOVESPA:CCRO3,2.831357
+63223,2008-12-01T09:00:00,BMFBOVESPA:CCRO3,2.702973
+63224,2008-12-02T09:00:00,BMFBOVESPA:CCRO3,2.850684
+63225,2008-12-03T09:00:00,BMFBOVESPA:CCRO3,2.95422
+63226,2008-12-04T09:00:00,BMFBOVESPA:CCRO3,2.977688
+63227,2008-12-05T09:00:00,BMFBOVESPA:CCRO3,2.92661
+63228,2008-12-08T09:00:00,BMFBOVESPA:CCRO3,2.863108
+63229,2008-12-09T09:00:00,BMFBOVESPA:CCRO3,2.689168
+63230,2008-12-10T09:00:00,BMFBOVESPA:CCRO3,2.690549
+63231,2008-12-11T09:00:00,BMFBOVESPA:CCRO3,2.83964
+63232,2008-12-12T09:00:00,BMFBOVESPA:CCRO3,2.876913
+63233,2008-12-15T09:00:00,BMFBOVESPA:CCRO3,2.827216
+63234,2008-12-16T09:00:00,BMFBOVESPA:CCRO3,2.968024
+63235,2008-12-17T09:00:00,BMFBOVESPA:CCRO3,2.970785
+63236,2008-12-18T09:00:00,BMFBOVESPA:CCRO3,2.990112
+63237,2008-12-19T09:00:00,BMFBOVESPA:CCRO3,3.103311
+63238,2008-12-22T09:00:00,BMFBOVESPA:CCRO3,2.915566
+63239,2008-12-23T09:00:00,BMFBOVESPA:CCRO3,2.959742
+63240,2008-12-26T09:00:00,BMFBOVESPA:CCRO3,3.001156
+63241,2008-12-29T09:00:00,BMFBOVESPA:CCRO3,2.958361
+63242,2008-12-30T09:00:00,BMFBOVESPA:CCRO3,2.9556
+63243,2009-01-02T09:00:00,BMFBOVESPA:CCRO3,3.077082
+63244,2009-01-05T09:00:00,BMFBOVESPA:CCRO3,3.242739
+63245,2009-01-06T09:00:00,BMFBOVESPA:CCRO3,3.153008
+63246,2009-01-07T09:00:00,BMFBOVESPA:CCRO3,3.12954
+63247,2009-01-08T09:00:00,BMFBOVESPA:CCRO3,3.066038
+63248,2009-01-09T09:00:00,BMFBOVESPA:CCRO3,3.114355
+63249,2009-01-12T09:00:00,BMFBOVESPA:CCRO3,2.952839
+63250,2009-01-13T09:00:00,BMFBOVESPA:CCRO3,3.089506
+63251,2009-01-14T09:00:00,BMFBOVESPA:CCRO3,3.002536
+63252,2009-01-15T09:00:00,BMFBOVESPA:CCRO3,3.016341
+63253,2009-01-16T09:00:00,BMFBOVESPA:CCRO3,3.110213
+63254,2009-01-19T09:00:00,BMFBOVESPA:CCRO3,3.021863
+63255,2009-01-20T09:00:00,BMFBOVESPA:CCRO3,2.903142
+63256,2009-01-21T09:00:00,BMFBOVESPA:CCRO3,2.86725
+63257,2009-01-22T09:00:00,BMFBOVESPA:CCRO3,2.850684
+63258,2009-01-23T09:00:00,BMFBOVESPA:CCRO3,2.918327
+63259,2009-01-26T09:00:00,BMFBOVESPA:CCRO3,2.972166
+63260,2009-01-27T09:00:00,BMFBOVESPA:CCRO3,2.948698
+63261,2009-01-28T09:00:00,BMFBOVESPA:CCRO3,3.002536
+63262,2009-01-29T09:00:00,BMFBOVESPA:CCRO3,2.940415
+63263,2009-01-30T09:00:00,BMFBOVESPA:CCRO3,2.858967
+63264,2009-02-02T09:00:00,BMFBOVESPA:CCRO3,2.876913
+63265,2009-02-03T09:00:00,BMFBOVESPA:CCRO3,3.023243
+63266,2009-02-04T09:00:00,BMFBOVESPA:CCRO3,2.972166
+63267,2009-02-05T09:00:00,BMFBOVESPA:CCRO3,2.918327
+63268,2009-02-06T09:00:00,BMFBOVESPA:CCRO3,2.915566
+63269,2009-02-09T09:00:00,BMFBOVESPA:CCRO3,2.965263
+63270,2009-02-10T09:00:00,BMFBOVESPA:CCRO3,2.940415
+63271,2009-02-11T09:00:00,BMFBOVESPA:CCRO3,2.846542
+63272,2009-02-12T09:00:00,BMFBOVESPA:CCRO3,2.886576
+63273,2009-02-13T09:00:00,BMFBOVESPA:CCRO3,2.929371
+63274,2009-02-16T10:00:00,BMFBOVESPA:CCRO3,2.858967
+63275,2009-02-17T10:00:00,BMFBOVESPA:CCRO3,2.84102
+63276,2009-02-18T10:00:00,BMFBOVESPA:CCRO3,2.814791
+63277,2009-02-19T10:00:00,BMFBOVESPA:CCRO3,2.882435
+63278,2009-02-20T10:00:00,BMFBOVESPA:CCRO3,2.865869
+63279,2009-02-25T10:00:00,BMFBOVESPA:CCRO3,2.827216
+63280,2009-02-26T10:00:00,BMFBOVESPA:CCRO3,2.834118
+63281,2009-02-27T10:00:00,BMFBOVESPA:CCRO3,2.900381
+63282,2009-03-02T10:00:00,BMFBOVESPA:CCRO3,2.697451
+63283,2009-03-03T10:00:00,BMFBOVESPA:CCRO3,2.800987
+63284,2009-03-04T10:00:00,BMFBOVESPA:CCRO3,2.740246
+63285,2009-03-05T10:00:00,BMFBOVESPA:CCRO3,2.689168
+63286,2009-03-06T10:00:00,BMFBOVESPA:CCRO3,2.75267
+63287,2009-03-09T10:00:00,BMFBOVESPA:CCRO3,2.755431
+63288,2009-03-10T10:00:00,BMFBOVESPA:CCRO3,2.814791
+63289,2009-03-11T10:00:00,BMFBOVESPA:CCRO3,2.802367
+63290,2009-03-12T10:00:00,BMFBOVESPA:CCRO3,2.789943
+63291,2009-03-13T10:00:00,BMFBOVESPA:CCRO3,2.777519
+63292,2009-03-16T10:00:00,BMFBOVESPA:CCRO3,2.75267
+63293,2009-03-17T10:00:00,BMFBOVESPA:CCRO3,2.798226
+63294,2009-03-18T10:00:00,BMFBOVESPA:CCRO3,2.813411
+63295,2009-03-19T10:00:00,BMFBOVESPA:CCRO3,2.727821
+63296,2009-03-20T10:00:00,BMFBOVESPA:CCRO3,2.693309
+63297,2009-03-23T10:00:00,BMFBOVESPA:CCRO3,2.719539
+63298,2009-03-24T10:00:00,BMFBOVESPA:CCRO3,2.642232
+63299,2009-03-25T10:00:00,BMFBOVESPA:CCRO3,2.6657
+63300,2009-03-26T10:00:00,BMFBOVESPA:CCRO3,2.75267
+63301,2009-03-27T10:00:00,BMFBOVESPA:CCRO3,2.690549
+63302,2009-03-30T10:00:00,BMFBOVESPA:CCRO3,2.603579
+63303,2009-03-31T10:00:00,BMFBOVESPA:CCRO3,2.6091
+63304,2009-04-01T10:00:00,BMFBOVESPA:CCRO3,2.740246
+63305,2009-04-02T10:00:00,BMFBOVESPA:CCRO3,2.789943
+63306,2009-04-03T10:00:00,BMFBOVESPA:CCRO3,2.871391
+63307,2009-04-06T10:00:00,BMFBOVESPA:CCRO3,3.010819
+63308,2009-04-07T10:00:00,BMFBOVESPA:CCRO3,3.009438
+63309,2009-04-08T10:00:00,BMFBOVESPA:CCRO3,2.980449
+63310,2009-04-09T10:00:00,BMFBOVESPA:CCRO3,3.005297
+63311,2009-04-13T10:00:00,BMFBOVESPA:CCRO3,3.039809
+63312,2009-04-14T10:00:00,BMFBOVESPA:CCRO3,3.064658
+63313,2009-04-15T10:00:00,BMFBOVESPA:CCRO3,3.103311
+63314,2009-04-16T10:00:00,BMFBOVESPA:CCRO3,3.178875
+63315,2009-04-17T10:00:00,BMFBOVESPA:CCRO3,3.258802
+63316,2009-04-20T10:00:00,BMFBOVESPA:CCRO3,3.129796
+63317,2009-04-22T10:00:00,BMFBOVESPA:CCRO3,3.131199
+63318,2009-04-23T10:00:00,BMFBOVESPA:CCRO3,3.222344
+63319,2009-04-24T10:00:00,BMFBOVESPA:CCRO3,3.174668
+63320,2009-04-27T10:00:00,BMFBOVESPA:CCRO3,3.215333
+63321,2009-04-28T10:00:00,BMFBOVESPA:CCRO3,3.415853
+63322,2009-04-29T10:00:00,BMFBOVESPA:CCRO3,3.518216
+63323,2009-04-30T10:00:00,BMFBOVESPA:CCRO3,3.393417
+63324,2009-05-04T10:00:00,BMFBOVESPA:CCRO3,3.659842
+63325,2009-05-05T10:00:00,BMFBOVESPA:CCRO3,3.570099
+63326,2009-05-06T10:00:00,BMFBOVESPA:CCRO3,3.570099
+63327,2009-05-07T10:00:00,BMFBOVESPA:CCRO3,3.57711
+63328,2009-05-08T10:00:00,BMFBOVESPA:CCRO3,3.718736
+63329,2009-05-11T10:00:00,BMFBOVESPA:CCRO3,3.561686
+63330,2009-05-12T10:00:00,BMFBOVESPA:CCRO3,3.380797
+63331,2009-05-13T10:00:00,BMFBOVESPA:CCRO3,3.556077
+63332,2009-05-14T10:00:00,BMFBOVESPA:CCRO3,3.71453
+63333,2009-05-15T10:00:00,BMFBOVESPA:CCRO3,3.704714
+63334,2009-05-18T10:00:00,BMFBOVESPA:CCRO3,3.686485
+63335,2009-05-19T10:00:00,BMFBOVESPA:CCRO3,3.672463
+63336,2009-05-20T10:00:00,BMFBOVESPA:CCRO3,3.634602
+63337,2009-05-21T10:00:00,BMFBOVESPA:CCRO3,3.704714
+63338,2009-05-22T10:00:00,BMFBOVESPA:CCRO3,3.621982
+63339,2009-05-25T10:00:00,BMFBOVESPA:CCRO3,3.659842
+63340,2009-05-26T10:00:00,BMFBOVESPA:CCRO3,3.665451
+63341,2009-05-27T10:00:00,BMFBOVESPA:CCRO3,3.718736
+63342,2009-05-28T10:00:00,BMFBOVESPA:CCRO3,3.908039
+63343,2009-05-29T10:00:00,BMFBOVESPA:CCRO3,3.980955
+63344,2009-06-01T10:00:00,BMFBOVESPA:CCRO3,3.816893
+63345,2009-06-02T10:00:00,BMFBOVESPA:CCRO3,3.732759
+63346,2009-06-03T10:00:00,BMFBOVESPA:CCRO3,3.672463
+63347,2009-06-04T10:00:00,BMFBOVESPA:CCRO3,3.706116
+63348,2009-06-05T10:00:00,BMFBOVESPA:CCRO3,3.675267
+63349,2009-06-08T10:00:00,BMFBOVESPA:CCRO3,3.713128
+63350,2009-06-09T10:00:00,BMFBOVESPA:CCRO3,3.797262
+63351,2009-06-10T10:00:00,BMFBOVESPA:CCRO3,3.784642
+63352,2009-06-12T10:00:00,BMFBOVESPA:CCRO3,3.800066
+63353,2009-06-15T10:00:00,BMFBOVESPA:CCRO3,3.659842
+63354,2009-06-16T10:00:00,BMFBOVESPA:CCRO3,3.567295
+63355,2009-06-17T10:00:00,BMFBOVESPA:CCRO3,3.750988
+63356,2009-06-18T10:00:00,BMFBOVESPA:CCRO3,3.776228
+63357,2009-06-19T10:00:00,BMFBOVESPA:CCRO3,3.905234
+63358,2009-06-22T10:00:00,BMFBOVESPA:CCRO3,3.851949
+63359,2009-06-23T10:00:00,BMFBOVESPA:CCRO3,3.882799
+63360,2009-06-24T10:00:00,BMFBOVESPA:CCRO3,3.994977
+63361,2009-06-25T10:00:00,BMFBOVESPA:CCRO3,4.035643
+63362,2009-06-26T10:00:00,BMFBOVESPA:CCRO3,4.079112
+63363,2009-06-29T10:00:00,BMFBOVESPA:CCRO3,4.059481
+63364,2009-06-30T10:00:00,BMFBOVESPA:CCRO3,4.051067
+63365,2009-07-01T10:00:00,BMFBOVESPA:CCRO3,4.059481
+63366,2009-07-02T10:00:00,BMFBOVESPA:CCRO3,3.994977
+63367,2009-07-03T10:00:00,BMFBOVESPA:CCRO3,4.079112
+63368,2009-07-06T10:00:00,BMFBOVESPA:CCRO3,4.122581
+63369,2009-07-07T10:00:00,BMFBOVESPA:CCRO3,4.072101
+63370,2009-07-08T10:00:00,BMFBOVESPA:CCRO3,4.059481
+63371,2009-07-10T10:00:00,BMFBOVESPA:CCRO3,4.216531
+63372,2009-07-13T10:00:00,BMFBOVESPA:CCRO3,4.241771
+63373,2009-07-14T10:00:00,BMFBOVESPA:CCRO3,4.118375
+63374,2009-07-15T10:00:00,BMFBOVESPA:CCRO3,4.119777
+63375,2009-07-16T10:00:00,BMFBOVESPA:CCRO3,3.997782
+63376,2009-07-17T10:00:00,BMFBOVESPA:CCRO3,3.879994
+63377,2009-07-20T10:00:00,BMFBOVESPA:CCRO3,3.892614
+63378,2009-07-21T10:00:00,BMFBOVESPA:CCRO3,3.999184
+63379,2009-07-22T10:00:00,BMFBOVESPA:CCRO3,3.962726
+63380,2009-07-23T10:00:00,BMFBOVESPA:CCRO3,4.000587
+63381,2009-07-24T10:00:00,BMFBOVESPA:CCRO3,4.007598
+63382,2009-07-27T10:00:00,BMFBOVESPA:CCRO3,3.944497
+63383,2009-07-28T10:00:00,BMFBOVESPA:CCRO3,3.912245
+63384,2009-07-29T10:00:00,BMFBOVESPA:CCRO3,3.865972
+63385,2009-07-30T10:00:00,BMFBOVESPA:CCRO3,3.877189
+63386,2009-07-31T10:00:00,BMFBOVESPA:CCRO3,3.930475
+63387,2009-08-03T10:00:00,BMFBOVESPA:CCRO3,3.994977
+63388,2009-08-04T10:00:00,BMFBOVESPA:CCRO3,3.975346
+63389,2009-08-05T10:00:00,BMFBOVESPA:CCRO3,4.063687
+63390,2009-08-06T10:00:00,BMFBOVESPA:CCRO3,3.992173
+63391,2009-08-07T10:00:00,BMFBOVESPA:CCRO3,4.017413
+63392,2009-08-10T10:00:00,BMFBOVESPA:CCRO3,4.086123
+63393,2009-08-11T10:00:00,BMFBOVESPA:CCRO3,3.994977
+63394,2009-08-12T10:00:00,BMFBOVESPA:CCRO3,4.014609
+63395,2009-08-13T10:00:00,BMFBOVESPA:CCRO3,4.144678
+63396,2009-08-14T10:00:00,BMFBOVESPA:CCRO3,4.083297
+63397,2009-08-17T10:00:00,BMFBOVESPA:CCRO3,3.961997
+63398,2009-08-18T10:00:00,BMFBOVESPA:CCRO3,4.048223
+63399,2009-08-19T10:00:00,BMFBOVESPA:CCRO3,4.157832
+63400,2009-08-20T10:00:00,BMFBOVESPA:CCRO3,4.22652
+63401,2009-08-21T10:00:00,BMFBOVESPA:CCRO3,4.451583
+63402,2009-08-24T10:00:00,BMFBOVESPA:CCRO3,4.387279
+63403,2009-08-25T10:00:00,BMFBOVESPA:CCRO3,4.334667
+63404,2009-08-26T10:00:00,BMFBOVESPA:CCRO3,4.385818
+63405,2009-08-27T10:00:00,BMFBOVESPA:CCRO3,4.360973
+63406,2009-08-28T10:00:00,BMFBOVESPA:CCRO3,4.339052
+63407,2009-08-31T10:00:00,BMFBOVESPA:CCRO3,4.331744
+63408,2009-09-01T10:00:00,BMFBOVESPA:CCRO3,4.290824
+63409,2009-09-02T10:00:00,BMFBOVESPA:CCRO3,4.178292
+63410,2009-09-03T10:00:00,BMFBOVESPA:CCRO3,4.185599
+63411,2009-09-04T10:00:00,BMFBOVESPA:CCRO3,4.14614
+63412,2009-09-08T10:00:00,BMFBOVESPA:CCRO3,4.235288
+63413,2009-09-09T10:00:00,BMFBOVESPA:CCRO3,4.185599
+63414,2009-09-10T10:00:00,BMFBOVESPA:CCRO3,4.210444
+63415,2009-09-11T10:00:00,BMFBOVESPA:CCRO3,4.173907
+63416,2009-09-14T10:00:00,BMFBOVESPA:CCRO3,4.303977
+63417,2009-09-15T10:00:00,BMFBOVESPA:CCRO3,4.258671
+63418,2009-09-16T10:00:00,BMFBOVESPA:CCRO3,4.346359
+63419,2009-09-17T10:00:00,BMFBOVESPA:CCRO3,4.393125
+63420,2009-09-18T10:00:00,BMFBOVESPA:CCRO3,4.312745
+63421,2009-09-21T10:00:00,BMFBOVESPA:CCRO3,4.239673
+63422,2009-09-22T10:00:00,BMFBOVESPA:CCRO3,4.192906
+63423,2009-09-23T10:00:00,BMFBOVESPA:CCRO3,4.165139
+63424,2009-09-24T10:00:00,BMFBOVESPA:CCRO3,4.14614
+63425,2009-09-25T10:00:00,BMFBOVESPA:CCRO3,4.097912
+63426,2009-09-28T10:00:00,BMFBOVESPA:CCRO3,4.068683
+63427,2009-09-29T10:00:00,BMFBOVESPA:CCRO3,4.173907
+63428,2009-09-30T10:00:00,BMFBOVESPA:CCRO3,4.229443
+63429,2009-10-01T10:00:00,BMFBOVESPA:CCRO3,4.268902
+63430,2009-10-02T10:00:00,BMFBOVESPA:CCRO3,4.444276
+63431,2009-10-05T10:00:00,BMFBOVESPA:CCRO3,4.590421
+63432,2009-10-06T10:00:00,BMFBOVESPA:CCRO3,4.635726
+63433,2009-10-07T10:00:00,BMFBOVESPA:CCRO3,4.644495
+63434,2009-10-08T10:00:00,BMFBOVESPA:CCRO3,4.673724
+63435,2009-10-09T10:00:00,BMFBOVESPA:CCRO3,4.697107
+63436,2009-10-13T10:00:00,BMFBOVESPA:CCRO3,4.632803
+63437,2009-10-14T10:00:00,BMFBOVESPA:CCRO3,4.591883
+63438,2009-10-15T10:00:00,BMFBOVESPA:CCRO3,4.828638
+63439,2009-10-16T10:00:00,BMFBOVESPA:CCRO3,4.939708
+63440,2009-10-19T09:00:00,BMFBOVESPA:CCRO3,4.967476
+63441,2009-10-20T09:00:00,BMFBOVESPA:CCRO3,4.688339
+63442,2009-10-21T09:00:00,BMFBOVESPA:CCRO3,4.638649
+63443,2009-10-22T09:00:00,BMFBOVESPA:CCRO3,4.618189
+63444,2009-10-23T09:00:00,BMFBOVESPA:CCRO3,4.618189
+63445,2009-10-26T09:00:00,BMFBOVESPA:CCRO3,4.736566
+63446,2009-10-27T09:00:00,BMFBOVESPA:CCRO3,4.783333
+63447,2009-10-28T09:00:00,BMFBOVESPA:CCRO3,4.716106
+63448,2009-10-29T09:00:00,BMFBOVESPA:CCRO3,4.834484
+63449,2009-10-30T09:00:00,BMFBOVESPA:CCRO3,4.854944
+63450,2009-11-03T09:00:00,BMFBOVESPA:CCRO3,4.891481
+63451,2009-11-04T09:00:00,BMFBOVESPA:CCRO3,4.938247
+63452,2009-11-05T09:00:00,BMFBOVESPA:CCRO3,4.884173
+63453,2009-11-06T09:00:00,BMFBOVESPA:CCRO3,4.938247
+63454,2009-11-09T09:00:00,BMFBOVESPA:CCRO3,5.141389
+63455,2009-11-10T09:00:00,BMFBOVESPA:CCRO3,5.246614
+63456,2009-11-11T09:00:00,BMFBOVESPA:CCRO3,5.196924
+63457,2009-11-12T09:00:00,BMFBOVESPA:CCRO3,5.023011
+63458,2009-11-13T09:00:00,BMFBOVESPA:CCRO3,5.169156
+63459,2009-11-16T09:00:00,BMFBOVESPA:CCRO3,5.201308
+63460,2009-11-17T09:00:00,BMFBOVESPA:CCRO3,5.204231
+63461,2009-11-18T09:00:00,BMFBOVESPA:CCRO3,5.210077
+63462,2009-11-19T09:00:00,BMFBOVESPA:CCRO3,5.023011
+63463,2009-11-23T09:00:00,BMFBOVESPA:CCRO3,5.218846
+63464,2009-11-24T09:00:00,BMFBOVESPA:CCRO3,5.211538
+63465,2009-11-25T09:00:00,BMFBOVESPA:CCRO3,5.281688
+63466,2009-11-26T09:00:00,BMFBOVESPA:CCRO3,5.134082
+63467,2009-11-27T09:00:00,BMFBOVESPA:CCRO3,5.163311
+63468,2009-11-30T09:00:00,BMFBOVESPA:CCRO3,5.281688
+63469,2009-12-01T09:00:00,BMFBOVESPA:CCRO3,5.337223
+63470,2009-12-02T09:00:00,BMFBOVESPA:CCRO3,5.462908
+63471,2009-12-03T09:00:00,BMFBOVESPA:CCRO3,5.372298
+63472,2009-12-04T09:00:00,BMFBOVESPA:CCRO3,5.284611
+63473,2009-12-07T09:00:00,BMFBOVESPA:CCRO3,5.533058
+63474,2009-12-08T09:00:00,BMFBOVESPA:CCRO3,5.489214
+63475,2009-12-09T09:00:00,BMFBOVESPA:CCRO3,5.581286
+63476,2009-12-10T09:00:00,BMFBOVESPA:CCRO3,5.48483
+63477,2009-12-11T09:00:00,BMFBOVESPA:CCRO3,5.573978
+63478,2009-12-14T09:00:00,BMFBOVESPA:CCRO3,5.581286
+63479,2009-12-15T09:00:00,BMFBOVESPA:CCRO3,5.386913
+63480,2009-12-16T09:00:00,BMFBOVESPA:CCRO3,5.23346
+63481,2009-12-17T09:00:00,BMFBOVESPA:CCRO3,5.328454
+63482,2009-12-18T09:00:00,BMFBOVESPA:CCRO3,5.408834
+63483,2009-12-21T09:00:00,BMFBOVESPA:CCRO3,5.397143
+63484,2009-12-22T09:00:00,BMFBOVESPA:CCRO3,5.511136
+63485,2009-12-23T09:00:00,BMFBOVESPA:CCRO3,5.42491
+63486,2009-12-28T09:00:00,BMFBOVESPA:CCRO3,5.449755
+63487,2009-12-29T09:00:00,BMFBOVESPA:CCRO3,5.499445
+63488,2009-12-30T09:00:00,BMFBOVESPA:CCRO3,5.56521
+63489,2010-01-04T09:00:00,BMFBOVESPA:CCRO3,5.594439
+63490,2010-01-05T09:00:00,BMFBOVESPA:CCRO3,5.671896
+63491,2010-01-06T09:00:00,BMFBOVESPA:CCRO3,5.860423
+63492,2010-01-07T09:00:00,BMFBOVESPA:CCRO3,5.806349
+63493,2010-01-08T09:00:00,BMFBOVESPA:CCRO3,5.804888
+63494,2010-01-11T09:00:00,BMFBOVESPA:CCRO3,5.860423
+63495,2010-01-12T09:00:00,BMFBOVESPA:CCRO3,5.860423
+63496,2010-01-13T09:00:00,BMFBOVESPA:CCRO3,5.77712
+63497,2010-01-14T09:00:00,BMFBOVESPA:CCRO3,5.804888
+63498,2010-01-15T09:00:00,BMFBOVESPA:CCRO3,5.75666
+63499,2010-01-18T09:00:00,BMFBOVESPA:CCRO3,5.784428
+63500,2010-01-19T09:00:00,BMFBOVESPA:CCRO3,6.13956
+63501,2010-01-20T09:00:00,BMFBOVESPA:CCRO3,6.167328
+63502,2010-01-21T09:00:00,BMFBOVESPA:CCRO3,6.027029
+63503,2010-01-22T09:00:00,BMFBOVESPA:CCRO3,5.720124
+63504,2010-01-26T09:00:00,BMFBOVESPA:CCRO3,5.579824
+63505,2010-01-27T09:00:00,BMFBOVESPA:CCRO3,5.679203
+63506,2010-01-28T09:00:00,BMFBOVESPA:CCRO3,5.68651
+63507,2010-01-29T09:00:00,BMFBOVESPA:CCRO3,5.611977
+63508,2010-02-01T09:00:00,BMFBOVESPA:CCRO3,5.708432
+63509,2010-02-02T09:00:00,BMFBOVESPA:CCRO3,5.649974
+63510,2010-02-03T09:00:00,BMFBOVESPA:CCRO3,5.636821
+63511,2010-02-04T09:00:00,BMFBOVESPA:CCRO3,5.400066
+63512,2010-02-05T09:00:00,BMFBOVESPA:CCRO3,5.302148
+63513,2010-02-08T09:00:00,BMFBOVESPA:CCRO3,5.259767
+63514,2010-02-09T09:00:00,BMFBOVESPA:CCRO3,5.344531
+63515,2010-02-10T09:00:00,BMFBOVESPA:CCRO3,5.271458
+63516,2010-02-11T09:00:00,BMFBOVESPA:CCRO3,5.357684
+63517,2010-02-12T09:00:00,BMFBOVESPA:CCRO3,5.259767
+63518,2010-02-17T09:00:00,BMFBOVESPA:CCRO3,5.302148
+63519,2010-02-18T09:00:00,BMFBOVESPA:CCRO3,5.316763
+63520,2010-02-19T09:00:00,BMFBOVESPA:CCRO3,5.470215
+63521,2010-02-22T10:00:00,BMFBOVESPA:CCRO3,5.440986
+63522,2010-02-23T10:00:00,BMFBOVESPA:CCRO3,5.322608
+63523,2010-02-24T10:00:00,BMFBOVESPA:CCRO3,5.318224
+63524,2010-02-25T10:00:00,BMFBOVESPA:CCRO3,5.231999
+63525,2010-02-26T10:00:00,BMFBOVESPA:CCRO3,5.322608
+63526,2010-03-01T10:00:00,BMFBOVESPA:CCRO3,5.353299
+63527,2010-03-02T10:00:00,BMFBOVESPA:CCRO3,5.347453
+63528,2010-03-03T10:00:00,BMFBOVESPA:CCRO3,5.204231
+63529,2010-03-04T10:00:00,BMFBOVESPA:CCRO3,5.389836
+63530,2010-03-05T10:00:00,BMFBOVESPA:CCRO3,5.43514
+63531,2010-03-08T10:00:00,BMFBOVESPA:CCRO3,5.239306
+63532,2010-03-09T10:00:00,BMFBOVESPA:CCRO3,5.405912
+63533,2010-03-10T10:00:00,BMFBOVESPA:CCRO3,5.549134
+63534,2010-03-11T10:00:00,BMFBOVESPA:CCRO3,5.552057
+63535,2010-03-12T10:00:00,BMFBOVESPA:CCRO3,5.616361
+63536,2010-03-15T10:00:00,BMFBOVESPA:CCRO3,5.636821
+63537,2010-03-16T10:00:00,BMFBOVESPA:CCRO3,5.587132
+63538,2010-03-17T10:00:00,BMFBOVESPA:CCRO3,5.509675
+63539,2010-03-18T10:00:00,BMFBOVESPA:CCRO3,5.581286
+63540,2010-03-19T10:00:00,BMFBOVESPA:CCRO3,5.534519
+63541,2010-03-22T10:00:00,BMFBOVESPA:CCRO3,5.566671
+63542,2010-03-23T10:00:00,BMFBOVESPA:CCRO3,5.630975
+63543,2010-03-24T10:00:00,BMFBOVESPA:CCRO3,5.652897
+63544,2010-03-25T10:00:00,BMFBOVESPA:CCRO3,5.566671
+63545,2010-03-26T10:00:00,BMFBOVESPA:CCRO3,5.562287
+63546,2010-03-29T10:00:00,BMFBOVESPA:CCRO3,5.628052
+63547,2010-03-30T10:00:00,BMFBOVESPA:CCRO3,5.566671
+63548,2010-03-31T10:00:00,BMFBOVESPA:CCRO3,5.509675
+63549,2010-04-01T10:00:00,BMFBOVESPA:CCRO3,5.497983
+63550,2010-04-05T10:00:00,BMFBOVESPA:CCRO3,5.476061
+63551,2010-04-06T10:00:00,BMFBOVESPA:CCRO3,5.385451
+63552,2010-04-07T10:00:00,BMFBOVESPA:CCRO3,5.483368
+63553,2010-04-08T10:00:00,BMFBOVESPA:CCRO3,5.490676
+63554,2010-04-09T10:00:00,BMFBOVESPA:CCRO3,5.497983
+63555,2010-04-12T10:00:00,BMFBOVESPA:CCRO3,5.440986
+63556,2010-04-13T10:00:00,BMFBOVESPA:CCRO3,5.470215
+63557,2010-04-14T10:00:00,BMFBOVESPA:CCRO3,5.470215
+63558,2010-04-15T10:00:00,BMFBOVESPA:CCRO3,5.462908
+63559,2010-04-16T10:00:00,BMFBOVESPA:CCRO3,5.433679
+63560,2010-04-19T10:00:00,BMFBOVESPA:CCRO3,5.503829
+63561,2010-04-20T10:00:00,BMFBOVESPA:CCRO3,5.533058
+63562,2010-04-22T10:00:00,BMFBOVESPA:CCRO3,5.566671
+63563,2010-04-23T10:00:00,BMFBOVESPA:CCRO3,5.601746
+63564,2010-04-26T10:00:00,BMFBOVESPA:CCRO3,5.594439
+63565,2010-04-27T10:00:00,BMFBOVESPA:CCRO3,5.439525
+63566,2010-04-28T10:00:00,BMFBOVESPA:CCRO3,5.448293
+63567,2010-04-29T10:00:00,BMFBOVESPA:CCRO3,5.549763
+63568,2010-04-30T10:00:00,BMFBOVESPA:CCRO3,5.68211
+63569,2010-05-03T10:00:00,BMFBOVESPA:CCRO3,5.760047
+63570,2010-05-04T10:00:00,BMFBOVESPA:CCRO3,5.612995
+63571,2010-05-05T10:00:00,BMFBOVESPA:CCRO3,5.590937
+63572,2010-05-06T10:00:00,BMFBOVESPA:CCRO3,5.443885
+63573,2010-05-07T10:00:00,BMFBOVESPA:CCRO3,5.436532
+63574,2010-05-10T10:00:00,BMFBOVESPA:CCRO3,5.507117
+63575,2010-05-11T10:00:00,BMFBOVESPA:CCRO3,5.436532
+63576,2010-05-12T10:00:00,BMFBOVESPA:CCRO3,5.493883
+63577,2010-05-13T10:00:00,BMFBOVESPA:CCRO3,5.535057
+63578,2010-05-14T10:00:00,BMFBOVESPA:CCRO3,5.393887
+63579,2010-05-17T10:00:00,BMFBOVESPA:CCRO3,5.113016
+63580,2010-05-18T10:00:00,BMFBOVESPA:CCRO3,5.168897
+63581,2010-05-19T10:00:00,BMFBOVESPA:CCRO3,5.104193
+63582,2010-05-20T10:00:00,BMFBOVESPA:CCRO3,4.943906
+63583,2010-05-21T10:00:00,BMFBOVESPA:CCRO3,5.139486
+63584,2010-05-24T10:00:00,BMFBOVESPA:CCRO3,5.080665
+63585,2010-05-25T10:00:00,BMFBOVESPA:CCRO3,4.942436
+63586,2010-05-26T10:00:00,BMFBOVESPA:CCRO3,5.083606
+63587,2010-05-27T10:00:00,BMFBOVESPA:CCRO3,5.258598
+63588,2010-05-28T10:00:00,BMFBOVESPA:CCRO3,5.246834
+63589,2010-05-31T10:00:00,BMFBOVESPA:CCRO3,5.246834
+63590,2010-06-01T10:00:00,BMFBOVESPA:CCRO3,5.083606
+63591,2010-06-02T10:00:00,BMFBOVESPA:CCRO3,5.139486
+63592,2010-06-04T10:00:00,BMFBOVESPA:CCRO3,5.186543
+63593,2010-06-07T10:00:00,BMFBOVESPA:CCRO3,5.154191
+63594,2010-06-08T10:00:00,BMFBOVESPA:CCRO3,5.126251
+63595,2010-06-09T10:00:00,BMFBOVESPA:CCRO3,5.104193
+63596,2010-06-10T10:00:00,BMFBOVESPA:CCRO3,5.180661
+63597,2010-06-11T10:00:00,BMFBOVESPA:CCRO3,5.252717
+63598,2010-06-14T10:00:00,BMFBOVESPA:CCRO3,5.265951
+63599,2010-06-15T10:00:00,BMFBOVESPA:CCRO3,5.295361
+63600,2010-06-16T10:00:00,BMFBOVESPA:CCRO3,5.246834
+63601,2010-06-17T10:00:00,BMFBOVESPA:CCRO3,5.274774
+63602,2010-06-18T10:00:00,BMFBOVESPA:CCRO3,5.224776
+63603,2010-06-21T10:00:00,BMFBOVESPA:CCRO3,5.239482
+63604,2010-06-22T10:00:00,BMFBOVESPA:CCRO3,5.111546
+63605,2010-06-23T10:00:00,BMFBOVESPA:CCRO3,4.970375
+63606,2010-06-24T10:00:00,BMFBOVESPA:CCRO3,4.999786
+63607,2010-06-25T10:00:00,BMFBOVESPA:CCRO3,5.183602
+63608,2010-06-28T10:00:00,BMFBOVESPA:CCRO3,5.279186
+63609,2010-06-29T10:00:00,BMFBOVESPA:CCRO3,5.211542
+63610,2010-06-30T10:00:00,BMFBOVESPA:CCRO3,5.279186
+63611,2010-07-01T10:00:00,BMFBOVESPA:CCRO3,5.260069
+63612,2010-07-02T10:00:00,BMFBOVESPA:CCRO3,5.280656
+63613,2010-07-05T10:00:00,BMFBOVESPA:CCRO3,5.230658
+63614,2010-07-06T10:00:00,BMFBOVESPA:CCRO3,5.390946
+63615,2010-07-07T10:00:00,BMFBOVESPA:CCRO3,5.436532
+63616,2010-07-08T10:00:00,BMFBOVESPA:CCRO3,5.479177
+63617,2010-07-12T10:00:00,BMFBOVESPA:CCRO3,5.463002
+63618,2010-07-13T10:00:00,BMFBOVESPA:CCRO3,5.479177
+63619,2010-07-14T10:00:00,BMFBOVESPA:CCRO3,5.338007
+63620,2010-07-15T10:00:00,BMFBOVESPA:CCRO3,5.332124
+63621,2010-07-16T10:00:00,BMFBOVESPA:CCRO3,5.279186
+63622,2010-07-19T10:00:00,BMFBOVESPA:CCRO3,5.420356
+63623,2010-07-20T10:00:00,BMFBOVESPA:CCRO3,5.45859
+63624,2010-07-21T10:00:00,BMFBOVESPA:CCRO3,5.401239
+63625,2010-07-22T10:00:00,BMFBOVESPA:CCRO3,5.393887
+63626,2010-07-23T10:00:00,BMFBOVESPA:CCRO3,5.436532
+63627,2010-07-26T10:00:00,BMFBOVESPA:CCRO3,5.548292
+63628,2010-07-27T10:00:00,BMFBOVESPA:CCRO3,5.648288
+63629,2010-07-28T10:00:00,BMFBOVESPA:CCRO3,5.610054
+63630,2010-07-29T10:00:00,BMFBOVESPA:CCRO3,5.676227
+63631,2010-07-30T10:00:00,BMFBOVESPA:CCRO3,5.657111
+63632,2010-08-02T10:00:00,BMFBOVESPA:CCRO3,5.860043
+63633,2010-08-03T10:00:00,BMFBOVESPA:CCRO3,5.685051
+63634,2010-08-04T10:00:00,BMFBOVESPA:CCRO3,5.718873
+63635,2010-08-05T10:00:00,BMFBOVESPA:CCRO3,5.673287
+63636,2010-08-06T10:00:00,BMFBOVESPA:CCRO3,5.620348
+63637,2010-08-09T10:00:00,BMFBOVESPA:CCRO3,5.662993
+63638,2010-08-10T10:00:00,BMFBOVESPA:CCRO3,5.690933
+63639,2010-08-11T10:00:00,BMFBOVESPA:CCRO3,5.605642
+63640,2010-08-12T10:00:00,BMFBOVESPA:CCRO3,5.577702
+63641,2010-08-13T10:00:00,BMFBOVESPA:CCRO3,5.436532
+63642,2010-08-16T10:00:00,BMFBOVESPA:CCRO3,5.529175
+63643,2010-08-17T10:00:00,BMFBOVESPA:CCRO3,5.451237
+63644,2010-08-18T10:00:00,BMFBOVESPA:CCRO3,5.499765
+63645,2010-08-19T10:00:00,BMFBOVESPA:CCRO3,5.521822
+63646,2010-08-20T10:00:00,BMFBOVESPA:CCRO3,5.479177
+63647,2010-08-23T10:00:00,BMFBOVESPA:CCRO3,5.507117
+63648,2010-08-24T10:00:00,BMFBOVESPA:CCRO3,5.495353
+63649,2010-08-25T10:00:00,BMFBOVESPA:CCRO3,5.464472
+63650,2010-08-26T10:00:00,BMFBOVESPA:CCRO3,5.452708
+63651,2010-08-27T10:00:00,BMFBOVESPA:CCRO3,5.635053
+63652,2010-08-30T10:00:00,BMFBOVESPA:CCRO3,5.605642
+63653,2010-08-31T10:00:00,BMFBOVESPA:CCRO3,5.690933
+63654,2010-09-01T10:00:00,BMFBOVESPA:CCRO3,5.902688
+63655,2010-09-02T10:00:00,BMFBOVESPA:CCRO3,5.867396
+63656,2010-09-03T10:00:00,BMFBOVESPA:CCRO3,5.887983
+63657,2010-09-06T10:00:00,BMFBOVESPA:CCRO3,5.798281
+63658,2010-09-08T10:00:00,BMFBOVESPA:CCRO3,5.865925
+63659,2010-09-09T10:00:00,BMFBOVESPA:CCRO3,5.923276
+63660,2010-09-10T10:00:00,BMFBOVESPA:CCRO3,5.995332
+63661,2010-09-13T10:00:00,BMFBOVESPA:CCRO3,6.093857
+63662,2010-09-14T10:00:00,BMFBOVESPA:CCRO3,6.123267
+63663,2010-09-15T10:00:00,BMFBOVESPA:CCRO3,6.112974
+63664,2010-09-16T10:00:00,BMFBOVESPA:CCRO3,5.930629
+63665,2010-09-17T10:00:00,BMFBOVESPA:CCRO3,5.886513
+63666,2010-09-20T10:00:00,BMFBOVESPA:CCRO3,6.036506
+63667,2010-09-21T10:00:00,BMFBOVESPA:CCRO3,6.377067
+63668,2010-09-22T10:00:00,BMFBOVESPA:CCRO3,6.518201
+63669,2010-09-23T10:00:00,BMFBOVESPA:CCRO3,6.613312
+63670,2010-09-24T10:00:00,BMFBOVESPA:CCRO3,6.429225
+63671,2010-09-27T10:00:00,BMFBOVESPA:CCRO3,6.619448
+63672,2010-09-28T10:00:00,BMFBOVESPA:CCRO3,6.542745
+63673,2010-09-29T10:00:00,BMFBOVESPA:CCRO3,6.512064
+63674,2010-09-30T10:00:00,BMFBOVESPA:CCRO3,6.696151
+63675,2010-10-01T10:00:00,BMFBOVESPA:CCRO3,7.068926
+63676,2010-10-04T10:00:00,BMFBOVESPA:CCRO3,7.087335
+63677,2010-10-05T10:00:00,BMFBOVESPA:CCRO3,7.303637
+63678,2010-10-06T10:00:00,BMFBOVESPA:CCRO3,7.056654
+63679,2010-10-07T10:00:00,BMFBOVESPA:CCRO3,6.94927
+63680,2010-10-08T10:00:00,BMFBOVESPA:CCRO3,7.157901
+63681,2010-10-11T10:00:00,BMFBOVESPA:CCRO3,7.286762
+63682,2010-10-13T10:00:00,BMFBOVESPA:CCRO3,7.613516
+63683,2010-10-14T10:00:00,BMFBOVESPA:CCRO3,6.979951
+63684,2010-10-15T10:00:00,BMFBOVESPA:CCRO3,7.095005
+63685,2010-10-18T09:00:00,BMFBOVESPA:CCRO3,7.087335
+63686,2010-10-19T09:00:00,BMFBOVESPA:CCRO3,7.056654
+63687,2010-10-20T09:00:00,BMFBOVESPA:CCRO3,6.947736
+63688,2010-10-21T09:00:00,BMFBOVESPA:CCRO3,6.831147
+63689,2010-10-22T09:00:00,BMFBOVESPA:CCRO3,6.717628
+63690,2010-10-25T09:00:00,BMFBOVESPA:CCRO3,7.024439
+63691,2010-10-26T09:00:00,BMFBOVESPA:CCRO3,7.033642
+63692,2010-10-27T09:00:00,BMFBOVESPA:CCRO3,6.993757
+63693,2010-10-28T09:00:00,BMFBOVESPA:CCRO3,7.033642
+63694,2010-10-29T09:00:00,BMFBOVESPA:CCRO3,7.056654
+63695,2010-11-01T09:00:00,BMFBOVESPA:CCRO3,6.963076
+63696,2010-11-03T09:00:00,BMFBOVESPA:CCRO3,7.125686
+63697,2010-11-04T09:00:00,BMFBOVESPA:CCRO3,7.087335
+63698,2010-11-05T09:00:00,BMFBOVESPA:CCRO3,6.972281
+63699,2010-11-08T09:00:00,BMFBOVESPA:CCRO3,6.86643
+63700,2010-11-09T09:00:00,BMFBOVESPA:CCRO3,6.938531
+63701,2010-11-10T09:00:00,BMFBOVESPA:CCRO3,7.041313
+63702,2010-11-11T09:00:00,BMFBOVESPA:CCRO3,6.999894
+63703,2010-11-12T09:00:00,BMFBOVESPA:CCRO3,6.964611
+63704,2010-11-16T09:00:00,BMFBOVESPA:CCRO3,6.887908
+63705,2010-11-17T09:00:00,BMFBOVESPA:CCRO3,6.792796
+63706,2010-11-18T09:00:00,BMFBOVESPA:CCRO3,7.032109
+63707,2010-11-19T09:00:00,BMFBOVESPA:CCRO3,7.032109
+63708,2010-11-22T09:00:00,BMFBOVESPA:CCRO3,7.018302
+63709,2010-11-23T09:00:00,BMFBOVESPA:CCRO3,6.920123
+63710,2010-11-24T09:00:00,BMFBOVESPA:CCRO3,6.999894
+63711,2010-11-25T09:00:00,BMFBOVESPA:CCRO3,6.993757
+63712,2010-11-26T09:00:00,BMFBOVESPA:CCRO3,6.889442
+63713,2010-11-29T09:00:00,BMFBOVESPA:CCRO3,6.849556
+63714,2010-11-30T09:00:00,BMFBOVESPA:CCRO3,7.171708
+63715,2010-12-01T09:00:00,BMFBOVESPA:CCRO3,7.130288
+63716,2010-12-02T09:00:00,BMFBOVESPA:CCRO3,6.996826
+63717,2010-12-03T09:00:00,BMFBOVESPA:CCRO3,7.018302
+63718,2010-12-06T09:00:00,BMFBOVESPA:CCRO3,7.124152
+63719,2010-12-07T09:00:00,BMFBOVESPA:CCRO3,7.118016
+63720,2010-12-08T09:00:00,BMFBOVESPA:CCRO3,6.872567
+63721,2010-12-09T09:00:00,BMFBOVESPA:CCRO3,6.691548
+63722,2010-12-10T09:00:00,BMFBOVESPA:CCRO3,6.742172
+63723,2010-12-13T09:00:00,BMFBOVESPA:CCRO3,6.765183
+63724,2010-12-14T09:00:00,BMFBOVESPA:CCRO3,6.716093
+63725,2010-12-15T09:00:00,BMFBOVESPA:CCRO3,6.642459
+63726,2010-12-16T09:00:00,BMFBOVESPA:CCRO3,6.829613
+63727,2010-12-17T09:00:00,BMFBOVESPA:CCRO3,7.056654
+63728,2010-12-20T09:00:00,BMFBOVESPA:CCRO3,6.979951
+63729,2010-12-21T09:00:00,BMFBOVESPA:CCRO3,6.979951
+63730,2010-12-22T09:00:00,BMFBOVESPA:CCRO3,7.009098
+63731,2010-12-23T09:00:00,BMFBOVESPA:CCRO3,6.999894
+63732,2010-12-27T09:00:00,BMFBOVESPA:CCRO3,7.002962
+63733,2010-12-28T09:00:00,BMFBOVESPA:CCRO3,7.075062
+63734,2010-12-29T09:00:00,BMFBOVESPA:CCRO3,7.141026
+63735,2010-12-30T09:00:00,BMFBOVESPA:CCRO3,7.194719
+63736,2011-01-03T09:00:00,BMFBOVESPA:CCRO3,7.130288
+63737,2011-01-04T09:00:00,BMFBOVESPA:CCRO3,7.144095
+63738,2011-01-05T09:00:00,BMFBOVESPA:CCRO3,7.148697
+63739,2011-01-06T09:00:00,BMFBOVESPA:CCRO3,7.05512
+63740,2011-01-07T09:00:00,BMFBOVESPA:CCRO3,7.039779
+63741,2011-01-10T09:00:00,BMFBOVESPA:CCRO3,7.095005
+63742,2011-01-11T09:00:00,BMFBOVESPA:CCRO3,7.283694
+63743,2011-01-12T09:00:00,BMFBOVESPA:CCRO3,7.286762
+63744,2011-01-13T09:00:00,BMFBOVESPA:CCRO3,7.187048
+63745,2011-01-14T09:00:00,BMFBOVESPA:CCRO3,7.210059
+63746,2011-01-17T09:00:00,BMFBOVESPA:CCRO3,7.110345
+63747,2011-01-18T09:00:00,BMFBOVESPA:CCRO3,7.052052
+63748,2011-01-19T09:00:00,BMFBOVESPA:CCRO3,7.193184
+63749,2011-01-20T09:00:00,BMFBOVESPA:CCRO3,7.317443
+63750,2011-01-21T09:00:00,BMFBOVESPA:CCRO3,7.302102
+63751,2011-01-24T09:00:00,BMFBOVESPA:CCRO3,7.361931
+63752,2011-01-26T09:00:00,BMFBOVESPA:CCRO3,7.400282
+63753,2011-01-27T09:00:00,BMFBOVESPA:CCRO3,7.118016
+63754,2011-01-28T09:00:00,BMFBOVESPA:CCRO3,6.999894
+63755,2011-01-31T09:00:00,BMFBOVESPA:CCRO3,7.061256
+63756,2011-02-01T09:00:00,BMFBOVESPA:CCRO3,7.196253
+63757,2011-02-02T09:00:00,BMFBOVESPA:CCRO3,7.148697
+63758,2011-02-03T09:00:00,BMFBOVESPA:CCRO3,7.156367
+63759,2011-02-04T09:00:00,BMFBOVESPA:CCRO3,6.912453
+63760,2011-02-07T09:00:00,BMFBOVESPA:CCRO3,7.091937
+63761,2011-02-08T09:00:00,BMFBOVESPA:CCRO3,7.030575
+63762,2011-02-09T09:00:00,BMFBOVESPA:CCRO3,6.872567
+63763,2011-02-10T09:00:00,BMFBOVESPA:CCRO3,6.872567
+63764,2011-02-11T09:00:00,BMFBOVESPA:CCRO3,6.995291
+63765,2011-02-14T09:00:00,BMFBOVESPA:CCRO3,7.101141
+63766,2011-02-15T09:00:00,BMFBOVESPA:CCRO3,6.989155
+63767,2011-02-16T09:00:00,BMFBOVESPA:CCRO3,7.012166
+63768,2011-02-17T09:00:00,BMFBOVESPA:CCRO3,7.141026
+63769,2011-02-18T09:00:00,BMFBOVESPA:CCRO3,7.133356
+63770,2011-02-21T10:00:00,BMFBOVESPA:CCRO3,7.124152
+63771,2011-02-22T10:00:00,BMFBOVESPA:CCRO3,7.067392
+63772,2011-02-23T10:00:00,BMFBOVESPA:CCRO3,7.064324
+63773,2011-02-24T10:00:00,BMFBOVESPA:CCRO3,7.001427
+63774,2011-02-25T10:00:00,BMFBOVESPA:CCRO3,7.033642
+63775,2011-02-28T10:00:00,BMFBOVESPA:CCRO3,7.118016
+63776,2011-03-01T10:00:00,BMFBOVESPA:CCRO3,7.11955
+63777,2011-03-02T10:00:00,BMFBOVESPA:CCRO3,7.223866
+63778,2011-03-03T10:00:00,BMFBOVESPA:CCRO3,7.288296
+63779,2011-03-04T10:00:00,BMFBOVESPA:CCRO3,7.326647
+63780,2011-03-09T10:00:00,BMFBOVESPA:CCRO3,7.306705
+63781,2011-03-10T10:00:00,BMFBOVESPA:CCRO3,7.417156
+63782,2011-03-11T10:00:00,BMFBOVESPA:CCRO3,7.302102
+63783,2011-03-14T10:00:00,BMFBOVESPA:CCRO3,7.34659
+63784,2011-03-15T10:00:00,BMFBOVESPA:CCRO3,7.317443
+63785,2011-03-16T10:00:00,BMFBOVESPA:CCRO3,7.048983
+63786,2011-03-17T10:00:00,BMFBOVESPA:CCRO3,7.07813
+63787,2011-03-18T10:00:00,BMFBOVESPA:CCRO3,6.958474
+63788,2011-03-21T10:00:00,BMFBOVESPA:CCRO3,7.010632
+63789,2011-03-22T10:00:00,BMFBOVESPA:CCRO3,7.210059
+63790,2011-03-23T10:00:00,BMFBOVESPA:CCRO3,7.223866
+63791,2011-03-24T10:00:00,BMFBOVESPA:CCRO3,7.217729
+63792,2011-03-25T10:00:00,BMFBOVESPA:CCRO3,7.102675
+63793,2011-03-28T10:00:00,BMFBOVESPA:CCRO3,7.131823
+63794,2011-03-29T10:00:00,BMFBOVESPA:CCRO3,7.202389
+63795,2011-03-30T10:00:00,BMFBOVESPA:CCRO3,7.415622
+63796,2011-03-31T10:00:00,BMFBOVESPA:CCRO3,7.271422
+63797,2011-04-01T10:00:00,BMFBOVESPA:CCRO3,7.440167
+63798,2011-04-04T10:00:00,BMFBOVESPA:CCRO3,7.383407
+63799,2011-04-05T10:00:00,BMFBOVESPA:CCRO3,7.478519
+63800,2011-04-06T10:00:00,BMFBOVESPA:CCRO3,7.51687
+63801,2011-04-07T10:00:00,BMFBOVESPA:CCRO3,7.51687
+63802,2011-04-08T10:00:00,BMFBOVESPA:CCRO3,7.438634
+63803,2011-04-11T10:00:00,BMFBOVESPA:CCRO3,7.407952
+63804,2011-04-12T10:00:00,BMFBOVESPA:CCRO3,7.217729
+63805,2011-04-13T10:00:00,BMFBOVESPA:CCRO3,7.210059
+63806,2011-04-14T10:00:00,BMFBOVESPA:CCRO3,7.071994
+63807,2011-04-15T10:00:00,BMFBOVESPA:CCRO3,7.102675
+63808,2011-04-18T10:00:00,BMFBOVESPA:CCRO3,7.179378
+63809,2011-04-19T10:00:00,BMFBOVESPA:CCRO3,7.323579
+63810,2011-04-20T10:00:00,BMFBOVESPA:CCRO3,7.48979
+63811,2011-04-25T10:00:00,BMFBOVESPA:CCRO3,7.475917
+63812,2011-04-26T10:00:00,BMFBOVESPA:CCRO3,7.488249
+63813,2011-04-27T10:00:00,BMFBOVESPA:CCRO3,7.539116
+63814,2011-04-28T10:00:00,BMFBOVESPA:CCRO3,7.569944
+63815,2011-04-29T10:00:00,BMFBOVESPA:CCRO3,7.552988
+63816,2011-05-02T10:00:00,BMFBOVESPA:CCRO3,7.605397
+63817,2011-05-03T10:00:00,BMFBOVESPA:CCRO3,7.645474
+63818,2011-05-04T10:00:00,BMFBOVESPA:CCRO3,7.537575
+63819,2011-05-05T10:00:00,BMFBOVESPA:CCRO3,7.472834
+63820,2011-05-06T10:00:00,BMFBOVESPA:CCRO3,7.488249
+63821,2011-05-09T10:00:00,BMFBOVESPA:CCRO3,7.506746
+63822,2011-05-10T10:00:00,BMFBOVESPA:CCRO3,7.560695
+63823,2011-05-11T10:00:00,BMFBOVESPA:CCRO3,7.552988
+63824,2011-05-12T10:00:00,BMFBOVESPA:CCRO3,7.552988
+63825,2011-05-13T10:00:00,BMFBOVESPA:CCRO3,7.552988
+63826,2011-05-16T10:00:00,BMFBOVESPA:CCRO3,7.63006
+63827,2011-05-17T10:00:00,BMFBOVESPA:CCRO3,7.77033
+63828,2011-05-18T10:00:00,BMFBOVESPA:CCRO3,7.645474
+63829,2011-05-19T10:00:00,BMFBOVESPA:CCRO3,7.583817
+63830,2011-05-20T10:00:00,BMFBOVESPA:CCRO3,7.546823
+63831,2011-05-23T10:00:00,BMFBOVESPA:CCRO3,7.505204
+63832,2011-05-24T10:00:00,BMFBOVESPA:CCRO3,7.63006
+63833,2011-05-25T10:00:00,BMFBOVESPA:CCRO3,7.569944
+63834,2011-05-26T10:00:00,BMFBOVESPA:CCRO3,7.551447
+63835,2011-05-27T10:00:00,BMFBOVESPA:CCRO3,7.614646
+63836,2011-05-30T10:00:00,BMFBOVESPA:CCRO3,7.568402
+63837,2011-05-31T10:00:00,BMFBOVESPA:CCRO3,7.613104
+63838,2011-06-01T10:00:00,BMFBOVESPA:CCRO3,7.238537
+63839,2011-06-02T10:00:00,BMFBOVESPA:CCRO3,7.383432
+63840,2011-06-03T10:00:00,BMFBOVESPA:CCRO3,7.292488
+63841,2011-06-06T10:00:00,BMFBOVESPA:CCRO3,7.183046
+63842,2011-06-07T10:00:00,BMFBOVESPA:CCRO3,7.258576
+63843,2011-06-08T10:00:00,BMFBOVESPA:CCRO3,7.283239
+63844,2011-06-09T10:00:00,BMFBOVESPA:CCRO3,7.261659
+63845,2011-06-10T10:00:00,BMFBOVESPA:CCRO3,6.990368
+63846,2011-06-13T10:00:00,BMFBOVESPA:CCRO3,7.152218
+63847,2011-06-14T10:00:00,BMFBOVESPA:CCRO3,7.244703
+63848,2011-06-15T10:00:00,BMFBOVESPA:CCRO3,7.090561
+63849,2011-06-16T10:00:00,BMFBOVESPA:CCRO3,7.042776
+63850,2011-06-17T10:00:00,BMFBOVESPA:CCRO3,7.283239
+63851,2011-06-20T10:00:00,BMFBOVESPA:CCRO3,7.236996
+63852,2011-06-21T10:00:00,BMFBOVESPA:CCRO3,7.20925
+63853,2011-06-22T10:00:00,BMFBOVESPA:CCRO3,7.152218
+63854,2011-06-24T10:00:00,BMFBOVESPA:CCRO3,7.221582
+63855,2011-06-27T10:00:00,BMFBOVESPA:CCRO3,7.270907
+63856,2011-06-28T10:00:00,BMFBOVESPA:CCRO3,7.352603
+63857,2011-06-29T10:00:00,BMFBOVESPA:CCRO3,7.306361
+63858,2011-06-30T10:00:00,BMFBOVESPA:CCRO3,7.159925
+63859,2011-07-01T10:00:00,BMFBOVESPA:CCRO3,7.229289
+63860,2011-07-04T10:00:00,BMFBOVESPA:CCRO3,7.243162
+63861,2011-07-05T10:00:00,BMFBOVESPA:CCRO3,7.196919
+63862,2011-07-06T10:00:00,BMFBOVESPA:CCRO3,7.124472
+63863,2011-07-07T10:00:00,BMFBOVESPA:CCRO3,6.990368
+63864,2011-07-08T10:00:00,BMFBOVESPA:CCRO3,6.936418
+63865,2011-07-11T10:00:00,BMFBOVESPA:CCRO3,7.075147
+63866,2011-07-12T10:00:00,BMFBOVESPA:CCRO3,6.985744
+63867,2011-07-13T10:00:00,BMFBOVESPA:CCRO3,7.198461
+63868,2011-07-14T10:00:00,BMFBOVESPA:CCRO3,7.200002
+63869,2011-07-15T10:00:00,BMFBOVESPA:CCRO3,7.039693
+63870,2011-07-18T10:00:00,BMFBOVESPA:CCRO3,6.968788
+63871,2011-07-19T10:00:00,BMFBOVESPA:CCRO3,7.025821
+63872,2011-07-20T10:00:00,BMFBOVESPA:CCRO3,6.904048
+63873,2011-07-21T10:00:00,BMFBOVESPA:CCRO3,6.874761
+63874,2011-07-22T10:00:00,BMFBOVESPA:CCRO3,7.001158
+63875,2011-07-25T10:00:00,BMFBOVESPA:CCRO3,6.919462
+63876,2011-07-26T10:00:00,BMFBOVESPA:CCRO3,6.967247
+63877,2011-07-27T10:00:00,BMFBOVESPA:CCRO3,6.968788
+63878,2011-07-28T10:00:00,BMFBOVESPA:CCRO3,7.059732
+63879,2011-07-29T10:00:00,BMFBOVESPA:CCRO3,7.196919
+63880,2011-08-01T10:00:00,BMFBOVESPA:CCRO3,7.090561
+63881,2011-08-02T10:00:00,BMFBOVESPA:CCRO3,7.090561
+63882,2011-08-03T10:00:00,BMFBOVESPA:CCRO3,6.951832
+63883,2011-08-04T10:00:00,BMFBOVESPA:CCRO3,6.674375
+63884,2011-08-05T10:00:00,BMFBOVESPA:CCRO3,6.736033
+63885,2011-08-08T10:00:00,BMFBOVESPA:CCRO3,6.458576
+63886,2011-08-09T10:00:00,BMFBOVESPA:CCRO3,6.65742
+63887,2011-08-10T10:00:00,BMFBOVESPA:CCRO3,6.566475
+63888,2011-08-11T10:00:00,BMFBOVESPA:CCRO3,6.47399
+63889,2011-08-12T10:00:00,BMFBOVESPA:CCRO3,6.794607
+63890,2011-08-15T10:00:00,BMFBOVESPA:CCRO3,6.782275
+63891,2011-08-16T10:00:00,BMFBOVESPA:CCRO3,6.782275
+63892,2011-08-17T10:00:00,BMFBOVESPA:CCRO3,6.945667
+63893,2011-08-18T10:00:00,BMFBOVESPA:CCRO3,7.013489
+63894,2011-08-19T10:00:00,BMFBOVESPA:CCRO3,7.136803
+63895,2011-08-22T10:00:00,BMFBOVESPA:CCRO3,7.018113
+63896,2011-08-23T10:00:00,BMFBOVESPA:CCRO3,7.067439
+63897,2011-08-24T10:00:00,BMFBOVESPA:CCRO3,7.187671
+63898,2011-08-25T10:00:00,BMFBOVESPA:CCRO3,7.059732
+63899,2011-08-26T10:00:00,BMFBOVESPA:CCRO3,7.152218
+63900,2011-08-29T10:00:00,BMFBOVESPA:CCRO3,7.244703
+63901,2011-08-30T10:00:00,BMFBOVESPA:CCRO3,7.359574
+63902,2011-08-31T10:00:00,BMFBOVESPA:CCRO3,7.656318
+63903,2011-09-01T10:00:00,BMFBOVESPA:CCRO3,7.895628
+63904,2011-09-02T10:00:00,BMFBOVESPA:CCRO3,7.677058
+63905,2011-09-05T10:00:00,BMFBOVESPA:CCRO3,7.370741
+63906,2011-09-06T10:00:00,BMFBOVESPA:CCRO3,7.626005
+63907,2011-09-08T10:00:00,BMFBOVESPA:CCRO3,7.793522
+63908,2011-09-09T10:00:00,BMFBOVESPA:CCRO3,7.748851
+63909,2011-09-12T10:00:00,BMFBOVESPA:CCRO3,7.530281
+63910,2011-09-13T10:00:00,BMFBOVESPA:CCRO3,7.418603
+63911,2011-09-14T10:00:00,BMFBOVESPA:CCRO3,7.562189
+63912,2011-09-15T10:00:00,BMFBOVESPA:CCRO3,7.410626
+63913,2011-09-16T10:00:00,BMFBOVESPA:CCRO3,7.370741
+63914,2011-09-19T10:00:00,BMFBOVESPA:CCRO3,7.353192
+63915,2011-09-20T10:00:00,BMFBOVESPA:CCRO3,7.30533
+63916,2011-09-21T10:00:00,BMFBOVESPA:CCRO3,7.338833
+63917,2011-09-22T10:00:00,BMFBOVESPA:CCRO3,7.227155
+63918,2011-09-23T10:00:00,BMFBOVESPA:CCRO3,7.161744
+63919,2011-09-26T10:00:00,BMFBOVESPA:CCRO3,7.203225
+63920,2011-09-27T10:00:00,BMFBOVESPA:CCRO3,7.474442
+63921,2011-09-28T10:00:00,BMFBOVESPA:CCRO3,7.354787
+63922,2011-09-29T10:00:00,BMFBOVESPA:CCRO3,7.560594
+63923,2011-09-30T10:00:00,BMFBOVESPA:CCRO3,7.809476
+63924,2011-10-03T10:00:00,BMFBOVESPA:CCRO3,7.729706
+63925,2011-10-04T10:00:00,BMFBOVESPA:CCRO3,7.633982
+63926,2011-10-05T10:00:00,BMFBOVESPA:CCRO3,7.546235
+63927,2011-10-06T10:00:00,BMFBOVESPA:CCRO3,7.511137
+63928,2011-10-07T10:00:00,BMFBOVESPA:CCRO3,7.466465
+63929,2011-10-10T10:00:00,BMFBOVESPA:CCRO3,7.594097
+63930,2011-10-11T10:00:00,BMFBOVESPA:CCRO3,7.552617
+63931,2011-10-13T10:00:00,BMFBOVESPA:CCRO3,7.56538
+63932,2011-10-14T10:00:00,BMFBOVESPA:CCRO3,7.520709
+63933,2011-10-17T09:00:00,BMFBOVESPA:CCRO3,7.498373
+63934,2011-10-18T09:00:00,BMFBOVESPA:CCRO3,7.594097
+63935,2011-10-19T09:00:00,BMFBOVESPA:CCRO3,7.626005
+63936,2011-10-20T09:00:00,BMFBOVESPA:CCRO3,7.538258
+63937,2011-10-21T09:00:00,BMFBOVESPA:CCRO3,7.729706
+63938,2011-10-24T09:00:00,BMFBOVESPA:CCRO3,7.685035
+63939,2011-10-25T09:00:00,BMFBOVESPA:CCRO3,7.40265
+63940,2011-10-26T09:00:00,BMFBOVESPA:CCRO3,7.417008
+63941,2011-10-27T09:00:00,BMFBOVESPA:CCRO3,7.318093
+63942,2011-10-28T09:00:00,BMFBOVESPA:CCRO3,7.496778
+63943,2011-10-31T09:00:00,BMFBOVESPA:CCRO3,7.538258
+63944,2011-11-01T09:00:00,BMFBOVESPA:CCRO3,7.530281
+63945,2011-11-03T09:00:00,BMFBOVESPA:CCRO3,7.58612
+63946,2011-11-04T09:00:00,BMFBOVESPA:CCRO3,7.474442
+63947,2011-11-07T09:00:00,BMFBOVESPA:CCRO3,7.594097
+63948,2011-11-08T09:00:00,BMFBOVESPA:CCRO3,7.538258
+63949,2011-11-09T09:00:00,BMFBOVESPA:CCRO3,7.450511
+63950,2011-11-10T09:00:00,BMFBOVESPA:CCRO3,7.498373
+63951,2011-11-11T09:00:00,BMFBOVESPA:CCRO3,7.472847
+63952,2011-11-14T09:00:00,BMFBOVESPA:CCRO3,7.410626
+63953,2011-11-16T09:00:00,BMFBOVESPA:CCRO3,7.410626
+63954,2011-11-17T09:00:00,BMFBOVESPA:CCRO3,7.314902
+63955,2011-11-18T09:00:00,BMFBOVESPA:CCRO3,7.335643
+63956,2011-11-21T09:00:00,BMFBOVESPA:CCRO3,7.338833
+63957,2011-11-22T09:00:00,BMFBOVESPA:CCRO3,7.30533
+63958,2011-11-23T09:00:00,BMFBOVESPA:CCRO3,7.195247
+63959,2011-11-24T09:00:00,BMFBOVESPA:CCRO3,7.42658
+63960,2011-11-25T09:00:00,BMFBOVESPA:CCRO3,7.498373
+63961,2011-11-28T09:00:00,BMFBOVESPA:CCRO3,7.396268
+63962,2011-11-29T09:00:00,BMFBOVESPA:CCRO3,7.141004
+63963,2011-11-30T09:00:00,BMFBOVESPA:CCRO3,7.370741
+63964,2011-12-01T09:00:00,BMFBOVESPA:CCRO3,7.313307
+63965,2011-12-02T09:00:00,BMFBOVESPA:CCRO3,7.294162
+63966,2011-12-05T09:00:00,BMFBOVESPA:CCRO3,7.370741
+63967,2011-12-06T09:00:00,BMFBOVESPA:CCRO3,7.5239
+63968,2011-12-07T09:00:00,BMFBOVESPA:CCRO3,7.415412
+63969,2011-12-08T09:00:00,BMFBOVESPA:CCRO3,7.511136
+63970,2011-12-09T09:00:00,BMFBOVESPA:CCRO3,7.466465
+63971,2011-12-12T09:00:00,BMFBOVESPA:CCRO3,7.338833
+63972,2011-12-13T09:00:00,BMFBOVESPA:CCRO3,7.243109
+63973,2011-12-14T09:00:00,BMFBOVESPA:CCRO3,7.064425
+63974,2011-12-15T09:00:00,BMFBOVESPA:CCRO3,7.223965
+63975,2011-12-16T09:00:00,BMFBOVESPA:CCRO3,7.511136
+63976,2011-12-19T09:00:00,BMFBOVESPA:CCRO3,7.555808
+63977,2011-12-20T09:00:00,BMFBOVESPA:CCRO3,7.785545
+63978,2011-12-21T09:00:00,BMFBOVESPA:CCRO3,7.760019
+63979,2011-12-22T09:00:00,BMFBOVESPA:CCRO3,7.721729
+63980,2011-12-23T09:00:00,BMFBOVESPA:CCRO3,7.689821
+63981,2011-12-26T09:00:00,BMFBOVESPA:CCRO3,7.657913
+63982,2011-12-27T09:00:00,BMFBOVESPA:CCRO3,7.721729
+63983,2011-12-28T09:00:00,BMFBOVESPA:CCRO3,7.7664
+63984,2011-12-29T09:00:00,BMFBOVESPA:CCRO3,7.798308
+63985,2012-01-02T09:00:00,BMFBOVESPA:CCRO3,7.811071
+63986,2012-01-03T09:00:00,BMFBOVESPA:CCRO3,7.760019
+63987,2012-01-04T09:00:00,BMFBOVESPA:CCRO3,7.64515
+63988,2012-01-05T09:00:00,BMFBOVESPA:CCRO3,7.594097
+63989,2012-01-06T09:00:00,BMFBOVESPA:CCRO3,7.555808
+63990,2012-01-09T09:00:00,BMFBOVESPA:CCRO3,7.626005
+63991,2012-01-10T09:00:00,BMFBOVESPA:CCRO3,7.728111
+63992,2012-01-11T09:00:00,BMFBOVESPA:CCRO3,7.581334
+63993,2012-01-12T09:00:00,BMFBOVESPA:CCRO3,7.357978
+63994,2012-01-13T09:00:00,BMFBOVESPA:CCRO3,7.357978
+63995,2012-01-16T09:00:00,BMFBOVESPA:CCRO3,7.383505
+63996,2012-01-17T09:00:00,BMFBOVESPA:CCRO3,7.428176
+63997,2012-01-18T09:00:00,BMFBOVESPA:CCRO3,7.351597
+63998,2012-01-19T09:00:00,BMFBOVESPA:CCRO3,7.338833
+63999,2012-01-20T09:00:00,BMFBOVESPA:CCRO3,7.409031
+64000,2012-01-23T09:00:00,BMFBOVESPA:CCRO3,7.498373
+64001,2012-01-24T09:00:00,BMFBOVESPA:CCRO3,7.530281
+64002,2012-01-26T09:00:00,BMFBOVESPA:CCRO3,7.657913
+64003,2012-01-27T09:00:00,BMFBOVESPA:CCRO3,7.581334
+64004,2012-01-30T09:00:00,BMFBOVESPA:CCRO3,7.594097
+64005,2012-01-31T09:00:00,BMFBOVESPA:CCRO3,7.760019
+64006,2012-02-01T09:00:00,BMFBOVESPA:CCRO3,8.187585
+64007,2012-02-02T09:00:00,BMFBOVESPA:CCRO3,8.264165
+64008,2012-02-03T09:00:00,BMFBOVESPA:CCRO3,8.155677
+64009,2012-02-06T09:00:00,BMFBOVESPA:CCRO3,8.359888
+64010,2012-02-07T09:00:00,BMFBOVESPA:CCRO3,8.468376
+64011,2012-02-08T09:00:00,BMFBOVESPA:CCRO3,8.417323
+64012,2012-02-09T09:00:00,BMFBOVESPA:CCRO3,8.264165
+64013,2012-02-10T09:00:00,BMFBOVESPA:CCRO3,8.168441
+64014,2012-02-13T09:00:00,BMFBOVESPA:CCRO3,8.276928
+64015,2012-02-14T09:00:00,BMFBOVESPA:CCRO3,8.48752
+64016,2012-02-15T09:00:00,BMFBOVESPA:CCRO3,8.915087
+64017,2012-02-16T09:00:00,BMFBOVESPA:CCRO3,8.781074
+64018,2012-02-17T09:00:00,BMFBOVESPA:CCRO3,8.864034
+64019,2012-02-22T09:00:00,BMFBOVESPA:CCRO3,9.093772
+64020,2012-02-23T09:00:00,BMFBOVESPA:CCRO3,8.742784
+64021,2012-02-24T09:00:00,BMFBOVESPA:CCRO3,8.742784
+64022,2012-02-27T10:00:00,BMFBOVESPA:CCRO3,8.691731
+64023,2012-02-28T10:00:00,BMFBOVESPA:CCRO3,8.781074
+64024,2012-02-29T10:00:00,BMFBOVESPA:CCRO3,8.755547
+64025,2012-03-01T10:00:00,BMFBOVESPA:CCRO3,8.934232
+64026,2012-03-02T10:00:00,BMFBOVESPA:CCRO3,8.876798
+64027,2012-03-05T10:00:00,BMFBOVESPA:CCRO3,8.698113
+64028,2012-03-06T10:00:00,BMFBOVESPA:CCRO3,8.934232
+64029,2012-03-07T10:00:00,BMFBOVESPA:CCRO3,9.138443
+64030,2012-03-08T10:00:00,BMFBOVESPA:CCRO3,9.342654
+64031,2012-03-09T10:00:00,BMFBOVESPA:CCRO3,9.20864
+64032,2012-03-12T10:00:00,BMFBOVESPA:CCRO3,9.100153
+64033,2012-03-13T10:00:00,BMFBOVESPA:CCRO3,9.170351
+64034,2012-03-14T10:00:00,BMFBOVESPA:CCRO3,9.176732
+64035,2012-03-15T10:00:00,BMFBOVESPA:CCRO3,9.189496
+64036,2012-03-16T10:00:00,BMFBOVESPA:CCRO3,9.253312
+64037,2012-03-19T10:00:00,BMFBOVESPA:CCRO3,9.317128
+64038,2012-03-20T10:00:00,BMFBOVESPA:CCRO3,9.28522
+64039,2012-03-21T10:00:00,BMFBOVESPA:CCRO3,9.508575
+64040,2012-03-22T10:00:00,BMFBOVESPA:CCRO3,9.463904
+64041,2012-03-23T10:00:00,BMFBOVESPA:CCRO3,9.444759
+64042,2012-03-26T10:00:00,BMFBOVESPA:CCRO3,9.668115
+64043,2012-03-27T10:00:00,BMFBOVESPA:CCRO3,9.891471
+64044,2012-03-28T10:00:00,BMFBOVESPA:CCRO3,9.572391
+64045,2012-03-29T10:00:00,BMFBOVESPA:CCRO3,9.463904
+64046,2012-03-30T10:00:00,BMFBOVESPA:CCRO3,9.431996
+64047,2012-04-02T10:00:00,BMFBOVESPA:CCRO3,9.770221
+64048,2012-04-03T10:00:00,BMFBOVESPA:CCRO3,9.885089
+64049,2012-04-04T10:00:00,BMFBOVESPA:CCRO3,9.891471
+64050,2012-04-05T10:00:00,BMFBOVESPA:CCRO3,9.987195
+64051,2012-04-09T10:00:00,BMFBOVESPA:CCRO3,9.72555
+64052,2012-04-10T10:00:00,BMFBOVESPA:CCRO3,9.572391
+64053,2012-04-11T10:00:00,BMFBOVESPA:CCRO3,9.553247
+64054,2012-04-12T10:00:00,BMFBOVESPA:CCRO3,9.636207
+64055,2012-04-13T10:00:00,BMFBOVESPA:CCRO3,9.617062
+64056,2012-04-16T10:00:00,BMFBOVESPA:CCRO3,9.768926
+64057,2012-04-17T10:00:00,BMFBOVESPA:CCRO3,9.909855
+64058,2012-04-18T10:00:00,BMFBOVESPA:CCRO3,9.743303
+64059,2012-04-19T10:00:00,BMFBOVESPA:CCRO3,9.736897
+64060,2012-04-20T10:00:00,BMFBOVESPA:CCRO3,9.640809
+64061,2012-04-23T10:00:00,BMFBOVESPA:CCRO3,9.576751
+64062,2012-04-24T10:00:00,BMFBOVESPA:CCRO3,9.576751
+64063,2012-04-25T10:00:00,BMFBOVESPA:CCRO3,9.576751
+64064,2012-04-26T10:00:00,BMFBOVESPA:CCRO3,9.602374
+64065,2012-04-27T10:00:00,BMFBOVESPA:CCRO3,9.570345
+64066,2012-04-30T10:00:00,BMFBOVESPA:CCRO3,9.480663
+64067,2012-05-02T10:00:00,BMFBOVESPA:CCRO3,9.94829
+64068,2012-05-03T10:00:00,BMFBOVESPA:CCRO3,9.807361
+64069,2012-05-04T10:00:00,BMFBOVESPA:CCRO3,10.185307
+64070,2012-05-07T10:00:00,BMFBOVESPA:CCRO3,10.377483
+64071,2012-05-08T10:00:00,BMFBOVESPA:CCRO3,10.153277
+64072,2012-05-09T10:00:00,BMFBOVESPA:CCRO3,9.929072
+64073,2012-05-10T10:00:00,BMFBOVESPA:CCRO3,10.108436
+64074,2012-05-11T10:00:00,BMFBOVESPA:CCRO3,10.02516
+64075,2012-05-14T10:00:00,BMFBOVESPA:CCRO3,9.865014
+64076,2012-05-15T10:00:00,BMFBOVESPA:CCRO3,9.781738
+64077,2012-05-16T10:00:00,BMFBOVESPA:CCRO3,9.800955
+64078,2012-05-17T10:00:00,BMFBOVESPA:CCRO3,10.005943
+64079,2012-05-18T10:00:00,BMFBOVESPA:CCRO3,9.877826
+64080,2012-05-21T10:00:00,BMFBOVESPA:CCRO3,10.313424
+64081,2012-05-22T10:00:00,BMFBOVESPA:CCRO3,9.890637
+64082,2012-05-23T10:00:00,BMFBOVESPA:CCRO3,9.858608
+64083,2012-05-24T10:00:00,BMFBOVESPA:CCRO3,9.519098
+64084,2012-05-25T10:00:00,BMFBOVESPA:CCRO3,9.53191
+64085,2012-05-28T10:00:00,BMFBOVESPA:CCRO3,9.749709
+64086,2012-05-29T10:00:00,BMFBOVESPA:CCRO3,9.76252
+64087,2012-05-30T10:00:00,BMFBOVESPA:CCRO3,9.852202
+64088,2012-05-31T10:00:00,BMFBOVESPA:CCRO3,10.057189
+64089,2012-06-01T10:00:00,BMFBOVESPA:CCRO3,10.089219
+64090,2012-06-04T10:00:00,BMFBOVESPA:CCRO3,10.057189
+64091,2012-06-05T10:00:00,BMFBOVESPA:CCRO3,9.807361
+64092,2012-06-06T10:00:00,BMFBOVESPA:CCRO3,10.217336
+64093,2012-06-08T10:00:00,BMFBOVESPA:CCRO3,10.057189
+64094,2012-06-11T10:00:00,BMFBOVESPA:CCRO3,10.02516
+64095,2012-06-12T10:00:00,BMFBOVESPA:CCRO3,10.242959
+64096,2012-06-13T10:00:00,BMFBOVESPA:CCRO3,10.031566
+64097,2012-06-14T10:00:00,BMFBOVESPA:CCRO3,10.249365
+64098,2012-06-15T10:00:00,BMFBOVESPA:CCRO3,10.313424
+64099,2012-06-18T10:00:00,BMFBOVESPA:CCRO3,10.595282
+64100,2012-06-19T10:00:00,BMFBOVESPA:CCRO3,10.768239
+64101,2012-06-20T10:00:00,BMFBOVESPA:CCRO3,10.42873
+64102,2012-06-21T10:00:00,BMFBOVESPA:CCRO3,10.198118
+64103,2012-06-22T10:00:00,BMFBOVESPA:CCRO3,10.249365
+64104,2012-06-25T10:00:00,BMFBOVESPA:CCRO3,10.127654
+64105,2012-06-26T10:00:00,BMFBOVESPA:CCRO3,10.332641
+64106,2012-06-27T10:00:00,BMFBOVESPA:CCRO3,10.185307
+64107,2012-06-28T10:00:00,BMFBOVESPA:CCRO3,10.255771
+64108,2012-06-29T10:00:00,BMFBOVESPA:CCRO3,10.460758
+64109,2012-07-02T10:00:00,BMFBOVESPA:CCRO3,10.601686
+64110,2012-07-03T10:00:00,BMFBOVESPA:CCRO3,10.665746
+64111,2012-07-04T10:00:00,BMFBOVESPA:CCRO3,10.665746
+64112,2012-07-05T10:00:00,BMFBOVESPA:CCRO3,10.781051
+64113,2012-07-06T10:00:00,BMFBOVESPA:CCRO3,10.582469
+64114,2012-07-10T10:00:00,BMFBOVESPA:CCRO3,10.633716
+64115,2012-07-11T10:00:00,BMFBOVESPA:CCRO3,10.537629
+64116,2012-07-12T10:00:00,BMFBOVESPA:CCRO3,10.377483
+64117,2012-07-13T10:00:00,BMFBOVESPA:CCRO3,10.351859
+64118,2012-07-16T10:00:00,BMFBOVESPA:CCRO3,10.339046
+64119,2012-07-17T10:00:00,BMFBOVESPA:CCRO3,10.377483
+64120,2012-07-18T10:00:00,BMFBOVESPA:CCRO3,10.460758
+64121,2012-07-19T10:00:00,BMFBOVESPA:CCRO3,10.595282
+64122,2012-07-20T10:00:00,BMFBOVESPA:CCRO3,10.492787
+64123,2012-07-23T10:00:00,BMFBOVESPA:CCRO3,10.749022
+64124,2012-07-24T10:00:00,BMFBOVESPA:CCRO3,10.761833
+64125,2012-07-25T10:00:00,BMFBOVESPA:CCRO3,10.845109
+64126,2012-07-26T10:00:00,BMFBOVESPA:CCRO3,11.056503
+64127,2012-07-27T10:00:00,BMFBOVESPA:CCRO3,11.274302
+64128,2012-07-30T10:00:00,BMFBOVESPA:CCRO3,11.319143
+64129,2012-07-31T10:00:00,BMFBOVESPA:CCRO3,10.954009
+64130,2012-08-01T10:00:00,BMFBOVESPA:CCRO3,11.280708
+64131,2012-08-02T10:00:00,BMFBOVESPA:CCRO3,11.402418
+64132,2012-08-03T10:00:00,BMFBOVESPA:CCRO3,11.626624
+64133,2012-08-06T10:00:00,BMFBOVESPA:CCRO3,11.716306
+64134,2012-08-07T10:00:00,BMFBOVESPA:CCRO3,11.428042
+64135,2012-08-08T10:00:00,BMFBOVESPA:CCRO3,11.626624
+64136,2012-08-09T10:00:00,BMFBOVESPA:CCRO3,11.754741
+64137,2012-08-10T10:00:00,BMFBOVESPA:CCRO3,11.921293
+64138,2012-08-13T10:00:00,BMFBOVESPA:CCRO3,12.08144
+64139,2012-08-14T10:00:00,BMFBOVESPA:CCRO3,12.247992
+64140,2012-08-15T10:00:00,BMFBOVESPA:CCRO3,11.86364
+64141,2012-08-16T10:00:00,BMFBOVESPA:CCRO3,11.889263
+64142,2012-08-17T10:00:00,BMFBOVESPA:CCRO3,11.370389
+64143,2012-08-20T10:00:00,BMFBOVESPA:CCRO3,11.306331
+64144,2012-08-21T10:00:00,BMFBOVESPA:CCRO3,11.306331
+64145,2012-08-22T10:00:00,BMFBOVESPA:CCRO3,11.178214
+64146,2012-08-23T10:00:00,BMFBOVESPA:CCRO3,11.338361
+64147,2012-08-24T10:00:00,BMFBOVESPA:CCRO3,11.274302
+64148,2012-08-27T10:00:00,BMFBOVESPA:CCRO3,11.466477
+64149,2012-08-28T10:00:00,BMFBOVESPA:CCRO3,11.325548
+64150,2012-08-29T10:00:00,BMFBOVESPA:CCRO3,11.101344
+64151,2012-08-30T10:00:00,BMFBOVESPA:CCRO3,11.41523
+64152,2012-08-31T10:00:00,BMFBOVESPA:CCRO3,11.684276
+64153,2012-09-03T10:00:00,BMFBOVESPA:CCRO3,11.530536
+64154,2012-09-04T10:00:00,BMFBOVESPA:CCRO3,11.652248
+64155,2012-09-05T10:00:00,BMFBOVESPA:CCRO3,11.850828
+64156,2012-09-06T10:00:00,BMFBOVESPA:CCRO3,11.908481
+64157,2012-09-10T10:00:00,BMFBOVESPA:CCRO3,11.754741
+64158,2012-09-11T10:00:00,BMFBOVESPA:CCRO3,11.562564
+64159,2012-09-12T10:00:00,BMFBOVESPA:CCRO3,10.55044
+64160,2012-09-13T10:00:00,BMFBOVESPA:CCRO3,10.582469
+64161,2012-09-14T10:00:00,BMFBOVESPA:CCRO3,10.774645
+64162,2012-09-17T10:00:00,BMFBOVESPA:CCRO3,11.005256
+64163,2012-09-18T10:00:00,BMFBOVESPA:CCRO3,11.184619
+64164,2012-09-19T10:00:00,BMFBOVESPA:CCRO3,11.370389
+64165,2012-09-20T10:00:00,BMFBOVESPA:CCRO3,11.338361
+64166,2012-09-21T10:00:00,BMFBOVESPA:CCRO3,11.351171
+64167,2012-09-24T10:00:00,BMFBOVESPA:CCRO3,11.479289
+64168,2012-09-25T10:00:00,BMFBOVESPA:CCRO3,11.338361
+64169,2012-09-26T10:00:00,BMFBOVESPA:CCRO3,11.460071
+64170,2012-09-27T10:00:00,BMFBOVESPA:CCRO3,11.428042
+64171,2012-09-28T10:00:00,BMFBOVESPA:CCRO3,11.754741
+64172,2012-10-01T10:00:00,BMFBOVESPA:CCRO3,11.814144
+64173,2012-10-02T10:00:00,BMFBOVESPA:CCRO3,11.635941
+64174,2012-10-03T10:00:00,BMFBOVESPA:CCRO3,11.668942
+64175,2012-10-04T10:00:00,BMFBOVESPA:CCRO3,11.767943
+64176,2012-10-05T10:00:00,BMFBOVESPA:CCRO3,12.038547
+64177,2012-10-08T10:00:00,BMFBOVESPA:CCRO3,11.847145
+64178,2012-10-09T10:00:00,BMFBOVESPA:CCRO3,11.972545
+64179,2012-10-10T10:00:00,BMFBOVESPA:CCRO3,11.880145
+64180,2012-10-11T10:00:00,BMFBOVESPA:CCRO3,11.715143
+64181,2012-10-15T10:00:00,BMFBOVESPA:CCRO3,11.662342
+64182,2012-10-16T10:00:00,BMFBOVESPA:CCRO3,11.741544
+64183,2012-10-17T10:00:00,BMFBOVESPA:CCRO3,11.682143
+64184,2012-10-18T10:00:00,BMFBOVESPA:CCRO3,11.847145
+64185,2012-10-19T10:00:00,BMFBOVESPA:CCRO3,11.794344
+64186,2012-10-22T09:00:00,BMFBOVESPA:CCRO3,11.939545
+64187,2012-10-23T09:00:00,BMFBOVESPA:CCRO3,11.814144
+64188,2012-10-24T09:00:00,BMFBOVESPA:CCRO3,11.847145
+64189,2012-10-25T09:00:00,BMFBOVESPA:CCRO3,11.939545
+64190,2012-10-26T09:00:00,BMFBOVESPA:CCRO3,11.886745
+64191,2012-10-29T09:00:00,BMFBOVESPA:CCRO3,12.012147
+64192,2012-10-30T09:00:00,BMFBOVESPA:CCRO3,12.111147
+64193,2012-10-31T09:00:00,BMFBOVESPA:CCRO3,11.787744
+64194,2012-11-01T09:00:00,BMFBOVESPA:CCRO3,11.807543
+64195,2012-11-05T09:00:00,BMFBOVESPA:CCRO3,11.946145
+64196,2012-11-06T09:00:00,BMFBOVESPA:CCRO3,11.946145
+64197,2012-11-07T09:00:00,BMFBOVESPA:CCRO3,12.111147
+64198,2012-11-08T09:00:00,BMFBOVESPA:CCRO3,12.111147
+64199,2012-11-09T09:00:00,BMFBOVESPA:CCRO3,12.256349
+64200,2012-11-12T09:00:00,BMFBOVESPA:CCRO3,12.111147
+64201,2012-11-13T09:00:00,BMFBOVESPA:CCRO3,12.210149
+64202,2012-11-14T09:00:00,BMFBOVESPA:CCRO3,12.276149
+64203,2012-11-16T09:00:00,BMFBOVESPA:CCRO3,12.342151
+64204,2012-11-19T09:00:00,BMFBOVESPA:CCRO3,12.480752
+64205,2012-11-21T09:00:00,BMFBOVESPA:CCRO3,12.546753
+64206,2012-11-22T09:00:00,BMFBOVESPA:CCRO3,12.35535
+64207,2012-11-23T09:00:00,BMFBOVESPA:CCRO3,12.434551
+64208,2012-11-26T09:00:00,BMFBOVESPA:CCRO3,12.276149
+64209,2012-11-27T09:00:00,BMFBOVESPA:CCRO3,11.979146
+64210,2012-11-28T09:00:00,BMFBOVESPA:CCRO3,12.276149
+64211,2012-11-29T09:00:00,BMFBOVESPA:CCRO3,12.018746
+64212,2012-11-30T09:00:00,BMFBOVESPA:CCRO3,12.117748
+64213,2012-12-03T09:00:00,BMFBOVESPA:CCRO3,12.177149
+64214,2012-12-04T09:00:00,BMFBOVESPA:CCRO3,12.190348
+64215,2012-12-05T09:00:00,BMFBOVESPA:CCRO3,12.084746
+64216,2012-12-06T09:00:00,BMFBOVESPA:CCRO3,12.210149
+64217,2012-12-07T09:00:00,BMFBOVESPA:CCRO3,12.262949
+64218,2012-12-10T09:00:00,BMFBOVESPA:CCRO3,12.427951
+64219,2012-12-11T09:00:00,BMFBOVESPA:CCRO3,12.480752
+64220,2012-12-12T09:00:00,BMFBOVESPA:CCRO3,12.276149
+64221,2012-12-13T09:00:00,BMFBOVESPA:CCRO3,12.223349
+64222,2012-12-14T09:00:00,BMFBOVESPA:CCRO3,12.32235
+64223,2012-12-17T09:00:00,BMFBOVESPA:CCRO3,12.243148
+64224,2012-12-18T09:00:00,BMFBOVESPA:CCRO3,12.342151
+64225,2012-12-19T09:00:00,BMFBOVESPA:CCRO3,12.375151
+64226,2012-12-20T09:00:00,BMFBOVESPA:CCRO3,12.507153
+64227,2012-12-21T09:00:00,BMFBOVESPA:CCRO3,12.401552
+64228,2012-12-26T09:00:00,BMFBOVESPA:CCRO3,12.394952
+64229,2012-12-27T09:00:00,BMFBOVESPA:CCRO3,12.579752
+64230,2012-12-28T09:00:00,BMFBOVESPA:CCRO3,12.837157
+64231,2013-01-02T09:00:00,BMFBOVESPA:CCRO3,12.573152
+64232,2013-01-03T09:00:00,BMFBOVESPA:CCRO3,12.797555
+64233,2013-01-04T09:00:00,BMFBOVESPA:CCRO3,13.120959
+64234,2013-01-07T09:00:00,BMFBOVESPA:CCRO3,13.008758
+64235,2013-01-08T09:00:00,BMFBOVESPA:CCRO3,13.002159
+64236,2013-01-09T09:00:00,BMFBOVESPA:CCRO3,13.021959
+64237,2013-01-10T09:00:00,BMFBOVESPA:CCRO3,13.048359
+64238,2013-01-11T09:00:00,BMFBOVESPA:CCRO3,13.05496
+64239,2013-01-14T09:00:00,BMFBOVESPA:CCRO3,13.074759
+64240,2013-01-15T09:00:00,BMFBOVESPA:CCRO3,13.101159
+64241,2013-01-16T09:00:00,BMFBOVESPA:CCRO3,13.358563
+64242,2013-01-17T09:00:00,BMFBOVESPA:CCRO3,13.272762
+64243,2013-01-18T09:00:00,BMFBOVESPA:CCRO3,13.193561
+64244,2013-01-21T09:00:00,BMFBOVESPA:CCRO3,13.266162
+64245,2013-01-22T09:00:00,BMFBOVESPA:CCRO3,13.530165
+64246,2013-01-23T09:00:00,BMFBOVESPA:CCRO3,13.866769
+64247,2013-01-24T09:00:00,BMFBOVESPA:CCRO3,13.378363
+64248,2013-01-28T09:00:00,BMFBOVESPA:CCRO3,13.371763
+64249,2013-01-29T09:00:00,BMFBOVESPA:CCRO3,13.530165
+64250,2013-01-30T09:00:00,BMFBOVESPA:CCRO3,13.530165
+64251,2013-01-31T09:00:00,BMFBOVESPA:CCRO3,13.563164
+64252,2013-02-01T09:00:00,BMFBOVESPA:CCRO3,13.728166
+64253,2013-02-04T09:00:00,BMFBOVESPA:CCRO3,14.05817
+64254,2013-02-05T09:00:00,BMFBOVESPA:CCRO3,13.860169
+64255,2013-02-06T09:00:00,BMFBOVESPA:CCRO3,14.322175
+64256,2013-02-07T09:00:00,BMFBOVESPA:CCRO3,14.289174
+64257,2013-02-08T09:00:00,BMFBOVESPA:CCRO3,14.104372
+64258,2013-02-13T09:00:00,BMFBOVESPA:CCRO3,14.157173
+64259,2013-02-14T09:00:00,BMFBOVESPA:CCRO3,14.157173
+64260,2013-02-15T09:00:00,BMFBOVESPA:CCRO3,13.437764
+64261,2013-02-18T10:00:00,BMFBOVESPA:CCRO3,13.299162
+64262,2013-02-19T10:00:00,BMFBOVESPA:CCRO3,13.332163
+64263,2013-02-20T10:00:00,BMFBOVESPA:CCRO3,13.431164
+64264,2013-02-21T10:00:00,BMFBOVESPA:CCRO3,13.13416
+64265,2013-02-22T10:00:00,BMFBOVESPA:CCRO3,13.13416
+64266,2013-02-25T10:00:00,BMFBOVESPA:CCRO3,13.13416
+64267,2013-02-26T10:00:00,BMFBOVESPA:CCRO3,13.200161
+64268,2013-02-27T10:00:00,BMFBOVESPA:CCRO3,13.186961
+64269,2013-02-28T10:00:00,BMFBOVESPA:CCRO3,13.101159
+64270,2013-03-01T10:00:00,BMFBOVESPA:CCRO3,13.160561
+64271,2013-03-04T10:00:00,BMFBOVESPA:CCRO3,13.13416
+64272,2013-03-05T10:00:00,BMFBOVESPA:CCRO3,13.048359
+64273,2013-03-06T10:00:00,BMFBOVESPA:CCRO3,12.962557
+64274,2013-03-07T10:00:00,BMFBOVESPA:CCRO3,12.883357
+64275,2013-03-08T10:00:00,BMFBOVESPA:CCRO3,13.015358
+64276,2013-03-11T10:00:00,BMFBOVESPA:CCRO3,13.015358
+64277,2013-03-12T10:00:00,BMFBOVESPA:CCRO3,12.942758
+64278,2013-03-13T10:00:00,BMFBOVESPA:CCRO3,12.936157
+64279,2013-03-14T10:00:00,BMFBOVESPA:CCRO3,12.949358
+64280,2013-03-15T10:00:00,BMFBOVESPA:CCRO3,12.751355
+64281,2013-03-18T10:00:00,BMFBOVESPA:CCRO3,12.738154
+64282,2013-03-19T10:00:00,BMFBOVESPA:CCRO3,12.936157
+64283,2013-03-20T10:00:00,BMFBOVESPA:CCRO3,12.936157
+64284,2013-03-21T10:00:00,BMFBOVESPA:CCRO3,12.837157
+64285,2013-03-22T10:00:00,BMFBOVESPA:CCRO3,12.645754
+64286,2013-03-25T10:00:00,BMFBOVESPA:CCRO3,13.002159
+64287,2013-03-26T10:00:00,BMFBOVESPA:CCRO3,13.094559
+64288,2013-03-27T10:00:00,BMFBOVESPA:CCRO3,13.239761
+64289,2013-03-28T10:00:00,BMFBOVESPA:CCRO3,13.556566
+64290,2013-04-01T10:00:00,BMFBOVESPA:CCRO3,13.450963
+64291,2013-04-02T10:00:00,BMFBOVESPA:CCRO3,13.477364
+64292,2013-04-03T10:00:00,BMFBOVESPA:CCRO3,13.787567
+64293,2013-04-04T10:00:00,BMFBOVESPA:CCRO3,13.530165
+64294,2013-04-05T10:00:00,BMFBOVESPA:CCRO3,13.378363
+64295,2013-04-08T10:00:00,BMFBOVESPA:CCRO3,13.615965
+64296,2013-04-09T10:00:00,BMFBOVESPA:CCRO3,13.417963
+64297,2013-04-10T10:00:00,BMFBOVESPA:CCRO3,13.490565
+64298,2013-04-11T10:00:00,BMFBOVESPA:CCRO3,13.305762
+64299,2013-04-12T10:00:00,BMFBOVESPA:CCRO3,13.06156
+64300,2013-04-15T10:00:00,BMFBOVESPA:CCRO3,12.804156
+64301,2013-04-16T10:00:00,BMFBOVESPA:CCRO3,12.995559
+64302,2013-04-17T10:00:00,BMFBOVESPA:CCRO3,12.870157
+64303,2013-04-18T10:00:00,BMFBOVESPA:CCRO3,12.929557
+64304,2013-04-19T10:00:00,BMFBOVESPA:CCRO3,12.90777
+64305,2013-04-22T10:00:00,BMFBOVESPA:CCRO3,12.960725
+64306,2013-04-23T10:00:00,BMFBOVESPA:CCRO3,13.304932
+64307,2013-04-24T10:00:00,BMFBOVESPA:CCRO3,13.245358
+64308,2013-04-25T10:00:00,BMFBOVESPA:CCRO3,13.165925
+64309,2013-04-26T10:00:00,BMFBOVESPA:CCRO3,12.973964
+64310,2013-04-29T10:00:00,BMFBOVESPA:CCRO3,12.821719
+64311,2013-04-30T10:00:00,BMFBOVESPA:CCRO3,13.093113
+64312,2013-05-02T10:00:00,BMFBOVESPA:CCRO3,13.086493
+64313,2013-05-03T10:00:00,BMFBOVESPA:CCRO3,13.020299
+64314,2013-05-06T10:00:00,BMFBOVESPA:CCRO3,13.099732
+64315,2013-05-07T10:00:00,BMFBOVESPA:CCRO3,13.536611
+64316,2013-05-08T10:00:00,BMFBOVESPA:CCRO3,13.404223
+64317,2013-05-09T10:00:00,BMFBOVESPA:CCRO3,13.503513
+64318,2013-05-10T10:00:00,BMFBOVESPA:CCRO3,13.463797
+64319,2013-05-13T10:00:00,BMFBOVESPA:CCRO3,13.318171
+64320,2013-05-14T10:00:00,BMFBOVESPA:CCRO3,13.32479
+64321,2013-05-15T10:00:00,BMFBOVESPA:CCRO3,13.569707
+64322,2013-05-16T10:00:00,BMFBOVESPA:CCRO3,13.390984
+64323,2013-05-17T10:00:00,BMFBOVESPA:CCRO3,13.516752
+64324,2013-05-20T10:00:00,BMFBOVESPA:CCRO3,13.503513
+64325,2013-05-21T10:00:00,BMFBOVESPA:CCRO3,13.536611
+64326,2013-05-22T10:00:00,BMFBOVESPA:CCRO3,13.357887
+64327,2013-05-23T10:00:00,BMFBOVESPA:CCRO3,13.278454
+64328,2013-05-24T10:00:00,BMFBOVESPA:CCRO3,13.073254
+64329,2013-05-27T10:00:00,BMFBOVESPA:CCRO3,13.10635
+64330,2013-05-28T10:00:00,BMFBOVESPA:CCRO3,13.046776
+64331,2013-05-29T10:00:00,BMFBOVESPA:CCRO3,12.934248
+64332,2013-05-31T10:00:00,BMFBOVESPA:CCRO3,12.934248
+64333,2013-06-03T10:00:00,BMFBOVESPA:CCRO3,12.90777
+64334,2013-06-04T10:00:00,BMFBOVESPA:CCRO3,13.10635
+64335,2013-06-05T10:00:00,BMFBOVESPA:CCRO3,12.973964
+64336,2013-06-06T10:00:00,BMFBOVESPA:CCRO3,12.642995
+64337,2013-06-07T10:00:00,BMFBOVESPA:CCRO3,12.411317
+64338,2013-06-10T10:00:00,BMFBOVESPA:CCRO3,12.292169
+64339,2013-06-11T10:00:00,BMFBOVESPA:CCRO3,12.159782
+64340,2013-06-12T10:00:00,BMFBOVESPA:CCRO3,11.974439
+64341,2013-06-13T10:00:00,BMFBOVESPA:CCRO3,12.093588
+64342,2013-06-14T10:00:00,BMFBOVESPA:CCRO3,11.85529
+64343,2013-06-17T10:00:00,BMFBOVESPA:CCRO3,12.080349
+64344,2013-06-18T10:00:00,BMFBOVESPA:CCRO3,12.020774
+64345,2013-06-19T10:00:00,BMFBOVESPA:CCRO3,11.683187
+64346,2013-06-20T10:00:00,BMFBOVESPA:CCRO3,11.5508
+64347,2013-06-21T10:00:00,BMFBOVESPA:CCRO3,11.127159
+64348,2013-06-24T10:00:00,BMFBOVESPA:CCRO3,10.756475
+64349,2013-06-25T10:00:00,BMFBOVESPA:CCRO3,11.087443
+64350,2013-06-26T10:00:00,BMFBOVESPA:CCRO3,11.332361
+64351,2013-06-27T10:00:00,BMFBOVESPA:CCRO3,11.696425
+64352,2013-06-28T10:00:00,BMFBOVESPA:CCRO3,11.716284
+64353,2013-07-01T10:00:00,BMFBOVESPA:CCRO3,11.477986
+64354,2013-07-02T10:00:00,BMFBOVESPA:CCRO3,11.054347
+64355,2013-07-03T10:00:00,BMFBOVESPA:CCRO3,10.981533
+64356,2013-07-04T10:00:00,BMFBOVESPA:CCRO3,11.00801
+64357,2013-07-05T10:00:00,BMFBOVESPA:CCRO3,11.332361
+64358,2013-07-08T10:00:00,BMFBOVESPA:CCRO3,11.213212
+64359,2013-07-10T10:00:00,BMFBOVESPA:CCRO3,11.153637
+64360,2013-07-11T10:00:00,BMFBOVESPA:CCRO3,11.378696
+64361,2013-07-12T10:00:00,BMFBOVESPA:CCRO3,10.988153
+64362,2013-07-15T10:00:00,BMFBOVESPA:CCRO3,11.12054
+64363,2013-07-16T10:00:00,BMFBOVESPA:CCRO3,11.160257
+64364,2013-07-17T10:00:00,BMFBOVESPA:CCRO3,11.286024
+64365,2013-07-18T10:00:00,BMFBOVESPA:CCRO3,11.451508
+64366,2013-07-19T10:00:00,BMFBOVESPA:CCRO3,11.44489
+64367,2013-07-22T10:00:00,BMFBOVESPA:CCRO3,11.484606
+64368,2013-07-23T10:00:00,BMFBOVESPA:CCRO3,11.44489
+64369,2013-07-24T10:00:00,BMFBOVESPA:CCRO3,11.583896
+64370,2013-07-25T10:00:00,BMFBOVESPA:CCRO3,11.842051
+64371,2013-07-26T10:00:00,BMFBOVESPA:CCRO3,11.815574
+64372,2013-07-29T10:00:00,BMFBOVESPA:CCRO3,11.828813
+64373,2013-07-30T10:00:00,BMFBOVESPA:CCRO3,11.914865
+64374,2013-07-31T10:00:00,BMFBOVESPA:CCRO3,11.848671
+64375,2013-08-01T10:00:00,BMFBOVESPA:CCRO3,11.881768
+64376,2013-08-02T10:00:00,BMFBOVESPA:CCRO3,11.808955
+64377,2013-08-05T10:00:00,BMFBOVESPA:CCRO3,11.74938
+64378,2013-08-06T10:00:00,BMFBOVESPA:CCRO3,11.65009
+64379,2013-08-07T10:00:00,BMFBOVESPA:CCRO3,11.398553
+64380,2013-08-08T10:00:00,BMFBOVESPA:CCRO3,11.385316
+64381,2013-08-09T10:00:00,BMFBOVESPA:CCRO3,11.696425
+64382,2013-08-12T10:00:00,BMFBOVESPA:CCRO3,11.451508
+64383,2013-08-13T10:00:00,BMFBOVESPA:CCRO3,11.709665
+64384,2013-08-14T10:00:00,BMFBOVESPA:CCRO3,11.504463
+64385,2013-08-15T10:00:00,BMFBOVESPA:CCRO3,11.266166
+64386,2013-08-16T10:00:00,BMFBOVESPA:CCRO3,11.213212
+64387,2013-08-19T10:00:00,BMFBOVESPA:CCRO3,11.53756
+64388,2013-08-20T10:00:00,BMFBOVESPA:CCRO3,11.319121
+64389,2013-08-21T10:00:00,BMFBOVESPA:CCRO3,11.186734
+64390,2013-08-22T10:00:00,BMFBOVESPA:CCRO3,11.286024
+64391,2013-08-23T10:00:00,BMFBOVESPA:CCRO3,11.378696
+64392,2013-08-26T10:00:00,BMFBOVESPA:CCRO3,11.378696
+64393,2013-08-27T10:00:00,BMFBOVESPA:CCRO3,11.246308
+64394,2013-08-28T10:00:00,BMFBOVESPA:CCRO3,11.385316
+64395,2013-08-29T10:00:00,BMFBOVESPA:CCRO3,11.5508
+64396,2013-08-30T10:00:00,BMFBOVESPA:CCRO3,11.484606
+64397,2013-09-02T10:00:00,BMFBOVESPA:CCRO3,11.517702
+64398,2013-09-03T10:00:00,BMFBOVESPA:CCRO3,11.44489
+64399,2013-09-04T10:00:00,BMFBOVESPA:CCRO3,11.511082
+64400,2013-09-05T10:00:00,BMFBOVESPA:CCRO3,11.65009
+64401,2013-09-06T10:00:00,BMFBOVESPA:CCRO3,11.822194
+64402,2013-09-09T10:00:00,BMFBOVESPA:CCRO3,12.040633
+64403,2013-09-10T10:00:00,BMFBOVESPA:CCRO3,11.941343
+64404,2013-09-11T10:00:00,BMFBOVESPA:CCRO3,12.06049
+64405,2013-09-12T10:00:00,BMFBOVESPA:CCRO3,12.179639
+64406,2013-09-13T10:00:00,BMFBOVESPA:CCRO3,12.179639
+64407,2013-09-16T10:00:00,BMFBOVESPA:CCRO3,11.914865
+64408,2013-09-17T10:00:00,BMFBOVESPA:CCRO3,11.868529
+64409,2013-09-18T10:00:00,BMFBOVESPA:CCRO3,12.378221
+64410,2013-09-19T10:00:00,BMFBOVESPA:CCRO3,12.503988
+64411,2013-09-20T10:00:00,BMFBOVESPA:CCRO3,12.093588
+64412,2013-09-23T10:00:00,BMFBOVESPA:CCRO3,12.086968
+64413,2013-09-24T10:00:00,BMFBOVESPA:CCRO3,12.206117
+64414,2013-09-25T10:00:00,BMFBOVESPA:CCRO3,12.047253
+64415,2013-09-26T10:00:00,BMFBOVESPA:CCRO3,11.987678
+64416,2013-09-27T10:00:00,BMFBOVESPA:CCRO3,12.17337
+64417,2013-09-30T10:00:00,BMFBOVESPA:CCRO3,11.932653
+64418,2013-10-01T10:00:00,BMFBOVESPA:CCRO3,12.338432
+64419,2013-10-02T10:00:00,BMFBOVESPA:CCRO3,12.34531
+64420,2013-10-03T10:00:00,BMFBOVESPA:CCRO3,12.111471
+64421,2013-10-04T10:00:00,BMFBOVESPA:CCRO3,12.290289
+64422,2013-10-07T10:00:00,BMFBOVESPA:CCRO3,12.276533
+64423,2013-10-08T10:00:00,BMFBOVESPA:CCRO3,12.310921
+64424,2013-10-09T10:00:00,BMFBOVESPA:CCRO3,12.400331
+64425,2013-10-10T10:00:00,BMFBOVESPA:CCRO3,12.441596
+64426,2013-10-11T10:00:00,BMFBOVESPA:CCRO3,12.469106
+64427,2013-10-14T10:00:00,BMFBOVESPA:CCRO3,12.37282
+64428,2013-10-15T10:00:00,BMFBOVESPA:CCRO3,12.20088
+64429,2013-10-16T10:00:00,BMFBOVESPA:CCRO3,12.08396
+64430,2013-10-17T10:00:00,BMFBOVESPA:CCRO3,12.207757
+64431,2013-10-18T10:00:00,BMFBOVESPA:CCRO3,12.228391
+64432,2013-10-21T09:00:00,BMFBOVESPA:CCRO3,12.34531
+64433,2013-10-22T09:00:00,BMFBOVESPA:CCRO3,12.696067
+64434,2013-10-23T09:00:00,BMFBOVESPA:CCRO3,12.647924
+64435,2013-10-24T09:00:00,BMFBOVESPA:CCRO3,12.751089
+64436,2013-10-25T09:00:00,BMFBOVESPA:CCRO3,12.902396
+64437,2013-10-28T09:00:00,BMFBOVESPA:CCRO3,12.895518
+64438,2013-10-29T09:00:00,BMFBOVESPA:CCRO3,12.812986
+64439,2013-10-30T09:00:00,BMFBOVESPA:CCRO3,12.83362
+64440,2013-10-31T09:00:00,BMFBOVESPA:CCRO3,12.812986
+64441,2013-11-01T09:00:00,BMFBOVESPA:CCRO3,12.475983
+64442,2013-11-04T09:00:00,BMFBOVESPA:CCRO3,12.654802
+64443,2013-11-05T09:00:00,BMFBOVESPA:CCRO3,12.379697
+64444,2013-11-06T09:00:00,BMFBOVESPA:CCRO3,12.097715
+64445,2013-11-07T09:00:00,BMFBOVESPA:CCRO3,12.17337
+64446,2013-11-08T09:00:00,BMFBOVESPA:CCRO3,12.138981
+64447,2013-11-11T09:00:00,BMFBOVESPA:CCRO3,12.152736
+64448,2013-11-12T09:00:00,BMFBOVESPA:CCRO3,12.20088
+64449,2013-11-13T09:00:00,BMFBOVESPA:CCRO3,12.310921
+64450,2013-11-14T09:00:00,BMFBOVESPA:CCRO3,12.242145
+64451,2013-11-18T09:00:00,BMFBOVESPA:CCRO3,12.579149
+64452,2013-11-19T09:00:00,BMFBOVESPA:CCRO3,12.620414
+64453,2013-11-21T09:00:00,BMFBOVESPA:CCRO3,12.551638
+64454,2013-11-22T09:00:00,BMFBOVESPA:CCRO3,12.709823
+64455,2013-11-25T09:00:00,BMFBOVESPA:CCRO3,12.826742
+64456,2013-11-26T09:00:00,BMFBOVESPA:CCRO3,12.874885
+64457,2013-11-27T09:00:00,BMFBOVESPA:CCRO3,12.723578
+64458,2013-11-28T09:00:00,BMFBOVESPA:CCRO3,12.757965
+64459,2013-11-29T09:00:00,BMFBOVESPA:CCRO3,12.723578
+64460,2013-12-02T09:00:00,BMFBOVESPA:CCRO3,12.482862
+64461,2013-12-03T09:00:00,BMFBOVESPA:CCRO3,12.077082
+64462,2013-12-04T09:00:00,BMFBOVESPA:CCRO3,12.008306
+64463,2013-12-05T09:00:00,BMFBOVESPA:CCRO3,12.104593
+64464,2013-12-06T09:00:00,BMFBOVESPA:CCRO3,11.973918
+64465,2013-12-09T09:00:00,BMFBOVESPA:CCRO3,12.228391
+64466,2013-12-10T09:00:00,BMFBOVESPA:CCRO3,12.028939
+64467,2013-12-11T09:00:00,BMFBOVESPA:CCRO3,11.753835
+64468,2013-12-12T09:00:00,BMFBOVESPA:CCRO3,11.691936
+64469,2013-12-13T09:00:00,BMFBOVESPA:CCRO3,11.705692
+64470,2013-12-16T09:00:00,BMFBOVESPA:CCRO3,11.650671
+64471,2013-12-17T09:00:00,BMFBOVESPA:CCRO3,11.788222
+64472,2013-12-18T09:00:00,BMFBOVESPA:CCRO3,11.691936
+64473,2013-12-19T09:00:00,BMFBOVESPA:CCRO3,12.235268
+64474,2013-12-20T09:00:00,BMFBOVESPA:CCRO3,12.022062
+64475,2013-12-23T09:00:00,BMFBOVESPA:CCRO3,12.035817
+64476,2013-12-26T09:00:00,BMFBOVESPA:CCRO3,11.932653
+64477,2013-12-27T09:00:00,BMFBOVESPA:CCRO3,12.097715
+64478,2013-12-30T09:00:00,BMFBOVESPA:CCRO3,12.221512
+64479,2014-01-02T09:00:00,BMFBOVESPA:CCRO3,11.973918
+64480,2014-01-03T09:00:00,BMFBOVESPA:CCRO3,11.91202
+64481,2014-01-06T09:00:00,BMFBOVESPA:CCRO3,11.760713
+64482,2014-01-07T09:00:00,BMFBOVESPA:CCRO3,11.630038
+64483,2014-01-08T09:00:00,BMFBOVESPA:CCRO3,11.554384
+64484,2014-01-09T09:00:00,BMFBOVESPA:CCRO3,11.141728
+64485,2014-01-10T09:00:00,BMFBOVESPA:CCRO3,11.258648
+64486,2014-01-13T09:00:00,BMFBOVESPA:CCRO3,11.07983
+64487,2014-01-14T09:00:00,BMFBOVESPA:CCRO3,11.072952
+64488,2014-01-15T09:00:00,BMFBOVESPA:CCRO3,11.086707
+64489,2014-01-16T09:00:00,BMFBOVESPA:CCRO3,11.299913
+64490,2014-01-17T09:00:00,BMFBOVESPA:CCRO3,11.348056
+64491,2014-01-20T09:00:00,BMFBOVESPA:CCRO3,11.416832
+64492,2014-01-21T09:00:00,BMFBOVESPA:CCRO3,11.348056
+64493,2014-01-22T09:00:00,BMFBOVESPA:CCRO3,11.458098
+64494,2014-01-23T09:00:00,BMFBOVESPA:CCRO3,11.231137
+64495,2014-01-24T09:00:00,BMFBOVESPA:CCRO3,11.004175
+64496,2014-01-27T09:00:00,BMFBOVESPA:CCRO3,11.017931
+64497,2014-01-28T09:00:00,BMFBOVESPA:CCRO3,10.949155
+64498,2014-01-29T09:00:00,BMFBOVESPA:CCRO3,10.832235
+64499,2014-01-30T09:00:00,BMFBOVESPA:CCRO3,10.639662
+64500,2014-01-31T09:00:00,BMFBOVESPA:CCRO3,10.687805
+64501,2014-02-03T09:00:00,BMFBOVESPA:CCRO3,10.337047
+64502,2014-02-04T09:00:00,BMFBOVESPA:CCRO3,10.632785
+64503,2014-02-05T09:00:00,BMFBOVESPA:CCRO3,10.33017
+64504,2014-02-06T09:00:00,BMFBOVESPA:CCRO3,10.550253
+64505,2014-02-07T09:00:00,BMFBOVESPA:CCRO3,10.591519
+64506,2014-02-10T09:00:00,BMFBOVESPA:CCRO3,10.378313
+64507,2014-02-11T09:00:00,BMFBOVESPA:CCRO3,10.522743
+64508,2014-02-12T09:00:00,BMFBOVESPA:CCRO3,10.591519
+64509,2014-02-13T09:00:00,BMFBOVESPA:CCRO3,10.515865
+64510,2014-02-14T09:00:00,BMFBOVESPA:CCRO3,10.729071
+64511,2014-02-17T10:00:00,BMFBOVESPA:CCRO3,10.81848
+64512,2014-02-18T10:00:00,BMFBOVESPA:CCRO3,10.412701
+64513,2014-02-19T10:00:00,BMFBOVESPA:CCRO3,10.632785
+64514,2014-02-20T10:00:00,BMFBOVESPA:CCRO3,10.729071
+64515,2014-02-21T10:00:00,BMFBOVESPA:CCRO3,10.4746
+64516,2014-02-24T10:00:00,BMFBOVESPA:CCRO3,10.625907
+64517,2014-02-25T10:00:00,BMFBOVESPA:CCRO3,10.694683
+64518,2014-02-26T10:00:00,BMFBOVESPA:CCRO3,11.059196
+64519,2014-02-27T10:00:00,BMFBOVESPA:CCRO3,11.416832
+64520,2014-02-28T10:00:00,BMFBOVESPA:CCRO3,11.059196
+64521,2014-03-05T10:00:00,BMFBOVESPA:CCRO3,11.162361
+64522,2014-03-06T10:00:00,BMFBOVESPA:CCRO3,11.62316
+64523,2014-03-07T10:00:00,BMFBOVESPA:CCRO3,11.182993
+64524,2014-03-10T10:00:00,BMFBOVESPA:CCRO3,10.887256
+64525,2014-03-11T10:00:00,BMFBOVESPA:CCRO3,11.127972
+64526,2014-03-12T10:00:00,BMFBOVESPA:CCRO3,11.141728
+64527,2014-03-13T10:00:00,BMFBOVESPA:CCRO3,11.072952
+64528,2014-03-14T10:00:00,BMFBOVESPA:CCRO3,11.052319
+64529,2014-03-17T10:00:00,BMFBOVESPA:CCRO3,11.134851
+64530,2014-03-18T10:00:00,BMFBOVESPA:CCRO3,11.554384
+64531,2014-03-19T10:00:00,BMFBOVESPA:CCRO3,11.554384
+64532,2014-03-20T10:00:00,BMFBOVESPA:CCRO3,11.382443
+64533,2014-03-21T10:00:00,BMFBOVESPA:CCRO3,11.354934
+64534,2014-03-24T10:00:00,BMFBOVESPA:CCRO3,11.588772
+64535,2014-03-25T10:00:00,BMFBOVESPA:CCRO3,11.609404
+64536,2014-03-26T10:00:00,BMFBOVESPA:CCRO3,11.561261
+64537,2014-03-27T10:00:00,BMFBOVESPA:CCRO3,11.760713
+64538,2014-03-28T10:00:00,BMFBOVESPA:CCRO3,11.905142
+64539,2014-03-31T10:00:00,BMFBOVESPA:CCRO3,11.980796
+64540,2014-04-01T10:00:00,BMFBOVESPA:CCRO3,11.657549
+64541,2014-04-02T10:00:00,BMFBOVESPA:CCRO3,11.829489
+64542,2014-04-03T10:00:00,BMFBOVESPA:CCRO3,12.035817
+64543,2014-04-04T10:00:00,BMFBOVESPA:CCRO3,11.630038
+64544,2014-04-07T10:00:00,BMFBOVESPA:CCRO3,11.554384
+64545,2014-04-08T10:00:00,BMFBOVESPA:CCRO3,11.746957
+64546,2014-04-09T10:00:00,BMFBOVESPA:CCRO3,11.960163
+64547,2014-04-10T10:00:00,BMFBOVESPA:CCRO3,11.829489
+64548,2014-04-11T10:00:00,BMFBOVESPA:CCRO3,12.207757
+64549,2014-04-14T10:00:00,BMFBOVESPA:CCRO3,12.028939
+64550,2014-04-15T10:00:00,BMFBOVESPA:CCRO3,11.863877
+64551,2014-04-16T10:00:00,BMFBOVESPA:CCRO3,12.075776
+64552,2014-04-17T10:00:00,BMFBOVESPA:CCRO3,12.248287
+64553,2014-04-22T10:00:00,BMFBOVESPA:CCRO3,12.337992
+64554,2014-04-23T10:00:00,BMFBOVESPA:CCRO3,12.227585
+64555,2014-04-24T10:00:00,BMFBOVESPA:CCRO3,12.289689
+64556,2014-04-25T10:00:00,BMFBOVESPA:CCRO3,12.14478
+64557,2014-04-28T10:00:00,BMFBOVESPA:CCRO3,12.227585
+64558,2014-04-29T10:00:00,BMFBOVESPA:CCRO3,12.048173
+64559,2014-04-30T10:00:00,BMFBOVESPA:CCRO3,12.041274
+64560,2014-05-02T10:00:00,BMFBOVESPA:CCRO3,12.372495
+64561,2014-05-05T10:00:00,BMFBOVESPA:CCRO3,12.4415
+64562,2014-05-06T10:00:00,BMFBOVESPA:CCRO3,12.255187
+64563,2014-05-07T10:00:00,BMFBOVESPA:CCRO3,12.331093
+64564,2014-05-08T10:00:00,BMFBOVESPA:CCRO3,12.317291
+64565,2014-05-09T10:00:00,BMFBOVESPA:CCRO3,12.351793
+64566,2014-05-12T10:00:00,BMFBOVESPA:CCRO3,12.489802
+64567,2014-05-13T10:00:00,BMFBOVESPA:CCRO3,12.434599
+64568,2014-05-14T10:00:00,BMFBOVESPA:CCRO3,12.406997
+64569,2014-05-15T10:00:00,BMFBOVESPA:CCRO3,12.469101
+64570,2014-05-16T10:00:00,BMFBOVESPA:CCRO3,12.579508
+64571,2014-05-19T10:00:00,BMFBOVESPA:CCRO3,12.282788
+64572,2014-05-20T10:00:00,BMFBOVESPA:CCRO3,12.179282
+64573,2014-05-21T10:00:00,BMFBOVESPA:CCRO3,12.372495
+64574,2014-05-22T10:00:00,BMFBOVESPA:CCRO3,12.476001
+64575,2014-05-23T10:00:00,BMFBOVESPA:CCRO3,12.248287
+64576,2014-05-26T10:00:00,BMFBOVESPA:CCRO3,12.406997
+64577,2014-05-27T10:00:00,BMFBOVESPA:CCRO3,12.14478
+64578,2014-05-28T10:00:00,BMFBOVESPA:CCRO3,12.158582
+64579,2014-05-29T10:00:00,BMFBOVESPA:CCRO3,12.213785
+64580,2014-05-30T10:00:00,BMFBOVESPA:CCRO3,12.124079
+64581,2014-06-02T10:00:00,BMFBOVESPA:CCRO3,12.117178
+64582,2014-06-03T10:00:00,BMFBOVESPA:CCRO3,12.248287
+64583,2014-06-04T10:00:00,BMFBOVESPA:CCRO3,12.331093
+64584,2014-06-05T10:00:00,BMFBOVESPA:CCRO3,12.199984
+64585,2014-06-06T10:00:00,BMFBOVESPA:CCRO3,12.4484
+64586,2014-06-09T10:00:00,BMFBOVESPA:CCRO3,12.689914
+64587,2014-06-10T10:00:00,BMFBOVESPA:CCRO3,12.896929
+64588,2014-06-11T10:00:00,BMFBOVESPA:CCRO3,12.800322
+64589,2014-06-13T10:00:00,BMFBOVESPA:CCRO3,12.841726
+64590,2014-06-16T10:00:00,BMFBOVESPA:CCRO3,12.952132
+64591,2014-06-17T10:00:00,BMFBOVESPA:CCRO3,13.048738
+64592,2014-06-18T10:00:00,BMFBOVESPA:CCRO3,12.896929
+64593,2014-06-20T10:00:00,BMFBOVESPA:CCRO3,12.807222
+64594,2014-06-23T10:00:00,BMFBOVESPA:CCRO3,12.648512
+64595,2014-06-24T10:00:00,BMFBOVESPA:CCRO3,12.77272
+64596,2014-06-25T10:00:00,BMFBOVESPA:CCRO3,12.593309
+64597,2014-06-26T10:00:00,BMFBOVESPA:CCRO3,12.600209
+64598,2014-06-27T10:00:00,BMFBOVESPA:CCRO3,12.455299
+64599,2014-06-30T10:00:00,BMFBOVESPA:CCRO3,12.420798
+64600,2014-07-01T10:00:00,BMFBOVESPA:CCRO3,12.476001
+64601,2014-07-02T10:00:00,BMFBOVESPA:CCRO3,12.420798
+64602,2014-07-03T10:00:00,BMFBOVESPA:CCRO3,12.489802
+64603,2014-07-04T10:00:00,BMFBOVESPA:CCRO3,12.600209
+64604,2014-07-07T10:00:00,BMFBOVESPA:CCRO3,12.620911
+64605,2014-07-08T10:00:00,BMFBOVESPA:CCRO3,12.738218
+64606,2014-07-10T10:00:00,BMFBOVESPA:CCRO3,12.752019
+64607,2014-07-11T10:00:00,BMFBOVESPA:CCRO3,12.834824
+64608,2014-07-14T10:00:00,BMFBOVESPA:CCRO3,13.06944
+64609,2014-07-15T10:00:00,BMFBOVESPA:CCRO3,12.965934
+64610,2014-07-16T10:00:00,BMFBOVESPA:CCRO3,13.028036
+64611,2014-07-17T10:00:00,BMFBOVESPA:CCRO3,12.814123
+64612,2014-07-18T10:00:00,BMFBOVESPA:CCRO3,13.08324
+64613,2014-07-21T10:00:00,BMFBOVESPA:CCRO3,13.241951
+64614,2014-07-22T10:00:00,BMFBOVESPA:CCRO3,13.38686
+64615,2014-07-23T10:00:00,BMFBOVESPA:CCRO3,13.276453
+64616,2014-07-24T10:00:00,BMFBOVESPA:CCRO3,12.862426
+64617,2014-07-25T10:00:00,BMFBOVESPA:CCRO3,12.938331
+64618,2014-07-28T10:00:00,BMFBOVESPA:CCRO3,12.834824
+64619,2014-07-29T10:00:00,BMFBOVESPA:CCRO3,12.593309
+64620,2014-07-30T10:00:00,BMFBOVESPA:CCRO3,12.558807
+64621,2014-07-31T10:00:00,BMFBOVESPA:CCRO3,12.310391
+64622,2014-08-01T10:00:00,BMFBOVESPA:CCRO3,12.317291
+64623,2014-08-04T10:00:00,BMFBOVESPA:CCRO3,12.413897
+64624,2014-08-05T10:00:00,BMFBOVESPA:CCRO3,12.255187
+64625,2014-08-06T10:00:00,BMFBOVESPA:CCRO3,12.455299
+64626,2014-08-07T10:00:00,BMFBOVESPA:CCRO3,12.489802
+64627,2014-08-08T10:00:00,BMFBOVESPA:CCRO3,12.262088
+64628,2014-08-11T10:00:00,BMFBOVESPA:CCRO3,12.117178
+64629,2014-08-12T10:00:00,BMFBOVESPA:CCRO3,12.517403
+64630,2014-08-13T10:00:00,BMFBOVESPA:CCRO3,12.213785
+64631,2014-08-14T10:00:00,BMFBOVESPA:CCRO3,12.193083
+64632,2014-08-15T10:00:00,BMFBOVESPA:CCRO3,12.400096
+64633,2014-08-18T10:00:00,BMFBOVESPA:CCRO3,12.696816
+64634,2014-08-19T10:00:00,BMFBOVESPA:CCRO3,12.931431
+64635,2014-08-20T10:00:00,BMFBOVESPA:CCRO3,12.972833
+64636,2014-08-21T10:00:00,BMFBOVESPA:CCRO3,12.972833
+64637,2014-08-22T10:00:00,BMFBOVESPA:CCRO3,12.972833
+64638,2014-08-25T10:00:00,BMFBOVESPA:CCRO3,13.172946
+64639,2014-08-26T10:00:00,BMFBOVESPA:CCRO3,13.38686
+64640,2014-08-27T10:00:00,BMFBOVESPA:CCRO3,13.724981
+64641,2014-08-28T10:00:00,BMFBOVESPA:CCRO3,13.573172
+64642,2014-08-29T10:00:00,BMFBOVESPA:CCRO3,13.980298
+64643,2014-09-01T10:00:00,BMFBOVESPA:CCRO3,14.235614
+64644,2014-09-02T10:00:00,BMFBOVESPA:CCRO3,14.559935
+64645,2014-09-03T10:00:00,BMFBOVESPA:CCRO3,14.214913
+64646,2014-09-04T10:00:00,BMFBOVESPA:CCRO3,13.828489
+64647,2014-09-05T10:00:00,BMFBOVESPA:CCRO3,13.690479
+64648,2014-09-08T10:00:00,BMFBOVESPA:CCRO3,13.193648
+64649,2014-09-09T10:00:00,BMFBOVESPA:CCRO3,13.041838
+64650,2014-09-10T10:00:00,BMFBOVESPA:CCRO3,13.055639
+64651,2014-09-11T10:00:00,BMFBOVESPA:CCRO3,13.110842
+64652,2014-09-12T10:00:00,BMFBOVESPA:CCRO3,12.655413
+64653,2014-09-15T10:00:00,BMFBOVESPA:CCRO3,12.890028
+64654,2014-09-16T10:00:00,BMFBOVESPA:CCRO3,13.055639
+64655,2014-09-17T10:00:00,BMFBOVESPA:CCRO3,13.055639
+64656,2014-09-18T10:00:00,BMFBOVESPA:CCRO3,12.406997
+64657,2014-09-19T10:00:00,BMFBOVESPA:CCRO3,12.752019
+64658,2014-09-22T10:00:00,BMFBOVESPA:CCRO3,12.427698
+64659,2014-09-23T10:00:00,BMFBOVESPA:CCRO3,12.517403
+64660,2014-09-24T10:00:00,BMFBOVESPA:CCRO3,12.593309
+64661,2014-09-25T10:00:00,BMFBOVESPA:CCRO3,12.075776
+64662,2014-09-26T10:00:00,BMFBOVESPA:CCRO3,12.386296
+64663,2014-09-29T10:00:00,BMFBOVESPA:CCRO3,11.908443
+64664,2014-09-30T10:00:00,BMFBOVESPA:CCRO3,12.07394
+64665,2014-10-01T10:00:00,BMFBOVESPA:CCRO3,11.534282
+64666,2014-10-02T10:00:00,BMFBOVESPA:CCRO3,11.994789
+64667,2014-10-03T10:00:00,BMFBOVESPA:CCRO3,12.577619
+64668,2014-10-06T10:00:00,BMFBOVESPA:CCRO3,13.405094
+64669,2014-10-07T10:00:00,BMFBOVESPA:CCRO3,13.318749
+64670,2014-10-08T10:00:00,BMFBOVESPA:CCRO3,13.066909
+64671,2014-10-09T10:00:00,BMFBOVESPA:CCRO3,12.966173
+64672,2014-10-10T10:00:00,BMFBOVESPA:CCRO3,12.412124
+64673,2014-10-13T10:00:00,BMFBOVESPA:CCRO3,12.68555
+64674,2014-10-14T10:00:00,BMFBOVESPA:CCRO3,12.635182
+64675,2014-10-15T10:00:00,BMFBOVESPA:CCRO3,12.368953
+64676,2014-10-16T10:00:00,BMFBOVESPA:CCRO3,11.944421
+64677,2014-10-17T10:00:00,BMFBOVESPA:CCRO3,12.462493
+64678,2014-10-20T09:00:00,BMFBOVESPA:CCRO3,12.41932
+64679,2014-10-21T09:00:00,BMFBOVESPA:CCRO3,11.980398
+64680,2014-10-22T09:00:00,BMFBOVESPA:CCRO3,11.966007
+64681,2014-10-23T09:00:00,BMFBOVESPA:CCRO3,11.116946
+64682,2014-10-24T09:00:00,BMFBOVESPA:CCRO3,11.440741
+64683,2014-10-27T09:00:00,BMFBOVESPA:CCRO3,11.83649
+64684,2014-10-28T09:00:00,BMFBOVESPA:CCRO3,12.59201
+64685,2014-10-29T09:00:00,BMFBOVESPA:CCRO3,12.361756
+64686,2014-10-30T09:00:00,BMFBOVESPA:CCRO3,12.915806
+64687,2014-10-31T09:00:00,BMFBOVESPA:CCRO3,13.275577
+64688,2014-11-03T09:00:00,BMFBOVESPA:CCRO3,12.894219
+64689,2014-11-04T09:00:00,BMFBOVESPA:CCRO3,13.016541
+64690,2014-11-05T09:00:00,BMFBOVESPA:CCRO3,12.563228
+64691,2014-11-06T09:00:00,BMFBOVESPA:CCRO3,12.095525
+64692,2014-11-07T09:00:00,BMFBOVESPA:CCRO3,12.520056
+64693,2014-11-10T09:00:00,BMFBOVESPA:CCRO3,12.268215
+64694,2014-11-11T09:00:00,BMFBOVESPA:CCRO3,12.232239
+64695,2014-11-12T09:00:00,BMFBOVESPA:CCRO3,12.304193
+64696,2014-11-13T09:00:00,BMFBOVESPA:CCRO3,12.016376
+64697,2014-11-14T09:00:00,BMFBOVESPA:CCRO3,11.591846
+64698,2014-11-17T09:00:00,BMFBOVESPA:CCRO3,11.5055
+64699,2014-11-18T09:00:00,BMFBOVESPA:CCRO3,11.692581
+64700,2014-11-19T09:00:00,BMFBOVESPA:CCRO3,12.376148
+64701,2014-11-21T09:00:00,BMFBOVESPA:CCRO3,12.865436
+64702,2014-11-24T09:00:00,BMFBOVESPA:CCRO3,12.613597
+64703,2014-11-25T09:00:00,BMFBOVESPA:CCRO3,12.160284
+64704,2014-11-26T09:00:00,BMFBOVESPA:CCRO3,12.714333
+64705,2014-11-27T09:00:00,BMFBOVESPA:CCRO3,12.951782
+64706,2014-11-28T09:00:00,BMFBOVESPA:CCRO3,12.699942
+64707,2014-12-01T09:00:00,BMFBOVESPA:CCRO3,11.944421
+64708,2014-12-02T09:00:00,BMFBOVESPA:CCRO3,11.692581
+64709,2014-12-03T09:00:00,BMFBOVESPA:CCRO3,11.548672
+64710,2014-12-04T09:00:00,BMFBOVESPA:CCRO3,11.498304
+64711,2014-12-05T09:00:00,BMFBOVESPA:CCRO3,11.548672
+64712,2014-12-08T09:00:00,BMFBOVESPA:CCRO3,11.260855
+64713,2014-12-09T09:00:00,BMFBOVESPA:CCRO3,11.001819
+64714,2014-12-10T09:00:00,BMFBOVESPA:CCRO3,11.116946
+64715,2014-12-11T09:00:00,BMFBOVESPA:CCRO3,10.92267
+64716,2014-12-12T09:00:00,BMFBOVESPA:CCRO3,10.60607
+64717,2014-12-15T09:00:00,BMFBOVESPA:CCRO3,10.642048
+64718,2014-12-16T09:00:00,BMFBOVESPA:CCRO3,10.318253
+64719,2014-12-17T09:00:00,BMFBOVESPA:CCRO3,11.01621
+64720,2014-12-18T09:00:00,BMFBOVESPA:CCRO3,10.807543
+64721,2014-12-19T09:00:00,BMFBOVESPA:CCRO3,11.152923
+64722,2014-12-22T09:00:00,BMFBOVESPA:CCRO3,11.239269
+64723,2014-12-23T09:00:00,BMFBOVESPA:CCRO3,11.318418
+64724,2014-12-26T09:00:00,BMFBOVESPA:CCRO3,11.296832
+64725,2014-12-29T09:00:00,BMFBOVESPA:CCRO3,11.397568
+64726,2014-12-30T09:00:00,BMFBOVESPA:CCRO3,11.088165
+64727,2015-01-02T09:00:00,BMFBOVESPA:CCRO3,10.59168
+64728,2015-01-05T09:00:00,BMFBOVESPA:CCRO3,10.289471
+64729,2015-01-06T09:00:00,BMFBOVESPA:CCRO3,10.440575
+64730,2015-01-07T09:00:00,BMFBOVESPA:CCRO3,11.224878
+64731,2015-01-08T09:00:00,BMFBOVESPA:CCRO3,11.354396
+64732,2015-01-09T09:00:00,BMFBOVESPA:CCRO3,11.188901
+64733,2015-01-12T09:00:00,BMFBOVESPA:CCRO3,11.080969
+64734,2015-01-13T09:00:00,BMFBOVESPA:CCRO3,11.332809
+64735,2015-01-14T09:00:00,BMFBOVESPA:CCRO3,11.555867
+64736,2015-01-15T09:00:00,BMFBOVESPA:CCRO3,11.635018
+64737,2015-01-16T09:00:00,BMFBOVESPA:CCRO3,12.016376
+64738,2015-01-19T09:00:00,BMFBOVESPA:CCRO3,11.656605
+64739,2015-01-20T09:00:00,BMFBOVESPA:CCRO3,11.670994
+64740,2015-01-21T09:00:00,BMFBOVESPA:CCRO3,11.944421
+64741,2015-01-22T09:00:00,BMFBOVESPA:CCRO3,11.642213
+64742,2015-01-23T09:00:00,BMFBOVESPA:CCRO3,11.692581
+64743,2015-01-26T09:00:00,BMFBOVESPA:CCRO3,11.368786
+64744,2015-01-27T09:00:00,BMFBOVESPA:CCRO3,11.692581
+64745,2015-01-28T09:00:00,BMFBOVESPA:CCRO3,11.858076
+64746,2015-01-29T09:00:00,BMFBOVESPA:CCRO3,11.83649
+64747,2015-01-30T09:00:00,BMFBOVESPA:CCRO3,10.994624
+64748,2015-02-02T09:00:00,BMFBOVESPA:CCRO3,11.25366
+64749,2015-02-03T09:00:00,BMFBOVESPA:CCRO3,11.67819
+64750,2015-02-04T09:00:00,BMFBOVESPA:CCRO3,11.620627
+64751,2015-02-05T09:00:00,BMFBOVESPA:CCRO3,11.714168
+64752,2015-02-06T09:00:00,BMFBOVESPA:CCRO3,11.462327
+64753,2015-02-09T09:00:00,BMFBOVESPA:CCRO3,11.462327
+64754,2015-02-10T09:00:00,BMFBOVESPA:CCRO3,11.210487
+64755,2015-02-11T09:00:00,BMFBOVESPA:CCRO3,11.145728
+64756,2015-02-12T09:00:00,BMFBOVESPA:CCRO3,11.25366
+64757,2015-02-13T09:00:00,BMFBOVESPA:CCRO3,11.764535
+64758,2015-02-18T09:00:00,BMFBOVESPA:CCRO3,11.922835
+64759,2015-02-19T09:00:00,BMFBOVESPA:CCRO3,11.83649
+64760,2015-02-20T09:00:00,BMFBOVESPA:CCRO3,11.944421
+64761,2015-02-23T10:00:00,BMFBOVESPA:CCRO3,12.001985
+64762,2015-02-24T10:00:00,BMFBOVESPA:CCRO3,12.088329
+64763,2015-02-25T10:00:00,BMFBOVESPA:CCRO3,11.987594
+64764,2015-02-26T10:00:00,BMFBOVESPA:CCRO3,11.85088
+64765,2015-02-27T10:00:00,BMFBOVESPA:CCRO3,11.994789
+64766,2015-03-02T10:00:00,BMFBOVESPA:CCRO3,11.548672
+64767,2015-03-03T10:00:00,BMFBOVESPA:CCRO3,11.340005
+64768,2015-03-04T10:00:00,BMFBOVESPA:CCRO3,10.929865
+64769,2015-03-05T10:00:00,BMFBOVESPA:CCRO3,11.138533
+64770,2015-03-06T10:00:00,BMFBOVESPA:CCRO3,10.829129
+64771,2015-03-09T10:00:00,BMFBOVESPA:CCRO3,10.138367
+64772,2015-03-10T10:00:00,BMFBOVESPA:CCRO3,10.519725
+64773,2015-03-11T10:00:00,BMFBOVESPA:CCRO3,10.577289
+64774,2015-03-12T10:00:00,BMFBOVESPA:CCRO3,10.60607
+64775,2015-03-13T10:00:00,BMFBOVESPA:CCRO3,10.109585
+64776,2015-03-16T10:00:00,BMFBOVESPA:CCRO3,10.670829
+64777,2015-03-17T10:00:00,BMFBOVESPA:CCRO3,10.958647
+64778,2015-03-18T10:00:00,BMFBOVESPA:CCRO3,11.491109
+64779,2015-03-19T10:00:00,BMFBOVESPA:CCRO3,11.152923
+64780,2015-03-20T10:00:00,BMFBOVESPA:CCRO3,11.670994
+64781,2015-03-23T10:00:00,BMFBOVESPA:CCRO3,11.944421
+64782,2015-03-24T10:00:00,BMFBOVESPA:CCRO3,11.980398
+64783,2015-03-25T10:00:00,BMFBOVESPA:CCRO3,11.980398
+64784,2015-03-26T10:00:00,BMFBOVESPA:CCRO3,11.656605
+64785,2015-03-27T10:00:00,BMFBOVESPA:CCRO3,11.656605
+64786,2015-03-30T10:00:00,BMFBOVESPA:CCRO3,11.915639
+64787,2015-03-31T10:00:00,BMFBOVESPA:CCRO3,11.728557
+64788,2015-04-01T10:00:00,BMFBOVESPA:CCRO3,11.937226
+64789,2015-04-02T10:00:00,BMFBOVESPA:CCRO3,11.800513
+64790,2015-04-06T10:00:00,BMFBOVESPA:CCRO3,11.814903
+64791,2015-04-07T10:00:00,BMFBOVESPA:CCRO3,11.649409
+64792,2015-04-08T10:00:00,BMFBOVESPA:CCRO3,11.721363
+64793,2015-04-09T10:00:00,BMFBOVESPA:CCRO3,11.944421
+64794,2015-04-10T10:00:00,BMFBOVESPA:CCRO3,12.059548
+64795,2015-04-13T10:00:00,BMFBOVESPA:CCRO3,11.858076
+64796,2015-04-14T10:00:00,BMFBOVESPA:CCRO3,11.563063
+64797,2015-04-15T10:00:00,BMFBOVESPA:CCRO3,11.865271
+64798,2015-04-16T10:00:00,BMFBOVESPA:CCRO3,12.052353
+64799,2015-04-17T10:00:00,BMFBOVESPA:CCRO3,11.552065
+64800,2015-04-20T10:00:00,BMFBOVESPA:CCRO3,11.689246
+64801,2015-04-22T10:00:00,BMFBOVESPA:CCRO3,11.703685
+64802,2015-04-23T10:00:00,BMFBOVESPA:CCRO3,11.949166
+64803,2015-04-24T10:00:00,BMFBOVESPA:CCRO3,11.645924
+64804,2015-04-27T10:00:00,BMFBOVESPA:CCRO3,11.472644
+64805,2015-04-28T10:00:00,BMFBOVESPA:CCRO3,11.884186
+64806,2015-04-29T10:00:00,BMFBOVESPA:CCRO3,11.631486
+64807,2015-04-30T10:00:00,BMFBOVESPA:CCRO3,11.985267
+64808,2015-05-04T10:00:00,BMFBOVESPA:CCRO3,11.790326
+64809,2015-05-05T10:00:00,BMFBOVESPA:CCRO3,11.913067
+64810,2015-05-06T10:00:00,BMFBOVESPA:CCRO3,11.775885
+64811,2015-05-07T10:00:00,BMFBOVESPA:CCRO3,11.682025
+64812,2015-05-08T10:00:00,BMFBOVESPA:CCRO3,11.530404
+64813,2015-05-11T10:00:00,BMFBOVESPA:CCRO3,11.118862
+64814,2015-05-12T10:00:00,BMFBOVESPA:CCRO3,11.017782
+64815,2015-05-13T10:00:00,BMFBOVESPA:CCRO3,10.981681
+64816,2015-05-14T10:00:00,BMFBOVESPA:CCRO3,11.407664
+64817,2015-05-15T10:00:00,BMFBOVESPA:CCRO3,11.198283
+64818,2015-05-18T10:00:00,BMFBOVESPA:CCRO3,11.133302
+64819,2015-05-19T10:00:00,BMFBOVESPA:CCRO3,11.169402
+64820,2015-05-20T10:00:00,BMFBOVESPA:CCRO3,10.981681
+64821,2015-05-21T10:00:00,BMFBOVESPA:CCRO3,11.075542
+64822,2015-05-22T10:00:00,BMFBOVESPA:CCRO3,11.053882
+64823,2015-05-25T10:00:00,BMFBOVESPA:CCRO3,10.938361
+64824,2015-05-26T10:00:00,BMFBOVESPA:CCRO3,10.960021
+64825,2015-05-27T10:00:00,BMFBOVESPA:CCRO3,11.118862
+64826,2015-05-28T10:00:00,BMFBOVESPA:CCRO3,11.443764
+64827,2015-05-29T10:00:00,BMFBOVESPA:CCRO3,11.147742
+64828,2015-06-01T10:00:00,BMFBOVESPA:CCRO3,11.443764
+64829,2015-06-02T10:00:00,BMFBOVESPA:CCRO3,11.660365
+64830,2015-06-03T10:00:00,BMFBOVESPA:CCRO3,11.718126
+64831,2015-06-05T10:00:00,BMFBOVESPA:CCRO3,11.234383
+64832,2015-06-08T10:00:00,BMFBOVESPA:CCRO3,11.313803
+64833,2015-06-09T10:00:00,BMFBOVESPA:CCRO3,11.082762
+64834,2015-06-10T10:00:00,BMFBOVESPA:CCRO3,11.191063
+64835,2015-06-11T10:00:00,BMFBOVESPA:CCRO3,11.118862
+64836,2015-06-12T10:00:00,BMFBOVESPA:CCRO3,11.118862
+64837,2015-06-15T10:00:00,BMFBOVESPA:CCRO3,10.974461
+64838,2015-06-16T10:00:00,BMFBOVESPA:CCRO3,10.75786
+64839,2015-06-17T10:00:00,BMFBOVESPA:CCRO3,10.469059
+64840,2015-06-18T10:00:00,BMFBOVESPA:CCRO3,10.65678
+64841,2015-06-19T10:00:00,BMFBOVESPA:CCRO3,10.75786
+64842,2015-06-22T10:00:00,BMFBOVESPA:CCRO3,10.902261
+64843,2015-06-23T10:00:00,BMFBOVESPA:CCRO3,10.591799
+64844,2015-06-24T10:00:00,BMFBOVESPA:CCRO3,10.65678
+64845,2015-06-25T10:00:00,BMFBOVESPA:CCRO3,10.72176
+64846,2015-06-26T10:00:00,BMFBOVESPA:CCRO3,11.118862
+64847,2015-06-29T10:00:00,BMFBOVESPA:CCRO3,10.931141
+64848,2015-06-30T10:00:00,BMFBOVESPA:CCRO3,10.76508
+64849,2015-07-01T10:00:00,BMFBOVESPA:CCRO3,10.923921
+64850,2015-07-02T10:00:00,BMFBOVESPA:CCRO3,11.025002
+64851,2015-07-03T10:00:00,BMFBOVESPA:CCRO3,11.032222
+64852,2015-07-06T10:00:00,BMFBOVESPA:CCRO3,10.923921
+64853,2015-07-07T10:00:00,BMFBOVESPA:CCRO3,10.967241
+64854,2015-07-08T10:00:00,BMFBOVESPA:CCRO3,10.974461
+64855,2015-07-10T10:00:00,BMFBOVESPA:CCRO3,11.212723
+64856,2015-07-13T10:00:00,BMFBOVESPA:CCRO3,11.046662
+64857,2015-07-14T10:00:00,BMFBOVESPA:CCRO3,11.241603
+64858,2015-07-15T10:00:00,BMFBOVESPA:CCRO3,11.277703
+64859,2015-07-16T10:00:00,BMFBOVESPA:CCRO3,11.364344
+64860,2015-07-17T10:00:00,BMFBOVESPA:CCRO3,11.191063
+64861,2015-07-20T10:00:00,BMFBOVESPA:CCRO3,11.097202
+64862,2015-07-21T10:00:00,BMFBOVESPA:CCRO3,11.371564
+64863,2015-07-22T10:00:00,BMFBOVESPA:CCRO3,11.371564
+64864,2015-07-23T10:00:00,BMFBOVESPA:CCRO3,10.866161
+64865,2015-07-24T10:00:00,BMFBOVESPA:CCRO3,10.440178
+64866,2015-07-27T10:00:00,BMFBOVESPA:CCRO3,10.505159
+64867,2015-07-28T10:00:00,BMFBOVESPA:CCRO3,10.404078
+64868,2015-07-29T10:00:00,BMFBOVESPA:CCRO3,10.454618
+64869,2015-07-30T10:00:00,BMFBOVESPA:CCRO3,10.664
+64870,2015-07-31T10:00:00,BMFBOVESPA:CCRO3,10.988901
+64871,2015-08-03T10:00:00,BMFBOVESPA:CCRO3,10.76508
+64872,2015-08-04T10:00:00,BMFBOVESPA:CCRO3,10.7723
+64873,2015-08-05T10:00:00,BMFBOVESPA:CCRO3,10.519599
+64874,2015-08-06T10:00:00,BMFBOVESPA:CCRO3,9.963656
+64875,2015-08-07T10:00:00,BMFBOVESPA:CCRO3,9.855355
+64876,2015-08-10T10:00:00,BMFBOVESPA:CCRO3,10.346318
+64877,2015-08-11T10:00:00,BMFBOVESPA:CCRO3,10.613459
+64878,2015-08-12T10:00:00,BMFBOVESPA:CCRO3,10.440178
+64879,2015-08-13T10:00:00,BMFBOVESPA:CCRO3,10.454618
+64880,2015-08-14T10:00:00,BMFBOVESPA:CCRO3,10.129717
+64881,2015-08-17T10:00:00,BMFBOVESPA:CCRO3,10.317438
+64882,2015-08-18T10:00:00,BMFBOVESPA:CCRO3,10.129717
+64883,2015-08-19T10:00:00,BMFBOVESPA:CCRO3,10.223577
+64884,2015-08-20T10:00:00,BMFBOVESPA:CCRO3,10.555699
+64885,2015-08-21T10:00:00,BMFBOVESPA:CCRO3,10.548479
+64886,2015-08-24T10:00:00,BMFBOVESPA:CCRO3,10.064736
+64887,2015-08-25T10:00:00,BMFBOVESPA:CCRO3,10.324658
+64888,2015-08-26T10:00:00,BMFBOVESPA:CCRO3,10.620679
+64889,2015-08-27T10:00:00,BMFBOVESPA:CCRO3,11.082762
+64890,2015-08-28T10:00:00,BMFBOVESPA:CCRO3,11.089982
+64891,2015-08-31T10:00:00,BMFBOVESPA:CCRO3,10.74342
+64892,2015-09-01T10:00:00,BMFBOVESPA:CCRO3,10.194697
+64893,2015-09-02T10:00:00,BMFBOVESPA:CCRO3,10.266897
+64894,2015-09-03T10:00:00,BMFBOVESPA:CCRO3,10.483499
+64895,2015-09-04T10:00:00,BMFBOVESPA:CCRO3,10.144157
+64896,2015-09-08T10:00:00,BMFBOVESPA:CCRO3,9.458253
+64897,2015-09-09T10:00:00,BMFBOVESPA:CCRO3,9.349952
+64898,2015-09-10T10:00:00,BMFBOVESPA:CCRO3,9.284972
+64899,2015-09-11T10:00:00,BMFBOVESPA:CCRO3,9.277752
+64900,2015-09-14T10:00:00,BMFBOVESPA:CCRO3,9.357172
+64901,2015-09-15T10:00:00,BMFBOVESPA:CCRO3,9.508793
+64902,2015-09-16T10:00:00,BMFBOVESPA:CCRO3,9.552113
+64903,2015-09-17T10:00:00,BMFBOVESPA:CCRO3,9.306632
+64904,2015-09-18T10:00:00,BMFBOVESPA:CCRO3,9.02505
+64905,2015-09-21T10:00:00,BMFBOVESPA:CCRO3,8.461887
+64906,2015-09-22T10:00:00,BMFBOVESPA:CCRO3,8.353587
+64907,2015-09-23T10:00:00,BMFBOVESPA:CCRO3,7.942044
+64908,2015-09-24T10:00:00,BMFBOVESPA:CCRO3,8.108105
+64909,2015-09-25T10:00:00,BMFBOVESPA:CCRO3,8.295826
+64910,2015-09-28T10:00:00,BMFBOVESPA:CCRO3,8.216406
+64911,2015-09-29T10:00:00,BMFBOVESPA:CCRO3,8.490767
+64912,2015-09-30T10:00:00,BMFBOVESPA:CCRO3,8.786789
+64913,2015-10-01T10:00:00,BMFBOVESPA:CCRO3,8.375247
+64914,2015-10-02T10:00:00,BMFBOVESPA:CCRO3,8.88065
+64915,2015-10-05T10:00:00,BMFBOVESPA:CCRO3,8.969013
+64916,2015-10-06T10:00:00,BMFBOVESPA:CCRO3,8.856242
+64917,2015-10-07T10:00:00,BMFBOVESPA:CCRO3,9.081783
+64918,2015-10-08T10:00:00,BMFBOVESPA:CCRO3,9.292288
+64919,2015-10-09T10:00:00,BMFBOVESPA:CCRO3,9.547901
+64920,2015-10-13T10:00:00,BMFBOVESPA:CCRO3,9.577974
+64921,2015-10-14T10:00:00,BMFBOVESPA:CCRO3,9.32236
+64922,2015-10-15T10:00:00,BMFBOVESPA:CCRO3,9.638118
+64923,2015-10-16T10:00:00,BMFBOVESPA:CCRO3,9.826069
+64924,2015-10-19T09:00:00,BMFBOVESPA:CCRO3,9.886213
+64925,2015-10-20T09:00:00,BMFBOVESPA:CCRO3,9.585492
+64926,2015-10-21T09:00:00,BMFBOVESPA:CCRO3,9.457685
+64927,2015-10-22T09:00:00,BMFBOVESPA:CCRO3,9.59301
+64928,2015-10-23T09:00:00,BMFBOVESPA:CCRO3,9.653154
+64929,2015-10-26T09:00:00,BMFBOVESPA:CCRO3,9.390023
+64930,2015-10-27T09:00:00,BMFBOVESPA:CCRO3,9.24718
+64931,2015-10-28T09:00:00,BMFBOVESPA:CCRO3,9.277252
+64932,2015-10-29T09:00:00,BMFBOVESPA:CCRO3,8.916387
+64933,2015-10-30T09:00:00,BMFBOVESPA:CCRO3,9.111856
+64934,2015-11-03T09:00:00,BMFBOVESPA:CCRO3,9.329878
+64935,2015-11-04T09:00:00,BMFBOVESPA:CCRO3,9.435131
+64936,2015-11-05T09:00:00,BMFBOVESPA:CCRO3,9.758406
+64937,2015-11-06T09:00:00,BMFBOVESPA:CCRO3,9.608046
+64938,2015-11-09T09:00:00,BMFBOVESPA:CCRO3,9.517829
+64939,2015-11-10T09:00:00,BMFBOVESPA:CCRO3,9.683226
+64940,2015-11-11T09:00:00,BMFBOVESPA:CCRO3,9.961393
+64941,2015-11-12T09:00:00,BMFBOVESPA:CCRO3,9.923803
+64942,2015-11-13T09:00:00,BMFBOVESPA:CCRO3,9.826069
+64943,2015-11-16T09:00:00,BMFBOVESPA:CCRO3,9.841105
+64944,2015-11-17T09:00:00,BMFBOVESPA:CCRO3,9.953875
+64945,2015-11-18T09:00:00,BMFBOVESPA:CCRO3,10.224524
+64946,2015-11-19T09:00:00,BMFBOVESPA:CCRO3,10.562836
+64947,2015-11-23T09:00:00,BMFBOVESPA:CCRO3,10.374885
+64948,2015-11-24T09:00:00,BMFBOVESPA:CCRO3,10.517728
+64949,2015-11-25T09:00:00,BMFBOVESPA:CCRO3,10.156862
+64950,2015-11-26T09:00:00,BMFBOVESPA:CCRO3,10.014019
+64951,2015-11-27T09:00:00,BMFBOVESPA:CCRO3,9.901249
+64952,2015-11-30T09:00:00,BMFBOVESPA:CCRO3,9.6306
+64953,2015-12-01T09:00:00,BMFBOVESPA:CCRO3,9.908767
+64954,2015-12-02T09:00:00,BMFBOVESPA:CCRO3,9.946357
+64955,2015-12-03T09:00:00,BMFBOVESPA:CCRO3,10.247078
+64956,2015-12-04T09:00:00,BMFBOVESPA:CCRO3,10.0892
+64957,2015-12-07T09:00:00,BMFBOVESPA:CCRO3,10.066646
+64958,2015-12-08T09:00:00,BMFBOVESPA:CCRO3,9.901249
+64959,2015-12-09T09:00:00,BMFBOVESPA:CCRO3,10.284669
+64960,2015-12-10T09:00:00,BMFBOVESPA:CCRO3,10.254597
+64961,2015-12-11T09:00:00,BMFBOVESPA:CCRO3,10.029056
+64962,2015-12-14T09:00:00,BMFBOVESPA:CCRO3,10.20197
+64963,2015-12-15T09:00:00,BMFBOVESPA:CCRO3,9.946357
+64964,2015-12-16T09:00:00,BMFBOVESPA:CCRO3,10.149344
+64965,2015-12-17T09:00:00,BMFBOVESPA:CCRO3,10.419993
+64966,2015-12-18T09:00:00,BMFBOVESPA:CCRO3,9.695936
+64967,2015-12-21T09:00:00,BMFBOVESPA:CCRO3,9.695936
+64968,2015-12-22T09:00:00,BMFBOVESPA:CCRO3,9.60539
+64969,2015-12-23T09:00:00,BMFBOVESPA:CCRO3,9.809118
+64970,2015-12-28T09:00:00,BMFBOVESPA:CCRO3,9.801573
+64971,2015-12-29T09:00:00,BMFBOVESPA:CCRO3,9.726118
+64972,2015-12-30T09:00:00,BMFBOVESPA:CCRO3,9.469572
+64973,2016-01-04T09:00:00,BMFBOVESPA:CCRO3,9.167753
+64974,2016-01-05T09:00:00,BMFBOVESPA:CCRO3,9.401663
+64975,2016-01-06T09:00:00,BMFBOVESPA:CCRO3,9.273389
+64976,2016-01-07T09:00:00,BMFBOVESPA:CCRO3,8.715024
+64977,2016-01-08T09:00:00,BMFBOVESPA:CCRO3,8.677297
+64978,2016-01-11T09:00:00,BMFBOVESPA:CCRO3,8.579206
+64979,2016-01-12T09:00:00,BMFBOVESPA:CCRO3,8.828206
+64980,2016-01-13T09:00:00,BMFBOVESPA:CCRO3,8.798024
+64981,2016-01-14T09:00:00,BMFBOVESPA:CCRO3,8.790479
+64982,2016-01-15T09:00:00,BMFBOVESPA:CCRO3,8.526387
+64983,2016-01-18T09:00:00,BMFBOVESPA:CCRO3,8.375478
+64984,2016-01-19T09:00:00,BMFBOVESPA:CCRO3,8.715024
+64985,2016-01-20T09:00:00,BMFBOVESPA:CCRO3,8.345296
+64986,2016-01-21T09:00:00,BMFBOVESPA:CCRO3,8.284932
+64987,2016-01-22T09:00:00,BMFBOVESPA:CCRO3,8.40566
+64988,2016-01-26T09:00:00,BMFBOVESPA:CCRO3,8.300023
+64989,2016-01-27T09:00:00,BMFBOVESPA:CCRO3,8.737661
+64990,2016-01-28T09:00:00,BMFBOVESPA:CCRO3,9.054571
+64991,2016-01-29T09:00:00,BMFBOVESPA:CCRO3,9.643118
+64992,2016-02-01T09:00:00,BMFBOVESPA:CCRO3,9.545027
+64993,2016-02-02T09:00:00,BMFBOVESPA:CCRO3,9.099843
+64994,2016-02-03T09:00:00,BMFBOVESPA:CCRO3,9.431844
+64995,2016-02-04T09:00:00,BMFBOVESPA:CCRO3,9.620481
+64996,2016-02-05T09:00:00,BMFBOVESPA:CCRO3,9.809118
+64997,2016-02-10T09:00:00,BMFBOVESPA:CCRO3,9.643118
+64998,2016-02-11T09:00:00,BMFBOVESPA:CCRO3,9.243208
+64999,2016-02-12T09:00:00,BMFBOVESPA:CCRO3,9.130025
+65000,2016-02-15T09:00:00,BMFBOVESPA:CCRO3,9.469572
+65001,2016-02-16T09:00:00,BMFBOVESPA:CCRO3,9.477117
+65002,2016-02-17T09:00:00,BMFBOVESPA:CCRO3,9.454481
+65003,2016-02-18T09:00:00,BMFBOVESPA:CCRO3,9.386572
+65004,2016-02-19T09:00:00,BMFBOVESPA:CCRO3,9.60539
+65005,2016-02-22T10:00:00,BMFBOVESPA:CCRO3,9.733663
+65006,2016-02-23T10:00:00,BMFBOVESPA:CCRO3,9.514845
+65007,2016-02-24T10:00:00,BMFBOVESPA:CCRO3,9.326208
+65008,2016-02-25T10:00:00,BMFBOVESPA:CCRO3,9.484663
+65009,2016-02-26T10:00:00,BMFBOVESPA:CCRO3,9.28848
+65010,2016-02-29T10:00:00,BMFBOVESPA:CCRO3,9.529936
+65011,2016-03-01T10:00:00,BMFBOVESPA:CCRO3,9.763845
+65012,2016-03-02T10:00:00,BMFBOVESPA:CCRO3,9.8393
+65013,2016-03-03T10:00:00,BMFBOVESPA:CCRO3,10.827757
+65014,2016-03-04T10:00:00,BMFBOVESPA:CCRO3,10.752303
+65015,2016-03-07T10:00:00,BMFBOVESPA:CCRO3,10.714575
+65016,2016-03-08T10:00:00,BMFBOVESPA:CCRO3,10.95603
+65017,2016-03-09T10:00:00,BMFBOVESPA:CCRO3,10.729666
+65018,2016-03-10T10:00:00,BMFBOVESPA:CCRO3,11.167304
+65019,2016-03-11T10:00:00,BMFBOVESPA:CCRO3,10.925849
+65020,2016-03-14T10:00:00,BMFBOVESPA:CCRO3,10.880576
+65021,2016-03-15T10:00:00,BMFBOVESPA:CCRO3,10.518393
+65022,2016-03-16T10:00:00,BMFBOVESPA:CCRO3,10.505447
+65023,2016-03-17T10:00:00,BMFBOVESPA:CCRO3,11.067688
+65024,2016-03-18T10:00:00,BMFBOVESPA:CCRO3,11.090794
+65025,2016-03-21T10:00:00,BMFBOVESPA:CCRO3,11.229429
+65026,2016-03-22T10:00:00,BMFBOVESPA:CCRO3,10.936755
+65027,2016-03-23T10:00:00,BMFBOVESPA:CCRO3,10.775015
+65028,2016-03-24T10:00:00,BMFBOVESPA:CCRO3,10.767313
+65029,2016-03-28T10:00:00,BMFBOVESPA:CCRO3,10.898246
+65030,2016-03-29T10:00:00,BMFBOVESPA:CCRO3,10.982967
+65031,2016-03-30T10:00:00,BMFBOVESPA:CCRO3,11.044583
+65032,2016-03-31T10:00:00,BMFBOVESPA:CCRO3,10.805822
+65033,2016-04-01T10:00:00,BMFBOVESPA:CCRO3,11.036881
+65034,2016-04-04T10:00:00,BMFBOVESPA:CCRO3,10.790419
+65035,2016-04-05T10:00:00,BMFBOVESPA:CCRO3,10.87514
+65036,2016-04-06T10:00:00,BMFBOVESPA:CCRO3,10.112648
+65037,2016-04-07T10:00:00,BMFBOVESPA:CCRO3,10.128052
+65038,2016-04-08T10:00:00,BMFBOVESPA:CCRO3,10.551658
+65039,2016-04-11T10:00:00,BMFBOVESPA:CCRO3,10.674889
+65040,2016-04-12T10:00:00,BMFBOVESPA:CCRO3,11.029179
+65041,2016-04-13T10:00:00,BMFBOVESPA:CCRO3,11.437382
+65042,2016-04-14T10:00:00,BMFBOVESPA:CCRO3,11.414276
+65043,2016-04-15T10:00:00,BMFBOVESPA:CCRO3,11.498997
+65044,2016-04-18T10:00:00,BMFBOVESPA:CCRO3,11.706949
+65045,2016-04-19T10:00:00,BMFBOVESPA:CCRO3,11.552911
+65046,2016-04-20T10:00:00,BMFBOVESPA:CCRO3,11.660738
+65047,2016-04-22T10:00:00,BMFBOVESPA:CCRO3,11.59142
+65048,2016-04-25T10:00:00,BMFBOVESPA:CCRO3,11.475891
+65049,2016-04-26T10:00:00,BMFBOVESPA:CCRO3,11.953412
+65050,2016-04-27T10:00:00,BMFBOVESPA:CCRO3,12.022729
+65051,2016-04-28T10:00:00,BMFBOVESPA:CCRO3,12.153662
+65052,2016-04-29T10:00:00,BMFBOVESPA:CCRO3,12.46174
+65053,2016-05-02T10:00:00,BMFBOVESPA:CCRO3,12.253787
+65054,2016-05-03T10:00:00,BMFBOVESPA:CCRO3,12.246085
+65055,2016-05-04T10:00:00,BMFBOVESPA:CCRO3,12.315403
+65056,2016-05-05T10:00:00,BMFBOVESPA:CCRO3,12.369316
+65057,2016-05-06T10:00:00,BMFBOVESPA:CCRO3,12.10745
+65058,2016-05-09T10:00:00,BMFBOVESPA:CCRO3,12.222979
+65059,2016-05-10T10:00:00,BMFBOVESPA:CCRO3,12.477144
+65060,2016-05-11T10:00:00,BMFBOVESPA:CCRO3,12.754413
+65061,2016-05-12T10:00:00,BMFBOVESPA:CCRO3,13.016279
+65062,2016-05-13T10:00:00,BMFBOVESPA:CCRO3,12.785221
+65063,2016-05-16T10:00:00,BMFBOVESPA:CCRO3,12.746711
+65064,2016-05-17T10:00:00,BMFBOVESPA:CCRO3,12.577269
+65065,2016-05-18T10:00:00,BMFBOVESPA:CCRO3,12.307701
+65066,2016-05-19T10:00:00,BMFBOVESPA:CCRO3,12.092046
+65067,2016-05-20T10:00:00,BMFBOVESPA:CCRO3,12.18447
+65068,2016-05-23T10:00:00,BMFBOVESPA:CCRO3,11.860988
+65069,2016-05-24T10:00:00,BMFBOVESPA:CCRO3,11.991921
+65070,2016-05-25T10:00:00,BMFBOVESPA:CCRO3,11.807075
+65071,2016-05-27T10:00:00,BMFBOVESPA:CCRO3,11.783969
+65072,2016-05-30T10:00:00,BMFBOVESPA:CCRO3,11.706949
+65073,2016-05-31T10:00:00,BMFBOVESPA:CCRO3,11.745459
+65074,2016-06-01T10:00:00,BMFBOVESPA:CCRO3,11.976517
+65075,2016-06-02T10:00:00,BMFBOVESPA:CCRO3,11.9072
+65076,2016-06-03T10:00:00,BMFBOVESPA:CCRO3,12.138258
+65077,2016-06-06T10:00:00,BMFBOVESPA:CCRO3,12.215278
+65078,2016-06-07T10:00:00,BMFBOVESPA:CCRO3,12.045835
+65079,2016-06-08T10:00:00,BMFBOVESPA:CCRO3,12.315403
+65080,2016-06-09T10:00:00,BMFBOVESPA:CCRO3,12.307701
+65081,2016-06-10T10:00:00,BMFBOVESPA:CCRO3,12.076643
+65082,2016-06-13T10:00:00,BMFBOVESPA:CCRO3,11.768565
+65083,2016-06-14T10:00:00,BMFBOVESPA:CCRO3,11.737757
+65084,2016-06-15T10:00:00,BMFBOVESPA:CCRO3,11.66844
+65085,2016-06-16T10:00:00,BMFBOVESPA:CCRO3,12.130556
+65086,2016-06-17T10:00:00,BMFBOVESPA:CCRO3,12.015027
+65087,2016-06-20T10:00:00,BMFBOVESPA:CCRO3,12.53876
+65088,2016-06-21T10:00:00,BMFBOVESPA:CCRO3,12.669693
+65089,2016-06-22T10:00:00,BMFBOVESPA:CCRO3,12.430931
+65090,2016-06-23T10:00:00,BMFBOVESPA:CCRO3,12.862241
+65091,2016-06-24T10:00:00,BMFBOVESPA:CCRO3,12.600375
+65092,2016-06-27T10:00:00,BMFBOVESPA:CCRO3,12.392422
+65093,2016-06-28T10:00:00,BMFBOVESPA:CCRO3,12.477144
+65094,2016-06-29T10:00:00,BMFBOVESPA:CCRO3,13.008577
+65095,2016-06-30T10:00:00,BMFBOVESPA:CCRO3,12.939259
+65096,2016-07-01T10:00:00,BMFBOVESPA:CCRO3,13.008577
+65097,2016-07-04T10:00:00,BMFBOVESPA:CCRO3,13.000875
+65098,2016-07-05T10:00:00,BMFBOVESPA:CCRO3,12.554162
+65099,2016-07-06T10:00:00,BMFBOVESPA:CCRO3,12.276893
+65100,2016-07-07T10:00:00,BMFBOVESPA:CCRO3,12.438634
+65101,2016-07-08T10:00:00,BMFBOVESPA:CCRO3,12.785221
+65102,2016-07-11T10:00:00,BMFBOVESPA:CCRO3,12.839135
+65103,2016-07-12T10:00:00,BMFBOVESPA:CCRO3,12.631182
+65104,2016-07-13T10:00:00,BMFBOVESPA:CCRO3,12.407827
+65105,2016-07-14T10:00:00,BMFBOVESPA:CCRO3,12.438634
+65106,2016-07-15T10:00:00,BMFBOVESPA:CCRO3,12.954664
+65107,2016-07-18T10:00:00,BMFBOVESPA:CCRO3,12.931559
+65108,2016-07-19T10:00:00,BMFBOVESPA:CCRO3,13.262741
+65109,2016-07-20T10:00:00,BMFBOVESPA:CCRO3,13.65554
+65110,2016-07-21T10:00:00,BMFBOVESPA:CCRO3,13.909704
+65111,2016-07-22T10:00:00,BMFBOVESPA:CCRO3,13.771069
+65112,2016-07-25T10:00:00,BMFBOVESPA:CCRO3,13.755666
+65113,2016-07-26T10:00:00,BMFBOVESPA:CCRO3,13.709453
+65114,2016-07-27T10:00:00,BMFBOVESPA:CCRO3,13.709453
+65115,2016-07-28T10:00:00,BMFBOVESPA:CCRO3,14.002128
+65116,2016-07-29T10:00:00,BMFBOVESPA:CCRO3,14.425734
+65117,2016-08-01T10:00:00,BMFBOVESPA:CCRO3,14.371821
+65118,2016-08-02T10:00:00,BMFBOVESPA:CCRO3,14.179272
+65119,2016-08-03T10:00:00,BMFBOVESPA:CCRO3,14.52586
+65120,2016-08-04T10:00:00,BMFBOVESPA:CCRO3,14.633687
+65121,2016-08-05T10:00:00,BMFBOVESPA:CCRO3,14.749216
+65122,2016-08-08T10:00:00,BMFBOVESPA:CCRO3,14.102252
+65123,2016-08-09T10:00:00,BMFBOVESPA:CCRO3,13.848089
+65124,2016-08-10T10:00:00,BMFBOVESPA:CCRO3,13.509204
+65125,2016-08-11T10:00:00,BMFBOVESPA:CCRO3,13.863493
+65126,2016-08-12T10:00:00,BMFBOVESPA:CCRO3,13.57082
+65127,2016-08-15T10:00:00,BMFBOVESPA:CCRO3,13.4938
+65128,2016-08-16T10:00:00,BMFBOVESPA:CCRO3,13.57852
+65129,2016-08-17T10:00:00,BMFBOVESPA:CCRO3,13.709453
+65130,2016-08-18T10:00:00,BMFBOVESPA:CCRO3,13.863493
+65131,2016-08-19T10:00:00,BMFBOVESPA:CCRO3,13.801877
+65132,2016-08-22T10:00:00,BMFBOVESPA:CCRO3,13.41678
+65133,2016-08-23T10:00:00,BMFBOVESPA:CCRO3,13.509204
+65134,2016-08-24T10:00:00,BMFBOVESPA:CCRO3,13.709453
+65135,2016-08-25T10:00:00,BMFBOVESPA:CCRO3,13.593925
+65136,2016-08-26T10:00:00,BMFBOVESPA:CCRO3,13.486098
+65137,2016-08-29T10:00:00,BMFBOVESPA:CCRO3,13.516905
+65138,2016-08-30T10:00:00,BMFBOVESPA:CCRO3,13.478396
+65139,2016-08-31T10:00:00,BMFBOVESPA:CCRO3,13.13951
+65140,2016-09-01T10:00:00,BMFBOVESPA:CCRO3,13.709453
+65141,2016-09-02T10:00:00,BMFBOVESPA:CCRO3,14.24859
+65142,2016-09-05T10:00:00,BMFBOVESPA:CCRO3,14.210081
+65143,2016-09-06T10:00:00,BMFBOVESPA:CCRO3,14.287099
+65144,2016-09-08T10:00:00,BMFBOVESPA:CCRO3,14.040637
+65145,2016-09-09T10:00:00,BMFBOVESPA:CCRO3,13.424482
+65146,2016-09-12T10:00:00,BMFBOVESPA:CCRO3,13.701753
+65147,2016-09-13T10:00:00,BMFBOVESPA:CCRO3,12.985472
+65148,2016-09-14T10:00:00,BMFBOVESPA:CCRO3,12.962366
+65149,2016-09-15T10:00:00,BMFBOVESPA:CCRO3,12.97777
+65150,2016-09-16T10:00:00,BMFBOVESPA:CCRO3,12.90075
+65151,2016-09-19T10:00:00,BMFBOVESPA:CCRO3,12.923857
+65152,2016-09-20T10:00:00,BMFBOVESPA:CCRO3,12.762115
+65153,2016-09-21T10:00:00,BMFBOVESPA:CCRO3,12.685095
+65154,2016-09-22T10:00:00,BMFBOVESPA:CCRO3,13.093299
+65155,2016-09-23T10:00:00,BMFBOVESPA:CCRO3,13.016279
+65156,2016-09-26T10:00:00,BMFBOVESPA:CCRO3,12.785221
+65157,2016-09-27T10:00:00,BMFBOVESPA:CCRO3,12.862241
+65158,2016-09-28T10:00:00,BMFBOVESPA:CCRO3,13.270443
+65159,2016-09-29T10:00:00,BMFBOVESPA:CCRO3,12.931559
+65160,2016-09-30T10:00:00,BMFBOVESPA:CCRO3,13.047088
+65161,2016-10-03T10:00:00,BMFBOVESPA:CCRO3,13.239636
+65162,2016-10-04T10:00:00,BMFBOVESPA:CCRO3,13.316656
+65163,2016-10-05T10:00:00,BMFBOVESPA:CCRO3,13.378271
+65164,2016-10-06T10:00:00,BMFBOVESPA:CCRO3,13.154914
+65165,2016-10-07T10:00:00,BMFBOVESPA:CCRO3,13.355165
+65166,2016-10-10T10:00:00,BMFBOVESPA:CCRO3,13.247338
+65167,2016-10-11T10:00:00,BMFBOVESPA:CCRO3,13.301251
+65168,2016-10-13T10:00:00,BMFBOVESPA:CCRO3,12.993174
+65169,2016-10-14T10:00:00,BMFBOVESPA:CCRO3,12.97777
+65170,2016-10-17T09:00:00,BMFBOVESPA:CCRO3,13.478396
+65171,2016-10-18T09:00:00,BMFBOVESPA:CCRO3,13.786473
+65172,2016-10-19T09:00:00,BMFBOVESPA:CCRO3,13.617031
+65173,2016-10-20T09:00:00,BMFBOVESPA:CCRO3,13.478396
+65174,2016-10-21T09:00:00,BMFBOVESPA:CCRO3,13.586222
+65175,2016-10-24T09:00:00,BMFBOVESPA:CCRO3,13.447587
+65176,2016-10-25T09:00:00,BMFBOVESPA:CCRO3,13.439887
+65177,2016-10-26T09:00:00,BMFBOVESPA:CCRO3,13.432185
+65178,2016-10-27T09:00:00,BMFBOVESPA:CCRO3,13.301251
+65179,2016-10-28T09:00:00,BMFBOVESPA:CCRO3,13.409078
+65180,2016-10-31T09:00:00,BMFBOVESPA:CCRO3,13.362867
+65181,2016-11-01T09:00:00,BMFBOVESPA:CCRO3,12.816028
+65182,2016-11-03T09:00:00,BMFBOVESPA:CCRO3,12.446336
+65183,2016-11-04T09:00:00,BMFBOVESPA:CCRO3,12.823731
+65184,2016-11-07T09:00:00,BMFBOVESPA:CCRO3,13.208828
+65185,2016-11-08T09:00:00,BMFBOVESPA:CCRO3,13.247338
+65186,2016-11-09T09:00:00,BMFBOVESPA:CCRO3,12.869942
+65187,2016-11-10T09:00:00,BMFBOVESPA:CCRO3,12.209885
+65188,2016-11-11T09:00:00,BMFBOVESPA:CCRO3,11.206225
+65189,2016-11-14T09:00:00,BMFBOVESPA:CCRO3,11.530241
+65190,2016-11-16T09:00:00,BMFBOVESPA:CCRO3,11.996509
+65191,2016-11-17T09:00:00,BMFBOVESPA:CCRO3,11.838452
+65192,2016-11-18T09:00:00,BMFBOVESPA:CCRO3,11.696201
+65193,2016-11-21T09:00:00,BMFBOVESPA:CCRO3,11.854258
+65194,2016-11-22T09:00:00,BMFBOVESPA:CCRO3,12.170371
+65195,2016-11-23T09:00:00,BMFBOVESPA:CCRO3,11.735715
+65196,2016-11-24T09:00:00,BMFBOVESPA:CCRO3,11.854258
+65197,2016-11-25T09:00:00,BMFBOVESPA:CCRO3,11.822646
+65198,2016-11-28T09:00:00,BMFBOVESPA:CCRO3,11.830549
+65199,2016-11-29T09:00:00,BMFBOVESPA:CCRO3,11.33267
+65200,2016-11-30T09:00:00,BMFBOVESPA:CCRO3,11.625075
+65201,2016-12-01T09:00:00,BMFBOVESPA:CCRO3,10.700443
+65202,2016-12-02T09:00:00,BMFBOVESPA:CCRO3,10.80318
+65203,2016-12-05T09:00:00,BMFBOVESPA:CCRO3,10.929626
+65204,2016-12-06T09:00:00,BMFBOVESPA:CCRO3,11.119294
+65205,2016-12-07T09:00:00,BMFBOVESPA:CCRO3,11.783132
+65206,2016-12-08T09:00:00,BMFBOVESPA:CCRO3,11.482824
+65207,2016-12-09T09:00:00,BMFBOVESPA:CCRO3,11.712007
+65208,2016-12-12T09:00:00,BMFBOVESPA:CCRO3,11.546047
+65209,2016-12-13T09:00:00,BMFBOVESPA:CCRO3,11.798938
+65210,2016-12-14T09:00:00,BMFBOVESPA:CCRO3,11.625075
+65211,2016-12-15T09:00:00,BMFBOVESPA:CCRO3,11.617173
+65212,2016-12-16T09:00:00,BMFBOVESPA:CCRO3,11.546047
+65213,2016-12-19T09:00:00,BMFBOVESPA:CCRO3,11.435407
+65214,2016-12-20T09:00:00,BMFBOVESPA:CCRO3,11.451213
+65215,2016-12-21T09:00:00,BMFBOVESPA:CCRO3,11.949092
+65216,2016-12-22T09:00:00,BMFBOVESPA:CCRO3,12.115051
+65217,2016-12-23T09:00:00,BMFBOVESPA:CCRO3,12.08344
+65218,2016-12-26T09:00:00,BMFBOVESPA:CCRO3,12.186177
+65219,2016-12-27T09:00:00,BMFBOVESPA:CCRO3,12.091343
+65220,2016-12-28T09:00:00,BMFBOVESPA:CCRO3,12.19408
+65221,2016-12-29T09:00:00,BMFBOVESPA:CCRO3,12.61293
+65222,2017-01-02T09:00:00,BMFBOVESPA:CCRO3,12.478582
+65223,2017-01-03T09:00:00,BMFBOVESPA:CCRO3,12.952752
+65224,2017-01-04T09:00:00,BMFBOVESPA:CCRO3,13.039684
+65225,2017-01-05T09:00:00,BMFBOVESPA:CCRO3,13.015974
+65226,2017-01-06T09:00:00,BMFBOVESPA:CCRO3,12.826307
+65227,2017-01-09T09:00:00,BMFBOVESPA:CCRO3,12.960655
+65228,2017-01-10T09:00:00,BMFBOVESPA:CCRO3,12.984364
+65229,2017-01-11T09:00:00,BMFBOVESPA:CCRO3,12.525999
+65230,2017-01-12T09:00:00,BMFBOVESPA:CCRO3,12.770987
+65231,2017-01-13T09:00:00,BMFBOVESPA:CCRO3,12.755181
+65232,2017-01-16T09:00:00,BMFBOVESPA:CCRO3,12.565513
+65233,2017-01-17T09:00:00,BMFBOVESPA:CCRO3,12.446971
+65234,2017-01-18T09:00:00,BMFBOVESPA:CCRO3,12.012315
+65235,2017-01-19T09:00:00,BMFBOVESPA:CCRO3,12.233594
+65236,2017-01-20T09:00:00,BMFBOVESPA:CCRO3,12.288914
+65237,2017-01-23T09:00:00,BMFBOVESPA:CCRO3,12.597125
+65238,2017-01-24T09:00:00,BMFBOVESPA:CCRO3,12.201983
+65239,2017-01-26T09:00:00,BMFBOVESPA:CCRO3,12.502291
+65240,2017-01-27T09:00:00,BMFBOVESPA:CCRO3,12.2494
+65241,2017-01-30T09:00:00,BMFBOVESPA:CCRO3,12.075537
+65242,2017-01-31T09:00:00,BMFBOVESPA:CCRO3,12.257303
+65243,2017-02-01T09:00:00,BMFBOVESPA:CCRO3,12.257303
+65244,2017-02-02T09:00:00,BMFBOVESPA:CCRO3,12.72357
+65245,2017-02-03T09:00:00,BMFBOVESPA:CCRO3,12.755181
+65246,2017-02-06T09:00:00,BMFBOVESPA:CCRO3,12.684055
+65247,2017-02-07T09:00:00,BMFBOVESPA:CCRO3,12.818403
+65248,2017-02-08T09:00:00,BMFBOVESPA:CCRO3,13.047586
+65249,2017-02-09T09:00:00,BMFBOVESPA:CCRO3,13.134518
+65250,2017-02-10T09:00:00,BMFBOVESPA:CCRO3,13.656106
+65251,2017-02-13T09:00:00,BMFBOVESPA:CCRO3,14.185596
+65252,2017-02-14T09:00:00,BMFBOVESPA:CCRO3,14.304138
+65253,2017-02-15T09:00:00,BMFBOVESPA:CCRO3,14.462194
+65254,2017-02-16T09:00:00,BMFBOVESPA:CCRO3,14.580738
+65255,2017-02-17T09:00:00,BMFBOVESPA:CCRO3,14.659765
+65256,2017-02-20T10:00:00,BMFBOVESPA:CCRO3,14.620251
+65257,2017-02-21T10:00:00,BMFBOVESPA:CCRO3,14.659765
+65258,2017-02-22T10:00:00,BMFBOVESPA:CCRO3,14.960073
+65259,2017-02-23T10:00:00,BMFBOVESPA:CCRO3,14.225109
+65260,2017-02-24T10:00:00,BMFBOVESPA:CCRO3,14.296235
+65261,2017-03-01T10:00:00,BMFBOVESPA:CCRO3,14.722987
+65262,2017-03-02T10:00:00,BMFBOVESPA:CCRO3,14.312041
+65263,2017-03-03T10:00:00,BMFBOVESPA:CCRO3,14.383167
+65264,2017-03-06T10:00:00,BMFBOVESPA:CCRO3,14.225109
+65265,2017-03-07T10:00:00,BMFBOVESPA:CCRO3,14.090761
+65266,2017-03-08T10:00:00,BMFBOVESPA:CCRO3,13.829967
+65267,2017-03-09T10:00:00,BMFBOVESPA:CCRO3,13.719328
+65268,2017-03-10T10:00:00,BMFBOVESPA:CCRO3,14.280429
+65269,2017-03-13T10:00:00,BMFBOVESPA:CCRO3,14.209304
+65270,2017-03-14T10:00:00,BMFBOVESPA:CCRO3,13.869481
+65271,2017-03-15T10:00:00,BMFBOVESPA:CCRO3,14.027538
+65272,2017-03-16T10:00:00,BMFBOVESPA:CCRO3,14.193497
+65273,2017-03-17T10:00:00,BMFBOVESPA:CCRO3,14.027538
+65274,2017-03-20T10:00:00,BMFBOVESPA:CCRO3,14.027538
+65275,2017-03-21T10:00:00,BMFBOVESPA:CCRO3,13.750939
+65276,2017-03-22T10:00:00,BMFBOVESPA:CCRO3,13.687716
+65277,2017-03-23T10:00:00,BMFBOVESPA:CCRO3,13.782551
+65278,2017-03-24T10:00:00,BMFBOVESPA:CCRO3,14.082858
+65279,2017-03-27T10:00:00,BMFBOVESPA:CCRO3,14.225109
+65280,2017-03-28T10:00:00,BMFBOVESPA:CCRO3,14.082858
+65281,2017-03-29T10:00:00,BMFBOVESPA:CCRO3,14.296235
+65282,2017-03-30T10:00:00,BMFBOVESPA:CCRO3,14.383167
+65283,2017-03-31T10:00:00,BMFBOVESPA:CCRO3,14.264623
+65284,2017-04-03T10:00:00,BMFBOVESPA:CCRO3,14.288332
+65285,2017-04-04T10:00:00,BMFBOVESPA:CCRO3,14.146081
+65286,2017-04-05T10:00:00,BMFBOVESPA:CCRO3,14.106567
+65287,2017-04-06T10:00:00,BMFBOVESPA:CCRO3,13.908996
+65288,2017-04-07T10:00:00,BMFBOVESPA:CCRO3,14.098664
+65289,2017-04-10T10:00:00,BMFBOVESPA:CCRO3,14.106567
+65290,2017-04-11T10:00:00,BMFBOVESPA:CCRO3,13.89319
+65291,2017-04-12T10:00:00,BMFBOVESPA:CCRO3,14.123402
+65292,2017-04-13T10:00:00,BMFBOVESPA:CCRO3,13.707772
+65293,2017-04-17T10:00:00,BMFBOVESPA:CCRO3,13.987523
+65294,2017-04-18T10:00:00,BMFBOVESPA:CCRO3,13.81168
+65295,2017-04-19T10:00:00,BMFBOVESPA:CCRO3,13.595872
+65296,2017-04-20T10:00:00,BMFBOVESPA:CCRO3,13.683795
+65297,2017-04-24T10:00:00,BMFBOVESPA:CCRO3,13.779708
+65298,2017-04-25T10:00:00,BMFBOVESPA:CCRO3,13.707772
+65299,2017-04-26T10:00:00,BMFBOVESPA:CCRO3,13.739745
+65300,2017-04-27T10:00:00,BMFBOVESPA:CCRO3,13.747738
+65301,2017-04-28T10:00:00,BMFBOVESPA:CCRO3,14.147381
+65302,2017-05-02T10:00:00,BMFBOVESPA:CCRO3,14.403152
+65303,2017-05-03T10:00:00,BMFBOVESPA:CCRO3,14.155372
+65304,2017-05-04T10:00:00,BMFBOVESPA:CCRO3,13.939566
+65305,2017-05-05T10:00:00,BMFBOVESPA:CCRO3,13.875623
+65306,2017-05-08T10:00:00,BMFBOVESPA:CCRO3,13.987523
+65307,2017-05-09T10:00:00,BMFBOVESPA:CCRO3,14.387166
+65308,2017-05-10T10:00:00,BMFBOVESPA:CCRO3,14.547025
+65309,2017-05-11T10:00:00,BMFBOVESPA:CCRO3,14.507059
+65310,2017-05-12T10:00:00,BMFBOVESPA:CCRO3,14.818782
+65311,2017-05-15T10:00:00,BMFBOVESPA:CCRO3,15.186453
+65312,2017-05-16T10:00:00,BMFBOVESPA:CCRO3,15.210433
+65313,2017-05-17T10:00:00,BMFBOVESPA:CCRO3,14.826773
+65314,2017-05-18T10:00:00,BMFBOVESPA:CCRO3,12.708664
+65315,2017-05-19T10:00:00,BMFBOVESPA:CCRO3,13.268165
+65316,2017-05-22T10:00:00,BMFBOVESPA:CCRO3,12.756621
+65317,2017-05-23T10:00:00,BMFBOVESPA:CCRO3,13.044364
+65318,2017-05-24T10:00:00,BMFBOVESPA:CCRO3,13.515943
+65319,2017-05-25T10:00:00,BMFBOVESPA:CCRO3,13.268165
+65320,2017-05-26T10:00:00,BMFBOVESPA:CCRO3,13.595872
+65321,2017-05-29T10:00:00,BMFBOVESPA:CCRO3,13.412037
+65322,2017-05-30T10:00:00,BMFBOVESPA:CCRO3,13.507951
+65323,2017-05-31T10:00:00,BMFBOVESPA:CCRO3,13.252179
+65324,2017-06-01T10:00:00,BMFBOVESPA:CCRO3,13.020386
+65325,2017-06-02T10:00:00,BMFBOVESPA:CCRO3,13.244186
+65326,2017-06-05T10:00:00,BMFBOVESPA:CCRO3,12.988414
+65327,2017-06-06T10:00:00,BMFBOVESPA:CCRO3,13.100313
+65328,2017-06-07T10:00:00,BMFBOVESPA:CCRO3,13.388058
+65329,2017-06-08T10:00:00,BMFBOVESPA:CCRO3,13.148272
+65330,2017-06-09T10:00:00,BMFBOVESPA:CCRO3,13.292142
+65331,2017-06-12T10:00:00,BMFBOVESPA:CCRO3,12.980421
+65332,2017-06-13T10:00:00,BMFBOVESPA:CCRO3,13.124293
+65333,2017-06-14T10:00:00,BMFBOVESPA:CCRO3,13.388058
+65334,2017-06-16T10:00:00,BMFBOVESPA:CCRO3,13.220208
+65335,2017-06-19T10:00:00,BMFBOVESPA:CCRO3,13.539923
+65336,2017-06-20T10:00:00,BMFBOVESPA:CCRO3,13.012393
+65337,2017-06-21T10:00:00,BMFBOVESPA:CCRO3,13.268165
+65338,2017-06-22T10:00:00,BMFBOVESPA:CCRO3,13.228199
+65339,2017-06-23T10:00:00,BMFBOVESPA:CCRO3,13.17225
+65340,2017-06-26T10:00:00,BMFBOVESPA:CCRO3,13.204222
+65341,2017-06-27T10:00:00,BMFBOVESPA:CCRO3,13.068343
+65342,2017-06-28T10:00:00,BMFBOVESPA:CCRO3,13.188236
+65343,2017-06-29T10:00:00,BMFBOVESPA:CCRO3,13.188236
+65344,2017-06-30T10:00:00,BMFBOVESPA:CCRO3,13.507951
+65345,2017-07-03T10:00:00,BMFBOVESPA:CCRO3,13.491964
+65346,2017-07-04T10:00:00,BMFBOVESPA:CCRO3,13.507951
+65347,2017-07-05T10:00:00,BMFBOVESPA:CCRO3,13.47598
+65348,2017-07-06T10:00:00,BMFBOVESPA:CCRO3,13.332107
+65349,2017-07-07T10:00:00,BMFBOVESPA:CCRO3,13.356085
+65350,2017-07-10T10:00:00,BMFBOVESPA:CCRO3,13.507951
+65351,2017-07-11T10:00:00,BMFBOVESPA:CCRO3,13.587879
+65352,2017-07-12T10:00:00,BMFBOVESPA:CCRO3,13.795694
+65353,2017-07-13T10:00:00,BMFBOVESPA:CCRO3,14.227308
+65354,2017-07-14T10:00:00,BMFBOVESPA:CCRO3,14.243295
+65355,2017-07-17T10:00:00,BMFBOVESPA:CCRO3,14.235301
+65356,2017-07-18T10:00:00,BMFBOVESPA:CCRO3,14.20333
+65357,2017-07-19T10:00:00,BMFBOVESPA:CCRO3,14.099422
+65358,2017-07-20T10:00:00,BMFBOVESPA:CCRO3,13.987523
+65359,2017-07-21T10:00:00,BMFBOVESPA:CCRO3,14.075445
+65360,2017-07-24T10:00:00,BMFBOVESPA:CCRO3,14.067452
+65361,2017-07-25T10:00:00,BMFBOVESPA:CCRO3,13.787701
+65362,2017-07-26T10:00:00,BMFBOVESPA:CCRO3,13.587879
+65363,2017-07-27T10:00:00,BMFBOVESPA:CCRO3,13.627843
+65364,2017-07-28T10:00:00,BMFBOVESPA:CCRO3,13.635836
+65365,2017-07-31T10:00:00,BMFBOVESPA:CCRO3,13.651822
+65366,2017-08-01T10:00:00,BMFBOVESPA:CCRO3,13.875623
+65367,2017-08-02T10:00:00,BMFBOVESPA:CCRO3,13.787701
+65368,2017-08-03T10:00:00,BMFBOVESPA:CCRO3,13.643829
+65369,2017-08-04T10:00:00,BMFBOVESPA:CCRO3,13.587879
+65370,2017-08-07T10:00:00,BMFBOVESPA:CCRO3,13.651822
+65371,2017-08-08T10:00:00,BMFBOVESPA:CCRO3,13.571894
+65372,2017-08-09T10:00:00,BMFBOVESPA:CCRO3,13.47598
+65373,2017-08-10T10:00:00,BMFBOVESPA:CCRO3,13.268165
+65374,2017-08-11T10:00:00,BMFBOVESPA:CCRO3,13.108307
+65375,2017-08-14T10:00:00,BMFBOVESPA:CCRO3,13.467986
+65376,2017-08-15T10:00:00,BMFBOVESPA:CCRO3,13.42003
+65377,2017-08-16T10:00:00,BMFBOVESPA:CCRO3,13.691786
+65378,2017-08-17T10:00:00,BMFBOVESPA:CCRO3,13.643829
+65379,2017-08-18T10:00:00,BMFBOVESPA:CCRO3,13.763722
+65380,2017-08-21T10:00:00,BMFBOVESPA:CCRO3,13.659815
+65381,2017-08-22T10:00:00,BMFBOVESPA:CCRO3,13.723758
+65382,2017-08-23T10:00:00,BMFBOVESPA:CCRO3,14.075445
+65383,2017-08-24T10:00:00,BMFBOVESPA:CCRO3,14.187345
+65384,2017-08-25T10:00:00,BMFBOVESPA:CCRO3,14.139388
+65385,2017-08-28T10:00:00,BMFBOVESPA:CCRO3,14.227308
+65386,2017-08-29T10:00:00,BMFBOVESPA:CCRO3,14.147381
+65387,2017-08-30T10:00:00,BMFBOVESPA:CCRO3,13.859637
+65388,2017-08-31T10:00:00,BMFBOVESPA:CCRO3,13.955551
+65389,2017-09-01T10:00:00,BMFBOVESPA:CCRO3,14.027486
+65390,2017-09-04T10:00:00,BMFBOVESPA:CCRO3,13.987523
+65391,2017-09-05T10:00:00,BMFBOVESPA:CCRO3,14.083438
+65392,2017-09-06T10:00:00,BMFBOVESPA:CCRO3,14.091429
+65393,2017-09-08T10:00:00,BMFBOVESPA:CCRO3,14.515052
+65394,2017-09-11T10:00:00,BMFBOVESPA:CCRO3,14.818782
+65395,2017-09-12T10:00:00,BMFBOVESPA:CCRO3,14.746846
+65396,2017-09-13T10:00:00,BMFBOVESPA:CCRO3,14.78681
+65397,2017-09-14T10:00:00,BMFBOVESPA:CCRO3,14.938675
+65398,2017-09-15T10:00:00,BMFBOVESPA:CCRO3,15.362296
+65399,2017-09-18T10:00:00,BMFBOVESPA:CCRO3,15.06656
+65400,2017-09-19T10:00:00,BMFBOVESPA:CCRO3,15.06656
+65401,2017-09-20T10:00:00,BMFBOVESPA:CCRO3,14.866739
+65402,2017-09-21T10:00:00,BMFBOVESPA:CCRO3,14.690895
+65403,2017-09-22T10:00:00,BMFBOVESPA:CCRO3,14.483082
+65404,2017-09-25T10:00:00,BMFBOVESPA:CCRO3,14.331216
+65405,2017-09-26T10:00:00,BMFBOVESPA:CCRO3,14.067452
+65406,2017-09-27T10:00:00,BMFBOVESPA:CCRO3,13.835658
+65407,2017-09-28T10:00:00,BMFBOVESPA:CCRO3,13.915587
+65408,2017-09-29T10:00:00,BMFBOVESPA:CCRO3,14.155372
+65409,2017-10-02T10:00:00,BMFBOVESPA:CCRO3,14.011502
+65410,2017-10-03T10:00:00,BMFBOVESPA:CCRO3,14.227308
+65411,2017-10-04T10:00:00,BMFBOVESPA:CCRO3,14.467095
+65412,2017-10-05T10:00:00,BMFBOVESPA:CCRO3,14.299244
+65413,2017-10-06T10:00:00,BMFBOVESPA:CCRO3,14.003509
+65414,2017-10-09T10:00:00,BMFBOVESPA:CCRO3,13.97953
+65415,2017-10-10T10:00:00,BMFBOVESPA:CCRO3,14.171359
+65416,2017-10-11T10:00:00,BMFBOVESPA:CCRO3,14.475089
+65417,2017-10-13T10:00:00,BMFBOVESPA:CCRO3,14.682903
+65418,2017-10-16T09:00:00,BMFBOVESPA:CCRO3,14.866739
+65419,2017-10-17T09:00:00,BMFBOVESPA:CCRO3,14.906703
+65420,2017-10-18T09:00:00,BMFBOVESPA:CCRO3,15.138497
+65421,2017-10-19T09:00:00,BMFBOVESPA:CCRO3,15.14649
+65422,2017-10-20T09:00:00,BMFBOVESPA:CCRO3,15.055352
+65423,2017-10-23T09:00:00,BMFBOVESPA:CCRO3,14.654422
+65424,2017-10-24T09:00:00,BMFBOVESPA:CCRO3,14.768973
+65425,2017-10-25T09:00:00,BMFBOVESPA:CCRO3,15.235363
+65426,2017-10-26T09:00:00,BMFBOVESPA:CCRO3,14.916254
+65427,2017-10-27T09:00:00,BMFBOVESPA:CCRO3,15.178085
+65428,2017-10-30T09:00:00,BMFBOVESPA:CCRO3,14.768973
+65429,2017-10-31T09:00:00,BMFBOVESPA:CCRO3,14.891708
+65430,2017-11-01T09:00:00,BMFBOVESPA:CCRO3,14.662604
+65431,2017-11-03T09:00:00,BMFBOVESPA:CCRO3,14.572598
+65432,2017-11-06T09:00:00,BMFBOVESPA:CCRO3,14.343497
+65433,2017-11-07T09:00:00,BMFBOVESPA:CCRO3,13.803468
+65434,2017-11-08T09:00:00,BMFBOVESPA:CCRO3,14.024387
+65435,2017-11-09T09:00:00,BMFBOVESPA:CCRO3,13.901654
+65436,2017-11-10T09:00:00,BMFBOVESPA:CCRO3,13.557999
+65437,2017-11-13T09:00:00,BMFBOVESPA:CCRO3,13.508906
+65438,2017-11-14T09:00:00,BMFBOVESPA:CCRO3,13.328897
+65439,2017-11-16T09:00:00,BMFBOVESPA:CCRO3,13.836196
+65440,2017-11-17T09:00:00,BMFBOVESPA:CCRO3,13.967112
+65441,2017-11-21T09:00:00,BMFBOVESPA:CCRO3,13.967112
+65442,2017-11-22T09:00:00,BMFBOVESPA:CCRO3,13.950747
+65443,2017-11-23T09:00:00,BMFBOVESPA:CCRO3,13.74619
+65444,2017-11-24T09:00:00,BMFBOVESPA:CCRO3,13.623457
+65445,2017-11-27T09:00:00,BMFBOVESPA:CCRO3,13.500724
+65446,2017-11-28T09:00:00,BMFBOVESPA:CCRO3,13.402536
+65447,2017-11-29T09:00:00,BMFBOVESPA:CCRO3,13.091611
+65448,2017-11-30T09:00:00,BMFBOVESPA:CCRO3,12.952512
+65449,2017-12-01T09:00:00,BMFBOVESPA:CCRO3,13.459813
+65450,2017-12-04T09:00:00,BMFBOVESPA:CCRO3,13.557999
+65451,2017-12-05T09:00:00,BMFBOVESPA:CCRO3,13.369807
+65452,2017-12-06T09:00:00,BMFBOVESPA:CCRO3,13.427083
+65453,2017-12-07T09:00:00,BMFBOVESPA:CCRO3,13.091611
+65454,2017-12-08T09:00:00,BMFBOVESPA:CCRO3,13.067064
+65455,2017-12-11T09:00:00,BMFBOVESPA:CCRO3,12.968877
+65456,2017-12-12T09:00:00,BMFBOVESPA:CCRO3,13.337078
+65457,2017-12-13T09:00:00,BMFBOVESPA:CCRO3,13.050699
+65458,2017-12-14T09:00:00,BMFBOVESPA:CCRO3,12.69068
+65459,2017-12-15T09:00:00,BMFBOVESPA:CCRO3,12.919783
+65460,2017-12-18T09:00:00,BMFBOVESPA:CCRO3,12.968877
+65461,2017-12-19T09:00:00,BMFBOVESPA:CCRO3,12.682498
+65462,2017-12-20T09:00:00,BMFBOVESPA:CCRO3,12.76432
+65463,2017-12-21T09:00:00,BMFBOVESPA:CCRO3,13.050699
+65464,2017-12-22T09:00:00,BMFBOVESPA:CCRO3,13.009788
+65465,2017-12-26T09:00:00,BMFBOVESPA:CCRO3,13.148887
+65466,2017-12-27T09:00:00,BMFBOVESPA:CCRO3,13.206162
+65467,2017-12-28T09:00:00,BMFBOVESPA:CCRO3,13.214345
+65468,2018-01-02T09:00:00,BMFBOVESPA:CCRO3,13.549816
+65469,2018-01-03T09:00:00,BMFBOVESPA:CCRO3,13.451631
+65470,2018-01-04T09:00:00,BMFBOVESPA:CCRO3,13.500724
+65471,2018-01-05T09:00:00,BMFBOVESPA:CCRO3,13.557999
+65472,2018-01-08T09:00:00,BMFBOVESPA:CCRO3,13.369807
+65473,2018-01-09T09:00:00,BMFBOVESPA:CCRO3,13.37799
+65474,2018-01-10T09:00:00,BMFBOVESPA:CCRO3,13.050699
+65475,2018-01-11T09:00:00,BMFBOVESPA:CCRO3,13.050699
+65476,2018-01-12T09:00:00,BMFBOVESPA:CCRO3,13.140703
+65477,2018-01-15T09:00:00,BMFBOVESPA:CCRO3,13.157069
+65478,2018-01-16T09:00:00,BMFBOVESPA:CCRO3,13.067064
+65479,2018-01-17T09:00:00,BMFBOVESPA:CCRO3,13.124341
+65480,2018-01-18T09:00:00,BMFBOVESPA:CCRO3,13.009788
+65481,2018-01-19T09:00:00,BMFBOVESPA:CCRO3,13.091611
+65482,2018-01-22T09:00:00,BMFBOVESPA:CCRO3,12.87069
+65483,2018-01-23T09:00:00,BMFBOVESPA:CCRO3,12.797049
+65484,2018-01-24T09:00:00,BMFBOVESPA:CCRO3,13.050699
+65485,2018-01-26T09:00:00,BMFBOVESPA:CCRO3,13.091611
+65486,2018-01-29T09:00:00,BMFBOVESPA:CCRO3,12.837961
+65487,2018-01-30T09:00:00,BMFBOVESPA:CCRO3,12.862508
+65488,2018-01-31T09:00:00,BMFBOVESPA:CCRO3,12.821596
+65489,2018-02-01T09:00:00,BMFBOVESPA:CCRO3,12.747956
+65490,2018-02-02T09:00:00,BMFBOVESPA:CCRO3,12.36339
+65491,2018-02-05T09:00:00,BMFBOVESPA:CCRO3,12.175198
+65492,2018-02-06T09:00:00,BMFBOVESPA:CCRO3,12.306114
+65493,2018-02-07T09:00:00,BMFBOVESPA:CCRO3,11.921548
+65494,2018-02-08T09:00:00,BMFBOVESPA:CCRO3,12.044282
+65495,2018-02-09T09:00:00,BMFBOVESPA:CCRO3,12.044282
+65496,2018-02-14T09:00:00,BMFBOVESPA:CCRO3,11.847908
+65497,2018-02-15T09:00:00,BMFBOVESPA:CCRO3,11.987006
+65498,2018-02-16T09:00:00,BMFBOVESPA:CCRO3,11.995188
+65499,2018-02-19T10:00:00,BMFBOVESPA:CCRO3,12.150651
+65500,2018-02-20T10:00:00,BMFBOVESPA:CCRO3,12.18338
+65501,2018-02-21T10:00:00,BMFBOVESPA:CCRO3,12.477941
+65502,2018-02-22T10:00:00,BMFBOVESPA:CCRO3,12.027917
+65503,2018-02-23T10:00:00,BMFBOVESPA:CCRO3,12.052464
+65504,2018-02-26T10:00:00,BMFBOVESPA:CCRO3,10.154181
+65505,2018-02-27T10:00:00,BMFBOVESPA:CCRO3,10.489653
+65506,2018-02-28T10:00:00,BMFBOVESPA:CCRO3,10.391466
+65507,2018-03-01T10:00:00,BMFBOVESPA:CCRO3,10.293279
+65508,2018-03-02T10:00:00,BMFBOVESPA:CCRO3,10.309643
+65509,2018-03-05T10:00:00,BMFBOVESPA:CCRO3,10.219639
+65510,2018-03-06T10:00:00,BMFBOVESPA:CCRO3,9.908713
+65511,2018-03-07T10:00:00,BMFBOVESPA:CCRO3,10.039629
+65512,2018-03-08T10:00:00,BMFBOVESPA:CCRO3,10.105087
+65513,2018-03-09T10:00:00,BMFBOVESPA:CCRO3,10.219639
+65514,2018-03-12T10:00:00,BMFBOVESPA:CCRO3,10.227821
+65515,2018-03-13T10:00:00,BMFBOVESPA:CCRO3,10.424195
+65516,2018-03-14T10:00:00,BMFBOVESPA:CCRO3,10.350555
+65517,2018-03-15T10:00:00,BMFBOVESPA:CCRO3,9.925077
+65518,2018-03-16T10:00:00,BMFBOVESPA:CCRO3,9.982353
+65519,2018-03-19T10:00:00,BMFBOVESPA:CCRO3,9.93326
+65520,2018-03-20T10:00:00,BMFBOVESPA:CCRO3,9.818708
+65521,2018-03-21T10:00:00,BMFBOVESPA:CCRO3,9.982353
+65522,2018-03-22T10:00:00,BMFBOVESPA:CCRO3,10.023264
+65523,2018-03-23T10:00:00,BMFBOVESPA:CCRO3,9.867802
+65524,2018-03-26T10:00:00,BMFBOVESPA:CCRO3,9.695974
+65525,2018-03-27T10:00:00,BMFBOVESPA:CCRO3,9.843255
+65526,2018-03-28T10:00:00,BMFBOVESPA:CCRO3,9.916895
+65527,2018-03-29T10:00:00,BMFBOVESPA:CCRO3,10.227821
+65528,2018-04-02T10:00:00,BMFBOVESPA:CCRO3,9.93326
+65529,2018-04-03T10:00:00,BMFBOVESPA:CCRO3,9.925077
+65530,2018-04-04T10:00:00,BMFBOVESPA:CCRO3,9.82689
+65531,2018-04-05T10:00:00,BMFBOVESPA:CCRO3,10.015082
+65532,2018-04-06T10:00:00,BMFBOVESPA:CCRO3,9.900531
+65533,2018-04-09T10:00:00,BMFBOVESPA:CCRO3,9.843255
+65534,2018-04-10T10:00:00,BMFBOVESPA:CCRO3,9.990535
+65535,2018-04-11T10:00:00,BMFBOVESPA:CCRO3,10.023264
+65536,2018-04-12T10:00:00,BMFBOVESPA:CCRO3,10.383284
+65537,2018-04-13T10:00:00,BMFBOVESPA:CCRO3,10.268732
+65538,2018-04-16T10:00:00,BMFBOVESPA:CCRO3,9.990535
+65539,2018-04-17T10:00:00,BMFBOVESPA:CCRO3,10.10533
+65540,2018-04-18T10:00:00,BMFBOVESPA:CCRO3,9.98889
+65541,2018-04-19T10:00:00,BMFBOVESPA:CCRO3,10.013842
+65542,2018-04-20T10:00:00,BMFBOVESPA:CCRO3,9.905719
+65543,2018-04-23T10:00:00,BMFBOVESPA:CCRO3,10.080379
+65544,2018-04-24T10:00:00,BMFBOVESPA:CCRO3,9.914036
+65545,2018-04-25T10:00:00,BMFBOVESPA:CCRO3,9.681156
+65546,2018-04-26T10:00:00,BMFBOVESPA:CCRO3,9.839182
+65547,2018-04-27T10:00:00,BMFBOVESPA:CCRO3,9.972256
+65548,2018-04-30T10:00:00,BMFBOVESPA:CCRO3,9.947304
+65549,2018-05-02T10:00:00,BMFBOVESPA:CCRO3,9.864133
+65550,2018-05-03T10:00:00,BMFBOVESPA:CCRO3,9.672839
+65551,2018-05-04T10:00:00,BMFBOVESPA:CCRO3,9.805913
+65552,2018-05-07T10:00:00,BMFBOVESPA:CCRO3,9.664522
+65553,2018-05-08T10:00:00,BMFBOVESPA:CCRO3,9.747693
+65554,2018-05-09T10:00:00,BMFBOVESPA:CCRO3,9.706107
+65555,2018-05-10T10:00:00,BMFBOVESPA:CCRO3,9.93067
+65556,2018-05-11T10:00:00,BMFBOVESPA:CCRO3,10.072062
+65557,2018-05-14T10:00:00,BMFBOVESPA:CCRO3,10.10533
+65558,2018-05-15T10:00:00,BMFBOVESPA:CCRO3,9.864133
+65559,2018-05-16T10:00:00,BMFBOVESPA:CCRO3,9.972256
+65560,2018-05-17T10:00:00,BMFBOVESPA:CCRO3,9.473227
+65561,2018-05-18T10:00:00,BMFBOVESPA:CCRO3,9.489861
+65562,2018-05-21T10:00:00,BMFBOVESPA:CCRO3,9.481544
+65563,2018-05-22T10:00:00,BMFBOVESPA:CCRO3,9.46491
+65564,2018-05-23T10:00:00,BMFBOVESPA:CCRO3,9.157176
+65565,2018-05-24T10:00:00,BMFBOVESPA:CCRO3,8.974199
+65566,2018-05-25T10:00:00,BMFBOVESPA:CCRO3,8.816173
+65567,2018-05-28T10:00:00,BMFBOVESPA:CCRO3,8.41695
+65568,2018-05-29T10:00:00,BMFBOVESPA:CCRO3,8.383681
+65569,2018-05-30T10:00:00,BMFBOVESPA:CCRO3,8.566658
+65570,2018-06-01T10:00:00,BMFBOVESPA:CCRO3,8.566658
+65571,2018-06-04T10:00:00,BMFBOVESPA:CCRO3,8.566658
+65572,2018-06-05T10:00:00,BMFBOVESPA:CCRO3,8.134167
+65573,2018-06-06T10:00:00,BMFBOVESPA:CCRO3,8.275558
+65574,2018-06-07T10:00:00,BMFBOVESPA:CCRO3,7.984459
+65575,2018-06-08T10:00:00,BMFBOVESPA:CCRO3,8.24229
+65576,2018-06-11T10:00:00,BMFBOVESPA:CCRO3,8.641513
+65577,2018-06-12T10:00:00,BMFBOVESPA:CCRO3,8.724684
+65578,2018-06-13T10:00:00,BMFBOVESPA:CCRO3,8.982516
+65579,2018-06-14T10:00:00,BMFBOVESPA:CCRO3,8.733001
+65580,2018-06-15T10:00:00,BMFBOVESPA:CCRO3,8.691416
+65581,2018-06-18T10:00:00,BMFBOVESPA:CCRO3,8.807856
+65582,2018-06-19T10:00:00,BMFBOVESPA:CCRO3,8.733001
+65583,2018-06-20T10:00:00,BMFBOVESPA:CCRO3,8.483487
+65584,2018-06-21T10:00:00,BMFBOVESPA:CCRO3,8.150801
+65585,2018-06-22T10:00:00,BMFBOVESPA:CCRO3,8.18407
+65586,2018-06-25T10:00:00,BMFBOVESPA:CCRO3,8.250607
+65587,2018-06-26T10:00:00,BMFBOVESPA:CCRO3,8.342096
+65588,2018-06-27T10:00:00,BMFBOVESPA:CCRO3,8.117533
+65589,2018-06-28T10:00:00,BMFBOVESPA:CCRO3,8.292193
+65590,2018-06-29T10:00:00,BMFBOVESPA:CCRO3,8.41695
+65591,2018-07-02T10:00:00,BMFBOVESPA:CCRO3,8.109216
+65592,2018-07-03T10:00:00,BMFBOVESPA:CCRO3,8.24229
+65593,2018-07-04T10:00:00,BMFBOVESPA:CCRO3,8.325461
+65594,2018-07-05T10:00:00,BMFBOVESPA:CCRO3,8.350413
+65595,2018-07-06T10:00:00,BMFBOVESPA:CCRO3,8.35873
+65596,2018-07-10T10:00:00,BMFBOVESPA:CCRO3,8.500121
+65597,2018-07-11T10:00:00,BMFBOVESPA:CCRO3,8.500121
+65598,2018-07-12T10:00:00,BMFBOVESPA:CCRO3,8.683098
+65599,2018-07-13T10:00:00,BMFBOVESPA:CCRO3,8.64983
+65600,2018-07-16T10:00:00,BMFBOVESPA:CCRO3,8.658147
+65601,2018-07-17T10:00:00,BMFBOVESPA:CCRO3,8.691416
+65602,2018-07-18T10:00:00,BMFBOVESPA:CCRO3,8.53339
+65603,2018-07-19T10:00:00,BMFBOVESPA:CCRO3,8.574976
+65604,2018-07-20T10:00:00,BMFBOVESPA:CCRO3,8.974199
+65605,2018-07-23T10:00:00,BMFBOVESPA:CCRO3,9.365104
+65606,2018-07-24T10:00:00,BMFBOVESPA:CCRO3,9.298567
+65607,2018-07-25T10:00:00,BMFBOVESPA:CCRO3,9.165493
+65608,2018-07-26T10:00:00,BMFBOVESPA:CCRO3,8.874393
+65609,2018-07-27T10:00:00,BMFBOVESPA:CCRO3,8.990833
+65610,2018-07-30T10:00:00,BMFBOVESPA:CCRO3,8.907661
+65611,2018-07-31T10:00:00,BMFBOVESPA:CCRO3,8.757953
+65612,2018-08-01T10:00:00,BMFBOVESPA:CCRO3,8.624878
+65613,2018-08-02T10:00:00,BMFBOVESPA:CCRO3,8.491804
+65614,2018-08-03T10:00:00,BMFBOVESPA:CCRO3,8.982516
+65615,2018-08-06T10:00:00,BMFBOVESPA:CCRO3,8.866076
+65616,2018-08-07T10:00:00,BMFBOVESPA:CCRO3,8.724684
+65617,2018-08-08T10:00:00,BMFBOVESPA:CCRO3,8.35873
+65618,2018-08-09T10:00:00,BMFBOVESPA:CCRO3,8.599927
+65619,2018-08-10T10:00:00,BMFBOVESPA:CCRO3,8.35873
+65620,2018-08-13T10:00:00,BMFBOVESPA:CCRO3,8.441901
+65621,2018-08-14T10:00:00,BMFBOVESPA:CCRO3,8.641513
+65622,2018-08-15T10:00:00,BMFBOVESPA:CCRO3,8.441901
+65623,2018-08-16T10:00:00,BMFBOVESPA:CCRO3,8.233972
+65624,2018-08-17T10:00:00,BMFBOVESPA:CCRO3,8.017727
+65625,2018-08-20T10:00:00,BMFBOVESPA:CCRO3,7.917922
+65626,2018-08-21T10:00:00,BMFBOVESPA:CCRO3,7.809799
+65627,2018-08-22T10:00:00,BMFBOVESPA:CCRO3,7.876336
+65628,2018-08-23T10:00:00,BMFBOVESPA:CCRO3,7.585235
+65629,2018-08-24T10:00:00,BMFBOVESPA:CCRO3,7.643455
+65630,2018-08-27T10:00:00,BMFBOVESPA:CCRO3,7.95119
+65631,2018-08-28T10:00:00,BMFBOVESPA:CCRO3,7.701676
+65632,2018-08-29T10:00:00,BMFBOVESPA:CCRO3,7.71831
+65633,2018-08-30T10:00:00,BMFBOVESPA:CCRO3,7.568602
+65634,2018-08-31T10:00:00,BMFBOVESPA:CCRO3,7.784847
+65635,2018-09-03T10:00:00,BMFBOVESPA:CCRO3,7.685041
+65636,2018-09-04T10:00:00,BMFBOVESPA:CCRO3,7.560284
+65637,2018-09-05T10:00:00,BMFBOVESPA:CCRO3,7.493747
+65638,2018-09-06T10:00:00,BMFBOVESPA:CCRO3,7.793164
+65639,2018-09-10T10:00:00,BMFBOVESPA:CCRO3,7.560284
+65640,2018-09-11T10:00:00,BMFBOVESPA:CCRO3,7.468795
+65641,2018-09-12T10:00:00,BMFBOVESPA:CCRO3,7.402258
+65642,2018-09-13T10:00:00,BMFBOVESPA:CCRO3,7.219281
+65643,2018-09-14T10:00:00,BMFBOVESPA:CCRO3,7.235915
+65644,2018-09-17T10:00:00,BMFBOVESPA:CCRO3,7.319087
+65645,2018-09-18T10:00:00,BMFBOVESPA:CCRO3,7.535333
+65646,2018-09-19T10:00:00,BMFBOVESPA:CCRO3,7.277501
+65647,2018-09-20T10:00:00,BMFBOVESPA:CCRO3,7.094524
+65648,2018-09-21T10:00:00,BMFBOVESPA:CCRO3,7.011353
+65649,2018-09-24T10:00:00,BMFBOVESPA:CCRO3,6.944816
+65650,2018-09-25T10:00:00,BMFBOVESPA:CCRO3,6.96145
+65651,2018-09-26T10:00:00,BMFBOVESPA:CCRO3,6.55391
+65652,2018-09-27T10:00:00,BMFBOVESPA:CCRO3,6.736887
+65653,2018-09-28T10:00:00,BMFBOVESPA:CCRO3,7.036304
+65654,2018-10-01T10:00:00,BMFBOVESPA:CCRO3,7.086207
+65655,2018-10-02T10:00:00,BMFBOVESPA:CCRO3,7.643455
+65656,2018-10-03T10:00:00,BMFBOVESPA:CCRO3,7.77653
+65657,2018-10-04T10:00:00,BMFBOVESPA:CCRO3,7.818115
+65658,2018-10-05T10:00:00,BMFBOVESPA:CCRO3,7.743262
+65659,2018-10-08T10:00:00,BMFBOVESPA:CCRO3,8.450218
+65660,2018-10-09T10:00:00,BMFBOVESPA:CCRO3,8.342096
+65661,2018-10-10T10:00:00,BMFBOVESPA:CCRO3,8.258924
+65662,2018-10-11T10:00:00,BMFBOVESPA:CCRO3,8.225656
+65663,2018-10-15T10:00:00,BMFBOVESPA:CCRO3,8.209021
+65664,2018-10-16T10:00:00,BMFBOVESPA:CCRO3,8.541707
+65665,2018-10-17T10:00:00,BMFBOVESPA:CCRO3,8.583293
+65666,2018-10-18T10:00:00,BMFBOVESPA:CCRO3,8.508438
+65667,2018-10-19T10:00:00,BMFBOVESPA:CCRO3,8.982516
+65668,2018-10-22T10:00:00,BMFBOVESPA:CCRO3,8.949247
+65669,2018-10-23T10:00:00,BMFBOVESPA:CCRO3,9.024101
+65670,2018-10-24T10:00:00,BMFBOVESPA:CCRO3,8.804874
+65671,2018-10-25T10:00:00,BMFBOVESPA:CCRO3,8.839403
+65672,2018-10-26T10:00:00,BMFBOVESPA:CCRO3,8.761713
+65673,2018-10-29T10:00:00,BMFBOVESPA:CCRO3,8.960254
+65674,2018-10-30T10:00:00,BMFBOVESPA:CCRO3,9.322807
+65675,2018-10-31T10:00:00,BMFBOVESPA:CCRO3,9.469555
+65676,2018-11-01T10:00:00,BMFBOVESPA:CCRO3,9.624935
+65677,2018-11-05T09:00:00,BMFBOVESPA:CCRO3,9.616303
+65678,2018-11-06T09:00:00,BMFBOVESPA:CCRO3,9.314175
+65679,2018-11-07T09:00:00,BMFBOVESPA:CCRO3,9.365969
+65680,2018-11-08T09:00:00,BMFBOVESPA:CCRO3,8.942989
+65681,2018-11-09T09:00:00,BMFBOVESPA:CCRO3,9.020679
+65682,2018-11-12T09:00:00,BMFBOVESPA:CCRO3,8.83077
+65683,2018-11-13T09:00:00,BMFBOVESPA:CCRO3,8.804874
+65684,2018-11-14T09:00:00,BMFBOVESPA:CCRO3,8.951622
+65685,2018-11-16T09:00:00,BMFBOVESPA:CCRO3,9.391865
+65686,2018-11-19T09:00:00,BMFBOVESPA:CCRO3,9.210588
+65687,2018-11-21T09:00:00,BMFBOVESPA:CCRO3,9.400498
+65688,2018-11-22T09:00:00,BMFBOVESPA:CCRO3,9.685361
+65689,2018-11-23T09:00:00,BMFBOVESPA:CCRO3,9.866638
+65690,2018-11-26T09:00:00,BMFBOVESPA:CCRO3,9.495452
+65691,2018-11-27T09:00:00,BMFBOVESPA:CCRO3,9.87527
+65692,2018-11-28T09:00:00,BMFBOVESPA:CCRO3,9.892535
+65693,2018-11-29T09:00:00,BMFBOVESPA:CCRO3,10.99746
+65694,2018-11-30T09:00:00,BMFBOVESPA:CCRO3,11.213266
+65695,2018-12-03T09:00:00,BMFBOVESPA:CCRO3,11.135576
+65696,2018-12-04T09:00:00,BMFBOVESPA:CCRO3,10.617642
+65697,2018-12-05T09:00:00,BMFBOVESPA:CCRO3,10.876609
+65698,2018-12-06T09:00:00,BMFBOVESPA:CCRO3,10.721229
+65699,2018-12-07T09:00:00,BMFBOVESPA:CCRO3,10.574481
+65700,2018-12-10T09:00:00,BMFBOVESPA:CCRO3,10.375939
+65701,2018-12-11T09:00:00,BMFBOVESPA:CCRO3,10.488158
+65702,2018-12-12T09:00:00,BMFBOVESPA:CCRO3,10.444997
+65703,2018-12-13T09:00:00,BMFBOVESPA:CCRO3,10.548584
+65704,2018-12-14T09:00:00,BMFBOVESPA:CCRO3,10.401836
+65705,2018-12-17T09:00:00,BMFBOVESPA:CCRO3,10.177398
+65706,2018-12-18T09:00:00,BMFBOVESPA:CCRO3,10.125605
+65707,2018-12-19T09:00:00,BMFBOVESPA:CCRO3,10.177398
+65708,2018-12-20T09:00:00,BMFBOVESPA:CCRO3,10.022018
+65709,2018-12-21T09:00:00,BMFBOVESPA:CCRO3,10.013386
+65710,2018-12-26T09:00:00,BMFBOVESPA:CCRO3,9.858006
+65711,2018-12-27T09:00:00,BMFBOVESPA:CCRO3,9.771683
+65712,2018-12-28T09:00:00,BMFBOVESPA:CCRO3,9.668097
+65713,2019-01-02T09:00:00,BMFBOVESPA:CCRO3,10.358675
+65714,2019-01-03T09:00:00,BMFBOVESPA:CCRO3,10.695332
+65715,2019-01-04T09:00:00,BMFBOVESPA:CCRO3,10.574481
+65716,2019-01-07T09:00:00,BMFBOVESPA:CCRO3,10.272353
+65717,2019-01-08T09:00:00,BMFBOVESPA:CCRO3,10.565848
+65718,2019-01-09T09:00:00,BMFBOVESPA:CCRO3,10.962931
+65719,2019-01-10T09:00:00,BMFBOVESPA:CCRO3,11.144208
+65720,2019-01-11T09:00:00,BMFBOVESPA:CCRO3,11.567187
+65721,2019-01-14T09:00:00,BMFBOVESPA:CCRO3,12.085121
+65722,2019-01-15T09:00:00,BMFBOVESPA:CCRO3,11.61898
+65723,2019-01-16T09:00:00,BMFBOVESPA:CCRO3,11.610348
+65724,2019-01-17T09:00:00,BMFBOVESPA:CCRO3,11.739832
+65725,2019-01-18T09:00:00,BMFBOVESPA:CCRO3,11.653509
+65726,2019-01-21T09:00:00,BMFBOVESPA:CCRO3,11.644877
+65727,2019-01-22T09:00:00,BMFBOVESPA:CCRO3,11.567187
+65728,2019-01-23T09:00:00,BMFBOVESPA:CCRO3,11.679406
+65729,2019-01-24T09:00:00,BMFBOVESPA:CCRO3,12.326823
+65730,2019-01-28T09:00:00,BMFBOVESPA:CCRO3,12.672112
+65731,2019-01-29T09:00:00,BMFBOVESPA:CCRO3,13.509439
+65732,2019-01-30T09:00:00,BMFBOVESPA:CCRO3,13.120988
+65733,2019-01-31T09:00:00,BMFBOVESPA:CCRO3,12.844757
+65734,2019-02-01T09:00:00,BMFBOVESPA:CCRO3,12.775699
+65735,2019-02-04T09:00:00,BMFBOVESPA:CCRO3,12.810228
+65736,2019-02-05T09:00:00,BMFBOVESPA:CCRO3,12.767067
+65737,2019-02-06T09:00:00,BMFBOVESPA:CCRO3,11.972902
+65738,2019-02-07T09:00:00,BMFBOVESPA:CCRO3,12.085121
+65739,2019-02-08T09:00:00,BMFBOVESPA:CCRO3,12.231869
+65740,2019-02-11T09:00:00,BMFBOVESPA:CCRO3,12.214604
+65741,2019-02-12T09:00:00,BMFBOVESPA:CCRO3,12.249133
+65742,2019-02-13T09:00:00,BMFBOVESPA:CCRO3,11.869315
+65743,2019-02-14T09:00:00,BMFBOVESPA:CCRO3,12.188708
+65744,2019-02-15T09:00:00,BMFBOVESPA:CCRO3,12.085121
+65745,2019-02-18T10:00:00,BMFBOVESPA:CCRO3,12.266398
+65746,2019-02-19T10:00:00,BMFBOVESPA:CCRO3,12.35272
+65747,2019-02-20T10:00:00,BMFBOVESPA:CCRO3,12.04196
+65748,2019-02-21T10:00:00,BMFBOVESPA:CCRO3,12.145546
+65749,2019-02-22T10:00:00,BMFBOVESPA:CCRO3,12.162811
+65750,2019-02-25T10:00:00,BMFBOVESPA:CCRO3,12.050592
+65751,2019-02-26T10:00:00,BMFBOVESPA:CCRO3,12.085121
+65752,2019-02-27T10:00:00,BMFBOVESPA:CCRO3,12.35272
+65753,2019-02-28T10:00:00,BMFBOVESPA:CCRO3,12.283662
+65754,2019-03-01T10:00:00,BMFBOVESPA:CCRO3,12.04196
+65755,2019-03-06T10:00:00,BMFBOVESPA:CCRO3,11.662142
+65756,2019-03-07T10:00:00,BMFBOVESPA:CCRO3,10.962931
+65757,2019-03-08T10:00:00,BMFBOVESPA:CCRO3,11.040621
+65758,2019-03-11T10:00:00,BMFBOVESPA:CCRO3,11.118311
+65759,2019-03-12T10:00:00,BMFBOVESPA:CCRO3,11.368646
+65760,2019-03-13T10:00:00,BMFBOVESPA:CCRO3,11.584452
+65761,2019-03-14T10:00:00,BMFBOVESPA:CCRO3,11.524026
+65762,2019-03-15T10:00:00,BMFBOVESPA:CCRO3,11.282323
+65763,2019-03-18T10:00:00,BMFBOVESPA:CCRO3,11.187369
+65764,2019-03-19T10:00:00,BMFBOVESPA:CCRO3,10.84208
+65765,2019-03-20T10:00:00,BMFBOVESPA:CCRO3,10.703964
+65766,2019-03-21T10:00:00,BMFBOVESPA:CCRO3,10.617642
+65767,2019-03-22T10:00:00,BMFBOVESPA:CCRO3,10.091076
+65768,2019-03-25T10:00:00,BMFBOVESPA:CCRO3,10.091076
+65769,2019-03-26T10:00:00,BMFBOVESPA:CCRO3,10.142869
+65770,2019-03-27T10:00:00,BMFBOVESPA:CCRO3,9.754419
+65771,2019-03-28T10:00:00,BMFBOVESPA:CCRO3,10.177398
+65772,2019-03-29T10:00:00,BMFBOVESPA:CCRO3,10.134237
+65773,2019-04-01T10:00:00,BMFBOVESPA:CCRO3,10.134237
+65774,2019-04-02T10:00:00,BMFBOVESPA:CCRO3,10.211927
+65775,2019-04-03T10:00:00,BMFBOVESPA:CCRO3,10.082444
+65776,2019-04-04T10:00:00,BMFBOVESPA:CCRO3,10.634906
+65777,2019-04-05T10:00:00,BMFBOVESPA:CCRO3,10.634906
+65778,2019-04-08T10:00:00,BMFBOVESPA:CCRO3,10.867976
+65779,2019-04-09T10:00:00,BMFBOVESPA:CCRO3,10.850712
+65780,2019-04-10T10:00:00,BMFBOVESPA:CCRO3,10.747125
+65781,2019-04-11T10:00:00,BMFBOVESPA:CCRO3,11.006092
+65782,2019-04-12T10:00:00,BMFBOVESPA:CCRO3,10.6867
+65783,2019-04-15T10:00:00,BMFBOVESPA:CCRO3,10.401836
+65784,2019-04-16T10:00:00,BMFBOVESPA:CCRO3,10.272353
+65785,2019-04-17T10:00:00,BMFBOVESPA:CCRO3,9.987489
+65786,2019-04-18T10:00:00,BMFBOVESPA:CCRO3,10.341411
+65787,2019-04-22T10:00:00,BMFBOVESPA:CCRO3,10.203295
+65788,2019-04-23T10:00:00,BMFBOVESPA:CCRO3,10.341411
+65789,2019-04-24T10:00:00,BMFBOVESPA:CCRO3,10.211927
+65790,2019-04-25T10:00:00,BMFBOVESPA:CCRO3,10.203295
+65791,2019-04-26T10:00:00,BMFBOVESPA:CCRO3,10.350043
+65792,2019-04-29T10:00:00,BMFBOVESPA:CCRO3,9.970225
+65793,2019-04-30T10:00:00,BMFBOVESPA:CCRO3,10.091076
+65794,2019-05-02T10:00:00,BMFBOVESPA:CCRO3,10.211927
+65795,2019-05-03T10:00:00,BMFBOVESPA:CCRO3,10.341411
+65796,2019-05-06T10:00:00,BMFBOVESPA:CCRO3,10.60901
+65797,2019-05-07T10:00:00,BMFBOVESPA:CCRO3,10.53132
+65798,2019-05-08T10:00:00,BMFBOVESPA:CCRO3,10.758734
+65799,2019-05-09T10:00:00,BMFBOVESPA:CCRO3,10.723343
+65800,2019-05-10T10:00:00,BMFBOVESPA:CCRO3,10.926839
+65801,2019-05-13T10:00:00,BMFBOVESPA:CCRO3,10.741038
+65802,2019-05-14T10:00:00,BMFBOVESPA:CCRO3,10.811819
+65803,2019-05-15T10:00:00,BMFBOVESPA:CCRO3,10.661409
+65804,2019-05-16T10:00:00,BMFBOVESPA:CCRO3,10.537542
+65805,2019-05-17T10:00:00,BMFBOVESPA:CCRO3,10.413675
+65806,2019-05-20T10:00:00,BMFBOVESPA:CCRO3,10.856058
+65807,2019-05-21T10:00:00,BMFBOVESPA:CCRO3,11.324983
+65808,2019-05-22T10:00:00,BMFBOVESPA:CCRO3,11.121487
+65809,2019-05-23T10:00:00,BMFBOVESPA:CCRO3,11.103792
+65810,2019-05-24T10:00:00,BMFBOVESPA:CCRO3,11.324983
+65811,2019-05-27T10:00:00,BMFBOVESPA:CCRO3,11.63465
+65812,2019-05-28T10:00:00,BMFBOVESPA:CCRO3,11.63465
+65813,2019-05-29T10:00:00,BMFBOVESPA:CCRO3,11.608107
+65814,2019-05-30T10:00:00,BMFBOVESPA:CCRO3,11.678888
+65815,2019-05-31T10:00:00,BMFBOVESPA:CCRO3,11.829298
+65816,2019-06-03T10:00:00,BMFBOVESPA:CCRO3,11.643498
+65817,2019-06-04T10:00:00,BMFBOVESPA:CCRO3,11.670041
+65818,2019-06-05T10:00:00,BMFBOVESPA:CCRO3,11.546174
+65819,2019-06-06T10:00:00,BMFBOVESPA:CCRO3,11.661193
+65820,2019-06-07T10:00:00,BMFBOVESPA:CCRO3,12.050489
+65821,2019-06-10T10:00:00,BMFBOVESPA:CCRO3,12.130118
+65822,2019-06-11T10:00:00,BMFBOVESPA:CCRO3,12.5725
+65823,2019-06-12T10:00:00,BMFBOVESPA:CCRO3,12.466329
+65824,2019-06-13T10:00:00,BMFBOVESPA:CCRO3,12.545957
+65825,2019-06-14T10:00:00,BMFBOVESPA:CCRO3,12.3867
+65826,2019-06-17T10:00:00,BMFBOVESPA:CCRO3,12.227442
+65827,2019-06-18T10:00:00,BMFBOVESPA:CCRO3,12.3867
+65828,2019-06-19T10:00:00,BMFBOVESPA:CCRO3,12.413243
+65829,2019-06-21T10:00:00,BMFBOVESPA:CCRO3,12.846777
+65830,2019-06-24T10:00:00,BMFBOVESPA:CCRO3,12.607891
+65831,2019-06-25T10:00:00,BMFBOVESPA:CCRO3,12.342462
+65832,2019-06-26T10:00:00,BMFBOVESPA:CCRO3,12.289376
+65833,2019-06-27T10:00:00,BMFBOVESPA:CCRO3,12.138966
+65834,2019-06-28T10:00:00,BMFBOVESPA:CCRO3,12.08588
+65835,2019-07-01T10:00:00,BMFBOVESPA:CCRO3,12.032794
+65836,2019-07-02T10:00:00,BMFBOVESPA:CCRO3,12.200899
+65837,2019-07-03T10:00:00,BMFBOVESPA:CCRO3,12.324766
+65838,2019-07-04T10:00:00,BMFBOVESPA:CCRO3,12.351309
+65839,2019-07-05T10:00:00,BMFBOVESPA:CCRO3,12.519414
+65840,2019-07-08T10:00:00,BMFBOVESPA:CCRO3,12.864472
+65841,2019-07-10T10:00:00,BMFBOVESPA:CCRO3,13.138749
+65842,2019-07-11T10:00:00,BMFBOVESPA:CCRO3,12.961797
+65843,2019-07-12T10:00:00,BMFBOVESPA:CCRO3,13.315702
+65844,2019-07-15T10:00:00,BMFBOVESPA:CCRO3,12.882168
+65845,2019-07-16T10:00:00,BMFBOVESPA:CCRO3,13.076816
+65846,2019-07-17T10:00:00,BMFBOVESPA:CCRO3,13.156445
+65847,2019-07-18T10:00:00,BMFBOVESPA:CCRO3,13.129902
+65848,2019-07-19T10:00:00,BMFBOVESPA:CCRO3,12.979492
+65849,2019-07-22T10:00:00,BMFBOVESPA:CCRO3,13.094511
+65850,2019-07-23T10:00:00,BMFBOVESPA:CCRO3,12.917558
+65851,2019-07-24T10:00:00,BMFBOVESPA:CCRO3,13.059121
+65852,2019-07-25T10:00:00,BMFBOVESPA:CCRO3,13.103359
+65853,2019-07-26T10:00:00,BMFBOVESPA:CCRO3,13.262616
+65854,2019-07-29T10:00:00,BMFBOVESPA:CCRO3,13.47496
+65855,2019-07-30T10:00:00,BMFBOVESPA:CCRO3,13.413026
+65856,2019-07-31T10:00:00,BMFBOVESPA:CCRO3,13.227226
+65857,2019-08-01T10:00:00,BMFBOVESPA:CCRO3,13.66076
+65858,2019-08-02T10:00:00,BMFBOVESPA:CCRO3,13.483807
+65859,2019-08-05T10:00:00,BMFBOVESPA:CCRO3,13.138749
+65860,2019-08-06T10:00:00,BMFBOVESPA:CCRO3,13.315702
+65861,2019-08-07T10:00:00,BMFBOVESPA:CCRO3,13.47496
+65862,2019-08-08T10:00:00,BMFBOVESPA:CCRO3,13.554589
+65863,2019-08-09T10:00:00,BMFBOVESPA:CCRO3,13.669608
+65864,2019-08-12T10:00:00,BMFBOVESPA:CCRO3,13.253769
+65865,2019-08-13T10:00:00,BMFBOVESPA:CCRO3,13.678456
+65866,2019-08-14T10:00:00,BMFBOVESPA:CCRO3,13.32455
+65867,2019-08-15T10:00:00,BMFBOVESPA:CCRO3,13.315702
+65868,2019-08-16T10:00:00,BMFBOVESPA:CCRO3,13.607674
+65869,2019-08-19T10:00:00,BMFBOVESPA:CCRO3,13.545741
+65870,2019-08-20T10:00:00,BMFBOVESPA:CCRO3,14.156228
+65871,2019-08-21T10:00:00,BMFBOVESPA:CCRO3,14.421657
+65872,2019-08-22T10:00:00,BMFBOVESPA:CCRO3,14.19162
+65873,2019-08-23T10:00:00,BMFBOVESPA:CCRO3,13.864256
+65874,2019-08-26T10:00:00,BMFBOVESPA:CCRO3,13.881951
+65875,2019-08-27T10:00:00,BMFBOVESPA:CCRO3,14.032361
+65876,2019-08-28T10:00:00,BMFBOVESPA:CCRO3,14.041209
+65877,2019-08-29T10:00:00,BMFBOVESPA:CCRO3,14.510134
+65878,2019-08-30T10:00:00,BMFBOVESPA:CCRO3,14.377419
+65879,2019-09-02T10:00:00,BMFBOVESPA:CCRO3,14.421657
+65880,2019-09-03T10:00:00,BMFBOVESPA:CCRO3,14.421657
+65881,2019-09-04T10:00:00,BMFBOVESPA:CCRO3,14.819802
+65882,2019-09-05T10:00:00,BMFBOVESPA:CCRO3,15.341812
+65883,2019-09-06T10:00:00,BMFBOVESPA:CCRO3,14.687087
+65884,2019-09-09T10:00:00,BMFBOVESPA:CCRO3,14.518982
+65885,2019-09-10T10:00:00,BMFBOVESPA:CCRO3,14.908278
+65886,2019-09-11T10:00:00,BMFBOVESPA:CCRO3,14.74902
+65887,2019-09-12T10:00:00,BMFBOVESPA:CCRO3,15.08523
+65888,2019-09-13T10:00:00,BMFBOVESPA:CCRO3,14.59861
+65889,2019-09-16T10:00:00,BMFBOVESPA:CCRO3,14.740173
+65890,2019-09-17T10:00:00,BMFBOVESPA:CCRO3,15.094078
+65891,2019-09-18T10:00:00,BMFBOVESPA:CCRO3,15.226792
+65892,2019-09-19T10:00:00,BMFBOVESPA:CCRO3,15.315269
+65893,2019-09-20T10:00:00,BMFBOVESPA:CCRO3,15.191403
+65894,2019-09-23T10:00:00,BMFBOVESPA:CCRO3,15.129469
+65895,2019-09-24T10:00:00,BMFBOVESPA:CCRO3,14.678239
+65896,2019-09-25T10:00:00,BMFBOVESPA:CCRO3,15.005601
+65897,2019-09-26T10:00:00,BMFBOVESPA:CCRO3,14.775564
+65898,2019-09-27T10:00:00,BMFBOVESPA:CCRO3,14.952516
+65899,2019-09-30T10:00:00,BMFBOVESPA:CCRO3,15.262184
+65900,2019-10-01T10:00:00,BMFBOVESPA:CCRO3,15.040993
+65901,2019-10-02T10:00:00,BMFBOVESPA:CCRO3,14.881735
+65902,2019-10-03T10:00:00,BMFBOVESPA:CCRO3,15.032145
+65903,2019-10-04T10:00:00,BMFBOVESPA:CCRO3,15.023297
+65904,2019-10-07T10:00:00,BMFBOVESPA:CCRO3,14.642848
+65905,2019-10-08T10:00:00,BMFBOVESPA:CCRO3,14.793258
+65906,2019-10-09T10:00:00,BMFBOVESPA:CCRO3,14.864039
+65907,2019-10-10T10:00:00,BMFBOVESPA:CCRO3,14.881735
+65908,2019-10-11T10:00:00,BMFBOVESPA:CCRO3,15.554156
+65909,2019-10-14T10:00:00,BMFBOVESPA:CCRO3,15.421441
+65910,2019-10-15T10:00:00,BMFBOVESPA:CCRO3,15.748803
+65911,2019-10-16T10:00:00,BMFBOVESPA:CCRO3,15.801891
+65912,2019-10-17T10:00:00,BMFBOVESPA:CCRO3,15.554156
+65913,2019-10-18T10:00:00,BMFBOVESPA:CCRO3,15.854976
+65914,2019-10-21T10:00:00,BMFBOVESPA:CCRO3,15.741746
+65915,2019-10-22T10:00:00,BMFBOVESPA:CCRO3,15.805331
+65916,2019-10-23T10:00:00,BMFBOVESPA:CCRO3,15.678162
+65917,2019-10-24T10:00:00,BMFBOVESPA:CCRO3,15.805331
+65918,2019-10-25T10:00:00,BMFBOVESPA:CCRO3,15.423823
+65919,2019-10-28T10:00:00,BMFBOVESPA:CCRO3,15.342071
+65920,2019-10-29T10:00:00,BMFBOVESPA:CCRO3,14.996898
+65921,2019-10-30T10:00:00,BMFBOVESPA:CCRO3,15.169485
+65922,2019-10-31T10:00:00,BMFBOVESPA:CCRO3,14.933314
+65923,2019-11-01T10:00:00,BMFBOVESPA:CCRO3,15.233069
+65924,2019-11-04T10:00:00,BMFBOVESPA:CCRO3,15.460157
+65925,2019-11-05T10:00:00,BMFBOVESPA:CCRO3,15.242154
+65926,2019-11-06T10:00:00,BMFBOVESPA:CCRO3,15.332987
+65927,2019-11-07T10:00:00,BMFBOVESPA:CCRO3,16.150506
+65928,2019-11-08T10:00:00,BMFBOVESPA:CCRO3,15.768998
+65929,2019-11-11T10:00:00,BMFBOVESPA:CCRO3,16.177755
+65930,2019-11-12T10:00:00,BMFBOVESPA:CCRO3,15.641827
+65931,2019-11-13T10:00:00,BMFBOVESPA:CCRO3,15.669078
+65932,2019-11-14T10:00:00,BMFBOVESPA:CCRO3,15.896166
+65933,2019-11-18T10:00:00,BMFBOVESPA:CCRO3,15.659995
+65934,2019-11-19T10:00:00,BMFBOVESPA:CCRO3,15.44199
+65935,2019-11-21T10:00:00,BMFBOVESPA:CCRO3,15.623662
+65936,2019-11-22T10:00:00,BMFBOVESPA:CCRO3,15.505575
+65937,2019-11-25T10:00:00,BMFBOVESPA:CCRO3,15.650911
+65938,2019-11-26T10:00:00,BMFBOVESPA:CCRO3,15.669078
+65939,2019-11-27T10:00:00,BMFBOVESPA:CCRO3,15.605494
+65940,2019-11-28T10:00:00,BMFBOVESPA:CCRO3,15.896166
+65941,2019-11-29T10:00:00,BMFBOVESPA:CCRO3,15.614578
+65942,2019-12-02T10:00:00,BMFBOVESPA:CCRO3,15.514658
+65943,2019-12-03T10:00:00,BMFBOVESPA:CCRO3,15.260319
+65944,2019-12-04T10:00:00,BMFBOVESPA:CCRO3,15.242154
+65945,2019-12-05T10:00:00,BMFBOVESPA:CCRO3,15.351155
+65946,2019-12-06T10:00:00,BMFBOVESPA:CCRO3,15.451074
+65947,2019-12-09T10:00:00,BMFBOVESPA:CCRO3,15.823498
+65948,2019-12-10T10:00:00,BMFBOVESPA:CCRO3,15.578243
+65949,2019-12-11T10:00:00,BMFBOVESPA:CCRO3,15.714495
+65950,2019-12-12T10:00:00,BMFBOVESPA:CCRO3,15.69633
+65951,2019-12-13T10:00:00,BMFBOVESPA:CCRO3,15.932501
+65952,2019-12-16T10:00:00,BMFBOVESPA:CCRO3,16.141422
+65953,2019-12-17T10:00:00,BMFBOVESPA:CCRO3,16.123254
+65954,2019-12-18T10:00:00,BMFBOVESPA:CCRO3,16.541096
+65955,2019-12-19T10:00:00,BMFBOVESPA:CCRO3,17.258695
+65956,2019-12-20T10:00:00,BMFBOVESPA:CCRO3,17.113359
+65957,2019-12-23T10:00:00,BMFBOVESPA:CCRO3,17.467616
+65958,2019-12-26T10:00:00,BMFBOVESPA:CCRO3,17.712871
+65959,2019-12-27T10:00:00,BMFBOVESPA:CCRO3,17.404031
+65960,2019-12-30T10:00:00,BMFBOVESPA:CCRO3,17.240528
+65961,2020-01-02T10:00:00,BMFBOVESPA:CCRO3,17.258695
+65962,2020-01-03T10:00:00,BMFBOVESPA:CCRO3,17.067942
+65963,2020-01-06T10:00:00,BMFBOVESPA:CCRO3,16.631931
+65964,2020-01-07T10:00:00,BMFBOVESPA:CCRO3,17.004355
+65965,2020-01-08T10:00:00,BMFBOVESPA:CCRO3,16.88627
+65966,2020-01-09T10:00:00,BMFBOVESPA:CCRO3,16.477511
+65967,2020-01-10T10:00:00,BMFBOVESPA:CCRO3,16.504762
+65968,2020-01-13T10:00:00,BMFBOVESPA:CCRO3,16.622847
+65969,2020-01-14T10:00:00,BMFBOVESPA:CCRO3,17.176943
+65970,2020-01-15T10:00:00,BMFBOVESPA:CCRO3,16.813602
+65971,2020-01-16T10:00:00,BMFBOVESPA:CCRO3,17.058858
+65972,2020-01-17T10:00:00,BMFBOVESPA:CCRO3,17.285946
+65973,2020-01-20T10:00:00,BMFBOVESPA:CCRO3,17.667454
+65974,2020-01-21T10:00:00,BMFBOVESPA:CCRO3,17.658371
+65975,2020-01-22T10:00:00,BMFBOVESPA:CCRO3,17.5312
+65976,2020-01-23T10:00:00,BMFBOVESPA:CCRO3,18.239715
+65977,2020-01-24T10:00:00,BMFBOVESPA:CCRO3,18.003544
+65978,2020-01-27T10:00:00,BMFBOVESPA:CCRO3,17.640203
+65979,2020-01-28T10:00:00,BMFBOVESPA:CCRO3,17.667454
+65980,2020-01-29T10:00:00,BMFBOVESPA:CCRO3,17.258695
+65981,2020-01-30T10:00:00,BMFBOVESPA:CCRO3,17.077024
+65982,2020-01-31T10:00:00,BMFBOVESPA:CCRO3,16.568347
+65983,2020-02-03T10:00:00,BMFBOVESPA:CCRO3,16.759102
+65984,2020-02-04T10:00:00,BMFBOVESPA:CCRO3,16.441178
+65985,2020-02-05T10:00:00,BMFBOVESPA:CCRO3,16.668266
+65986,2020-02-06T10:00:00,BMFBOVESPA:CCRO3,16.168671
+65987,2020-02-07T10:00:00,BMFBOVESPA:CCRO3,15.69633
+65988,2020-02-10T10:00:00,BMFBOVESPA:CCRO3,15.678162
+65989,2020-02-11T10:00:00,BMFBOVESPA:CCRO3,16.314008
+65990,2020-02-12T10:00:00,BMFBOVESPA:CCRO3,16.495679
+65991,2020-02-13T10:00:00,BMFBOVESPA:CCRO3,16.350343
+65992,2020-02-14T10:00:00,BMFBOVESPA:CCRO3,16.259507
+65993,2020-02-17T10:00:00,BMFBOVESPA:CCRO3,16.295842
+65994,2020-02-18T10:00:00,BMFBOVESPA:CCRO3,16.459346
+65995,2020-02-19T10:00:00,BMFBOVESPA:CCRO3,17.04069
+65996,2020-02-20T10:00:00,BMFBOVESPA:CCRO3,16.722767
+65997,2020-02-21T10:00:00,BMFBOVESPA:CCRO3,16.486595
+65998,2020-02-26T10:00:00,BMFBOVESPA:CCRO3,15.105899
+65999,2020-02-27T10:00:00,BMFBOVESPA:CCRO3,14.388301
+66000,2020-02-28T10:00:00,BMFBOVESPA:CCRO3,14.833394
+66001,2020-03-02T10:00:00,BMFBOVESPA:CCRO3,15.114982
+66002,2020-03-03T10:00:00,BMFBOVESPA:CCRO3,14.933314
+66003,2020-03-04T10:00:00,BMFBOVESPA:CCRO3,15.033231
+66004,2020-03-05T10:00:00,BMFBOVESPA:CCRO3,13.943209
+66005,2020-03-06T10:00:00,BMFBOVESPA:CCRO3,13.089358
+66006,2020-03-09T10:00:00,BMFBOVESPA:CCRO3,11.536075
+66007,2020-03-10T10:00:00,BMFBOVESPA:CCRO3,13.53445
+66008,2020-03-11T10:00:00,BMFBOVESPA:CCRO3,12.816852
+66009,2020-03-12T10:00:00,BMFBOVESPA:CCRO3,10.782143
+66010,2020-03-13T10:00:00,BMFBOVESPA:CCRO3,13.171109
+66011,2020-03-16T10:00:00,BMFBOVESPA:CCRO3,10.809393
+66012,2020-03-17T10:00:00,BMFBOVESPA:CCRO3,10.945646
+66013,2020-03-18T10:00:00,BMFBOVESPA:CCRO3,9.701203
+66014,2020-03-19T10:00:00,BMFBOVESPA:CCRO3,9.555867
+66015,2020-03-20T10:00:00,BMFBOVESPA:CCRO3,9.41053
+66016,2020-03-23T10:00:00,BMFBOVESPA:CCRO3,9.010856
+66017,2020-03-24T10:00:00,BMFBOVESPA:CCRO3,10.791226
+66018,2020-03-25T10:00:00,BMFBOVESPA:CCRO3,11.990251
+66019,2020-03-26T10:00:00,BMFBOVESPA:CCRO3,12.55343
+66020,2020-03-27T10:00:00,BMFBOVESPA:CCRO3,11.563326
+66021,2020-03-30T10:00:00,BMFBOVESPA:CCRO3,11.163651
+66022,2020-03-31T10:00:00,BMFBOVESPA:CCRO3,10.654973
+66023,2020-04-01T10:00:00,BMFBOVESPA:CCRO3,10.564138
+66024,2020-04-02T10:00:00,BMFBOVESPA:CCRO3,10.391551
+66025,2020-04-03T10:00:00,BMFBOVESPA:CCRO3,10.218964
+66026,2020-04-06T10:00:00,BMFBOVESPA:CCRO3,10.936562
+66027,2020-04-07T10:00:00,BMFBOVESPA:CCRO3,11.018314
+66028,2020-04-08T10:00:00,BMFBOVESPA:CCRO3,11.263569
+66029,2020-04-09T10:00:00,BMFBOVESPA:CCRO3,11.635994
+66030,2020-04-13T10:00:00,BMFBOVESPA:CCRO3,11.623929
+66031,2020-04-14T10:00:00,BMFBOVESPA:CCRO3,12.014493
+66032,2020-04-15T10:00:00,BMFBOVESPA:CCRO3,11.875005
+66033,2020-04-16T10:00:00,BMFBOVESPA:CCRO3,11.400749
+66034,2020-04-17T10:00:00,BMFBOVESPA:CCRO3,11.800612
+66035,2020-04-20T10:00:00,BMFBOVESPA:CCRO3,12.219074
+66036,2020-04-22T10:00:00,BMFBOVESPA:CCRO3,12.358561
+66037,2020-04-23T10:00:00,BMFBOVESPA:CCRO3,12.172578
+66038,2020-04-24T10:00:00,BMFBOVESPA:CCRO3,11.196168
+66039,2020-04-27T10:00:00,BMFBOVESPA:CCRO3,11.447245
+66040,2020-04-28T10:00:00,BMFBOVESPA:CCRO3,11.940099
+66041,2020-04-29T10:00:00,BMFBOVESPA:CCRO3,12.163279
+66042,2020-04-30T10:00:00,BMFBOVESPA:CCRO3,11.484441
+66043,2020-05-04T10:00:00,BMFBOVESPA:CCRO3,11.326356
+66044,2020-05-05T10:00:00,BMFBOVESPA:CCRO3,11.623929
+66045,2020-05-06T10:00:00,BMFBOVESPA:CCRO3,11.428647
+66046,2020-05-07T10:00:00,BMFBOVESPA:CCRO3,10.619621
+66047,2020-05-08T10:00:00,BMFBOVESPA:CCRO3,10.619621
+66048,2020-05-11T10:00:00,BMFBOVESPA:CCRO3,10.452237
+66049,2020-05-12T10:00:00,BMFBOVESPA:CCRO3,10.219758
+66050,2020-05-13T10:00:00,BMFBOVESPA:CCRO3,10.145365
+66051,2020-05-14T10:00:00,BMFBOVESPA:CCRO3,10.656818
+66052,2020-05-15T10:00:00,BMFBOVESPA:CCRO3,10.20116
+66053,2020-05-18T10:00:00,BMFBOVESPA:CCRO3,11.000886
+66054,2020-05-19T10:00:00,BMFBOVESPA:CCRO3,11.270561
+66055,2020-05-20T10:00:00,BMFBOVESPA:CCRO3,11.809911
+66056,2020-05-21T10:00:00,BMFBOVESPA:CCRO3,13.186185
+66057,2020-05-22T10:00:00,BMFBOVESPA:CCRO3,12.525945
+66058,2020-05-25T10:00:00,BMFBOVESPA:CCRO3,13.297774
+66059,2020-05-26T10:00:00,BMFBOVESPA:CCRO3,13.660441
+66060,2020-05-27T10:00:00,BMFBOVESPA:CCRO3,13.66974
+66061,2020-05-28T10:00:00,BMFBOVESPA:CCRO3,13.744133
+66062,2020-05-29T10:00:00,BMFBOVESPA:CCRO3,13.66974
+66063,2020-06-01T10:00:00,BMFBOVESPA:CCRO3,13.567449
+66064,2020-06-02T10:00:00,BMFBOVESPA:CCRO3,13.483757
+66065,2020-06-03T10:00:00,BMFBOVESPA:CCRO3,14.088201
+66066,2020-06-04T10:00:00,BMFBOVESPA:CCRO3,13.660441
+66067,2020-06-05T10:00:00,BMFBOVESPA:CCRO3,13.576749
+66068,2020-06-08T10:00:00,BMFBOVESPA:CCRO3,13.892919
+66069,2020-06-09T10:00:00,BMFBOVESPA:CCRO3,13.465159
+66070,2020-06-10T10:00:00,BMFBOVESPA:CCRO3,13.34427
+66071,2020-06-12T10:00:00,BMFBOVESPA:CCRO3,13.353569
+66072,2020-06-15T10:00:00,BMFBOVESPA:CCRO3,13.223381
+66073,2020-06-16T10:00:00,BMFBOVESPA:CCRO3,13.000202
+66074,2020-06-17T10:00:00,BMFBOVESPA:CCRO3,13.074595
+66075,2020-06-18T10:00:00,BMFBOVESPA:CCRO3,13.586048
+66076,2020-06-19T10:00:00,BMFBOVESPA:CCRO3,13.948714
+66077,2020-06-22T10:00:00,BMFBOVESPA:CCRO3,13.660441
+66078,2020-06-23T10:00:00,BMFBOVESPA:CCRO3,13.623244
+66079,2020-06-24T10:00:00,BMFBOVESPA:CCRO3,13.390766
+66080,2020-06-25T10:00:00,BMFBOVESPA:CCRO3,14.599654
+66081,2020-06-26T10:00:00,BMFBOVESPA:CCRO3,13.762731
+66082,2020-06-29T10:00:00,BMFBOVESPA:CCRO3,13.66974
+66083,2020-06-30T10:00:00,BMFBOVESPA:CCRO3,13.483757
+66084,2020-07-01T10:00:00,BMFBOVESPA:CCRO3,13.930116
+66085,2020-07-02T10:00:00,BMFBOVESPA:CCRO3,13.827825
+66086,2020-07-03T10:00:00,BMFBOVESPA:CCRO3,13.762731
+66087,2020-07-06T10:00:00,BMFBOVESPA:CCRO3,14.32068
+66088,2020-07-07T10:00:00,BMFBOVESPA:CCRO3,13.958013
+66089,2020-07-08T10:00:00,BMFBOVESPA:CCRO3,14.153295
+66090,2020-07-09T10:00:00,BMFBOVESPA:CCRO3,13.45586
+66091,2020-07-10T10:00:00,BMFBOVESPA:CCRO3,13.483757
+66092,2020-07-13T10:00:00,BMFBOVESPA:CCRO3,13.23268
+66093,2020-07-14T10:00:00,BMFBOVESPA:CCRO3,13.269877
+66094,2020-07-15T10:00:00,BMFBOVESPA:CCRO3,13.34427
+66095,2020-07-16T10:00:00,BMFBOVESPA:CCRO3,13.372167
+66096,2020-07-17T10:00:00,BMFBOVESPA:CCRO3,13.716236
+66097,2020-07-20T10:00:00,BMFBOVESPA:CCRO3,13.948714
+66098,2020-07-21T10:00:00,BMFBOVESPA:CCRO3,13.855723
+66099,2020-07-22T10:00:00,BMFBOVESPA:CCRO3,13.734834
+66100,2020-07-23T10:00:00,BMFBOVESPA:CCRO3,13.576749
+66101,2020-07-24T10:00:00,BMFBOVESPA:CCRO3,13.613945
+66102,2020-07-27T10:00:00,BMFBOVESPA:CCRO3,13.725535
+66103,2020-07-28T10:00:00,BMFBOVESPA:CCRO3,13.437261
+66104,2020-07-29T10:00:00,BMFBOVESPA:CCRO3,13.641843
+66105,2020-07-30T10:00:00,BMFBOVESPA:CCRO3,13.790629
+66106,2020-07-31T10:00:00,BMFBOVESPA:CCRO3,13.911518
+66107,2020-08-03T10:00:00,BMFBOVESPA:CCRO3,13.55815
+66108,2020-08-04T10:00:00,BMFBOVESPA:CCRO3,13.195484
+66109,2020-08-05T10:00:00,BMFBOVESPA:CCRO3,13.241979
+66110,2020-08-06T10:00:00,BMFBOVESPA:CCRO3,13.651142
+66111,2020-08-07T10:00:00,BMFBOVESPA:CCRO3,13.45586
+66112,2020-08-10T10:00:00,BMFBOVESPA:CCRO3,13.34427
+66113,2020-08-11T10:00:00,BMFBOVESPA:CCRO3,13.13039
+66114,2020-08-12T10:00:00,BMFBOVESPA:CCRO3,12.879313
+66115,2020-08-13T10:00:00,BMFBOVESPA:CCRO3,12.69333
+66116,2020-08-14T10:00:00,BMFBOVESPA:CCRO3,12.553843
+66117,2020-08-17T10:00:00,BMFBOVESPA:CCRO3,12.116783
+66118,2020-08-18T10:00:00,BMFBOVESPA:CCRO3,12.637535
+66119,2020-08-19T10:00:00,BMFBOVESPA:CCRO3,12.665433
+66120,2020-08-20T10:00:00,BMFBOVESPA:CCRO3,12.721227
+66121,2020-08-21T10:00:00,BMFBOVESPA:CCRO3,12.507347
+66122,2020-08-24T10:00:00,BMFBOVESPA:CCRO3,12.516646
+66123,2020-08-25T10:00:00,BMFBOVESPA:CCRO3,12.553843
+66124,2020-08-26T10:00:00,BMFBOVESPA:CCRO3,12.36786
+66125,2020-08-27T10:00:00,BMFBOVESPA:CCRO3,12.070287
+66126,2020-08-28T10:00:00,BMFBOVESPA:CCRO3,12.498048
+66127,2020-08-31T10:00:00,BMFBOVESPA:CCRO3,12.395757
+66128,2020-09-01T10:00:00,BMFBOVESPA:CCRO3,13.065296
+66129,2020-09-02T10:00:00,BMFBOVESPA:CCRO3,13.121091
+66130,2020-09-03T10:00:00,BMFBOVESPA:CCRO3,12.832817
+66131,2020-09-04T10:00:00,BMFBOVESPA:CCRO3,13.390766
+66132,2020-09-08T10:00:00,BMFBOVESPA:CCRO3,13.493056
+66133,2020-09-09T10:00:00,BMFBOVESPA:CCRO3,13.762731
+66134,2020-09-10T10:00:00,BMFBOVESPA:CCRO3,13.34427
+66135,2020-09-11T10:00:00,BMFBOVESPA:CCRO3,13.23268
+66136,2020-09-14T10:00:00,BMFBOVESPA:CCRO3,13.799928
+66137,2020-09-15T10:00:00,BMFBOVESPA:CCRO3,13.530253
+66138,2020-09-16T10:00:00,BMFBOVESPA:CCRO3,13.13039
+66139,2020-09-17T10:00:00,BMFBOVESPA:CCRO3,13.195484
+66140,2020-09-18T10:00:00,BMFBOVESPA:CCRO3,12.870014
+66141,2020-09-21T10:00:00,BMFBOVESPA:CCRO3,12.414356
+66142,2020-09-22T10:00:00,BMFBOVESPA:CCRO3,12.656133
+66143,2020-09-23T10:00:00,BMFBOVESPA:CCRO3,12.684031
+66144,2020-09-24T10:00:00,BMFBOVESPA:CCRO3,12.823518
+66145,2020-09-25T10:00:00,BMFBOVESPA:CCRO3,12.758424
+66146,2020-09-28T10:00:00,BMFBOVESPA:CCRO3,12.172578
+66147,2020-09-29T10:00:00,BMFBOVESPA:CCRO3,11.791313
+66148,2020-09-30T10:00:00,BMFBOVESPA:CCRO3,11.782014
+66149,2020-10-01T10:00:00,BMFBOVESPA:CCRO3,11.912202
+66150,2020-10-02T10:00:00,BMFBOVESPA:CCRO3,11.727999
+66151,2020-10-05T10:00:00,BMFBOVESPA:CCRO3,11.888398
+66152,2020-10-06T10:00:00,BMFBOVESPA:CCRO3,11.74687
+66153,2020-10-07T10:00:00,BMFBOVESPA:CCRO3,11.426072
+66154,2020-10-08T10:00:00,BMFBOVESPA:CCRO3,11.973315
+66155,2020-10-09T10:00:00,BMFBOVESPA:CCRO3,11.907269
+66156,2020-10-13T10:00:00,BMFBOVESPA:CCRO3,11.96388
+66157,2020-10-14T10:00:00,BMFBOVESPA:CCRO3,12.492253
+66158,2020-10-15T10:00:00,BMFBOVESPA:CCRO3,12.501689
+66159,2020-10-16T10:00:00,BMFBOVESPA:CCRO3,12.445077
+66160,2020-10-19T10:00:00,BMFBOVESPA:CCRO3,12.114844
+66161,2020-10-20T10:00:00,BMFBOVESPA:CCRO3,12.284678
+66162,2020-10-21T10:00:00,BMFBOVESPA:CCRO3,12.020492
+66163,2020-10-22T10:00:00,BMFBOVESPA:CCRO3,12.020492
+66164,2020-10-23T10:00:00,BMFBOVESPA:CCRO3,11.671388
+66165,2020-10-26T10:00:00,BMFBOVESPA:CCRO3,11.577035
+66166,2020-10-27T10:00:00,BMFBOVESPA:CCRO3,11.227932
+66167,2020-10-28T10:00:00,BMFBOVESPA:CCRO3,10.878828
+66168,2020-10-29T10:00:00,BMFBOVESPA:CCRO3,10.784476
+66169,2020-10-30T10:00:00,BMFBOVESPA:CCRO3,10.529724
+66170,2020-11-03T10:00:00,BMFBOVESPA:CCRO3,10.567465
+66171,2020-11-04T10:00:00,BMFBOVESPA:CCRO3,10.699558
+66172,2020-11-05T10:00:00,BMFBOVESPA:CCRO3,11.643082
+66173,2020-11-06T10:00:00,BMFBOVESPA:CCRO3,11.643082
+66174,2020-11-09T10:00:00,BMFBOVESPA:CCRO3,11.727999
+66175,2020-11-10T10:00:00,BMFBOVESPA:CCRO3,11.794046
+66176,2020-11-11T10:00:00,BMFBOVESPA:CCRO3,11.709129
+66177,2020-11-12T10:00:00,BMFBOVESPA:CCRO3,11.039227
+66178,2020-11-13T10:00:00,BMFBOVESPA:CCRO3,11.086403
+66179,2020-11-16T10:00:00,BMFBOVESPA:CCRO3,11.558165
+66180,2020-11-17T10:00:00,BMFBOVESPA:CCRO3,11.916704
+66181,2020-11-18T10:00:00,BMFBOVESPA:CCRO3,11.907269
+66182,2020-11-19T10:00:00,BMFBOVESPA:CCRO3,11.982751
+66183,2020-11-20T10:00:00,BMFBOVESPA:CCRO3,11.680823
+66184,2020-11-23T10:00:00,BMFBOVESPA:CCRO3,11.605341
+66185,2020-11-24T10:00:00,BMFBOVESPA:CCRO3,12.105409
+66186,2020-11-25T10:00:00,BMFBOVESPA:CCRO3,12.067668
+66187,2020-11-26T10:00:00,BMFBOVESPA:CCRO3,11.96388
+66188,2020-11-27T10:00:00,BMFBOVESPA:CCRO3,12.190326
+66189,2020-11-30T10:00:00,BMFBOVESPA:CCRO3,12.303549
+66190,2020-12-01T10:00:00,BMFBOVESPA:CCRO3,12.897969
+66191,2020-12-02T10:00:00,BMFBOVESPA:CCRO3,13.067803
+66192,2020-12-03T10:00:00,BMFBOVESPA:CCRO3,13.43577741
+66193,2020-12-04T10:00:00,BMFBOVESPA:CCRO3,13.27537838
+66194,2020-12-07T10:00:00,BMFBOVESPA:CCRO3,12.92627461
+66195,2020-12-08T10:00:00,BMFBOVESPA:CCRO3,12.96401556
+66196,2020-12-09T10:00:00,BMFBOVESPA:CCRO3,12.40733658
+66197,2020-12-10T10:00:00,BMFBOVESPA:CCRO3,12.85079272
+66198,2020-12-11T10:00:00,BMFBOVESPA:CCRO3,12.90740414
+66199,2020-12-14T10:00:00,BMFBOVESPA:CCRO3,12.67152322
+66200,2020-12-15T10:00:00,BMFBOVESPA:CCRO3,12.84135748
+66201,2020-12-16T10:00:00,BMFBOVESPA:CCRO3,12.9734508
+66202,2020-12-17T10:00:00,BMFBOVESPA:CCRO3,12.75644035
+66203,2020-12-18T10:00:00,BMFBOVESPA:CCRO3,12.54886513
+66204,2020-12-21T10:00:00,BMFBOVESPA:CCRO3,12.45451277
+66205,2020-12-22T10:00:00,BMFBOVESPA:CCRO3,12.45451277
+66206,2020-12-23T10:00:00,BMFBOVESPA:CCRO3,12.68095845
+66207,2020-12-28T10:00:00,BMFBOVESPA:CCRO3,12.69982893
+66208,2020-12-29T10:00:00,BMFBOVESPA:CCRO3,12.99232127
+66209,2020-12-30T10:00:00,BMFBOVESPA:CCRO3,12.70926416
+66210,2021-01-04T10:00:00,BMFBOVESPA:CCRO3,12.52055942
+66211,2021-01-05T10:00:00,BMFBOVESPA:CCRO3,12.31298421
+66212,2021-01-06T10:00:00,BMFBOVESPA:CCRO3,11.89783379
+66213,2021-01-07T10:00:00,BMFBOVESPA:CCRO3,11.91670426
+66214,2021-01-08T10:00:00,BMFBOVESPA:CCRO3,12.30354897
+66215,2021-01-11T10:00:00,BMFBOVESPA:CCRO3,12.19976137
+66216,2021-01-12T10:00:00,BMFBOVESPA:CCRO3,12.3601604
+66217,2021-01-13T10:00:00,BMFBOVESPA:CCRO3,12.30354897
+66218,2021-01-14T10:00:00,BMFBOVESPA:CCRO3,12.84135748
+66219,2021-01-15T10:00:00,BMFBOVESPA:CCRO3,12.3601604
+66220,2021-01-18T10:00:00,BMFBOVESPA:CCRO3,12.40733658
+66221,2021-01-19T10:00:00,BMFBOVESPA:CCRO3,12.27524326
+66222,2021-01-20T10:00:00,BMFBOVESPA:CCRO3,12.17145566
+66223,2021-01-21T10:00:00,BMFBOVESPA:CCRO3,11.8506576
+66224,2021-01-22T10:00:00,BMFBOVESPA:CCRO3,11.80348142
+66225,2021-01-26T10:00:00,BMFBOVESPA:CCRO3,11.46381289
+66226,2021-01-27T10:00:00,BMFBOVESPA:CCRO3,11.79404618
+66227,2021-01-28T10:00:00,BMFBOVESPA:CCRO3,11.97331568
+66228,2021-01-29T10:00:00,BMFBOVESPA:CCRO3,11.43550718
+66229,2021-02-01T10:00:00,BMFBOVESPA:CCRO3,11.52042431
+66230,2021-02-02T10:00:00,BMFBOVESPA:CCRO3,11.70912905
+66231,2021-02-03T10:00:00,BMFBOVESPA:CCRO3,11.89783379
+66232,2021-02-04T10:00:00,BMFBOVESPA:CCRO3,11.73743476
+66233,2021-02-05T10:00:00,BMFBOVESPA:CCRO3,11.57703573
+66234,2021-02-08T10:00:00,BMFBOVESPA:CCRO3,11.51098907
+66235,2021-02-09T10:00:00,BMFBOVESPA:CCRO3,11.48268336
+66236,2021-02-10T10:00:00,BMFBOVESPA:CCRO3,11.36946052
+66237,2021-02-11T10:00:00,BMFBOVESPA:CCRO3,11.62421191
+66238,2021-02-12T10:00:00,BMFBOVESPA:CCRO3,11.75630523
+66239,2021-02-17T10:00:00,BMFBOVESPA:CCRO3,11.74686999
+66240,2021-02-18T10:00:00,BMFBOVESPA:CCRO3,11.52042431
+66241,2021-02-19T10:00:00,BMFBOVESPA:CCRO3,11.48268336
+66242,2021-02-22T10:00:00,BMFBOVESPA:CCRO3,10.68068822
+66243,2021-02-23T10:00:00,BMFBOVESPA:CCRO3,10.89769867
+66244,2021-02-24T10:00:00,BMFBOVESPA:CCRO3,10.99205104
+66245,2021-02-25T10:00:00,BMFBOVESPA:CCRO3,10.79391106
+66246,2021-02-26T10:00:00,BMFBOVESPA:CCRO3,10.61464156
+66247,2021-03-01T10:00:00,BMFBOVESPA:CCRO3,10.30327874
+66248,2021-03-02T10:00:00,BMFBOVESPA:CCRO3,10.26553779
+66249,2021-03-03T10:00:00,BMFBOVESPA:CCRO3,10.40706635
+66250,2021-03-04T10:00:00,BMFBOVESPA:CCRO3,10.97318057
+66251,2021-03-05T10:00:00,BMFBOVESPA:CCRO3,11.07696817
+66252,2021-03-08T10:00:00,BMFBOVESPA:CCRO3,10.53915967
+66253,2021-03-09T10:00:00,BMFBOVESPA:CCRO3,10.50141872
+66254,2021-03-10T10:00:00,BMFBOVESPA:CCRO3,10.94487485
+66255,2021-03-11T10:00:00,BMFBOVESPA:CCRO3,11.83178713
+66256,2021-03-12T10:00:00,BMFBOVESPA:CCRO3,11.87896331
+66257,2021-03-15T10:00:00,BMFBOVESPA:CCRO3,11.82235189
+66258,2021-03-16T10:00:00,BMFBOVESPA:CCRO3,11.45437765
+66259,2021-03-17T10:00:00,BMFBOVESPA:CCRO3,11.71856428
+66260,2021-03-18T10:00:00,BMFBOVESPA:CCRO3,11.5959062
+66261,2021-03-19T10:00:00,BMFBOVESPA:CCRO3,11.88839855
+66262,2021-03-22T10:00:00,BMFBOVESPA:CCRO3,11.6713881
+66263,2021-03-23T10:00:00,BMFBOVESPA:CCRO3,11.36946052
+66264,2021-03-24T10:00:00,BMFBOVESPA:CCRO3,11.60534144
+66265,2021-03-25T10:00:00,BMFBOVESPA:CCRO3,11.36002528
+66266,2021-03-26T10:00:00,BMFBOVESPA:CCRO3,11.32228433
+66267,2021-03-29T10:00:00,BMFBOVESPA:CCRO3,11.4921186
+66268,2021-03-30T10:00:00,BMFBOVESPA:CCRO3,11.46381289
+66269,2021-03-31T10:00:00,BMFBOVESPA:CCRO3,12.19032613
+66270,2021-04-01T10:00:00,BMFBOVESPA:CCRO3,12.18089089
+66271,2021-04-05T10:00:00,BMFBOVESPA:CCRO3,12.38846611
+66272,2021-04-06T10:00:00,BMFBOVESPA:CCRO3,12.45451277
+66273,2021-04-07T10:00:00,BMFBOVESPA:CCRO3,12.22806708
+66274,2021-04-08T10:00:00,BMFBOVESPA:CCRO3,12.17145566
+66275,2021-04-09T10:00:00,BMFBOVESPA:CCRO3,11.97166025
+66276,2021-04-12T10:00:00,BMFBOVESPA:CCRO3,11.92415366
+66277,2021-04-13T10:00:00,BMFBOVESPA:CCRO3,11.84814312
+66278,2021-04-14T10:00:00,BMFBOVESPA:CCRO3,11.81963917
+66279,2021-04-15T10:00:00,BMFBOVESPA:CCRO3,11.74362862
+66280,2021-04-16T10:00:00,BMFBOVESPA:CCRO3,11.65811677
+66281,2021-04-19T10:00:00,BMFBOVESPA:CCRO3,11.87664707
+66282,2021-04-20T10:00:00,BMFBOVESPA:CCRO3,11.80063653
+66283,2021-04-22T10:00:00,BMFBOVESPA:CCRO3,11.71512467
+66284,2021-04-23T10:00:00,BMFBOVESPA:CCRO3,11.65811677
+66285,2021-04-26T10:00:00,BMFBOVESPA:CCRO3,11.68662072
+66286,2021-04-27T10:00:00,BMFBOVESPA:CCRO3,11.44908778
+66287,2021-04-28T10:00:00,BMFBOVESPA:CCRO3,11.70562335
+66288,2021-04-29T10:00:00,BMFBOVESPA:CCRO3,11.81013785
+66289,2021-04-30T10:00:00,BMFBOVESPA:CCRO3,11.43958646
+66290,2021-05-03T10:00:00,BMFBOVESPA:CCRO3,12.01916684
+66291,2021-05-04T10:00:00,BMFBOVESPA:CCRO3,11.56310359
+66292,2021-05-05T10:00:00,BMFBOVESPA:CCRO3,11.58210622
+66293,2021-05-06T10:00:00,BMFBOVESPA:CCRO3,11.59160754
+66294,2021-05-07T10:00:00,BMFBOVESPA:CCRO3,12.77927225
+66295,2021-05-10T10:00:00,BMFBOVESPA:CCRO3,12.59874721
+66296,2021-05-11T10:00:00,BMFBOVESPA:CCRO3,12.72226434
+66297,2021-05-12T10:00:00,BMFBOVESPA:CCRO3,12.43722481
+66298,2021-05-13T10:00:00,BMFBOVESPA:CCRO3,12.62725117
+66299,2021-05-14T10:00:00,BMFBOVESPA:CCRO3,12.71276303
+66300,2021-05-17T10:00:00,BMFBOVESPA:CCRO3,12.79827488
+66301,2021-05-18T10:00:00,BMFBOVESPA:CCRO3,12.87428543
+66302,2021-05-19T10:00:00,BMFBOVESPA:CCRO3,13.10231705
+66303,2021-05-20T10:00:00,BMFBOVESPA:CCRO3,12.99780256
+66304,2021-05-21T10:00:00,BMFBOVESPA:CCRO3,12.95979728
+66305,2021-05-24T10:00:00,BMFBOVESPA:CCRO3,13.17832759
+66306,2021-05-25T10:00:00,BMFBOVESPA:CCRO3,13.21633286
+66307,2021-05-26T10:00:00,BMFBOVESPA:CCRO3,13.20683154
+66308,2021-05-27T10:00:00,BMFBOVESPA:CCRO3,13.28284209
+66309,2021-05-28T10:00:00,BMFBOVESPA:CCRO3,13.16882627
+66310,2021-05-31T10:00:00,BMFBOVESPA:CCRO3,13.09281573
+66311,2021-06-01T10:00:00,BMFBOVESPA:CCRO3,13.24483681
+66312,2021-06-02T10:00:00,BMFBOVESPA:CCRO3,13.20683154
+66313,2021-06-04T10:00:00,BMFBOVESPA:CCRO3,13.00730387
+66314,2021-06-07T10:00:00,BMFBOVESPA:CCRO3,13.37785526
+66315,2021-06-08T10:00:00,BMFBOVESPA:CCRO3,13.31134604
+66316,2021-06-09T10:00:00,BMFBOVESPA:CCRO3,13.11181837
+66317,2021-06-10T10:00:00,BMFBOVESPA:CCRO3,13.21633286
+66318,2021-06-11T10:00:00,BMFBOVESPA:CCRO3,12.98830124
+66319,2021-06-14T10:00:00,BMFBOVESPA:CCRO3,13.27334077
+66320,2021-06-15T10:00:00,BMFBOVESPA:CCRO3,13.27334077
+66321,2021-06-16T10:00:00,BMFBOVESPA:CCRO3,13.2353355
+66322,2021-06-17T10:00:00,BMFBOVESPA:CCRO3,13.12131969
+66323,2021-06-18T10:00:00,BMFBOVESPA:CCRO3,13.05481046
+66324,2021-06-21T10:00:00,BMFBOVESPA:CCRO3,13.28284209
+66325,2021-06-22T10:00:00,BMFBOVESPA:CCRO3,12.89328806
+66326,2021-06-23T10:00:00,BMFBOVESPA:CCRO3,12.92179201
+66327,2021-06-24T10:00:00,BMFBOVESPA:CCRO3,13.03580783
+66328,2021-06-25T10:00:00,BMFBOVESPA:CCRO3,12.67475776
+66329,2021-06-28T10:00:00,BMFBOVESPA:CCRO3,12.74126698
+66330,2021-06-29T10:00:00,BMFBOVESPA:CCRO3,12.61774985
+66331,2021-06-30T10:00:00,BMFBOVESPA:CCRO3,12.77927225
+66332,2021-07-01T10:00:00,BMFBOVESPA:CCRO3,12.85528279
+66333,2021-07-02T10:00:00,BMFBOVESPA:CCRO3,12.7507683
+66334,2021-07-05T10:00:00,BMFBOVESPA:CCRO3,12.95979728
+66335,2021-07-06T10:00:00,BMFBOVESPA:CCRO3,12.63675248
+66336,2021-07-07T10:00:00,BMFBOVESPA:CCRO3,12.90278938
+66337,2021-07-08T10:00:00,BMFBOVESPA:CCRO3,12.60824853
+66338,2021-07-12T10:00:00,BMFBOVESPA:CCRO3,12.93129333
+66339,2021-07-13T10:00:00,BMFBOVESPA:CCRO3,12.85528279
+66340,2021-07-14T10:00:00,BMFBOVESPA:CCRO3,13.14032232
+66341,2021-07-15T10:00:00,BMFBOVESPA:CCRO3,13.14982364
+66342,2021-07-16T10:00:00,BMFBOVESPA:CCRO3,13.24483681
+66343,2021-07-19T10:00:00,BMFBOVESPA:CCRO3,13.21633286
+66344,2021-07-20T10:00:00,BMFBOVESPA:CCRO3,13.22583418
+66345,2021-07-21T10:00:00,BMFBOVESPA:CCRO3,13.15932496
+66346,2021-07-22T10:00:00,BMFBOVESPA:CCRO3,13.12131969
+66347,2021-07-23T10:00:00,BMFBOVESPA:CCRO3,12.97879992
+66348,2021-07-26T10:00:00,BMFBOVESPA:CCRO3,12.9692986
+66349,2021-07-27T10:00:00,BMFBOVESPA:CCRO3,12.82677884
+66350,2021-07-28T10:00:00,BMFBOVESPA:CCRO3,12.95029597
+66351,2021-07-29T10:00:00,BMFBOVESPA:CCRO3,12.77927225
+66352,2021-07-30T10:00:00,BMFBOVESPA:CCRO3,12.35171295
+66353,2021-08-02T10:00:00,BMFBOVESPA:CCRO3,12.43722481
+66354,2021-08-03T10:00:00,BMFBOVESPA:CCRO3,12.50373404
+66355,2021-08-04T10:00:00,BMFBOVESPA:CCRO3,12.09517738
+66356,2021-08-05T10:00:00,BMFBOVESPA:CCRO3,12.00966552
+66357,2021-08-06T10:00:00,BMFBOVESPA:CCRO3,11.97166025
+66358,2021-08-09T10:00:00,BMFBOVESPA:CCRO3,12.1616866
+66359,2021-08-10T10:00:00,BMFBOVESPA:CCRO3,11.81013785
+66360,2021-08-11T10:00:00,BMFBOVESPA:CCRO3,11.6771194
+66361,2021-08-12T10:00:00,BMFBOVESPA:CCRO3,11.30656801
+66362,2021-08-13T10:00:00,BMFBOVESPA:CCRO3,11.27806406
+66363,2021-08-16T10:00:00,BMFBOVESPA:CCRO3,11.28756538
+66364,2021-08-17T10:00:00,BMFBOVESPA:CCRO3,11.23055747
+66365,2021-08-18T10:00:00,BMFBOVESPA:CCRO3,11.24005879
+66366,2021-08-19T10:00:00,BMFBOVESPA:CCRO3,11.65811677
+66367,2021-08-20T10:00:00,BMFBOVESPA:CCRO3,12.07617474
+66368,2021-08-23T10:00:00,BMFBOVESPA:CCRO3,11.6201115
+66369,2021-08-24T10:00:00,BMFBOVESPA:CCRO3,11.99066288
+66370,2021-08-25T10:00:00,BMFBOVESPA:CCRO3,12.02866815
+66371,2021-08-26T10:00:00,BMFBOVESPA:CCRO3,11.75312994
+66372,2021-08-27T10:00:00,BMFBOVESPA:CCRO3,12.05717211
+66373,2021-08-30T10:00:00,BMFBOVESPA:CCRO3,11.98116157
+66374,2021-08-31T10:00:00,BMFBOVESPA:CCRO3,11.63911413
+66375,2021-09-01T10:00:00,BMFBOVESPA:CCRO3,11.68662072
+66376,2021-09-02T10:00:00,BMFBOVESPA:CCRO3,11.40158119
+66377,2021-09-03T10:00:00,BMFBOVESPA:CCRO3,11.32557065
+66378,2021-09-06T10:00:00,BMFBOVESPA:CCRO3,11.38257855
+66379,2021-09-08T10:00:00,BMFBOVESPA:CCRO3,11.08803771
+66380,2021-09-09T10:00:00,BMFBOVESPA:CCRO3,11.24956011
+66381,2021-09-10T10:00:00,BMFBOVESPA:CCRO3,11.1925522
+66382,2021-09-13T10:00:00,BMFBOVESPA:CCRO3,11.12604298
+66383,2021-09-14T10:00:00,BMFBOVESPA:CCRO3,11.18305088
+66384,2021-09-15T10:00:00,BMFBOVESPA:CCRO3,10.79349686
+66385,2021-09-16T10:00:00,BMFBOVESPA:CCRO3,10.87900872
+66386,2021-09-17T10:00:00,BMFBOVESPA:CCRO3,10.90751267
+66387,2021-09-20T10:00:00,BMFBOVESPA:CCRO3,10.8695074
+66388,2021-09-21T10:00:00,BMFBOVESPA:CCRO3,11.0310298
+66389,2021-09-22T10:00:00,BMFBOVESPA:CCRO3,11.33507197
+66390,2021-09-23T10:00:00,BMFBOVESPA:CCRO3,11.49659437
+66391,2021-09-24T10:00:00,BMFBOVESPA:CCRO3,11.44908778
+66392,2021-09-27T10:00:00,BMFBOVESPA:CCRO3,11.43958646
+66393,2021-09-28T10:00:00,BMFBOVESPA:CCRO3,11.17354957
+66394,2021-09-29T10:00:00,BMFBOVESPA:CCRO3,11.25906142
+66395,2021-09-30T10:00:00,BMFBOVESPA:CCRO3,11.11654166
+66396,2021-10-01T10:00:00,BMFBOVESPA:CCRO3,11.30656801
+66397,2021-10-04T10:00:00,BMFBOVESPA:CCRO3,10.96452058
+66398,2021-10-05T10:00:00,BMFBOVESPA:CCRO3,11.01202717
+66399,2021-10-06T10:00:00,BMFBOVESPA:CCRO3,11.29706669
+66400,2021-10-07T10:00:00,BMFBOVESPA:CCRO3,11.24956011
+66401,2021-10-08T10:00:00,BMFBOVESPA:CCRO3,11.70562335
+66402,2021-10-11T10:00:00,BMFBOVESPA:CCRO3,11.61061018
+66403,2021-10-13T10:00:00,BMFBOVESPA:CCRO3,11.96215893
+66404,2021-10-14T10:00:00,BMFBOVESPA:CCRO3,11.92415366
+66405,2021-10-15T10:00:00,BMFBOVESPA:CCRO3,12.09517738
+66406,2021-10-18T10:00:00,BMFBOVESPA:CCRO3,12.08567606
+66407,2021-10-19T10:00:00,BMFBOVESPA:CCRO3,11.60110886
+66408,2021-10-20T10:00:00,BMFBOVESPA:CCRO3,11.79113521
+66409,2021-10-21T10:00:00,BMFBOVESPA:CCRO3,11.32557065
+66410,2021-10-22T10:00:00,BMFBOVESPA:CCRO3,10.95501926
+66411,2021-10-25T10:00:00,BMFBOVESPA:CCRO3,11.27806406
+66412,2021-10-26T10:00:00,BMFBOVESPA:CCRO3,10.85050476
+66413,2021-10-27T10:00:00,BMFBOVESPA:CCRO3,11.06903507
+66414,2021-10-28T10:00:00,BMFBOVESPA:CCRO3,10.92651531
+66415,2021-10-29T10:00:00,BMFBOVESPA:CCRO3,10.86000608
+66416,2021-11-01T10:00:00,BMFBOVESPA:CCRO3,10.55596392
+66417,2021-11-03T10:00:00,BMFBOVESPA:CCRO3,10.91701399
+66418,2021-11-04T10:00:00,BMFBOVESPA:CCRO3,10.91701399
+66419,2021-11-05T10:00:00,BMFBOVESPA:CCRO3,11.13554429
+66420,2021-11-08T10:00:00,BMFBOVESPA:CCRO3,10.88851004
+66421,2021-11-09T10:00:00,BMFBOVESPA:CCRO3,11.04053112
+66422,2021-11-10T10:00:00,BMFBOVESPA:CCRO3,11.05953375
+66423,2021-11-11T10:00:00,BMFBOVESPA:CCRO3,11.28756538
+66424,2021-11-12T10:00:00,BMFBOVESPA:CCRO3,11.22105615
+66425,2021-11-16T10:00:00,BMFBOVESPA:CCRO3,11.30656801
+66426,2021-11-17T10:00:00,BMFBOVESPA:CCRO3,11.25906142
+66427,2021-11-18T10:00:00,BMFBOVESPA:CCRO3,11.34457328
+66428,2021-11-19T10:00:00,BMFBOVESPA:CCRO3,11.43008514
+66429,2021-11-22T10:00:00,BMFBOVESPA:CCRO3,11.05953375
+66430,2021-11-23T10:00:00,BMFBOVESPA:CCRO3,10.90751267
+66431,2021-11-24T10:00:00,BMFBOVESPA:CCRO3,11.00252585
+66432,2021-11-25T10:00:00,BMFBOVESPA:CCRO3,11.23055747
+66433,2021-11-26T10:00:00,BMFBOVESPA:CCRO3,11.10704034
+66434,2021-11-29T10:00:00,BMFBOVESPA:CCRO3,10.93601662
+66435,2021-11-30T10:00:00,BMFBOVESPA:CCRO3,11.69612204
+66436,2021-12-01T10:00:00,BMFBOVESPA:CCRO3,11.1857248
+66437,2021-12-02T10:00:00,BMFBOVESPA:CCRO3,11.5394614
+66438,2021-12-03T10:00:00,BMFBOVESPA:CCRO3,12.00792338
+66439,2021-12-06T10:00:00,BMFBOVESPA:CCRO3,12.38078087
+66440,2021-12-07T10:00:00,BMFBOVESPA:CCRO3,12.5433085
+66441,2021-12-08T10:00:00,BMFBOVESPA:CCRO3,12.15133011
+66442,2021-12-09T10:00:00,BMFBOVESPA:CCRO3,11.76891217
+66443,2021-12-10T10:00:00,BMFBOVESPA:CCRO3,11.95056069
+66444,2021-12-13T10:00:00,BMFBOVESPA:CCRO3,11.75935172
+66445,2021-12-14T10:00:00,BMFBOVESPA:CCRO3,11.8740771
+66446,2021-12-15T10:00:00,BMFBOVESPA:CCRO3,12.00792338
+66447,2021-12-16T10:00:00,BMFBOVESPA:CCRO3,11.92187934
+66448,2021-12-17T10:00:00,BMFBOVESPA:CCRO3,11.61594499
+66449,2021-12-20T10:00:00,BMFBOVESPA:CCRO3,11.40561512
+66450,2021-12-21T10:00:00,BMFBOVESPA:CCRO3,11.59682409
+66451,2021-12-22T10:00:00,BMFBOVESPA:CCRO3,11.47253826
+66452,2021-12-23T10:00:00,BMFBOVESPA:CCRO3,11.39605467
+66453,2021-12-27T10:00:00,BMFBOVESPA:CCRO3,11.35781288
+66454,2021-12-28T10:00:00,BMFBOVESPA:CCRO3,11.26220839
+66455,2021-12-29T10:00:00,BMFBOVESPA:CCRO3,11.08055987
+66456,2021-12-30T10:00:00,BMFBOVESPA:CCRO3,11.08055987
+66457,2022-01-03T10:00:00,BMFBOVESPA:CCRO3,10.93715314
+66458,2022-01-04T10:00:00,BMFBOVESPA:CCRO3,10.92759269
+66459,2022-01-05T10:00:00,BMFBOVESPA:CCRO3,10.76506507
+66460,2022-01-06T10:00:00,BMFBOVESPA:CCRO3,10.52605385
+66461,2022-01-07T10:00:00,BMFBOVESPA:CCRO3,10.76506507
+66462,2022-01-10T10:00:00,BMFBOVESPA:CCRO3,10.50693296
+66463,2022-01-11T10:00:00,BMFBOVESPA:CCRO3,10.54517475
+66464,2022-01-12T10:00:00,BMFBOVESPA:CCRO3,10.92759269
+66465,2022-01-13T10:00:00,BMFBOVESPA:CCRO3,10.89891135
+66466,2022-01-14T10:00:00,BMFBOVESPA:CCRO3,10.8893509
+66467,2022-01-17T10:00:00,BMFBOVESPA:CCRO3,10.74594417
+66468,2022-01-18T10:00:00,BMFBOVESPA:CCRO3,10.83198821
+66469,2022-01-19T10:00:00,BMFBOVESPA:CCRO3,10.84154866
+66470,2022-01-20T10:00:00,BMFBOVESPA:CCRO3,11.40561512
+66471,2022-01-21T10:00:00,BMFBOVESPA:CCRO3,11.56814275
+66472,2022-01-24T10:00:00,BMFBOVESPA:CCRO3,11.50121961
+66473,2022-01-25T10:00:00,BMFBOVESPA:CCRO3,11.61594499
+66474,2022-01-26T10:00:00,BMFBOVESPA:CCRO3,11.8549562
+66475,2022-01-27T10:00:00,BMFBOVESPA:CCRO3,12.1895719
+66476,2022-01-28T10:00:00,BMFBOVESPA:CCRO3,12.17045101
+66477,2022-01-31T10:00:00,BMFBOVESPA:CCRO3,12.42858312
+66478,2022-02-01T10:00:00,BMFBOVESPA:CCRO3,12.29473684
+66479,2022-02-02T10:00:00,BMFBOVESPA:CCRO3,12.1895719
+66480,2022-02-03T10:00:00,BMFBOVESPA:CCRO3,12.13220921
+66481,2022-02-04T10:00:00,BMFBOVESPA:CCRO3,11.8740771
+66482,2022-02-07T10:00:00,BMFBOVESPA:CCRO3,11.81671441
+66483,2022-02-08T10:00:00,BMFBOVESPA:CCRO3,11.8740771
+66484,2022-02-09T10:00:00,BMFBOVESPA:CCRO3,11.96968159
+66485,2022-02-10T10:00:00,BMFBOVESPA:CCRO3,11.90275845
+66486,2022-02-11T10:00:00,BMFBOVESPA:CCRO3,11.91231889
+66487,2022-02-14T10:00:00,BMFBOVESPA:CCRO3,11.94100024
+66488,2022-02-15T10:00:00,BMFBOVESPA:CCRO3,12.18001145
+66489,2022-02-16T10:00:00,BMFBOVESPA:CCRO3,12.33297863
+66490,2022-02-17T10:00:00,BMFBOVESPA:CCRO3,12.35209953
+66491,2022-02-18T10:00:00,BMFBOVESPA:CCRO3,12.32341818
+66492,2022-02-21T10:00:00,BMFBOVESPA:CCRO3,12.06528607
+66493,2022-02-22T10:00:00,BMFBOVESPA:CCRO3,12.28517639
+66494,2022-02-23T10:00:00,BMFBOVESPA:CCRO3,12.09396742
+66495,2022-02-24T10:00:00,BMFBOVESPA:CCRO3,11.86451665
+66496,2022-02-25T10:00:00,BMFBOVESPA:CCRO3,11.2430875
+66497,2022-03-02T10:00:00,BMFBOVESPA:CCRO3,11.10924122
+66498,2022-03-03T10:00:00,BMFBOVESPA:CCRO3,11.15704346
+66499,2022-03-04T10:00:00,BMFBOVESPA:CCRO3,10.87023
+66500,2022-03-07T10:00:00,BMFBOVESPA:CCRO3,10.54517475
+66501,2022-03-08T10:00:00,BMFBOVESPA:CCRO3,11.15704346
+66502,2022-03-09T10:00:00,BMFBOVESPA:CCRO3,11.78803306
+66503,2022-03-10T10:00:00,BMFBOVESPA:CCRO3,11.64462634
+66504,2022-03-11T10:00:00,BMFBOVESPA:CCRO3,11.36737333
+66505,2022-03-14T10:00:00,BMFBOVESPA:CCRO3,11.2239666
+66506,2022-03-15T10:00:00,BMFBOVESPA:CCRO3,11.26220839
+66507,2022-03-16T10:00:00,BMFBOVESPA:CCRO3,11.81671441
+66508,2022-03-17T10:00:00,BMFBOVESPA:CCRO3,12.21825325
+66509,2022-03-18T10:00:00,BMFBOVESPA:CCRO3,12.28517639
+66510,2022-03-21T10:00:00,BMFBOVESPA:CCRO3,12.24693459
+66511,2022-03-22T10:00:00,BMFBOVESPA:CCRO3,12.38078087
+66512,2022-03-23T10:00:00,BMFBOVESPA:CCRO3,12.5241876
+66513,2022-03-24T10:00:00,BMFBOVESPA:CCRO3,13.46111156
+66514,2022-03-25T10:00:00,BMFBOVESPA:CCRO3,13.5471556
+66515,2022-03-28T10:00:00,BMFBOVESPA:CCRO3,13.35594663
+66516,2022-03-29T10:00:00,BMFBOVESPA:CCRO3,13.22210035
+66517,2022-03-30T10:00:00,BMFBOVESPA:CCRO3,13.05001227
+66518,2022-03-31T10:00:00,BMFBOVESPA:CCRO3,13.09781451
+66519,2022-04-01T10:00:00,BMFBOVESPA:CCRO3,13.61407874
+66520,2022-04-04T10:00:00,BMFBOVESPA:CCRO3,13.193419
+66521,2022-04-05T10:00:00,BMFBOVESPA:CCRO3,13.06913317
+66522,2022-04-06T10:00:00,BMFBOVESPA:CCRO3,12.90660554
+66523,2022-04-07T10:00:00,BMFBOVESPA:CCRO3,12.96396824
+66524,2022-04-08T10:00:00,BMFBOVESPA:CCRO3,13.01177048
+66525,2022-04-11T10:00:00,BMFBOVESPA:CCRO3,12.90660554
+66526,2022-04-12T10:00:00,BMFBOVESPA:CCRO3,12.98308913
+66527,2022-04-13T10:00:00,BMFBOVESPA:CCRO3,12.93528689
+66528,2022-04-14T10:00:00,BMFBOVESPA:CCRO3,12.90660554
+66529,2022-04-18T10:00:00,BMFBOVESPA:CCRO3,13.05001227
+66530,2022-04-19T10:00:00,BMFBOVESPA:CCRO3,13.14561676
+66531,2022-04-20T10:00:00,BMFBOVESPA:CCRO3,13.22971289
+66532,2022-04-22T10:00:00,BMFBOVESPA:CCRO3,12.8352269
+66533,2022-04-25T10:00:00,BMFBOVESPA:CCRO3,12.9410646
+66534,2022-04-26T10:00:00,BMFBOVESPA:CCRO3,12.86409173
+66535,2022-04-27T10:00:00,BMFBOVESPA:CCRO3,12.68128115
+66536,2022-04-28T10:00:00,BMFBOVESPA:CCRO3,12.58506506
+66537,2022-04-29T10:00:00,BMFBOVESPA:CCRO3,11.94041723
+66538,2022-05-02T10:00:00,BMFBOVESPA:CCRO3,11.71912021
+66539,2022-05-03T10:00:00,BMFBOVESPA:CCRO3,11.68063378
+66540,2022-05-04T10:00:00,BMFBOVESPA:CCRO3,12.10398459
+66541,2022-05-05T10:00:00,BMFBOVESPA:CCRO3,11.68063378
+66542,2022-05-06T10:00:00,BMFBOVESPA:CCRO3,11.52668803
+66543,2022-05-09T10:00:00,BMFBOVESPA:CCRO3,11.31501262
+66544,2022-05-10T10:00:00,BMFBOVESPA:CCRO3,11.54593125
+66545,2022-05-11T10:00:00,BMFBOVESPA:CCRO3,11.78647148
+66546,2022-05-12T10:00:00,BMFBOVESPA:CCRO3,11.82495792
+66547,2022-05-13T10:00:00,BMFBOVESPA:CCRO3,11.98852528
+66548,2022-05-16T10:00:00,BMFBOVESPA:CCRO3,12.18095746
+66549,2022-05-17T10:00:00,BMFBOVESPA:CCRO3,12.65241632
+66550,2022-05-18T10:00:00,BMFBOVESPA:CCRO3,12.5273354
+66551,2022-05-19T10:00:00,BMFBOVESPA:CCRO3,12.45036253
+66552,2022-05-20T10:00:00,BMFBOVESPA:CCRO3,12.53695701
+66553,2022-05-23T10:00:00,BMFBOVESPA:CCRO3,12.60430828
+66554,2022-05-24T10:00:00,BMFBOVESPA:CCRO3,12.70052437
+66555,2022-05-25T10:00:00,BMFBOVESPA:CCRO3,12.70052437
+66556,2022-05-26T10:00:00,BMFBOVESPA:CCRO3,12.6331731
+66557,2022-05-27T10:00:00,BMFBOVESPA:CCRO3,12.65241632
+66558,2022-05-30T10:00:00,BMFBOVESPA:CCRO3,12.51771379
+66559,2022-05-31T10:00:00,BMFBOVESPA:CCRO3,12.8352269
+66560,2022-06-01T10:00:00,BMFBOVESPA:CCRO3,12.69090276
+66561,2022-06-02T10:00:00,BMFBOVESPA:CCRO3,12.9410646
+66562,2022-06-03T10:00:00,BMFBOVESPA:CCRO3,12.74863242
+66563,2022-06-06T10:00:00,BMFBOVESPA:CCRO3,12.65241632
+66564,2022-06-07T10:00:00,BMFBOVESPA:CCRO3,12.64279471
+66565,2022-06-08T10:00:00,BMFBOVESPA:CCRO3,12.45036253
+66566,2022-06-09T10:00:00,BMFBOVESPA:CCRO3,12.7293892
+66567,2022-06-10T10:00:00,BMFBOVESPA:CCRO3,12.55620023
+66568,2022-06-13T10:00:00,BMFBOVESPA:CCRO3,11.93079562
+66569,2022-06-14T10:00:00,BMFBOVESPA:CCRO3,11.84420114
+66570,2022-06-15T10:00:00,BMFBOVESPA:CCRO3,12.0173901
+66571,2022-06-17T10:00:00,BMFBOVESPA:CCRO3,11.99814689
+66572,2022-06-20T10:00:00,BMFBOVESPA:CCRO3,11.86344436
+66573,2022-06-21T10:00:00,BMFBOVESPA:CCRO3,12.05587654
+66574,2022-06-22T10:00:00,BMFBOVESPA:CCRO3,12.08474137
+66575,2022-06-23T10:00:00,BMFBOVESPA:CCRO3,12.12322781
+66576,2022-06-24T10:00:00,BMFBOVESPA:CCRO3,12.23868712
+66577,2022-06-27T10:00:00,BMFBOVESPA:CCRO3,12.40225448
+66578,2022-06-28T10:00:00,BMFBOVESPA:CCRO3,12.4214977
+66579,2022-06-29T10:00:00,BMFBOVESPA:CCRO3,12.33490321
+66580,2022-06-30T10:00:00,BMFBOVESPA:CCRO3,12.05587654
+66581,2022-07-01T10:00:00,BMFBOVESPA:CCRO3,11.87306596
+66582,2022-07-04T10:00:00,BMFBOVESPA:CCRO3,11.72874182
+66583,2022-07-05T10:00:00,BMFBOVESPA:CCRO3,11.58441768
+66584,2022-07-06T10:00:00,BMFBOVESPA:CCRO3,11.82495792
+66585,2022-07-07T10:00:00,BMFBOVESPA:CCRO3,11.95966045
+66586,2022-07-08T10:00:00,BMFBOVESPA:CCRO3,11.68063378
+66587,2022-07-11T10:00:00,BMFBOVESPA:CCRO3,11.47857998
+66588,2022-07-12T10:00:00,BMFBOVESPA:CCRO3,11.57479607
+66589,2022-07-13T10:00:00,BMFBOVESPA:CCRO3,11.48820159
+66590,2022-07-14T10:00:00,BMFBOVESPA:CCRO3,11.66139056
+66591,2022-07-15T10:00:00,BMFBOVESPA:CCRO3,11.48820159
+66592,2022-07-18T10:00:00,BMFBOVESPA:CCRO3,11.699877
+66593,2022-07-19T10:00:00,BMFBOVESPA:CCRO3,11.58441768
+66594,2022-07-20T10:00:00,BMFBOVESPA:CCRO3,11.67101217
+66595,2022-07-21T10:00:00,BMFBOVESPA:CCRO3,11.78647148
+66596,2022-07-22T10:00:00,BMFBOVESPA:CCRO3,11.81533631
+66597,2022-07-25T10:00:00,BMFBOVESPA:CCRO3,11.89230918
+66598,2022-07-26T10:00:00,BMFBOVESPA:CCRO3,11.96928206
+66599,2022-07-27T10:00:00,BMFBOVESPA:CCRO3,12.15209264
+66600,2022-07-28T10:00:00,BMFBOVESPA:CCRO3,12.51771379
+66601,2022-07-29T10:00:00,BMFBOVESPA:CCRO3,12.49847057
+66602,2022-08-01T10:00:00,BMFBOVESPA:CCRO3,12.4214977
+66603,2022-08-02T10:00:00,BMFBOVESPA:CCRO3,12.68128115
+66604,2022-08-03T10:00:00,BMFBOVESPA:CCRO3,12.931443
+66605,2022-08-04T10:00:00,BMFBOVESPA:CCRO3,13.27782093
+66606,2022-08-05T10:00:00,BMFBOVESPA:CCRO3,13.26819932
+66607,2022-08-08T10:00:00,BMFBOVESPA:CCRO3,13.56646921
+66608,2022-08-09T10:00:00,BMFBOVESPA:CCRO3,13.30668576
+66609,2022-08-10T10:00:00,BMFBOVESPA:CCRO3,13.5568476
+66610,2022-08-11T10:00:00,BMFBOVESPA:CCRO3,13.2393345
+66611,2022-08-12T10:00:00,BMFBOVESPA:CCRO3,14.13414417
+66612,2022-08-15T10:00:00,BMFBOVESPA:CCRO3,14.01868485
+66613,2022-08-16T10:00:00,BMFBOVESPA:CCRO3,13.7589014
+66614,2022-08-17T10:00:00,BMFBOVESPA:CCRO3,13.71079335
+66615,2022-08-18T10:00:00,BMFBOVESPA:CCRO3,13.66268531
+66616,2022-08-19T10:00:00,BMFBOVESPA:CCRO3,13.49911795
+66617,2022-08-22T10:00:00,BMFBOVESPA:CCRO3,13.67230692
+66618,2022-08-23T10:00:00,BMFBOVESPA:CCRO3,13.4510099
+66619,2022-08-24T10:00:00,BMFBOVESPA:CCRO3,13.4510099
+66620,2022-08-25T10:00:00,BMFBOVESPA:CCRO3,13.47987473
+66621,2022-08-26T10:00:00,BMFBOVESPA:CCRO3,13.33555059
+66622,2022-08-29T10:00:00,BMFBOVESPA:CCRO3,13.53760439
+66623,2022-08-30T10:00:00,BMFBOVESPA:CCRO3,13.36441542
+66624,2022-08-31T10:00:00,BMFBOVESPA:CCRO3,13.26819932
+66625,2022-09-01T10:00:00,BMFBOVESPA:CCRO3,13.26819932
+66626,2022-09-02T10:00:00,BMFBOVESPA:CCRO3,13.43176668
+66627,2022-09-05T10:00:00,BMFBOVESPA:CCRO3,13.73965818
+66628,2022-09-06T10:00:00,BMFBOVESPA:CCRO3,13.39328025
+66629,2022-09-08T10:00:00,BMFBOVESPA:CCRO3,13.57609082
+66630,2022-09-09T10:00:00,BMFBOVESPA:CCRO3,13.85511749
+66631,2022-09-12T10:00:00,BMFBOVESPA:CCRO3,13.73003657
+66632,2022-09-13T10:00:00,BMFBOVESPA:CCRO3,13.08538875
+66633,2022-09-14T10:00:00,BMFBOVESPA:CCRO3,13.2489561
+66634,2022-09-15T10:00:00,BMFBOVESPA:CCRO3,13.0372807
+66635,2022-09-16T10:00:00,BMFBOVESPA:CCRO3,13.0372807
+66636,2022-09-19T10:00:00,BMFBOVESPA:CCRO3,13.28744254
+66637,2022-09-20T10:00:00,BMFBOVESPA:CCRO3,13.18160484
+66638,2022-09-21T10:00:00,BMFBOVESPA:CCRO3,13.12387518
+66639,2022-09-22T10:00:00,BMFBOVESPA:CCRO3,13.4510099
+66640,2022-09-23T10:00:00,BMFBOVESPA:CCRO3,13.16236162
+66641,2022-09-26T10:00:00,BMFBOVESPA:CCRO3,12.79674046
+66642,2022-09-27T10:00:00,BMFBOVESPA:CCRO3,12.31566
+66643,2022-09-28T10:00:00,BMFBOVESPA:CCRO3,12.17133585
+66644,2022-09-29T10:00:00,BMFBOVESPA:CCRO3,11.97890367
+66645,2022-09-30T10:00:00,BMFBOVESPA:CCRO3,12.05587654
+66646,2022-10-03T10:00:00,BMFBOVESPA:CCRO3,12.67165954
+66647,2022-10-04T10:00:00,BMFBOVESPA:CCRO3,12.41187609
+66648,2022-10-05T10:00:00,BMFBOVESPA:CCRO3,12.31566
+66649,2022-10-06T10:00:00,BMFBOVESPA:CCRO3,12.30603839
+66650,2022-10-07T10:00:00,BMFBOVESPA:CCRO3,12.10398459
+66651,2022-10-10T10:00:00,BMFBOVESPA:CCRO3,12.10398459
+66652,2022-10-11T10:00:00,BMFBOVESPA:CCRO3,11.82495792
+66653,2022-10-13T10:00:00,BMFBOVESPA:CCRO3,11.69025539
+66654,2022-10-14T10:00:00,BMFBOVESPA:CCRO3,11.42085032
+66655,2022-10-17T10:00:00,BMFBOVESPA:CCRO3,11.63252573
+66656,2022-10-18T10:00:00,BMFBOVESPA:CCRO3,11.9115524
+66657,2022-10-19T10:00:00,BMFBOVESPA:CCRO3,11.9115524
+66658,2022-10-20T10:00:00,BMFBOVESPA:CCRO3,11.88268757
+66659,2022-10-21T10:00:00,BMFBOVESPA:CCRO3,12.22906551
+66660,2022-10-24T10:00:00,BMFBOVESPA:CCRO3,12.22906551
+66661,2022-10-25T10:00:00,BMFBOVESPA:CCRO3,12.02701171
+66662,2022-10-26T10:00:00,BMFBOVESPA:CCRO3,11.54593125
+66663,2022-10-27T10:00:00,BMFBOVESPA:CCRO3,11.98852528
+66664,2022-10-28T10:00:00,BMFBOVESPA:CCRO3,12.34452482
+66665,2022-10-31T10:00:00,BMFBOVESPA:CCRO3,12.46960575
+66666,2022-11-01T10:00:00,BMFBOVESPA:CCRO3,12.54657862
+66667,2022-11-03T10:00:00,BMFBOVESPA:CCRO3,12.6084542
+66668,2022-11-04T10:00:00,BMFBOVESPA:CCRO3,12.72656618
+66669,2022-11-07T10:00:00,BMFBOVESPA:CCRO3,12.31317424
+66670,2022-11-08T10:00:00,BMFBOVESPA:CCRO3,12.33285957
+66671,2022-11-09T10:00:00,BMFBOVESPA:CCRO3,12.05726494
+66672,2022-11-10T10:00:00,BMFBOVESPA:CCRO3,11.08284108
+66673,2022-11-11T10:00:00,BMFBOVESPA:CCRO3,11.2206384
+66674,2022-11-14T10:00:00,BMFBOVESPA:CCRO3,11.31906505
+66675,2022-11-16T10:00:00,BMFBOVESPA:CCRO3,11.38796371
+66676,2022-11-17T10:00:00,BMFBOVESPA:CCRO3,11.34859304
+66677,2022-11-18T10:00:00,BMFBOVESPA:CCRO3,11.15173974
+66678,2022-11-21T10:00:00,BMFBOVESPA:CCRO3,11.31906505
+66679,2022-11-22T10:00:00,BMFBOVESPA:CCRO3,11.08284108
+66680,2022-11-23T10:00:00,BMFBOVESPA:CCRO3,10.95488643
+66681,2022-11-24T10:00:00,BMFBOVESPA:CCRO3,11.38796371
+66682,2022-11-25T10:00:00,BMFBOVESPA:CCRO3,11.1911104
+66683,2022-11-28T10:00:00,BMFBOVESPA:CCRO3,11.4470197
+66684,2022-11-29T10:00:00,BMFBOVESPA:CCRO3,11.56513168
+66685,2022-11-30T10:00:00,BMFBOVESPA:CCRO3,11.62418767
+66686,2022-12-01T10:00:00,BMFBOVESPA:CCRO3,11.28953705
+66687,2022-12-02T10:00:00,BMFBOVESPA:CCRO3,11.49623302
+66688,2022-12-05T10:00:00,BMFBOVESPA:CCRO3,10.85645978
+66689,2022-12-06T10:00:00,BMFBOVESPA:CCRO3,11.29937972
+66690,2022-12-07T10:00:00,BMFBOVESPA:CCRO3,11.28953705
+66691,2022-12-08T10:00:00,BMFBOVESPA:CCRO3,10.97457176
+66692,2022-12-09T10:00:00,BMFBOVESPA:CCRO3,10.61039315
+66693,2022-12-12T10:00:00,BMFBOVESPA:CCRO3,10.42338251
+66694,2022-12-13T10:00:00,BMFBOVESPA:CCRO3,10.11825989
+66695,2022-12-14T10:00:00,BMFBOVESPA:CCRO3,10.18715854
+66696,2022-12-15T10:00:00,BMFBOVESPA:CCRO3,10.12810255
+66697,2022-12-16T10:00:00,BMFBOVESPA:CCRO3,9.97061991
+66698,2022-12-19T10:00:00,BMFBOVESPA:CCRO3,10.36432652
+66699,2022-12-20T10:00:00,BMFBOVESPA:CCRO3,10.49228117
+66700,2022-12-21T10:00:00,BMFBOVESPA:CCRO3,10.40369718
+66701,2022-12-22T10:00:00,BMFBOVESPA:CCRO3,10.63992115
+66702,2022-12-23T10:00:00,BMFBOVESPA:CCRO3,10.92535844
+66703,2022-12-26T10:00:00,BMFBOVESPA:CCRO3,10.60055048
+66704,2022-12-27T10:00:00,BMFBOVESPA:CCRO3,10.38401185
+66705,2022-12-28T10:00:00,BMFBOVESPA:CCRO3,10.64976381
+66706,2022-12-29T10:00:00,BMFBOVESPA:CCRO3,10.64976381
+66707,2023-01-02T10:00:00,BMFBOVESPA:CCRO3,10.12810255
+66708,2023-01-03T10:00:00,BMFBOVESPA:CCRO3,9.90172125
+66709,2023-01-04T10:00:00,BMFBOVESPA:CCRO3,10.0296759
+66710,2023-01-05T10:00:00,BMFBOVESPA:CCRO3,10.16747321
+66711,2023-01-06T10:00:00,BMFBOVESPA:CCRO3,10.2855852
+66712,2023-01-09T10:00:00,BMFBOVESPA:CCRO3,10.26589987
+66713,2023-01-10T10:00:00,BMFBOVESPA:CCRO3,10.69897714
+66714,2023-01-11T10:00:00,BMFBOVESPA:CCRO3,11.18126773
+66715,2023-01-12T10:00:00,BMFBOVESPA:CCRO3,11.46670503
+66716,2023-01-13T10:00:00,BMFBOVESPA:CCRO3,11.29937972
+66717,2023-01-16T10:00:00,BMFBOVESPA:CCRO3,10.90567311
+66718,2023-01-17T10:00:00,BMFBOVESPA:CCRO3,11.06315575
+66719,2023-01-18T10:00:00,BMFBOVESPA:CCRO3,11.2206384
+66720,2023-01-19T10:00:00,BMFBOVESPA:CCRO3,11.80135565
+66721,2023-01-20T10:00:00,BMFBOVESPA:CCRO3,11.76198498
+66722,2023-01-23T10:00:00,BMFBOVESPA:CCRO3,11.71277166
+66723,2023-01-24T10:00:00,BMFBOVESPA:CCRO3,11.56513168
+66724,2023-01-25T10:00:00,BMFBOVESPA:CCRO3,11.75214232
+66725,2023-01-26T10:00:00,BMFBOVESPA:CCRO3,11.643873
+66726,2023-01-27T10:00:00,BMFBOVESPA:CCRO3,11.55528901
+66727,2023-01-30T10:00:00,BMFBOVESPA:CCRO3,11.59465968
+66728,2023-01-31T10:00:00,BMFBOVESPA:CCRO3,11.57497435
+66729,2023-02-01T10:00:00,BMFBOVESPA:CCRO3,11.50607569
+66730,2023-02-02T10:00:00,BMFBOVESPA:CCRO3,11.45686236
+66731,2023-02-03T10:00:00,BMFBOVESPA:CCRO3,11.07299842
+66732,2023-02-06T10:00:00,BMFBOVESPA:CCRO3,11.20095307
+66733,2023-02-07T10:00:00,BMFBOVESPA:CCRO3,11.08284108
+66734,2023-02-08T10:00:00,BMFBOVESPA:CCRO3,11.17142507
+66735,2023-02-09T10:00:00,BMFBOVESPA:CCRO3,10.9352011
+66736,2023-02-10T10:00:00,BMFBOVESPA:CCRO3,11.05331309
+66737,2023-02-13T10:00:00,BMFBOVESPA:CCRO3,11.07299842
+66738,2023-02-14T10:00:00,BMFBOVESPA:CCRO3,10.88598778
+66739,2023-02-15T10:00:00,BMFBOVESPA:CCRO3,10.94504377
+66740,2023-02-16T10:00:00,BMFBOVESPA:CCRO3,10.90567311
+66741,2023-02-17T10:00:00,BMFBOVESPA:CCRO3,10.78756112
+66742,2023-02-22T13:00:00,BMFBOVESPA:CCRO3,10.78756112
+66743,2023-02-23T10:00:00,BMFBOVESPA:CCRO3,10.84661712
+66744,2023-02-24T10:00:00,BMFBOVESPA:CCRO3,10.84661712
+66745,2023-02-27T10:00:00,BMFBOVESPA:CCRO3,10.80724645
+66746,2023-02-28T10:00:00,BMFBOVESPA:CCRO3,10.81708912
+66747,2023-03-01T10:00:00,BMFBOVESPA:CCRO3,10.72850513
+66748,2023-03-02T10:00:00,BMFBOVESPA:CCRO3,10.59070782
+66749,2023-03-03T10:00:00,BMFBOVESPA:CCRO3,10.61039315
+66750,2023-03-06T10:00:00,BMFBOVESPA:CCRO3,10.79740379
+66751,2023-03-07T10:00:00,BMFBOVESPA:CCRO3,10.87614511
+66752,2023-03-08T10:00:00,BMFBOVESPA:CCRO3,11.43717703
+66753,2023-03-09T10:00:00,BMFBOVESPA:CCRO3,11.52576102
+66754,2023-03-10T10:00:00,BMFBOVESPA:CCRO3,11.36827837
+66755,2023-03-13T10:00:00,BMFBOVESPA:CCRO3,11.61434501
+66756,2023-03-14T10:00:00,BMFBOVESPA:CCRO3,11.54544635
+66757,2023-03-15T10:00:00,BMFBOVESPA:CCRO3,11.61434501
+66758,2023-03-16T10:00:00,BMFBOVESPA:CCRO3,11.72261432
+66759,2023-03-17T10:00:00,BMFBOVESPA:CCRO3,11.73245699
+66760,2023-03-20T10:00:00,BMFBOVESPA:CCRO3,11.53560368
+66761,2023-03-21T10:00:00,BMFBOVESPA:CCRO3,11.58481701
+66762,2023-03-22T10:00:00,BMFBOVESPA:CCRO3,11.8997823
+66763,2023-03-23T10:00:00,BMFBOVESPA:CCRO3,11.38796371
+66764,2023-03-24T10:00:00,BMFBOVESPA:CCRO3,11.62418767
+66765,2023-03-27T10:00:00,BMFBOVESPA:CCRO3,11.70292899
+66766,2023-03-28T10:00:00,BMFBOVESPA:CCRO3,11.92931029
+66767,2023-03-29T10:00:00,BMFBOVESPA:CCRO3,11.68324366
+66768,2023-03-30T10:00:00,BMFBOVESPA:CCRO3,12.25411825
+66769,2023-03-31T10:00:00,BMFBOVESPA:CCRO3,12.59861153
+66770,2023-04-03T10:00:00,BMFBOVESPA:CCRO3,12.44112889
+66771,2023-04-04T10:00:00,BMFBOVESPA:CCRO3,12.50018488
+66772,2023-04-05T10:00:00,BMFBOVESPA:CCRO3,12.48049955
+66773,2023-04-06T10:00:00,BMFBOVESPA:CCRO3,12.62813953
+66774,2023-04-10T10:00:00,BMFBOVESPA:CCRO3,12.64782486
+66775,2023-04-11T10:00:00,BMFBOVESPA:CCRO3,12.75609418
+66776,2023-04-12T10:00:00,BMFBOVESPA:CCRO3,12.98247548
+66777,2023-04-13T10:00:00,BMFBOVESPA:CCRO3,13.30728343
+66778,2023-04-14T10:00:00,BMFBOVESPA:CCRO3,12.84467816
+66779,2023-04-17T10:00:00,BMFBOVESPA:CCRO3,12.87420616
+66780,2023-04-18T10:00:00,BMFBOVESPA:CCRO3,12.79546484
+66781,2023-04-19T10:00:00,BMFBOVESPA:CCRO3,12.73640885
+66782,2023-04-20T10:00:00,BMFBOVESPA:CCRO3,12.831702
+66783,2023-04-24T10:00:00,BMFBOVESPA:CCRO3,12.79221984
+66784,2023-04-25T10:00:00,BMFBOVESPA:CCRO3,12.94027794
+66785,2023-04-26T10:00:00,BMFBOVESPA:CCRO3,13.04885388
+66786,2023-04-27T10:00:00,BMFBOVESPA:CCRO3,13.14755928
+66787,2023-04-28T10:00:00,BMFBOVESPA:CCRO3,13.39432278
+66788,2023-05-02T10:00:00,BMFBOVESPA:CCRO3,13.50289872
+66789,2023-05-03T10:00:00,BMFBOVESPA:CCRO3,13.5226398
+66790,2023-05-04T10:00:00,BMFBOVESPA:CCRO3,13.33509954
+66791,2023-05-05T10:00:00,BMFBOVESPA:CCRO3,13.70030952
+66792,2023-05-08T10:00:00,BMFBOVESPA:CCRO3,13.58186304
+66793,2023-05-09T10:00:00,BMFBOVESPA:CCRO3,13.69043898
+66794,2023-05-10T10:00:00,BMFBOVESPA:CCRO3,13.5719925
+66795,2023-05-11T10:00:00,BMFBOVESPA:CCRO3,13.4732871
+66796,2023-05-12T10:00:00,BMFBOVESPA:CCRO3,13.325229
+66797,2023-05-15T10:00:00,BMFBOVESPA:CCRO3,13.4732871
+66798,2023-05-16T10:00:00,BMFBOVESPA:CCRO3,13.05872442
+66799,2023-05-17T10:00:00,BMFBOVESPA:CCRO3,13.34497008
+66800,2023-05-18T10:00:00,BMFBOVESPA:CCRO3,13.61147466
+66801,2023-05-19T10:00:00,BMFBOVESPA:CCRO3,13.71018006
+66802,2023-05-22T10:00:00,BMFBOVESPA:CCRO3,13.54238088
+66803,2023-05-23T10:00:00,BMFBOVESPA:CCRO3,13.5719925
+66804,2023-05-24T10:00:00,BMFBOVESPA:CCRO3,13.3745817
+66805,2023-05-25T10:00:00,BMFBOVESPA:CCRO3,13.54238088
+66806,2023-05-26T10:00:00,BMFBOVESPA:CCRO3,13.50289872
+66807,2023-05-29T10:00:00,BMFBOVESPA:CCRO3,13.40419332
+66808,2023-05-30T10:00:00,BMFBOVESPA:CCRO3,13.59173358
+66809,2023-05-31T10:00:00,BMFBOVESPA:CCRO3,13.39432278
+66810,2023-06-01T10:00:00,BMFBOVESPA:CCRO3,13.68056844
+66811,2023-06-02T10:00:00,BMFBOVESPA:CCRO3,13.9668141
+66812,2023-06-05T10:00:00,BMFBOVESPA:CCRO3,13.93720248
+66813,2023-06-06T10:00:00,BMFBOVESPA:CCRO3,14.10500166
+66814,2023-06-07T10:00:00,BMFBOVESPA:CCRO3,13.87797924
+66815,2023-06-09T10:00:00,BMFBOVESPA:CCRO3,14.0655195
+66816,2023-06-12T10:00:00,BMFBOVESPA:CCRO3,14.10500166
+66817,2023-06-13T10:00:00,BMFBOVESPA:CCRO3,13.99642572
+66818,2023-06-14T10:00:00,BMFBOVESPA:CCRO3,13.90759086
+66819,2023-06-15T10:00:00,BMFBOVESPA:CCRO3,14.02603734
+66820,2023-06-16T10:00:00,BMFBOVESPA:CCRO3,13.87797924
+66821,2023-06-19T10:00:00,BMFBOVESPA:CCRO3,13.99642572
+66822,2023-06-20T10:00:00,BMFBOVESPA:CCRO3,14.02603734
+66823,2023-06-21T10:00:00,BMFBOVESPA:CCRO3,13.85823816
+66824,2023-06-22T10:00:00,BMFBOVESPA:CCRO3,13.7694033
+66825,2023-06-23T10:00:00,BMFBOVESPA:CCRO3,13.9668141
+66826,2023-06-26T10:00:00,BMFBOVESPA:CCRO3,13.77927384
+66827,2023-06-27T10:00:00,BMFBOVESPA:CCRO3,13.74966222
+66828,2023-06-28T10:00:00,BMFBOVESPA:CCRO3,13.63121574
+66829,2023-06-29T10:00:00,BMFBOVESPA:CCRO3,13.66082736
+66830,2023-06-30T10:00:00,BMFBOVESPA:CCRO3,13.8681087
+66831,2023-07-03T10:00:00,BMFBOVESPA:CCRO3,13.82862654
+66832,2023-07-04T10:00:00,BMFBOVESPA:CCRO3,13.87797924
+66833,2023-07-05T10:00:00,BMFBOVESPA:CCRO3,13.72992114
+66834,2023-07-06T10:00:00,BMFBOVESPA:CCRO3,13.39432278
+66835,2023-07-07T10:00:00,BMFBOVESPA:CCRO3,13.60160412
+66836,2023-07-10T10:00:00,BMFBOVESPA:CCRO3,13.64108628
+66837,2023-07-11T10:00:00,BMFBOVESPA:CCRO3,13.3745817
+66838,2023-07-12T10:00:00,BMFBOVESPA:CCRO3,13.51276926
+66839,2023-07-13T10:00:00,BMFBOVESPA:CCRO3,13.5226398
+66840,2023-07-14T10:00:00,BMFBOVESPA:CCRO3,13.28574684
+66841,2023-07-17T10:00:00,BMFBOVESPA:CCRO3,13.40419332
+66842,2023-07-18T10:00:00,BMFBOVESPA:CCRO3,13.30548792
+66843,2023-07-19T10:00:00,BMFBOVESPA:CCRO3,13.35484062
+66844,2023-07-20T10:00:00,BMFBOVESPA:CCRO3,13.23639414
+66845,2023-07-21T10:00:00,BMFBOVESPA:CCRO3,13.35484062
+66846,2023-07-24T10:00:00,BMFBOVESPA:CCRO3,13.30548792
+66847,2023-07-25T10:00:00,BMFBOVESPA:CCRO3,13.2265236
+66848,2023-07-26T10:00:00,BMFBOVESPA:CCRO3,13.25613522
+66849,2023-07-27T10:00:00,BMFBOVESPA:CCRO3,13.09820658
+66850,2023-07-28T10:00:00,BMFBOVESPA:CCRO3,13.18704144
+66851,2023-07-31T10:00:00,BMFBOVESPA:CCRO3,13.11794766
+66852,2023-08-01T10:00:00,BMFBOVESPA:CCRO3,13.09820658
+66853,2023-08-02T10:00:00,BMFBOVESPA:CCRO3,13.1278182
+66854,2023-08-03T10:00:00,BMFBOVESPA:CCRO3,13.1771709
+66855,2023-08-04T10:00:00,BMFBOVESPA:CCRO3,12.8810547
+66856,2023-08-07T10:00:00,BMFBOVESPA:CCRO3,12.85144308
+66857,2023-08-08T10:00:00,BMFBOVESPA:CCRO3,12.99950118
+66858,2023-08-09T10:00:00,BMFBOVESPA:CCRO3,12.87118416
+66859,2023-08-10T10:00:00,BMFBOVESPA:CCRO3,13.11794766
+66860,2023-08-11T10:00:00,BMFBOVESPA:CCRO3,12.98963064
+66861,2023-08-14T10:00:00,BMFBOVESPA:CCRO3,13.13768874
+66862,2023-08-15T10:00:00,BMFBOVESPA:CCRO3,13.11794766
+66863,2023-08-16T10:00:00,BMFBOVESPA:CCRO3,12.89092524
+66864,2023-08-17T10:00:00,BMFBOVESPA:CCRO3,12.5849385
+66865,2023-08-18T10:00:00,BMFBOVESPA:CCRO3,12.62442066
+66866,2023-08-21T10:00:00,BMFBOVESPA:CCRO3,12.51584472
+66867,2023-08-22T10:00:00,BMFBOVESPA:CCRO3,12.70338498
+66868,2023-08-23T10:00:00,BMFBOVESPA:CCRO3,12.84157254
+66869,2023-08-24T10:00:00,BMFBOVESPA:CCRO3,12.6342912
+66870,2023-08-25T10:00:00,BMFBOVESPA:CCRO3,12.3875277
+66871,2023-08-28T10:00:00,BMFBOVESPA:CCRO3,12.6342912
+66872,2023-08-29T10:00:00,BMFBOVESPA:CCRO3,12.7823493
+66873,2023-08-30T10:00:00,BMFBOVESPA:CCRO3,12.64416174
+66874,2023-08-31T10:00:00,BMFBOVESPA:CCRO3,12.29869284
+66875,2023-09-01T10:00:00,BMFBOVESPA:CCRO3,12.49610364
+66876,2023-09-04T10:00:00,BMFBOVESPA:CCRO3,12.4368804
+66877,2023-09-05T10:00:00,BMFBOVESPA:CCRO3,12.2394696
+66878,2023-09-06T10:00:00,BMFBOVESPA:CCRO3,12.10128204
+66879,2023-09-08T10:00:00,BMFBOVESPA:CCRO3,12.10128204
+66880,2023-09-11T10:00:00,BMFBOVESPA:CCRO3,12.27895176
+66881,2023-09-12T10:00:00,BMFBOVESPA:CCRO3,12.37765716
+66882,2023-09-13T10:00:00,BMFBOVESPA:CCRO3,12.2888223
+66883,2023-09-14T10:00:00,BMFBOVESPA:CCRO3,12.31843392
+66884,2023-09-15T10:00:00,BMFBOVESPA:CCRO3,12.44675094
+66885,2023-09-18T10:00:00,BMFBOVESPA:CCRO3,12.57506796
+66886,2023-09-19T10:00:00,BMFBOVESPA:CCRO3,12.69351444
+66887,2023-09-20T10:00:00,BMFBOVESPA:CCRO3,12.62442066
+66888,2023-09-21T10:00:00,BMFBOVESPA:CCRO3,12.42700986
+66889,2023-09-22T10:00:00,BMFBOVESPA:CCRO3,12.42700986
+66890,2023-09-25T10:00:00,BMFBOVESPA:CCRO3,12.54545634
+66891,2023-09-26T10:00:00,BMFBOVESPA:CCRO3,12.32830446
+66892,2023-09-27T10:00:00,BMFBOVESPA:CCRO3,12.31843392
+66893,2023-09-28T10:00:00,BMFBOVESPA:CCRO3,12.64416174
+66894,2023-09-29T10:00:00,BMFBOVESPA:CCRO3,12.72312606
+66895,2023-10-02T10:00:00,BMFBOVESPA:CCRO3,12.46649202
+66896,2023-10-03T10:00:00,BMFBOVESPA:CCRO3,12.0420588
+66897,2023-10-04T10:00:00,BMFBOVESPA:CCRO3,12.07167042
+66898,2023-10-05T10:00:00,BMFBOVESPA:CCRO3,12.08154096
+66899,2023-10-06T10:00:00,BMFBOVESPA:CCRO3,12.08154096
+66900,2023-10-09T10:00:00,BMFBOVESPA:CCRO3,12.37765716
+66901,2023-10-10T10:00:00,BMFBOVESPA:CCRO3,12.59480904
+66902,2023-10-11T10:00:00,BMFBOVESPA:CCRO3,12.55532688
+66903,2023-10-13T10:00:00,BMFBOVESPA:CCRO3,12.10128204
+66904,2023-10-16T10:00:00,BMFBOVESPA:CCRO3,12.07167042
+66905,2023-10-17T10:00:00,BMFBOVESPA:CCRO3,11.8940007
+66906,2023-10-18T10:00:00,BMFBOVESPA:CCRO3,11.6472372
+66907,2023-10-19T10:00:00,BMFBOVESPA:CCRO3,11.7459426
+66908,2023-10-20T10:00:00,BMFBOVESPA:CCRO3,11.62749612
+66909,2023-10-23T10:00:00,BMFBOVESPA:CCRO3,12.05192934
+66910,2023-10-24T10:00:00,BMFBOVESPA:CCRO3,12.08154096
+66911,2023-10-25T10:00:00,BMFBOVESPA:CCRO3,11.85451854
+66912,2023-10-26T10:00:00,BMFBOVESPA:CCRO3,12.11115258
+66913,2023-10-27T10:00:00,BMFBOVESPA:CCRO3,11.65710774
+66914,2023-10-30T10:00:00,BMFBOVESPA:CCRO3,11.95322394
+66915,2023-10-31T10:00:00,BMFBOVESPA:CCRO3,11.98
+66916,2023-11-01T10:00:00,BMFBOVESPA:CCRO3,12.04
+66917,2023-11-03T10:00:00,BMFBOVESPA:CCRO3,12.35
+66918,2023-11-06T10:00:00,BMFBOVESPA:CCRO3,12.22
+66919,2023-11-07T10:00:00,BMFBOVESPA:CCRO3,12.48
+66920,2023-11-08T10:00:00,BMFBOVESPA:CCRO3,12.41
+66921,2023-11-09T10:00:00,BMFBOVESPA:CCRO3,12.43
+66922,2023-11-10T10:00:00,BMFBOVESPA:CCRO3,12.5
+66923,2023-11-13T10:00:00,BMFBOVESPA:CCRO3,12.52
+66924,2023-11-14T10:00:00,BMFBOVESPA:CCRO3,13.13
+66925,2023-11-16T10:00:00,BMFBOVESPA:CCRO3,13.32
+66926,2023-11-17T10:00:00,BMFBOVESPA:CCRO3,13.11
+66927,2023-11-20T10:00:00,BMFBOVESPA:CCRO3,13.05
+66928,2023-11-21T10:00:00,BMFBOVESPA:CCRO3,13.05
+66929,2023-11-22T10:00:00,BMFBOVESPA:CCRO3,13.17
+66930,2023-11-23T10:00:00,BMFBOVESPA:CCRO3,13.22
+66931,2023-11-24T10:00:00,BMFBOVESPA:CCRO3,13.06
+66932,2023-11-27T10:00:00,BMFBOVESPA:CCRO3,13.3
+66933,2023-11-28T10:00:00,BMFBOVESPA:CCRO3,13.21
+66934,2023-11-29T10:00:00,BMFBOVESPA:CCRO3,13.38
+66935,2023-11-30T10:00:00,BMFBOVESPA:CCRO3,13.54
+66936,2023-12-01T10:00:00,BMFBOVESPA:CCRO3,13.84
+66937,2023-12-04T10:00:00,BMFBOVESPA:CCRO3,13.67
+66938,2023-12-05T10:00:00,BMFBOVESPA:CCRO3,13.83
+66939,2023-12-06T10:00:00,BMFBOVESPA:CCRO3,13.87
+66940,2023-12-07T10:00:00,BMFBOVESPA:CCRO3,13.9
+66941,2023-12-08T10:00:00,BMFBOVESPA:CCRO3,14.05
+66942,2023-12-11T10:00:00,BMFBOVESPA:CCRO3,14.06
+66943,2023-12-12T10:00:00,BMFBOVESPA:CCRO3,13.91
+66944,2023-12-13T10:00:00,BMFBOVESPA:CCRO3,14.2
+66945,2023-12-14T10:00:00,BMFBOVESPA:CCRO3,14.32
+66946,2023-12-15T10:00:00,BMFBOVESPA:CCRO3,14.21
+66947,2023-12-18T10:00:00,BMFBOVESPA:CCRO3,14.25
+66948,2023-12-19T10:00:00,BMFBOVESPA:CCRO3,14.53
+66949,2023-12-20T10:00:00,BMFBOVESPA:CCRO3,14.2
+66950,2023-12-21T10:00:00,BMFBOVESPA:CCRO3,14.35
+66951,2023-12-22T10:00:00,BMFBOVESPA:CCRO3,14.35
+66952,2023-12-26T10:00:00,BMFBOVESPA:CCRO3,14.35
+66953,2023-12-27T10:00:00,BMFBOVESPA:CCRO3,14.33
+66954,2023-12-28T10:00:00,BMFBOVESPA:CCRO3,14.18
+66955,2024-01-02T10:00:00,BMFBOVESPA:CCRO3,13.99
+66956,2024-01-03T10:00:00,BMFBOVESPA:CCRO3,13.97
+66957,2024-01-04T10:00:00,BMFBOVESPA:CCRO3,13.74
+66958,2024-01-05T10:00:00,BMFBOVESPA:CCRO3,13.83
+66959,2024-01-08T10:00:00,BMFBOVESPA:CCRO3,13.99
+66960,2024-01-09T10:00:00,BMFBOVESPA:CCRO3,13.94
+66961,2024-01-10T10:00:00,BMFBOVESPA:CCRO3,13.82
+66962,2024-01-11T10:00:00,BMFBOVESPA:CCRO3,13.71
+66963,2024-01-12T10:00:00,BMFBOVESPA:CCRO3,13.73
+66964,2024-01-15T10:00:00,BMFBOVESPA:CCRO3,13.81
+66965,2024-01-16T10:00:00,BMFBOVESPA:CCRO3,13.4
+66966,2024-01-17T10:00:00,BMFBOVESPA:CCRO3,13.46
+66967,2024-01-18T10:00:00,BMFBOVESPA:CCRO3,13.36
+66968,2024-01-19T10:00:00,BMFBOVESPA:CCRO3,13.51
+66969,2024-01-22T10:00:00,BMFBOVESPA:CCRO3,13.4
+66970,2024-01-23T10:00:00,BMFBOVESPA:CCRO3,13.51
+66971,2024-01-24T10:00:00,BMFBOVESPA:CCRO3,13.34
+66972,2024-01-25T10:00:00,BMFBOVESPA:CCRO3,13.31
+66973,2024-01-26T10:00:00,BMFBOVESPA:CCRO3,13.27
+66974,2017-04-11T10:00:00,BMFBOVESPA:AZUL4,22.4
+66975,2017-04-12T10:00:00,BMFBOVESPA:AZUL4,22.959999
+66976,2017-04-13T10:00:00,BMFBOVESPA:AZUL4,22.99
+66977,2017-04-17T10:00:00,BMFBOVESPA:AZUL4,22.85
+66978,2017-04-18T10:00:00,BMFBOVESPA:AZUL4,23.91
+66979,2017-04-19T10:00:00,BMFBOVESPA:AZUL4,23.92
+66980,2017-04-20T10:00:00,BMFBOVESPA:AZUL4,23.860001
+66981,2017-04-24T10:00:00,BMFBOVESPA:AZUL4,24.200001
+66982,2017-04-25T10:00:00,BMFBOVESPA:AZUL4,24.1
+66983,2017-04-26T10:00:00,BMFBOVESPA:AZUL4,23.940001
+66984,2017-04-27T10:00:00,BMFBOVESPA:AZUL4,23.73
+66985,2017-04-28T10:00:00,BMFBOVESPA:AZUL4,23.959999
+66986,2017-05-02T10:00:00,BMFBOVESPA:AZUL4,25.4
+66987,2017-05-03T10:00:00,BMFBOVESPA:AZUL4,25.5
+66988,2017-05-04T10:00:00,BMFBOVESPA:AZUL4,26.26
+66989,2017-05-05T10:00:00,BMFBOVESPA:AZUL4,26.6
+66990,2017-05-08T10:00:00,BMFBOVESPA:AZUL4,26.0
+66991,2017-05-09T10:00:00,BMFBOVESPA:AZUL4,25.799999
+66992,2017-05-10T10:00:00,BMFBOVESPA:AZUL4,25.690001
+66993,2017-05-11T10:00:00,BMFBOVESPA:AZUL4,25.25
+66994,2017-05-12T10:00:00,BMFBOVESPA:AZUL4,25.25
+66995,2017-05-15T10:00:00,BMFBOVESPA:AZUL4,25.68
+66996,2017-05-16T10:00:00,BMFBOVESPA:AZUL4,26.299999
+66997,2017-05-17T10:00:00,BMFBOVESPA:AZUL4,26.5
+66998,2017-05-18T10:00:00,BMFBOVESPA:AZUL4,22.719999
+66999,2017-05-19T10:00:00,BMFBOVESPA:AZUL4,23.0
+67000,2017-05-22T10:00:00,BMFBOVESPA:AZUL4,22.200001
+67001,2017-05-23T10:00:00,BMFBOVESPA:AZUL4,22.040001
+67002,2017-05-24T10:00:00,BMFBOVESPA:AZUL4,23.950001
+67003,2017-05-25T10:00:00,BMFBOVESPA:AZUL4,25.110001
+67004,2017-05-26T10:00:00,BMFBOVESPA:AZUL4,25.209999
+67005,2017-05-29T10:00:00,BMFBOVESPA:AZUL4,24.809999
+67006,2017-05-30T10:00:00,BMFBOVESPA:AZUL4,24.85
+67007,2017-05-31T10:00:00,BMFBOVESPA:AZUL4,23.59
+67008,2017-06-01T10:00:00,BMFBOVESPA:AZUL4,23.0
+67009,2017-06-02T10:00:00,BMFBOVESPA:AZUL4,23.16
+67010,2017-06-05T10:00:00,BMFBOVESPA:AZUL4,23.6
+67011,2017-06-06T10:00:00,BMFBOVESPA:AZUL4,23.469999
+67012,2017-06-07T10:00:00,BMFBOVESPA:AZUL4,23.57
+67013,2017-06-08T10:00:00,BMFBOVESPA:AZUL4,22.9
+67014,2017-06-09T10:00:00,BMFBOVESPA:AZUL4,23.15
+67015,2017-06-12T10:00:00,BMFBOVESPA:AZUL4,22.700001
+67016,2017-06-13T10:00:00,BMFBOVESPA:AZUL4,23.35
+67017,2017-06-14T10:00:00,BMFBOVESPA:AZUL4,22.9
+67018,2017-06-16T10:00:00,BMFBOVESPA:AZUL4,22.57
+67019,2017-06-19T10:00:00,BMFBOVESPA:AZUL4,22.6
+67020,2017-06-20T10:00:00,BMFBOVESPA:AZUL4,22.950001
+67021,2017-06-21T10:00:00,BMFBOVESPA:AZUL4,23.0
+67022,2017-06-22T10:00:00,BMFBOVESPA:AZUL4,22.799999
+67023,2017-06-23T10:00:00,BMFBOVESPA:AZUL4,23.309999
+67024,2017-06-26T10:00:00,BMFBOVESPA:AZUL4,23.35
+67025,2017-06-27T10:00:00,BMFBOVESPA:AZUL4,23.25
+67026,2017-06-28T10:00:00,BMFBOVESPA:AZUL4,23.08
+67027,2017-06-29T10:00:00,BMFBOVESPA:AZUL4,23.129999
+67028,2017-06-30T10:00:00,BMFBOVESPA:AZUL4,23.450001
+67029,2017-07-03T10:00:00,BMFBOVESPA:AZUL4,23.76
+67030,2017-07-04T10:00:00,BMFBOVESPA:AZUL4,23.92
+67031,2017-07-05T10:00:00,BMFBOVESPA:AZUL4,24.27
+67032,2017-07-06T10:00:00,BMFBOVESPA:AZUL4,24.17
+67033,2017-07-07T10:00:00,BMFBOVESPA:AZUL4,25.030001
+67034,2017-07-10T10:00:00,BMFBOVESPA:AZUL4,25.299999
+67035,2017-07-11T10:00:00,BMFBOVESPA:AZUL4,24.959999
+67036,2017-07-12T10:00:00,BMFBOVESPA:AZUL4,24.959999
+67037,2017-07-13T10:00:00,BMFBOVESPA:AZUL4,25.09
+67038,2017-07-14T10:00:00,BMFBOVESPA:AZUL4,25.209999
+67039,2017-07-17T10:00:00,BMFBOVESPA:AZUL4,25.870001
+67040,2017-07-18T10:00:00,BMFBOVESPA:AZUL4,26.08
+67041,2017-07-19T10:00:00,BMFBOVESPA:AZUL4,26.5
+67042,2017-07-20T10:00:00,BMFBOVESPA:AZUL4,26.0
+67043,2017-07-21T10:00:00,BMFBOVESPA:AZUL4,26.25
+67044,2017-07-24T10:00:00,BMFBOVESPA:AZUL4,26.33
+67045,2017-07-25T10:00:00,BMFBOVESPA:AZUL4,26.530001
+67046,2017-07-26T10:00:00,BMFBOVESPA:AZUL4,26.700001
+67047,2017-07-27T10:00:00,BMFBOVESPA:AZUL4,26.6
+67048,2017-07-28T10:00:00,BMFBOVESPA:AZUL4,26.610001
+67049,2017-07-31T10:00:00,BMFBOVESPA:AZUL4,27.299999
+67050,2017-08-01T10:00:00,BMFBOVESPA:AZUL4,27.200001
+67051,2017-08-02T10:00:00,BMFBOVESPA:AZUL4,27.42
+67052,2017-08-03T10:00:00,BMFBOVESPA:AZUL4,28.040001
+67053,2017-08-04T10:00:00,BMFBOVESPA:AZUL4,27.799999
+67054,2017-08-07T10:00:00,BMFBOVESPA:AZUL4,27.620001
+67055,2017-08-08T10:00:00,BMFBOVESPA:AZUL4,27.700001
+67056,2017-08-09T10:00:00,BMFBOVESPA:AZUL4,28.0
+67057,2017-08-10T10:00:00,BMFBOVESPA:AZUL4,27.49
+67058,2017-08-11T10:00:00,BMFBOVESPA:AZUL4,27.0
+67059,2017-08-14T10:00:00,BMFBOVESPA:AZUL4,27.5
+67060,2017-08-15T10:00:00,BMFBOVESPA:AZUL4,27.209999
+67061,2017-08-16T10:00:00,BMFBOVESPA:AZUL4,27.4
+67062,2017-08-17T10:00:00,BMFBOVESPA:AZUL4,26.6
+67063,2017-08-18T10:00:00,BMFBOVESPA:AZUL4,26.700001
+67064,2017-08-21T10:00:00,BMFBOVESPA:AZUL4,26.200001
+67065,2017-08-22T10:00:00,BMFBOVESPA:AZUL4,26.700001
+67066,2017-08-23T10:00:00,BMFBOVESPA:AZUL4,26.0
+67067,2017-08-24T10:00:00,BMFBOVESPA:AZUL4,26.1
+67068,2017-08-25T10:00:00,BMFBOVESPA:AZUL4,26.4
+67069,2017-08-28T10:00:00,BMFBOVESPA:AZUL4,26.1
+67070,2017-08-29T10:00:00,BMFBOVESPA:AZUL4,26.299999
+67071,2017-08-30T10:00:00,BMFBOVESPA:AZUL4,26.15
+67072,2017-08-31T10:00:00,BMFBOVESPA:AZUL4,26.549999
+67073,2017-09-01T10:00:00,BMFBOVESPA:AZUL4,26.889999
+67074,2017-09-04T10:00:00,BMFBOVESPA:AZUL4,27.18
+67075,2017-09-05T10:00:00,BMFBOVESPA:AZUL4,27.309999
+67076,2017-09-06T10:00:00,BMFBOVESPA:AZUL4,27.84
+67077,2017-09-08T10:00:00,BMFBOVESPA:AZUL4,27.639999
+67078,2017-09-11T10:00:00,BMFBOVESPA:AZUL4,27.9
+67079,2017-09-12T10:00:00,BMFBOVESPA:AZUL4,26.440001
+67080,2017-09-13T10:00:00,BMFBOVESPA:AZUL4,27.91
+67081,2017-09-14T10:00:00,BMFBOVESPA:AZUL4,28.809999
+67082,2017-09-15T10:00:00,BMFBOVESPA:AZUL4,30.0
+67083,2017-09-18T10:00:00,BMFBOVESPA:AZUL4,29.809999
+67084,2017-09-19T10:00:00,BMFBOVESPA:AZUL4,30.040001
+67085,2017-09-20T10:00:00,BMFBOVESPA:AZUL4,30.309999
+67086,2017-09-21T10:00:00,BMFBOVESPA:AZUL4,30.389999
+67087,2017-09-22T10:00:00,BMFBOVESPA:AZUL4,29.85
+67088,2017-09-25T10:00:00,BMFBOVESPA:AZUL4,29.4
+67089,2017-09-26T10:00:00,BMFBOVESPA:AZUL4,28.879999
+67090,2017-09-27T10:00:00,BMFBOVESPA:AZUL4,28.77
+67091,2017-09-28T10:00:00,BMFBOVESPA:AZUL4,28.25
+67092,2017-09-29T10:00:00,BMFBOVESPA:AZUL4,29.200001
+67093,2017-10-02T10:00:00,BMFBOVESPA:AZUL4,28.719999
+67094,2017-10-03T10:00:00,BMFBOVESPA:AZUL4,29.9
+67095,2017-10-04T10:00:00,BMFBOVESPA:AZUL4,29.9
+67096,2017-10-05T10:00:00,BMFBOVESPA:AZUL4,30.120001
+67097,2017-10-06T10:00:00,BMFBOVESPA:AZUL4,30.059999
+67098,2017-10-09T10:00:00,BMFBOVESPA:AZUL4,30.0
+67099,2017-10-10T10:00:00,BMFBOVESPA:AZUL4,30.4
+67100,2017-10-11T10:00:00,BMFBOVESPA:AZUL4,29.85
+67101,2017-10-13T10:00:00,BMFBOVESPA:AZUL4,29.200001
+67102,2017-10-16T09:00:00,BMFBOVESPA:AZUL4,28.709999
+67103,2017-10-17T09:00:00,BMFBOVESPA:AZUL4,28.450001
+67104,2017-10-18T09:00:00,BMFBOVESPA:AZUL4,28.91
+67105,2017-10-19T09:00:00,BMFBOVESPA:AZUL4,28.5
+67106,2017-10-20T09:00:00,BMFBOVESPA:AZUL4,29.299999
+67107,2017-10-23T09:00:00,BMFBOVESPA:AZUL4,29.059999
+67108,2017-10-24T09:00:00,BMFBOVESPA:AZUL4,29.969999
+67109,2017-10-25T09:00:00,BMFBOVESPA:AZUL4,30.0
+67110,2017-10-26T09:00:00,BMFBOVESPA:AZUL4,29.6
+67111,2017-10-27T09:00:00,BMFBOVESPA:AZUL4,29.940001
+67112,2017-10-30T09:00:00,BMFBOVESPA:AZUL4,28.5
+67113,2017-10-31T09:00:00,BMFBOVESPA:AZUL4,27.4
+67114,2017-11-01T09:00:00,BMFBOVESPA:AZUL4,27.360001
+67115,2017-11-03T09:00:00,BMFBOVESPA:AZUL4,26.799999
+67116,2017-11-06T09:00:00,BMFBOVESPA:AZUL4,26.84
+67117,2017-11-07T09:00:00,BMFBOVESPA:AZUL4,25.9
+67118,2017-11-08T09:00:00,BMFBOVESPA:AZUL4,27.0
+67119,2017-11-09T09:00:00,BMFBOVESPA:AZUL4,27.200001
+67120,2017-11-10T09:00:00,BMFBOVESPA:AZUL4,27.09
+67121,2017-11-13T09:00:00,BMFBOVESPA:AZUL4,26.799999
+67122,2017-11-14T09:00:00,BMFBOVESPA:AZUL4,26.440001
+67123,2017-11-16T09:00:00,BMFBOVESPA:AZUL4,26.700001
+67124,2017-11-17T09:00:00,BMFBOVESPA:AZUL4,26.73
+67125,2017-11-21T09:00:00,BMFBOVESPA:AZUL4,28.0
+67126,2017-11-22T09:00:00,BMFBOVESPA:AZUL4,27.879999
+67127,2017-11-23T09:00:00,BMFBOVESPA:AZUL4,27.809999
+67128,2017-11-24T09:00:00,BMFBOVESPA:AZUL4,28.09
+67129,2017-11-27T09:00:00,BMFBOVESPA:AZUL4,27.959999
+67130,2017-11-28T09:00:00,BMFBOVESPA:AZUL4,28.15
+67131,2017-11-29T09:00:00,BMFBOVESPA:AZUL4,27.75
+67132,2017-11-30T09:00:00,BMFBOVESPA:AZUL4,26.870001
+67133,2017-12-01T09:00:00,BMFBOVESPA:AZUL4,26.950001
+67134,2017-12-04T09:00:00,BMFBOVESPA:AZUL4,27.25
+67135,2017-12-05T09:00:00,BMFBOVESPA:AZUL4,27.07
+67136,2017-12-06T09:00:00,BMFBOVESPA:AZUL4,27.0
+67137,2017-12-07T09:00:00,BMFBOVESPA:AZUL4,26.99
+67138,2017-12-08T09:00:00,BMFBOVESPA:AZUL4,26.9
+67139,2017-12-11T09:00:00,BMFBOVESPA:AZUL4,26.700001
+67140,2017-12-12T09:00:00,BMFBOVESPA:AZUL4,26.83
+67141,2017-12-13T09:00:00,BMFBOVESPA:AZUL4,26.549999
+67142,2017-12-14T09:00:00,BMFBOVESPA:AZUL4,26.280001
+67143,2017-12-15T09:00:00,BMFBOVESPA:AZUL4,25.6
+67144,2017-12-18T09:00:00,BMFBOVESPA:AZUL4,25.799999
+67145,2017-12-19T09:00:00,BMFBOVESPA:AZUL4,25.9
+67146,2017-12-20T09:00:00,BMFBOVESPA:AZUL4,26.17
+67147,2017-12-21T09:00:00,BMFBOVESPA:AZUL4,26.5
+67148,2017-12-22T09:00:00,BMFBOVESPA:AZUL4,26.5
+67149,2017-12-26T09:00:00,BMFBOVESPA:AZUL4,26.450001
+67150,2017-12-27T09:00:00,BMFBOVESPA:AZUL4,26.34
+67151,2017-12-28T09:00:00,BMFBOVESPA:AZUL4,26.9
+67152,2018-01-02T09:00:00,BMFBOVESPA:AZUL4,27.15
+67153,2018-01-03T09:00:00,BMFBOVESPA:AZUL4,27.059999
+67154,2018-01-04T09:00:00,BMFBOVESPA:AZUL4,27.23
+67155,2018-01-05T09:00:00,BMFBOVESPA:AZUL4,27.200001
+67156,2018-01-08T09:00:00,BMFBOVESPA:AZUL4,26.91
+67157,2018-01-09T09:00:00,BMFBOVESPA:AZUL4,26.799999
+67158,2018-01-10T09:00:00,BMFBOVESPA:AZUL4,26.450001
+67159,2018-01-11T09:00:00,BMFBOVESPA:AZUL4,26.549999
+67160,2018-01-12T09:00:00,BMFBOVESPA:AZUL4,26.4
+67161,2018-01-15T09:00:00,BMFBOVESPA:AZUL4,26.98
+67162,2018-01-16T09:00:00,BMFBOVESPA:AZUL4,27.15
+67163,2018-01-17T09:00:00,BMFBOVESPA:AZUL4,28.15
+67164,2018-01-18T09:00:00,BMFBOVESPA:AZUL4,28.870001
+67165,2018-01-19T09:00:00,BMFBOVESPA:AZUL4,28.620001
+67166,2018-01-22T09:00:00,BMFBOVESPA:AZUL4,29.0
+67167,2018-01-23T09:00:00,BMFBOVESPA:AZUL4,28.950001
+67168,2018-01-24T09:00:00,BMFBOVESPA:AZUL4,29.5
+67169,2018-01-26T09:00:00,BMFBOVESPA:AZUL4,30.01
+67170,2018-01-29T09:00:00,BMFBOVESPA:AZUL4,30.280001
+67171,2018-01-30T09:00:00,BMFBOVESPA:AZUL4,30.469999
+67172,2018-01-31T09:00:00,BMFBOVESPA:AZUL4,31.049999
+67173,2018-02-01T09:00:00,BMFBOVESPA:AZUL4,31.9
+67174,2018-02-02T09:00:00,BMFBOVESPA:AZUL4,31.200001
+67175,2018-02-05T09:00:00,BMFBOVESPA:AZUL4,30.75
+67176,2018-02-06T09:00:00,BMFBOVESPA:AZUL4,31.4
+67177,2018-02-07T09:00:00,BMFBOVESPA:AZUL4,31.1
+67178,2018-02-08T09:00:00,BMFBOVESPA:AZUL4,30.200001
+67179,2018-02-09T09:00:00,BMFBOVESPA:AZUL4,29.34
+67180,2018-02-14T09:00:00,BMFBOVESPA:AZUL4,29.790001
+67181,2018-02-15T09:00:00,BMFBOVESPA:AZUL4,29.76
+67182,2018-02-16T09:00:00,BMFBOVESPA:AZUL4,29.41
+67183,2018-02-19T10:00:00,BMFBOVESPA:AZUL4,29.4
+67184,2018-02-20T10:00:00,BMFBOVESPA:AZUL4,30.4
+67185,2018-02-21T10:00:00,BMFBOVESPA:AZUL4,31.26
+67186,2018-02-22T10:00:00,BMFBOVESPA:AZUL4,32.490002
+67187,2018-02-23T10:00:00,BMFBOVESPA:AZUL4,32.900002
+67188,2018-02-26T10:00:00,BMFBOVESPA:AZUL4,33.759998
+67189,2018-02-27T10:00:00,BMFBOVESPA:AZUL4,33.669998
+67190,2018-02-28T10:00:00,BMFBOVESPA:AZUL4,33.630001
+67191,2018-03-01T10:00:00,BMFBOVESPA:AZUL4,33.330002
+67192,2018-03-02T10:00:00,BMFBOVESPA:AZUL4,32.900002
+67193,2018-03-05T10:00:00,BMFBOVESPA:AZUL4,33.18
+67194,2018-03-06T10:00:00,BMFBOVESPA:AZUL4,33.700001
+67195,2018-03-07T10:00:00,BMFBOVESPA:AZUL4,33.400002
+67196,2018-03-08T10:00:00,BMFBOVESPA:AZUL4,35.0
+67197,2018-03-09T10:00:00,BMFBOVESPA:AZUL4,36.5
+67198,2018-03-12T10:00:00,BMFBOVESPA:AZUL4,37.169998
+67199,2018-03-13T10:00:00,BMFBOVESPA:AZUL4,37.18
+67200,2018-03-14T10:00:00,BMFBOVESPA:AZUL4,37.0
+67201,2018-03-15T10:00:00,BMFBOVESPA:AZUL4,36.82
+67202,2018-03-16T10:00:00,BMFBOVESPA:AZUL4,36.41
+67203,2018-03-19T10:00:00,BMFBOVESPA:AZUL4,36.380001
+67204,2018-03-20T10:00:00,BMFBOVESPA:AZUL4,36.68
+67205,2018-03-21T10:00:00,BMFBOVESPA:AZUL4,37.490002
+67206,2018-03-22T10:00:00,BMFBOVESPA:AZUL4,37.549999
+67207,2018-03-23T10:00:00,BMFBOVESPA:AZUL4,37.169998
+67208,2018-03-26T10:00:00,BMFBOVESPA:AZUL4,37.990002
+67209,2018-03-27T10:00:00,BMFBOVESPA:AZUL4,38.009998
+67210,2018-03-28T10:00:00,BMFBOVESPA:AZUL4,37.700001
+67211,2018-03-29T10:00:00,BMFBOVESPA:AZUL4,38.200001
+67212,2018-04-02T10:00:00,BMFBOVESPA:AZUL4,37.360001
+67213,2018-04-03T10:00:00,BMFBOVESPA:AZUL4,38.0
+67214,2018-04-04T10:00:00,BMFBOVESPA:AZUL4,36.700001
+67215,2018-04-05T10:00:00,BMFBOVESPA:AZUL4,37.150002
+67216,2018-04-06T10:00:00,BMFBOVESPA:AZUL4,38.689999
+67217,2018-04-09T10:00:00,BMFBOVESPA:AZUL4,38.689999
+67218,2018-04-10T10:00:00,BMFBOVESPA:AZUL4,37.380001
+67219,2018-04-11T10:00:00,BMFBOVESPA:AZUL4,36.400002
+67220,2018-04-12T10:00:00,BMFBOVESPA:AZUL4,37.200001
+67221,2018-04-13T10:00:00,BMFBOVESPA:AZUL4,36.650002
+67222,2018-04-16T10:00:00,BMFBOVESPA:AZUL4,35.889999
+67223,2018-04-17T10:00:00,BMFBOVESPA:AZUL4,36.759998
+67224,2018-04-18T10:00:00,BMFBOVESPA:AZUL4,37.009998
+67225,2018-04-19T10:00:00,BMFBOVESPA:AZUL4,36.599998
+67226,2018-04-20T10:00:00,BMFBOVESPA:AZUL4,36.799999
+67227,2018-04-23T10:00:00,BMFBOVESPA:AZUL4,36.959999
+67228,2018-04-24T10:00:00,BMFBOVESPA:AZUL4,35.849998
+67229,2018-04-25T10:00:00,BMFBOVESPA:AZUL4,34.240002
+67230,2018-04-26T10:00:00,BMFBOVESPA:AZUL4,34.349998
+67231,2018-04-27T10:00:00,BMFBOVESPA:AZUL4,35.41
+67232,2018-04-30T10:00:00,BMFBOVESPA:AZUL4,36.400002
+67233,2018-05-02T10:00:00,BMFBOVESPA:AZUL4,35.509998
+67234,2018-05-03T10:00:00,BMFBOVESPA:AZUL4,33.779999
+67235,2018-05-04T10:00:00,BMFBOVESPA:AZUL4,33.48
+67236,2018-05-07T10:00:00,BMFBOVESPA:AZUL4,33.0
+67237,2018-05-08T10:00:00,BMFBOVESPA:AZUL4,33.09
+67238,2018-05-09T10:00:00,BMFBOVESPA:AZUL4,31.0
+67239,2018-05-10T10:00:00,BMFBOVESPA:AZUL4,32.0
+67240,2018-05-11T10:00:00,BMFBOVESPA:AZUL4,30.559999
+67241,2018-05-14T10:00:00,BMFBOVESPA:AZUL4,29.42
+67242,2018-05-15T10:00:00,BMFBOVESPA:AZUL4,27.9
+67243,2018-05-16T10:00:00,BMFBOVESPA:AZUL4,27.299999
+67244,2018-05-17T10:00:00,BMFBOVESPA:AZUL4,25.540001
+67245,2018-05-18T10:00:00,BMFBOVESPA:AZUL4,26.15
+67246,2018-05-21T10:00:00,BMFBOVESPA:AZUL4,27.4
+67247,2018-05-22T10:00:00,BMFBOVESPA:AZUL4,28.65
+67248,2018-05-23T10:00:00,BMFBOVESPA:AZUL4,27.639999
+67249,2018-05-24T10:00:00,BMFBOVESPA:AZUL4,27.4
+67250,2018-05-25T10:00:00,BMFBOVESPA:AZUL4,28.049999
+67251,2018-05-28T10:00:00,BMFBOVESPA:AZUL4,27.0
+67252,2018-05-29T10:00:00,BMFBOVESPA:AZUL4,27.08
+67253,2018-05-30T10:00:00,BMFBOVESPA:AZUL4,26.51
+67254,2018-06-01T10:00:00,BMFBOVESPA:AZUL4,26.5
+67255,2018-06-04T10:00:00,BMFBOVESPA:AZUL4,27.0
+67256,2018-06-05T10:00:00,BMFBOVESPA:AZUL4,25.4
+67257,2018-06-06T10:00:00,BMFBOVESPA:AZUL4,24.42
+67258,2018-06-07T10:00:00,BMFBOVESPA:AZUL4,23.51
+67259,2018-06-08T10:00:00,BMFBOVESPA:AZUL4,23.200001
+67260,2018-06-11T10:00:00,BMFBOVESPA:AZUL4,24.299999
+67261,2018-06-12T10:00:00,BMFBOVESPA:AZUL4,23.809999
+67262,2018-06-13T10:00:00,BMFBOVESPA:AZUL4,23.84
+67263,2018-06-14T10:00:00,BMFBOVESPA:AZUL4,23.85
+67264,2018-06-15T10:00:00,BMFBOVESPA:AZUL4,22.83
+67265,2018-06-18T10:00:00,BMFBOVESPA:AZUL4,22.51
+67266,2018-06-19T10:00:00,BMFBOVESPA:AZUL4,23.1
+67267,2018-06-20T10:00:00,BMFBOVESPA:AZUL4,23.360001
+67268,2018-06-21T10:00:00,BMFBOVESPA:AZUL4,22.16
+67269,2018-06-22T10:00:00,BMFBOVESPA:AZUL4,22.17
+67270,2018-06-25T10:00:00,BMFBOVESPA:AZUL4,21.870001
+67271,2018-06-26T10:00:00,BMFBOVESPA:AZUL4,22.0
+67272,2018-06-27T10:00:00,BMFBOVESPA:AZUL4,21.4
+67273,2018-06-28T10:00:00,BMFBOVESPA:AZUL4,21.5
+67274,2018-06-29T10:00:00,BMFBOVESPA:AZUL4,21.33
+67275,2018-07-02T10:00:00,BMFBOVESPA:AZUL4,20.709999
+67276,2018-07-03T10:00:00,BMFBOVESPA:AZUL4,20.73
+67277,2018-07-04T10:00:00,BMFBOVESPA:AZUL4,21.0
+67278,2018-07-05T10:00:00,BMFBOVESPA:AZUL4,20.43
+67279,2018-07-06T10:00:00,BMFBOVESPA:AZUL4,20.799999
+67280,2018-07-10T10:00:00,BMFBOVESPA:AZUL4,20.690001
+67281,2018-07-11T10:00:00,BMFBOVESPA:AZUL4,20.9
+67282,2018-07-12T10:00:00,BMFBOVESPA:AZUL4,21.73
+67283,2018-07-13T10:00:00,BMFBOVESPA:AZUL4,21.85
+67284,2018-07-16T10:00:00,BMFBOVESPA:AZUL4,22.790001
+67285,2018-07-17T10:00:00,BMFBOVESPA:AZUL4,23.68
+67286,2018-07-18T10:00:00,BMFBOVESPA:AZUL4,23.91
+67287,2018-07-19T10:00:00,BMFBOVESPA:AZUL4,23.76
+67288,2018-07-20T10:00:00,BMFBOVESPA:AZUL4,24.18
+67289,2018-07-23T10:00:00,BMFBOVESPA:AZUL4,24.639999
+67290,2018-07-24T10:00:00,BMFBOVESPA:AZUL4,24.75
+67291,2018-07-25T10:00:00,BMFBOVESPA:AZUL4,25.76
+67292,2018-07-26T10:00:00,BMFBOVESPA:AZUL4,25.469999
+67293,2018-07-27T10:00:00,BMFBOVESPA:AZUL4,25.290001
+67294,2018-07-30T10:00:00,BMFBOVESPA:AZUL4,24.32
+67295,2018-07-31T10:00:00,BMFBOVESPA:AZUL4,24.129999
+67296,2018-08-01T10:00:00,BMFBOVESPA:AZUL4,23.889999
+67297,2018-08-02T10:00:00,BMFBOVESPA:AZUL4,23.75
+67298,2018-08-03T10:00:00,BMFBOVESPA:AZUL4,24.57
+67299,2018-08-06T10:00:00,BMFBOVESPA:AZUL4,24.34
+67300,2018-08-07T10:00:00,BMFBOVESPA:AZUL4,24.43
+67301,2018-08-08T10:00:00,BMFBOVESPA:AZUL4,23.379999
+67302,2018-08-09T10:00:00,BMFBOVESPA:AZUL4,24.02
+67303,2018-08-10T10:00:00,BMFBOVESPA:AZUL4,23.1
+67304,2018-08-13T10:00:00,BMFBOVESPA:AZUL4,23.360001
+67305,2018-08-14T10:00:00,BMFBOVESPA:AZUL4,24.120001
+67306,2018-08-15T10:00:00,BMFBOVESPA:AZUL4,24.309999
+67307,2018-08-16T10:00:00,BMFBOVESPA:AZUL4,24.870001
+67308,2018-08-17T10:00:00,BMFBOVESPA:AZUL4,24.389999
+67309,2018-08-20T10:00:00,BMFBOVESPA:AZUL4,24.540001
+67310,2018-08-21T10:00:00,BMFBOVESPA:AZUL4,23.709999
+67311,2018-08-22T10:00:00,BMFBOVESPA:AZUL4,22.450001
+67312,2018-08-23T10:00:00,BMFBOVESPA:AZUL4,22.049999
+67313,2018-08-24T10:00:00,BMFBOVESPA:AZUL4,22.0
+67314,2018-08-27T10:00:00,BMFBOVESPA:AZUL4,22.5
+67315,2018-08-28T10:00:00,BMFBOVESPA:AZUL4,22.65
+67316,2018-08-29T10:00:00,BMFBOVESPA:AZUL4,22.65
+67317,2018-08-30T10:00:00,BMFBOVESPA:AZUL4,22.309999
+67318,2018-08-31T10:00:00,BMFBOVESPA:AZUL4,23.0
+67319,2018-09-03T10:00:00,BMFBOVESPA:AZUL4,23.34
+67320,2018-09-04T10:00:00,BMFBOVESPA:AZUL4,22.290001
+67321,2018-09-05T10:00:00,BMFBOVESPA:AZUL4,22.379999
+67322,2018-09-06T10:00:00,BMFBOVESPA:AZUL4,22.700001
+67323,2018-09-10T10:00:00,BMFBOVESPA:AZUL4,23.0
+67324,2018-09-11T10:00:00,BMFBOVESPA:AZUL4,22.0
+67325,2018-09-12T10:00:00,BMFBOVESPA:AZUL4,21.9
+67326,2018-09-13T10:00:00,BMFBOVESPA:AZUL4,21.98
+67327,2018-09-14T10:00:00,BMFBOVESPA:AZUL4,22.6
+67328,2018-09-17T10:00:00,BMFBOVESPA:AZUL4,23.49
+67329,2018-09-18T10:00:00,BMFBOVESPA:AZUL4,23.530001
+67330,2018-09-19T10:00:00,BMFBOVESPA:AZUL4,23.85
+67331,2018-09-20T10:00:00,BMFBOVESPA:AZUL4,24.459999
+67332,2018-09-21T10:00:00,BMFBOVESPA:AZUL4,25.299999
+67333,2018-09-24T10:00:00,BMFBOVESPA:AZUL4,23.690001
+67334,2018-09-25T10:00:00,BMFBOVESPA:AZUL4,23.75
+67335,2018-09-26T10:00:00,BMFBOVESPA:AZUL4,23.790001
+67336,2018-09-27T10:00:00,BMFBOVESPA:AZUL4,24.530001
+67337,2018-09-28T10:00:00,BMFBOVESPA:AZUL4,24.049999
+67338,2018-10-01T10:00:00,BMFBOVESPA:AZUL4,22.92
+67339,2018-10-02T10:00:00,BMFBOVESPA:AZUL4,23.799999
+67340,2018-10-03T10:00:00,BMFBOVESPA:AZUL4,24.5
+67341,2018-10-04T10:00:00,BMFBOVESPA:AZUL4,24.799999
+67342,2018-10-05T10:00:00,BMFBOVESPA:AZUL4,24.99
+67343,2018-10-08T10:00:00,BMFBOVESPA:AZUL4,28.040001
+67344,2018-10-09T10:00:00,BMFBOVESPA:AZUL4,28.450001
+67345,2018-10-10T10:00:00,BMFBOVESPA:AZUL4,26.530001
+67346,2018-10-11T10:00:00,BMFBOVESPA:AZUL4,26.35
+67347,2018-10-15T10:00:00,BMFBOVESPA:AZUL4,26.780001
+67348,2018-10-16T10:00:00,BMFBOVESPA:AZUL4,27.74
+67349,2018-10-17T10:00:00,BMFBOVESPA:AZUL4,27.9
+67350,2018-10-18T10:00:00,BMFBOVESPA:AZUL4,28.34
+67351,2018-10-19T10:00:00,BMFBOVESPA:AZUL4,28.0
+67352,2018-10-22T10:00:00,BMFBOVESPA:AZUL4,28.5
+67353,2018-10-23T10:00:00,BMFBOVESPA:AZUL4,28.690001
+67354,2018-10-24T10:00:00,BMFBOVESPA:AZUL4,27.700001
+67355,2018-10-25T10:00:00,BMFBOVESPA:AZUL4,27.860001
+67356,2018-10-26T10:00:00,BMFBOVESPA:AZUL4,29.200001
+67357,2018-10-29T10:00:00,BMFBOVESPA:AZUL4,28.73
+67358,2018-10-30T10:00:00,BMFBOVESPA:AZUL4,30.959999
+67359,2018-10-31T10:00:00,BMFBOVESPA:AZUL4,30.59
+67360,2018-11-01T10:00:00,BMFBOVESPA:AZUL4,31.639999
+67361,2018-11-05T09:00:00,BMFBOVESPA:AZUL4,32.549999
+67362,2018-11-06T09:00:00,BMFBOVESPA:AZUL4,31.65
+67363,2018-11-07T09:00:00,BMFBOVESPA:AZUL4,31.450001
+67364,2018-11-08T09:00:00,BMFBOVESPA:AZUL4,30.450001
+67365,2018-11-09T09:00:00,BMFBOVESPA:AZUL4,31.84
+67366,2018-11-12T09:00:00,BMFBOVESPA:AZUL4,32.889999
+67367,2018-11-13T09:00:00,BMFBOVESPA:AZUL4,32.849998
+67368,2018-11-14T09:00:00,BMFBOVESPA:AZUL4,33.360001
+67369,2018-11-16T09:00:00,BMFBOVESPA:AZUL4,35.0
+67370,2018-11-19T09:00:00,BMFBOVESPA:AZUL4,34.389999
+67371,2018-11-21T09:00:00,BMFBOVESPA:AZUL4,34.91
+67372,2018-11-22T09:00:00,BMFBOVESPA:AZUL4,35.669998
+67373,2018-11-23T09:00:00,BMFBOVESPA:AZUL4,36.0
+67374,2018-11-26T09:00:00,BMFBOVESPA:AZUL4,33.110001
+67375,2018-11-27T09:00:00,BMFBOVESPA:AZUL4,33.82
+67376,2018-11-28T09:00:00,BMFBOVESPA:AZUL4,34.470001
+67377,2018-11-29T09:00:00,BMFBOVESPA:AZUL4,34.299999
+67378,2018-11-30T09:00:00,BMFBOVESPA:AZUL4,34.740002
+67379,2018-12-03T09:00:00,BMFBOVESPA:AZUL4,33.119999
+67380,2018-12-04T09:00:00,BMFBOVESPA:AZUL4,32.139999
+67381,2018-12-05T09:00:00,BMFBOVESPA:AZUL4,33.240002
+67382,2018-12-06T09:00:00,BMFBOVESPA:AZUL4,32.580002
+67383,2018-12-07T09:00:00,BMFBOVESPA:AZUL4,31.35
+67384,2018-12-10T09:00:00,BMFBOVESPA:AZUL4,30.860001
+67385,2018-12-11T09:00:00,BMFBOVESPA:AZUL4,32.869999
+67386,2018-12-12T09:00:00,BMFBOVESPA:AZUL4,33.650002
+67387,2018-12-13T09:00:00,BMFBOVESPA:AZUL4,33.900002
+67388,2018-12-14T09:00:00,BMFBOVESPA:AZUL4,33.349998
+67389,2018-12-17T09:00:00,BMFBOVESPA:AZUL4,31.85
+67390,2018-12-18T09:00:00,BMFBOVESPA:AZUL4,33.0
+67391,2018-12-19T09:00:00,BMFBOVESPA:AZUL4,32.369999
+67392,2018-12-20T09:00:00,BMFBOVESPA:AZUL4,33.5
+67393,2018-12-21T09:00:00,BMFBOVESPA:AZUL4,35.0
+67394,2018-12-26T09:00:00,BMFBOVESPA:AZUL4,34.889999
+67395,2018-12-27T09:00:00,BMFBOVESPA:AZUL4,34.91
+67396,2018-12-28T09:00:00,BMFBOVESPA:AZUL4,36.0
+67397,2019-01-02T09:00:00,BMFBOVESPA:AZUL4,36.330002
+67398,2019-01-03T09:00:00,BMFBOVESPA:AZUL4,36.369999
+67399,2019-01-04T09:00:00,BMFBOVESPA:AZUL4,36.25
+67400,2019-01-07T09:00:00,BMFBOVESPA:AZUL4,35.299999
+67401,2019-01-08T09:00:00,BMFBOVESPA:AZUL4,34.720001
+67402,2019-01-09T09:00:00,BMFBOVESPA:AZUL4,35.150002
+67403,2019-01-10T09:00:00,BMFBOVESPA:AZUL4,35.91
+67404,2019-01-11T09:00:00,BMFBOVESPA:AZUL4,37.200001
+67405,2019-01-14T09:00:00,BMFBOVESPA:AZUL4,37.470001
+67406,2019-01-15T09:00:00,BMFBOVESPA:AZUL4,37.0
+67407,2019-01-16T09:00:00,BMFBOVESPA:AZUL4,37.0
+67408,2019-01-17T09:00:00,BMFBOVESPA:AZUL4,37.049999
+67409,2019-01-18T09:00:00,BMFBOVESPA:AZUL4,36.360001
+67410,2019-01-21T09:00:00,BMFBOVESPA:AZUL4,36.18
+67411,2019-01-22T09:00:00,BMFBOVESPA:AZUL4,35.5
+67412,2019-01-23T09:00:00,BMFBOVESPA:AZUL4,36.0
+67413,2019-01-24T09:00:00,BMFBOVESPA:AZUL4,36.060001
+67414,2019-01-28T09:00:00,BMFBOVESPA:AZUL4,35.060001
+67415,2019-01-29T09:00:00,BMFBOVESPA:AZUL4,34.799999
+67416,2019-01-30T09:00:00,BMFBOVESPA:AZUL4,35.950001
+67417,2019-01-31T09:00:00,BMFBOVESPA:AZUL4,37.110001
+67418,2019-02-01T09:00:00,BMFBOVESPA:AZUL4,37.200001
+67419,2019-02-04T09:00:00,BMFBOVESPA:AZUL4,38.040001
+67420,2019-02-05T09:00:00,BMFBOVESPA:AZUL4,38.59
+67421,2019-02-06T09:00:00,BMFBOVESPA:AZUL4,37.299999
+67422,2019-02-07T09:00:00,BMFBOVESPA:AZUL4,36.18
+67423,2019-02-08T09:00:00,BMFBOVESPA:AZUL4,37.0
+67424,2019-02-11T09:00:00,BMFBOVESPA:AZUL4,37.200001
+67425,2019-02-12T09:00:00,BMFBOVESPA:AZUL4,38.259998
+67426,2019-02-13T09:00:00,BMFBOVESPA:AZUL4,38.400002
+67427,2019-02-14T09:00:00,BMFBOVESPA:AZUL4,38.599998
+67428,2019-02-15T09:00:00,BMFBOVESPA:AZUL4,38.5
+67429,2019-02-18T10:00:00,BMFBOVESPA:AZUL4,38.880001
+67430,2019-02-19T10:00:00,BMFBOVESPA:AZUL4,38.66
+67431,2019-02-20T10:00:00,BMFBOVESPA:AZUL4,38.150002
+67432,2019-02-21T10:00:00,BMFBOVESPA:AZUL4,37.490002
+67433,2019-02-22T10:00:00,BMFBOVESPA:AZUL4,37.900002
+67434,2019-02-25T10:00:00,BMFBOVESPA:AZUL4,38.200001
+67435,2019-02-26T10:00:00,BMFBOVESPA:AZUL4,38.5
+67436,2019-02-27T10:00:00,BMFBOVESPA:AZUL4,37.900002
+67437,2019-02-28T10:00:00,BMFBOVESPA:AZUL4,37.650002
+67438,2019-03-01T10:00:00,BMFBOVESPA:AZUL4,36.75
+67439,2019-03-06T10:00:00,BMFBOVESPA:AZUL4,36.700001
+67440,2019-03-07T10:00:00,BMFBOVESPA:AZUL4,36.400002
+67441,2019-03-08T10:00:00,BMFBOVESPA:AZUL4,37.060001
+67442,2019-03-11T10:00:00,BMFBOVESPA:AZUL4,39.450001
+67443,2019-03-12T10:00:00,BMFBOVESPA:AZUL4,40.209999
+67444,2019-03-13T10:00:00,BMFBOVESPA:AZUL4,40.5
+67445,2019-03-14T10:00:00,BMFBOVESPA:AZUL4,41.279999
+67446,2019-03-15T10:00:00,BMFBOVESPA:AZUL4,41.5
+67447,2019-03-18T10:00:00,BMFBOVESPA:AZUL4,42.220001
+67448,2019-03-19T10:00:00,BMFBOVESPA:AZUL4,42.07
+67449,2019-03-20T10:00:00,BMFBOVESPA:AZUL4,41.169998
+67450,2019-03-21T10:00:00,BMFBOVESPA:AZUL4,40.950001
+67451,2019-03-22T10:00:00,BMFBOVESPA:AZUL4,39.450001
+67452,2019-03-25T10:00:00,BMFBOVESPA:AZUL4,39.02
+67453,2019-03-26T10:00:00,BMFBOVESPA:AZUL4,39.77
+67454,2019-03-27T10:00:00,BMFBOVESPA:AZUL4,37.689999
+67455,2019-03-28T10:00:00,BMFBOVESPA:AZUL4,37.25
+67456,2019-03-29T10:00:00,BMFBOVESPA:AZUL4,38.27
+67457,2019-04-01T10:00:00,BMFBOVESPA:AZUL4,38.939999
+67458,2019-04-02T10:00:00,BMFBOVESPA:AZUL4,38.799999
+67459,2019-04-03T10:00:00,BMFBOVESPA:AZUL4,38.959999
+67460,2019-04-04T10:00:00,BMFBOVESPA:AZUL4,38.790001
+67461,2019-04-05T10:00:00,BMFBOVESPA:AZUL4,37.450001
+67462,2019-04-08T10:00:00,BMFBOVESPA:AZUL4,36.049999
+67463,2019-04-09T10:00:00,BMFBOVESPA:AZUL4,35.75
+67464,2019-04-10T10:00:00,BMFBOVESPA:AZUL4,36.049999
+67465,2019-04-11T10:00:00,BMFBOVESPA:AZUL4,34.779999
+67466,2019-04-12T10:00:00,BMFBOVESPA:AZUL4,33.75
+67467,2019-04-15T10:00:00,BMFBOVESPA:AZUL4,32.700001
+67468,2019-04-16T10:00:00,BMFBOVESPA:AZUL4,33.18
+67469,2019-04-17T10:00:00,BMFBOVESPA:AZUL4,31.700001
+67470,2019-04-18T10:00:00,BMFBOVESPA:AZUL4,33.630001
+67471,2019-04-22T10:00:00,BMFBOVESPA:AZUL4,33.98
+67472,2019-04-23T10:00:00,BMFBOVESPA:AZUL4,34.169998
+67473,2019-04-24T10:00:00,BMFBOVESPA:AZUL4,33.48
+67474,2019-04-25T10:00:00,BMFBOVESPA:AZUL4,33.25
+67475,2019-04-26T10:00:00,BMFBOVESPA:AZUL4,33.610001
+67476,2019-04-29T10:00:00,BMFBOVESPA:AZUL4,33.66
+67477,2019-04-30T10:00:00,BMFBOVESPA:AZUL4,34.0
+67478,2019-05-02T10:00:00,BMFBOVESPA:AZUL4,34.599998
+67479,2019-05-03T10:00:00,BMFBOVESPA:AZUL4,36.080002
+67480,2019-05-06T10:00:00,BMFBOVESPA:AZUL4,35.0
+67481,2019-05-07T10:00:00,BMFBOVESPA:AZUL4,35.279999
+67482,2019-05-08T10:00:00,BMFBOVESPA:AZUL4,37.0
+67483,2019-05-09T10:00:00,BMFBOVESPA:AZUL4,38.0
+67484,2019-05-10T10:00:00,BMFBOVESPA:AZUL4,38.09
+67485,2019-05-13T10:00:00,BMFBOVESPA:AZUL4,36.599998
+67486,2019-05-14T10:00:00,BMFBOVESPA:AZUL4,35.150002
+67487,2019-05-15T10:00:00,BMFBOVESPA:AZUL4,34.630001
+67488,2019-05-16T10:00:00,BMFBOVESPA:AZUL4,33.299999
+67489,2019-05-17T10:00:00,BMFBOVESPA:AZUL4,32.66
+67490,2019-05-20T10:00:00,BMFBOVESPA:AZUL4,33.41
+67491,2019-05-21T10:00:00,BMFBOVESPA:AZUL4,35.240002
+67492,2019-05-22T10:00:00,BMFBOVESPA:AZUL4,35.68
+67493,2019-05-23T10:00:00,BMFBOVESPA:AZUL4,35.310001
+67494,2019-05-24T10:00:00,BMFBOVESPA:AZUL4,35.450001
+67495,2019-05-27T10:00:00,BMFBOVESPA:AZUL4,36.450001
+67496,2019-05-28T10:00:00,BMFBOVESPA:AZUL4,38.25
+67497,2019-05-29T10:00:00,BMFBOVESPA:AZUL4,38.150002
+67498,2019-05-30T10:00:00,BMFBOVESPA:AZUL4,39.299999
+67499,2019-05-31T10:00:00,BMFBOVESPA:AZUL4,39.200001
+67500,2019-06-03T10:00:00,BMFBOVESPA:AZUL4,39.689999
+67501,2019-06-04T10:00:00,BMFBOVESPA:AZUL4,40.0
+67502,2019-06-05T10:00:00,BMFBOVESPA:AZUL4,40.619999
+67503,2019-06-06T10:00:00,BMFBOVESPA:AZUL4,42.689999
+67504,2019-06-07T10:00:00,BMFBOVESPA:AZUL4,43.66
+67505,2019-06-10T10:00:00,BMFBOVESPA:AZUL4,44.099998
+67506,2019-06-11T10:00:00,BMFBOVESPA:AZUL4,43.740002
+67507,2019-06-12T10:00:00,BMFBOVESPA:AZUL4,43.619999
+67508,2019-06-13T10:00:00,BMFBOVESPA:AZUL4,44.25
+67509,2019-06-14T10:00:00,BMFBOVESPA:AZUL4,43.790001
+67510,2019-06-17T10:00:00,BMFBOVESPA:AZUL4,44.779999
+67511,2019-06-18T10:00:00,BMFBOVESPA:AZUL4,45.25
+67512,2019-06-19T10:00:00,BMFBOVESPA:AZUL4,45.400002
+67513,2019-06-21T10:00:00,BMFBOVESPA:AZUL4,44.259998
+67514,2019-06-24T10:00:00,BMFBOVESPA:AZUL4,43.57
+67515,2019-06-25T10:00:00,BMFBOVESPA:AZUL4,42.599998
+67516,2019-06-26T10:00:00,BMFBOVESPA:AZUL4,42.389999
+67517,2019-06-27T10:00:00,BMFBOVESPA:AZUL4,42.470001
+67518,2019-06-28T10:00:00,BMFBOVESPA:AZUL4,43.290001
+67519,2019-07-01T10:00:00,BMFBOVESPA:AZUL4,42.09
+67520,2019-07-02T10:00:00,BMFBOVESPA:AZUL4,42.41
+67521,2019-07-03T10:00:00,BMFBOVESPA:AZUL4,44.16
+67522,2019-07-04T10:00:00,BMFBOVESPA:AZUL4,46.75
+67523,2019-07-05T10:00:00,BMFBOVESPA:AZUL4,48.450001
+67524,2019-07-08T10:00:00,BMFBOVESPA:AZUL4,48.73
+67525,2019-07-10T10:00:00,BMFBOVESPA:AZUL4,49.990002
+67526,2019-07-11T10:00:00,BMFBOVESPA:AZUL4,49.470001
+67527,2019-07-12T10:00:00,BMFBOVESPA:AZUL4,49.09
+67528,2019-07-15T10:00:00,BMFBOVESPA:AZUL4,49.360001
+67529,2019-07-16T10:00:00,BMFBOVESPA:AZUL4,50.0
+67530,2019-07-17T10:00:00,BMFBOVESPA:AZUL4,49.639999
+67531,2019-07-18T10:00:00,BMFBOVESPA:AZUL4,49.849998
+67532,2019-07-19T10:00:00,BMFBOVESPA:AZUL4,49.700001
+67533,2019-07-22T10:00:00,BMFBOVESPA:AZUL4,49.900002
+67534,2019-07-23T10:00:00,BMFBOVESPA:AZUL4,49.029999
+67535,2019-07-24T10:00:00,BMFBOVESPA:AZUL4,49.450001
+67536,2019-07-25T10:00:00,BMFBOVESPA:AZUL4,50.889999
+67537,2019-07-26T10:00:00,BMFBOVESPA:AZUL4,51.889999
+67538,2019-07-29T10:00:00,BMFBOVESPA:AZUL4,52.919998
+67539,2019-07-30T10:00:00,BMFBOVESPA:AZUL4,53.009998
+67540,2019-07-31T10:00:00,BMFBOVESPA:AZUL4,51.779999
+67541,2019-08-01T10:00:00,BMFBOVESPA:AZUL4,54.130001
+67542,2019-08-02T10:00:00,BMFBOVESPA:AZUL4,53.599998
+67543,2019-08-05T10:00:00,BMFBOVESPA:AZUL4,51.650002
+67544,2019-08-06T10:00:00,BMFBOVESPA:AZUL4,52.970001
+67545,2019-08-07T10:00:00,BMFBOVESPA:AZUL4,53.119999
+67546,2019-08-08T10:00:00,BMFBOVESPA:AZUL4,54.549999
+67547,2019-08-09T10:00:00,BMFBOVESPA:AZUL4,55.470001
+67548,2019-08-12T10:00:00,BMFBOVESPA:AZUL4,54.299999
+67549,2019-08-13T10:00:00,BMFBOVESPA:AZUL4,53.549999
+67550,2019-08-14T10:00:00,BMFBOVESPA:AZUL4,50.970001
+67551,2019-08-15T10:00:00,BMFBOVESPA:AZUL4,50.560001
+67552,2019-08-16T10:00:00,BMFBOVESPA:AZUL4,50.470001
+67553,2019-08-19T10:00:00,BMFBOVESPA:AZUL4,49.830002
+67554,2019-08-20T10:00:00,BMFBOVESPA:AZUL4,49.68
+67555,2019-08-21T10:00:00,BMFBOVESPA:AZUL4,50.849998
+67556,2019-08-22T10:00:00,BMFBOVESPA:AZUL4,48.939999
+67557,2019-08-23T10:00:00,BMFBOVESPA:AZUL4,47.299999
+67558,2019-08-26T10:00:00,BMFBOVESPA:AZUL4,46.0
+67559,2019-08-27T10:00:00,BMFBOVESPA:AZUL4,45.98
+67560,2019-08-28T10:00:00,BMFBOVESPA:AZUL4,46.540001
+67561,2019-08-29T10:00:00,BMFBOVESPA:AZUL4,48.549999
+67562,2019-08-30T10:00:00,BMFBOVESPA:AZUL4,47.099998
+67563,2019-09-02T10:00:00,BMFBOVESPA:AZUL4,47.139999
+67564,2019-09-03T10:00:00,BMFBOVESPA:AZUL4,45.959999
+67565,2019-09-04T10:00:00,BMFBOVESPA:AZUL4,47.110001
+67566,2019-09-05T10:00:00,BMFBOVESPA:AZUL4,49.220001
+67567,2019-09-06T10:00:00,BMFBOVESPA:AZUL4,49.349998
+67568,2019-09-09T10:00:00,BMFBOVESPA:AZUL4,48.389999
+67569,2019-09-10T10:00:00,BMFBOVESPA:AZUL4,48.150002
+67570,2019-09-11T10:00:00,BMFBOVESPA:AZUL4,49.389999
+67571,2019-09-12T10:00:00,BMFBOVESPA:AZUL4,52.049999
+67572,2019-09-13T10:00:00,BMFBOVESPA:AZUL4,51.34
+67573,2019-09-16T10:00:00,BMFBOVESPA:AZUL4,47.0
+67574,2019-09-17T10:00:00,BMFBOVESPA:AZUL4,48.450001
+67575,2019-09-18T10:00:00,BMFBOVESPA:AZUL4,49.200001
+67576,2019-09-19T10:00:00,BMFBOVESPA:AZUL4,49.279999
+67577,2019-09-20T10:00:00,BMFBOVESPA:AZUL4,48.73
+67578,2019-09-23T10:00:00,BMFBOVESPA:AZUL4,48.130001
+67579,2019-09-24T10:00:00,BMFBOVESPA:AZUL4,47.279999
+67580,2019-09-25T10:00:00,BMFBOVESPA:AZUL4,48.5
+67581,2019-09-26T10:00:00,BMFBOVESPA:AZUL4,49.869999
+67582,2019-09-27T10:00:00,BMFBOVESPA:AZUL4,49.619999
+67583,2019-09-30T10:00:00,BMFBOVESPA:AZUL4,49.709999
+67584,2019-10-01T10:00:00,BMFBOVESPA:AZUL4,48.939999
+67585,2019-10-02T10:00:00,BMFBOVESPA:AZUL4,47.91
+67586,2019-10-03T10:00:00,BMFBOVESPA:AZUL4,49.889999
+67587,2019-10-04T10:00:00,BMFBOVESPA:AZUL4,50.950001
+67588,2019-10-07T10:00:00,BMFBOVESPA:AZUL4,50.59
+67589,2019-10-08T10:00:00,BMFBOVESPA:AZUL4,50.200001
+67590,2019-10-09T10:00:00,BMFBOVESPA:AZUL4,49.5
+67591,2019-10-10T10:00:00,BMFBOVESPA:AZUL4,49.68
+67592,2019-10-11T10:00:00,BMFBOVESPA:AZUL4,50.400002
+67593,2019-10-14T10:00:00,BMFBOVESPA:AZUL4,51.18
+67594,2019-10-15T10:00:00,BMFBOVESPA:AZUL4,51.209999
+67595,2019-10-16T10:00:00,BMFBOVESPA:AZUL4,51.299999
+67596,2019-10-17T10:00:00,BMFBOVESPA:AZUL4,51.259998
+67597,2019-10-18T10:00:00,BMFBOVESPA:AZUL4,50.990002
+67598,2019-10-21T10:00:00,BMFBOVESPA:AZUL4,51.349998
+67599,2019-10-22T10:00:00,BMFBOVESPA:AZUL4,52.990002
+67600,2019-10-23T10:00:00,BMFBOVESPA:AZUL4,52.150002
+67601,2019-10-24T10:00:00,BMFBOVESPA:AZUL4,52.900002
+67602,2019-10-25T10:00:00,BMFBOVESPA:AZUL4,52.540001
+67603,2019-10-28T10:00:00,BMFBOVESPA:AZUL4,53.16
+67604,2019-10-29T10:00:00,BMFBOVESPA:AZUL4,53.5
+67605,2019-10-30T10:00:00,BMFBOVESPA:AZUL4,53.639999
+67606,2019-10-31T10:00:00,BMFBOVESPA:AZUL4,52.52
+67607,2019-11-01T10:00:00,BMFBOVESPA:AZUL4,53.549999
+67608,2019-11-04T10:00:00,BMFBOVESPA:AZUL4,53.5
+67609,2019-11-05T10:00:00,BMFBOVESPA:AZUL4,53.369999
+67610,2019-11-06T10:00:00,BMFBOVESPA:AZUL4,51.73
+67611,2019-11-07T10:00:00,BMFBOVESPA:AZUL4,52.490002
+67612,2019-11-08T10:00:00,BMFBOVESPA:AZUL4,50.919998
+67613,2019-11-11T10:00:00,BMFBOVESPA:AZUL4,50.450001
+67614,2019-11-12T10:00:00,BMFBOVESPA:AZUL4,48.509998
+67615,2019-11-13T10:00:00,BMFBOVESPA:AZUL4,48.130001
+67616,2019-11-14T10:00:00,BMFBOVESPA:AZUL4,50.099998
+67617,2019-11-18T10:00:00,BMFBOVESPA:AZUL4,50.900002
+67618,2019-11-19T10:00:00,BMFBOVESPA:AZUL4,50.490002
+67619,2019-11-21T10:00:00,BMFBOVESPA:AZUL4,52.200001
+67620,2019-11-22T10:00:00,BMFBOVESPA:AZUL4,54.669998
+67621,2019-11-25T10:00:00,BMFBOVESPA:AZUL4,53.84
+67622,2019-11-26T10:00:00,BMFBOVESPA:AZUL4,51.400002
+67623,2019-11-27T10:00:00,BMFBOVESPA:AZUL4,50.990002
+67624,2019-11-28T10:00:00,BMFBOVESPA:AZUL4,52.75
+67625,2019-11-29T10:00:00,BMFBOVESPA:AZUL4,53.099998
+67626,2019-12-02T10:00:00,BMFBOVESPA:AZUL4,52.939999
+67627,2019-12-03T10:00:00,BMFBOVESPA:AZUL4,53.5
+67628,2019-12-04T10:00:00,BMFBOVESPA:AZUL4,53.41
+67629,2019-12-05T10:00:00,BMFBOVESPA:AZUL4,53.41
+67630,2019-12-06T10:00:00,BMFBOVESPA:AZUL4,54.700001
+67631,2019-12-09T10:00:00,BMFBOVESPA:AZUL4,54.709999
+67632,2019-12-10T10:00:00,BMFBOVESPA:AZUL4,53.599998
+67633,2019-12-11T10:00:00,BMFBOVESPA:AZUL4,54.639999
+67634,2019-12-12T10:00:00,BMFBOVESPA:AZUL4,55.07
+67635,2019-12-13T10:00:00,BMFBOVESPA:AZUL4,56.860001
+67636,2019-12-16T10:00:00,BMFBOVESPA:AZUL4,57.27
+67637,2019-12-17T10:00:00,BMFBOVESPA:AZUL4,56.869999
+67638,2019-12-18T10:00:00,BMFBOVESPA:AZUL4,57.610001
+67639,2019-12-19T10:00:00,BMFBOVESPA:AZUL4,57.709999
+67640,2019-12-20T10:00:00,BMFBOVESPA:AZUL4,57.0
+67641,2019-12-23T10:00:00,BMFBOVESPA:AZUL4,57.599998
+67642,2019-12-26T10:00:00,BMFBOVESPA:AZUL4,57.07
+67643,2019-12-27T10:00:00,BMFBOVESPA:AZUL4,57.799999
+67644,2019-12-30T10:00:00,BMFBOVESPA:AZUL4,58.279999
+67645,2020-01-02T10:00:00,BMFBOVESPA:AZUL4,58.799999
+67646,2020-01-03T10:00:00,BMFBOVESPA:AZUL4,56.759998
+67647,2020-01-06T10:00:00,BMFBOVESPA:AZUL4,55.0
+67648,2020-01-07T10:00:00,BMFBOVESPA:AZUL4,56.82
+67649,2020-01-08T10:00:00,BMFBOVESPA:AZUL4,56.919998
+67650,2020-01-09T10:00:00,BMFBOVESPA:AZUL4,57.279999
+67651,2020-01-10T10:00:00,BMFBOVESPA:AZUL4,57.5
+67652,2020-01-13T10:00:00,BMFBOVESPA:AZUL4,58.299999
+67653,2020-01-14T10:00:00,BMFBOVESPA:AZUL4,59.189999
+67654,2020-01-15T10:00:00,BMFBOVESPA:AZUL4,59.299999
+67655,2020-01-16T10:00:00,BMFBOVESPA:AZUL4,59.439999
+67656,2020-01-17T10:00:00,BMFBOVESPA:AZUL4,61.349998
+67657,2020-01-20T10:00:00,BMFBOVESPA:AZUL4,61.77
+67658,2020-01-21T10:00:00,BMFBOVESPA:AZUL4,60.049999
+67659,2020-01-22T10:00:00,BMFBOVESPA:AZUL4,59.599998
+67660,2020-01-23T10:00:00,BMFBOVESPA:AZUL4,61.200001
+67661,2020-01-24T10:00:00,BMFBOVESPA:AZUL4,59.459999
+67662,2020-01-27T10:00:00,BMFBOVESPA:AZUL4,57.48
+67663,2020-01-28T10:00:00,BMFBOVESPA:AZUL4,62.41
+67664,2020-01-29T10:00:00,BMFBOVESPA:AZUL4,59.869999
+67665,2020-01-30T10:00:00,BMFBOVESPA:AZUL4,59.709999
+67666,2020-01-31T10:00:00,BMFBOVESPA:AZUL4,59.259998
+67667,2020-02-03T10:00:00,BMFBOVESPA:AZUL4,60.130001
+67668,2020-02-04T10:00:00,BMFBOVESPA:AZUL4,60.799999
+67669,2020-02-05T10:00:00,BMFBOVESPA:AZUL4,61.27
+67670,2020-02-06T10:00:00,BMFBOVESPA:AZUL4,59.07
+67671,2020-02-07T10:00:00,BMFBOVESPA:AZUL4,56.290001
+67672,2020-02-10T10:00:00,BMFBOVESPA:AZUL4,56.82
+67673,2020-02-11T10:00:00,BMFBOVESPA:AZUL4,58.34
+67674,2020-02-12T10:00:00,BMFBOVESPA:AZUL4,59.66
+67675,2020-02-13T10:00:00,BMFBOVESPA:AZUL4,59.0
+67676,2020-02-14T10:00:00,BMFBOVESPA:AZUL4,59.240002
+67677,2020-02-17T10:00:00,BMFBOVESPA:AZUL4,58.700001
+67678,2020-02-18T10:00:00,BMFBOVESPA:AZUL4,58.02
+67679,2020-02-19T10:00:00,BMFBOVESPA:AZUL4,58.080002
+67680,2020-02-20T10:00:00,BMFBOVESPA:AZUL4,56.400002
+67681,2020-02-21T10:00:00,BMFBOVESPA:AZUL4,55.650002
+67682,2020-02-26T10:00:00,BMFBOVESPA:AZUL4,48.25
+67683,2020-02-27T10:00:00,BMFBOVESPA:AZUL4,45.130001
+67684,2020-02-28T10:00:00,BMFBOVESPA:AZUL4,44.439999
+67685,2020-03-02T10:00:00,BMFBOVESPA:AZUL4,45.189999
+67686,2020-03-03T10:00:00,BMFBOVESPA:AZUL4,44.0
+67687,2020-03-04T10:00:00,BMFBOVESPA:AZUL4,44.75
+67688,2020-03-05T10:00:00,BMFBOVESPA:AZUL4,38.25
+67689,2020-03-06T10:00:00,BMFBOVESPA:AZUL4,38.68
+67690,2020-03-09T10:00:00,BMFBOVESPA:AZUL4,32.099998
+67691,2020-03-10T10:00:00,BMFBOVESPA:AZUL4,36.18
+67692,2020-03-11T10:00:00,BMFBOVESPA:AZUL4,30.25
+67693,2020-03-12T10:00:00,BMFBOVESPA:AZUL4,20.299999
+67694,2020-03-13T10:00:00,BMFBOVESPA:AZUL4,24.709999
+67695,2020-03-16T10:00:00,BMFBOVESPA:AZUL4,15.6
+67696,2020-03-17T10:00:00,BMFBOVESPA:AZUL4,15.23
+67697,2020-03-18T10:00:00,BMFBOVESPA:AZUL4,10.35
+67698,2020-03-19T10:00:00,BMFBOVESPA:AZUL4,11.97
+67699,2020-03-20T10:00:00,BMFBOVESPA:AZUL4,13.8
+67700,2020-03-23T10:00:00,BMFBOVESPA:AZUL4,14.28
+67701,2020-03-24T10:00:00,BMFBOVESPA:AZUL4,16.17
+67702,2020-03-25T10:00:00,BMFBOVESPA:AZUL4,19.17
+67703,2020-03-26T10:00:00,BMFBOVESPA:AZUL4,20.52
+67704,2020-03-27T10:00:00,BMFBOVESPA:AZUL4,19.5
+67705,2020-03-30T10:00:00,BMFBOVESPA:AZUL4,19.09
+67706,2020-03-31T10:00:00,BMFBOVESPA:AZUL4,17.549999
+67707,2020-04-01T10:00:00,BMFBOVESPA:AZUL4,14.85
+67708,2020-04-02T10:00:00,BMFBOVESPA:AZUL4,14.61
+67709,2020-04-03T10:00:00,BMFBOVESPA:AZUL4,14.1
+67710,2020-04-06T10:00:00,BMFBOVESPA:AZUL4,15.6
+67711,2020-04-07T10:00:00,BMFBOVESPA:AZUL4,15.6
+67712,2020-04-08T10:00:00,BMFBOVESPA:AZUL4,16.790001
+67713,2020-04-09T10:00:00,BMFBOVESPA:AZUL4,16.299999
+67714,2020-04-13T10:00:00,BMFBOVESPA:AZUL4,16.15
+67715,2020-04-14T10:00:00,BMFBOVESPA:AZUL4,16.35
+67716,2020-04-15T10:00:00,BMFBOVESPA:AZUL4,16.5
+67717,2020-04-16T10:00:00,BMFBOVESPA:AZUL4,16.0
+67718,2020-04-17T10:00:00,BMFBOVESPA:AZUL4,16.190001
+67719,2020-04-20T10:00:00,BMFBOVESPA:AZUL4,16.68
+67720,2020-04-22T10:00:00,BMFBOVESPA:AZUL4,16.309999
+67721,2020-04-23T10:00:00,BMFBOVESPA:AZUL4,16.370001
+67722,2020-04-24T10:00:00,BMFBOVESPA:AZUL4,13.99
+67723,2020-04-27T10:00:00,BMFBOVESPA:AZUL4,14.11
+67724,2020-04-28T10:00:00,BMFBOVESPA:AZUL4,16.049999
+67725,2020-04-29T10:00:00,BMFBOVESPA:AZUL4,17.120001
+67726,2020-04-30T10:00:00,BMFBOVESPA:AZUL4,17.4
+67727,2020-05-04T10:00:00,BMFBOVESPA:AZUL4,15.16
+67728,2020-05-05T10:00:00,BMFBOVESPA:AZUL4,15.16
+67729,2020-05-06T10:00:00,BMFBOVESPA:AZUL4,14.77
+67730,2020-05-07T10:00:00,BMFBOVESPA:AZUL4,13.66
+67731,2020-05-08T10:00:00,BMFBOVESPA:AZUL4,13.6
+67732,2020-05-11T10:00:00,BMFBOVESPA:AZUL4,13.15
+67733,2020-05-12T10:00:00,BMFBOVESPA:AZUL4,12.53
+67734,2020-05-13T10:00:00,BMFBOVESPA:AZUL4,12.29
+67735,2020-05-14T10:00:00,BMFBOVESPA:AZUL4,11.6
+67736,2020-05-15T10:00:00,BMFBOVESPA:AZUL4,11.08
+67737,2020-05-18T10:00:00,BMFBOVESPA:AZUL4,14.39
+67738,2020-05-19T10:00:00,BMFBOVESPA:AZUL4,13.65
+67739,2020-05-20T10:00:00,BMFBOVESPA:AZUL4,15.33
+67740,2020-05-21T10:00:00,BMFBOVESPA:AZUL4,15.43
+67741,2020-05-22T10:00:00,BMFBOVESPA:AZUL4,14.8
+67742,2020-05-25T10:00:00,BMFBOVESPA:AZUL4,15.34
+67743,2020-05-26T10:00:00,BMFBOVESPA:AZUL4,14.75
+67744,2020-05-27T10:00:00,BMFBOVESPA:AZUL4,14.87
+67745,2020-05-28T10:00:00,BMFBOVESPA:AZUL4,14.75
+67746,2020-05-29T10:00:00,BMFBOVESPA:AZUL4,14.28
+67747,2020-06-01T10:00:00,BMFBOVESPA:AZUL4,15.35
+67748,2020-06-02T10:00:00,BMFBOVESPA:AZUL4,16.75
+67749,2020-06-03T10:00:00,BMFBOVESPA:AZUL4,18.450001
+67750,2020-06-04T10:00:00,BMFBOVESPA:AZUL4,19.08
+67751,2020-06-05T10:00:00,BMFBOVESPA:AZUL4,21.16
+67752,2020-06-08T10:00:00,BMFBOVESPA:AZUL4,27.35
+67753,2020-06-09T10:00:00,BMFBOVESPA:AZUL4,25.780001
+67754,2020-06-10T10:00:00,BMFBOVESPA:AZUL4,23.5
+67755,2020-06-12T10:00:00,BMFBOVESPA:AZUL4,22.120001
+67756,2020-06-15T10:00:00,BMFBOVESPA:AZUL4,22.15
+67757,2020-06-16T10:00:00,BMFBOVESPA:AZUL4,22.59
+67758,2020-06-17T10:00:00,BMFBOVESPA:AZUL4,22.620001
+67759,2020-06-18T10:00:00,BMFBOVESPA:AZUL4,21.93
+67760,2020-06-19T10:00:00,BMFBOVESPA:AZUL4,21.799999
+67761,2020-06-22T10:00:00,BMFBOVESPA:AZUL4,20.629999
+67762,2020-06-23T10:00:00,BMFBOVESPA:AZUL4,22.5
+67763,2020-06-24T10:00:00,BMFBOVESPA:AZUL4,21.1
+67764,2020-06-25T10:00:00,BMFBOVESPA:AZUL4,21.200001
+67765,2020-06-26T10:00:00,BMFBOVESPA:AZUL4,20.0
+67766,2020-06-29T10:00:00,BMFBOVESPA:AZUL4,20.73
+67767,2020-06-30T10:00:00,BMFBOVESPA:AZUL4,20.110001
+67768,2020-07-01T10:00:00,BMFBOVESPA:AZUL4,20.67
+67769,2020-07-02T10:00:00,BMFBOVESPA:AZUL4,20.76
+67770,2020-07-03T10:00:00,BMFBOVESPA:AZUL4,21.15
+67771,2020-07-06T10:00:00,BMFBOVESPA:AZUL4,22.049999
+67772,2020-07-07T10:00:00,BMFBOVESPA:AZUL4,21.5
+67773,2020-07-08T10:00:00,BMFBOVESPA:AZUL4,21.530001
+67774,2020-07-09T10:00:00,BMFBOVESPA:AZUL4,20.9
+67775,2020-07-10T10:00:00,BMFBOVESPA:AZUL4,21.91
+67776,2020-07-13T10:00:00,BMFBOVESPA:AZUL4,21.16
+67777,2020-07-14T10:00:00,BMFBOVESPA:AZUL4,21.75
+67778,2020-07-15T10:00:00,BMFBOVESPA:AZUL4,22.73
+67779,2020-07-16T10:00:00,BMFBOVESPA:AZUL4,22.049999
+67780,2020-07-17T10:00:00,BMFBOVESPA:AZUL4,21.799999
+67781,2020-07-20T10:00:00,BMFBOVESPA:AZUL4,21.59
+67782,2020-07-21T10:00:00,BMFBOVESPA:AZUL4,21.799999
+67783,2020-07-22T10:00:00,BMFBOVESPA:AZUL4,21.68
+67784,2020-07-23T10:00:00,BMFBOVESPA:AZUL4,20.950001
+67785,2020-07-24T10:00:00,BMFBOVESPA:AZUL4,20.540001
+67786,2020-07-27T10:00:00,BMFBOVESPA:AZUL4,20.709999
+67787,2020-07-28T10:00:00,BMFBOVESPA:AZUL4,21.52
+67788,2020-07-29T10:00:00,BMFBOVESPA:AZUL4,20.959999
+67789,2020-07-30T10:00:00,BMFBOVESPA:AZUL4,21.02
+67790,2020-07-31T10:00:00,BMFBOVESPA:AZUL4,20.309999
+67791,2020-08-03T10:00:00,BMFBOVESPA:AZUL4,20.1
+67792,2020-08-04T10:00:00,BMFBOVESPA:AZUL4,19.82
+67793,2020-08-05T10:00:00,BMFBOVESPA:AZUL4,20.16
+67794,2020-08-06T10:00:00,BMFBOVESPA:AZUL4,21.450001
+67795,2020-08-07T10:00:00,BMFBOVESPA:AZUL4,21.01
+67796,2020-08-10T10:00:00,BMFBOVESPA:AZUL4,21.780001
+67797,2020-08-11T10:00:00,BMFBOVESPA:AZUL4,23.32
+67798,2020-08-12T10:00:00,BMFBOVESPA:AZUL4,22.879999
+67799,2020-08-13T10:00:00,BMFBOVESPA:AZUL4,22.01
+67800,2020-08-14T10:00:00,BMFBOVESPA:AZUL4,22.49
+67801,2020-08-17T10:00:00,BMFBOVESPA:AZUL4,21.25
+67802,2020-08-18T10:00:00,BMFBOVESPA:AZUL4,21.799999
+67803,2020-08-19T10:00:00,BMFBOVESPA:AZUL4,21.469999
+67804,2020-08-20T10:00:00,BMFBOVESPA:AZUL4,21.57
+67805,2020-08-21T10:00:00,BMFBOVESPA:AZUL4,21.690001
+67806,2020-08-24T10:00:00,BMFBOVESPA:AZUL4,22.57
+67807,2020-08-25T10:00:00,BMFBOVESPA:AZUL4,21.950001
+67808,2020-08-26T10:00:00,BMFBOVESPA:AZUL4,21.59
+67809,2020-08-27T10:00:00,BMFBOVESPA:AZUL4,22.370001
+67810,2020-08-28T10:00:00,BMFBOVESPA:AZUL4,22.879999
+67811,2020-08-31T10:00:00,BMFBOVESPA:AZUL4,22.209999
+67812,2020-09-01T10:00:00,BMFBOVESPA:AZUL4,22.91
+67813,2020-09-02T10:00:00,BMFBOVESPA:AZUL4,23.139999
+67814,2020-09-03T10:00:00,BMFBOVESPA:AZUL4,23.99
+67815,2020-09-04T10:00:00,BMFBOVESPA:AZUL4,24.59
+67816,2020-09-08T10:00:00,BMFBOVESPA:AZUL4,26.26
+67817,2020-09-09T10:00:00,BMFBOVESPA:AZUL4,26.219999
+67818,2020-09-10T10:00:00,BMFBOVESPA:AZUL4,26.1
+67819,2020-09-11T10:00:00,BMFBOVESPA:AZUL4,26.58
+67820,2020-09-14T10:00:00,BMFBOVESPA:AZUL4,28.25
+67821,2020-09-15T10:00:00,BMFBOVESPA:AZUL4,28.030001
+67822,2020-09-16T10:00:00,BMFBOVESPA:AZUL4,29.09
+67823,2020-09-17T10:00:00,BMFBOVESPA:AZUL4,28.91
+67824,2020-09-18T10:00:00,BMFBOVESPA:AZUL4,28.200001
+67825,2020-09-21T10:00:00,BMFBOVESPA:AZUL4,26.0
+67826,2020-09-22T10:00:00,BMFBOVESPA:AZUL4,26.27
+67827,2020-09-23T10:00:00,BMFBOVESPA:AZUL4,26.75
+67828,2020-09-24T10:00:00,BMFBOVESPA:AZUL4,26.85
+67829,2020-09-25T10:00:00,BMFBOVESPA:AZUL4,26.780001
+67830,2020-09-28T10:00:00,BMFBOVESPA:AZUL4,25.950001
+67831,2020-09-29T10:00:00,BMFBOVESPA:AZUL4,23.950001
+67832,2020-09-30T10:00:00,BMFBOVESPA:AZUL4,24.379999
+67833,2020-10-01T10:00:00,BMFBOVESPA:AZUL4,25.700001
+67834,2020-10-02T10:00:00,BMFBOVESPA:AZUL4,24.27
+67835,2020-10-05T10:00:00,BMFBOVESPA:AZUL4,24.309999
+67836,2020-10-06T10:00:00,BMFBOVESPA:AZUL4,25.889999
+67837,2020-10-07T10:00:00,BMFBOVESPA:AZUL4,24.969999
+67838,2020-10-08T10:00:00,BMFBOVESPA:AZUL4,25.129999
+67839,2020-10-09T10:00:00,BMFBOVESPA:AZUL4,25.299999
+67840,2020-10-13T10:00:00,BMFBOVESPA:AZUL4,25.190001
+67841,2020-10-14T10:00:00,BMFBOVESPA:AZUL4,25.809999
+67842,2020-10-15T10:00:00,BMFBOVESPA:AZUL4,25.73
+67843,2020-10-16T10:00:00,BMFBOVESPA:AZUL4,25.5
+67844,2020-10-19T10:00:00,BMFBOVESPA:AZUL4,26.530001
+67845,2020-10-20T10:00:00,BMFBOVESPA:AZUL4,26.280001
+67846,2020-10-21T10:00:00,BMFBOVESPA:AZUL4,26.120001
+67847,2020-10-22T10:00:00,BMFBOVESPA:AZUL4,26.74
+67848,2020-10-23T10:00:00,BMFBOVESPA:AZUL4,27.1
+67849,2020-10-26T10:00:00,BMFBOVESPA:AZUL4,26.139999
+67850,2020-10-27T10:00:00,BMFBOVESPA:AZUL4,25.879999
+67851,2020-10-28T10:00:00,BMFBOVESPA:AZUL4,23.4
+67852,2020-10-29T10:00:00,BMFBOVESPA:AZUL4,23.389999
+67853,2020-10-30T10:00:00,BMFBOVESPA:AZUL4,22.549999
+67854,2020-11-03T10:00:00,BMFBOVESPA:AZUL4,22.49
+67855,2020-11-04T10:00:00,BMFBOVESPA:AZUL4,23.379999
+67856,2020-11-05T10:00:00,BMFBOVESPA:AZUL4,25.6
+67857,2020-11-06T10:00:00,BMFBOVESPA:AZUL4,25.93
+67858,2020-11-09T10:00:00,BMFBOVESPA:AZUL4,30.709999
+67859,2020-11-10T10:00:00,BMFBOVESPA:AZUL4,30.290001
+67860,2020-11-11T10:00:00,BMFBOVESPA:AZUL4,29.799999
+67861,2020-11-12T10:00:00,BMFBOVESPA:AZUL4,27.9
+67862,2020-11-13T10:00:00,BMFBOVESPA:AZUL4,29.0
+67863,2020-11-16T10:00:00,BMFBOVESPA:AZUL4,32.150002
+67864,2020-11-17T10:00:00,BMFBOVESPA:AZUL4,32.849998
+67865,2020-11-18T10:00:00,BMFBOVESPA:AZUL4,34.299999
+67866,2020-11-19T10:00:00,BMFBOVESPA:AZUL4,35.68
+67867,2020-11-20T10:00:00,BMFBOVESPA:AZUL4,34.630001
+67868,2020-11-23T10:00:00,BMFBOVESPA:AZUL4,35.619999
+67869,2020-11-24T10:00:00,BMFBOVESPA:AZUL4,35.889999
+67870,2020-11-25T10:00:00,BMFBOVESPA:AZUL4,36.0
+67871,2020-11-26T10:00:00,BMFBOVESPA:AZUL4,37.23
+67872,2020-11-27T10:00:00,BMFBOVESPA:AZUL4,36.889999
+67873,2020-11-30T10:00:00,BMFBOVESPA:AZUL4,38.02
+67874,2020-12-01T10:00:00,BMFBOVESPA:AZUL4,38.939999
+67875,2020-12-02T10:00:00,BMFBOVESPA:AZUL4,40.52
+67876,2020-12-03T10:00:00,BMFBOVESPA:AZUL4,42.279999
+67877,2020-12-04T10:00:00,BMFBOVESPA:AZUL4,42.0
+67878,2020-12-07T10:00:00,BMFBOVESPA:AZUL4,41.889999
+67879,2020-12-08T10:00:00,BMFBOVESPA:AZUL4,41.389999
+67880,2020-12-09T10:00:00,BMFBOVESPA:AZUL4,40.889999
+67881,2020-12-10T10:00:00,BMFBOVESPA:AZUL4,40.049999
+67882,2020-12-11T10:00:00,BMFBOVESPA:AZUL4,40.720001
+67883,2020-12-14T10:00:00,BMFBOVESPA:AZUL4,39.540001
+67884,2020-12-15T10:00:00,BMFBOVESPA:AZUL4,39.91
+67885,2020-12-16T10:00:00,BMFBOVESPA:AZUL4,39.68
+67886,2020-12-17T10:00:00,BMFBOVESPA:AZUL4,38.740002
+67887,2020-12-18T10:00:00,BMFBOVESPA:AZUL4,37.950001
+67888,2020-12-21T10:00:00,BMFBOVESPA:AZUL4,36.5
+67889,2020-12-22T10:00:00,BMFBOVESPA:AZUL4,35.27
+67890,2020-12-23T10:00:00,BMFBOVESPA:AZUL4,37.700001
+67891,2020-12-28T10:00:00,BMFBOVESPA:AZUL4,37.77
+67892,2020-12-29T10:00:00,BMFBOVESPA:AZUL4,37.669998
+67893,2020-12-30T10:00:00,BMFBOVESPA:AZUL4,39.299999
+67894,2021-01-04T10:00:00,BMFBOVESPA:AZUL4,37.73
+67895,2021-01-05T10:00:00,BMFBOVESPA:AZUL4,38.200001
+67896,2021-01-06T10:00:00,BMFBOVESPA:AZUL4,36.66
+67897,2021-01-07T10:00:00,BMFBOVESPA:AZUL4,36.049999
+67898,2021-01-08T10:00:00,BMFBOVESPA:AZUL4,36.599998
+67899,2021-01-11T10:00:00,BMFBOVESPA:AZUL4,36.439999
+67900,2021-01-12T10:00:00,BMFBOVESPA:AZUL4,37.720001
+67901,2021-01-13T10:00:00,BMFBOVESPA:AZUL4,35.959999
+67902,2021-01-14T10:00:00,BMFBOVESPA:AZUL4,38.57
+67903,2021-01-15T10:00:00,BMFBOVESPA:AZUL4,37.419998
+67904,2021-01-18T10:00:00,BMFBOVESPA:AZUL4,38.099998
+67905,2021-01-19T10:00:00,BMFBOVESPA:AZUL4,37.59
+67906,2021-01-20T10:00:00,BMFBOVESPA:AZUL4,37.91
+67907,2021-01-21T10:00:00,BMFBOVESPA:AZUL4,38.299999
+67908,2021-01-22T10:00:00,BMFBOVESPA:AZUL4,38.91
+67909,2021-01-26T10:00:00,BMFBOVESPA:AZUL4,37.869999
+67910,2021-01-27T10:00:00,BMFBOVESPA:AZUL4,39.950001
+67911,2021-01-28T10:00:00,BMFBOVESPA:AZUL4,41.439999
+67912,2021-01-29T10:00:00,BMFBOVESPA:AZUL4,40.34
+67913,2021-02-01T10:00:00,BMFBOVESPA:AZUL4,41.400002
+67914,2021-02-02T10:00:00,BMFBOVESPA:AZUL4,42.139999
+67915,2021-02-03T10:00:00,BMFBOVESPA:AZUL4,42.509998
+67916,2021-02-04T10:00:00,BMFBOVESPA:AZUL4,43.369999
+67917,2021-02-05T10:00:00,BMFBOVESPA:AZUL4,43.549999
+67918,2021-02-08T10:00:00,BMFBOVESPA:AZUL4,44.59
+67919,2021-02-09T10:00:00,BMFBOVESPA:AZUL4,44.299999
+67920,2021-02-10T10:00:00,BMFBOVESPA:AZUL4,42.75
+67921,2021-02-11T10:00:00,BMFBOVESPA:AZUL4,43.040001
+67922,2021-02-12T10:00:00,BMFBOVESPA:AZUL4,42.860001
+67923,2021-02-17T10:00:00,BMFBOVESPA:AZUL4,43.330002
+67924,2021-02-18T10:00:00,BMFBOVESPA:AZUL4,42.299999
+67925,2021-02-19T10:00:00,BMFBOVESPA:AZUL4,43.700001
+67926,2021-02-22T10:00:00,BMFBOVESPA:AZUL4,41.73
+67927,2021-02-23T10:00:00,BMFBOVESPA:AZUL4,43.099998
+67928,2021-02-24T10:00:00,BMFBOVESPA:AZUL4,44.950001
+67929,2021-02-25T10:00:00,BMFBOVESPA:AZUL4,42.450001
+67930,2021-02-26T10:00:00,BMFBOVESPA:AZUL4,40.599998
+67931,2021-03-01T10:00:00,BMFBOVESPA:AZUL4,40.049999
+67932,2021-03-02T10:00:00,BMFBOVESPA:AZUL4,38.790001
+67933,2021-03-03T10:00:00,BMFBOVESPA:AZUL4,38.560001
+67934,2021-03-04T10:00:00,BMFBOVESPA:AZUL4,38.5
+67935,2021-03-05T10:00:00,BMFBOVESPA:AZUL4,38.139999
+67936,2021-03-08T10:00:00,BMFBOVESPA:AZUL4,35.459999
+67937,2021-03-09T10:00:00,BMFBOVESPA:AZUL4,35.98
+67938,2021-03-10T10:00:00,BMFBOVESPA:AZUL4,38.34
+67939,2021-03-11T10:00:00,BMFBOVESPA:AZUL4,40.450001
+67940,2021-03-12T10:00:00,BMFBOVESPA:AZUL4,41.130001
+67941,2021-03-15T10:00:00,BMFBOVESPA:AZUL4,42.84
+67942,2021-03-16T10:00:00,BMFBOVESPA:AZUL4,40.189999
+67943,2021-03-17T10:00:00,BMFBOVESPA:AZUL4,41.540001
+67944,2021-03-18T10:00:00,BMFBOVESPA:AZUL4,40.700001
+67945,2021-03-19T10:00:00,BMFBOVESPA:AZUL4,41.990002
+67946,2021-03-22T10:00:00,BMFBOVESPA:AZUL4,39.43
+67947,2021-03-23T10:00:00,BMFBOVESPA:AZUL4,36.75
+67948,2021-03-24T10:00:00,BMFBOVESPA:AZUL4,36.529999
+67949,2021-03-25T10:00:00,BMFBOVESPA:AZUL4,37.209999
+67950,2021-03-26T10:00:00,BMFBOVESPA:AZUL4,37.369999
+67951,2021-03-29T10:00:00,BMFBOVESPA:AZUL4,36.48
+67952,2021-03-30T10:00:00,BMFBOVESPA:AZUL4,39.009998
+67953,2021-03-31T10:00:00,BMFBOVESPA:AZUL4,37.849998
+67954,2021-04-01T10:00:00,BMFBOVESPA:AZUL4,37.990002
+67955,2021-04-05T10:00:00,BMFBOVESPA:AZUL4,39.799999
+67956,2021-04-06T10:00:00,BMFBOVESPA:AZUL4,39.669998
+67957,2021-04-07T10:00:00,BMFBOVESPA:AZUL4,39.450001
+67958,2021-04-08T10:00:00,BMFBOVESPA:AZUL4,39.959999
+67959,2021-04-09T10:00:00,BMFBOVESPA:AZUL4,39.349998
+67960,2021-04-12T10:00:00,BMFBOVESPA:AZUL4,38.349998
+67961,2021-04-13T10:00:00,BMFBOVESPA:AZUL4,38.029999
+67962,2021-04-14T10:00:00,BMFBOVESPA:AZUL4,38.099998
+67963,2021-04-15T10:00:00,BMFBOVESPA:AZUL4,37.82
+67964,2021-04-16T10:00:00,BMFBOVESPA:AZUL4,37.810001
+67965,2021-04-19T10:00:00,BMFBOVESPA:AZUL4,37.959999
+67966,2021-04-20T10:00:00,BMFBOVESPA:AZUL4,37.439999
+67967,2021-04-22T10:00:00,BMFBOVESPA:AZUL4,38.66
+67968,2021-04-23T10:00:00,BMFBOVESPA:AZUL4,38.91
+67969,2021-04-26T10:00:00,BMFBOVESPA:AZUL4,39.41
+67970,2021-04-27T10:00:00,BMFBOVESPA:AZUL4,39.400002
+67971,2021-04-28T10:00:00,BMFBOVESPA:AZUL4,40.09
+67972,2021-04-29T10:00:00,BMFBOVESPA:AZUL4,40.189999
+67973,2021-04-30T10:00:00,BMFBOVESPA:AZUL4,38.5
+67974,2021-05-03T10:00:00,BMFBOVESPA:AZUL4,38.200001
+67975,2021-05-04T10:00:00,BMFBOVESPA:AZUL4,37.450001
+67976,2021-05-05T10:00:00,BMFBOVESPA:AZUL4,38.09
+67977,2021-05-06T10:00:00,BMFBOVESPA:AZUL4,37.459999
+67978,2021-05-07T10:00:00,BMFBOVESPA:AZUL4,38.810001
+67979,2021-05-10T10:00:00,BMFBOVESPA:AZUL4,39.48
+67980,2021-05-11T10:00:00,BMFBOVESPA:AZUL4,40.73
+67981,2021-05-12T10:00:00,BMFBOVESPA:AZUL4,38.41
+67982,2021-05-13T10:00:00,BMFBOVESPA:AZUL4,38.990002
+67983,2021-05-14T10:00:00,BMFBOVESPA:AZUL4,39.669998
+67984,2021-05-17T10:00:00,BMFBOVESPA:AZUL4,39.439999
+67985,2021-05-18T10:00:00,BMFBOVESPA:AZUL4,39.580002
+67986,2021-05-19T10:00:00,BMFBOVESPA:AZUL4,39.799999
+67987,2021-05-20T10:00:00,BMFBOVESPA:AZUL4,40.209999
+67988,2021-05-21T10:00:00,BMFBOVESPA:AZUL4,40.98
+67989,2021-05-24T10:00:00,BMFBOVESPA:AZUL4,40.349998
+67990,2021-05-25T10:00:00,BMFBOVESPA:AZUL4,42.009998
+67991,2021-05-26T10:00:00,BMFBOVESPA:AZUL4,46.759998
+67992,2021-05-27T10:00:00,BMFBOVESPA:AZUL4,44.619999
+67993,2021-05-28T10:00:00,BMFBOVESPA:AZUL4,42.860001
+67994,2021-05-31T10:00:00,BMFBOVESPA:AZUL4,43.0
+67995,2021-06-01T10:00:00,BMFBOVESPA:AZUL4,42.900002
+67996,2021-06-02T10:00:00,BMFBOVESPA:AZUL4,43.849998
+67997,2021-06-04T10:00:00,BMFBOVESPA:AZUL4,44.709999
+67998,2021-06-07T10:00:00,BMFBOVESPA:AZUL4,47.200001
+67999,2021-06-08T10:00:00,BMFBOVESPA:AZUL4,48.549999
+68000,2021-06-09T10:00:00,BMFBOVESPA:AZUL4,47.630001
+68001,2021-06-10T10:00:00,BMFBOVESPA:AZUL4,47.779999
+68002,2021-06-11T10:00:00,BMFBOVESPA:AZUL4,46.82
+68003,2021-06-14T10:00:00,BMFBOVESPA:AZUL4,47.700001
+68004,2021-06-15T10:00:00,BMFBOVESPA:AZUL4,46.43
+68005,2021-06-16T10:00:00,BMFBOVESPA:AZUL4,46.32
+68006,2021-06-17T10:00:00,BMFBOVESPA:AZUL4,45.93
+68007,2021-06-18T10:00:00,BMFBOVESPA:AZUL4,46.82
+68008,2021-06-21T10:00:00,BMFBOVESPA:AZUL4,48.290001
+68009,2021-06-22T10:00:00,BMFBOVESPA:AZUL4,47.43
+68010,2021-06-23T10:00:00,BMFBOVESPA:AZUL4,47.5
+68011,2021-06-24T10:00:00,BMFBOVESPA:AZUL4,47.0
+68012,2021-06-25T10:00:00,BMFBOVESPA:AZUL4,45.970001
+68013,2021-06-28T10:00:00,BMFBOVESPA:AZUL4,45.330002
+68014,2021-06-29T10:00:00,BMFBOVESPA:AZUL4,44.529999
+68015,2021-06-30T10:00:00,BMFBOVESPA:AZUL4,43.889999
+68016,2021-07-01T10:00:00,BMFBOVESPA:AZUL4,43.959999
+68017,2021-07-02T10:00:00,BMFBOVESPA:AZUL4,44.720001
+68018,2021-07-05T10:00:00,BMFBOVESPA:AZUL4,44.349998
+68019,2021-07-06T10:00:00,BMFBOVESPA:AZUL4,42.5
+68020,2021-07-07T10:00:00,BMFBOVESPA:AZUL4,42.669998
+68021,2021-07-08T10:00:00,BMFBOVESPA:AZUL4,41.209999
+68022,2021-07-12T10:00:00,BMFBOVESPA:AZUL4,42.549999
+68023,2021-07-13T10:00:00,BMFBOVESPA:AZUL4,42.490002
+68024,2021-07-14T10:00:00,BMFBOVESPA:AZUL4,42.549999
+68025,2021-07-15T10:00:00,BMFBOVESPA:AZUL4,41.849998
+68026,2021-07-16T10:00:00,BMFBOVESPA:AZUL4,40.5
+68027,2021-07-19T10:00:00,BMFBOVESPA:AZUL4,39.27
+68028,2021-07-20T10:00:00,BMFBOVESPA:AZUL4,40.439999
+68029,2021-07-21T10:00:00,BMFBOVESPA:AZUL4,40.740002
+68030,2021-07-22T10:00:00,BMFBOVESPA:AZUL4,40.200001
+68031,2021-07-23T10:00:00,BMFBOVESPA:AZUL4,39.700001
+68032,2021-07-26T10:00:00,BMFBOVESPA:AZUL4,40.779999
+68033,2021-07-27T10:00:00,BMFBOVESPA:AZUL4,39.669998
+68034,2021-07-28T10:00:00,BMFBOVESPA:AZUL4,40.68
+68035,2021-07-29T10:00:00,BMFBOVESPA:AZUL4,40.130001
+68036,2021-07-30T10:00:00,BMFBOVESPA:AZUL4,38.900002
+68037,2021-08-02T10:00:00,BMFBOVESPA:AZUL4,38.68
+68038,2021-08-03T10:00:00,BMFBOVESPA:AZUL4,38.650002
+68039,2021-08-04T10:00:00,BMFBOVESPA:AZUL4,37.740002
+68040,2021-08-05T10:00:00,BMFBOVESPA:AZUL4,37.779999
+68041,2021-08-06T10:00:00,BMFBOVESPA:AZUL4,37.970001
+68042,2021-08-09T10:00:00,BMFBOVESPA:AZUL4,37.970001
+68043,2021-08-10T10:00:00,BMFBOVESPA:AZUL4,37.860001
+68044,2021-08-11T10:00:00,BMFBOVESPA:AZUL4,37.700001
+68045,2021-08-12T10:00:00,BMFBOVESPA:AZUL4,37.189999
+68046,2021-08-13T10:00:00,BMFBOVESPA:AZUL4,36.77
+68047,2021-08-16T10:00:00,BMFBOVESPA:AZUL4,35.34
+68048,2021-08-17T10:00:00,BMFBOVESPA:AZUL4,33.990002
+68049,2021-08-18T10:00:00,BMFBOVESPA:AZUL4,34.360001
+68050,2021-08-19T10:00:00,BMFBOVESPA:AZUL4,35.189999
+68051,2021-08-20T10:00:00,BMFBOVESPA:AZUL4,36.130001
+68052,2021-08-23T10:00:00,BMFBOVESPA:AZUL4,37.0
+68053,2021-08-24T10:00:00,BMFBOVESPA:AZUL4,39.700001
+68054,2021-08-25T10:00:00,BMFBOVESPA:AZUL4,39.740002
+68055,2021-08-26T10:00:00,BMFBOVESPA:AZUL4,38.799999
+68056,2021-08-27T10:00:00,BMFBOVESPA:AZUL4,39.169998
+68057,2021-08-30T10:00:00,BMFBOVESPA:AZUL4,37.889999
+68058,2021-08-31T10:00:00,BMFBOVESPA:AZUL4,37.73
+68059,2021-09-01T10:00:00,BMFBOVESPA:AZUL4,37.779999
+68060,2021-09-02T10:00:00,BMFBOVESPA:AZUL4,37.119999
+68061,2021-09-03T10:00:00,BMFBOVESPA:AZUL4,36.650002
+68062,2021-09-06T10:00:00,BMFBOVESPA:AZUL4,36.310001
+68063,2021-09-08T10:00:00,BMFBOVESPA:AZUL4,34.669998
+68064,2021-09-09T10:00:00,BMFBOVESPA:AZUL4,35.5
+68065,2021-09-10T10:00:00,BMFBOVESPA:AZUL4,34.919998
+68066,2021-09-13T10:00:00,BMFBOVESPA:AZUL4,35.799999
+68067,2021-09-14T10:00:00,BMFBOVESPA:AZUL4,35.200001
+68068,2021-09-15T10:00:00,BMFBOVESPA:AZUL4,34.84
+68069,2021-09-16T10:00:00,BMFBOVESPA:AZUL4,35.18
+68070,2021-09-17T10:00:00,BMFBOVESPA:AZUL4,34.759998
+68071,2021-09-20T10:00:00,BMFBOVESPA:AZUL4,33.599998
+68072,2021-09-21T10:00:00,BMFBOVESPA:AZUL4,33.830002
+68073,2021-09-22T10:00:00,BMFBOVESPA:AZUL4,36.599998
+68074,2021-09-23T10:00:00,BMFBOVESPA:AZUL4,37.919998
+68075,2021-09-24T10:00:00,BMFBOVESPA:AZUL4,38.470001
+68076,2021-09-27T10:00:00,BMFBOVESPA:AZUL4,38.32
+68077,2021-09-28T10:00:00,BMFBOVESPA:AZUL4,36.73
+68078,2021-09-29T10:00:00,BMFBOVESPA:AZUL4,37.029999
+68079,2021-09-30T10:00:00,BMFBOVESPA:AZUL4,36.41
+68080,2021-10-01T10:00:00,BMFBOVESPA:AZUL4,38.720001
+68081,2021-10-04T10:00:00,BMFBOVESPA:AZUL4,36.959999
+68082,2021-10-05T10:00:00,BMFBOVESPA:AZUL4,36.25
+68083,2021-10-06T10:00:00,BMFBOVESPA:AZUL4,35.669998
+68084,2021-10-07T10:00:00,BMFBOVESPA:AZUL4,35.360001
+68085,2021-10-08T10:00:00,BMFBOVESPA:AZUL4,35.860001
+68086,2021-10-11T10:00:00,BMFBOVESPA:AZUL4,35.07
+68087,2021-10-13T10:00:00,BMFBOVESPA:AZUL4,34.970001
+68088,2021-10-14T10:00:00,BMFBOVESPA:AZUL4,35.16
+68089,2021-10-15T10:00:00,BMFBOVESPA:AZUL4,35.619999
+68090,2021-10-18T10:00:00,BMFBOVESPA:AZUL4,34.360001
+68091,2021-10-19T10:00:00,BMFBOVESPA:AZUL4,30.799999
+68092,2021-10-20T10:00:00,BMFBOVESPA:AZUL4,30.559999
+68093,2021-10-21T10:00:00,BMFBOVESPA:AZUL4,29.690001
+68094,2021-10-22T10:00:00,BMFBOVESPA:AZUL4,29.190001
+68095,2021-10-25T10:00:00,BMFBOVESPA:AZUL4,29.360001
+68096,2021-10-26T10:00:00,BMFBOVESPA:AZUL4,26.9
+68097,2021-10-27T10:00:00,BMFBOVESPA:AZUL4,26.360001
+68098,2021-10-28T10:00:00,BMFBOVESPA:AZUL4,26.01
+68099,2021-10-29T10:00:00,BMFBOVESPA:AZUL4,24.870001
+68100,2021-11-01T10:00:00,BMFBOVESPA:AZUL4,27.1
+68101,2021-11-03T10:00:00,BMFBOVESPA:AZUL4,27.700001
+68102,2021-11-04T10:00:00,BMFBOVESPA:AZUL4,26.23
+68103,2021-11-05T10:00:00,BMFBOVESPA:AZUL4,28.4
+68104,2021-11-08T10:00:00,BMFBOVESPA:AZUL4,28.15
+68105,2021-11-09T10:00:00,BMFBOVESPA:AZUL4,27.780001
+68106,2021-11-10T10:00:00,BMFBOVESPA:AZUL4,26.440001
+68107,2021-11-11T10:00:00,BMFBOVESPA:AZUL4,29.040001
+68108,2021-11-12T10:00:00,BMFBOVESPA:AZUL4,28.76
+68109,2021-11-16T10:00:00,BMFBOVESPA:AZUL4,27.690001
+68110,2021-11-17T10:00:00,BMFBOVESPA:AZUL4,27.799999
+68111,2021-11-18T10:00:00,BMFBOVESPA:AZUL4,27.360001
+68112,2021-11-19T10:00:00,BMFBOVESPA:AZUL4,27.76
+68113,2021-11-22T10:00:00,BMFBOVESPA:AZUL4,27.200001
+68114,2021-11-23T10:00:00,BMFBOVESPA:AZUL4,26.9
+68115,2021-11-24T10:00:00,BMFBOVESPA:AZUL4,26.559999
+68116,2021-11-25T10:00:00,BMFBOVESPA:AZUL4,27.15
+68117,2021-11-26T10:00:00,BMFBOVESPA:AZUL4,23.299999
+68118,2021-11-29T10:00:00,BMFBOVESPA:AZUL4,23.49
+68119,2021-11-30T10:00:00,BMFBOVESPA:AZUL4,23.379999
+68120,2021-12-01T10:00:00,BMFBOVESPA:AZUL4,21.860001
+68121,2021-12-02T10:00:00,BMFBOVESPA:AZUL4,22.309999
+68122,2021-12-03T10:00:00,BMFBOVESPA:AZUL4,22.43
+68123,2021-12-06T10:00:00,BMFBOVESPA:AZUL4,24.799999
+68124,2021-12-07T10:00:00,BMFBOVESPA:AZUL4,24.73
+68125,2021-12-08T10:00:00,BMFBOVESPA:AZUL4,26.18
+68126,2021-12-09T10:00:00,BMFBOVESPA:AZUL4,26.07
+68127,2021-12-10T10:00:00,BMFBOVESPA:AZUL4,25.879999
+68128,2021-12-13T10:00:00,BMFBOVESPA:AZUL4,24.98
+68129,2021-12-14T10:00:00,BMFBOVESPA:AZUL4,25.200001
+68130,2021-12-15T10:00:00,BMFBOVESPA:AZUL4,25.48
+68131,2021-12-16T10:00:00,BMFBOVESPA:AZUL4,24.85
+68132,2021-12-17T10:00:00,BMFBOVESPA:AZUL4,25.42
+68133,2021-12-20T10:00:00,BMFBOVESPA:AZUL4,24.51
+68134,2021-12-21T10:00:00,BMFBOVESPA:AZUL4,26.440001
+68135,2021-12-22T10:00:00,BMFBOVESPA:AZUL4,26.799999
+68136,2021-12-23T10:00:00,BMFBOVESPA:AZUL4,26.459999
+68137,2021-12-27T10:00:00,BMFBOVESPA:AZUL4,25.67
+68138,2021-12-28T10:00:00,BMFBOVESPA:AZUL4,25.75
+68139,2021-12-29T10:00:00,BMFBOVESPA:AZUL4,23.860001
+68140,2021-12-30T10:00:00,BMFBOVESPA:AZUL4,24.360001
+68141,2022-01-03T10:00:00,BMFBOVESPA:AZUL4,24.42
+68142,2022-01-04T10:00:00,BMFBOVESPA:AZUL4,24.4
+68143,2022-01-05T10:00:00,BMFBOVESPA:AZUL4,22.360001
+68144,2022-01-06T10:00:00,BMFBOVESPA:AZUL4,23.049999
+68145,2022-01-07T10:00:00,BMFBOVESPA:AZUL4,23.9
+68146,2022-01-10T10:00:00,BMFBOVESPA:AZUL4,23.629999
+68147,2022-01-11T10:00:00,BMFBOVESPA:AZUL4,24.5
+68148,2022-01-12T10:00:00,BMFBOVESPA:AZUL4,25.610001
+68149,2022-01-13T10:00:00,BMFBOVESPA:AZUL4,26.049999
+68150,2022-01-14T10:00:00,BMFBOVESPA:AZUL4,26.33
+68151,2022-01-17T10:00:00,BMFBOVESPA:AZUL4,25.82
+68152,2022-01-18T10:00:00,BMFBOVESPA:AZUL4,25.610001
+68153,2022-01-19T10:00:00,BMFBOVESPA:AZUL4,25.27
+68154,2022-01-20T10:00:00,BMFBOVESPA:AZUL4,27.17
+68155,2022-01-21T10:00:00,BMFBOVESPA:AZUL4,27.610001
+68156,2022-01-24T10:00:00,BMFBOVESPA:AZUL4,26.43
+68157,2022-01-25T10:00:00,BMFBOVESPA:AZUL4,26.92
+68158,2022-01-26T10:00:00,BMFBOVESPA:AZUL4,27.389999
+68159,2022-01-27T10:00:00,BMFBOVESPA:AZUL4,27.59
+68160,2022-01-28T10:00:00,BMFBOVESPA:AZUL4,27.049999
+68161,2022-01-31T10:00:00,BMFBOVESPA:AZUL4,29.209999
+68162,2022-02-01T10:00:00,BMFBOVESPA:AZUL4,28.82
+68163,2022-02-02T10:00:00,BMFBOVESPA:AZUL4,27.65
+68164,2022-02-03T10:00:00,BMFBOVESPA:AZUL4,27.33
+68165,2022-02-04T10:00:00,BMFBOVESPA:AZUL4,26.370001
+68166,2022-02-07T10:00:00,BMFBOVESPA:AZUL4,26.26
+68167,2022-02-08T10:00:00,BMFBOVESPA:AZUL4,26.41
+68168,2022-02-09T10:00:00,BMFBOVESPA:AZUL4,28.110001
+68169,2022-02-10T10:00:00,BMFBOVESPA:AZUL4,28.620001
+68170,2022-02-11T10:00:00,BMFBOVESPA:AZUL4,26.950001
+68171,2022-02-14T10:00:00,BMFBOVESPA:AZUL4,26.99
+68172,2022-02-15T10:00:00,BMFBOVESPA:AZUL4,29.27
+68173,2022-02-16T10:00:00,BMFBOVESPA:AZUL4,29.290001
+68174,2022-02-17T10:00:00,BMFBOVESPA:AZUL4,28.780001
+68175,2022-02-18T10:00:00,BMFBOVESPA:AZUL4,28.75
+68176,2022-02-21T10:00:00,BMFBOVESPA:AZUL4,27.51
+68177,2022-02-22T10:00:00,BMFBOVESPA:AZUL4,27.99
+68178,2022-02-23T10:00:00,BMFBOVESPA:AZUL4,27.68
+68179,2022-02-24T10:00:00,BMFBOVESPA:AZUL4,26.059999
+68180,2022-02-25T10:00:00,BMFBOVESPA:AZUL4,25.290001
+68181,2022-03-02T10:00:00,BMFBOVESPA:AZUL4,24.84
+68182,2022-03-03T10:00:00,BMFBOVESPA:AZUL4,23.67
+68183,2022-03-04T10:00:00,BMFBOVESPA:AZUL4,21.83
+68184,2022-03-07T10:00:00,BMFBOVESPA:AZUL4,17.9
+68185,2022-03-08T10:00:00,BMFBOVESPA:AZUL4,19.17
+68186,2022-03-09T10:00:00,BMFBOVESPA:AZUL4,20.860001
+68187,2022-03-10T10:00:00,BMFBOVESPA:AZUL4,20.049999
+68188,2022-03-11T10:00:00,BMFBOVESPA:AZUL4,18.870001
+68189,2022-03-14T10:00:00,BMFBOVESPA:AZUL4,18.799999
+68190,2022-03-15T10:00:00,BMFBOVESPA:AZUL4,20.1
+68191,2022-03-16T10:00:00,BMFBOVESPA:AZUL4,21.52
+68192,2022-03-17T10:00:00,BMFBOVESPA:AZUL4,21.34
+68193,2022-03-18T10:00:00,BMFBOVESPA:AZUL4,22.209999
+68194,2022-03-21T10:00:00,BMFBOVESPA:AZUL4,21.83
+68195,2022-03-22T10:00:00,BMFBOVESPA:AZUL4,22.73
+68196,2022-03-23T10:00:00,BMFBOVESPA:AZUL4,22.98
+68197,2022-03-24T10:00:00,BMFBOVESPA:AZUL4,23.16
+68198,2022-03-25T10:00:00,BMFBOVESPA:AZUL4,24.74
+68199,2022-03-28T10:00:00,BMFBOVESPA:AZUL4,24.690001
+68200,2022-03-29T10:00:00,BMFBOVESPA:AZUL4,25.379999
+68201,2022-03-30T10:00:00,BMFBOVESPA:AZUL4,24.299999
+68202,2022-03-31T10:00:00,BMFBOVESPA:AZUL4,23.92
+68203,2022-04-01T10:00:00,BMFBOVESPA:AZUL4,24.68
+68204,2022-04-04T10:00:00,BMFBOVESPA:AZUL4,24.84
+68205,2022-04-05T10:00:00,BMFBOVESPA:AZUL4,23.74
+68206,2022-04-06T10:00:00,BMFBOVESPA:AZUL4,23.559999
+68207,2022-04-07T10:00:00,BMFBOVESPA:AZUL4,24.43
+68208,2022-04-08T10:00:00,BMFBOVESPA:AZUL4,23.799999
+68209,2022-04-11T10:00:00,BMFBOVESPA:AZUL4,23.879999
+68210,2022-04-12T10:00:00,BMFBOVESPA:AZUL4,23.66
+68211,2022-04-13T10:00:00,BMFBOVESPA:AZUL4,24.200001
+68212,2022-04-14T10:00:00,BMFBOVESPA:AZUL4,22.98
+68213,2022-04-18T10:00:00,BMFBOVESPA:AZUL4,22.73
+68214,2022-04-19T10:00:00,BMFBOVESPA:AZUL4,23.469999
+68215,2022-04-20T10:00:00,BMFBOVESPA:AZUL4,24.0
+68216,2022-04-22T10:00:00,BMFBOVESPA:AZUL4,23.370001
+68217,2022-04-25T10:00:00,BMFBOVESPA:AZUL4,23.549999
+68218,2022-04-26T10:00:00,BMFBOVESPA:AZUL4,22.6
+68219,2022-04-27T10:00:00,BMFBOVESPA:AZUL4,21.879999
+68220,2022-04-28T10:00:00,BMFBOVESPA:AZUL4,22.209999
+68221,2022-04-29T10:00:00,BMFBOVESPA:AZUL4,21.969999
+68222,2022-05-02T10:00:00,BMFBOVESPA:AZUL4,20.389999
+68223,2022-05-03T10:00:00,BMFBOVESPA:AZUL4,21.280001
+68224,2022-05-04T10:00:00,BMFBOVESPA:AZUL4,21.190001
+68225,2022-05-05T10:00:00,BMFBOVESPA:AZUL4,19.84
+68226,2022-05-06T10:00:00,BMFBOVESPA:AZUL4,19.639999
+68227,2022-05-09T10:00:00,BMFBOVESPA:AZUL4,18.67
+68228,2022-05-10T10:00:00,BMFBOVESPA:AZUL4,18.99
+68229,2022-05-11T10:00:00,BMFBOVESPA:AZUL4,18.6
+68230,2022-05-12T10:00:00,BMFBOVESPA:AZUL4,18.690001
+68231,2022-05-13T10:00:00,BMFBOVESPA:AZUL4,20.68
+68232,2022-05-16T10:00:00,BMFBOVESPA:AZUL4,21.26
+68233,2022-05-17T10:00:00,BMFBOVESPA:AZUL4,22.190001
+68234,2022-05-18T10:00:00,BMFBOVESPA:AZUL4,21.23
+68235,2022-05-19T10:00:00,BMFBOVESPA:AZUL4,21.24
+68236,2022-05-20T10:00:00,BMFBOVESPA:AZUL4,21.1
+68237,2022-05-23T10:00:00,BMFBOVESPA:AZUL4,21.959999
+68238,2022-05-24T10:00:00,BMFBOVESPA:AZUL4,20.690001
+68239,2022-05-25T10:00:00,BMFBOVESPA:AZUL4,20.07
+68240,2022-05-26T10:00:00,BMFBOVESPA:AZUL4,20.950001
+68241,2022-05-27T10:00:00,BMFBOVESPA:AZUL4,20.959999
+68242,2022-05-30T10:00:00,BMFBOVESPA:AZUL4,20.51
+68243,2022-05-31T10:00:00,BMFBOVESPA:AZUL4,20.110001
+68244,2022-06-01T10:00:00,BMFBOVESPA:AZUL4,18.940001
+68245,2022-06-02T10:00:00,BMFBOVESPA:AZUL4,19.030001
+68246,2022-06-03T10:00:00,BMFBOVESPA:AZUL4,18.389999
+68247,2022-06-06T10:00:00,BMFBOVESPA:AZUL4,18.23
+68248,2022-06-07T10:00:00,BMFBOVESPA:AZUL4,17.620001
+68249,2022-06-08T10:00:00,BMFBOVESPA:AZUL4,17.4
+68250,2022-06-09T10:00:00,BMFBOVESPA:AZUL4,16.469999
+68251,2022-06-10T10:00:00,BMFBOVESPA:AZUL4,15.38
+68252,2022-06-13T10:00:00,BMFBOVESPA:AZUL4,13.7
+68253,2022-06-14T10:00:00,BMFBOVESPA:AZUL4,13.62
+68254,2022-06-15T10:00:00,BMFBOVESPA:AZUL4,14.19
+68255,2022-06-17T10:00:00,BMFBOVESPA:AZUL4,14.21
+68256,2022-06-20T10:00:00,BMFBOVESPA:AZUL4,13.77
+68257,2022-06-21T10:00:00,BMFBOVESPA:AZUL4,13.53
+68258,2022-06-22T10:00:00,BMFBOVESPA:AZUL4,13.45
+68259,2022-06-23T10:00:00,BMFBOVESPA:AZUL4,13.43
+68260,2022-06-24T10:00:00,BMFBOVESPA:AZUL4,14.06
+68261,2022-06-27T10:00:00,BMFBOVESPA:AZUL4,13.31
+68262,2022-06-28T10:00:00,BMFBOVESPA:AZUL4,13.0
+68263,2022-06-29T10:00:00,BMFBOVESPA:AZUL4,12.69
+68264,2022-06-30T10:00:00,BMFBOVESPA:AZUL4,12.38
+68265,2022-07-01T10:00:00,BMFBOVESPA:AZUL4,12.47
+68266,2022-07-04T10:00:00,BMFBOVESPA:AZUL4,12.34
+68267,2022-07-05T10:00:00,BMFBOVESPA:AZUL4,12.34
+68268,2022-07-06T10:00:00,BMFBOVESPA:AZUL4,11.64
+68269,2022-07-07T10:00:00,BMFBOVESPA:AZUL4,11.72
+68270,2022-07-08T10:00:00,BMFBOVESPA:AZUL4,12.45
+68271,2022-07-11T10:00:00,BMFBOVESPA:AZUL4,11.51
+68272,2022-07-12T10:00:00,BMFBOVESPA:AZUL4,12.4
+68273,2022-07-13T10:00:00,BMFBOVESPA:AZUL4,12.26
+68274,2022-07-14T10:00:00,BMFBOVESPA:AZUL4,12.24
+68275,2022-07-15T10:00:00,BMFBOVESPA:AZUL4,12.19
+68276,2022-07-18T10:00:00,BMFBOVESPA:AZUL4,12.03
+68277,2022-07-19T10:00:00,BMFBOVESPA:AZUL4,12.54
+68278,2022-07-20T10:00:00,BMFBOVESPA:AZUL4,12.41
+68279,2022-07-21T10:00:00,BMFBOVESPA:AZUL4,12.11
+68280,2022-07-22T10:00:00,BMFBOVESPA:AZUL4,11.58
+68281,2022-07-25T10:00:00,BMFBOVESPA:AZUL4,11.46
+68282,2022-07-26T10:00:00,BMFBOVESPA:AZUL4,11.07
+68283,2022-07-27T10:00:00,BMFBOVESPA:AZUL4,11.61
+68284,2022-07-28T10:00:00,BMFBOVESPA:AZUL4,11.8
+68285,2022-07-29T10:00:00,BMFBOVESPA:AZUL4,11.73
+68286,2022-08-01T10:00:00,BMFBOVESPA:AZUL4,11.83
+68287,2022-08-02T10:00:00,BMFBOVESPA:AZUL4,11.51
+68288,2022-08-03T10:00:00,BMFBOVESPA:AZUL4,12.16
+68289,2022-08-04T10:00:00,BMFBOVESPA:AZUL4,13.44
+68290,2022-08-05T10:00:00,BMFBOVESPA:AZUL4,13.4
+68291,2022-08-08T10:00:00,BMFBOVESPA:AZUL4,14.22
+68292,2022-08-09T10:00:00,BMFBOVESPA:AZUL4,13.73
+68293,2022-08-10T10:00:00,BMFBOVESPA:AZUL4,14.62
+68294,2022-08-11T10:00:00,BMFBOVESPA:AZUL4,14.91
+68295,2022-08-12T10:00:00,BMFBOVESPA:AZUL4,16.51
+68296,2022-08-15T10:00:00,BMFBOVESPA:AZUL4,17.469999
+68297,2022-08-16T10:00:00,BMFBOVESPA:AZUL4,17.27
+68298,2022-08-17T10:00:00,BMFBOVESPA:AZUL4,17.77
+68299,2022-08-18T10:00:00,BMFBOVESPA:AZUL4,17.309999
+68300,2022-08-19T10:00:00,BMFBOVESPA:AZUL4,15.99
+68301,2022-08-22T10:00:00,BMFBOVESPA:AZUL4,15.7
+68302,2022-08-23T10:00:00,BMFBOVESPA:AZUL4,16.91
+68303,2022-08-24T10:00:00,BMFBOVESPA:AZUL4,17.26
+68304,2022-08-25T10:00:00,BMFBOVESPA:AZUL4,18.23
+68305,2022-08-26T10:00:00,BMFBOVESPA:AZUL4,17.4
+68306,2022-08-29T10:00:00,BMFBOVESPA:AZUL4,17.35
+68307,2022-08-30T10:00:00,BMFBOVESPA:AZUL4,16.51
+68308,2022-08-31T10:00:00,BMFBOVESPA:AZUL4,16.49
+68309,2022-09-01T10:00:00,BMFBOVESPA:AZUL4,16.58
+68310,2022-09-02T10:00:00,BMFBOVESPA:AZUL4,16.1
+68311,2022-09-05T10:00:00,BMFBOVESPA:AZUL4,16.4
+68312,2022-09-06T10:00:00,BMFBOVESPA:AZUL4,15.33
+68313,2022-09-08T10:00:00,BMFBOVESPA:AZUL4,16.32
+68314,2022-09-09T10:00:00,BMFBOVESPA:AZUL4,17.52
+68315,2022-09-12T10:00:00,BMFBOVESPA:AZUL4,17.469999
+68316,2022-09-13T10:00:00,BMFBOVESPA:AZUL4,16.969999
+68317,2022-09-14T10:00:00,BMFBOVESPA:AZUL4,16.870001
+68318,2022-09-15T10:00:00,BMFBOVESPA:AZUL4,17.1
+68319,2022-09-16T10:00:00,BMFBOVESPA:AZUL4,16.799999
+68320,2022-09-19T10:00:00,BMFBOVESPA:AZUL4,17.75
+68321,2022-09-20T10:00:00,BMFBOVESPA:AZUL4,17.870001
+68322,2022-09-21T10:00:00,BMFBOVESPA:AZUL4,17.49
+68323,2022-09-22T10:00:00,BMFBOVESPA:AZUL4,17.32
+68324,2022-09-23T10:00:00,BMFBOVESPA:AZUL4,16.139999
+68325,2022-09-26T10:00:00,BMFBOVESPA:AZUL4,15.5
+68326,2022-09-27T10:00:00,BMFBOVESPA:AZUL4,15.53
+68327,2022-09-28T10:00:00,BMFBOVESPA:AZUL4,15.81
+68328,2022-09-29T10:00:00,BMFBOVESPA:AZUL4,14.42
+68329,2022-09-30T10:00:00,BMFBOVESPA:AZUL4,14.72
+68330,2022-10-03T10:00:00,BMFBOVESPA:AZUL4,16.389999
+68331,2022-10-04T10:00:00,BMFBOVESPA:AZUL4,16.77
+68332,2022-10-05T10:00:00,BMFBOVESPA:AZUL4,17.02
+68333,2022-10-06T10:00:00,BMFBOVESPA:AZUL4,17.379999
+68334,2022-10-07T10:00:00,BMFBOVESPA:AZUL4,17.26
+68335,2022-10-10T10:00:00,BMFBOVESPA:AZUL4,17.389999
+68336,2022-10-11T10:00:00,BMFBOVESPA:AZUL4,16.82
+68337,2022-10-13T10:00:00,BMFBOVESPA:AZUL4,16.110001
+68338,2022-10-14T10:00:00,BMFBOVESPA:AZUL4,15.55
+68339,2022-10-17T10:00:00,BMFBOVESPA:AZUL4,16.5
+68340,2022-10-18T10:00:00,BMFBOVESPA:AZUL4,16.84
+68341,2022-10-19T10:00:00,BMFBOVESPA:AZUL4,16.59
+68342,2022-10-20T10:00:00,BMFBOVESPA:AZUL4,16.6
+68343,2022-10-21T10:00:00,BMFBOVESPA:AZUL4,17.030001
+68344,2022-10-24T10:00:00,BMFBOVESPA:AZUL4,16.299999
+68345,2022-10-25T10:00:00,BMFBOVESPA:AZUL4,15.15
+68346,2022-10-26T10:00:00,BMFBOVESPA:AZUL4,14.29
+68347,2022-10-27T10:00:00,BMFBOVESPA:AZUL4,14.64
+68348,2022-10-28T10:00:00,BMFBOVESPA:AZUL4,14.81
+68349,2022-10-31T10:00:00,BMFBOVESPA:AZUL4,16.129999
+68350,2022-11-01T10:00:00,BMFBOVESPA:AZUL4,16.32
+68351,2022-11-03T10:00:00,BMFBOVESPA:AZUL4,16.23
+68352,2022-11-04T10:00:00,BMFBOVESPA:AZUL4,16.139999
+68353,2022-11-07T10:00:00,BMFBOVESPA:AZUL4,15.24
+68354,2022-11-08T10:00:00,BMFBOVESPA:AZUL4,15.15
+68355,2022-11-09T10:00:00,BMFBOVESPA:AZUL4,15.2
+68356,2022-11-10T10:00:00,BMFBOVESPA:AZUL4,12.49
+68357,2022-11-11T10:00:00,BMFBOVESPA:AZUL4,13.01
+68358,2022-11-14T10:00:00,BMFBOVESPA:AZUL4,13.86
+68359,2022-11-16T10:00:00,BMFBOVESPA:AZUL4,13.08
+68360,2022-11-17T10:00:00,BMFBOVESPA:AZUL4,13.17
+68361,2022-11-18T10:00:00,BMFBOVESPA:AZUL4,13.09
+68362,2022-11-21T10:00:00,BMFBOVESPA:AZUL4,13.34
+68363,2022-11-22T10:00:00,BMFBOVESPA:AZUL4,12.69
+68364,2022-11-23T10:00:00,BMFBOVESPA:AZUL4,12.58
+68365,2022-11-24T10:00:00,BMFBOVESPA:AZUL4,12.85
+68366,2022-11-25T10:00:00,BMFBOVESPA:AZUL4,12.46
+68367,2022-11-28T10:00:00,BMFBOVESPA:AZUL4,12.52
+68368,2022-11-29T10:00:00,BMFBOVESPA:AZUL4,12.12
+68369,2022-11-30T10:00:00,BMFBOVESPA:AZUL4,12.28
+68370,2022-12-01T10:00:00,BMFBOVESPA:AZUL4,11.63
+68371,2022-12-02T10:00:00,BMFBOVESPA:AZUL4,11.71
+68372,2022-12-05T10:00:00,BMFBOVESPA:AZUL4,10.99
+68373,2022-12-06T10:00:00,BMFBOVESPA:AZUL4,11.13
+68374,2022-12-07T10:00:00,BMFBOVESPA:AZUL4,11.56
+68375,2022-12-08T10:00:00,BMFBOVESPA:AZUL4,10.68
+68376,2022-12-09T10:00:00,BMFBOVESPA:AZUL4,10.35
+68377,2022-12-12T10:00:00,BMFBOVESPA:AZUL4,10.5
+68378,2022-12-13T10:00:00,BMFBOVESPA:AZUL4,10.24
+68379,2022-12-14T10:00:00,BMFBOVESPA:AZUL4,10.18
+68380,2022-12-15T10:00:00,BMFBOVESPA:AZUL4,9.85
+68381,2022-12-16T10:00:00,BMFBOVESPA:AZUL4,9.44
+68382,2022-12-19T10:00:00,BMFBOVESPA:AZUL4,9.76
+68383,2022-12-20T10:00:00,BMFBOVESPA:AZUL4,10.5
+68384,2022-12-21T10:00:00,BMFBOVESPA:AZUL4,10.78
+68385,2022-12-22T10:00:00,BMFBOVESPA:AZUL4,10.75
+68386,2022-12-23T10:00:00,BMFBOVESPA:AZUL4,11.45
+68387,2022-12-26T10:00:00,BMFBOVESPA:AZUL4,11.36
+68388,2022-12-27T10:00:00,BMFBOVESPA:AZUL4,10.74
+68389,2022-12-28T10:00:00,BMFBOVESPA:AZUL4,11.16
+68390,2022-12-29T10:00:00,BMFBOVESPA:AZUL4,11.01
+68391,2023-01-02T10:00:00,BMFBOVESPA:AZUL4,10.3
+68392,2023-01-03T10:00:00,BMFBOVESPA:AZUL4,10.16
+68393,2023-01-04T10:00:00,BMFBOVESPA:AZUL4,10.56
+68394,2023-01-05T10:00:00,BMFBOVESPA:AZUL4,11.55
+68395,2023-01-06T10:00:00,BMFBOVESPA:AZUL4,11.84
+68396,2023-01-09T10:00:00,BMFBOVESPA:AZUL4,12.0
+68397,2023-01-10T10:00:00,BMFBOVESPA:AZUL4,12.34
+68398,2023-01-11T10:00:00,BMFBOVESPA:AZUL4,12.35
+68399,2023-01-12T10:00:00,BMFBOVESPA:AZUL4,12.32
+68400,2023-01-13T10:00:00,BMFBOVESPA:AZUL4,11.66
+68401,2023-01-16T10:00:00,BMFBOVESPA:AZUL4,11.25
+68402,2023-01-17T10:00:00,BMFBOVESPA:AZUL4,11.27
+68403,2023-01-18T10:00:00,BMFBOVESPA:AZUL4,11.51
+68404,2023-01-19T10:00:00,BMFBOVESPA:AZUL4,11.48
+68405,2023-01-20T10:00:00,BMFBOVESPA:AZUL4,11.25
+68406,2023-01-23T10:00:00,BMFBOVESPA:AZUL4,11.38
+68407,2023-01-24T10:00:00,BMFBOVESPA:AZUL4,11.74
+68408,2023-01-25T10:00:00,BMFBOVESPA:AZUL4,11.99
+68409,2023-01-26T10:00:00,BMFBOVESPA:AZUL4,12.04
+68410,2023-01-27T10:00:00,BMFBOVESPA:AZUL4,11.76
+68411,2023-01-30T10:00:00,BMFBOVESPA:AZUL4,11.58
+68412,2023-01-31T10:00:00,BMFBOVESPA:AZUL4,11.85
+68413,2023-02-01T10:00:00,BMFBOVESPA:AZUL4,11.61
+68414,2023-02-02T10:00:00,BMFBOVESPA:AZUL4,12.44
+68415,2023-02-03T10:00:00,BMFBOVESPA:AZUL4,11.42
+68416,2023-02-06T10:00:00,BMFBOVESPA:AZUL4,11.42
+68417,2023-02-07T10:00:00,BMFBOVESPA:AZUL4,11.06
+68418,2023-02-08T10:00:00,BMFBOVESPA:AZUL4,10.8
+68419,2023-02-09T10:00:00,BMFBOVESPA:AZUL4,9.520001
+68420,2023-02-10T10:00:00,BMFBOVESPA:AZUL4,8.81
+68421,2023-02-13T10:00:00,BMFBOVESPA:AZUL4,8.43
+68422,2023-02-14T10:00:00,BMFBOVESPA:AZUL4,8.0
+68423,2023-02-15T10:00:00,BMFBOVESPA:AZUL4,8.41
+68424,2023-02-16T10:00:00,BMFBOVESPA:AZUL4,8.03
+68425,2023-02-17T10:00:00,BMFBOVESPA:AZUL4,7.79
+68426,2023-02-22T13:00:00,BMFBOVESPA:AZUL4,7.35
+68427,2023-02-23T10:00:00,BMFBOVESPA:AZUL4,7.26
+68428,2023-02-24T10:00:00,BMFBOVESPA:AZUL4,7.62
+68429,2023-02-27T10:00:00,BMFBOVESPA:AZUL4,7.4
+68430,2023-02-28T10:00:00,BMFBOVESPA:AZUL4,7.13
+68431,2023-03-01T10:00:00,BMFBOVESPA:AZUL4,6.89
+68432,2023-03-02T10:00:00,BMFBOVESPA:AZUL4,6.79
+68433,2023-03-03T10:00:00,BMFBOVESPA:AZUL4,7.24
+68434,2023-03-06T10:00:00,BMFBOVESPA:AZUL4,9.99
+68435,2023-03-07T10:00:00,BMFBOVESPA:AZUL4,12.0
+68436,2023-03-08T10:00:00,BMFBOVESPA:AZUL4,11.98
+68437,2023-03-09T10:00:00,BMFBOVESPA:AZUL4,14.25
+68438,2023-03-10T10:00:00,BMFBOVESPA:AZUL4,12.64
+68439,2023-03-13T10:00:00,BMFBOVESPA:AZUL4,12.38
+68440,2023-03-14T10:00:00,BMFBOVESPA:AZUL4,12.73
+68441,2023-03-15T10:00:00,BMFBOVESPA:AZUL4,12.92
+68442,2023-03-16T10:00:00,BMFBOVESPA:AZUL4,13.36
+68443,2023-03-17T10:00:00,BMFBOVESPA:AZUL4,12.98
+68444,2023-03-20T10:00:00,BMFBOVESPA:AZUL4,12.8
+68445,2023-03-21T10:00:00,BMFBOVESPA:AZUL4,12.94
+68446,2023-03-22T10:00:00,BMFBOVESPA:AZUL4,12.28
+68447,2023-03-23T10:00:00,BMFBOVESPA:AZUL4,11.19
+68448,2023-03-24T10:00:00,BMFBOVESPA:AZUL4,11.68
+68449,2023-03-27T10:00:00,BMFBOVESPA:AZUL4,11.34
+68450,2023-03-28T10:00:00,BMFBOVESPA:AZUL4,11.76
+68451,2023-03-29T10:00:00,BMFBOVESPA:AZUL4,11.68
+68452,2023-03-30T10:00:00,BMFBOVESPA:AZUL4,12.12
+68453,2023-03-31T10:00:00,BMFBOVESPA:AZUL4,12.03
+68454,2023-04-03T10:00:00,BMFBOVESPA:AZUL4,11.53
+68455,2023-04-04T10:00:00,BMFBOVESPA:AZUL4,11.21
+68456,2023-04-05T10:00:00,BMFBOVESPA:AZUL4,10.8
+68457,2023-04-06T10:00:00,BMFBOVESPA:AZUL4,10.76
+68458,2023-04-10T10:00:00,BMFBOVESPA:AZUL4,10.79
+68459,2023-04-11T10:00:00,BMFBOVESPA:AZUL4,12.28
+68460,2023-04-12T10:00:00,BMFBOVESPA:AZUL4,12.15
+68461,2023-04-13T10:00:00,BMFBOVESPA:AZUL4,11.97
+68462,2023-04-14T10:00:00,BMFBOVESPA:AZUL4,11.57
+68463,2023-04-17T10:00:00,BMFBOVESPA:AZUL4,11.39
+68464,2023-04-18T10:00:00,BMFBOVESPA:AZUL4,11.12
+68465,2023-04-19T10:00:00,BMFBOVESPA:AZUL4,10.7
+68466,2023-04-20T10:00:00,BMFBOVESPA:AZUL4,10.72
+68467,2023-04-24T10:00:00,BMFBOVESPA:AZUL4,10.62
+68468,2023-04-25T10:00:00,BMFBOVESPA:AZUL4,10.31
+68469,2023-04-26T10:00:00,BMFBOVESPA:AZUL4,9.88
+68470,2023-04-27T10:00:00,BMFBOVESPA:AZUL4,10.2
+68471,2023-04-28T10:00:00,BMFBOVESPA:AZUL4,10.86
+68472,2023-05-02T10:00:00,BMFBOVESPA:AZUL4,10.77
+68473,2023-05-03T10:00:00,BMFBOVESPA:AZUL4,11.3
+68474,2023-05-04T10:00:00,BMFBOVESPA:AZUL4,11.33
+68475,2023-05-05T10:00:00,BMFBOVESPA:AZUL4,11.63
+68476,2023-05-08T10:00:00,BMFBOVESPA:AZUL4,11.72
+68477,2023-05-09T10:00:00,BMFBOVESPA:AZUL4,11.77
+68478,2023-05-10T10:00:00,BMFBOVESPA:AZUL4,12.29
+68479,2023-05-11T10:00:00,BMFBOVESPA:AZUL4,12.97
+68480,2023-05-12T10:00:00,BMFBOVESPA:AZUL4,12.86
+68481,2023-05-15T10:00:00,BMFBOVESPA:AZUL4,12.76
+68482,2023-05-16T10:00:00,BMFBOVESPA:AZUL4,12.36
+68483,2023-05-17T10:00:00,BMFBOVESPA:AZUL4,14.2
+68484,2023-05-18T10:00:00,BMFBOVESPA:AZUL4,14.5
+68485,2023-05-19T10:00:00,BMFBOVESPA:AZUL4,14.08
+68486,2023-05-22T10:00:00,BMFBOVESPA:AZUL4,15.4
+68487,2023-05-23T10:00:00,BMFBOVESPA:AZUL4,14.93
+68488,2023-05-24T10:00:00,BMFBOVESPA:AZUL4,14.69
+68489,2023-05-25T10:00:00,BMFBOVESPA:AZUL4,15.6
+68490,2023-05-26T10:00:00,BMFBOVESPA:AZUL4,16.030001
+68491,2023-05-29T10:00:00,BMFBOVESPA:AZUL4,16.299999
+68492,2023-05-30T10:00:00,BMFBOVESPA:AZUL4,16.049999
+68493,2023-05-31T10:00:00,BMFBOVESPA:AZUL4,16.85
+68494,2023-06-01T10:00:00,BMFBOVESPA:AZUL4,17.85
+68495,2023-06-02T10:00:00,BMFBOVESPA:AZUL4,18.35
+68496,2023-06-05T10:00:00,BMFBOVESPA:AZUL4,18.280001
+68497,2023-06-06T10:00:00,BMFBOVESPA:AZUL4,20.200001
+68498,2023-06-07T10:00:00,BMFBOVESPA:AZUL4,19.49
+68499,2023-06-09T10:00:00,BMFBOVESPA:AZUL4,19.610001
+68500,2023-06-12T10:00:00,BMFBOVESPA:AZUL4,19.209999
+68501,2023-06-13T10:00:00,BMFBOVESPA:AZUL4,18.360001
+68502,2023-06-14T10:00:00,BMFBOVESPA:AZUL4,19.950001
+68503,2023-06-15T10:00:00,BMFBOVESPA:AZUL4,20.049999
+68504,2023-06-16T10:00:00,BMFBOVESPA:AZUL4,20.610001
+68505,2023-06-19T10:00:00,BMFBOVESPA:AZUL4,21.42
+68506,2023-06-20T10:00:00,BMFBOVESPA:AZUL4,21.59
+68507,2023-06-21T10:00:00,BMFBOVESPA:AZUL4,21.76
+68508,2023-06-22T10:00:00,BMFBOVESPA:AZUL4,21.190001
+68509,2023-06-23T10:00:00,BMFBOVESPA:AZUL4,21.24
+68510,2023-06-26T10:00:00,BMFBOVESPA:AZUL4,20.67
+68511,2023-06-27T10:00:00,BMFBOVESPA:AZUL4,20.940001
+68512,2023-06-28T10:00:00,BMFBOVESPA:AZUL4,21.35
+68513,2023-06-29T10:00:00,BMFBOVESPA:AZUL4,21.34
+68514,2023-06-30T10:00:00,BMFBOVESPA:AZUL4,21.860001
+68515,2023-07-03T10:00:00,BMFBOVESPA:AZUL4,21.35
+68516,2023-07-04T10:00:00,BMFBOVESPA:AZUL4,21.129999
+68517,2023-07-05T10:00:00,BMFBOVESPA:AZUL4,20.469999
+68518,2023-07-06T10:00:00,BMFBOVESPA:AZUL4,19.139999
+68519,2023-07-07T10:00:00,BMFBOVESPA:AZUL4,19.32
+68520,2023-07-10T10:00:00,BMFBOVESPA:AZUL4,19.92
+68521,2023-07-11T10:00:00,BMFBOVESPA:AZUL4,19.4
+68522,2023-07-12T10:00:00,BMFBOVESPA:AZUL4,18.57
+68523,2023-07-13T10:00:00,BMFBOVESPA:AZUL4,18.110001
+68524,2023-07-14T10:00:00,BMFBOVESPA:AZUL4,16.969999
+68525,2023-07-17T10:00:00,BMFBOVESPA:AZUL4,17.33
+68526,2023-07-18T10:00:00,BMFBOVESPA:AZUL4,17.219999
+68527,2023-07-19T10:00:00,BMFBOVESPA:AZUL4,17.23
+68528,2023-07-20T10:00:00,BMFBOVESPA:AZUL4,17.0
+68529,2023-07-21T10:00:00,BMFBOVESPA:AZUL4,18.5
+68530,2023-07-24T10:00:00,BMFBOVESPA:AZUL4,18.799999
+68531,2023-07-25T10:00:00,BMFBOVESPA:AZUL4,18.459999
+68532,2023-07-26T10:00:00,BMFBOVESPA:AZUL4,18.43
+68533,2023-07-27T10:00:00,BMFBOVESPA:AZUL4,17.68
+68534,2023-07-28T10:00:00,BMFBOVESPA:AZUL4,17.559999
+68535,2023-07-31T10:00:00,BMFBOVESPA:AZUL4,17.700001
+68536,2023-08-01T10:00:00,BMFBOVESPA:AZUL4,17.709999
+68537,2023-08-02T10:00:00,BMFBOVESPA:AZUL4,17.42
+68538,2023-08-03T10:00:00,BMFBOVESPA:AZUL4,17.17
+68539,2023-08-04T10:00:00,BMFBOVESPA:AZUL4,17.219999
+68540,2023-08-07T10:00:00,BMFBOVESPA:AZUL4,17.25
+68541,2023-08-08T10:00:00,BMFBOVESPA:AZUL4,17.530001
+68542,2023-08-09T10:00:00,BMFBOVESPA:AZUL4,16.59
+68543,2023-08-10T10:00:00,BMFBOVESPA:AZUL4,18.219999
+68544,2023-08-11T10:00:00,BMFBOVESPA:AZUL4,17.049999
+68545,2023-08-14T10:00:00,BMFBOVESPA:AZUL4,16.969999
+68546,2023-08-15T10:00:00,BMFBOVESPA:AZUL4,15.85
+68547,2023-08-16T10:00:00,BMFBOVESPA:AZUL4,15.63
+68548,2023-08-17T10:00:00,BMFBOVESPA:AZUL4,15.32
+68549,2023-08-18T10:00:00,BMFBOVESPA:AZUL4,15.91
+68550,2023-08-21T10:00:00,BMFBOVESPA:AZUL4,15.69
+68551,2023-08-22T10:00:00,BMFBOVESPA:AZUL4,16.01
+68552,2023-08-23T10:00:00,BMFBOVESPA:AZUL4,16.200001
+68553,2023-08-24T10:00:00,BMFBOVESPA:AZUL4,15.34
+68554,2023-08-25T10:00:00,BMFBOVESPA:AZUL4,14.98
+68555,2023-08-28T10:00:00,BMFBOVESPA:AZUL4,14.87
+68556,2023-08-29T10:00:00,BMFBOVESPA:AZUL4,15.01
+68557,2023-08-30T10:00:00,BMFBOVESPA:AZUL4,15.04
+68558,2023-08-31T10:00:00,BMFBOVESPA:AZUL4,14.49
+68559,2023-09-01T10:00:00,BMFBOVESPA:AZUL4,14.93
+68560,2023-09-04T10:00:00,BMFBOVESPA:AZUL4,14.81
+68561,2023-09-05T10:00:00,BMFBOVESPA:AZUL4,14.09
+68562,2023-09-06T10:00:00,BMFBOVESPA:AZUL4,13.81
+68563,2023-09-08T10:00:00,BMFBOVESPA:AZUL4,13.67
+68564,2023-09-11T10:00:00,BMFBOVESPA:AZUL4,13.67
+68565,2023-09-12T10:00:00,BMFBOVESPA:AZUL4,13.71
+68566,2023-09-13T10:00:00,BMFBOVESPA:AZUL4,13.69
+68567,2023-09-14T10:00:00,BMFBOVESPA:AZUL4,13.1
+68568,2023-09-15T10:00:00,BMFBOVESPA:AZUL4,13.54
+68569,2023-09-18T10:00:00,BMFBOVESPA:AZUL4,13.94
+68570,2023-09-19T10:00:00,BMFBOVESPA:AZUL4,13.53
+68571,2023-09-20T10:00:00,BMFBOVESPA:AZUL4,15.11
+68572,2023-09-21T10:00:00,BMFBOVESPA:AZUL4,14.59
+68573,2023-09-22T10:00:00,BMFBOVESPA:AZUL4,14.39
+68574,2023-09-25T10:00:00,BMFBOVESPA:AZUL4,13.98
+68575,2023-09-26T10:00:00,BMFBOVESPA:AZUL4,13.89
+68576,2023-09-27T10:00:00,BMFBOVESPA:AZUL4,13.8
+68577,2023-09-28T10:00:00,BMFBOVESPA:AZUL4,14.08
+68578,2023-09-29T10:00:00,BMFBOVESPA:AZUL4,14.48
+68579,2023-10-02T10:00:00,BMFBOVESPA:AZUL4,13.59
+68580,2023-10-03T10:00:00,BMFBOVESPA:AZUL4,12.85
+68581,2023-10-04T10:00:00,BMFBOVESPA:AZUL4,13.25
+68582,2023-10-05T10:00:00,BMFBOVESPA:AZUL4,13.03
+68583,2023-10-06T10:00:00,BMFBOVESPA:AZUL4,12.79
+68584,2023-10-09T10:00:00,BMFBOVESPA:AZUL4,12.41
+68585,2023-10-10T10:00:00,BMFBOVESPA:AZUL4,13.33
+68586,2023-10-11T10:00:00,BMFBOVESPA:AZUL4,13.64
+68587,2023-10-13T10:00:00,BMFBOVESPA:AZUL4,12.96
+68588,2023-10-16T10:00:00,BMFBOVESPA:AZUL4,13.55
+68589,2023-10-17T10:00:00,BMFBOVESPA:AZUL4,13.51
+68590,2023-10-18T10:00:00,BMFBOVESPA:AZUL4,12.92
+68591,2023-10-19T10:00:00,BMFBOVESPA:AZUL4,12.81
+68592,2023-10-20T10:00:00,BMFBOVESPA:AZUL4,12.36
+68593,2023-10-23T10:00:00,BMFBOVESPA:AZUL4,12.93
+68594,2023-10-24T10:00:00,BMFBOVESPA:AZUL4,13.2
+68595,2023-10-25T10:00:00,BMFBOVESPA:AZUL4,12.85
+68596,2023-10-26T10:00:00,BMFBOVESPA:AZUL4,13.36
+68597,2023-10-27T10:00:00,BMFBOVESPA:AZUL4,12.79
+68598,2023-10-30T10:00:00,BMFBOVESPA:AZUL4,12.43
+68599,2023-10-31T10:00:00,BMFBOVESPA:AZUL4,12.88
+68600,2023-11-01T10:00:00,BMFBOVESPA:AZUL4,12.99
+68601,2023-11-03T10:00:00,BMFBOVESPA:AZUL4,14.2
+68602,2023-11-06T10:00:00,BMFBOVESPA:AZUL4,13.39
+68603,2023-11-07T10:00:00,BMFBOVESPA:AZUL4,14.31
+68604,2023-11-08T10:00:00,BMFBOVESPA:AZUL4,14.64
+68605,2023-11-09T10:00:00,BMFBOVESPA:AZUL4,14.65
+68606,2023-11-10T10:00:00,BMFBOVESPA:AZUL4,15.35
+68607,2023-11-13T10:00:00,BMFBOVESPA:AZUL4,15.39
+68608,2023-11-14T10:00:00,BMFBOVESPA:AZUL4,16.73
+68609,2023-11-16T10:00:00,BMFBOVESPA:AZUL4,17.0
+68610,2023-11-17T10:00:00,BMFBOVESPA:AZUL4,17.51
+68611,2023-11-20T10:00:00,BMFBOVESPA:AZUL4,17.52
+68612,2023-11-21T10:00:00,BMFBOVESPA:AZUL4,17.08
+68613,2023-11-22T10:00:00,BMFBOVESPA:AZUL4,17.4
+68614,2023-11-23T10:00:00,BMFBOVESPA:AZUL4,17.209999
+68615,2023-11-24T10:00:00,BMFBOVESPA:AZUL4,17.5
+68616,2023-11-27T10:00:00,BMFBOVESPA:AZUL4,17.629999
+68617,2023-11-28T10:00:00,BMFBOVESPA:AZUL4,17.799999
+68618,2023-11-29T10:00:00,BMFBOVESPA:AZUL4,17.440001
+68619,2023-11-30T10:00:00,BMFBOVESPA:AZUL4,16.889999
+68620,2023-12-01T10:00:00,BMFBOVESPA:AZUL4,17.01
+68621,2023-12-04T10:00:00,BMFBOVESPA:AZUL4,16.02
+68622,2023-12-05T10:00:00,BMFBOVESPA:AZUL4,15.9
+68623,2023-12-06T10:00:00,BMFBOVESPA:AZUL4,16.299999
+68624,2023-12-07T10:00:00,BMFBOVESPA:AZUL4,16.85
+68625,2023-12-08T10:00:00,BMFBOVESPA:AZUL4,16.120001
+68626,2023-12-11T10:00:00,BMFBOVESPA:AZUL4,15.99
+68627,2023-12-12T10:00:00,BMFBOVESPA:AZUL4,15.83
+68628,2023-12-13T10:00:00,BMFBOVESPA:AZUL4,16.84
+68629,2023-12-14T10:00:00,BMFBOVESPA:AZUL4,16.809999
+68630,2023-12-15T10:00:00,BMFBOVESPA:AZUL4,15.9
+68631,2023-12-18T10:00:00,BMFBOVESPA:AZUL4,15.91
+68632,2023-12-19T10:00:00,BMFBOVESPA:AZUL4,16.27
+68633,2023-12-20T10:00:00,BMFBOVESPA:AZUL4,15.84
+68634,2023-12-21T10:00:00,BMFBOVESPA:AZUL4,16.41
+68635,2023-12-22T10:00:00,BMFBOVESPA:AZUL4,16.299999
+68636,2023-12-26T10:00:00,BMFBOVESPA:AZUL4,16.26
+68637,2023-12-27T10:00:00,BMFBOVESPA:AZUL4,16.57
+68638,2023-12-28T10:00:00,BMFBOVESPA:AZUL4,16.01
+68639,2024-01-02T10:00:00,BMFBOVESPA:AZUL4,14.7
+68640,2024-01-03T10:00:00,BMFBOVESPA:AZUL4,14.21
+68641,2024-01-04T10:00:00,BMFBOVESPA:AZUL4,13.84
+68642,2024-01-05T10:00:00,BMFBOVESPA:AZUL4,13.83
+68643,2024-01-08T10:00:00,BMFBOVESPA:AZUL4,14.89
+68644,2024-01-09T10:00:00,BMFBOVESPA:AZUL4,14.82
+68645,2024-01-10T10:00:00,BMFBOVESPA:AZUL4,14.69
+68646,2024-01-11T10:00:00,BMFBOVESPA:AZUL4,14.22
+68647,2024-01-12T10:00:00,BMFBOVESPA:AZUL4,13.97
+68648,2024-01-15T10:00:00,BMFBOVESPA:AZUL4,13.64
+68649,2024-01-16T10:00:00,BMFBOVESPA:AZUL4,12.92
+68650,2024-01-17T10:00:00,BMFBOVESPA:AZUL4,12.55
+68651,2024-01-18T10:00:00,BMFBOVESPA:AZUL4,12.62
+68652,2024-01-19T10:00:00,BMFBOVESPA:AZUL4,13.11
+68653,2024-01-22T10:00:00,BMFBOVESPA:AZUL4,13.25
+68654,2024-01-23T10:00:00,BMFBOVESPA:AZUL4,13.53
+68655,2024-01-24T10:00:00,BMFBOVESPA:AZUL4,13.27
+68656,2024-01-25T10:00:00,BMFBOVESPA:AZUL4,14.07
+68657,2024-01-26T10:00:00,BMFBOVESPA:AZUL4,14.27
+68658,2003-11-14T09:00:00,BMFBOVESPA:USIM5,0.45397686
+68659,2003-11-17T09:00:00,BMFBOVESPA:USIM5,0.44701046
+68660,2003-11-18T09:00:00,BMFBOVESPA:USIM5,0.45629899
+68661,2003-11-19T09:00:00,BMFBOVESPA:USIM5,0.44933259
+68662,2003-11-20T09:00:00,BMFBOVESPA:USIM5,0.47023178
+68663,2003-11-21T09:00:00,BMFBOVESPA:USIM5,0.46442645
+68664,2003-11-24T09:00:00,BMFBOVESPA:USIM5,0.45862112
+68665,2003-11-25T09:00:00,BMFBOVESPA:USIM5,0.46210432
+68666,2003-11-26T09:00:00,BMFBOVESPA:USIM5,0.44933259
+68667,2003-11-27T09:00:00,BMFBOVESPA:USIM5,0.45397686
+68668,2003-11-28T09:00:00,BMFBOVESPA:USIM5,0.47255392
+68669,2003-12-01T09:00:00,BMFBOVESPA:USIM5,0.49113097
+68670,2003-12-02T09:00:00,BMFBOVESPA:USIM5,0.49113097
+68671,2003-12-03T09:00:00,BMFBOVESPA:USIM5,0.48300351
+68672,2003-12-04T09:00:00,BMFBOVESPA:USIM5,0.47371498
+68673,2003-12-05T09:00:00,BMFBOVESPA:USIM5,0.48648671
+68674,2003-12-08T09:00:00,BMFBOVESPA:USIM5,0.50506377
+68675,2003-12-09T09:00:00,BMFBOVESPA:USIM5,0.51551336
+68676,2003-12-10T09:00:00,BMFBOVESPA:USIM5,0.50622483
+68677,2003-12-11T09:00:00,BMFBOVESPA:USIM5,0.50506377
+68678,2003-12-12T09:00:00,BMFBOVESPA:USIM5,0.49461423
+68679,2003-12-15T09:00:00,BMFBOVESPA:USIM5,0.48648671
+68680,2003-12-16T09:00:00,BMFBOVESPA:USIM5,0.47835925
+68681,2003-12-17T09:00:00,BMFBOVESPA:USIM5,0.49345311
+68682,2003-12-18T09:00:00,BMFBOVESPA:USIM5,0.51899656
+68683,2003-12-19T09:00:00,BMFBOVESPA:USIM5,0.52828509
+68684,2003-12-22T09:00:00,BMFBOVESPA:USIM5,0.55034535
+68685,2003-12-23T09:00:00,BMFBOVESPA:USIM5,0.53525149
+68686,2003-12-26T09:00:00,BMFBOVESPA:USIM5,0.55731174
+68687,2003-12-29T09:00:00,BMFBOVESPA:USIM5,0.579372
+68688,2003-12-30T09:00:00,BMFBOVESPA:USIM5,0.68889288
+68689,2004-01-02T09:00:00,BMFBOVESPA:USIM5,0.68755523
+68690,2004-01-05T09:00:00,BMFBOVESPA:USIM5,0.75577569
+68691,2004-01-06T09:00:00,BMFBOVESPA:USIM5,0.76246397
+68692,2004-01-07T09:00:00,BMFBOVESPA:USIM5,0.74106147
+68693,2004-01-08T09:00:00,BMFBOVESPA:USIM5,0.76246397
+68694,2004-01-09T09:00:00,BMFBOVESPA:USIM5,0.79991834
+68695,2004-01-12T09:00:00,BMFBOVESPA:USIM5,0.81195724
+68696,2004-01-13T09:00:00,BMFBOVESPA:USIM5,0.77450287
+68697,2004-01-14T09:00:00,BMFBOVESPA:USIM5,0.74106147
+68698,2004-01-15T09:00:00,BMFBOVESPA:USIM5,0.7250096
+68699,2004-01-16T09:00:00,BMFBOVESPA:USIM5,0.73838616
+68700,2004-01-19T09:00:00,BMFBOVESPA:USIM5,0.75310038
+68701,2004-01-20T09:00:00,BMFBOVESPA:USIM5,0.74507444
+68702,2004-01-21T09:00:00,BMFBOVESPA:USIM5,0.71698366
+68703,2004-01-22T09:00:00,BMFBOVESPA:USIM5,0.69023054
+68704,2004-01-23T09:00:00,BMFBOVESPA:USIM5,0.69959413
+68705,2004-01-26T09:00:00,BMFBOVESPA:USIM5,0.71163304
+68706,2004-01-27T09:00:00,BMFBOVESPA:USIM5,0.72233429
+68707,2004-01-28T09:00:00,BMFBOVESPA:USIM5,0.69023054
+68708,2004-01-29T09:00:00,BMFBOVESPA:USIM5,0.6487632
+68709,2004-01-30T09:00:00,BMFBOVESPA:USIM5,0.62468539
+68710,2004-02-02T09:00:00,BMFBOVESPA:USIM5,0.60729586
+68711,2004-02-03T09:00:00,BMFBOVESPA:USIM5,0.63939961
+68712,2004-02-04T09:00:00,BMFBOVESPA:USIM5,0.59525696
+68713,2004-02-05T09:00:00,BMFBOVESPA:USIM5,0.55780259
+68714,2004-02-06T09:00:00,BMFBOVESPA:USIM5,0.60060758
+68715,2004-02-09T09:00:00,BMFBOVESPA:USIM5,0.63538664
+68716,2004-02-10T09:00:00,BMFBOVESPA:USIM5,0.6487632
+68717,2004-02-11T09:00:00,BMFBOVESPA:USIM5,0.69424351
+68718,2004-02-12T09:00:00,BMFBOVESPA:USIM5,0.68621757
+68719,2004-02-13T09:00:00,BMFBOVESPA:USIM5,0.67417867
+68720,2004-02-16T10:00:00,BMFBOVESPA:USIM5,0.67417867
+68721,2004-02-17T10:00:00,BMFBOVESPA:USIM5,0.71698366
+68722,2004-02-18T10:00:00,BMFBOVESPA:USIM5,0.68354226
+68723,2004-02-19T10:00:00,BMFBOVESPA:USIM5,0.64073726
+68724,2004-02-20T10:00:00,BMFBOVESPA:USIM5,0.63939961
+68725,2004-02-25T10:00:00,BMFBOVESPA:USIM5,0.65277617
+68726,2004-02-26T10:00:00,BMFBOVESPA:USIM5,0.6487632
+68727,2004-02-27T10:00:00,BMFBOVESPA:USIM5,0.67417867
+68728,2004-03-01T10:00:00,BMFBOVESPA:USIM5,0.71430835
+68729,2004-03-02T10:00:00,BMFBOVESPA:USIM5,0.73036022
+68730,2004-03-03T10:00:00,BMFBOVESPA:USIM5,0.7464121
+68731,2004-03-04T10:00:00,BMFBOVESPA:USIM5,0.76513928
+68732,2004-03-05T10:00:00,BMFBOVESPA:USIM5,0.79724303
+68733,2004-03-08T10:00:00,BMFBOVESPA:USIM5,0.80928193
+68734,2004-03-09T10:00:00,BMFBOVESPA:USIM5,0.80928193
+68735,2004-03-10T10:00:00,BMFBOVESPA:USIM5,0.7704899
+68736,2004-03-11T10:00:00,BMFBOVESPA:USIM5,0.71832132
+68737,2004-03-12T10:00:00,BMFBOVESPA:USIM5,0.77584053
+68738,2004-03-15T10:00:00,BMFBOVESPA:USIM5,0.758451
+68739,2004-03-16T10:00:00,BMFBOVESPA:USIM5,0.77069309
+68740,2004-03-17T10:00:00,BMFBOVESPA:USIM5,0.80070238
+68741,2004-03-18T10:00:00,BMFBOVESPA:USIM5,0.80206644
+68742,2004-03-19T10:00:00,BMFBOVESPA:USIM5,0.77887744
+68743,2004-03-22T10:00:00,BMFBOVESPA:USIM5,0.74886816
+68744,2004-03-23T10:00:00,BMFBOVESPA:USIM5,0.72840728
+68745,2004-03-24T10:00:00,BMFBOVESPA:USIM5,0.71613075
+68746,2004-03-25T10:00:00,BMFBOVESPA:USIM5,0.73522757
+68747,2004-03-26T10:00:00,BMFBOVESPA:USIM5,0.77751339
+68748,2004-03-29T10:00:00,BMFBOVESPA:USIM5,0.78842585
+68749,2004-03-30T10:00:00,BMFBOVESPA:USIM5,0.80615862
+68750,2004-03-31T10:00:00,BMFBOVESPA:USIM5,0.82252732
+68751,2004-04-01T10:00:00,BMFBOVESPA:USIM5,0.83480385
+68752,2004-04-02T10:00:00,BMFBOVESPA:USIM5,0.86617719
+68753,2004-04-05T10:00:00,BMFBOVESPA:USIM5,0.86481313
+68754,2004-04-06T10:00:00,BMFBOVESPA:USIM5,0.8429882
+68755,2004-04-07T10:00:00,BMFBOVESPA:USIM5,0.80752267
+68756,2004-04-08T10:00:00,BMFBOVESPA:USIM5,0.79933832
+68757,2004-04-12T10:00:00,BMFBOVESPA:USIM5,0.80752267
+68758,2004-04-13T10:00:00,BMFBOVESPA:USIM5,0.81161485
+68759,2004-04-14T10:00:00,BMFBOVESPA:USIM5,0.79251803
+68760,2004-04-15T10:00:00,BMFBOVESPA:USIM5,0.7475041
+68761,2004-04-16T10:00:00,BMFBOVESPA:USIM5,0.74886816
+68762,2004-04-19T10:00:00,BMFBOVESPA:USIM5,0.72704322
+68763,2004-04-20T10:00:00,BMFBOVESPA:USIM5,0.70521828
+68764,2004-04-22T10:00:00,BMFBOVESPA:USIM5,0.68066523
+68765,2004-04-23T10:00:00,BMFBOVESPA:USIM5,0.73249945
+68766,2004-04-26T10:00:00,BMFBOVESPA:USIM5,0.72840728
+68767,2004-04-27T10:00:00,BMFBOVESPA:USIM5,0.72840728
+68768,2004-04-28T10:00:00,BMFBOVESPA:USIM5,0.68066523
+68769,2004-04-29T10:00:00,BMFBOVESPA:USIM5,0.62337477
+68770,2004-04-30T10:00:00,BMFBOVESPA:USIM5,0.60427795
+68771,2004-05-03T10:00:00,BMFBOVESPA:USIM5,0.60700606
+68772,2004-05-04T10:00:00,BMFBOVESPA:USIM5,0.63155912
+68773,2004-05-05T10:00:00,BMFBOVESPA:USIM5,0.64247159
+68774,2004-05-06T10:00:00,BMFBOVESPA:USIM5,0.60837012
+68775,2004-05-07T10:00:00,BMFBOVESPA:USIM5,0.56472025
+68776,2004-05-10T10:00:00,BMFBOVESPA:USIM5,0.4937892
+68777,2004-05-11T10:00:00,BMFBOVESPA:USIM5,0.54153125
+68778,2004-05-12T10:00:00,BMFBOVESPA:USIM5,0.56062807
+68779,2004-05-13T10:00:00,BMFBOVESPA:USIM5,0.54289531
+68780,2004-05-14T10:00:00,BMFBOVESPA:USIM5,0.53880314
+68781,2004-05-17T10:00:00,BMFBOVESPA:USIM5,0.54289531
+68782,2004-05-18T10:00:00,BMFBOVESPA:USIM5,0.57836083
+68783,2004-05-19T10:00:00,BMFBOVESPA:USIM5,0.57426866
+68784,2004-05-20T10:00:00,BMFBOVESPA:USIM5,0.56472025
+68785,2004-05-21T10:00:00,BMFBOVESPA:USIM5,0.56199213
+68786,2004-05-24T10:00:00,BMFBOVESPA:USIM5,0.57836083
+68787,2004-05-25T10:00:00,BMFBOVESPA:USIM5,0.58245301
+68788,2004-05-26T10:00:00,BMFBOVESPA:USIM5,0.58654519
+68789,2004-05-27T10:00:00,BMFBOVESPA:USIM5,0.61382636
+68790,2004-05-28T10:00:00,BMFBOVESPA:USIM5,0.61655447
+68791,2004-05-31T10:00:00,BMFBOVESPA:USIM5,0.61655447
+68792,2004-06-01T10:00:00,BMFBOVESPA:USIM5,0.62064665
+68793,2004-06-02T10:00:00,BMFBOVESPA:USIM5,0.628831
+68794,2004-06-03T10:00:00,BMFBOVESPA:USIM5,0.61791853
+68795,2004-06-04T10:00:00,BMFBOVESPA:USIM5,0.62337477
+68796,2004-06-07T10:00:00,BMFBOVESPA:USIM5,0.63837941
+68797,2004-06-08T10:00:00,BMFBOVESPA:USIM5,0.62473883
+68798,2004-06-09T10:00:00,BMFBOVESPA:USIM5,0.61655447
+68799,2004-06-11T10:00:00,BMFBOVESPA:USIM5,0.62473883
+68800,2004-06-14T10:00:00,BMFBOVESPA:USIM5,0.62473883
+68801,2004-06-15T10:00:00,BMFBOVESPA:USIM5,0.64383565
+68802,2004-06-16T10:00:00,BMFBOVESPA:USIM5,0.64656376
+68803,2004-06-17T10:00:00,BMFBOVESPA:USIM5,0.62473883
+68804,2004-06-18T10:00:00,BMFBOVESPA:USIM5,0.62201071
+68805,2004-06-21T10:00:00,BMFBOVESPA:USIM5,0.62201071
+68806,2004-06-22T10:00:00,BMFBOVESPA:USIM5,0.60564201
+68807,2004-06-23T10:00:00,BMFBOVESPA:USIM5,0.62610288
+68808,2004-06-24T10:00:00,BMFBOVESPA:USIM5,0.63974347
+68809,2004-06-25T10:00:00,BMFBOVESPA:USIM5,0.66293247
+68810,2004-06-28T10:00:00,BMFBOVESPA:USIM5,0.6451997
+68811,2004-06-29T10:00:00,BMFBOVESPA:USIM5,0.67111682
+68812,2004-06-30T10:00:00,BMFBOVESPA:USIM5,0.66975276
+68813,2004-07-01T10:00:00,BMFBOVESPA:USIM5,0.68748552
+68814,2004-07-02T10:00:00,BMFBOVESPA:USIM5,0.71340263
+68815,2004-07-05T10:00:00,BMFBOVESPA:USIM5,0.73659163
+68816,2004-07-06T10:00:00,BMFBOVESPA:USIM5,0.72158698
+68817,2004-07-07T10:00:00,BMFBOVESPA:USIM5,0.73659163
+68818,2004-07-08T10:00:00,BMFBOVESPA:USIM5,0.73386351
+68819,2004-07-12T10:00:00,BMFBOVESPA:USIM5,0.76523686
+68820,2004-07-13T10:00:00,BMFBOVESPA:USIM5,0.79388209
+68821,2004-07-14T10:00:00,BMFBOVESPA:USIM5,0.81025079
+68822,2004-07-15T10:00:00,BMFBOVESPA:USIM5,0.81161485
+68823,2004-07-16T10:00:00,BMFBOVESPA:USIM5,0.81570703
+68824,2004-07-19T10:00:00,BMFBOVESPA:USIM5,0.79251803
+68825,2004-07-20T10:00:00,BMFBOVESPA:USIM5,0.81570703
+68826,2004-07-21T10:00:00,BMFBOVESPA:USIM5,0.79661021
+68827,2004-07-22T10:00:00,BMFBOVESPA:USIM5,0.81025079
+68828,2004-07-23T10:00:00,BMFBOVESPA:USIM5,0.8197992
+68829,2004-07-26T10:00:00,BMFBOVESPA:USIM5,0.80615862
+68830,2004-07-27T10:00:00,BMFBOVESPA:USIM5,0.8361679
+68831,2004-07-28T10:00:00,BMFBOVESPA:USIM5,0.86344908
+68832,2004-07-29T10:00:00,BMFBOVESPA:USIM5,0.87436154
+68833,2004-07-30T10:00:00,BMFBOVESPA:USIM5,0.89755054
+68834,2004-08-02T10:00:00,BMFBOVESPA:USIM5,0.92073954
+68835,2004-08-03T10:00:00,BMFBOVESPA:USIM5,0.92346765
+68836,2004-08-04T10:00:00,BMFBOVESPA:USIM5,0.89345836
+68837,2004-08-05T10:00:00,BMFBOVESPA:USIM5,0.85526472
+68838,2004-08-06T10:00:00,BMFBOVESPA:USIM5,0.88936619
+68839,2004-08-09T10:00:00,BMFBOVESPA:USIM5,0.86344908
+68840,2004-08-10T10:00:00,BMFBOVESPA:USIM5,0.87981778
+68841,2004-08-11T10:00:00,BMFBOVESPA:USIM5,0.87845372
+68842,2004-08-12T10:00:00,BMFBOVESPA:USIM5,0.90300677
+68843,2004-08-13T10:00:00,BMFBOVESPA:USIM5,0.90709895
+68844,2004-08-16T10:00:00,BMFBOVESPA:USIM5,0.94256447
+68845,2004-08-17T10:00:00,BMFBOVESPA:USIM5,0.9384723
+68846,2004-08-18T10:00:00,BMFBOVESPA:USIM5,0.9712097
+68847,2004-08-19T10:00:00,BMFBOVESPA:USIM5,0.96302535
+68848,2004-08-20T10:00:00,BMFBOVESPA:USIM5,0.9712097
+68849,2004-08-23T10:00:00,BMFBOVESPA:USIM5,0.94529259
+68850,2004-08-24T10:00:00,BMFBOVESPA:USIM5,0.94120041
+68851,2004-08-25T10:00:00,BMFBOVESPA:USIM5,0.94529259
+68852,2004-08-26T10:00:00,BMFBOVESPA:USIM5,0.9384723
+68853,2004-08-27T10:00:00,BMFBOVESPA:USIM5,0.954841
+68854,2004-08-30T10:00:00,BMFBOVESPA:USIM5,1.07733788
+68855,2004-08-31T10:00:00,BMFBOVESPA:USIM5,1.09236351
+68856,2004-09-01T10:00:00,BMFBOVESPA:USIM5,1.08334813
+68857,2004-09-02T10:00:00,BMFBOVESPA:USIM5,1.08334813
+68858,2004-09-03T10:00:00,BMFBOVESPA:USIM5,1.0683225
+68859,2004-09-06T10:00:00,BMFBOVESPA:USIM5,1.07283019
+68860,2004-09-08T10:00:00,BMFBOVESPA:USIM5,1.04728661
+68861,2004-09-09T10:00:00,BMFBOVESPA:USIM5,1.02024048
+68862,2004-09-10T10:00:00,BMFBOVESPA:USIM5,0.99920459
+68863,2004-09-13T10:00:00,BMFBOVESPA:USIM5,1.01423022
+68864,2004-09-14T10:00:00,BMFBOVESPA:USIM5,1.04428149
+68865,2004-09-15T10:00:00,BMFBOVESPA:USIM5,1.04578405
+68866,2004-09-16T10:00:00,BMFBOVESPA:USIM5,1.05630199
+68867,2004-09-17T10:00:00,BMFBOVESPA:USIM5,1.05930712
+68868,2004-09-20T10:00:00,BMFBOVESPA:USIM5,1.0517943
+68869,2004-09-21T10:00:00,BMFBOVESPA:USIM5,1.05780456
+68870,2004-09-22T10:00:00,BMFBOVESPA:USIM5,1.02925586
+68871,2004-09-23T10:00:00,BMFBOVESPA:USIM5,1.03075842
+68872,2004-09-24T10:00:00,BMFBOVESPA:USIM5,0.99619946
+68873,2004-09-27T10:00:00,BMFBOVESPA:USIM5,0.97215845
+68874,2004-09-28T10:00:00,BMFBOVESPA:USIM5,1.03676867
+68875,2004-09-29T10:00:00,BMFBOVESPA:USIM5,1.03526611
+68876,2004-09-30T10:00:00,BMFBOVESPA:USIM5,1.04578405
+68877,2004-10-01T10:00:00,BMFBOVESPA:USIM5,1.04728661
+68878,2004-10-04T10:00:00,BMFBOVESPA:USIM5,1.07132763
+68879,2004-10-05T10:00:00,BMFBOVESPA:USIM5,1.08034301
+68880,2004-10-06T10:00:00,BMFBOVESPA:USIM5,1.10137889
+68881,2004-10-07T10:00:00,BMFBOVESPA:USIM5,1.12541991
+68882,2004-10-08T10:00:00,BMFBOVESPA:USIM5,1.08334813
+68883,2004-10-11T10:00:00,BMFBOVESPA:USIM5,1.08184557
+68884,2004-10-13T10:00:00,BMFBOVESPA:USIM5,1.05329687
+68885,2004-10-14T10:00:00,BMFBOVESPA:USIM5,1.03075842
+68886,2004-10-15T10:00:00,BMFBOVESPA:USIM5,1.03526611
+68887,2004-10-18T10:00:00,BMFBOVESPA:USIM5,1.01723535
+68888,2004-10-19T10:00:00,BMFBOVESPA:USIM5,0.97215845
+68889,2004-10-20T10:00:00,BMFBOVESPA:USIM5,0.97516358
+68890,2004-10-21T10:00:00,BMFBOVESPA:USIM5,0.97065589
+68891,2004-10-22T10:00:00,BMFBOVESPA:USIM5,0.94210718
+68892,2004-10-25T10:00:00,BMFBOVESPA:USIM5,0.91956873
+68893,2004-10-26T10:00:00,BMFBOVESPA:USIM5,0.94060462
+68894,2004-10-27T10:00:00,BMFBOVESPA:USIM5,0.99169177
+68895,2004-10-28T10:00:00,BMFBOVESPA:USIM5,0.98117383
+68896,2004-10-29T10:00:00,BMFBOVESPA:USIM5,1.01573279
+68897,2004-11-01T10:00:00,BMFBOVESPA:USIM5,1.03827123
+68898,2004-11-03T09:00:00,BMFBOVESPA:USIM5,1.05029174
+68899,2004-11-04T09:00:00,BMFBOVESPA:USIM5,1.07733788
+68900,2004-11-05T09:00:00,BMFBOVESPA:USIM5,1.05329687
+68901,2004-11-08T09:00:00,BMFBOVESPA:USIM5,1.0517943
+68902,2004-11-09T09:00:00,BMFBOVESPA:USIM5,1.08034301
+68903,2004-11-10T09:00:00,BMFBOVESPA:USIM5,1.08184557
+68904,2004-11-11T09:00:00,BMFBOVESPA:USIM5,1.08334813
+68905,2004-11-12T09:00:00,BMFBOVESPA:USIM5,1.13744041
+68906,2004-11-16T09:00:00,BMFBOVESPA:USIM5,1.16148142
+68907,2004-11-17T09:00:00,BMFBOVESPA:USIM5,1.15246605
+68908,2004-11-18T09:00:00,BMFBOVESPA:USIM5,1.13293272
+68909,2004-11-19T09:00:00,BMFBOVESPA:USIM5,1.10889171
+68910,2004-11-22T09:00:00,BMFBOVESPA:USIM5,1.1133994
+68911,2004-11-23T09:00:00,BMFBOVESPA:USIM5,1.14946092
+68912,2004-11-24T09:00:00,BMFBOVESPA:USIM5,1.17199937
+68913,2004-11-25T09:00:00,BMFBOVESPA:USIM5,1.19153269
+68914,2004-11-26T09:00:00,BMFBOVESPA:USIM5,1.20956345
+68915,2004-11-29T09:00:00,BMFBOVESPA:USIM5,1.22008139
+68916,2004-11-30T09:00:00,BMFBOVESPA:USIM5,1.29671212
+68917,2004-12-01T09:00:00,BMFBOVESPA:USIM5,1.26666093
+68918,2004-12-02T09:00:00,BMFBOVESPA:USIM5,1.22909685
+68919,2004-12-03T09:00:00,BMFBOVESPA:USIM5,1.25464042
+68920,2004-12-06T09:00:00,BMFBOVESPA:USIM5,1.24863017
+68921,2004-12-07T09:00:00,BMFBOVESPA:USIM5,1.19003013
+68922,2004-12-08T09:00:00,BMFBOVESPA:USIM5,1.20054807
+68923,2004-12-09T09:00:00,BMFBOVESPA:USIM5,1.16749168
+68924,2004-12-10T09:00:00,BMFBOVESPA:USIM5,1.17350193
+68925,2004-12-13T09:00:00,BMFBOVESPA:USIM5,1.22158396
+68926,2004-12-14T09:00:00,BMFBOVESPA:USIM5,1.25313779
+68927,2004-12-15T09:00:00,BMFBOVESPA:USIM5,1.25464042
+68928,2004-12-16T09:00:00,BMFBOVESPA:USIM5,1.28769667
+68929,2004-12-17T09:00:00,BMFBOVESPA:USIM5,1.29070187
+68930,2004-12-20T09:00:00,BMFBOVESPA:USIM5,1.26816334
+68931,2004-12-21T09:00:00,BMFBOVESPA:USIM5,1.26666093
+68932,2004-12-22T09:00:00,BMFBOVESPA:USIM5,1.24562497
+68933,2004-12-23T09:00:00,BMFBOVESPA:USIM5,1.23360446
+68934,2004-12-27T09:00:00,BMFBOVESPA:USIM5,1.25013258
+68935,2004-12-28T09:00:00,BMFBOVESPA:USIM5,1.26816334
+68936,2004-12-29T09:00:00,BMFBOVESPA:USIM5,1.280184
+68937,2004-12-30T09:00:00,BMFBOVESPA:USIM5,1.33410042
+68938,2005-01-03T09:00:00,BMFBOVESPA:USIM5,1.28117228
+68939,2005-01-04T09:00:00,BMFBOVESPA:USIM5,1.22824422
+68940,2005-01-05T09:00:00,BMFBOVESPA:USIM5,1.23135764
+68941,2005-01-06T09:00:00,BMFBOVESPA:USIM5,1.19866673
+68942,2005-01-07T09:00:00,BMFBOVESPA:USIM5,1.1939966
+68943,2005-01-10T09:00:00,BMFBOVESPA:USIM5,1.19711002
+68944,2005-01-11T09:00:00,BMFBOVESPA:USIM5,1.21890396
+68945,2005-01-12T09:00:00,BMFBOVESPA:USIM5,1.25159487
+68946,2005-01-13T09:00:00,BMFBOVESPA:USIM5,1.32320353
+68947,2005-01-14T09:00:00,BMFBOVESPA:USIM5,1.34188405
+68948,2005-01-17T09:00:00,BMFBOVESPA:USIM5,1.33565721
+68949,2005-01-18T09:00:00,BMFBOVESPA:USIM5,1.30763635
+68950,2005-01-19T09:00:00,BMFBOVESPA:USIM5,1.31697669
+68951,2005-01-20T09:00:00,BMFBOVESPA:USIM5,1.28584249
+68952,2005-01-21T09:00:00,BMFBOVESPA:USIM5,1.27961573
+68953,2005-01-24T09:00:00,BMFBOVESPA:USIM5,1.28117228
+68954,2005-01-26T09:00:00,BMFBOVESPA:USIM5,1.29362612
+68955,2005-01-27T09:00:00,BMFBOVESPA:USIM5,1.2687186
+68956,2005-01-28T09:00:00,BMFBOVESPA:USIM5,1.29829617
+68957,2005-01-31T09:00:00,BMFBOVESPA:USIM5,1.32009003
+68958,2005-02-01T09:00:00,BMFBOVESPA:USIM5,1.32320353
+68959,2005-02-02T09:00:00,BMFBOVESPA:USIM5,1.37146162
+68960,2005-02-03T09:00:00,BMFBOVESPA:USIM5,1.38702864
+68961,2005-02-04T09:00:00,BMFBOVESPA:USIM5,1.40882258
+68962,2005-02-09T09:00:00,BMFBOVESPA:USIM5,1.43372994
+68963,2005-02-10T09:00:00,BMFBOVESPA:USIM5,1.43372994
+68964,2005-02-11T09:00:00,BMFBOVESPA:USIM5,1.4726477
+68965,2005-02-14T09:00:00,BMFBOVESPA:USIM5,1.4586373
+68966,2005-02-15T09:00:00,BMFBOVESPA:USIM5,1.46642086
+68967,2005-02-16T09:00:00,BMFBOVESPA:USIM5,1.50066855
+68968,2005-02-17T09:00:00,BMFBOVESPA:USIM5,1.55515333
+68969,2005-02-18T09:00:00,BMFBOVESPA:USIM5,1.56293688
+68970,2005-02-21T10:00:00,BMFBOVESPA:USIM5,1.59095774
+68971,2005-02-22T10:00:00,BMFBOVESPA:USIM5,1.57694727
+68972,2005-02-23T10:00:00,BMFBOVESPA:USIM5,1.61897836
+68973,2005-02-24T10:00:00,BMFBOVESPA:USIM5,1.70148415
+68974,2005-02-25T10:00:00,BMFBOVESPA:USIM5,1.68903047
+68975,2005-02-28T10:00:00,BMFBOVESPA:USIM5,1.7030407
+68976,2005-03-01T10:00:00,BMFBOVESPA:USIM5,1.67502
+68977,2005-03-02T10:00:00,BMFBOVESPA:USIM5,2.04173741
+68978,2005-03-03T10:00:00,BMFBOVESPA:USIM5,2.01427018
+68979,2005-03-04T10:00:00,BMFBOVESPA:USIM5,2.03258182
+68980,2005-03-07T10:00:00,BMFBOVESPA:USIM5,2.09117868
+68981,2005-03-08T10:00:00,BMFBOVESPA:USIM5,2.0582179
+68982,2005-03-09T10:00:00,BMFBOVESPA:USIM5,1.98863393
+68983,2005-03-10T10:00:00,BMFBOVESPA:USIM5,1.94102409
+68984,2005-03-11T10:00:00,BMFBOVESPA:USIM5,1.89341397
+68985,2005-03-14T10:00:00,BMFBOVESPA:USIM5,1.86411559
+68986,2005-03-15T10:00:00,BMFBOVESPA:USIM5,1.87510243
+68987,2005-03-16T10:00:00,BMFBOVESPA:USIM5,1.86594656
+68988,2005-03-17T10:00:00,BMFBOVESPA:USIM5,1.86228434
+68989,2005-03-18T10:00:00,BMFBOVESPA:USIM5,1.80185624
+68990,2005-03-21T10:00:00,BMFBOVESPA:USIM5,1.77805123
+68991,2005-03-22T10:00:00,BMFBOVESPA:USIM5,1.74142813
+68992,2005-03-23T10:00:00,BMFBOVESPA:USIM5,1.76706421
+68993,2005-03-24T10:00:00,BMFBOVESPA:USIM5,1.83664809
+68994,2005-03-28T10:00:00,BMFBOVESPA:USIM5,1.75790862
+68995,2005-03-29T10:00:00,BMFBOVESPA:USIM5,1.69381811
+68996,2005-03-30T10:00:00,BMFBOVESPA:USIM5,1.7304412
+68997,2005-03-31T10:00:00,BMFBOVESPA:USIM5,1.75607737
+68998,2005-04-01T10:00:00,BMFBOVESPA:USIM5,1.76523324
+68999,2005-04-04T10:00:00,BMFBOVESPA:USIM5,1.73959698
+69000,2005-04-05T10:00:00,BMFBOVESPA:USIM5,1.6736755
+69001,2005-04-06T10:00:00,BMFBOVESPA:USIM5,1.596767
+69002,2005-04-07T10:00:00,BMFBOVESPA:USIM5,1.64620809
+69003,2005-04-08T10:00:00,BMFBOVESPA:USIM5,1.60592278
+69004,2005-04-11T10:00:00,BMFBOVESPA:USIM5,1.57113074
+69005,2005-04-12T10:00:00,BMFBOVESPA:USIM5,1.56563728
+69006,2005-04-13T10:00:00,BMFBOVESPA:USIM5,1.55648151
+69007,2005-04-14T10:00:00,BMFBOVESPA:USIM5,1.46492377
+69008,2005-04-15T10:00:00,BMFBOVESPA:USIM5,1.492391
+69009,2005-04-18T10:00:00,BMFBOVESPA:USIM5,1.4960534
+69010,2005-04-19T10:00:00,BMFBOVESPA:USIM5,1.5931046
+69011,2005-04-20T10:00:00,BMFBOVESPA:USIM5,1.58028652
+69012,2005-04-22T10:00:00,BMFBOVESPA:USIM5,1.5931046
+69013,2005-04-25T10:00:00,BMFBOVESPA:USIM5,1.62057201
+69014,2005-04-26T10:00:00,BMFBOVESPA:USIM5,1.62423423
+69015,2005-04-27T10:00:00,BMFBOVESPA:USIM5,1.62057201
+69016,2005-04-28T10:00:00,BMFBOVESPA:USIM5,1.51985841
+69017,2005-04-29T10:00:00,BMFBOVESPA:USIM5,1.52718303
+69018,2005-05-02T10:00:00,BMFBOVESPA:USIM5,1.52718303
+69019,2005-05-03T10:00:00,BMFBOVESPA:USIM5,1.56014391
+69020,2005-05-04T10:00:00,BMFBOVESPA:USIM5,1.62240298
+69021,2005-05-05T10:00:00,BMFBOVESPA:USIM5,1.63155885
+69022,2005-05-06T10:00:00,BMFBOVESPA:USIM5,1.62057201
+69023,2005-05-09T10:00:00,BMFBOVESPA:USIM5,1.54549449
+69024,2005-05-10T10:00:00,BMFBOVESPA:USIM5,1.47407954
+69025,2005-05-11T10:00:00,BMFBOVESPA:USIM5,1.44478107
+69026,2005-05-12T10:00:00,BMFBOVESPA:USIM5,1.37336604
+69027,2005-05-13T10:00:00,BMFBOVESPA:USIM5,1.31476908
+69028,2005-05-16T10:00:00,BMFBOVESPA:USIM5,1.31293793
+69029,2005-05-17T10:00:00,BMFBOVESPA:USIM5,1.30561331
+69030,2005-05-18T10:00:00,BMFBOVESPA:USIM5,1.33491179
+69031,2005-05-19T10:00:00,BMFBOVESPA:USIM5,1.30561331
+69032,2005-05-20T10:00:00,BMFBOVESPA:USIM5,1.29096407
+69033,2005-05-23T10:00:00,BMFBOVESPA:USIM5,1.23419828
+69034,2005-05-24T10:00:00,BMFBOVESPA:USIM5,1.28730176
+69035,2005-05-25T10:00:00,BMFBOVESPA:USIM5,1.24518521
+69036,2005-05-27T10:00:00,BMFBOVESPA:USIM5,1.31660024
+69037,2005-05-30T10:00:00,BMFBOVESPA:USIM5,1.36604142
+69038,2005-05-31T10:00:00,BMFBOVESPA:USIM5,1.37702834
+69039,2005-06-01T10:00:00,BMFBOVESPA:USIM5,1.37702834
+69040,2005-06-02T10:00:00,BMFBOVESPA:USIM5,1.40449567
+69041,2005-06-03T10:00:00,BMFBOVESPA:USIM5,1.34406756
+69042,2005-06-06T10:00:00,BMFBOVESPA:USIM5,1.25434098
+69043,2005-06-07T10:00:00,BMFBOVESPA:USIM5,1.22138019
+69044,2005-06-08T10:00:00,BMFBOVESPA:USIM5,1.17560133
+69045,2005-06-09T10:00:00,BMFBOVESPA:USIM5,1.15545862
+69046,2005-06-10T10:00:00,BMFBOVESPA:USIM5,1.1847571
+69047,2005-06-13T10:00:00,BMFBOVESPA:USIM5,1.19940634
+69048,2005-06-14T10:00:00,BMFBOVESPA:USIM5,1.24884751
+69049,2005-06-15T10:00:00,BMFBOVESPA:USIM5,1.23602943
+69050,2005-06-16T10:00:00,BMFBOVESPA:USIM5,1.24518521
+69051,2005-06-17T10:00:00,BMFBOVESPA:USIM5,1.2616656
+69052,2005-06-20T10:00:00,BMFBOVESPA:USIM5,1.25800329
+69053,2005-06-21T10:00:00,BMFBOVESPA:USIM5,1.22687366
+69054,2005-06-22T10:00:00,BMFBOVESPA:USIM5,1.21405558
+69055,2005-06-23T10:00:00,BMFBOVESPA:USIM5,1.15728978
+69056,2005-06-24T10:00:00,BMFBOVESPA:USIM5,1.16827671
+69057,2005-06-27T10:00:00,BMFBOVESPA:USIM5,1.1646144
+69058,2005-06-28T10:00:00,BMFBOVESPA:USIM5,1.17926364
+69059,2005-06-29T10:00:00,BMFBOVESPA:USIM5,1.19391287
+69060,2005-06-30T10:00:00,BMFBOVESPA:USIM5,1.16278324
+69061,2005-07-01T10:00:00,BMFBOVESPA:USIM5,1.19757518
+69062,2005-07-04T10:00:00,BMFBOVESPA:USIM5,1.1646144
+69063,2005-07-05T10:00:00,BMFBOVESPA:USIM5,1.11883553
+69064,2005-07-06T10:00:00,BMFBOVESPA:USIM5,1.10601745
+69065,2005-07-07T10:00:00,BMFBOVESPA:USIM5,1.08404359
+69066,2005-07-08T10:00:00,BMFBOVESPA:USIM5,1.07488782
+69067,2005-07-11T10:00:00,BMFBOVESPA:USIM5,1.1444717
+69068,2005-07-12T10:00:00,BMFBOVESPA:USIM5,1.23602943
+69069,2005-07-13T10:00:00,BMFBOVESPA:USIM5,1.29279523
+69070,2005-07-14T10:00:00,BMFBOVESPA:USIM5,1.26715906
+69071,2005-07-15T10:00:00,BMFBOVESPA:USIM5,1.20673096
+69072,2005-07-18T10:00:00,BMFBOVESPA:USIM5,1.19574403
+69073,2005-07-19T10:00:00,BMFBOVESPA:USIM5,1.21771788
+69074,2005-07-20T10:00:00,BMFBOVESPA:USIM5,1.2818083
+69075,2005-07-21T10:00:00,BMFBOVESPA:USIM5,1.31293793
+69076,2005-07-22T10:00:00,BMFBOVESPA:USIM5,1.23786059
+69077,2005-07-25T10:00:00,BMFBOVESPA:USIM5,1.14264054
+69078,2005-07-26T10:00:00,BMFBOVESPA:USIM5,1.19025056
+69079,2005-07-27T10:00:00,BMFBOVESPA:USIM5,1.2616656
+69080,2005-07-28T10:00:00,BMFBOVESPA:USIM5,1.29096407
+69081,2005-07-29T10:00:00,BMFBOVESPA:USIM5,1.30561331
+69082,2005-08-01T10:00:00,BMFBOVESPA:USIM5,1.31843139
+69083,2005-08-02T10:00:00,BMFBOVESPA:USIM5,1.37336604
+69084,2005-08-03T10:00:00,BMFBOVESPA:USIM5,1.40083336
+69085,2005-08-04T10:00:00,BMFBOVESPA:USIM5,1.39717105
+69086,2005-08-05T10:00:00,BMFBOVESPA:USIM5,1.39167758
+69087,2005-08-08T10:00:00,BMFBOVESPA:USIM5,1.40449567
+69088,2005-08-09T10:00:00,BMFBOVESPA:USIM5,1.46492377
+69089,2005-08-10T10:00:00,BMFBOVESPA:USIM5,1.43745645
+69090,2005-08-11T10:00:00,BMFBOVESPA:USIM5,1.41365144
+69091,2005-08-12T10:00:00,BMFBOVESPA:USIM5,1.40083336
+69092,2005-08-15T10:00:00,BMFBOVESPA:USIM5,1.45393684
+69093,2005-08-16T10:00:00,BMFBOVESPA:USIM5,1.43196299
+69094,2005-08-17T10:00:00,BMFBOVESPA:USIM5,1.47224839
+69095,2005-08-18T10:00:00,BMFBOVESPA:USIM5,1.4356253
+69096,2005-08-19T10:00:00,BMFBOVESPA:USIM5,1.40449567
+69097,2005-08-22T10:00:00,BMFBOVESPA:USIM5,1.46126146
+69098,2005-08-23T10:00:00,BMFBOVESPA:USIM5,1.42830068
+69099,2005-08-24T10:00:00,BMFBOVESPA:USIM5,1.40632682
+69100,2005-08-25T10:00:00,BMFBOVESPA:USIM5,1.45393684
+69101,2005-08-26T10:00:00,BMFBOVESPA:USIM5,1.45027453
+69102,2005-08-29T10:00:00,BMFBOVESPA:USIM5,1.47041714
+69103,2005-08-30T10:00:00,BMFBOVESPA:USIM5,1.48689763
+69104,2005-08-31T10:00:00,BMFBOVESPA:USIM5,1.492391
+69105,2005-09-01T10:00:00,BMFBOVESPA:USIM5,1.76759339
+69106,2005-09-02T10:00:00,BMFBOVESPA:USIM5,1.80441825
+69107,2005-09-05T10:00:00,BMFBOVESPA:USIM5,1.82824599
+69108,2005-09-06T10:00:00,BMFBOVESPA:USIM5,1.85424023
+69109,2005-09-08T10:00:00,BMFBOVESPA:USIM5,1.8694033
+69110,2005-09-09T10:00:00,BMFBOVESPA:USIM5,1.90406199
+69111,2005-09-12T10:00:00,BMFBOVESPA:USIM5,1.88456648
+69112,2005-09-13T10:00:00,BMFBOVESPA:USIM5,1.87806797
+69113,2005-09-14T10:00:00,BMFBOVESPA:USIM5,1.90189572
+69114,2005-09-15T10:00:00,BMFBOVESPA:USIM5,1.99937329
+69115,2005-09-16T10:00:00,BMFBOVESPA:USIM5,2.10768171
+69116,2005-09-19T10:00:00,BMFBOVESPA:USIM5,2.06219239
+69117,2005-09-20T10:00:00,BMFBOVESPA:USIM5,2.03619816
+69118,2005-09-21T10:00:00,BMFBOVESPA:USIM5,2.09901704
+69119,2005-09-22T10:00:00,BMFBOVESPA:USIM5,2.06435835
+69120,2005-09-23T10:00:00,BMFBOVESPA:USIM5,2.04486283
+69121,2005-09-26T10:00:00,BMFBOVESPA:USIM5,1.9928749
+69122,2005-09-27T10:00:00,BMFBOVESPA:USIM5,1.91705911
+69123,2005-09-28T10:00:00,BMFBOVESPA:USIM5,1.95604993
+69124,2005-09-29T10:00:00,BMFBOVESPA:USIM5,1.92139134
+69125,2005-09-30T10:00:00,BMFBOVESPA:USIM5,1.98204395
+69126,2005-10-03T10:00:00,BMFBOVESPA:USIM5,2.01453658
+69127,2005-10-04T10:00:00,BMFBOVESPA:USIM5,1.89323115
+69128,2005-10-05T10:00:00,BMFBOVESPA:USIM5,1.79142135
+69129,2005-10-06T10:00:00,BMFBOVESPA:USIM5,1.75026404
+69130,2005-10-07T10:00:00,BMFBOVESPA:USIM5,1.83257844
+69131,2005-10-10T10:00:00,BMFBOVESPA:USIM5,1.86723713
+69132,2005-10-11T10:00:00,BMFBOVESPA:USIM5,1.85207395
+69133,2005-10-13T10:00:00,BMFBOVESPA:USIM5,1.77409178
+69134,2005-10-14T10:00:00,BMFBOVESPA:USIM5,1.72427002
+69135,2005-10-17T09:00:00,BMFBOVESPA:USIM5,1.73293469
+69136,2005-10-18T09:00:00,BMFBOVESPA:USIM5,1.62246011
+69137,2005-10-19T09:00:00,BMFBOVESPA:USIM5,1.58346908
+69138,2005-10-20T09:00:00,BMFBOVESPA:USIM5,1.53148104
+69139,2005-10-21T09:00:00,BMFBOVESPA:USIM5,1.62246011
+69140,2005-10-24T09:00:00,BMFBOVESPA:USIM5,1.66145114
+69141,2005-10-25T09:00:00,BMFBOVESPA:USIM5,1.62679244
+69142,2005-10-26T09:00:00,BMFBOVESPA:USIM5,1.67878048
+69143,2005-10-27T09:00:00,BMFBOVESPA:USIM5,1.62679244
+69144,2005-10-28T09:00:00,BMFBOVESPA:USIM5,1.66794964
+69145,2005-10-31T09:00:00,BMFBOVESPA:USIM5,1.73726714
+69146,2005-11-01T09:00:00,BMFBOVESPA:USIM5,1.79142135
+69147,2005-11-03T09:00:00,BMFBOVESPA:USIM5,1.75892871
+69148,2005-11-04T09:00:00,BMFBOVESPA:USIM5,1.71127301
+69149,2005-11-07T09:00:00,BMFBOVESPA:USIM5,1.70694067
+69150,2005-11-08T09:00:00,BMFBOVESPA:USIM5,1.77842423
+69151,2005-11-09T09:00:00,BMFBOVESPA:USIM5,1.78059051
+69152,2005-11-10T09:00:00,BMFBOVESPA:USIM5,1.76326116
+69153,2005-11-11T09:00:00,BMFBOVESPA:USIM5,1.76109488
+69154,2005-11-14T09:00:00,BMFBOVESPA:USIM5,1.72210385
+69155,2005-11-16T09:00:00,BMFBOVESPA:USIM5,1.73726714
+69156,2005-11-17T09:00:00,BMFBOVESPA:USIM5,1.85857246
+69157,2005-11-18T09:00:00,BMFBOVESPA:USIM5,1.90839444
+69158,2005-11-21T09:00:00,BMFBOVESPA:USIM5,1.87590181
+69159,2005-11-22T09:00:00,BMFBOVESPA:USIM5,1.88889892
+69160,2005-11-23T09:00:00,BMFBOVESPA:USIM5,1.92788974
+69161,2005-11-24T09:00:00,BMFBOVESPA:USIM5,1.91705911
+69162,2005-11-25T09:00:00,BMFBOVESPA:USIM5,1.90839444
+69163,2005-11-28T09:00:00,BMFBOVESPA:USIM5,1.87156958
+69164,2005-11-29T09:00:00,BMFBOVESPA:USIM5,1.91272667
+69165,2005-11-30T09:00:00,BMFBOVESPA:USIM5,1.97337927
+69166,2005-12-01T09:00:00,BMFBOVESPA:USIM5,2.02320126
+69167,2005-12-02T09:00:00,BMFBOVESPA:USIM5,1.99720734
+69168,2005-12-05T09:00:00,BMFBOVESPA:USIM5,1.96038237
+69169,2005-12-06T09:00:00,BMFBOVESPA:USIM5,2.04702911
+69170,2005-12-07T09:00:00,BMFBOVESPA:USIM5,2.01237041
+69171,2005-12-08T09:00:00,BMFBOVESPA:USIM5,1.97771172
+69172,2005-12-09T09:00:00,BMFBOVESPA:USIM5,1.99504107
+69173,2005-12-12T09:00:00,BMFBOVESPA:USIM5,1.97121332
+69174,2005-12-13T09:00:00,BMFBOVESPA:USIM5,2.04486283
+69175,2005-12-14T09:00:00,BMFBOVESPA:USIM5,2.07085707
+69176,2005-12-15T09:00:00,BMFBOVESPA:USIM5,2.04702911
+69177,2005-12-16T09:00:00,BMFBOVESPA:USIM5,2.0535275
+69178,2005-12-19T09:00:00,BMFBOVESPA:USIM5,2.0535275
+69179,2005-12-20T09:00:00,BMFBOVESPA:USIM5,2.0751893
+69180,2005-12-21T09:00:00,BMFBOVESPA:USIM5,2.1358419
+69181,2005-12-22T09:00:00,BMFBOVESPA:USIM5,2.11201416
+69182,2005-12-23T09:00:00,BMFBOVESPA:USIM5,2.12717723
+69183,2005-12-26T09:00:00,BMFBOVESPA:USIM5,2.14667285
+69184,2005-12-27T09:00:00,BMFBOVESPA:USIM5,2.17266676
+69185,2005-12-28T09:00:00,BMFBOVESPA:USIM5,2.122845
+69186,2005-12-29T09:00:00,BMFBOVESPA:USIM5,2.122845
+69187,2006-01-02T09:00:00,BMFBOVESPA:USIM5,2.20874257
+69188,2006-01-03T09:00:00,BMFBOVESPA:USIM5,2.2503732
+69189,2006-01-04T09:00:00,BMFBOVESPA:USIM5,2.30356816
+69190,2006-01-05T09:00:00,BMFBOVESPA:USIM5,2.22955806
+69191,2006-01-06T09:00:00,BMFBOVESPA:USIM5,2.22955806
+69192,2006-01-09T09:00:00,BMFBOVESPA:USIM5,2.23418358
+69193,2006-01-10T09:00:00,BMFBOVESPA:USIM5,2.19255271
+69194,2006-01-11T09:00:00,BMFBOVESPA:USIM5,2.27118858
+69195,2006-01-12T09:00:00,BMFBOVESPA:USIM5,2.27581433
+69196,2006-01-13T09:00:00,BMFBOVESPA:USIM5,2.2619373
+69197,2006-01-16T09:00:00,BMFBOVESPA:USIM5,2.28969113
+69198,2006-01-17T09:00:00,BMFBOVESPA:USIM5,2.30356816
+69199,2006-01-18T09:00:00,BMFBOVESPA:USIM5,2.25731177
+69200,2006-01-19T09:00:00,BMFBOVESPA:USIM5,2.30125534
+69201,2006-01-20T09:00:00,BMFBOVESPA:USIM5,2.37757827
+69202,2006-01-23T09:00:00,BMFBOVESPA:USIM5,2.44233745
+69203,2006-01-24T09:00:00,BMFBOVESPA:USIM5,2.56260394
+69204,2006-01-26T09:00:00,BMFBOVESPA:USIM5,2.68055773
+69205,2006-01-27T09:00:00,BMFBOVESPA:USIM5,2.7360654
+69206,2006-01-30T09:00:00,BMFBOVESPA:USIM5,2.92571648
+69207,2006-01-31T09:00:00,BMFBOVESPA:USIM5,3.01591655
+69208,2006-02-01T09:00:00,BMFBOVESPA:USIM5,3.00203952
+69209,2006-02-02T09:00:00,BMFBOVESPA:USIM5,2.82857806
+69210,2006-02-03T09:00:00,BMFBOVESPA:USIM5,2.78926036
+69211,2006-02-06T09:00:00,BMFBOVESPA:USIM5,2.75225502
+69212,2006-02-07T09:00:00,BMFBOVESPA:USIM5,2.65049108
+69213,2006-02-08T09:00:00,BMFBOVESPA:USIM5,2.69906029
+69214,2006-02-09T09:00:00,BMFBOVESPA:USIM5,2.73143988
+69215,2006-02-10T09:00:00,BMFBOVESPA:USIM5,2.77307051
+69216,2006-02-13T09:00:00,BMFBOVESPA:USIM5,2.62736277
+69217,2006-02-14T09:00:00,BMFBOVESPA:USIM5,2.63892698
+69218,2006-02-15T09:00:00,BMFBOVESPA:USIM5,2.78463461
+69219,2006-02-16T09:00:00,BMFBOVESPA:USIM5,2.96503441
+69220,2006-02-17T09:00:00,BMFBOVESPA:USIM5,3.02748065
+69221,2006-02-20T10:00:00,BMFBOVESPA:USIM5,3.11768049
+69222,2006-02-21T10:00:00,BMFBOVESPA:USIM5,3.01822937
+69223,2006-02-22T10:00:00,BMFBOVESPA:USIM5,2.997414
+69224,2006-02-23T10:00:00,BMFBOVESPA:USIM5,2.96040888
+69225,2006-02-24T10:00:00,BMFBOVESPA:USIM5,2.91877813
+69226,2006-03-01T10:00:00,BMFBOVESPA:USIM5,3.06448576
+69227,2006-03-02T10:00:00,BMFBOVESPA:USIM5,3.12230625
+69228,2006-03-03T10:00:00,BMFBOVESPA:USIM5,3.126932
+69229,2006-03-06T10:00:00,BMFBOVESPA:USIM5,2.98122438
+69230,2006-03-07T10:00:00,BMFBOVESPA:USIM5,2.88408596
+69231,2006-03-08T10:00:00,BMFBOVESPA:USIM5,2.99278824
+69232,2006-03-09T10:00:00,BMFBOVESPA:USIM5,2.87020893
+69233,2006-03-10T10:00:00,BMFBOVESPA:USIM5,2.99510118
+69234,2006-03-13T10:00:00,BMFBOVESPA:USIM5,2.997414
+69235,2006-03-14T10:00:00,BMFBOVESPA:USIM5,3.126932
+69236,2006-03-15T10:00:00,BMFBOVESPA:USIM5,3.39359051
+69237,2006-03-16T10:00:00,BMFBOVESPA:USIM5,3.30557244
+69238,2006-03-17T10:00:00,BMFBOVESPA:USIM5,3.28112282
+69239,2006-03-20T10:00:00,BMFBOVESPA:USIM5,3.31290716
+69240,2006-03-21T10:00:00,BMFBOVESPA:USIM5,3.25911827
+69241,2006-03-22T10:00:00,BMFBOVESPA:USIM5,3.29579239
+69242,2006-03-23T10:00:00,BMFBOVESPA:USIM5,3.22733392
+69243,2006-03-24T10:00:00,BMFBOVESPA:USIM5,3.24933847
+69244,2006-03-27T10:00:00,BMFBOVESPA:USIM5,3.40581538
+69245,2006-03-28T10:00:00,BMFBOVESPA:USIM5,3.30312737
+69246,2006-03-29T10:00:00,BMFBOVESPA:USIM5,3.42048496
+69247,2006-03-30T10:00:00,BMFBOVESPA:USIM5,3.49627841
+69248,2006-03-31T10:00:00,BMFBOVESPA:USIM5,3.60630116
+69249,2006-04-03T10:00:00,BMFBOVESPA:USIM5,3.7163239
+69250,2006-04-04T10:00:00,BMFBOVESPA:USIM5,3.68942946
+69251,2006-04-05T10:00:00,BMFBOVESPA:USIM5,3.63319548
+69252,2006-04-06T10:00:00,BMFBOVESPA:USIM5,3.69431923
+69253,2006-04-07T10:00:00,BMFBOVESPA:USIM5,3.62341568
+69254,2006-04-10T10:00:00,BMFBOVESPA:USIM5,3.52317286
+69255,2006-04-11T10:00:00,BMFBOVESPA:USIM5,3.44737953
+69256,2006-04-12T10:00:00,BMFBOVESPA:USIM5,3.52806288
+69257,2006-04-13T10:00:00,BMFBOVESPA:USIM5,3.44737953
+69258,2006-04-17T10:00:00,BMFBOVESPA:USIM5,3.42048496
+69259,2006-04-18T10:00:00,BMFBOVESPA:USIM5,3.59652136
+69260,2006-04-19T10:00:00,BMFBOVESPA:USIM5,3.55984723
+69261,2006-04-20T10:00:00,BMFBOVESPA:USIM5,3.46204911
+69262,2006-04-24T10:00:00,BMFBOVESPA:USIM5,3.43759973
+69263,2006-04-25T10:00:00,BMFBOVESPA:USIM5,3.46204911
+69264,2006-04-26T10:00:00,BMFBOVESPA:USIM5,3.54517741
+69265,2006-04-27T10:00:00,BMFBOVESPA:USIM5,3.45226931
+69266,2006-04-28T10:00:00,BMFBOVESPA:USIM5,3.57451681
+69267,2006-05-02T10:00:00,BMFBOVESPA:USIM5,3.65031038
+69268,2006-05-03T10:00:00,BMFBOVESPA:USIM5,3.73832845
+69269,2006-05-04T10:00:00,BMFBOVESPA:USIM5,3.8287916
+69270,2006-05-05T10:00:00,BMFBOVESPA:USIM5,3.9119199
+69271,2006-05-08T10:00:00,BMFBOVESPA:USIM5,3.94125954
+69272,2006-05-09T10:00:00,BMFBOVESPA:USIM5,3.82634653
+69273,2006-05-10T10:00:00,BMFBOVESPA:USIM5,3.72121393
+69274,2006-05-11T10:00:00,BMFBOVESPA:USIM5,3.60630116
+69275,2006-05-12T10:00:00,BMFBOVESPA:USIM5,3.54762236
+69276,2006-05-15T10:00:00,BMFBOVESPA:USIM5,3.50116819
+69277,2006-05-16T10:00:00,BMFBOVESPA:USIM5,3.64542036
+69278,2006-05-17T10:00:00,BMFBOVESPA:USIM5,3.50116819
+69279,2006-05-18T10:00:00,BMFBOVESPA:USIM5,3.46693913
+69280,2006-05-19T10:00:00,BMFBOVESPA:USIM5,3.41559518
+69281,2006-05-22T10:00:00,BMFBOVESPA:USIM5,3.15643037
+69282,2006-05-23T10:00:00,BMFBOVESPA:USIM5,3.18821472
+69283,2006-05-24T10:00:00,BMFBOVESPA:USIM5,3.11486622
+69284,2006-05-25T10:00:00,BMFBOVESPA:USIM5,3.43026464
+69285,2006-05-26T10:00:00,BMFBOVESPA:USIM5,3.58918663
+69286,2006-05-29T10:00:00,BMFBOVESPA:USIM5,3.60630116
+69287,2006-05-30T10:00:00,BMFBOVESPA:USIM5,3.33980161
+69288,2006-05-31T10:00:00,BMFBOVESPA:USIM5,3.39359051
+69289,2006-06-01T10:00:00,BMFBOVESPA:USIM5,3.48894368
+69290,2006-06-02T10:00:00,BMFBOVESPA:USIM5,3.54273246
+69291,2006-06-05T10:00:00,BMFBOVESPA:USIM5,3.38870049
+69292,2006-06-06T10:00:00,BMFBOVESPA:USIM5,3.41559518
+69293,2006-06-07T10:00:00,BMFBOVESPA:USIM5,3.31535224
+69294,2006-06-08T10:00:00,BMFBOVESPA:USIM5,3.31290716
+69295,2006-06-09T10:00:00,BMFBOVESPA:USIM5,3.33491184
+69296,2006-06-12T10:00:00,BMFBOVESPA:USIM5,3.15643037
+69297,2006-06-13T10:00:00,BMFBOVESPA:USIM5,3.14665057
+69298,2006-06-14T10:00:00,BMFBOVESPA:USIM5,3.06596722
+69299,2006-06-16T10:00:00,BMFBOVESPA:USIM5,3.32757674
+69300,2006-06-19T10:00:00,BMFBOVESPA:USIM5,3.26400829
+69301,2006-06-20T10:00:00,BMFBOVESPA:USIM5,3.16865512
+69302,2006-06-21T10:00:00,BMFBOVESPA:USIM5,3.24444869
+69303,2006-06-22T10:00:00,BMFBOVESPA:USIM5,3.17843492
+69304,2006-06-23T10:00:00,BMFBOVESPA:USIM5,3.19065967
+69305,2006-06-26T10:00:00,BMFBOVESPA:USIM5,3.22244414
+69306,2006-06-27T10:00:00,BMFBOVESPA:USIM5,3.18821472
+69307,2006-06-28T10:00:00,BMFBOVESPA:USIM5,3.30312737
+69308,2006-06-29T10:00:00,BMFBOVESPA:USIM5,3.49627841
+69309,2006-06-30T10:00:00,BMFBOVESPA:USIM5,3.49138839
+69310,2006-07-03T10:00:00,BMFBOVESPA:USIM5,3.55006743
+69311,2006-07-04T10:00:00,BMFBOVESPA:USIM5,3.57451681
+69312,2006-07-05T10:00:00,BMFBOVESPA:USIM5,3.55006743
+69313,2006-07-06T10:00:00,BMFBOVESPA:USIM5,3.64542036
+69314,2006-07-07T10:00:00,BMFBOVESPA:USIM5,3.55251214
+69315,2006-07-10T10:00:00,BMFBOVESPA:USIM5,3.57451681
+69316,2006-07-11T10:00:00,BMFBOVESPA:USIM5,3.58918663
+69317,2006-07-12T10:00:00,BMFBOVESPA:USIM5,3.48894368
+69318,2006-07-13T10:00:00,BMFBOVESPA:USIM5,3.34958141
+69319,2006-07-14T10:00:00,BMFBOVESPA:USIM5,3.33246676
+69320,2006-07-17T10:00:00,BMFBOVESPA:USIM5,3.25911827
+69321,2006-07-18T10:00:00,BMFBOVESPA:USIM5,3.27867787
+69322,2006-07-19T10:00:00,BMFBOVESPA:USIM5,3.44982424
+69323,2006-07-20T10:00:00,BMFBOVESPA:USIM5,3.31779694
+69324,2006-07-21T10:00:00,BMFBOVESPA:USIM5,3.25667319
+69325,2006-07-24T10:00:00,BMFBOVESPA:USIM5,3.23955867
+69326,2006-07-25T10:00:00,BMFBOVESPA:USIM5,3.26645299
+69327,2006-07-26T10:00:00,BMFBOVESPA:USIM5,3.26400829
+69328,2006-07-27T10:00:00,BMFBOVESPA:USIM5,3.37158596
+69329,2006-07-28T10:00:00,BMFBOVESPA:USIM5,3.39359051
+69330,2006-07-31T10:00:00,BMFBOVESPA:USIM5,3.37158596
+69331,2006-08-01T10:00:00,BMFBOVESPA:USIM5,3.26889807
+69332,2006-08-02T10:00:00,BMFBOVESPA:USIM5,3.29823747
+69333,2006-08-03T10:00:00,BMFBOVESPA:USIM5,3.33491184
+69334,2006-08-04T10:00:00,BMFBOVESPA:USIM5,3.36669619
+69335,2006-08-07T10:00:00,BMFBOVESPA:USIM5,3.32513204
+69336,2006-08-08T10:00:00,BMFBOVESPA:USIM5,3.33980161
+69337,2006-08-09T10:00:00,BMFBOVESPA:USIM5,3.29579239
+69338,2006-08-10T10:00:00,BMFBOVESPA:USIM5,3.25667319
+69339,2006-08-11T10:00:00,BMFBOVESPA:USIM5,3.21510905
+69340,2006-08-14T10:00:00,BMFBOVESPA:USIM5,3.21510905
+69341,2006-08-15T10:00:00,BMFBOVESPA:USIM5,3.29823747
+69342,2006-08-16T10:00:00,BMFBOVESPA:USIM5,3.33491184
+69343,2006-08-17T10:00:00,BMFBOVESPA:USIM5,3.32513204
+69344,2006-08-18T10:00:00,BMFBOVESPA:USIM5,3.25178342
+69345,2006-08-21T10:00:00,BMFBOVESPA:USIM5,3.21510905
+69346,2006-08-22T10:00:00,BMFBOVESPA:USIM5,3.12953592
+69347,2006-08-23T10:00:00,BMFBOVESPA:USIM5,2.96816935
+69348,2006-08-24T10:00:00,BMFBOVESPA:USIM5,2.99261872
+69349,2006-08-25T10:00:00,BMFBOVESPA:USIM5,3.021958
+69350,2006-08-28T10:00:00,BMFBOVESPA:USIM5,3.02440307
+69351,2006-08-29T10:00:00,BMFBOVESPA:USIM5,3.0023984
+69352,2006-08-30T10:00:00,BMFBOVESPA:USIM5,3.0023984
+69353,2006-08-31T10:00:00,BMFBOVESPA:USIM5,3.021958
+69354,2006-09-01T10:00:00,BMFBOVESPA:USIM5,3.38554363
+69355,2006-09-04T10:00:00,BMFBOVESPA:USIM5,3.5114199
+69356,2006-09-05T10:00:00,BMFBOVESPA:USIM5,3.48519557
+69357,2006-09-06T10:00:00,BMFBOVESPA:USIM5,3.42225751
+69358,2006-09-08T10:00:00,BMFBOVESPA:USIM5,3.39341076
+69359,2006-09-11T10:00:00,BMFBOVESPA:USIM5,3.28064685
+69360,2006-09-12T10:00:00,BMFBOVESPA:USIM5,3.38292108
+69361,2006-09-13T10:00:00,BMFBOVESPA:USIM5,3.3540746
+69362,2006-09-14T10:00:00,BMFBOVESPA:USIM5,3.2832694
+69363,2006-09-15T10:00:00,BMFBOVESPA:USIM5,3.24393298
+69364,2006-09-18T10:00:00,BMFBOVESPA:USIM5,3.22819859
+69365,2006-09-19T10:00:00,BMFBOVESPA:USIM5,3.17837249
+69366,2006-09-20T10:00:00,BMFBOVESPA:USIM5,3.11543442
+69367,2006-09-21T10:00:00,BMFBOVESPA:USIM5,3.11543442
+69368,2006-09-22T10:00:00,BMFBOVESPA:USIM5,3.07609799
+69369,2006-09-25T10:00:00,BMFBOVESPA:USIM5,3.03676183
+69370,2006-09-26T10:00:00,BMFBOVESPA:USIM5,3.17574994
+69371,2006-09-27T10:00:00,BMFBOVESPA:USIM5,3.18886217
+69372,2006-09-28T10:00:00,BMFBOVESPA:USIM5,3.23082075
+69373,2006-09-29T10:00:00,BMFBOVESPA:USIM5,3.21508636
+69374,2006-10-02T10:00:00,BMFBOVESPA:USIM5,3.28851411
+69375,2006-10-03T10:00:00,BMFBOVESPA:USIM5,3.20984152
+69376,2006-10-04T10:00:00,BMFBOVESPA:USIM5,3.3409625
+69377,2006-10-05T10:00:00,BMFBOVESPA:USIM5,3.42750221
+69378,2006-10-06T10:00:00,BMFBOVESPA:USIM5,3.41701254
+69379,2006-10-09T10:00:00,BMFBOVESPA:USIM5,3.50879735
+69380,2006-10-10T10:00:00,BMFBOVESPA:USIM5,3.55075606
+69381,2006-10-11T10:00:00,BMFBOVESPA:USIM5,3.49044055
+69382,2006-10-13T10:00:00,BMFBOVESPA:USIM5,3.56124574
+69383,2006-10-16T10:00:00,BMFBOVESPA:USIM5,3.63991833
+69384,2006-10-17T10:00:00,BMFBOVESPA:USIM5,3.66876494
+69385,2006-10-18T10:00:00,BMFBOVESPA:USIM5,3.57698039
+69386,2006-10-19T10:00:00,BMFBOVESPA:USIM5,3.5114199
+69387,2006-10-20T10:00:00,BMFBOVESPA:USIM5,3.50093022
+69388,2006-10-23T10:00:00,BMFBOVESPA:USIM5,3.56911287
+69389,2006-10-24T10:00:00,BMFBOVESPA:USIM5,3.63467336
+69390,2006-10-25T10:00:00,BMFBOVESPA:USIM5,3.64516304
+69391,2006-10-26T10:00:00,BMFBOVESPA:USIM5,3.65040801
+69392,2006-10-27T10:00:00,BMFBOVESPA:USIM5,3.59795975
+69393,2006-10-30T10:00:00,BMFBOVESPA:USIM5,3.50617493
+69394,2006-10-31T10:00:00,BMFBOVESPA:USIM5,3.6005819
+69395,2006-11-01T10:00:00,BMFBOVESPA:USIM5,3.67925449
+69396,2006-11-03T10:00:00,BMFBOVESPA:USIM5,3.73170288
+69397,2006-11-06T09:00:00,BMFBOVESPA:USIM5,3.79464121
+69398,2006-11-07T09:00:00,BMFBOVESPA:USIM5,3.73957027
+69399,2006-11-08T09:00:00,BMFBOVESPA:USIM5,3.77366186
+69400,2006-11-09T09:00:00,BMFBOVESPA:USIM5,3.64516304
+69401,2006-11-10T09:00:00,BMFBOVESPA:USIM5,3.61107184
+69402,2006-11-13T09:00:00,BMFBOVESPA:USIM5,3.59795975
+69403,2006-11-14T09:00:00,BMFBOVESPA:USIM5,3.64778559
+69404,2006-11-16T09:00:00,BMFBOVESPA:USIM5,3.65827526
+69405,2006-11-17T09:00:00,BMFBOVESPA:USIM5,3.6005819
+69406,2006-11-21T09:00:00,BMFBOVESPA:USIM5,3.71596849
+69407,2006-11-22T09:00:00,BMFBOVESPA:USIM5,3.7526825
+69408,2006-11-23T09:00:00,BMFBOVESPA:USIM5,3.75530466
+69409,2006-11-24T09:00:00,BMFBOVESPA:USIM5,3.71334608
+69410,2006-11-27T09:00:00,BMFBOVESPA:USIM5,3.6005819
+69411,2006-11-28T09:00:00,BMFBOVESPA:USIM5,3.62942865
+69412,2006-11-29T09:00:00,BMFBOVESPA:USIM5,3.63991833
+69413,2006-11-30T09:00:00,BMFBOVESPA:USIM5,3.61631655
+69414,2006-12-01T09:00:00,BMFBOVESPA:USIM5,3.57173542
+69415,2006-12-04T09:00:00,BMFBOVESPA:USIM5,3.68187704
+69416,2006-12-05T09:00:00,BMFBOVESPA:USIM5,3.69498914
+69417,2006-12-06T09:00:00,BMFBOVESPA:USIM5,3.7028564
+69418,2006-12-07T09:00:00,BMFBOVESPA:USIM5,3.7028564
+69419,2006-12-08T09:00:00,BMFBOVESPA:USIM5,3.65827526
+69420,2006-12-11T09:00:00,BMFBOVESPA:USIM5,3.67925449
+69421,2006-12-12T09:00:00,BMFBOVESPA:USIM5,3.61107184
+69422,2006-12-13T09:00:00,BMFBOVESPA:USIM5,3.62680623
+69423,2006-12-14T09:00:00,BMFBOVESPA:USIM5,3.70810137
+69424,2006-12-15T09:00:00,BMFBOVESPA:USIM5,3.79201866
+69425,2006-12-18T09:00:00,BMFBOVESPA:USIM5,3.87069125
+69426,2006-12-19T09:00:00,BMFBOVESPA:USIM5,3.88118093
+69427,2006-12-20T09:00:00,BMFBOVESPA:USIM5,3.83135482
+69428,2006-12-21T09:00:00,BMFBOVESPA:USIM5,3.88118093
+69429,2006-12-22T09:00:00,BMFBOVESPA:USIM5,3.90216028
+69430,2006-12-26T09:00:00,BMFBOVESPA:USIM5,3.90740499
+69431,2006-12-27T09:00:00,BMFBOVESPA:USIM5,3.97034332
+69432,2006-12-28T09:00:00,BMFBOVESPA:USIM5,3.980833
+69433,2007-01-02T09:00:00,BMFBOVESPA:USIM5,4.26899717
+69434,2007-01-03T09:00:00,BMFBOVESPA:USIM5,4.12311899
+69435,2007-01-04T09:00:00,BMFBOVESPA:USIM5,4.07082322
+69436,2007-01-05T09:00:00,BMFBOVESPA:USIM5,3.86439202
+69437,2007-01-08T09:00:00,BMFBOVESPA:USIM5,3.90017343
+69438,2007-01-09T09:00:00,BMFBOVESPA:USIM5,3.8423727
+69439,2007-01-10T09:00:00,BMFBOVESPA:USIM5,3.96347886
+69440,2007-01-11T09:00:00,BMFBOVESPA:USIM5,3.96898383
+69441,2007-01-12T09:00:00,BMFBOVESPA:USIM5,3.97724108
+69442,2007-01-15T09:00:00,BMFBOVESPA:USIM5,3.9469645
+69443,2007-01-16T09:00:00,BMFBOVESPA:USIM5,3.8836588
+69444,2007-01-17T09:00:00,BMFBOVESPA:USIM5,3.96347886
+69445,2007-01-18T09:00:00,BMFBOVESPA:USIM5,3.96347886
+69446,2007-01-19T09:00:00,BMFBOVESPA:USIM5,3.99650813
+69447,2007-01-22T09:00:00,BMFBOVESPA:USIM5,3.96347886
+69448,2007-01-23T09:00:00,BMFBOVESPA:USIM5,4.06807067
+69449,2007-01-24T09:00:00,BMFBOVESPA:USIM5,4.20569147
+69450,2007-01-26T09:00:00,BMFBOVESPA:USIM5,4.27450186
+69451,2007-01-29T09:00:00,BMFBOVESPA:USIM5,4.15614825
+69452,2007-01-30T09:00:00,BMFBOVESPA:USIM5,4.20018677
+69453,2007-01-31T09:00:00,BMFBOVESPA:USIM5,4.23872046
+69454,2007-02-01T09:00:00,BMFBOVESPA:USIM5,4.35156979
+69455,2007-02-02T09:00:00,BMFBOVESPA:USIM5,4.51946702
+69456,2007-02-05T09:00:00,BMFBOVESPA:USIM5,4.75617494
+69457,2007-02-06T09:00:00,BMFBOVESPA:USIM5,4.94058694
+69458,2007-02-07T09:00:00,BMFBOVESPA:USIM5,4.72865078
+69459,2007-02-08T09:00:00,BMFBOVESPA:USIM5,4.70387889
+69460,2007-02-09T09:00:00,BMFBOVESPA:USIM5,4.57726748
+69461,2007-02-12T09:00:00,BMFBOVESPA:USIM5,4.59102998
+69462,2007-02-13T09:00:00,BMFBOVESPA:USIM5,4.96811055
+69463,2007-02-14T09:00:00,BMFBOVESPA:USIM5,5.07820774
+69464,2007-02-15T09:00:00,BMFBOVESPA:USIM5,5.15802753
+69465,2007-02-16T09:00:00,BMFBOVESPA:USIM5,5.17178988
+69466,2007-02-21T09:00:00,BMFBOVESPA:USIM5,5.10022693
+69467,2007-02-22T09:00:00,BMFBOVESPA:USIM5,4.9983874
+69468,2007-02-23T09:00:00,BMFBOVESPA:USIM5,4.89930015
+69469,2007-02-26T10:00:00,BMFBOVESPA:USIM5,4.94058694
+69470,2007-02-27T10:00:00,BMFBOVESPA:USIM5,4.46166601
+69471,2007-02-28T10:00:00,BMFBOVESPA:USIM5,4.67360218
+69472,2007-03-01T10:00:00,BMFBOVESPA:USIM5,4.65708782
+69473,2007-03-02T10:00:00,BMFBOVESPA:USIM5,4.39560844
+69474,2007-03-05T10:00:00,BMFBOVESPA:USIM5,4.19468194
+69475,2007-03-06T10:00:00,BMFBOVESPA:USIM5,4.51946702
+69476,2007-03-07T10:00:00,BMFBOVESPA:USIM5,4.39285589
+69477,2007-03-08T10:00:00,BMFBOVESPA:USIM5,4.51671461
+69478,2007-03-09T10:00:00,BMFBOVESPA:USIM5,4.72039325
+69479,2007-03-12T10:00:00,BMFBOVESPA:USIM5,4.83599472
+69480,2007-03-13T10:00:00,BMFBOVESPA:USIM5,4.54974374
+69481,2007-03-14T10:00:00,BMFBOVESPA:USIM5,4.61580172
+69482,2007-03-15T10:00:00,BMFBOVESPA:USIM5,4.61304917
+69483,2007-03-16T10:00:00,BMFBOVESPA:USIM5,4.53322897
+69484,2007-03-19T10:00:00,BMFBOVESPA:USIM5,4.59378239
+69485,2007-03-20T10:00:00,BMFBOVESPA:USIM5,4.73415574
+69486,2007-03-21T10:00:00,BMFBOVESPA:USIM5,5.02040673
+69487,2007-03-22T10:00:00,BMFBOVESPA:USIM5,4.99288243
+69488,2007-03-23T10:00:00,BMFBOVESPA:USIM5,4.99012988
+69489,2007-03-26T10:00:00,BMFBOVESPA:USIM5,4.99288243
+69490,2007-03-27T10:00:00,BMFBOVESPA:USIM5,5.03141653
+69491,2007-03-28T10:00:00,BMFBOVESPA:USIM5,4.97912049
+69492,2007-03-29T10:00:00,BMFBOVESPA:USIM5,5.15802753
+69493,2007-03-30T10:00:00,BMFBOVESPA:USIM5,5.273629
+69494,2007-04-02T10:00:00,BMFBOVESPA:USIM5,5.45653891
+69495,2007-04-03T10:00:00,BMFBOVESPA:USIM5,5.30692841
+69496,2007-04-04T10:00:00,BMFBOVESPA:USIM5,5.30410614
+69497,2007-04-05T10:00:00,BMFBOVESPA:USIM5,5.25047214
+69498,2007-04-09T10:00:00,BMFBOVESPA:USIM5,5.22506649
+69499,2007-04-10T10:00:00,BMFBOVESPA:USIM5,5.1177985
+69500,2007-04-11T10:00:00,BMFBOVESPA:USIM5,4.97383451
+69501,2007-04-12T10:00:00,BMFBOVESPA:USIM5,4.95689708
+69502,2007-04-13T10:00:00,BMFBOVESPA:USIM5,5.19401517
+69503,2007-04-16T10:00:00,BMFBOVESPA:USIM5,5.29846033
+69504,2007-04-17T10:00:00,BMFBOVESPA:USIM5,5.16578669
+69505,2007-04-18T10:00:00,BMFBOVESPA:USIM5,5.19966098
+69506,2007-04-19T10:00:00,BMFBOVESPA:USIM5,5.23635755
+69507,2007-04-20T10:00:00,BMFBOVESPA:USIM5,5.42831043
+69508,2007-04-23T10:00:00,BMFBOVESPA:USIM5,5.32951108
+69509,2007-04-24T10:00:00,BMFBOVESPA:USIM5,5.23918052
+69510,2007-04-25T10:00:00,BMFBOVESPA:USIM5,5.24482633
+69511,2007-04-26T10:00:00,BMFBOVESPA:USIM5,5.17707831
+69512,2007-04-27T10:00:00,BMFBOVESPA:USIM5,5.24764917
+69513,2007-04-30T10:00:00,BMFBOVESPA:USIM5,5.2815229
+69514,2007-05-02T10:00:00,BMFBOVESPA:USIM5,5.49323548
+69515,2007-05-03T10:00:00,BMFBOVESPA:USIM5,5.53557842
+69516,2007-05-04T10:00:00,BMFBOVESPA:USIM5,5.59203483
+69517,2007-05-07T10:00:00,BMFBOVESPA:USIM5,5.67672014
+69518,2007-05-08T10:00:00,BMFBOVESPA:USIM5,5.61179452
+69519,2007-05-09T10:00:00,BMFBOVESPA:USIM5,5.747291
+69520,2007-05-10T10:00:00,BMFBOVESPA:USIM5,5.58074377
+69521,2007-05-11T10:00:00,BMFBOVESPA:USIM5,5.58074377
+69522,2007-05-14T10:00:00,BMFBOVESPA:USIM5,5.52710977
+69523,2007-05-15T10:00:00,BMFBOVESPA:USIM5,5.63720018
+69524,2007-05-16T10:00:00,BMFBOVESPA:USIM5,5.94206615
+69525,2007-05-17T10:00:00,BMFBOVESPA:USIM5,6.00416893
+69526,2007-05-18T10:00:00,BMFBOVESPA:USIM5,6.06062534
+69527,2007-05-21T10:00:00,BMFBOVESPA:USIM5,6.10296828
+69528,2007-05-22T10:00:00,BMFBOVESPA:USIM5,5.88278691
+69529,2007-05-23T10:00:00,BMFBOVESPA:USIM5,5.71906251
+69530,2007-05-24T10:00:00,BMFBOVESPA:USIM5,5.60897226
+69531,2007-05-25T10:00:00,BMFBOVESPA:USIM5,5.75575922
+69532,2007-05-28T10:00:00,BMFBOVESPA:USIM5,5.84891276
+69533,2007-05-29T10:00:00,BMFBOVESPA:USIM5,5.7783419
+69534,2007-05-30T10:00:00,BMFBOVESPA:USIM5,5.95053494
+69535,2007-05-31T10:00:00,BMFBOVESPA:USIM5,5.85455857
+69536,2007-06-01T10:00:00,BMFBOVESPA:USIM5,5.99287731
+69537,2007-06-04T10:00:00,BMFBOVESPA:USIM5,6.03239742
+69538,2007-06-05T10:00:00,BMFBOVESPA:USIM5,5.98158626
+69539,2007-06-06T10:00:00,BMFBOVESPA:USIM5,5.83479873
+69540,2007-06-08T10:00:00,BMFBOVESPA:USIM5,5.85455857
+69541,2007-06-11T10:00:00,BMFBOVESPA:USIM5,5.9110154
+69542,2007-06-12T10:00:00,BMFBOVESPA:USIM5,5.80092443
+69543,2007-06-13T10:00:00,BMFBOVESPA:USIM5,5.89972378
+69544,2007-06-14T10:00:00,BMFBOVESPA:USIM5,6.00416893
+69545,2007-06-15T10:00:00,BMFBOVESPA:USIM5,6.07191682
+69546,2007-06-18T10:00:00,BMFBOVESPA:USIM5,5.99852312
+69547,2007-06-19T10:00:00,BMFBOVESPA:USIM5,6.03521969
+69548,2007-06-20T10:00:00,BMFBOVESPA:USIM5,5.88278691
+69549,2007-06-21T10:00:00,BMFBOVESPA:USIM5,5.94206615
+69550,2007-06-22T10:00:00,BMFBOVESPA:USIM5,5.84044454
+69551,2007-06-25T10:00:00,BMFBOVESPA:USIM5,5.85455857
+69552,2007-06-26T10:00:00,BMFBOVESPA:USIM5,5.85455857
+69553,2007-06-27T10:00:00,BMFBOVESPA:USIM5,5.93359807
+69554,2007-06-28T10:00:00,BMFBOVESPA:USIM5,5.96464883
+69555,2007-06-29T10:00:00,BMFBOVESPA:USIM5,6.0211058
+69556,2007-07-02T10:00:00,BMFBOVESPA:USIM5,6.23846419
+69557,2007-07-03T10:00:00,BMFBOVESPA:USIM5,6.23281838
+69558,2007-07-04T10:00:00,BMFBOVESPA:USIM5,6.21305854
+69559,2007-07-05T10:00:00,BMFBOVESPA:USIM5,6.14531065
+69560,2007-07-06T10:00:00,BMFBOVESPA:USIM5,6.20176706
+69561,2007-07-10T10:00:00,BMFBOVESPA:USIM5,6.03521969
+69562,2007-07-11T10:00:00,BMFBOVESPA:USIM5,6.15377873
+69563,2007-07-12T10:00:00,BMFBOVESPA:USIM5,6.23846419
+69564,2007-07-13T10:00:00,BMFBOVESPA:USIM5,6.27516075
+69565,2007-07-16T10:00:00,BMFBOVESPA:USIM5,6.190476
+69566,2007-07-17T10:00:00,BMFBOVESPA:USIM5,6.15942454
+69567,2007-07-18T10:00:00,BMFBOVESPA:USIM5,6.16789333
+69568,2007-07-19T10:00:00,BMFBOVESPA:USIM5,6.39654277
+69569,2007-07-20T10:00:00,BMFBOVESPA:USIM5,6.47558228
+69570,2007-07-23T10:00:00,BMFBOVESPA:USIM5,6.52921571
+69571,2007-07-24T10:00:00,BMFBOVESPA:USIM5,6.2102357
+69572,2007-07-25T10:00:00,BMFBOVESPA:USIM5,6.51227884
+69573,2007-07-26T10:00:00,BMFBOVESPA:USIM5,6.14531065
+69574,2007-07-27T10:00:00,BMFBOVESPA:USIM5,6.0211058
+69575,2007-07-30T10:00:00,BMFBOVESPA:USIM5,6.29209818
+69576,2007-07-31T10:00:00,BMFBOVESPA:USIM5,6.33161772
+69577,2007-08-01T10:00:00,BMFBOVESPA:USIM5,6.37113712
+69578,2007-08-02T10:00:00,BMFBOVESPA:USIM5,6.41347964
+69579,2007-08-03T10:00:00,BMFBOVESPA:USIM5,6.18483019
+69580,2007-08-06T10:00:00,BMFBOVESPA:USIM5,6.02957444
+69581,2007-08-07T10:00:00,BMFBOVESPA:USIM5,6.26669267
+69582,2007-08-08T10:00:00,BMFBOVESPA:USIM5,6.41347964
+69583,2007-08-09T10:00:00,BMFBOVESPA:USIM5,6.15660171
+69584,2007-08-10T10:00:00,BMFBOVESPA:USIM5,5.9307751
+69585,2007-08-13T10:00:00,BMFBOVESPA:USIM5,5.92795226
+69586,2007-08-14T10:00:00,BMFBOVESPA:USIM5,5.747291
+69587,2007-08-15T10:00:00,BMFBOVESPA:USIM5,5.95160268
+69588,2007-08-16T10:00:00,BMFBOVESPA:USIM5,5.62478909
+69589,2007-08-17T10:00:00,BMFBOVESPA:USIM5,5.88563988
+69590,2007-08-20T10:00:00,BMFBOVESPA:USIM5,5.9845834
+69591,2007-08-21T10:00:00,BMFBOVESPA:USIM5,6.03855274
+69592,2007-08-22T10:00:00,BMFBOVESPA:USIM5,6.36536618
+69593,2007-08-23T10:00:00,BMFBOVESPA:USIM5,6.35637177
+69594,2007-08-24T10:00:00,BMFBOVESPA:USIM5,6.54526364
+69595,2007-08-27T10:00:00,BMFBOVESPA:USIM5,6.54526364
+69596,2007-08-28T10:00:00,BMFBOVESPA:USIM5,6.31139684
+69597,2007-08-29T10:00:00,BMFBOVESPA:USIM5,6.4912943
+69598,2007-08-30T10:00:00,BMFBOVESPA:USIM5,6.67419004
+69599,2007-08-31T10:00:00,BMFBOVESPA:USIM5,6.95303101
+69600,2007-09-03T10:00:00,BMFBOVESPA:USIM5,6.944036
+69601,2007-09-04T10:00:00,BMFBOVESPA:USIM5,7.00400192
+69602,2007-09-05T10:00:00,BMFBOVESPA:USIM5,6.83609731
+69603,2007-09-06T10:00:00,BMFBOVESPA:USIM5,6.78212872
+69604,2007-09-10T10:00:00,BMFBOVESPA:USIM5,6.61722241
+69605,2007-09-11T10:00:00,BMFBOVESPA:USIM5,6.78812485
+69606,2007-09-12T10:00:00,BMFBOVESPA:USIM5,6.69517806
+69607,2007-09-13T10:00:00,BMFBOVESPA:USIM5,6.73415551
+69608,2007-09-14T10:00:00,BMFBOVESPA:USIM5,6.67718848
+69609,2007-09-17T10:00:00,BMFBOVESPA:USIM5,6.60223127
+69610,2007-09-18T10:00:00,BMFBOVESPA:USIM5,6.93204314
+69611,2007-09-19T10:00:00,BMFBOVESPA:USIM5,7.15691478
+69612,2007-09-20T10:00:00,BMFBOVESPA:USIM5,7.05197453
+69613,2007-09-21T10:00:00,BMFBOVESPA:USIM5,7.09994715
+69614,2007-09-24T10:00:00,BMFBOVESPA:USIM5,7.31882205
+69615,2007-09-25T10:00:00,BMFBOVESPA:USIM5,7.3847841
+69616,2007-09-26T10:00:00,BMFBOVESPA:USIM5,7.53769696
+69617,2007-09-27T10:00:00,BMFBOVESPA:USIM5,7.75957015
+69618,2007-09-28T10:00:00,BMFBOVESPA:USIM5,7.61565246
+69619,2007-10-01T10:00:00,BMFBOVESPA:USIM5,8.07738917
+69620,2007-10-02T10:00:00,BMFBOVESPA:USIM5,8.01742325
+69621,2007-10-03T10:00:00,BMFBOVESPA:USIM5,7.65163222
+69622,2007-10-04T10:00:00,BMFBOVESPA:USIM5,7.6936081
+69623,2007-10-05T10:00:00,BMFBOVESPA:USIM5,8.21231185
+69624,2007-10-08T10:00:00,BMFBOVESPA:USIM5,8.15234638
+69625,2007-10-09T10:00:00,BMFBOVESPA:USIM5,8.09837704
+69626,2007-10-10T10:00:00,BMFBOVESPA:USIM5,8.10137548
+69627,2007-10-11T10:00:00,BMFBOVESPA:USIM5,8.04140941
+69628,2007-10-15T09:00:00,BMFBOVESPA:USIM5,8.032415
+69629,2007-10-16T09:00:00,BMFBOVESPA:USIM5,7.81353949
+69630,2007-10-17T09:00:00,BMFBOVESPA:USIM5,8.00243196
+69631,2007-10-18T09:00:00,BMFBOVESPA:USIM5,7.90049016
+69632,2007-10-19T09:00:00,BMFBOVESPA:USIM5,7.67561852
+69633,2007-10-22T09:00:00,BMFBOVESPA:USIM5,7.71159769
+69634,2007-10-23T09:00:00,BMFBOVESPA:USIM5,7.85551598
+69635,2007-10-24T09:00:00,BMFBOVESPA:USIM5,7.70560156
+69636,2007-10-25T09:00:00,BMFBOVESPA:USIM5,7.61565246
+69637,2007-10-26T09:00:00,BMFBOVESPA:USIM5,8.06239743
+69638,2007-10-29T09:00:00,BMFBOVESPA:USIM5,8.06239743
+69639,2007-10-30T09:00:00,BMFBOVESPA:USIM5,8.02042154
+69640,2007-10-31T09:00:00,BMFBOVESPA:USIM5,8.09238047
+69641,2007-11-01T09:00:00,BMFBOVESPA:USIM5,8.06239743
+69642,2007-11-05T09:00:00,BMFBOVESPA:USIM5,8.09238047
+69643,2007-11-06T09:00:00,BMFBOVESPA:USIM5,8.18232942
+69644,2007-11-07T09:00:00,BMFBOVESPA:USIM5,8.06239743
+69645,2007-11-08T09:00:00,BMFBOVESPA:USIM5,7.80754336
+69646,2007-11-09T09:00:00,BMFBOVESPA:USIM5,7.80754336
+69647,2007-11-12T09:00:00,BMFBOVESPA:USIM5,7.4087704
+69648,2007-11-13T09:00:00,BMFBOVESPA:USIM5,7.46273975
+69649,2007-11-14T09:00:00,BMFBOVESPA:USIM5,7.49572107
+69650,2007-11-16T09:00:00,BMFBOVESPA:USIM5,7.64563549
+69651,2007-11-19T09:00:00,BMFBOVESPA:USIM5,7.61565246
+69652,2007-11-21T09:00:00,BMFBOVESPA:USIM5,7.43875344
+69653,2007-11-22T09:00:00,BMFBOVESPA:USIM5,7.46573803
+69654,2007-11-23T09:00:00,BMFBOVESPA:USIM5,7.55568714
+69655,2007-11-26T09:00:00,BMFBOVESPA:USIM5,7.1898955
+69656,2007-11-27T09:00:00,BMFBOVESPA:USIM5,7.435755
+69657,2007-11-28T09:00:00,BMFBOVESPA:USIM5,11.78268474
+69658,2007-11-29T09:00:00,BMFBOVESPA:USIM5,11.91310332
+69659,2007-11-30T09:00:00,BMFBOVESPA:USIM5,12.16944394
+69660,2007-12-03T09:00:00,BMFBOVESPA:USIM5,11.94458355
+69661,2007-12-04T09:00:00,BMFBOVESPA:USIM5,11.73321501
+69662,2007-12-05T09:00:00,BMFBOVESPA:USIM5,12.04352257
+69663,2007-12-06T09:00:00,BMFBOVESPA:USIM5,12.11997533
+69664,2007-12-07T09:00:00,BMFBOVESPA:USIM5,12.00754513
+69665,2007-12-10T09:00:00,BMFBOVESPA:USIM5,12.07500302
+69666,2007-12-11T09:00:00,BMFBOVESPA:USIM5,11.85913728
+69667,2007-12-12T09:00:00,BMFBOVESPA:USIM5,11.37793515
+69668,2007-12-13T09:00:00,BMFBOVESPA:USIM5,10.91022599
+69669,2007-12-14T09:00:00,BMFBOVESPA:USIM5,11.09461151
+69670,2007-12-17T09:00:00,BMFBOVESPA:USIM5,10.563941
+69671,2007-12-18T09:00:00,BMFBOVESPA:USIM5,10.49648288
+69672,2007-12-19T09:00:00,BMFBOVESPA:USIM5,10.24014226
+69673,2007-12-20T09:00:00,BMFBOVESPA:USIM5,10.02427652
+69674,2007-12-21T09:00:00,BMFBOVESPA:USIM5,10.37505805
+69675,2007-12-26T09:00:00,BMFBOVESPA:USIM5,10.80229323
+69676,2007-12-27T09:00:00,BMFBOVESPA:USIM5,11.045142
+69677,2007-12-28T09:00:00,BMFBOVESPA:USIM5,11.27478655
+69678,2008-01-02T09:00:00,BMFBOVESPA:USIM5,11.04066005
+69679,2008-01-03T09:00:00,BMFBOVESPA:USIM5,11.19215352
+69680,2008-01-04T09:00:00,BMFBOVESPA:USIM5,10.86162277
+69681,2008-01-07T09:00:00,BMFBOVESPA:USIM5,10.33369098
+69682,2008-01-08T09:00:00,BMFBOVESPA:USIM5,10.70094765
+69683,2008-01-09T09:00:00,BMFBOVESPA:USIM5,11.03147931
+69684,2008-01-10T09:00:00,BMFBOVESPA:USIM5,10.78817139
+69685,2008-01-11T09:00:00,BMFBOVESPA:USIM5,10.52191014
+69686,2008-01-14T09:00:00,BMFBOVESPA:USIM5,11.12329308
+69687,2008-01-15T09:00:00,BMFBOVESPA:USIM5,10.93048321
+69688,2008-01-16T09:00:00,BMFBOVESPA:USIM5,10.99016291
+69689,2008-01-17T09:00:00,BMFBOVESPA:USIM5,10.45764041
+69690,2008-01-18T09:00:00,BMFBOVESPA:USIM5,11.17838207
+69691,2008-01-21T09:00:00,BMFBOVESPA:USIM5,10.26483054
+69692,2008-01-22T09:00:00,BMFBOVESPA:USIM5,10.51272849
+69693,2008-01-23T09:00:00,BMFBOVESPA:USIM5,9.8378944
+69694,2008-01-24T09:00:00,BMFBOVESPA:USIM5,10.51272849
+69695,2008-01-28T09:00:00,BMFBOVESPA:USIM5,10.71931095
+69696,2008-01-29T09:00:00,BMFBOVESPA:USIM5,11.15542783
+69697,2008-01-30T09:00:00,BMFBOVESPA:USIM5,11.41250835
+69698,2008-01-31T09:00:00,BMFBOVESPA:USIM5,11.41250835
+69699,2008-02-01T09:00:00,BMFBOVESPA:USIM5,12.16538476
+69700,2008-02-06T09:00:00,BMFBOVESPA:USIM5,12.29851584
+69701,2008-02-07T09:00:00,BMFBOVESPA:USIM5,12.83562814
+69702,2008-02-08T09:00:00,BMFBOVESPA:USIM5,12.72086036
+69703,2008-02-11T09:00:00,BMFBOVESPA:USIM5,12.7667677
+69704,2008-02-12T09:00:00,BMFBOVESPA:USIM5,12.93662448
+69705,2008-02-13T09:00:00,BMFBOVESPA:USIM5,12.96875922
+69706,2008-02-14T09:00:00,BMFBOVESPA:USIM5,12.78054006
+69707,2008-02-15T09:00:00,BMFBOVESPA:USIM5,12.92285188
+69708,2008-02-18T10:00:00,BMFBOVESPA:USIM5,12.87235475
+69709,2008-02-19T10:00:00,BMFBOVESPA:USIM5,12.9044895
+69710,2008-02-20T10:00:00,BMFBOVESPA:USIM5,13.56555123
+69711,2008-02-21T10:00:00,BMFBOVESPA:USIM5,14.31383784
+69712,2008-02-22T10:00:00,BMFBOVESPA:USIM5,14.48369347
+69713,2008-02-25T10:00:00,BMFBOVESPA:USIM5,14.59387146
+69714,2008-02-26T10:00:00,BMFBOVESPA:USIM5,14.50664772
+69715,2008-02-27T10:00:00,BMFBOVESPA:USIM5,14.07052969
+69716,2008-02-28T10:00:00,BMFBOVESPA:USIM5,13.92821787
+69717,2008-02-29T10:00:00,BMFBOVESPA:USIM5,13.55637049
+69718,2008-03-03T10:00:00,BMFBOVESPA:USIM5,14.24956812
+69719,2008-03-04T10:00:00,BMFBOVESPA:USIM5,14.40565138
+69720,2008-03-05T10:00:00,BMFBOVESPA:USIM5,14.31842856
+69721,2008-03-06T10:00:00,BMFBOVESPA:USIM5,14.13939013
+69722,2008-03-07T10:00:00,BMFBOVESPA:USIM5,13.87312911
+69723,2008-03-10T10:00:00,BMFBOVESPA:USIM5,13.17534169
+69724,2008-03-11T10:00:00,BMFBOVESPA:USIM5,13.88690147
+69725,2008-03-12T10:00:00,BMFBOVESPA:USIM5,14.18070676
+69726,2008-03-13T10:00:00,BMFBOVESPA:USIM5,14.33220023
+69727,2008-03-14T10:00:00,BMFBOVESPA:USIM5,14.5250101
+69728,2008-03-17T10:00:00,BMFBOVESPA:USIM5,13.94199046
+69729,2008-03-18T10:00:00,BMFBOVESPA:USIM5,14.49746606
+69730,2008-03-19T10:00:00,BMFBOVESPA:USIM5,14.10725538
+69731,2008-03-20T10:00:00,BMFBOVESPA:USIM5,13.84558507
+69732,2008-03-24T10:00:00,BMFBOVESPA:USIM5,13.62523116
+69733,2008-03-25T10:00:00,BMFBOVESPA:USIM5,14.15775343
+69734,2008-03-26T10:00:00,BMFBOVESPA:USIM5,14.033804
+69735,2008-03-27T10:00:00,BMFBOVESPA:USIM5,14.1699843
+69736,2008-03-28T10:00:00,BMFBOVESPA:USIM5,14.15599662
+69737,2008-03-31T10:00:00,BMFBOVESPA:USIM5,13.95549997
+69738,2008-04-01T10:00:00,BMFBOVESPA:USIM5,14.50103738
+69739,2008-04-02T10:00:00,BMFBOVESPA:USIM5,14.52901342
+69740,2008-04-03T10:00:00,BMFBOVESPA:USIM5,14.87405394
+69741,2008-04-04T10:00:00,BMFBOVESPA:USIM5,15.30302353
+69742,2008-04-07T10:00:00,BMFBOVESPA:USIM5,15.18179393
+69743,2008-04-08T10:00:00,BMFBOVESPA:USIM5,15.43357903
+69744,2008-04-09T10:00:00,BMFBOVESPA:USIM5,15.16314261
+69745,2008-04-10T10:00:00,BMFBOVESPA:USIM5,15.20510703
+69746,2008-04-11T10:00:00,BMFBOVESPA:USIM5,14.89270526
+69747,2008-04-14T10:00:00,BMFBOVESPA:USIM5,14.65024396
+69748,2008-04-15T10:00:00,BMFBOVESPA:USIM5,14.99528471
+69749,2008-04-16T10:00:00,BMFBOVESPA:USIM5,15.95580404
+69750,2008-04-17T10:00:00,BMFBOVESPA:USIM5,15.45223034
+69751,2008-04-18T10:00:00,BMFBOVESPA:USIM5,15.28903609
+69752,2008-04-22T10:00:00,BMFBOVESPA:USIM5,15.74598172
+69753,2008-04-23T10:00:00,BMFBOVESPA:USIM5,15.7972718
+69754,2008-04-24T10:00:00,BMFBOVESPA:USIM5,15.88586265
+69755,2008-04-25T10:00:00,BMFBOVESPA:USIM5,16.16096294
+69756,2008-04-28T10:00:00,BMFBOVESPA:USIM5,16.36612161
+69757,2008-04-29T10:00:00,BMFBOVESPA:USIM5,15.652727
+69758,2008-04-30T10:00:00,BMFBOVESPA:USIM5,25.90590347
+69759,2008-05-02T10:00:00,BMFBOVESPA:USIM5,25.66111052
+69760,2008-05-05T10:00:00,BMFBOVESPA:USIM5,25.72405718
+69761,2008-05-06T10:00:00,BMFBOVESPA:USIM5,26.40947218
+69762,2008-05-07T10:00:00,BMFBOVESPA:USIM5,26.34652553
+69763,2008-05-08T10:00:00,BMFBOVESPA:USIM5,26.79414617
+69764,2008-05-09T10:00:00,BMFBOVESPA:USIM5,27.41661486
+69765,2008-05-12T10:00:00,BMFBOVESPA:USIM5,27.87822077
+69766,2008-05-13T10:00:00,BMFBOVESPA:USIM5,27.76631657
+69767,2008-05-14T10:00:00,BMFBOVESPA:USIM5,27.77330921
+69768,2008-05-15T10:00:00,BMFBOVESPA:USIM5,28.56363578
+69769,2008-05-16T10:00:00,BMFBOVESPA:USIM5,29.74562686
+69770,2008-05-19T10:00:00,BMFBOVESPA:USIM5,30.19324435
+69771,2008-05-20T10:00:00,BMFBOVESPA:USIM5,29.43789005
+69772,2008-05-21T10:00:00,BMFBOVESPA:USIM5,28.33982703
+69773,2008-05-23T10:00:00,BMFBOVESPA:USIM5,28.31185019
+69774,2008-05-26T10:00:00,BMFBOVESPA:USIM5,28.48670105
+69775,2008-05-27T10:00:00,BMFBOVESPA:USIM5,27.92717901
+69776,2008-05-28T10:00:00,BMFBOVESPA:USIM5,28.56363578
+69777,2008-05-29T10:00:00,BMFBOVESPA:USIM5,27.92717901
+69778,2008-05-30T10:00:00,BMFBOVESPA:USIM5,27.92717901
+69779,2008-06-02T10:00:00,BMFBOVESPA:USIM5,27.76631657
+69780,2008-06-03T10:00:00,BMFBOVESPA:USIM5,27.45158433
+69781,2008-06-04T10:00:00,BMFBOVESPA:USIM5,26.3814978
+69782,2008-06-05T10:00:00,BMFBOVESPA:USIM5,27.43060293
+69783,2008-06-06T10:00:00,BMFBOVESPA:USIM5,27.6893815
+69784,2008-06-09T10:00:00,BMFBOVESPA:USIM5,27.47956117
+69785,2008-06-10T10:00:00,BMFBOVESPA:USIM5,26.96899702
+69786,2008-06-11T10:00:00,BMFBOVESPA:USIM5,26.61929531
+69787,2008-06-12T10:00:00,BMFBOVESPA:USIM5,26.80813458
+69788,2008-06-13T10:00:00,BMFBOVESPA:USIM5,26.59831146
+69789,2008-06-16T10:00:00,BMFBOVESPA:USIM5,26.39548621
+69790,2008-06-17T10:00:00,BMFBOVESPA:USIM5,27.73833974
+69791,2008-06-18T10:00:00,BMFBOVESPA:USIM5,26.96899702
+69792,2008-06-19T10:00:00,BMFBOVESPA:USIM5,27.22777559
+69793,2008-06-20T10:00:00,BMFBOVESPA:USIM5,25.7800105
+69794,2008-06-23T10:00:00,BMFBOVESPA:USIM5,25.00367235
+69795,2008-06-24T10:00:00,BMFBOVESPA:USIM5,24.57703592
+69796,2008-06-25T10:00:00,BMFBOVESPA:USIM5,25.88491962
+69797,2008-06-26T10:00:00,BMFBOVESPA:USIM5,25.2484625
+69798,2008-06-27T10:00:00,BMFBOVESPA:USIM5,25.43730178
+69799,2008-06-30T10:00:00,BMFBOVESPA:USIM5,25.21349268
+69800,2008-07-01T10:00:00,BMFBOVESPA:USIM5,24.06647177
+69801,2008-07-02T10:00:00,BMFBOVESPA:USIM5,22.94742734
+69802,2008-07-03T10:00:00,BMFBOVESPA:USIM5,21.76543521
+69803,2008-07-04T10:00:00,BMFBOVESPA:USIM5,21.38775666
+69804,2008-07-07T10:00:00,BMFBOVESPA:USIM5,22.33894566
+69805,2008-07-08T10:00:00,BMFBOVESPA:USIM5,22.2340355
+69806,2008-07-10T10:00:00,BMFBOVESPA:USIM5,23.46498413
+69807,2008-07-11T10:00:00,BMFBOVESPA:USIM5,23.58388411
+69808,2008-07-14T10:00:00,BMFBOVESPA:USIM5,23.61885393
+69809,2008-07-15T10:00:00,BMFBOVESPA:USIM5,23.47897254
+69810,2008-07-16T10:00:00,BMFBOVESPA:USIM5,23.96855564
+69811,2008-07-17T10:00:00,BMFBOVESPA:USIM5,22.91245507
+69812,2008-07-18T10:00:00,BMFBOVESPA:USIM5,22.65367651
+69813,2008-07-21T10:00:00,BMFBOVESPA:USIM5,23.36007536
+69814,2008-07-22T10:00:00,BMFBOVESPA:USIM5,22.54876739
+69815,2008-07-23T10:00:00,BMFBOVESPA:USIM5,22.25501655
+69816,2008-07-24T10:00:00,BMFBOVESPA:USIM5,20.76528796
+69817,2008-07-25T10:00:00,BMFBOVESPA:USIM5,19.96097438
+69818,2008-07-28T10:00:00,BMFBOVESPA:USIM5,20.09385998
+69819,2008-07-29T10:00:00,BMFBOVESPA:USIM5,20.84222129
+69820,2008-07-30T10:00:00,BMFBOVESPA:USIM5,22.59772563
+69821,2008-07-31T10:00:00,BMFBOVESPA:USIM5,22.02421377
+69822,2008-08-01T10:00:00,BMFBOVESPA:USIM5,20.82823427
+69823,2008-08-04T10:00:00,BMFBOVESPA:USIM5,19.43642181
+69824,2008-08-05T10:00:00,BMFBOVESPA:USIM5,19.63225372
+69825,2008-08-06T10:00:00,BMFBOVESPA:USIM5,19.53433794
+69826,2008-08-07T10:00:00,BMFBOVESPA:USIM5,19.52034952
+69827,2008-08-08T10:00:00,BMFBOVESPA:USIM5,19.17764185
+69828,2008-08-11T10:00:00,BMFBOVESPA:USIM5,18.4013037
+69829,2008-08-12T10:00:00,BMFBOVESPA:USIM5,17.84178131
+69830,2008-08-13T10:00:00,BMFBOVESPA:USIM5,17.97466866
+69831,2008-08-14T10:00:00,BMFBOVESPA:USIM5,17.87675113
+69832,2008-08-15T10:00:00,BMFBOVESPA:USIM5,17.20532454
+69833,2008-08-18T10:00:00,BMFBOVESPA:USIM5,16.82065161
+69834,2008-08-19T10:00:00,BMFBOVESPA:USIM5,16.79967056
+69835,2008-08-20T10:00:00,BMFBOVESPA:USIM5,17.911722
+69836,2008-08-21T10:00:00,BMFBOVESPA:USIM5,18.93315955
+69837,2008-08-22T10:00:00,BMFBOVESPA:USIM5,18.64716052
+69838,2008-08-25T10:00:00,BMFBOVESPA:USIM5,18.31111159
+69839,2008-08-26T10:00:00,BMFBOVESPA:USIM5,18.03226146
+69840,2008-08-27T10:00:00,BMFBOVESPA:USIM5,18.48271122
+69841,2008-08-28T10:00:00,BMFBOVESPA:USIM5,18.81160981
+69842,2008-08-29T10:00:00,BMFBOVESPA:USIM5,19.04755931
+69843,2008-09-01T10:00:00,BMFBOVESPA:USIM5,18.94745988
+69844,2008-09-02T10:00:00,BMFBOVESPA:USIM5,17.74626207
+69845,2008-09-03T10:00:00,BMFBOVESPA:USIM5,17.03841392
+69846,2008-09-04T10:00:00,BMFBOVESPA:USIM5,16.06601562
+69847,2008-09-05T10:00:00,BMFBOVESPA:USIM5,15.98021652
+69848,2008-09-08T10:00:00,BMFBOVESPA:USIM5,15.75141701
+69849,2008-09-09T10:00:00,BMFBOVESPA:USIM5,14.38577025
+69850,2008-09-10T10:00:00,BMFBOVESPA:USIM5,14.68606962
+69851,2008-09-11T10:00:00,BMFBOVESPA:USIM5,14.8576689
+69852,2008-09-12T10:00:00,BMFBOVESPA:USIM5,15.31526757
+69853,2008-09-15T10:00:00,BMFBOVESPA:USIM5,14.22131953
+69854,2008-09-16T10:00:00,BMFBOVESPA:USIM5,14.02112067
+69855,2008-09-17T10:00:00,BMFBOVESPA:USIM5,12.64832358
+69856,2008-09-18T10:00:00,BMFBOVESPA:USIM5,13.25607265
+69857,2008-09-19T10:00:00,BMFBOVESPA:USIM5,15.6513165
+69858,2008-09-22T10:00:00,BMFBOVESPA:USIM5,15.61556694
+69859,2008-09-23T10:00:00,BMFBOVESPA:USIM5,14.70036852
+69860,2008-09-24T10:00:00,BMFBOVESPA:USIM5,14.43581979
+69861,2008-09-25T10:00:00,BMFBOVESPA:USIM5,15.35101714
+69862,2008-09-26T10:00:00,BMFBOVESPA:USIM5,15.20801816
+69863,2008-09-29T10:00:00,BMFBOVESPA:USIM5,12.96292184
+69864,2008-09-30T10:00:00,BMFBOVESPA:USIM5,13.49202215
+69865,2008-10-01T10:00:00,BMFBOVESPA:USIM5,13.15597179
+69866,2008-10-02T10:00:00,BMFBOVESPA:USIM5,11.95477433
+69867,2008-10-03T10:00:00,BMFBOVESPA:USIM5,11.41852618
+69868,2008-10-06T10:00:00,BMFBOVESPA:USIM5,10.1529785
+69869,2008-10-07T10:00:00,BMFBOVESPA:USIM5,9.61672964
+69870,2008-10-08T10:00:00,BMFBOVESPA:USIM5,8.82308132
+69871,2008-10-09T10:00:00,BMFBOVESPA:USIM5,8.88743154
+69872,2008-10-10T10:00:00,BMFBOVESPA:USIM5,8.98753061
+69873,2008-10-13T10:00:00,BMFBOVESPA:USIM5,10.1529785
+69874,2008-10-14T10:00:00,BMFBOVESPA:USIM5,10.45327787
+69875,2008-10-15T10:00:00,BMFBOVESPA:USIM5,8.93748108
+69876,2008-10-16T10:00:00,BMFBOVESPA:USIM5,9.07333043
+69877,2008-10-17T10:00:00,BMFBOVESPA:USIM5,9.15913096
+69878,2008-10-20T09:00:00,BMFBOVESPA:USIM5,9.98852921
+69879,2008-10-21T09:00:00,BMFBOVESPA:USIM5,9.85982912
+69880,2008-10-22T09:00:00,BMFBOVESPA:USIM5,8.59428216
+69881,2008-10-23T09:00:00,BMFBOVESPA:USIM5,8.42983215
+69882,2008-10-24T09:00:00,BMFBOVESPA:USIM5,7.95793315
+69883,2008-10-27T09:00:00,BMFBOVESPA:USIM5,7.57183397
+69884,2008-10-28T09:00:00,BMFBOVESPA:USIM5,8.81593133
+69885,2008-10-29T09:00:00,BMFBOVESPA:USIM5,9.32358026
+69886,2008-10-30T09:00:00,BMFBOVESPA:USIM5,9.98852921
+69887,2008-10-31T09:00:00,BMFBOVESPA:USIM5,9.32358026
+69888,2008-11-03T09:00:00,BMFBOVESPA:USIM5,9.21633084
+69889,2008-11-04T09:00:00,BMFBOVESPA:USIM5,9.55952976
+69890,2008-11-05T09:00:00,BMFBOVESPA:USIM5,8.71583119
+69891,2008-11-06T09:00:00,BMFBOVESPA:USIM5,8.15813273
+69892,2008-11-07T09:00:00,BMFBOVESPA:USIM5,7.99368343
+69893,2008-11-10T09:00:00,BMFBOVESPA:USIM5,8.06518257
+69894,2008-11-11T09:00:00,BMFBOVESPA:USIM5,8.07233291
+69895,2008-11-12T09:00:00,BMFBOVESPA:USIM5,7.32873448
+69896,2008-11-13T09:00:00,BMFBOVESPA:USIM5,7.61473352
+69897,2008-11-14T09:00:00,BMFBOVESPA:USIM5,7.25723428
+69898,2008-11-17T09:00:00,BMFBOVESPA:USIM5,7.20718474
+69899,2008-11-18T09:00:00,BMFBOVESPA:USIM5,7.10708459
+69900,2008-11-19T09:00:00,BMFBOVESPA:USIM5,6.69953581
+69901,2008-11-21T09:00:00,BMFBOVESPA:USIM5,6.3777865
+69902,2008-11-24T09:00:00,BMFBOVESPA:USIM5,7.27868495
+69903,2008-11-25T09:00:00,BMFBOVESPA:USIM5,7.47888416
+69904,2008-11-26T09:00:00,BMFBOVESPA:USIM5,7.82208308
+69905,2008-11-27T09:00:00,BMFBOVESPA:USIM5,7.75773393
+69906,2008-11-28T09:00:00,BMFBOVESPA:USIM5,7.77918353
+69907,2008-12-01T09:00:00,BMFBOVESPA:USIM5,7.52178443
+69908,2008-12-02T09:00:00,BMFBOVESPA:USIM5,7.42168429
+69909,2008-12-03T09:00:00,BMFBOVESPA:USIM5,7.47888416
+69910,2008-12-04T09:00:00,BMFBOVESPA:USIM5,7.52178443
+69911,2008-12-05T09:00:00,BMFBOVESPA:USIM5,7.39308435
+69912,2008-12-08T09:00:00,BMFBOVESPA:USIM5,8.5299323
+69913,2008-12-09T09:00:00,BMFBOVESPA:USIM5,8.72298153
+69914,2008-12-10T09:00:00,BMFBOVESPA:USIM5,9.08763076
+69915,2008-12-11T09:00:00,BMFBOVESPA:USIM5,9.12338068
+69916,2008-12-12T09:00:00,BMFBOVESPA:USIM5,9.15198062
+69917,2008-12-15T09:00:00,BMFBOVESPA:USIM5,8.92318075
+69918,2008-12-16T09:00:00,BMFBOVESPA:USIM5,9.48087993
+69919,2008-12-17T09:00:00,BMFBOVESPA:USIM5,9.48803027
+69920,2008-12-18T09:00:00,BMFBOVESPA:USIM5,9.52377948
+69921,2008-12-19T09:00:00,BMFBOVESPA:USIM5,9.50947986
+69922,2008-12-22T09:00:00,BMFBOVESPA:USIM5,8.98038134
+69923,2008-12-23T09:00:00,BMFBOVESPA:USIM5,8.37263227
+69924,2008-12-26T09:00:00,BMFBOVESPA:USIM5,8.45843209
+69925,2008-12-29T09:00:00,BMFBOVESPA:USIM5,8.973231
+69926,2008-12-30T09:00:00,BMFBOVESPA:USIM5,9.40026663
+69927,2009-01-02T09:00:00,BMFBOVESPA:USIM5,10.17562251
+69928,2009-01-05T09:00:00,BMFBOVESPA:USIM5,10.8475976
+69929,2009-01-06T09:00:00,BMFBOVESPA:USIM5,11.0469752
+69930,2009-01-07T09:00:00,BMFBOVESPA:USIM5,10.64822075
+69931,2009-01-08T09:00:00,BMFBOVESPA:USIM5,11.09128162
+69932,2009-01-09T09:00:00,BMFBOVESPA:USIM5,10.88451968
+69933,2009-01-12T09:00:00,BMFBOVESPA:USIM5,10.43407484
+69934,2009-01-13T09:00:00,BMFBOVESPA:USIM5,10.39715313
+69935,2009-01-14T09:00:00,BMFBOVESPA:USIM5,9.93932394
+69936,2009-01-15T09:00:00,BMFBOVESPA:USIM5,10.29377198
+69937,2009-01-16T09:00:00,BMFBOVESPA:USIM5,10.61129904
+69938,2009-01-19T09:00:00,BMFBOVESPA:USIM5,10.54483959
+69939,2009-01-20T09:00:00,BMFBOVESPA:USIM5,10.02793604
+69940,2009-01-21T09:00:00,BMFBOVESPA:USIM5,10.41930578
+69941,2009-01-22T09:00:00,BMFBOVESPA:USIM5,10.4636122
+69942,2009-01-23T09:00:00,BMFBOVESPA:USIM5,10.02793604
+69943,2009-01-26T09:00:00,BMFBOVESPA:USIM5,9.73994635
+69944,2009-01-27T09:00:00,BMFBOVESPA:USIM5,9.77686842
+69945,2009-01-28T09:00:00,BMFBOVESPA:USIM5,10.30854103
+69946,2009-01-29T09:00:00,BMFBOVESPA:USIM5,10.34546274
+69947,2009-01-30T09:00:00,BMFBOVESPA:USIM5,10.22731364
+69948,2009-02-02T09:00:00,BMFBOVESPA:USIM5,9.96147697
+69949,2009-02-03T09:00:00,BMFBOVESPA:USIM5,10.03532038
+69950,2009-02-04T09:00:00,BMFBOVESPA:USIM5,10.55960865
+69951,2009-02-05T09:00:00,BMFBOVESPA:USIM5,10.95097876
+69952,2009-02-06T09:00:00,BMFBOVESPA:USIM5,11.3423485
+69953,2009-02-09T09:00:00,BMFBOVESPA:USIM5,10.82544495
+69954,2009-02-10T09:00:00,BMFBOVESPA:USIM5,10.45622786
+69955,2009-02-11T09:00:00,BMFBOVESPA:USIM5,10.16085419
+69956,2009-02-12T09:00:00,BMFBOVESPA:USIM5,9.99101397
+69957,2009-02-13T09:00:00,BMFBOVESPA:USIM5,10.31592574
+69958,2009-02-16T10:00:00,BMFBOVESPA:USIM5,10.18300722
+69959,2009-02-17T10:00:00,BMFBOVESPA:USIM5,9.72517803
+69960,2009-02-18T10:00:00,BMFBOVESPA:USIM5,9.85071184
+69961,2009-02-19T10:00:00,BMFBOVESPA:USIM5,9.83594279
+69962,2009-02-20T10:00:00,BMFBOVESPA:USIM5,9.57010686
+69963,2009-02-25T10:00:00,BMFBOVESPA:USIM5,9.28950187
+69964,2009-02-26T10:00:00,BMFBOVESPA:USIM5,9.28211716
+69965,2009-02-27T10:00:00,BMFBOVESPA:USIM5,9.19350543
+69966,2009-03-02T10:00:00,BMFBOVESPA:USIM5,8.68398585
+69967,2009-03-03T10:00:00,BMFBOVESPA:USIM5,8.72090793
+69968,2009-03-04T10:00:00,BMFBOVESPA:USIM5,9.42980473
+69969,2009-03-05T10:00:00,BMFBOVESPA:USIM5,8.846441
+69970,2009-03-06T10:00:00,BMFBOVESPA:USIM5,8.97340311
+69971,2009-03-09T10:00:00,BMFBOVESPA:USIM5,8.59636935
+69972,2009-03-10T10:00:00,BMFBOVESPA:USIM5,9.13175729
+69973,2009-03-11T10:00:00,BMFBOVESPA:USIM5,9.08651362
+69974,2009-03-12T10:00:00,BMFBOVESPA:USIM5,9.05635092
+69975,2009-03-13T10:00:00,BMFBOVESPA:USIM5,9.04881024
+69976,2009-03-16T10:00:00,BMFBOVESPA:USIM5,8.71702091
+69977,2009-03-17T10:00:00,BMFBOVESPA:USIM5,8.60391041
+69978,2009-03-18T10:00:00,BMFBOVESPA:USIM5,8.67931716
+69979,2009-03-19T10:00:00,BMFBOVESPA:USIM5,9.23732712
+69980,2009-03-20T10:00:00,BMFBOVESPA:USIM5,9.51633211
+69981,2009-03-23T10:00:00,BMFBOVESPA:USIM5,10.09696447
+69982,2009-03-24T10:00:00,BMFBOVESPA:USIM5,9.96877299
+69983,2009-03-25T10:00:00,BMFBOVESPA:USIM5,10.27039963
+69984,2009-03-26T10:00:00,BMFBOVESPA:USIM5,10.97922347
+69985,2009-03-27T10:00:00,BMFBOVESPA:USIM5,11.06217052
+69986,2009-03-30T10:00:00,BMFBOVESPA:USIM5,10.3985911
+69987,2009-03-31T10:00:00,BMFBOVESPA:USIM5,10.89627567
+69988,2009-04-01T10:00:00,BMFBOVESPA:USIM5,11.0772515
+69989,2009-04-02T10:00:00,BMFBOVESPA:USIM5,11.76345369
+69990,2009-04-03T10:00:00,BMFBOVESPA:USIM5,11.74837197
+69991,2009-04-06T10:00:00,BMFBOVESPA:USIM5,11.59755846
+69992,2009-04-07T10:00:00,BMFBOVESPA:USIM5,11.40904158
+69993,2009-04-08T10:00:00,BMFBOVESPA:USIM5,11.52215133
+69994,2009-04-09T10:00:00,BMFBOVESPA:USIM5,11.71066821
+69995,2009-04-13T10:00:00,BMFBOVESPA:USIM5,11.63526221
+69996,2009-04-14T10:00:00,BMFBOVESPA:USIM5,11.37887888
+69997,2009-04-15T10:00:00,BMFBOVESPA:USIM5,11.55985509
+69998,2009-04-16T10:00:00,BMFBOVESPA:USIM5,12.29884088
+69999,2009-04-17T10:00:00,BMFBOVESPA:USIM5,12.81914784
+70000,2009-04-20T10:00:00,BMFBOVESPA:USIM5,12.1932718
+70001,2009-04-22T10:00:00,BMFBOVESPA:USIM5,12.37424801
+70002,2009-04-23T10:00:00,BMFBOVESPA:USIM5,12.54014211
+70003,2009-04-24T10:00:00,BMFBOVESPA:USIM5,12.47227754
+70004,2009-04-27T10:00:00,BMFBOVESPA:USIM5,11.77099361
+70005,2009-04-28T10:00:00,BMFBOVESPA:USIM5,11.58247673
+70006,2009-04-29T10:00:00,BMFBOVESPA:USIM5,11.76345369
+70007,2009-04-30T10:00:00,BMFBOVESPA:USIM5,11.89164517
+70008,2009-05-04T10:00:00,BMFBOVESPA:USIM5,12.63063096
+70009,2009-05-05T10:00:00,BMFBOVESPA:USIM5,12.60046751
+70010,2009-05-06T10:00:00,BMFBOVESPA:USIM5,12.78144522
+70011,2009-05-07T10:00:00,BMFBOVESPA:USIM5,12.53260294
+70012,2009-05-08T10:00:00,BMFBOVESPA:USIM5,12.92471692
+70013,2009-05-11T10:00:00,BMFBOVESPA:USIM5,13.25650701
+70014,2009-05-12T10:00:00,BMFBOVESPA:USIM5,12.83422957
+70015,2009-05-13T10:00:00,BMFBOVESPA:USIM5,12.33654501
+70016,2009-05-14T10:00:00,BMFBOVESPA:USIM5,11.8539418
+70017,2009-05-15T10:00:00,BMFBOVESPA:USIM5,11.80115632
+70018,2009-05-18T10:00:00,BMFBOVESPA:USIM5,12.48735776
+70019,2009-05-19T10:00:00,BMFBOVESPA:USIM5,13.00012405
+70020,2009-05-20T10:00:00,BMFBOVESPA:USIM5,13.1961816
+70021,2009-05-21T10:00:00,BMFBOVESPA:USIM5,12.81160717
+70022,2009-05-22T10:00:00,BMFBOVESPA:USIM5,12.79652544
+70023,2009-05-25T10:00:00,BMFBOVESPA:USIM5,13.06044907
+70024,2009-05-26T10:00:00,BMFBOVESPA:USIM5,13.21126333
+70025,2009-05-27T10:00:00,BMFBOVESPA:USIM5,13.23388423
+70026,2009-05-28T10:00:00,BMFBOVESPA:USIM5,13.72402962
+70027,2009-05-29T10:00:00,BMFBOVESPA:USIM5,14.59120689
+70028,2009-06-01T10:00:00,BMFBOVESPA:USIM5,15.05118695
+70029,2009-06-02T10:00:00,BMFBOVESPA:USIM5,15.20954188
+70030,2009-06-03T10:00:00,BMFBOVESPA:USIM5,14.53088149
+70031,2009-06-04T10:00:00,BMFBOVESPA:USIM5,14.66661402
+70032,2009-06-05T10:00:00,BMFBOVESPA:USIM5,14.9003742
+70033,2009-06-08T10:00:00,BMFBOVESPA:USIM5,15.30756991
+70034,2009-06-09T10:00:00,BMFBOVESPA:USIM5,15.10397281
+70035,2009-06-10T10:00:00,BMFBOVESPA:USIM5,15.14921648
+70036,2009-06-12T10:00:00,BMFBOVESPA:USIM5,15.39805876
+70037,2009-06-15T10:00:00,BMFBOVESPA:USIM5,14.86267007
+70038,2009-06-16T10:00:00,BMFBOVESPA:USIM5,14.34236461
+70039,2009-06-17T10:00:00,BMFBOVESPA:USIM5,14.31974221
+70040,2009-06-18T10:00:00,BMFBOVESPA:USIM5,14.34990529
+70041,2009-06-19T10:00:00,BMFBOVESPA:USIM5,14.45547436
+70042,2009-06-22T10:00:00,BMFBOVESPA:USIM5,13.79943487
+70043,2009-06-23T10:00:00,BMFBOVESPA:USIM5,14.09352233
+70044,2009-06-24T10:00:00,BMFBOVESPA:USIM5,14.32728288
+70045,2009-06-25T10:00:00,BMFBOVESPA:USIM5,15.14167581
+70046,2009-06-26T10:00:00,BMFBOVESPA:USIM5,15.26986729
+70047,2009-06-29T10:00:00,BMFBOVESPA:USIM5,15.8429586
+70048,2009-06-30T10:00:00,BMFBOVESPA:USIM5,15.36789531
+70049,2009-07-01T10:00:00,BMFBOVESPA:USIM5,15.76755185
+70050,2009-07-02T10:00:00,BMFBOVESPA:USIM5,15.25478556
+70051,2009-07-03T10:00:00,BMFBOVESPA:USIM5,15.04364778
+70052,2009-07-06T10:00:00,BMFBOVESPA:USIM5,15.14167581
+70053,2009-07-07T10:00:00,BMFBOVESPA:USIM5,14.68169424
+70054,2009-07-08T10:00:00,BMFBOVESPA:USIM5,14.46301542
+70055,2009-07-10T10:00:00,BMFBOVESPA:USIM5,13.88238305
+70056,2009-07-13T10:00:00,BMFBOVESPA:USIM5,13.1132338
+70057,2009-07-14T10:00:00,BMFBOVESPA:USIM5,13.06044907
+70058,2009-07-15T10:00:00,BMFBOVESPA:USIM5,13.67878444
+70059,2009-07-16T10:00:00,BMFBOVESPA:USIM5,14.03319693
+70060,2009-07-17T10:00:00,BMFBOVESPA:USIM5,14.22171381
+70061,2009-07-20T10:00:00,BMFBOVESPA:USIM5,14.59874757
+70062,2009-07-21T10:00:00,BMFBOVESPA:USIM5,15.13413475
+70063,2009-07-22T10:00:00,BMFBOVESPA:USIM5,15.33019269
+70064,2009-07-23T10:00:00,BMFBOVESPA:USIM5,15.8806616
+70065,2009-07-24T10:00:00,BMFBOVESPA:USIM5,15.46592484
+70066,2009-07-27T10:00:00,BMFBOVESPA:USIM5,15.45084349
+70067,2009-07-28T10:00:00,BMFBOVESPA:USIM5,15.8806616
+70068,2009-07-29T10:00:00,BMFBOVESPA:USIM5,15.66198277
+70069,2009-07-30T10:00:00,BMFBOVESPA:USIM5,16.22753341
+70070,2009-07-31T10:00:00,BMFBOVESPA:USIM5,16.35572489
+70071,2009-08-03T10:00:00,BMFBOVESPA:USIM5,16.823246
+70072,2009-08-04T10:00:00,BMFBOVESPA:USIM5,16.72893421
+70073,2009-08-05T10:00:00,BMFBOVESPA:USIM5,16.76679923
+70074,2009-08-06T10:00:00,BMFBOVESPA:USIM5,16.85767657
+70075,2009-08-07T10:00:00,BMFBOVESPA:USIM5,17.25905058
+70076,2009-08-10T10:00:00,BMFBOVESPA:USIM5,17.49381569
+70077,2009-08-11T10:00:00,BMFBOVESPA:USIM5,17.47866915
+70078,2009-08-12T10:00:00,BMFBOVESPA:USIM5,18.07694324
+70079,2009-08-13T10:00:00,BMFBOVESPA:USIM5,18.66764236
+70080,2009-08-14T10:00:00,BMFBOVESPA:USIM5,18.10723481
+70081,2009-08-17T10:00:00,BMFBOVESPA:USIM5,17.46352261
+70082,2009-08-18T10:00:00,BMFBOVESPA:USIM5,17.17574632
+70083,2009-08-19T10:00:00,BMFBOVESPA:USIM5,17.02428396
+70084,2009-08-20T10:00:00,BMFBOVESPA:USIM5,17.45594915
+70085,2009-08-21T10:00:00,BMFBOVESPA:USIM5,17.9936386
+70086,2009-08-24T10:00:00,BMFBOVESPA:USIM5,17.64527616
+70087,2009-08-25T10:00:00,BMFBOVESPA:USIM5,17.38021986
+70088,2009-08-26T10:00:00,BMFBOVESPA:USIM5,17.16059978
+70089,2009-08-27T10:00:00,BMFBOVESPA:USIM5,17.13787978
+70090,2009-08-28T10:00:00,BMFBOVESPA:USIM5,16.95612623
+70091,2009-08-31T10:00:00,BMFBOVESPA:USIM5,16.50174256
+70092,2009-09-01T10:00:00,BMFBOVESPA:USIM5,16.25940285
+70093,2009-09-02T10:00:00,BMFBOVESPA:USIM5,16.01706429
+70094,2009-09-03T10:00:00,BMFBOVESPA:USIM5,16.12308855
+70095,2009-09-04T10:00:00,BMFBOVESPA:USIM5,16.3957183
+70096,2009-09-08T10:00:00,BMFBOVESPA:USIM5,17.07729514
+70097,2009-09-09T10:00:00,BMFBOVESPA:USIM5,16.85767657
+70098,2009-09-10T10:00:00,BMFBOVESPA:USIM5,16.84253041
+70099,2009-09-11T10:00:00,BMFBOVESPA:USIM5,16.69106956
+70100,2009-09-14T10:00:00,BMFBOVESPA:USIM5,16.74408075
+70101,2009-09-15T10:00:00,BMFBOVESPA:USIM5,16.85767657
+70102,2009-09-16T10:00:00,BMFBOVESPA:USIM5,17.50896223
+70103,2009-09-17T10:00:00,BMFBOVESPA:USIM5,17.41808451
+70104,2009-09-18T10:00:00,BMFBOVESPA:USIM5,17.50896223
+70105,2009-09-21T10:00:00,BMFBOVESPA:USIM5,17.53168033
+70106,2009-09-22T10:00:00,BMFBOVESPA:USIM5,17.74372733
+70107,2009-09-23T10:00:00,BMFBOVESPA:USIM5,17.47109569
+70108,2009-09-24T10:00:00,BMFBOVESPA:USIM5,17.36507332
+70109,2009-09-25T10:00:00,BMFBOVESPA:USIM5,17.47109569
+70110,2009-09-28T10:00:00,BMFBOVESPA:USIM5,17.56954687
+70111,2009-09-29T10:00:00,BMFBOVESPA:USIM5,17.47866915
+70112,2009-09-30T10:00:00,BMFBOVESPA:USIM5,17.40293797
+70113,2009-10-01T10:00:00,BMFBOVESPA:USIM5,17.07729514
+70114,2009-10-02T10:00:00,BMFBOVESPA:USIM5,17.25147712
+70115,2009-10-05T10:00:00,BMFBOVESPA:USIM5,17.50896223
+70116,2009-10-06T10:00:00,BMFBOVESPA:USIM5,17.43323105
+70117,2009-10-07T10:00:00,BMFBOVESPA:USIM5,17.69828923
+70118,2009-10-08T10:00:00,BMFBOVESPA:USIM5,18.22083063
+70119,2009-10-09T10:00:00,BMFBOVESPA:USIM5,18.5161819
+70120,2009-10-13T10:00:00,BMFBOVESPA:USIM5,18.72822701
+70121,2009-10-14T10:00:00,BMFBOVESPA:USIM5,19.67486203
+70122,2009-10-15T10:00:00,BMFBOVESPA:USIM5,19.81875094
+70123,2009-10-16T10:00:00,BMFBOVESPA:USIM5,19.52340119
+70124,2009-10-19T09:00:00,BMFBOVESPA:USIM5,20.18983187
+70125,2009-10-20T09:00:00,BMFBOVESPA:USIM5,19.43252384
+70126,2009-10-21T09:00:00,BMFBOVESPA:USIM5,19.45524346
+70127,2009-10-22T09:00:00,BMFBOVESPA:USIM5,19.3719392
+70128,2009-10-23T09:00:00,BMFBOVESPA:USIM5,19.00843173
+70129,2009-10-26T09:00:00,BMFBOVESPA:USIM5,19.03872329
+70130,2009-10-27T09:00:00,BMFBOVESPA:USIM5,18.19811215
+70131,2009-10-28T09:00:00,BMFBOVESPA:USIM5,17.02428396
+70132,2009-10-29T09:00:00,BMFBOVESPA:USIM5,17.53168033
+70133,2009-10-30T09:00:00,BMFBOVESPA:USIM5,17.13787978
+70134,2009-11-03T09:00:00,BMFBOVESPA:USIM5,17.10758822
+70135,2009-11-04T09:00:00,BMFBOVESPA:USIM5,17.28934214
+70136,2009-11-05T09:00:00,BMFBOVESPA:USIM5,17.47109569
+70137,2009-11-06T09:00:00,BMFBOVESPA:USIM5,17.81188506
+70138,2009-11-09T09:00:00,BMFBOVESPA:USIM5,18.39501261
+70139,2009-11-10T09:00:00,BMFBOVESPA:USIM5,18.56919308
+70140,2009-11-11T09:00:00,BMFBOVESPA:USIM5,18.59191118
+70141,2009-11-12T09:00:00,BMFBOVESPA:USIM5,17.88004278
+70142,2009-11-13T09:00:00,BMFBOVESPA:USIM5,18.25869679
+70143,2009-11-16T09:00:00,BMFBOVESPA:USIM5,18.7055089
+70144,2009-11-17T09:00:00,BMFBOVESPA:USIM5,18.7055089
+70145,2009-11-18T09:00:00,BMFBOVESPA:USIM5,18.61463118
+70146,2009-11-19T09:00:00,BMFBOVESPA:USIM5,18.41015764
+70147,2009-11-23T09:00:00,BMFBOVESPA:USIM5,18.36471953
+70148,2009-11-24T09:00:00,BMFBOVESPA:USIM5,18.73580046
+70149,2009-11-25T09:00:00,BMFBOVESPA:USIM5,19.19018528
+70150,2009-11-26T09:00:00,BMFBOVESPA:USIM5,18.81153127
+70151,2009-11-27T09:00:00,BMFBOVESPA:USIM5,18.79638473
+70152,2009-11-30T09:00:00,BMFBOVESPA:USIM5,19.07658945
+70153,2009-12-01T09:00:00,BMFBOVESPA:USIM5,19.21290528
+70154,2009-12-02T09:00:00,BMFBOVESPA:USIM5,19.24319684
+70155,2009-12-03T09:00:00,BMFBOVESPA:USIM5,19.15232063
+70156,2009-12-04T09:00:00,BMFBOVESPA:USIM5,19.05386983
+70157,2009-12-07T09:00:00,BMFBOVESPA:USIM5,19.36436574
+70158,2009-12-08T09:00:00,BMFBOVESPA:USIM5,18.74337354
+70159,2009-12-09T09:00:00,BMFBOVESPA:USIM5,18.44045071
+70160,2009-12-10T09:00:00,BMFBOVESPA:USIM5,18.50103536
+70161,2009-12-11T09:00:00,BMFBOVESPA:USIM5,18.81910473
+70162,2009-12-14T09:00:00,BMFBOVESPA:USIM5,18.78123819
+70163,2009-12-15T09:00:00,BMFBOVESPA:USIM5,18.76609316
+70164,2009-12-16T09:00:00,BMFBOVESPA:USIM5,18.39501261
+70165,2009-12-17T09:00:00,BMFBOVESPA:USIM5,18.22083063
+70166,2009-12-18T09:00:00,BMFBOVESPA:USIM5,17.8270316
+70167,2009-12-21T09:00:00,BMFBOVESPA:USIM5,17.39536489
+70168,2009-12-22T09:00:00,BMFBOVESPA:USIM5,17.90276126
+70169,2009-12-23T09:00:00,BMFBOVESPA:USIM5,18.00121206
+70170,2009-12-28T09:00:00,BMFBOVESPA:USIM5,18.18296561
+70171,2009-12-29T09:00:00,BMFBOVESPA:USIM5,18.5389
+70172,2009-12-30T09:00:00,BMFBOVESPA:USIM5,18.90514437
+70173,2010-01-04T09:00:00,BMFBOVESPA:USIM5,19.51919815
+70174,2010-01-05T09:00:00,BMFBOVESPA:USIM5,19.57292737
+70175,2010-01-06T09:00:00,BMFBOVESPA:USIM5,19.55757567
+70176,2010-01-07T09:00:00,BMFBOVESPA:USIM5,19.74179146
+70177,2010-01-08T09:00:00,BMFBOVESPA:USIM5,19.45779289
+70178,2010-01-11T09:00:00,BMFBOVESPA:USIM5,19.51152211
+70179,2010-01-12T09:00:00,BMFBOVESPA:USIM5,18.98190134
+70180,2010-01-13T09:00:00,BMFBOVESPA:USIM5,19.02028039
+70181,2010-01-14T09:00:00,BMFBOVESPA:USIM5,19.12773922
+70182,2010-01-15T09:00:00,BMFBOVESPA:USIM5,19.25054974
+70183,2010-01-18T09:00:00,BMFBOVESPA:USIM5,19.17379278
+70184,2010-01-19T09:00:00,BMFBOVESPA:USIM5,19.36568423
+70185,2010-01-20T09:00:00,BMFBOVESPA:USIM5,18.6364975
+70186,2010-01-21T09:00:00,BMFBOVESPA:USIM5,17.72309384
+70187,2010-01-22T09:00:00,BMFBOVESPA:USIM5,17.79217515
+70188,2010-01-26T09:00:00,BMFBOVESPA:USIM5,17.80752684
+70189,2010-01-27T09:00:00,BMFBOVESPA:USIM5,18.17595804
+70190,2010-01-28T09:00:00,BMFBOVESPA:USIM5,18.6211458
+70191,2010-01-29T09:00:00,BMFBOVESPA:USIM5,18.98190134
+70192,2010-02-01T09:00:00,BMFBOVESPA:USIM5,19.28892726
+70193,2010-02-02T09:00:00,BMFBOVESPA:USIM5,19.35800857
+70194,2010-02-03T09:00:00,BMFBOVESPA:USIM5,19.21217184
+70195,2010-02-04T09:00:00,BMFBOVESPA:USIM5,18.46763226
+70196,2010-02-05T09:00:00,BMFBOVESPA:USIM5,18.25271461
+70197,2010-02-08T09:00:00,BMFBOVESPA:USIM5,17.98406659
+70198,2010-02-09T09:00:00,BMFBOVESPA:USIM5,18.12222843
+70199,2010-02-10T09:00:00,BMFBOVESPA:USIM5,17.98406659
+70200,2010-02-11T09:00:00,BMFBOVESPA:USIM5,17.96871489
+70201,2010-02-12T09:00:00,BMFBOVESPA:USIM5,17.66168858
+70202,2010-02-17T09:00:00,BMFBOVESPA:USIM5,18.49065962
+70203,2010-02-18T09:00:00,BMFBOVESPA:USIM5,18.86676685
+70204,2010-02-19T09:00:00,BMFBOVESPA:USIM5,18.94352381
+70205,2010-02-22T10:00:00,BMFBOVESPA:USIM5,18.82838895
+70206,2010-02-23T10:00:00,BMFBOVESPA:USIM5,18.50601132
+70207,2010-02-24T10:00:00,BMFBOVESPA:USIM5,18.09920107
+70208,2010-02-25T10:00:00,BMFBOVESPA:USIM5,19.0433066
+70209,2010-02-26T10:00:00,BMFBOVESPA:USIM5,19.64200829
+70210,2010-03-01T10:00:00,BMFBOVESPA:USIM5,19.90298104
+70211,2010-03-02T10:00:00,BMFBOVESPA:USIM5,19.90298104
+70212,2010-03-03T10:00:00,BMFBOVESPA:USIM5,19.71108959
+70213,2010-03-04T10:00:00,BMFBOVESPA:USIM5,20.09487248
+70214,2010-03-05T10:00:00,BMFBOVESPA:USIM5,20.75497944
+70215,2010-03-08T10:00:00,BMFBOVESPA:USIM5,20.92384314
+70216,2010-03-09T10:00:00,BMFBOVESPA:USIM5,21.66070591
+70217,2010-03-10T10:00:00,BMFBOVESPA:USIM5,21.81421944
+70218,2010-03-11T10:00:00,BMFBOVESPA:USIM5,21.66070591
+70219,2010-03-12T10:00:00,BMFBOVESPA:USIM5,21.27692302
+70220,2010-03-15T10:00:00,BMFBOVESPA:USIM5,21.29227471
+70221,2010-03-16T10:00:00,BMFBOVESPA:USIM5,21.77584192
+70222,2010-03-17T10:00:00,BMFBOVESPA:USIM5,21.66070591
+70223,2010-03-18T10:00:00,BMFBOVESPA:USIM5,21.46881446
+70224,2010-03-19T10:00:00,BMFBOVESPA:USIM5,21.20016759
+70225,2010-03-22T10:00:00,BMFBOVESPA:USIM5,20.9698967
+70226,2010-03-23T10:00:00,BMFBOVESPA:USIM5,21.41508486
+70227,2010-03-24T10:00:00,BMFBOVESPA:USIM5,21.622328
+70228,2010-03-25T10:00:00,BMFBOVESPA:USIM5,21.622328
+70229,2010-03-26T10:00:00,BMFBOVESPA:USIM5,21.85851906
+70230,2010-03-29T10:00:00,BMFBOVESPA:USIM5,23.10537904
+70231,2010-03-30T10:00:00,BMFBOVESPA:USIM5,23.20543488
+70232,2010-03-31T10:00:00,BMFBOVESPA:USIM5,23.44403101
+70233,2010-04-01T10:00:00,BMFBOVESPA:USIM5,24.20600206
+70234,2010-04-05T10:00:00,BMFBOVESPA:USIM5,24.26757497
+70235,2010-04-06T10:00:00,BMFBOVESPA:USIM5,23.45942471
+70236,2010-04-07T10:00:00,BMFBOVESPA:USIM5,23.07459162
+70237,2010-04-08T10:00:00,BMFBOVESPA:USIM5,23.55948209
+70238,2010-04-09T10:00:00,BMFBOVESPA:USIM5,23.55178542
+70239,2010-04-12T10:00:00,BMFBOVESPA:USIM5,23.29779559
+70240,2010-04-13T10:00:00,BMFBOVESPA:USIM5,23.79807822
+70241,2010-04-14T10:00:00,BMFBOVESPA:USIM5,23.66723497
+70242,2010-04-15T10:00:00,BMFBOVESPA:USIM5,23.12077275
+70243,2010-04-16T10:00:00,BMFBOVESPA:USIM5,23.12846787
+70244,2010-04-19T10:00:00,BMFBOVESPA:USIM5,22.53582607
+70245,2010-04-20T10:00:00,BMFBOVESPA:USIM5,22.45116241
+70246,2010-04-22T10:00:00,BMFBOVESPA:USIM5,22.55121824
+70247,2010-04-23T10:00:00,BMFBOVESPA:USIM5,22.48964533
+70248,2010-04-26T10:00:00,BMFBOVESPA:USIM5,22.42037499
+70249,2010-04-27T10:00:00,BMFBOVESPA:USIM5,21.62761998
+70250,2010-04-28T10:00:00,BMFBOVESPA:USIM5,21.78155206
+70251,2010-04-29T10:00:00,BMFBOVESPA:USIM5,22.32801582
+70252,2010-04-30T10:00:00,BMFBOVESPA:USIM5,21.59683256
+70253,2010-05-03T10:00:00,BMFBOVESPA:USIM5,21.21969614
+70254,2010-05-04T10:00:00,BMFBOVESPA:USIM5,20.62705279
+70255,2010-05-05T10:00:00,BMFBOVESPA:USIM5,20.40385037
+70256,2010-05-06T10:00:00,BMFBOVESPA:USIM5,19.80351037
+70257,2010-05-07T10:00:00,BMFBOVESPA:USIM5,19.36480103
+70258,2010-05-10T10:00:00,BMFBOVESPA:USIM5,20.47312071
+70259,2010-05-11T10:00:00,BMFBOVESPA:USIM5,20.28070417
+70260,2010-05-12T10:00:00,BMFBOVESPA:USIM5,20.40385037
+70261,2010-05-13T10:00:00,BMFBOVESPA:USIM5,19.74193708
+70262,2010-05-14T10:00:00,BMFBOVESPA:USIM5,19.30322774
+70263,2010-05-17T10:00:00,BMFBOVESPA:USIM5,18.53356156
+70264,2010-05-18T10:00:00,BMFBOVESPA:USIM5,17.75619834
+70265,2010-05-19T10:00:00,BMFBOVESPA:USIM5,17.317489
+70266,2010-05-20T10:00:00,BMFBOVESPA:USIM5,16.60939612
+70267,2010-05-21T10:00:00,BMFBOVESPA:USIM5,17.47142301
+70268,2010-05-24T10:00:00,BMFBOVESPA:USIM5,17.394456
+70269,2010-05-25T10:00:00,BMFBOVESPA:USIM5,16.80181266
+70270,2010-05-26T10:00:00,BMFBOVESPA:USIM5,16.93265591
+70271,2010-05-27T10:00:00,BMFBOVESPA:USIM5,17.61765842
+70272,2010-05-28T10:00:00,BMFBOVESPA:USIM5,17.43293854
+70273,2010-05-31T10:00:00,BMFBOVESPA:USIM5,17.66383955
+70274,2010-06-01T10:00:00,BMFBOVESPA:USIM5,17.35597154
+70275,2010-06-02T10:00:00,BMFBOVESPA:USIM5,17.60996138
+70276,2010-06-04T10:00:00,BMFBOVESPA:USIM5,16.89417337
+70277,2010-06-07T10:00:00,BMFBOVESPA:USIM5,16.12450719
+70278,2010-06-08T10:00:00,BMFBOVESPA:USIM5,16.44006994
+70279,2010-06-09T10:00:00,BMFBOVESPA:USIM5,16.50164324
+70280,2010-06-10T10:00:00,BMFBOVESPA:USIM5,17.47142301
+70281,2010-06-11T10:00:00,BMFBOVESPA:USIM5,17.70232209
+70282,2010-06-14T10:00:00,BMFBOVESPA:USIM5,17.89473863
+70283,2010-06-15T10:00:00,BMFBOVESPA:USIM5,18.18721101
+70284,2010-06-16T10:00:00,BMFBOVESPA:USIM5,18.12563772
+70285,2010-06-17T10:00:00,BMFBOVESPA:USIM5,17.9794023
+70286,2010-06-18T10:00:00,BMFBOVESPA:USIM5,17.94861488
+70287,2010-06-21T10:00:00,BMFBOVESPA:USIM5,18.11794259
+70288,2010-06-22T10:00:00,BMFBOVESPA:USIM5,18.27957172
+70289,2010-06-23T10:00:00,BMFBOVESPA:USIM5,18.97996794
+70290,2010-06-24T10:00:00,BMFBOVESPA:USIM5,19.34940732
+70291,2010-06-25T10:00:00,BMFBOVESPA:USIM5,19.6495779
+70292,2010-06-28T10:00:00,BMFBOVESPA:USIM5,19.83429779
+70293,2010-06-29T10:00:00,BMFBOVESPA:USIM5,19.1262049
+70294,2010-06-30T10:00:00,BMFBOVESPA:USIM5,18.51816785
+70295,2010-07-01T10:00:00,BMFBOVESPA:USIM5,18.98766461
+70296,2010-07-02T10:00:00,BMFBOVESPA:USIM5,19.18008115
+70297,2010-07-05T10:00:00,BMFBOVESPA:USIM5,19.14929373
+70298,2010-07-06T10:00:00,BMFBOVESPA:USIM5,19.66497007
+70299,2010-07-07T10:00:00,BMFBOVESPA:USIM5,20.08828762
+70300,2010-07-08T10:00:00,BMFBOVESPA:USIM5,20.36536629
+70301,2010-07-12T10:00:00,BMFBOVESPA:USIM5,20.01901728
+70302,2010-07-13T10:00:00,BMFBOVESPA:USIM5,19.39558845
+70303,2010-07-14T10:00:00,BMFBOVESPA:USIM5,18.79524806
+70304,2010-07-15T10:00:00,BMFBOVESPA:USIM5,18.58743781
+70305,2010-07-16T10:00:00,BMFBOVESPA:USIM5,18.20260472
+70306,2010-07-19T10:00:00,BMFBOVESPA:USIM5,18.74137181
+70307,2010-07-20T10:00:00,BMFBOVESPA:USIM5,19.42637433
+70308,2010-07-21T10:00:00,BMFBOVESPA:USIM5,19.94205067
+70309,2010-07-22T10:00:00,BMFBOVESPA:USIM5,20.20373717
+70310,2010-07-23T10:00:00,BMFBOVESPA:USIM5,20.49620954
+70311,2010-07-26T10:00:00,BMFBOVESPA:USIM5,20.49620954
+70312,2010-07-27T10:00:00,BMFBOVESPA:USIM5,20.7040198
+70313,2010-07-28T10:00:00,BMFBOVESPA:USIM5,20.38845705
+70314,2010-07-29T10:00:00,BMFBOVESPA:USIM5,19.97283808
+70315,2010-07-30T10:00:00,BMFBOVESPA:USIM5,19.04154124
+70316,2010-08-02T10:00:00,BMFBOVESPA:USIM5,19.20317191
+70317,2010-08-03T10:00:00,BMFBOVESPA:USIM5,19.31862145
+70318,2010-08-04T10:00:00,BMFBOVESPA:USIM5,19.94974733
+70319,2010-08-05T10:00:00,BMFBOVESPA:USIM5,19.74963412
+70320,2010-08-06T10:00:00,BMFBOVESPA:USIM5,19.43407099
+70321,2010-08-09T10:00:00,BMFBOVESPA:USIM5,19.29553069
+70322,2010-08-10T10:00:00,BMFBOVESPA:USIM5,19.0492379
+70323,2010-08-11T10:00:00,BMFBOVESPA:USIM5,18.53356156
+70324,2010-08-12T10:00:00,BMFBOVESPA:USIM5,18.86451802
+70325,2010-08-13T10:00:00,BMFBOVESPA:USIM5,18.45659456
+70326,2010-08-16T10:00:00,BMFBOVESPA:USIM5,18.39502126
+70327,2010-08-17T10:00:00,BMFBOVESPA:USIM5,18.58743781
+70328,2010-08-18T10:00:00,BMFBOVESPA:USIM5,18.42580868
+70329,2010-08-19T10:00:00,BMFBOVESPA:USIM5,18.11024555
+70330,2010-08-20T10:00:00,BMFBOVESPA:USIM5,17.77928909
+70331,2010-08-23T10:00:00,BMFBOVESPA:USIM5,17.84855905
+70332,2010-08-24T10:00:00,BMFBOVESPA:USIM5,17.84855905
+70333,2010-08-25T10:00:00,BMFBOVESPA:USIM5,17.46372596
+70334,2010-08-26T10:00:00,BMFBOVESPA:USIM5,16.89417337
+70335,2010-08-27T10:00:00,BMFBOVESPA:USIM5,17.33288271
+70336,2010-08-30T10:00:00,BMFBOVESPA:USIM5,16.93265591
+70337,2010-08-31T10:00:00,BMFBOVESPA:USIM5,16.94035257
+70338,2010-09-01T10:00:00,BMFBOVESPA:USIM5,17.44833225
+70339,2010-09-02T10:00:00,BMFBOVESPA:USIM5,17.25591571
+70340,2010-09-03T10:00:00,BMFBOVESPA:USIM5,17.12507246
+70341,2010-09-06T10:00:00,BMFBOVESPA:USIM5,17.16355499
+70342,2010-09-08T10:00:00,BMFBOVESPA:USIM5,17.37906229
+70343,2010-09-09T10:00:00,BMFBOVESPA:USIM5,17.41754483
+70344,2010-09-10T10:00:00,BMFBOVESPA:USIM5,17.17125204
+70345,2010-09-13T10:00:00,BMFBOVESPA:USIM5,17.317489
+70346,2010-09-14T10:00:00,BMFBOVESPA:USIM5,17.00962291
+70347,2010-09-15T10:00:00,BMFBOVESPA:USIM5,16.87108262
+70348,2010-09-16T10:00:00,BMFBOVESPA:USIM5,17.06349916
+70349,2010-09-17T10:00:00,BMFBOVESPA:USIM5,16.81720637
+70350,2010-09-20T10:00:00,BMFBOVESPA:USIM5,17.16355499
+70351,2010-09-21T10:00:00,BMFBOVESPA:USIM5,17.44833225
+70352,2010-09-22T10:00:00,BMFBOVESPA:USIM5,17.46372596
+70353,2010-09-23T10:00:00,BMFBOVESPA:USIM5,17.37906229
+70354,2010-09-24T10:00:00,BMFBOVESPA:USIM5,17.06349916
+70355,2010-09-27T10:00:00,BMFBOVESPA:USIM5,17.317489
+70356,2010-09-28T10:00:00,BMFBOVESPA:USIM5,17.77928916
+70357,2010-09-29T10:00:00,BMFBOVESPA:USIM5,17.35597198
+70358,2010-09-30T10:00:00,BMFBOVESPA:USIM5,17.47142345
+70359,2010-10-01T10:00:00,BMFBOVESPA:USIM5,17.3867594
+70360,2010-10-04T10:00:00,BMFBOVESPA:USIM5,17.24052282
+70361,2010-10-05T10:00:00,BMFBOVESPA:USIM5,17.39445606
+70362,2010-10-06T10:00:00,BMFBOVESPA:USIM5,17.00962296
+70363,2010-10-07T10:00:00,BMFBOVESPA:USIM5,16.570914
+70364,2010-10-08T10:00:00,BMFBOVESPA:USIM5,16.59776727
+70365,2010-10-11T10:00:00,BMFBOVESPA:USIM5,16.45763525
+70366,2010-10-13T10:00:00,BMFBOVESPA:USIM5,16.29414957
+70367,2010-10-14T10:00:00,BMFBOVESPA:USIM5,16.40314054
+70368,2010-10-15T10:00:00,BMFBOVESPA:USIM5,16.80796413
+70369,2010-10-18T09:00:00,BMFBOVESPA:USIM5,16.56662777
+70370,2010-10-19T09:00:00,BMFBOVESPA:USIM5,16.17737432
+70371,2010-10-20T09:00:00,BMFBOVESPA:USIM5,15.59349414
+70372,2010-10-21T09:00:00,BMFBOVESPA:USIM5,15.56235308
+70373,2010-10-22T09:00:00,BMFBOVESPA:USIM5,16.02945723
+70374,2010-10-25T09:00:00,BMFBOVESPA:USIM5,15.67134327
+70375,2010-10-26T09:00:00,BMFBOVESPA:USIM5,15.61684779
+70376,2010-10-27T09:00:00,BMFBOVESPA:USIM5,15.60906272
+70377,2010-10-28T09:00:00,BMFBOVESPA:USIM5,16.317504
+70378,2010-10-29T09:00:00,BMFBOVESPA:USIM5,16.52770165
+70379,2010-11-01T09:00:00,BMFBOVESPA:USIM5,16.73011344
+70380,2010-11-03T09:00:00,BMFBOVESPA:USIM5,16.70675746
+70381,2010-11-04T09:00:00,BMFBOVESPA:USIM5,17.38405925
+70382,2010-11-05T09:00:00,BMFBOVESPA:USIM5,17.34513468
+70383,2010-11-08T09:00:00,BMFBOVESPA:USIM5,17.85894924
+70384,2010-11-09T09:00:00,BMFBOVESPA:USIM5,17.48526436
+70385,2010-11-10T09:00:00,BMFBOVESPA:USIM5,17.67210758
+70386,2010-11-11T09:00:00,BMFBOVESPA:USIM5,17.55532999
+70387,2010-11-12T09:00:00,BMFBOVESPA:USIM5,17.25949814
+70388,2010-11-16T09:00:00,BMFBOVESPA:USIM5,16.65226197
+70389,2010-11-17T09:00:00,BMFBOVESPA:USIM5,16.8157492
+70390,2010-11-18T09:00:00,BMFBOVESPA:USIM5,16.83132012
+70391,2010-11-19T09:00:00,BMFBOVESPA:USIM5,16.8157492
+70392,2010-11-22T09:00:00,BMFBOVESPA:USIM5,16.1073087
+70393,2010-11-23T09:00:00,BMFBOVESPA:USIM5,15.45336211
+70394,2010-11-24T09:00:00,BMFBOVESPA:USIM5,15.74140889
+70395,2010-11-25T09:00:00,BMFBOVESPA:USIM5,15.55456801
+70396,2010-11-26T09:00:00,BMFBOVESPA:USIM5,15.06410866
+70397,2010-11-29T09:00:00,BMFBOVESPA:USIM5,15.00182811
+70398,2010-11-30T09:00:00,BMFBOVESPA:USIM5,14.67485521
+70399,2010-12-01T09:00:00,BMFBOVESPA:USIM5,14.76049019
+70400,2010-12-02T09:00:00,BMFBOVESPA:USIM5,14.71378055
+70401,2010-12-03T09:00:00,BMFBOVESPA:USIM5,14.6203605
+70402,2010-12-06T09:00:00,BMFBOVESPA:USIM5,15.14196013
+70403,2010-12-07T09:00:00,BMFBOVESPA:USIM5,15.25873539
+70404,2010-12-08T09:00:00,BMFBOVESPA:USIM5,14.71378055
+70405,2010-12-09T09:00:00,BMFBOVESPA:USIM5,14.67485521
+70406,2010-12-10T09:00:00,BMFBOVESPA:USIM5,14.92397742
+70407,2010-12-13T09:00:00,BMFBOVESPA:USIM5,15.50007253
+70408,2010-12-14T09:00:00,BMFBOVESPA:USIM5,15.23538018
+70409,2010-12-15T09:00:00,BMFBOVESPA:USIM5,14.89283636
+70410,2010-12-16T09:00:00,BMFBOVESPA:USIM5,14.86169687
+70411,2010-12-17T09:00:00,BMFBOVESPA:USIM5,14.90062143
+70412,2010-12-20T09:00:00,BMFBOVESPA:USIM5,14.67485521
+70413,2010-12-21T09:00:00,BMFBOVESPA:USIM5,15.17309963
+70414,2010-12-22T09:00:00,BMFBOVESPA:USIM5,14.86948193
+70415,2010-12-23T09:00:00,BMFBOVESPA:USIM5,14.76827526
+70416,2010-12-27T09:00:00,BMFBOVESPA:USIM5,14.55807995
+70417,2010-12-28T09:00:00,BMFBOVESPA:USIM5,14.2544607
+70418,2010-12-29T09:00:00,BMFBOVESPA:USIM5,14.6515
+70419,2010-12-30T09:00:00,BMFBOVESPA:USIM5,14.91042981
+70420,2011-01-03T09:00:00,BMFBOVESPA:USIM5,15.08344193
+70421,2011-01-04T09:00:00,BMFBOVESPA:USIM5,15.6811182
+70422,2011-01-05T09:00:00,BMFBOVESPA:USIM5,16.04286837
+70423,2011-01-06T09:00:00,BMFBOVESPA:USIM5,15.9249061
+70424,2011-01-07T09:00:00,BMFBOVESPA:USIM5,16.20015139
+70425,2011-01-10T09:00:00,BMFBOVESPA:USIM5,15.96422607
+70426,2011-01-11T09:00:00,BMFBOVESPA:USIM5,16.25520045
+70427,2011-01-12T09:00:00,BMFBOVESPA:USIM5,16.43607593
+70428,2011-01-13T09:00:00,BMFBOVESPA:USIM5,15.95636349
+70429,2011-01-14T09:00:00,BMFBOVESPA:USIM5,16.00354761
+70430,2011-01-17T09:00:00,BMFBOVESPA:USIM5,15.87772198
+70431,2011-01-18T09:00:00,BMFBOVESPA:USIM5,15.67325326
+70432,2011-01-19T09:00:00,BMFBOVESPA:USIM5,15.30363737
+70433,2011-01-20T09:00:00,BMFBOVESPA:USIM5,15.57101851
+70434,2011-01-21T09:00:00,BMFBOVESPA:USIM5,15.53169854
+70435,2011-01-24T09:00:00,BMFBOVESPA:USIM5,15.33509476
+70436,2011-01-26T09:00:00,BMFBOVESPA:USIM5,14.87110984
+70437,2011-01-27T09:00:00,BMFBOVESPA:USIM5,14.86324569
+70438,2011-01-28T09:00:00,BMFBOVESPA:USIM5,14.70596346
+70439,2011-01-31T09:00:00,BMFBOVESPA:USIM5,15.28004571
+70440,2011-02-01T09:00:00,BMFBOVESPA:USIM5,15.83839965
+70441,2011-02-02T09:00:00,BMFBOVESPA:USIM5,15.17781095
+70442,2011-02-03T09:00:00,BMFBOVESPA:USIM5,15.31150152
+70443,2011-02-04T09:00:00,BMFBOVESPA:USIM5,14.90256724
+70444,2011-02-07T09:00:00,BMFBOVESPA:USIM5,14.96548045
+70445,2011-02-08T09:00:00,BMFBOVESPA:USIM5,15.13849098
+70446,2011-02-09T09:00:00,BMFBOVESPA:USIM5,14.76887667
+70447,2011-02-10T09:00:00,BMFBOVESPA:USIM5,15.02052872
+70448,2011-02-11T09:00:00,BMFBOVESPA:USIM5,14.98120717
+70449,2011-02-14T09:00:00,BMFBOVESPA:USIM5,14.89470308
+70450,2011-02-15T09:00:00,BMFBOVESPA:USIM5,14.7846034
+70451,2011-02-16T09:00:00,BMFBOVESPA:USIM5,15.48451442
+70452,2011-02-17T09:00:00,BMFBOVESPA:USIM5,15.96422607
+70453,2011-02-18T09:00:00,BMFBOVESPA:USIM5,16.53831068
+70454,2011-02-21T10:00:00,BMFBOVESPA:USIM5,16.18442309
+70455,2011-02-22T10:00:00,BMFBOVESPA:USIM5,15.76762229
+70456,2011-02-23T10:00:00,BMFBOVESPA:USIM5,15.2171325
+70457,2011-02-24T10:00:00,BMFBOVESPA:USIM5,14.69809931
+70458,2011-02-25T10:00:00,BMFBOVESPA:USIM5,14.74528343
+70459,2011-02-28T10:00:00,BMFBOVESPA:USIM5,14.94188721
+70460,2011-03-01T10:00:00,BMFBOVESPA:USIM5,14.39139584
+70461,2011-03-02T10:00:00,BMFBOVESPA:USIM5,14.90256724
+70462,2011-03-03T10:00:00,BMFBOVESPA:USIM5,15.76762229
+70463,2011-03-04T10:00:00,BMFBOVESPA:USIM5,16.35743363
+70464,2011-03-09T10:00:00,BMFBOVESPA:USIM5,16.23947215
+70465,2011-03-10T10:00:00,BMFBOVESPA:USIM5,15.83839965
+70466,2011-03-11T10:00:00,BMFBOVESPA:USIM5,16.5697665
+70467,2011-03-14T10:00:00,BMFBOVESPA:USIM5,16.9236533
+70468,2011-03-15T10:00:00,BMFBOVESPA:USIM5,16.70345707
+70469,2011-03-16T10:00:00,BMFBOVESPA:USIM5,16.55403741
+70470,2011-03-17T10:00:00,BMFBOVESPA:USIM5,16.43607593
+70471,2011-03-18T10:00:00,BMFBOVESPA:USIM5,16.57763065
+70472,2011-03-21T10:00:00,BMFBOVESPA:USIM5,16.168694
+70473,2011-03-22T10:00:00,BMFBOVESPA:USIM5,16.22462619
+70474,2011-03-23T10:00:00,BMFBOVESPA:USIM5,16.21670322
+70475,2011-03-24T10:00:00,BMFBOVESPA:USIM5,15.91566114
+70476,2011-03-25T10:00:00,BMFBOVESPA:USIM5,15.41656296
+70477,2011-03-28T10:00:00,BMFBOVESPA:USIM5,15.11552089
+70478,2011-03-29T10:00:00,BMFBOVESPA:USIM5,15.26604232
+70479,2011-03-30T10:00:00,BMFBOVESPA:USIM5,15.53539726
+70480,2011-03-31T10:00:00,BMFBOVESPA:USIM5,15.646307
+70481,2011-04-01T10:00:00,BMFBOVESPA:USIM5,15.74929455
+70482,2011-04-04T10:00:00,BMFBOVESPA:USIM5,15.75721674
+70483,2011-04-05T10:00:00,BMFBOVESPA:USIM5,15.76513971
+70484,2011-04-06T10:00:00,BMFBOVESPA:USIM5,15.63838482
+70485,2011-04-07T10:00:00,BMFBOVESPA:USIM5,15.66215136
+70486,2011-04-08T10:00:00,BMFBOVESPA:USIM5,15.62253966
+70487,2011-04-11T10:00:00,BMFBOVESPA:USIM5,15.07591077
+70488,2011-04-12T10:00:00,BMFBOVESPA:USIM5,14.6560344
+70489,2011-04-13T10:00:00,BMFBOVESPA:USIM5,14.11732611
+70490,2011-04-14T10:00:00,BMFBOVESPA:USIM5,13.87173851
+70491,2011-04-15T10:00:00,BMFBOVESPA:USIM5,13.96680388
+70492,2011-04-18T10:00:00,BMFBOVESPA:USIM5,13.58654
+70493,2011-04-19T10:00:00,BMFBOVESPA:USIM5,13.66576181
+70494,2011-04-20T10:00:00,BMFBOVESPA:USIM5,13.78459452
+70495,2011-04-25T10:00:00,BMFBOVESPA:USIM5,13.82420621
+70496,2011-04-26T10:00:00,BMFBOVESPA:USIM5,13.78459452
+70497,2011-04-27T10:00:00,BMFBOVESPA:USIM5,13.23004266
+70498,2011-04-28T10:00:00,BMFBOVESPA:USIM5,12.83393362
+70499,2011-04-29T10:00:00,BMFBOVESPA:USIM5,12.79432192
+70500,2011-05-02T10:00:00,BMFBOVESPA:USIM5,12.34275762
+70501,2011-05-03T10:00:00,BMFBOVESPA:USIM5,11.90703768
+70502,2011-05-04T10:00:00,BMFBOVESPA:USIM5,11.88327114
+70503,2011-05-05T10:00:00,BMFBOVESPA:USIM5,11.97833731
+70504,2011-05-06T10:00:00,BMFBOVESPA:USIM5,12.20015837
+70505,2011-05-09T10:00:00,BMFBOVESPA:USIM5,11.90703768
+70506,2011-05-10T10:00:00,BMFBOVESPA:USIM5,12.07340348
+70507,2011-05-11T10:00:00,BMFBOVESPA:USIM5,12.04171475
+70508,2011-05-12T10:00:00,BMFBOVESPA:USIM5,12.05755911
+70509,2011-05-13T10:00:00,BMFBOVESPA:USIM5,11.9387264
+70510,2011-05-16T10:00:00,BMFBOVESPA:USIM5,11.78028279
+70511,2011-05-17T10:00:00,BMFBOVESPA:USIM5,12.04171475
+70512,2011-05-18T10:00:00,BMFBOVESPA:USIM5,11.97833731
+70513,2011-05-19T10:00:00,BMFBOVESPA:USIM5,11.86742678
+70514,2011-05-20T10:00:00,BMFBOVESPA:USIM5,11.68521662
+70515,2011-05-23T10:00:00,BMFBOVESPA:USIM5,11.4871621
+70516,2011-05-24T10:00:00,BMFBOVESPA:USIM5,11.45547338
+70517,2011-05-25T10:00:00,BMFBOVESPA:USIM5,11.4475512
+70518,2011-05-26T10:00:00,BMFBOVESPA:USIM5,11.80404933
+70519,2011-05-27T10:00:00,BMFBOVESPA:USIM5,11.81989369
+70520,2011-05-30T10:00:00,BMFBOVESPA:USIM5,11.72482752
+70521,2011-05-31T10:00:00,BMFBOVESPA:USIM5,12.00210385
+70522,2011-06-01T10:00:00,BMFBOVESPA:USIM5,11.71690534
+70523,2011-06-02T10:00:00,BMFBOVESPA:USIM5,12.11301438
+70524,2011-06-03T10:00:00,BMFBOVESPA:USIM5,11.9387264
+70525,2011-06-06T10:00:00,BMFBOVESPA:USIM5,11.4475512
+70526,2011-06-07T10:00:00,BMFBOVESPA:USIM5,11.29702976
+70527,2011-06-08T10:00:00,BMFBOVESPA:USIM5,11.17027487
+70528,2011-06-09T10:00:00,BMFBOVESPA:USIM5,11.33664066
+70529,2011-06-10T10:00:00,BMFBOVESPA:USIM5,11.10689742
+70530,2011-06-13T10:00:00,BMFBOVESPA:USIM5,10.92468727
+70531,2011-06-14T10:00:00,BMFBOVESPA:USIM5,11.01183125
+70532,2011-06-15T10:00:00,BMFBOVESPA:USIM5,10.77416583
+70533,2011-06-16T10:00:00,BMFBOVESPA:USIM5,10.53650041
+70534,2011-06-17T10:00:00,BMFBOVESPA:USIM5,10.47312296
+70535,2011-06-20T10:00:00,BMFBOVESPA:USIM5,10.35429025
+70536,2011-06-21T10:00:00,BMFBOVESPA:USIM5,10.54442259
+70537,2011-06-22T10:00:00,BMFBOVESPA:USIM5,10.42558988
+70538,2011-06-24T10:00:00,BMFBOVESPA:USIM5,10.24337972
+70539,2011-06-27T10:00:00,BMFBOVESPA:USIM5,10.28299062
+70540,2011-06-28T10:00:00,BMFBOVESPA:USIM5,10.44143424
+70541,2011-06-29T10:00:00,BMFBOVESPA:USIM5,10.94053163
+70542,2011-06-30T10:00:00,BMFBOVESPA:USIM5,10.85338764
+70543,2011-07-01T10:00:00,BMFBOVESPA:USIM5,11.01975343
+70544,2011-07-04T10:00:00,BMFBOVESPA:USIM5,11.26534104
+70545,2011-07-05T10:00:00,BMFBOVESPA:USIM5,11.0752087
+70546,2011-07-06T10:00:00,BMFBOVESPA:USIM5,10.93260945
+70547,2011-07-07T10:00:00,BMFBOVESPA:USIM5,10.65533312
+70548,2011-07-08T10:00:00,BMFBOVESPA:USIM5,10.64741094
+70549,2011-07-11T10:00:00,BMFBOVESPA:USIM5,10.20376882
+70550,2011-07-12T10:00:00,BMFBOVESPA:USIM5,9.79181542
+70551,2011-07-13T10:00:00,BMFBOVESPA:USIM5,9.87103722
+70552,2011-07-14T10:00:00,BMFBOVESPA:USIM5,9.70467143
+70553,2011-07-15T10:00:00,BMFBOVESPA:USIM5,9.47492819
+70554,2011-07-18T10:00:00,BMFBOVESPA:USIM5,9.26895149
+70555,2011-07-19T10:00:00,BMFBOVESPA:USIM5,9.22934058
+70556,2011-07-20T10:00:00,BMFBOVESPA:USIM5,9.17388532
+70557,2011-07-21T10:00:00,BMFBOVESPA:USIM5,9.53830563
+70558,2011-07-22T10:00:00,BMFBOVESPA:USIM5,9.21349622
+70559,2011-07-25T10:00:00,BMFBOVESPA:USIM5,9.08674133
+70560,2011-07-26T10:00:00,BMFBOVESPA:USIM5,8.75400974
+70561,2011-07-27T10:00:00,BMFBOVESPA:USIM5,8.73816538
+70562,2011-07-28T10:00:00,BMFBOVESPA:USIM5,8.90453117
+70563,2011-07-29T10:00:00,BMFBOVESPA:USIM5,8.83323155
+70564,2011-08-01T10:00:00,BMFBOVESPA:USIM5,8.57179958
+70565,2011-08-02T10:00:00,BMFBOVESPA:USIM5,8.66686575
+70566,2011-08-03T10:00:00,BMFBOVESPA:USIM5,8.49257777
+70567,2011-08-04T10:00:00,BMFBOVESPA:USIM5,8.00932475
+70568,2011-08-05T10:00:00,BMFBOVESPA:USIM5,8.47673341
+70569,2011-08-08T10:00:00,BMFBOVESPA:USIM5,7.96179166
+70570,2011-08-09T10:00:00,BMFBOVESPA:USIM5,8.3182898
+70571,2011-08-10T10:00:00,BMFBOVESPA:USIM5,8.61141048
+70572,2011-08-11T10:00:00,BMFBOVESPA:USIM5,9.74428233
+70573,2011-08-12T10:00:00,BMFBOVESPA:USIM5,10.65533312
+70574,2011-08-15T10:00:00,BMFBOVESPA:USIM5,10.211691
+70575,2011-08-16T10:00:00,BMFBOVESPA:USIM5,9.96610339
+70576,2011-08-17T10:00:00,BMFBOVESPA:USIM5,10.10078047
+70577,2011-08-18T10:00:00,BMFBOVESPA:USIM5,9.66506052
+70578,2011-08-19T10:00:00,BMFBOVESPA:USIM5,9.71259361
+70579,2011-08-22T10:00:00,BMFBOVESPA:USIM5,10.06116956
+70580,2011-08-23T10:00:00,BMFBOVESPA:USIM5,10.69494402
+70581,2011-08-24T10:00:00,BMFBOVESPA:USIM5,10.48896732
+70582,2011-08-25T10:00:00,BMFBOVESPA:USIM5,10.06909174
+70583,2011-08-26T10:00:00,BMFBOVESPA:USIM5,9.70467143
+70584,2011-08-29T10:00:00,BMFBOVESPA:USIM5,9.52246127
+70585,2011-08-30T10:00:00,BMFBOVESPA:USIM5,9.4273951
+70586,2011-08-31T10:00:00,BMFBOVESPA:USIM5,9.50661691
+70587,2011-09-01T10:00:00,BMFBOVESPA:USIM5,9.58583872
+70588,2011-09-02T10:00:00,BMFBOVESPA:USIM5,9.18972968
+70589,2011-09-05T10:00:00,BMFBOVESPA:USIM5,8.89660899
+70590,2011-09-06T10:00:00,BMFBOVESPA:USIM5,9.28479585
+70591,2011-09-08T10:00:00,BMFBOVESPA:USIM5,9.46700601
+70592,2011-09-09T10:00:00,BMFBOVESPA:USIM5,9.46700601
+70593,2011-09-12T10:00:00,BMFBOVESPA:USIM5,9.26895149
+70594,2011-09-13T10:00:00,BMFBOVESPA:USIM5,9.26895149
+70595,2011-09-14T10:00:00,BMFBOVESPA:USIM5,9.5937609
+70596,2011-09-15T10:00:00,BMFBOVESPA:USIM5,9.61752744
+70597,2011-09-16T10:00:00,BMFBOVESPA:USIM5,9.73636015
+70598,2011-09-19T10:00:00,BMFBOVESPA:USIM5,9.92649249
+70599,2011-09-20T10:00:00,BMFBOVESPA:USIM5,9.56207217
+70600,2011-09-21T10:00:00,BMFBOVESPA:USIM5,9.72843797
+70601,2011-09-22T10:00:00,BMFBOVESPA:USIM5,9.34025111
+70602,2011-09-23T10:00:00,BMFBOVESPA:USIM5,9.18972968
+70603,2011-09-26T10:00:00,BMFBOVESPA:USIM5,9.09466351
+70604,2011-09-27T10:00:00,BMFBOVESPA:USIM5,9.07881915
+70605,2011-09-28T10:00:00,BMFBOVESPA:USIM5,8.87284245
+70606,2011-09-29T10:00:00,BMFBOVESPA:USIM5,8.63517703
+70607,2011-09-30T10:00:00,BMFBOVESPA:USIM5,8.33413416
+70608,2011-10-03T10:00:00,BMFBOVESPA:USIM5,8.12815746
+70609,2011-10-04T10:00:00,BMFBOVESPA:USIM5,8.09646873
+70610,2011-10-05T10:00:00,BMFBOVESPA:USIM5,8.21530145
+70611,2011-10-06T10:00:00,BMFBOVESPA:USIM5,8.38166724
+70612,2011-10-07T10:00:00,BMFBOVESPA:USIM5,8.23906799
+70613,2011-10-10T10:00:00,BMFBOVESPA:USIM5,8.71439883
+70614,2011-10-11T10:00:00,BMFBOVESPA:USIM5,8.5638774
+70615,2011-10-13T10:00:00,BMFBOVESPA:USIM5,8.57179958
+70616,2011-10-14T10:00:00,BMFBOVESPA:USIM5,8.82530936
+70617,2011-10-17T09:00:00,BMFBOVESPA:USIM5,8.41335597
+70618,2011-10-18T09:00:00,BMFBOVESPA:USIM5,8.66686575
+70619,2011-10-19T09:00:00,BMFBOVESPA:USIM5,8.44504469
+70620,2011-10-20T09:00:00,BMFBOVESPA:USIM5,8.50049995
+70621,2011-10-21T09:00:00,BMFBOVESPA:USIM5,8.91245335
+70622,2011-10-24T09:00:00,BMFBOVESPA:USIM5,9.30856239
+70623,2011-10-25T09:00:00,BMFBOVESPA:USIM5,9.26895149
+70624,2011-10-26T09:00:00,BMFBOVESPA:USIM5,9.33232893
+70625,2011-10-27T09:00:00,BMFBOVESPA:USIM5,9.90272595
+70626,2011-10-28T09:00:00,BMFBOVESPA:USIM5,9.78389324
+70627,2011-10-31T09:00:00,BMFBOVESPA:USIM5,9.34817329
+70628,2011-11-01T09:00:00,BMFBOVESPA:USIM5,9.11050787
+70629,2011-11-03T09:00:00,BMFBOVESPA:USIM5,9.18972968
+70630,2011-11-04T09:00:00,BMFBOVESPA:USIM5,9.40362856
+70631,2011-11-07T09:00:00,BMFBOVESPA:USIM5,9.3877842
+70632,2011-11-08T09:00:00,BMFBOVESPA:USIM5,9.53038345
+70633,2011-11-09T09:00:00,BMFBOVESPA:USIM5,9.3877842
+70634,2011-11-10T09:00:00,BMFBOVESPA:USIM5,9.48285037
+70635,2011-11-11T09:00:00,BMFBOVESPA:USIM5,9.82350414
+70636,2011-11-14T09:00:00,BMFBOVESPA:USIM5,9.54622781
+70637,2011-11-16T09:00:00,BMFBOVESPA:USIM5,9.49869473
+70638,2011-11-17T09:00:00,BMFBOVESPA:USIM5,9.44323946
+70639,2011-11-18T09:00:00,BMFBOVESPA:USIM5,9.49077255
+70640,2011-11-21T09:00:00,BMFBOVESPA:USIM5,9.40362856
+70641,2011-11-22T09:00:00,BMFBOVESPA:USIM5,9.11843005
+70642,2011-11-23T09:00:00,BMFBOVESPA:USIM5,8.62725485
+70643,2011-11-24T09:00:00,BMFBOVESPA:USIM5,8.32621198
+70644,2011-11-25T09:00:00,BMFBOVESPA:USIM5,8.3975116
+70645,2011-11-28T09:00:00,BMFBOVESPA:USIM5,8.63517703
+70646,2011-11-29T09:00:00,BMFBOVESPA:USIM5,8.08854655
+70647,2011-11-30T09:00:00,BMFBOVESPA:USIM5,8.20737927
+70648,2011-12-01T09:00:00,BMFBOVESPA:USIM5,8.43712251
+70649,2011-12-02T09:00:00,BMFBOVESPA:USIM5,8.41335597
+70650,2011-12-05T09:00:00,BMFBOVESPA:USIM5,8.63517703
+70651,2011-12-06T09:00:00,BMFBOVESPA:USIM5,8.80154282
+70652,2011-12-07T09:00:00,BMFBOVESPA:USIM5,8.49257777
+70653,2011-12-08T09:00:00,BMFBOVESPA:USIM5,8.27075671
+70654,2011-12-09T09:00:00,BMFBOVESPA:USIM5,8.31036762
+70655,2011-12-12T09:00:00,BMFBOVESPA:USIM5,8.12023528
+70656,2011-12-13T09:00:00,BMFBOVESPA:USIM5,8.06478001
+70657,2011-12-14T09:00:00,BMFBOVESPA:USIM5,8.06478001
+70658,2011-12-15T09:00:00,BMFBOVESPA:USIM5,8.03309129
+70659,2011-12-16T09:00:00,BMFBOVESPA:USIM5,7.92218076
+70660,2011-12-19T09:00:00,BMFBOVESPA:USIM5,7.77165932
+70661,2011-12-20T09:00:00,BMFBOVESPA:USIM5,7.96971384
+70662,2011-12-21T09:00:00,BMFBOVESPA:USIM5,8.13607964
+70663,2011-12-22T09:00:00,BMFBOVESPA:USIM5,8.21530145
+70664,2011-12-23T09:00:00,BMFBOVESPA:USIM5,8.30244543
+70665,2011-12-26T09:00:00,BMFBOVESPA:USIM5,8.28660107
+70666,2011-12-27T09:00:00,BMFBOVESPA:USIM5,8.3975116
+70667,2011-12-28T09:00:00,BMFBOVESPA:USIM5,8.19945708
+70668,2011-12-29T09:00:00,BMFBOVESPA:USIM5,8.04101347
+70669,2012-01-02T09:00:00,BMFBOVESPA:USIM5,8.34205634
+70670,2012-01-03T09:00:00,BMFBOVESPA:USIM5,8.57179958
+70671,2012-01-04T09:00:00,BMFBOVESPA:USIM5,8.38958942
+70672,2012-01-05T09:00:00,BMFBOVESPA:USIM5,8.23114581
+70673,2012-01-06T09:00:00,BMFBOVESPA:USIM5,8.23906799
+70674,2012-01-09T09:00:00,BMFBOVESPA:USIM5,8.38958942
+70675,2012-01-10T09:00:00,BMFBOVESPA:USIM5,8.66686575
+70676,2012-01-11T09:00:00,BMFBOVESPA:USIM5,8.7698541
+70677,2012-01-12T09:00:00,BMFBOVESPA:USIM5,8.9758308
+70678,2012-01-13T09:00:00,BMFBOVESPA:USIM5,8.68271011
+70679,2012-01-16T09:00:00,BMFBOVESPA:USIM5,8.81738718
+70680,2012-01-17T09:00:00,BMFBOVESPA:USIM5,8.75400974
+70681,2012-01-18T09:00:00,BMFBOVESPA:USIM5,8.84115373
+70682,2012-01-19T09:00:00,BMFBOVESPA:USIM5,8.73816538
+70683,2012-01-20T09:00:00,BMFBOVESPA:USIM5,9.09466351
+70684,2012-01-23T09:00:00,BMFBOVESPA:USIM5,9.24518494
+70685,2012-01-24T09:00:00,BMFBOVESPA:USIM5,9.22934058
+70686,2012-01-26T09:00:00,BMFBOVESPA:USIM5,9.18972968
+70687,2012-01-27T09:00:00,BMFBOVESPA:USIM5,9.27687367
+70688,2012-01-30T09:00:00,BMFBOVESPA:USIM5,9.24518494
+70689,2012-01-31T09:00:00,BMFBOVESPA:USIM5,9.28479585
+70690,2012-02-01T09:00:00,BMFBOVESPA:USIM5,9.34025111
+70691,2012-02-02T09:00:00,BMFBOVESPA:USIM5,9.27687367
+70692,2012-02-03T09:00:00,BMFBOVESPA:USIM5,9.50661691
+70693,2012-02-06T09:00:00,BMFBOVESPA:USIM5,9.47492819
+70694,2012-02-07T09:00:00,BMFBOVESPA:USIM5,9.64129398
+70695,2012-02-08T09:00:00,BMFBOVESPA:USIM5,9.6333718
+70696,2012-02-09T09:00:00,BMFBOVESPA:USIM5,9.82350414
+70697,2012-02-10T09:00:00,BMFBOVESPA:USIM5,9.3877842
+70698,2012-02-13T09:00:00,BMFBOVESPA:USIM5,9.65713834
+70699,2012-02-14T09:00:00,BMFBOVESPA:USIM5,9.49869473
+70700,2012-02-15T09:00:00,BMFBOVESPA:USIM5,9.47492819
+70701,2012-02-16T09:00:00,BMFBOVESPA:USIM5,9.41947292
+70702,2012-02-17T09:00:00,BMFBOVESPA:USIM5,9.49077255
+70703,2012-02-22T09:00:00,BMFBOVESPA:USIM5,9.49869473
+70704,2012-02-23T09:00:00,BMFBOVESPA:USIM5,9.40362856
+70705,2012-02-24T09:00:00,BMFBOVESPA:USIM5,9.39570638
+70706,2012-02-27T10:00:00,BMFBOVESPA:USIM5,9.26102931
+70707,2012-02-28T10:00:00,BMFBOVESPA:USIM5,9.30856239
+70708,2012-02-29T10:00:00,BMFBOVESPA:USIM5,9.22934058
+70709,2012-03-01T10:00:00,BMFBOVESPA:USIM5,9.43531728
+70710,2012-03-02T10:00:00,BMFBOVESPA:USIM5,9.64921616
+70711,2012-03-05T10:00:00,BMFBOVESPA:USIM5,9.91857031
+70712,2012-03-06T10:00:00,BMFBOVESPA:USIM5,9.62544962
+70713,2012-03-07T10:00:00,BMFBOVESPA:USIM5,9.41155074
+70714,2012-03-08T10:00:00,BMFBOVESPA:USIM5,9.51453909
+70715,2012-03-09T10:00:00,BMFBOVESPA:USIM5,9.51453909
+70716,2012-03-12T10:00:00,BMFBOVESPA:USIM5,9.64129398
+70717,2012-03-13T10:00:00,BMFBOVESPA:USIM5,10.07701392
+70718,2012-03-14T10:00:00,BMFBOVESPA:USIM5,10.60780003
+70719,2012-03-15T10:00:00,BMFBOVESPA:USIM5,10.71871057
+70720,2012-03-16T10:00:00,BMFBOVESPA:USIM5,10.78208801
+70721,2012-03-19T10:00:00,BMFBOVESPA:USIM5,10.869232
+70722,2012-03-20T10:00:00,BMFBOVESPA:USIM5,10.87452795
+70723,2012-03-21T10:00:00,BMFBOVESPA:USIM5,10.44401145
+70724,2012-03-22T10:00:00,BMFBOVESPA:USIM5,10.30847848
+70725,2012-03-23T10:00:00,BMFBOVESPA:USIM5,10.44401145
+70726,2012-03-26T10:00:00,BMFBOVESPA:USIM5,10.32442353
+70727,2012-03-27T10:00:00,BMFBOVESPA:USIM5,9.72648395
+70728,2012-03-28T10:00:00,BMFBOVESPA:USIM5,9.57500592
+70729,2012-03-29T10:00:00,BMFBOVESPA:USIM5,9.58297845
+70730,2012-03-30T10:00:00,BMFBOVESPA:USIM5,9.57500592
+70731,2012-04-02T10:00:00,BMFBOVESPA:USIM5,9.83809934
+70732,2012-04-03T10:00:00,BMFBOVESPA:USIM5,9.63878614
+70733,2012-04-04T10:00:00,BMFBOVESPA:USIM5,9.62284108
+70734,2012-04-05T10:00:00,BMFBOVESPA:USIM5,9.60689603
+70735,2012-04-09T10:00:00,BMFBOVESPA:USIM5,9.47933558
+70736,2012-04-10T10:00:00,BMFBOVESPA:USIM5,9.2561048
+70737,2012-04-11T10:00:00,BMFBOVESPA:USIM5,9.12057183
+70738,2012-04-12T10:00:00,BMFBOVESPA:USIM5,9.07273666
+70739,2012-04-13T10:00:00,BMFBOVESPA:USIM5,8.96112127
+70740,2012-04-16T10:00:00,BMFBOVESPA:USIM5,8.98503886
+70741,2012-04-17T10:00:00,BMFBOVESPA:USIM5,9.32785755
+70742,2012-04-18T10:00:00,BMFBOVESPA:USIM5,9.54311581
+70743,2012-04-19T10:00:00,BMFBOVESPA:USIM5,9.34380261
+70744,2012-04-20T10:00:00,BMFBOVESPA:USIM5,9.28799492
+70745,2012-04-23T10:00:00,BMFBOVESPA:USIM5,9.05679161
+70746,2012-04-24T10:00:00,BMFBOVESPA:USIM5,8.9690938
+70747,2012-04-25T10:00:00,BMFBOVESPA:USIM5,8.98503886
+70748,2012-04-26T10:00:00,BMFBOVESPA:USIM5,8.88936852
+70749,2012-04-27T10:00:00,BMFBOVESPA:USIM5,8.78572566
+70750,2012-04-30T10:00:00,BMFBOVESPA:USIM5,8.70600038
+70751,2012-05-02T10:00:00,BMFBOVESPA:USIM5,8.76180808
+70752,2012-05-03T10:00:00,BMFBOVESPA:USIM5,8.61033005
+70753,2012-05-04T10:00:00,BMFBOVESPA:USIM5,8.17184102
+70754,2012-05-07T10:00:00,BMFBOVESPA:USIM5,8.13197838
+70755,2012-05-08T10:00:00,BMFBOVESPA:USIM5,8.11603333
+70756,2012-05-09T10:00:00,BMFBOVESPA:USIM5,8.11603333
+70757,2012-05-10T10:00:00,BMFBOVESPA:USIM5,8.25953883
+70758,2012-05-11T10:00:00,BMFBOVESPA:USIM5,8.2515663
+70759,2012-05-14T10:00:00,BMFBOVESPA:USIM5,8.00441794
+70760,2012-05-15T10:00:00,BMFBOVESPA:USIM5,7.93266519
+70761,2012-05-16T10:00:00,BMFBOVESPA:USIM5,8.01239046
+70762,2012-05-17T10:00:00,BMFBOVESPA:USIM5,7.58187396
+70763,2012-05-18T10:00:00,BMFBOVESPA:USIM5,7.48620363
+70764,2012-05-21T10:00:00,BMFBOVESPA:USIM5,7.7652421
+70765,2012-05-22T10:00:00,BMFBOVESPA:USIM5,7.58984729
+70766,2012-05-23T10:00:00,BMFBOVESPA:USIM5,7.49417616
+70767,2012-05-24T10:00:00,BMFBOVESPA:USIM5,7.3347256
+70768,2012-05-25T10:00:00,BMFBOVESPA:USIM5,7.35067065
+70769,2012-05-28T10:00:00,BMFBOVESPA:USIM5,7.39053409
+70770,2012-05-29T10:00:00,BMFBOVESPA:USIM5,7.24702779
+70771,2012-05-30T10:00:00,BMFBOVESPA:USIM5,7.09554976
+70772,2012-05-31T10:00:00,BMFBOVESPA:USIM5,6.77664865
+70773,2012-06-01T10:00:00,BMFBOVESPA:USIM5,6.66503326
+70774,2012-06-04T10:00:00,BMFBOVESPA:USIM5,6.5055827
+70775,2012-06-05T10:00:00,BMFBOVESPA:USIM5,6.20262665
+70776,2012-06-06T10:00:00,BMFBOVESPA:USIM5,5.9873684
+70777,2012-06-08T10:00:00,BMFBOVESPA:USIM5,6.1308739
+70778,2012-06-11T10:00:00,BMFBOVESPA:USIM5,6.33018709
+70779,2012-06-12T10:00:00,BMFBOVESPA:USIM5,6.22654423
+70780,2012-06-13T10:00:00,BMFBOVESPA:USIM5,6.29829698
+70781,2012-06-14T10:00:00,BMFBOVESPA:USIM5,6.20262665
+70782,2012-06-15T10:00:00,BMFBOVESPA:USIM5,5.93953323
+70783,2012-06-18T10:00:00,BMFBOVESPA:USIM5,5.61265959
+70784,2012-06-19T10:00:00,BMFBOVESPA:USIM5,5.74022003
+70785,2012-06-20T10:00:00,BMFBOVESPA:USIM5,5.61265959
+70786,2012-06-21T10:00:00,BMFBOVESPA:USIM5,5.31767606
+70787,2012-06-22T10:00:00,BMFBOVESPA:USIM5,5.17417056
+70788,2012-06-25T10:00:00,BMFBOVESPA:USIM5,4.95093978
+70789,2012-06-26T10:00:00,BMFBOVESPA:USIM5,5.1582255
+70790,2012-06-27T10:00:00,BMFBOVESPA:USIM5,4.87918703
+70791,2012-06-28T10:00:00,BMFBOVESPA:USIM5,4.82337933
+70792,2012-06-29T10:00:00,BMFBOVESPA:USIM5,5.03863759
+70793,2012-07-02T10:00:00,BMFBOVESPA:USIM5,4.98282989
+70794,2012-07-03T10:00:00,BMFBOVESPA:USIM5,5.39740134
+70795,2012-07-04T10:00:00,BMFBOVESPA:USIM5,5.57279695
+70796,2012-07-05T10:00:00,BMFBOVESPA:USIM5,5.46915409
+70797,2012-07-06T10:00:00,BMFBOVESPA:USIM5,5.24592331
+70798,2012-07-10T10:00:00,BMFBOVESPA:USIM5,4.91904967
+70799,2012-07-11T10:00:00,BMFBOVESPA:USIM5,4.86324197
+70800,2012-07-12T10:00:00,BMFBOVESPA:USIM5,5.0705277
+70801,2012-07-13T10:00:00,BMFBOVESPA:USIM5,5.05458264
+70802,2012-07-16T10:00:00,BMFBOVESPA:USIM5,4.75959911
+70803,2012-07-17T10:00:00,BMFBOVESPA:USIM5,4.74365406
+70804,2012-07-18T10:00:00,BMFBOVESPA:USIM5,4.91904967
+70805,2012-07-19T10:00:00,BMFBOVESPA:USIM5,4.90310461
+70806,2012-07-20T10:00:00,BMFBOVESPA:USIM5,4.74365406
+70807,2012-07-23T10:00:00,BMFBOVESPA:USIM5,4.55231339
+70808,2012-07-24T10:00:00,BMFBOVESPA:USIM5,4.48056064
+70809,2012-07-25T10:00:00,BMFBOVESPA:USIM5,4.5283958
+70810,2012-07-26T10:00:00,BMFBOVESPA:USIM5,4.75959911
+70811,2012-07-27T10:00:00,BMFBOVESPA:USIM5,5.28578595
+70812,2012-07-30T10:00:00,BMFBOVESPA:USIM5,5.58874201
+70813,2012-07-31T10:00:00,BMFBOVESPA:USIM5,5.88372553
+70814,2012-08-01T10:00:00,BMFBOVESPA:USIM5,5.7880552
+70815,2012-08-02T10:00:00,BMFBOVESPA:USIM5,5.77211015
+70816,2012-08-03T10:00:00,BMFBOVESPA:USIM5,6.29829698
+70817,2012-08-06T10:00:00,BMFBOVESPA:USIM5,6.7925945
+70818,2012-08-07T10:00:00,BMFBOVESPA:USIM5,6.2185717
+70819,2012-08-08T10:00:00,BMFBOVESPA:USIM5,6.57733546
+70820,2012-08-09T10:00:00,BMFBOVESPA:USIM5,6.39396811
+70821,2012-08-10T10:00:00,BMFBOVESPA:USIM5,6.39396811
+70822,2012-08-13T10:00:00,BMFBOVESPA:USIM5,6.5055827
+70823,2012-08-14T10:00:00,BMFBOVESPA:USIM5,6.40991237
+70824,2012-08-15T10:00:00,BMFBOVESPA:USIM5,6.25046181
+70825,2012-08-16T10:00:00,BMFBOVESPA:USIM5,6.40991237
+70826,2012-08-17T10:00:00,BMFBOVESPA:USIM5,6.34613215
+70827,2012-08-20T10:00:00,BMFBOVESPA:USIM5,6.39396811
+70828,2012-08-21T10:00:00,BMFBOVESPA:USIM5,6.48963765
+70829,2012-08-22T10:00:00,BMFBOVESPA:USIM5,6.88826404
+70830,2012-08-23T10:00:00,BMFBOVESPA:USIM5,6.93609921
+70831,2012-08-24T10:00:00,BMFBOVESPA:USIM5,6.7048959
+70832,2012-08-27T10:00:00,BMFBOVESPA:USIM5,6.54544534
+70833,2012-08-28T10:00:00,BMFBOVESPA:USIM5,6.52950029
+70834,2012-08-29T10:00:00,BMFBOVESPA:USIM5,6.26640687
+70835,2012-08-30T10:00:00,BMFBOVESPA:USIM5,6.28235193
+70836,2012-08-31T10:00:00,BMFBOVESPA:USIM5,6.49761018
+70837,2012-09-03T10:00:00,BMFBOVESPA:USIM5,6.53747282
+70838,2012-09-04T10:00:00,BMFBOVESPA:USIM5,6.43382995
+70839,2012-09-05T10:00:00,BMFBOVESPA:USIM5,7.58984729
+70840,2012-09-06T10:00:00,BMFBOVESPA:USIM5,7.6775443
+70841,2012-09-10T10:00:00,BMFBOVESPA:USIM5,7.74929705
+70842,2012-09-11T10:00:00,BMFBOVESPA:USIM5,7.93266519
+70843,2012-09-12T10:00:00,BMFBOVESPA:USIM5,8.57046741
+70844,2012-09-13T10:00:00,BMFBOVESPA:USIM5,9.72648395
+70845,2012-09-14T10:00:00,BMFBOVESPA:USIM5,9.49528064
+70846,2012-09-17T10:00:00,BMFBOVESPA:USIM5,9.16043447
+70847,2012-09-18T10:00:00,BMFBOVESPA:USIM5,9.168407
+70848,2012-09-19T10:00:00,BMFBOVESPA:USIM5,9.14448941
+70849,2012-09-20T10:00:00,BMFBOVESPA:USIM5,9.21624217
+70850,2012-09-21T10:00:00,BMFBOVESPA:USIM5,9.20029711
+70851,2012-09-24T10:00:00,BMFBOVESPA:USIM5,8.91328611
+70852,2012-09-25T10:00:00,BMFBOVESPA:USIM5,8.15589596
+70853,2012-09-26T10:00:00,BMFBOVESPA:USIM5,8.30737399
+70854,2012-09-27T10:00:00,BMFBOVESPA:USIM5,8.26751135
+70855,2012-09-28T10:00:00,BMFBOVESPA:USIM5,8.06819816
+70856,2012-10-01T10:00:00,BMFBOVESPA:USIM5,8.0522531
+70857,2012-10-02T10:00:00,BMFBOVESPA:USIM5,8.08414321
+70858,2012-10-03T10:00:00,BMFBOVESPA:USIM5,8.13197838
+70859,2012-10-04T10:00:00,BMFBOVESPA:USIM5,8.22764872
+70860,2012-10-05T10:00:00,BMFBOVESPA:USIM5,8.10008827
+70861,2012-10-08T10:00:00,BMFBOVESPA:USIM5,8.21170366
+70862,2012-10-09T10:00:00,BMFBOVESPA:USIM5,8.17184102
+70863,2012-10-10T10:00:00,BMFBOVESPA:USIM5,7.58187396
+70864,2012-10-11T10:00:00,BMFBOVESPA:USIM5,7.6217366
+70865,2012-10-15T10:00:00,BMFBOVESPA:USIM5,8.03630805
+70866,2012-10-16T10:00:00,BMFBOVESPA:USIM5,8.22764872
+70867,2012-10-17T10:00:00,BMFBOVESPA:USIM5,8.41101685
+70868,2012-10-18T10:00:00,BMFBOVESPA:USIM5,8.29142894
+70869,2012-10-19T10:00:00,BMFBOVESPA:USIM5,7.97252782
+70870,2012-10-22T09:00:00,BMFBOVESPA:USIM5,8.1957586
+70871,2012-10-23T09:00:00,BMFBOVESPA:USIM5,8.0522531
+70872,2012-10-24T09:00:00,BMFBOVESPA:USIM5,7.93266519
+70873,2012-10-25T09:00:00,BMFBOVESPA:USIM5,8.0522531
+70874,2012-10-26T09:00:00,BMFBOVESPA:USIM5,7.73335199
+70875,2012-10-29T09:00:00,BMFBOVESPA:USIM5,7.89280255
+70876,2012-10-30T09:00:00,BMFBOVESPA:USIM5,8.01239046
+70877,2012-10-31T09:00:00,BMFBOVESPA:USIM5,7.8210498
+70878,2012-11-01T09:00:00,BMFBOVESPA:USIM5,8.20373113
+70879,2012-11-05T09:00:00,BMFBOVESPA:USIM5,8.18778608
+70880,2012-11-06T09:00:00,BMFBOVESPA:USIM5,8.74586302
+70881,2012-11-07T09:00:00,BMFBOVESPA:USIM5,8.61033005
+70882,2012-11-08T09:00:00,BMFBOVESPA:USIM5,8.69005533
+70883,2012-11-09T09:00:00,BMFBOVESPA:USIM5,8.49871466
+70884,2012-11-12T09:00:00,BMFBOVESPA:USIM5,8.61033005
+70885,2012-11-13T09:00:00,BMFBOVESPA:USIM5,8.57843994
+70886,2012-11-14T09:00:00,BMFBOVESPA:USIM5,8.57046741
+70887,2012-11-16T09:00:00,BMFBOVESPA:USIM5,8.53060477
+70888,2012-11-19T09:00:00,BMFBOVESPA:USIM5,9.08070919
+70889,2012-11-21T09:00:00,BMFBOVESPA:USIM5,9.00895644
+70890,2012-11-22T09:00:00,BMFBOVESPA:USIM5,9.03287403
+70891,2012-11-23T09:00:00,BMFBOVESPA:USIM5,9.40758283
+70892,2012-11-26T09:00:00,BMFBOVESPA:USIM5,9.36772019
+70893,2012-11-27T09:00:00,BMFBOVESPA:USIM5,9.28799492
+70894,2012-11-28T09:00:00,BMFBOVESPA:USIM5,9.58297845
+70895,2012-11-29T09:00:00,BMFBOVESPA:USIM5,10.16497298
+70896,2012-11-30T09:00:00,BMFBOVESPA:USIM5,9.96565978
+70897,2012-12-03T09:00:00,BMFBOVESPA:USIM5,10.40414881
+70898,2012-12-04T09:00:00,BMFBOVESPA:USIM5,10.35631364
+70899,2012-12-05T09:00:00,BMFBOVESPA:USIM5,9.78229164
+70900,2012-12-06T09:00:00,BMFBOVESPA:USIM5,9.47933558
+70901,2012-12-07T09:00:00,BMFBOVESPA:USIM5,9.90985209
+70902,2012-12-10T09:00:00,BMFBOVESPA:USIM5,9.93376967
+70903,2012-12-11T09:00:00,BMFBOVESPA:USIM5,10.0852477
+70904,2012-12-12T09:00:00,BMFBOVESPA:USIM5,9.68662131
+70905,2012-12-13T09:00:00,BMFBOVESPA:USIM5,9.64675867
+70906,2012-12-14T09:00:00,BMFBOVESPA:USIM5,9.13651689
+70907,2012-12-17T09:00:00,BMFBOVESPA:USIM5,9.13651689
+70908,2012-12-18T09:00:00,BMFBOVESPA:USIM5,9.82215428
+70909,2012-12-19T09:00:00,BMFBOVESPA:USIM5,10.07727517
+70910,2012-12-20T09:00:00,BMFBOVESPA:USIM5,10.15700045
+70911,2012-12-21T09:00:00,BMFBOVESPA:USIM5,10.09322023
+70912,2012-12-26T09:00:00,BMFBOVESPA:USIM5,10.26861584
+70913,2012-12-27T09:00:00,BMFBOVESPA:USIM5,10.12511034
+70914,2012-12-28T09:00:00,BMFBOVESPA:USIM5,10.20483562
+70915,2013-01-02T09:00:00,BMFBOVESPA:USIM5,10.56359937
+70916,2013-01-03T09:00:00,BMFBOVESPA:USIM5,10.54765431
+70917,2013-01-04T09:00:00,BMFBOVESPA:USIM5,9.99754989
+70918,2013-01-07T09:00:00,BMFBOVESPA:USIM5,9.81418175
+70919,2013-01-08T09:00:00,BMFBOVESPA:USIM5,9.49528064
+70920,2013-01-09T09:00:00,BMFBOVESPA:USIM5,9.48730811
+70921,2013-01-10T09:00:00,BMFBOVESPA:USIM5,9.5989235
+70922,2013-01-11T09:00:00,BMFBOVESPA:USIM5,9.63878614
+70923,2013-01-14T09:00:00,BMFBOVESPA:USIM5,9.92579714
+70924,2013-01-15T09:00:00,BMFBOVESPA:USIM5,9.82215428
+70925,2013-01-16T09:00:00,BMFBOVESPA:USIM5,9.72648395
+70926,2013-01-17T09:00:00,BMFBOVESPA:USIM5,9.93376967
+70927,2013-01-18T09:00:00,BMFBOVESPA:USIM5,9.80620922
+70928,2013-01-21T09:00:00,BMFBOVESPA:USIM5,9.59095097
+70929,2013-01-22T09:00:00,BMFBOVESPA:USIM5,9.00895644
+70930,2013-01-23T09:00:00,BMFBOVESPA:USIM5,8.76978061
+70931,2013-01-24T09:00:00,BMFBOVESPA:USIM5,8.42696191
+70932,2013-01-28T09:00:00,BMFBOVESPA:USIM5,8.2515663
+70933,2013-01-29T09:00:00,BMFBOVESPA:USIM5,8.46682455
+70934,2013-01-30T09:00:00,BMFBOVESPA:USIM5,8.17184102
+70935,2013-01-31T09:00:00,BMFBOVESPA:USIM5,8.24359377
+70936,2013-02-01T09:00:00,BMFBOVESPA:USIM5,8.20373113
+70937,2013-02-04T09:00:00,BMFBOVESPA:USIM5,7.92469266
+70938,2013-02-05T09:00:00,BMFBOVESPA:USIM5,7.99644541
+70939,2013-02-06T09:00:00,BMFBOVESPA:USIM5,8.18778608
+70940,2013-02-07T09:00:00,BMFBOVESPA:USIM5,8.17981355
+70941,2013-02-08T09:00:00,BMFBOVESPA:USIM5,8.25953883
+70942,2013-02-13T09:00:00,BMFBOVESPA:USIM5,8.25953883
+70943,2013-02-14T09:00:00,BMFBOVESPA:USIM5,8.29142894
+70944,2013-02-15T09:00:00,BMFBOVESPA:USIM5,8.08414321
+70945,2013-02-18T10:00:00,BMFBOVESPA:USIM5,7.81307727
+70946,2013-02-19T10:00:00,BMFBOVESPA:USIM5,7.78916048
+70947,2013-02-20T10:00:00,BMFBOVESPA:USIM5,7.54998385
+70948,2013-02-21T10:00:00,BMFBOVESPA:USIM5,7.4782311
+70949,2013-02-22T10:00:00,BMFBOVESPA:USIM5,7.36661571
+70950,2013-02-25T10:00:00,BMFBOVESPA:USIM5,7.86888496
+70951,2013-02-26T10:00:00,BMFBOVESPA:USIM5,7.95658277
+70952,2013-02-27T10:00:00,BMFBOVESPA:USIM5,7.70943441
+70953,2013-02-28T10:00:00,BMFBOVESPA:USIM5,7.81307727
+70954,2013-03-01T10:00:00,BMFBOVESPA:USIM5,7.72537946
+70955,2013-03-04T10:00:00,BMFBOVESPA:USIM5,7.85293991
+70956,2013-03-05T10:00:00,BMFBOVESPA:USIM5,7.68551682
+70957,2013-03-06T10:00:00,BMFBOVESPA:USIM5,8.24359377
+70958,2013-03-07T10:00:00,BMFBOVESPA:USIM5,8.42696191
+70959,2013-03-08T10:00:00,BMFBOVESPA:USIM5,8.22764872
+70960,2013-03-11T10:00:00,BMFBOVESPA:USIM5,8.30737399
+70961,2013-03-12T10:00:00,BMFBOVESPA:USIM5,8.51465972
+70962,2013-03-13T10:00:00,BMFBOVESPA:USIM5,8.46682455
+70963,2013-03-14T10:00:00,BMFBOVESPA:USIM5,8.53060477
+70964,2013-03-15T10:00:00,BMFBOVESPA:USIM5,8.08414321
+70965,2013-03-18T10:00:00,BMFBOVESPA:USIM5,8.36318169
+70966,2013-03-19T10:00:00,BMFBOVESPA:USIM5,8.27548388
+70967,2013-03-20T10:00:00,BMFBOVESPA:USIM5,8.21170366
+70968,2013-03-21T10:00:00,BMFBOVESPA:USIM5,8.21170366
+70969,2013-03-22T10:00:00,BMFBOVESPA:USIM5,8.13995091
+70970,2013-03-25T10:00:00,BMFBOVESPA:USIM5,7.98847288
+70971,2013-03-26T10:00:00,BMFBOVESPA:USIM5,8.34723663
+70972,2013-03-27T10:00:00,BMFBOVESPA:USIM5,8.57843994
+70973,2013-03-28T10:00:00,BMFBOVESPA:USIM5,8.62627511
+70974,2013-04-01T10:00:00,BMFBOVESPA:USIM5,9.08070919
+70975,2013-04-02T10:00:00,BMFBOVESPA:USIM5,8.70600038
+70976,2013-04-03T10:00:00,BMFBOVESPA:USIM5,8.85747841
+70977,2013-04-04T10:00:00,BMFBOVESPA:USIM5,8.77775313
+70978,2013-04-05T10:00:00,BMFBOVESPA:USIM5,8.85747841
+70979,2013-04-08T10:00:00,BMFBOVESPA:USIM5,8.86545094
+70980,2013-04-09T10:00:00,BMFBOVESPA:USIM5,8.84950589
+70981,2013-04-10T10:00:00,BMFBOVESPA:USIM5,8.92923116
+70982,2013-04-11T10:00:00,BMFBOVESPA:USIM5,8.72991797
+70983,2013-04-12T10:00:00,BMFBOVESPA:USIM5,8.75383555
+70984,2013-04-15T10:00:00,BMFBOVESPA:USIM5,8.1957586
+70985,2013-04-16T10:00:00,BMFBOVESPA:USIM5,8.37115422
+70986,2013-04-17T10:00:00,BMFBOVESPA:USIM5,8.13197838
+70987,2013-04-18T10:00:00,BMFBOVESPA:USIM5,8.26751135
+70988,2013-04-19T10:00:00,BMFBOVESPA:USIM5,8.32331905
+70989,2013-04-22T10:00:00,BMFBOVESPA:USIM5,8.2515663
+70990,2013-04-23T10:00:00,BMFBOVESPA:USIM5,8.37115422
+70991,2013-04-24T10:00:00,BMFBOVESPA:USIM5,8.29142894
+70992,2013-04-25T10:00:00,BMFBOVESPA:USIM5,8.46682455
+70993,2013-04-26T10:00:00,BMFBOVESPA:USIM5,8.02036299
+70994,2013-04-29T10:00:00,BMFBOVESPA:USIM5,7.68551682
+70995,2013-04-30T10:00:00,BMFBOVESPA:USIM5,7.86091244
+70996,2013-05-02T10:00:00,BMFBOVESPA:USIM5,7.57390143
+70997,2013-05-03T10:00:00,BMFBOVESPA:USIM5,7.50214868
+70998,2013-05-06T10:00:00,BMFBOVESPA:USIM5,7.28689043
+70999,2013-05-07T10:00:00,BMFBOVESPA:USIM5,7.49417616
+71000,2013-05-08T10:00:00,BMFBOVESPA:USIM5,7.36661571
+71001,2013-05-09T10:00:00,BMFBOVESPA:USIM5,7.14338493
+71002,2013-05-10T10:00:00,BMFBOVESPA:USIM5,6.94407174
+71003,2013-05-13T10:00:00,BMFBOVESPA:USIM5,6.88029151
+71004,2013-05-14T10:00:00,BMFBOVESPA:USIM5,6.72881348
+71005,2013-05-15T10:00:00,BMFBOVESPA:USIM5,6.49761018
+71006,2013-05-16T10:00:00,BMFBOVESPA:USIM5,6.53747282
+71007,2013-05-17T10:00:00,BMFBOVESPA:USIM5,6.91218162
+71008,2013-05-20T10:00:00,BMFBOVESPA:USIM5,7.09554976
+71009,2013-05-21T10:00:00,BMFBOVESPA:USIM5,7.1354124
+71010,2013-05-22T10:00:00,BMFBOVESPA:USIM5,7.26297285
+71011,2013-05-23T10:00:00,BMFBOVESPA:USIM5,7.4224234
+71012,2013-05-24T10:00:00,BMFBOVESPA:USIM5,7.43836846
+71013,2013-05-27T10:00:00,BMFBOVESPA:USIM5,7.49417616
+71014,2013-05-28T10:00:00,BMFBOVESPA:USIM5,7.61376407
+71015,2013-05-29T10:00:00,BMFBOVESPA:USIM5,7.3347256
+71016,2013-05-31T10:00:00,BMFBOVESPA:USIM5,7.09554976
+71017,2013-06-03T10:00:00,BMFBOVESPA:USIM5,7.19919263
+71018,2013-06-04T10:00:00,BMFBOVESPA:USIM5,7.30283549
+71019,2013-06-05T10:00:00,BMFBOVESPA:USIM5,6.89623657
+71020,2013-06-06T10:00:00,BMFBOVESPA:USIM5,6.7925945
+71021,2013-06-07T10:00:00,BMFBOVESPA:USIM5,6.56936293
+71022,2013-06-10T10:00:00,BMFBOVESPA:USIM5,6.44180248
+71023,2013-06-11T10:00:00,BMFBOVESPA:USIM5,6.22654423
+71024,2013-06-12T10:00:00,BMFBOVESPA:USIM5,6.19465412
+71025,2013-06-13T10:00:00,BMFBOVESPA:USIM5,6.73678601
+71026,2013-06-14T10:00:00,BMFBOVESPA:USIM5,6.64908821
+71027,2013-06-17T10:00:00,BMFBOVESPA:USIM5,6.53747282
+71028,2013-06-18T10:00:00,BMFBOVESPA:USIM5,6.68097832
+71029,2013-06-19T10:00:00,BMFBOVESPA:USIM5,6.44180248
+71030,2013-06-20T10:00:00,BMFBOVESPA:USIM5,6.42585743
+71031,2013-06-21T10:00:00,BMFBOVESPA:USIM5,6.45774754
+71032,2013-06-24T10:00:00,BMFBOVESPA:USIM5,5.94750576
+71033,2013-06-25T10:00:00,BMFBOVESPA:USIM5,6.56936293
+71034,2013-06-26T10:00:00,BMFBOVESPA:USIM5,6.37802226
+71035,2013-06-27T10:00:00,BMFBOVESPA:USIM5,6.34613215
+71036,2013-06-28T10:00:00,BMFBOVESPA:USIM5,5.92358817
+71037,2013-07-01T10:00:00,BMFBOVESPA:USIM5,5.93953323
+71038,2013-07-02T10:00:00,BMFBOVESPA:USIM5,5.54090684
+71039,2013-07-03T10:00:00,BMFBOVESPA:USIM5,5.74022003
+71040,2013-07-04T10:00:00,BMFBOVESPA:USIM5,5.8438629
+71041,2013-07-05T10:00:00,BMFBOVESPA:USIM5,5.29375848
+71042,2013-07-08T10:00:00,BMFBOVESPA:USIM5,5.24592331
+71043,2013-07-10T10:00:00,BMFBOVESPA:USIM5,5.38145628
+71044,2013-07-11T10:00:00,BMFBOVESPA:USIM5,5.48509914
+71045,2013-07-12T10:00:00,BMFBOVESPA:USIM5,5.22200573
+71046,2013-07-15T10:00:00,BMFBOVESPA:USIM5,6.01925851
+71047,2013-07-16T10:00:00,BMFBOVESPA:USIM5,5.80400026
+71048,2013-07-17T10:00:00,BMFBOVESPA:USIM5,6.09898379
+71049,2013-07-18T10:00:00,BMFBOVESPA:USIM5,5.9873684
+71050,2013-07-19T10:00:00,BMFBOVESPA:USIM5,6.01128598
+71051,2013-07-22T10:00:00,BMFBOVESPA:USIM5,6.24248929
+71052,2013-07-23T10:00:00,BMFBOVESPA:USIM5,6.13884642
+71053,2013-07-24T10:00:00,BMFBOVESPA:USIM5,6.08303873
+71054,2013-07-25T10:00:00,BMFBOVESPA:USIM5,6.22654423
+71055,2013-07-26T10:00:00,BMFBOVESPA:USIM5,7.17527504
+71056,2013-07-29T10:00:00,BMFBOVESPA:USIM5,7.51809374
+71057,2013-07-30T10:00:00,BMFBOVESPA:USIM5,7.18324757
+71058,2013-07-31T10:00:00,BMFBOVESPA:USIM5,6.94407174
+71059,2013-08-01T10:00:00,BMFBOVESPA:USIM5,6.96001679
+71060,2013-08-02T10:00:00,BMFBOVESPA:USIM5,6.89623657
+71061,2013-08-05T10:00:00,BMFBOVESPA:USIM5,7.07960471
+71062,2013-08-06T10:00:00,BMFBOVESPA:USIM5,6.86434646
+71063,2013-08-07T10:00:00,BMFBOVESPA:USIM5,6.96798932
+71064,2013-08-08T10:00:00,BMFBOVESPA:USIM5,7.23108274
+71065,2013-08-09T10:00:00,BMFBOVESPA:USIM5,7.53403879
+71066,2013-08-12T10:00:00,BMFBOVESPA:USIM5,7.65362671
+71067,2013-08-13T10:00:00,BMFBOVESPA:USIM5,7.46228604
+71068,2013-08-14T10:00:00,BMFBOVESPA:USIM5,7.81307727
+71069,2013-08-15T10:00:00,BMFBOVESPA:USIM5,7.86091244
+71070,2013-08-16T10:00:00,BMFBOVESPA:USIM5,8.22764872
+71071,2013-08-19T10:00:00,BMFBOVESPA:USIM5,8.7378905
+71072,2013-08-20T10:00:00,BMFBOVESPA:USIM5,8.17184102
+71073,2013-08-21T10:00:00,BMFBOVESPA:USIM5,8.13197838
+71074,2013-08-22T10:00:00,BMFBOVESPA:USIM5,8.07617069
+71075,2013-08-23T10:00:00,BMFBOVESPA:USIM5,8.13197838
+71076,2013-08-26T10:00:00,BMFBOVESPA:USIM5,8.13197838
+71077,2013-08-27T10:00:00,BMFBOVESPA:USIM5,8.08414321
+71078,2013-08-28T10:00:00,BMFBOVESPA:USIM5,8.21170366
+71079,2013-08-29T10:00:00,BMFBOVESPA:USIM5,8.17184102
+71080,2013-08-30T10:00:00,BMFBOVESPA:USIM5,8.21967619
+71081,2013-09-02T10:00:00,BMFBOVESPA:USIM5,8.41101685
+71082,2013-09-03T10:00:00,BMFBOVESPA:USIM5,8.32331905
+71083,2013-09-04T10:00:00,BMFBOVESPA:USIM5,8.25953883
+71084,2013-09-05T10:00:00,BMFBOVESPA:USIM5,8.13197838
+71085,2013-09-06T10:00:00,BMFBOVESPA:USIM5,8.13995091
+71086,2013-09-09T10:00:00,BMFBOVESPA:USIM5,8.20373113
+71087,2013-09-10T10:00:00,BMFBOVESPA:USIM5,8.34723663
+71088,2013-09-11T10:00:00,BMFBOVESPA:USIM5,8.37115422
+71089,2013-09-12T10:00:00,BMFBOVESPA:USIM5,8.41101685
+71090,2013-09-13T10:00:00,BMFBOVESPA:USIM5,8.45087949
+71091,2013-09-16T10:00:00,BMFBOVESPA:USIM5,8.32331905
+71092,2013-09-17T10:00:00,BMFBOVESPA:USIM5,8.2515663
+71093,2013-09-18T10:00:00,BMFBOVESPA:USIM5,8.49074213
+71094,2013-09-19T10:00:00,BMFBOVESPA:USIM5,8.49074213
+71095,2013-09-20T10:00:00,BMFBOVESPA:USIM5,8.29142894
+71096,2013-09-23T10:00:00,BMFBOVESPA:USIM5,8.38709927
+71097,2013-09-24T10:00:00,BMFBOVESPA:USIM5,8.2515663
+71098,2013-09-25T10:00:00,BMFBOVESPA:USIM5,8.28345641
+71099,2013-09-26T10:00:00,BMFBOVESPA:USIM5,8.38709927
+71100,2013-09-27T10:00:00,BMFBOVESPA:USIM5,8.46682455
+71101,2013-09-30T10:00:00,BMFBOVESPA:USIM5,8.38709927
+71102,2013-10-01T10:00:00,BMFBOVESPA:USIM5,8.69802786
+71103,2013-10-02T10:00:00,BMFBOVESPA:USIM5,8.881396
+71104,2013-10-03T10:00:00,BMFBOVESPA:USIM5,8.77775313
+71105,2013-10-04T10:00:00,BMFBOVESPA:USIM5,8.92125864
+71106,2013-10-07T10:00:00,BMFBOVESPA:USIM5,9.08070919
+71107,2013-10-08T10:00:00,BMFBOVESPA:USIM5,9.09665425
+71108,2013-10-09T10:00:00,BMFBOVESPA:USIM5,9.04881908
+71109,2013-10-10T10:00:00,BMFBOVESPA:USIM5,8.99301139
+71110,2013-10-11T10:00:00,BMFBOVESPA:USIM5,9.27204986
+71111,2013-10-14T10:00:00,BMFBOVESPA:USIM5,9.64675867
+71112,2013-10-15T10:00:00,BMFBOVESPA:USIM5,9.67067625
+71113,2013-10-16T10:00:00,BMFBOVESPA:USIM5,9.64675867
+71114,2013-10-17T10:00:00,BMFBOVESPA:USIM5,9.05679161
+71115,2013-10-18T10:00:00,BMFBOVESPA:USIM5,8.96112127
+71116,2013-10-21T09:00:00,BMFBOVESPA:USIM5,8.92923116
+71117,2013-10-22T09:00:00,BMFBOVESPA:USIM5,9.168407
+71118,2013-10-23T09:00:00,BMFBOVESPA:USIM5,9.03287403
+71119,2013-10-24T09:00:00,BMFBOVESPA:USIM5,9.00895644
+71120,2013-10-25T09:00:00,BMFBOVESPA:USIM5,9.00895644
+71121,2013-10-28T09:00:00,BMFBOVESPA:USIM5,9.07273666
+71122,2013-10-29T09:00:00,BMFBOVESPA:USIM5,9.01692897
+71123,2013-10-30T09:00:00,BMFBOVESPA:USIM5,9.3119125
+71124,2013-10-31T09:00:00,BMFBOVESPA:USIM5,9.47136306
+71125,2013-11-01T09:00:00,BMFBOVESPA:USIM5,9.48730811
+71126,2013-11-04T09:00:00,BMFBOVESPA:USIM5,9.47136306
+71127,2013-11-05T09:00:00,BMFBOVESPA:USIM5,9.40758283
+71128,2013-11-06T09:00:00,BMFBOVESPA:USIM5,9.41555536
+71129,2013-11-07T09:00:00,BMFBOVESPA:USIM5,9.72648395
+71130,2013-11-08T09:00:00,BMFBOVESPA:USIM5,10.02944
+71131,2013-11-11T09:00:00,BMFBOVESPA:USIM5,10.03741253
+71132,2013-11-12T09:00:00,BMFBOVESPA:USIM5,10.05335759
+71133,2013-11-13T09:00:00,BMFBOVESPA:USIM5,9.98160484
+71134,2013-11-14T09:00:00,BMFBOVESPA:USIM5,10.15700045
+71135,2013-11-18T09:00:00,BMFBOVESPA:USIM5,10.44401145
+71136,2013-11-19T09:00:00,BMFBOVESPA:USIM5,10.18889056
+71137,2013-11-21T09:00:00,BMFBOVESPA:USIM5,9.83012681
+71138,2013-11-22T09:00:00,BMFBOVESPA:USIM5,9.742429
+71139,2013-11-25T09:00:00,BMFBOVESPA:USIM5,9.8859345
+71140,2013-11-26T09:00:00,BMFBOVESPA:USIM5,9.63878614
+71141,2013-11-27T09:00:00,BMFBOVESPA:USIM5,9.86998945
+71142,2013-11-28T09:00:00,BMFBOVESPA:USIM5,9.92579714
+71143,2013-11-29T09:00:00,BMFBOVESPA:USIM5,9.92579714
+71144,2013-12-02T09:00:00,BMFBOVESPA:USIM5,9.86998945
+71145,2013-12-03T09:00:00,BMFBOVESPA:USIM5,9.80620922
+71146,2013-12-04T09:00:00,BMFBOVESPA:USIM5,9.94971473
+71147,2013-12-05T09:00:00,BMFBOVESPA:USIM5,10.69913234
+71148,2013-12-06T09:00:00,BMFBOVESPA:USIM5,10.60346201
+71149,2013-12-09T09:00:00,BMFBOVESPA:USIM5,10.76291256
+71150,2013-12-10T09:00:00,BMFBOVESPA:USIM5,10.65129717
+71151,2013-12-11T09:00:00,BMFBOVESPA:USIM5,10.5715719
+71152,2013-12-12T09:00:00,BMFBOVESPA:USIM5,10.34834112
+71153,2013-12-13T09:00:00,BMFBOVESPA:USIM5,10.42009387
+71154,2013-12-16T09:00:00,BMFBOVESPA:USIM5,10.52373673
+71155,2013-12-17T09:00:00,BMFBOVESPA:USIM5,10.56359937
+71156,2013-12-18T09:00:00,BMFBOVESPA:USIM5,11.0897862
+71157,2013-12-19T09:00:00,BMFBOVESPA:USIM5,11.4884126
+71158,2013-12-20T09:00:00,BMFBOVESPA:USIM5,11.27315434
+71159,2013-12-23T09:00:00,BMFBOVESPA:USIM5,11.56016535
+71160,2013-12-26T09:00:00,BMFBOVESPA:USIM5,11.4884126
+71161,2013-12-27T09:00:00,BMFBOVESPA:USIM5,11.36085215
+71162,2013-12-30T09:00:00,BMFBOVESPA:USIM5,11.32896204
+71163,2014-01-02T09:00:00,BMFBOVESPA:USIM5,10.69913234
+71164,2014-01-03T09:00:00,BMFBOVESPA:USIM5,11.0020884
+71165,2014-01-06T09:00:00,BMFBOVESPA:USIM5,11.22531918
+71166,2014-01-07T09:00:00,BMFBOVESPA:USIM5,11.12964884
+71167,2014-01-08T09:00:00,BMFBOVESPA:USIM5,11.1455939
+71168,2014-01-09T09:00:00,BMFBOVESPA:USIM5,10.88250048
+71169,2014-01-10T09:00:00,BMFBOVESPA:USIM5,10.95425323
+71170,2014-01-13T09:00:00,BMFBOVESPA:USIM5,10.89047301
+71171,2014-01-14T09:00:00,BMFBOVESPA:USIM5,10.8585829
+71172,2014-01-15T09:00:00,BMFBOVESPA:USIM5,11.04992356
+71173,2014-01-16T09:00:00,BMFBOVESPA:USIM5,11.0897862
+71174,2014-01-17T09:00:00,BMFBOVESPA:USIM5,11.11370379
+71175,2014-01-20T09:00:00,BMFBOVESPA:USIM5,10.86655542
+71176,2014-01-21T09:00:00,BMFBOVESPA:USIM5,10.16497298
+71177,2014-01-22T09:00:00,BMFBOVESPA:USIM5,10.2287532
+71178,2014-01-23T09:00:00,BMFBOVESPA:USIM5,9.93376967
+71179,2014-01-24T09:00:00,BMFBOVESPA:USIM5,9.92579714
+71180,2014-01-27T09:00:00,BMFBOVESPA:USIM5,9.742429
+71181,2014-01-28T09:00:00,BMFBOVESPA:USIM5,9.75040153
+71182,2014-01-29T09:00:00,BMFBOVESPA:USIM5,9.82215428
+71183,2014-01-30T09:00:00,BMFBOVESPA:USIM5,9.69459383
+71184,2014-01-31T09:00:00,BMFBOVESPA:USIM5,9.48730811
+71185,2014-02-03T09:00:00,BMFBOVESPA:USIM5,9.26407733
+71186,2014-02-04T09:00:00,BMFBOVESPA:USIM5,9.55906086
+71187,2014-02-05T09:00:00,BMFBOVESPA:USIM5,9.51122569
+71188,2014-02-06T09:00:00,BMFBOVESPA:USIM5,9.84607186
+71189,2014-02-07T09:00:00,BMFBOVESPA:USIM5,9.81418175
+71190,2014-02-10T09:00:00,BMFBOVESPA:USIM5,9.31988503
+71191,2014-02-11T09:00:00,BMFBOVESPA:USIM5,9.44744547
+71192,2014-02-12T09:00:00,BMFBOVESPA:USIM5,9.6547312
+71193,2014-02-13T09:00:00,BMFBOVESPA:USIM5,9.59095097
+71194,2014-02-14T09:00:00,BMFBOVESPA:USIM5,9.20029711
+71195,2014-02-17T10:00:00,BMFBOVESPA:USIM5,8.70600038
+71196,2014-02-18T10:00:00,BMFBOVESPA:USIM5,8.02036299
+71197,2014-02-19T10:00:00,BMFBOVESPA:USIM5,8.21170366
+71198,2014-02-20T10:00:00,BMFBOVESPA:USIM5,8.49871466
+71199,2014-02-21T10:00:00,BMFBOVESPA:USIM5,8.29940147
+71200,2014-02-24T10:00:00,BMFBOVESPA:USIM5,8.12400585
+71201,2014-02-25T10:00:00,BMFBOVESPA:USIM5,7.97252782
+71202,2014-02-26T10:00:00,BMFBOVESPA:USIM5,7.93266519
+71203,2014-02-27T10:00:00,BMFBOVESPA:USIM5,8.06819816
+71204,2014-02-28T10:00:00,BMFBOVESPA:USIM5,7.78916048
+71205,2014-03-05T10:00:00,BMFBOVESPA:USIM5,7.64565418
+71206,2014-03-06T10:00:00,BMFBOVESPA:USIM5,7.6775443
+71207,2014-03-07T10:00:00,BMFBOVESPA:USIM5,7.24702779
+71208,2014-03-10T10:00:00,BMFBOVESPA:USIM5,6.95204426
+71209,2014-03-11T10:00:00,BMFBOVESPA:USIM5,6.9919077
+71210,2014-03-12T10:00:00,BMFBOVESPA:USIM5,6.7925945
+71211,2014-03-13T10:00:00,BMFBOVESPA:USIM5,6.84042887
+71212,2014-03-14T10:00:00,BMFBOVESPA:USIM5,7.19919263
+71213,2014-03-17T10:00:00,BMFBOVESPA:USIM5,7.10352229
+71214,2014-03-18T10:00:00,BMFBOVESPA:USIM5,7.39850582
+71215,2014-03-19T10:00:00,BMFBOVESPA:USIM5,7.68551682
+71216,2014-03-20T10:00:00,BMFBOVESPA:USIM5,7.57390143
+71217,2014-03-21T10:00:00,BMFBOVESPA:USIM5,7.61376407
+71218,2014-03-24T10:00:00,BMFBOVESPA:USIM5,7.73335199
+71219,2014-03-25T10:00:00,BMFBOVESPA:USIM5,7.93266519
+71220,2014-03-26T10:00:00,BMFBOVESPA:USIM5,7.86888496
+71221,2014-03-27T10:00:00,BMFBOVESPA:USIM5,8.29142894
+71222,2014-03-28T10:00:00,BMFBOVESPA:USIM5,8.22764872
+71223,2014-03-31T10:00:00,BMFBOVESPA:USIM5,8.15589596
+71224,2014-04-01T10:00:00,BMFBOVESPA:USIM5,7.92469266
+71225,2014-04-02T10:00:00,BMFBOVESPA:USIM5,8.16386849
+71226,2014-04-03T10:00:00,BMFBOVESPA:USIM5,8.02036299
+71227,2014-04-04T10:00:00,BMFBOVESPA:USIM5,8.1080608
+71228,2014-04-07T10:00:00,BMFBOVESPA:USIM5,8.13995091
+71229,2014-04-08T10:00:00,BMFBOVESPA:USIM5,7.64565418
+71230,2014-04-09T10:00:00,BMFBOVESPA:USIM5,7.16730251
+71231,2014-04-10T10:00:00,BMFBOVESPA:USIM5,7.25500032
+71232,2014-04-11T10:00:00,BMFBOVESPA:USIM5,7.41445088
+71233,2014-04-14T10:00:00,BMFBOVESPA:USIM5,7.4782311
+71234,2014-04-15T10:00:00,BMFBOVESPA:USIM5,7.18324757
+71235,2014-04-16T10:00:00,BMFBOVESPA:USIM5,7.19919263
+71236,2014-04-17T10:00:00,BMFBOVESPA:USIM5,7.44634099
+71237,2014-04-22T10:00:00,BMFBOVESPA:USIM5,7.47025857
+71238,2014-04-23T10:00:00,BMFBOVESPA:USIM5,7.57390143
+71239,2014-04-24T10:00:00,BMFBOVESPA:USIM5,7.15135746
+71240,2014-04-25T10:00:00,BMFBOVESPA:USIM5,7.17527504
+71241,2014-04-28T10:00:00,BMFBOVESPA:USIM5,7.1912209
+71242,2014-04-29T10:00:00,BMFBOVESPA:USIM5,7.1912209
+71243,2014-04-30T10:00:00,BMFBOVESPA:USIM5,6.95204426
+71244,2014-05-02T10:00:00,BMFBOVESPA:USIM5,7.16730251
+71245,2014-05-05T10:00:00,BMFBOVESPA:USIM5,7.01582449
+71246,2014-05-06T10:00:00,BMFBOVESPA:USIM5,7.01582449
+71247,2014-05-07T10:00:00,BMFBOVESPA:USIM5,6.96798932
+71248,2014-05-08T10:00:00,BMFBOVESPA:USIM5,6.99987943
+71249,2014-05-09T10:00:00,BMFBOVESPA:USIM5,6.87231898
+71250,2014-05-12T10:00:00,BMFBOVESPA:USIM5,6.94407174
+71251,2014-05-13T10:00:00,BMFBOVESPA:USIM5,6.92812668
+71252,2014-05-14T10:00:00,BMFBOVESPA:USIM5,7.03974207
+71253,2014-05-15T10:00:00,BMFBOVESPA:USIM5,7.01582449
+71254,2014-05-16T10:00:00,BMFBOVESPA:USIM5,6.92015415
+71255,2014-05-19T10:00:00,BMFBOVESPA:USIM5,6.80056623
+71256,2014-05-20T10:00:00,BMFBOVESPA:USIM5,6.5055827
+71257,2014-05-21T10:00:00,BMFBOVESPA:USIM5,6.61719809
+71258,2014-05-22T10:00:00,BMFBOVESPA:USIM5,6.67300579
+71259,2014-05-23T10:00:00,BMFBOVESPA:USIM5,6.61719809
+71260,2014-05-26T10:00:00,BMFBOVESPA:USIM5,6.63314315
+71261,2014-05-27T10:00:00,BMFBOVESPA:USIM5,6.62517062
+71262,2014-05-28T10:00:00,BMFBOVESPA:USIM5,6.5055827
+71263,2014-05-29T10:00:00,BMFBOVESPA:USIM5,6.44180248
+71264,2014-05-30T10:00:00,BMFBOVESPA:USIM5,6.29032445
+71265,2014-06-02T10:00:00,BMFBOVESPA:USIM5,6.33815962
+71266,2014-06-03T10:00:00,BMFBOVESPA:USIM5,6.32221456
+71267,2014-06-04T10:00:00,BMFBOVESPA:USIM5,6.29032445
+71268,2014-06-05T10:00:00,BMFBOVESPA:USIM5,6.29032445
+71269,2014-06-06T10:00:00,BMFBOVESPA:USIM5,6.48963765
+71270,2014-06-09T10:00:00,BMFBOVESPA:USIM5,6.60125304
+71271,2014-06-10T10:00:00,BMFBOVESPA:USIM5,6.47369259
+71272,2014-06-11T10:00:00,BMFBOVESPA:USIM5,6.52950029
+71273,2014-06-13T10:00:00,BMFBOVESPA:USIM5,6.35410468
+71274,2014-06-16T10:00:00,BMFBOVESPA:USIM5,6.29829698
+71275,2014-06-17T10:00:00,BMFBOVESPA:USIM5,6.40991237
+71276,2014-06-18T10:00:00,BMFBOVESPA:USIM5,6.54544534
+71277,2014-06-20T10:00:00,BMFBOVESPA:USIM5,6.46572007
+71278,2014-06-23T10:00:00,BMFBOVESPA:USIM5,6.51355523
+71279,2014-06-24T10:00:00,BMFBOVESPA:USIM5,6.40193984
+71280,2014-06-25T10:00:00,BMFBOVESPA:USIM5,6.40193984
+71281,2014-06-26T10:00:00,BMFBOVESPA:USIM5,6.30626951
+71282,2014-06-27T10:00:00,BMFBOVESPA:USIM5,6.04317609
+71283,2014-06-30T10:00:00,BMFBOVESPA:USIM5,6.04317609
+71284,2014-07-01T10:00:00,BMFBOVESPA:USIM5,6.17870906
+71285,2014-07-02T10:00:00,BMFBOVESPA:USIM5,6.46572007
+71286,2014-07-03T10:00:00,BMFBOVESPA:USIM5,6.64908821
+71287,2014-07-04T10:00:00,BMFBOVESPA:USIM5,6.72881348
+71288,2014-07-07T10:00:00,BMFBOVESPA:USIM5,6.73678601
+71289,2014-07-08T10:00:00,BMFBOVESPA:USIM5,6.69692337
+71290,2014-07-10T10:00:00,BMFBOVESPA:USIM5,6.62517062
+71291,2014-07-11T10:00:00,BMFBOVESPA:USIM5,6.68895084
+71292,2014-07-14T10:00:00,BMFBOVESPA:USIM5,6.8484014
+71293,2014-07-15T10:00:00,BMFBOVESPA:USIM5,7.1354124
+71294,2014-07-16T10:00:00,BMFBOVESPA:USIM5,7.17527504
+71295,2014-07-17T10:00:00,BMFBOVESPA:USIM5,6.84042887
+71296,2014-07-18T10:00:00,BMFBOVESPA:USIM5,6.66503326
+71297,2014-07-21T10:00:00,BMFBOVESPA:USIM5,6.61719809
+71298,2014-07-22T10:00:00,BMFBOVESPA:USIM5,6.47369259
+71299,2014-07-23T10:00:00,BMFBOVESPA:USIM5,6.40193984
+71300,2014-07-24T10:00:00,BMFBOVESPA:USIM5,6.25843434
+71301,2014-07-25T10:00:00,BMFBOVESPA:USIM5,6.29829698
+71302,2014-07-28T10:00:00,BMFBOVESPA:USIM5,6.48166512
+71303,2014-07-29T10:00:00,BMFBOVESPA:USIM5,6.48963765
+71304,2014-07-30T10:00:00,BMFBOVESPA:USIM5,6.35410468
+71305,2014-07-31T10:00:00,BMFBOVESPA:USIM5,6.4178849
+71306,2014-08-01T10:00:00,BMFBOVESPA:USIM5,6.45774754
+71307,2014-08-04T10:00:00,BMFBOVESPA:USIM5,6.43382995
+71308,2014-08-05T10:00:00,BMFBOVESPA:USIM5,6.4178849
+71309,2014-08-06T10:00:00,BMFBOVESPA:USIM5,6.43382995
+71310,2014-08-07T10:00:00,BMFBOVESPA:USIM5,6.38599479
+71311,2014-08-08T10:00:00,BMFBOVESPA:USIM5,6.52950029
+71312,2014-08-11T10:00:00,BMFBOVESPA:USIM5,6.72881348
+71313,2014-08-12T10:00:00,BMFBOVESPA:USIM5,6.7048959
+71314,2014-08-13T10:00:00,BMFBOVESPA:USIM5,6.57733546
+71315,2014-08-14T10:00:00,BMFBOVESPA:USIM5,6.49761018
+71316,2014-08-15T10:00:00,BMFBOVESPA:USIM5,6.53747282
+71317,2014-08-18T10:00:00,BMFBOVESPA:USIM5,6.45774754
+71318,2014-08-19T10:00:00,BMFBOVESPA:USIM5,6.44180248
+71319,2014-08-20T10:00:00,BMFBOVESPA:USIM5,6.47369259
+71320,2014-08-21T10:00:00,BMFBOVESPA:USIM5,6.44977501
+71321,2014-08-22T10:00:00,BMFBOVESPA:USIM5,6.42585743
+71322,2014-08-25T10:00:00,BMFBOVESPA:USIM5,6.58530798
+71323,2014-08-26T10:00:00,BMFBOVESPA:USIM5,6.54544534
+71324,2014-08-27T10:00:00,BMFBOVESPA:USIM5,6.68097832
+71325,2014-08-28T10:00:00,BMFBOVESPA:USIM5,6.47369259
+71326,2014-08-29T10:00:00,BMFBOVESPA:USIM5,6.44180248
+71327,2014-09-01T10:00:00,BMFBOVESPA:USIM5,6.45774754
+71328,2014-09-02T10:00:00,BMFBOVESPA:USIM5,6.69692337
+71329,2014-09-03T10:00:00,BMFBOVESPA:USIM5,7.0477146
+71330,2014-09-04T10:00:00,BMFBOVESPA:USIM5,7.02379701
+71331,2014-09-05T10:00:00,BMFBOVESPA:USIM5,6.66503326
+71332,2014-09-08T10:00:00,BMFBOVESPA:USIM5,6.49761018
+71333,2014-09-09T10:00:00,BMFBOVESPA:USIM5,6.51355523
+71334,2014-09-10T10:00:00,BMFBOVESPA:USIM5,6.29829698
+71335,2014-09-11T10:00:00,BMFBOVESPA:USIM5,6.25046181
+71336,2014-09-12T10:00:00,BMFBOVESPA:USIM5,6.37802226
+71337,2014-09-15T10:00:00,BMFBOVESPA:USIM5,6.47369259
+71338,2014-09-16T10:00:00,BMFBOVESPA:USIM5,6.37802226
+71339,2014-09-17T10:00:00,BMFBOVESPA:USIM5,6.4178849
+71340,2014-09-18T10:00:00,BMFBOVESPA:USIM5,6.53747282
+71341,2014-09-19T10:00:00,BMFBOVESPA:USIM5,6.51355523
+71342,2014-09-22T10:00:00,BMFBOVESPA:USIM5,6.29032445
+71343,2014-09-23T10:00:00,BMFBOVESPA:USIM5,6.26640687
+71344,2014-09-24T10:00:00,BMFBOVESPA:USIM5,6.20262665
+71345,2014-09-25T10:00:00,BMFBOVESPA:USIM5,6.02723104
+71346,2014-09-26T10:00:00,BMFBOVESPA:USIM5,5.67643981
+71347,2014-09-29T10:00:00,BMFBOVESPA:USIM5,5.26984089
+71348,2014-09-30T10:00:00,BMFBOVESPA:USIM5,5.07850022
+71349,2014-10-01T10:00:00,BMFBOVESPA:USIM5,5.19011561
+71350,2014-10-02T10:00:00,BMFBOVESPA:USIM5,5.13430792
+71351,2014-10-03T10:00:00,BMFBOVESPA:USIM5,5.45320903
+71352,2014-10-06T10:00:00,BMFBOVESPA:USIM5,5.46118156
+71353,2014-10-07T10:00:00,BMFBOVESPA:USIM5,5.38942881
+71354,2014-10-08T10:00:00,BMFBOVESPA:USIM5,5.18214309
+71355,2014-10-09T10:00:00,BMFBOVESPA:USIM5,5.16619803
+71356,2014-10-10T10:00:00,BMFBOVESPA:USIM5,4.91107714
+71357,2014-10-13T10:00:00,BMFBOVESPA:USIM5,4.99877495
+71358,2014-10-14T10:00:00,BMFBOVESPA:USIM5,5.0705277
+71359,2014-10-15T10:00:00,BMFBOVESPA:USIM5,4.88715956
+71360,2014-10-16T10:00:00,BMFBOVESPA:USIM5,4.68784636
+71361,2014-10-17T10:00:00,BMFBOVESPA:USIM5,4.68784636
+71362,2014-10-20T09:00:00,BMFBOVESPA:USIM5,4.68784636
+71363,2014-10-21T09:00:00,BMFBOVESPA:USIM5,4.57623097
+71364,2014-10-22T09:00:00,BMFBOVESPA:USIM5,4.70379142
+71365,2014-10-23T09:00:00,BMFBOVESPA:USIM5,4.83135186
+71366,2014-10-24T09:00:00,BMFBOVESPA:USIM5,4.95891231
+71367,2014-10-27T09:00:00,BMFBOVESPA:USIM5,4.95093978
+71368,2014-10-28T09:00:00,BMFBOVESPA:USIM5,4.74365406
+71369,2014-10-29T09:00:00,BMFBOVESPA:USIM5,4.36097272
+71370,2014-10-30T09:00:00,BMFBOVESPA:USIM5,4.2413848
+71371,2014-10-31T09:00:00,BMFBOVESPA:USIM5,4.54434086
+71372,2014-11-03T09:00:00,BMFBOVESPA:USIM5,4.46461558
+71373,2014-11-04T09:00:00,BMFBOVESPA:USIM5,4.64001119
+71374,2014-11-05T09:00:00,BMFBOVESPA:USIM5,4.63203867
+71375,2014-11-06T09:00:00,BMFBOVESPA:USIM5,4.35300019
+71376,2014-11-07T09:00:00,BMFBOVESPA:USIM5,4.56028592
+71377,2014-11-10T09:00:00,BMFBOVESPA:USIM5,4.41678041
+71378,2014-11-11T09:00:00,BMFBOVESPA:USIM5,4.28124744
+71379,2014-11-12T09:00:00,BMFBOVESPA:USIM5,4.37691778
+71380,2014-11-13T09:00:00,BMFBOVESPA:USIM5,4.20152216
+71381,2014-11-14T09:00:00,BMFBOVESPA:USIM5,4.36894525
+71382,2014-11-17T09:00:00,BMFBOVESPA:USIM5,4.06598919
+71383,2014-11-18T09:00:00,BMFBOVESPA:USIM5,3.99423644
+71384,2014-11-19T09:00:00,BMFBOVESPA:USIM5,4.00220897
+71385,2014-11-21T09:00:00,BMFBOVESPA:USIM5,4.30516503
+71386,2014-11-24T09:00:00,BMFBOVESPA:USIM5,4.39286283
+71387,2014-11-25T09:00:00,BMFBOVESPA:USIM5,4.39286283
+71388,2014-11-26T09:00:00,BMFBOVESPA:USIM5,4.08193425
+71389,2014-11-27T09:00:00,BMFBOVESPA:USIM5,4.06598919
+71390,2014-11-28T09:00:00,BMFBOVESPA:USIM5,4.14571447
+71391,2014-12-01T09:00:00,BMFBOVESPA:USIM5,3.91451116
+71392,2014-12-02T09:00:00,BMFBOVESPA:USIM5,3.87464852
+71393,2014-12-03T09:00:00,BMFBOVESPA:USIM5,3.89059358
+71394,2014-12-04T09:00:00,BMFBOVESPA:USIM5,3.94640127
+71395,2014-12-05T09:00:00,BMFBOVESPA:USIM5,4.07396172
+71396,2014-12-08T09:00:00,BMFBOVESPA:USIM5,3.91451116
+71397,2014-12-09T09:00:00,BMFBOVESPA:USIM5,3.90653863
+71398,2014-12-10T09:00:00,BMFBOVESPA:USIM5,3.73114302
+71399,2014-12-11T09:00:00,BMFBOVESPA:USIM5,3.67533533
+71400,2014-12-12T09:00:00,BMFBOVESPA:USIM5,3.44413202
+71401,2014-12-15T09:00:00,BMFBOVESPA:USIM5,3.65141774
+71402,2014-12-16T09:00:00,BMFBOVESPA:USIM5,3.94640127
+71403,2014-12-17T09:00:00,BMFBOVESPA:USIM5,4.26530239
+71404,2014-12-18T09:00:00,BMFBOVESPA:USIM5,4.02612655
+71405,2014-12-19T09:00:00,BMFBOVESPA:USIM5,4.16963205
+71406,2014-12-22T09:00:00,BMFBOVESPA:USIM5,4.16165952
+71407,2014-12-23T09:00:00,BMFBOVESPA:USIM5,4.24935733
+71408,2014-12-26T09:00:00,BMFBOVESPA:USIM5,4.10585183
+71409,2014-12-29T09:00:00,BMFBOVESPA:USIM5,4.14571447
+71410,2014-12-30T09:00:00,BMFBOVESPA:USIM5,4.02612655
+71411,2015-01-02T09:00:00,BMFBOVESPA:USIM5,3.81884083
+71412,2015-01-05T09:00:00,BMFBOVESPA:USIM5,3.58763752
+71413,2015-01-06T09:00:00,BMFBOVESPA:USIM5,3.76303313
+71414,2015-01-07T09:00:00,BMFBOVESPA:USIM5,3.98626391
+71415,2015-01-08T09:00:00,BMFBOVESPA:USIM5,3.78695072
+71416,2015-01-09T09:00:00,BMFBOVESPA:USIM5,3.63547269
+71417,2015-01-12T09:00:00,BMFBOVESPA:USIM5,3.49196719
+71418,2015-01-13T09:00:00,BMFBOVESPA:USIM5,3.36440674
+71419,2015-01-14T09:00:00,BMFBOVESPA:USIM5,3.26076388
+71420,2015-01-15T09:00:00,BMFBOVESPA:USIM5,3.26076388
+71421,2015-01-16T09:00:00,BMFBOVESPA:USIM5,3.3803518
+71422,2015-01-19T09:00:00,BMFBOVESPA:USIM5,3.26873641
+71423,2015-01-20T09:00:00,BMFBOVESPA:USIM5,3.18901113
+71424,2015-01-21T09:00:00,BMFBOVESPA:USIM5,3.25279135
+71425,2015-01-22T09:00:00,BMFBOVESPA:USIM5,3.24481882
+71426,2015-01-23T09:00:00,BMFBOVESPA:USIM5,3.1810386
+71427,2015-01-26T09:00:00,BMFBOVESPA:USIM5,3.17306607
+71428,2015-01-27T09:00:00,BMFBOVESPA:USIM5,3.10131332
+71429,2015-01-28T09:00:00,BMFBOVESPA:USIM5,2.95780782
+71430,2015-01-29T09:00:00,BMFBOVESPA:USIM5,2.83024738
+71431,2015-01-30T09:00:00,BMFBOVESPA:USIM5,2.67079682
+71432,2015-02-02T09:00:00,BMFBOVESPA:USIM5,2.77443968
+71433,2015-02-03T09:00:00,BMFBOVESPA:USIM5,2.83024738
+71434,2015-02-04T09:00:00,BMFBOVESPA:USIM5,2.79038474
+71435,2015-02-05T09:00:00,BMFBOVESPA:USIM5,2.80632979
+71436,2015-02-06T09:00:00,BMFBOVESPA:USIM5,2.82227485
+71437,2015-02-09T09:00:00,BMFBOVESPA:USIM5,3.06942321
+71438,2015-02-10T09:00:00,BMFBOVESPA:USIM5,3.0933408
+71439,2015-02-11T09:00:00,BMFBOVESPA:USIM5,3.15712102
+71440,2015-02-12T09:00:00,BMFBOVESPA:USIM5,2.91794518
+71441,2015-02-13T09:00:00,BMFBOVESPA:USIM5,2.87011002
+71442,2015-02-18T09:00:00,BMFBOVESPA:USIM5,2.98969793
+71443,2015-02-19T09:00:00,BMFBOVESPA:USIM5,3.00564299
+71444,2015-02-20T09:00:00,BMFBOVESPA:USIM5,3.24481882
+71445,2015-02-23T10:00:00,BMFBOVESPA:USIM5,3.0933408
+71446,2015-02-24T10:00:00,BMFBOVESPA:USIM5,3.10928585
+71447,2015-02-25T10:00:00,BMFBOVESPA:USIM5,3.2368463
+71448,2015-02-26T10:00:00,BMFBOVESPA:USIM5,3.21292871
+71449,2015-02-27T10:00:00,BMFBOVESPA:USIM5,3.29265399
+71450,2015-03-02T10:00:00,BMFBOVESPA:USIM5,3.30859905
+71451,2015-03-03T10:00:00,BMFBOVESPA:USIM5,3.42021444
+71452,2015-03-04T10:00:00,BMFBOVESPA:USIM5,3.53980235
+71453,2015-03-05T10:00:00,BMFBOVESPA:USIM5,3.54777488
+71454,2015-03-06T10:00:00,BMFBOVESPA:USIM5,3.5238573
+71455,2015-03-09T10:00:00,BMFBOVESPA:USIM5,3.61952763
+71456,2015-03-10T10:00:00,BMFBOVESPA:USIM5,3.61952763
+71457,2015-03-11T10:00:00,BMFBOVESPA:USIM5,3.69128038
+71458,2015-03-12T10:00:00,BMFBOVESPA:USIM5,3.70722544
+71459,2015-03-13T10:00:00,BMFBOVESPA:USIM5,3.87464852
+71460,2015-03-16T10:00:00,BMFBOVESPA:USIM5,3.89856611
+71461,2015-03-17T10:00:00,BMFBOVESPA:USIM5,4.06598919
+71462,2015-03-18T10:00:00,BMFBOVESPA:USIM5,4.04207161
+71463,2015-03-19T10:00:00,BMFBOVESPA:USIM5,4.0978793
+71464,2015-03-20T10:00:00,BMFBOVESPA:USIM5,4.05004413
+71465,2015-03-23T10:00:00,BMFBOVESPA:USIM5,3.98626391
+71466,2015-03-24T10:00:00,BMFBOVESPA:USIM5,3.86667599
+71467,2015-03-25T10:00:00,BMFBOVESPA:USIM5,4.12179689
+71468,2015-03-26T10:00:00,BMFBOVESPA:USIM5,4.13774194
+71469,2015-03-27T10:00:00,BMFBOVESPA:USIM5,4.0978793
+71470,2015-03-30T10:00:00,BMFBOVESPA:USIM5,4.08193425
+71471,2015-03-31T10:00:00,BMFBOVESPA:USIM5,3.96234633
+71472,2015-04-01T10:00:00,BMFBOVESPA:USIM5,3.91451116
+71473,2015-04-02T10:00:00,BMFBOVESPA:USIM5,3.98626391
+71474,2015-04-06T10:00:00,BMFBOVESPA:USIM5,4.02612655
+71475,2015-04-07T10:00:00,BMFBOVESPA:USIM5,3.82681336
+71476,2015-04-08T10:00:00,BMFBOVESPA:USIM5,3.6673628
+71477,2015-04-09T10:00:00,BMFBOVESPA:USIM5,3.69128038
+71478,2015-04-10T10:00:00,BMFBOVESPA:USIM5,3.86667599
+71479,2015-04-13T10:00:00,BMFBOVESPA:USIM5,3.85073094
+71480,2015-04-14T10:00:00,BMFBOVESPA:USIM5,3.91451116
+71481,2015-04-15T10:00:00,BMFBOVESPA:USIM5,4.20152216
+71482,2015-04-16T10:00:00,BMFBOVESPA:USIM5,4.36894525
+71483,2015-04-17T10:00:00,BMFBOVESPA:USIM5,4.18557711
+71484,2015-04-20T10:00:00,BMFBOVESPA:USIM5,4.31313755
+71485,2015-04-22T10:00:00,BMFBOVESPA:USIM5,4.48056064
+71486,2015-04-23T10:00:00,BMFBOVESPA:USIM5,4.78351669
+71487,2015-04-24T10:00:00,BMFBOVESPA:USIM5,4.76757164
+71488,2015-04-27T10:00:00,BMFBOVESPA:USIM5,4.97485736
+71489,2015-04-28T10:00:00,BMFBOVESPA:USIM5,4.727709
+71490,2015-04-29T10:00:00,BMFBOVESPA:USIM5,4.76993192
+71491,2015-04-30T10:00:00,BMFBOVESPA:USIM5,4.78596531
+71492,2015-05-04T10:00:00,BMFBOVESPA:USIM5,5.13068308
+71493,2015-05-05T10:00:00,BMFBOVESPA:USIM5,5.33110038
+71494,2015-05-06T10:00:00,BMFBOVESPA:USIM5,5.58763454
+71495,2015-05-07T10:00:00,BMFBOVESPA:USIM5,5.02646608
+71496,2015-05-08T10:00:00,BMFBOVESPA:USIM5,4.76191523
+71497,2015-05-11T10:00:00,BMFBOVESPA:USIM5,4.86613223
+71498,2015-05-12T10:00:00,BMFBOVESPA:USIM5,4.72984846
+71499,2015-05-13T10:00:00,BMFBOVESPA:USIM5,4.49736438
+71500,2015-05-14T10:00:00,BMFBOVESPA:USIM5,4.40116408
+71501,2015-05-15T10:00:00,BMFBOVESPA:USIM5,4.36909731
+71502,2015-05-18T10:00:00,BMFBOVESPA:USIM5,4.36909731
+71503,2015-05-19T10:00:00,BMFBOVESPA:USIM5,4.20876346
+71504,2015-05-20T10:00:00,BMFBOVESPA:USIM5,4.29694708
+71505,2015-05-21T10:00:00,BMFBOVESPA:USIM5,4.32901385
+71506,2015-05-22T10:00:00,BMFBOVESPA:USIM5,4.24884692
+71507,2015-05-25T10:00:00,BMFBOVESPA:USIM5,4.24884692
+71508,2015-05-26T10:00:00,BMFBOVESPA:USIM5,4.377114
+71509,2015-05-27T10:00:00,BMFBOVESPA:USIM5,4.33703054
+71510,2015-05-28T10:00:00,BMFBOVESPA:USIM5,4.12057985
+71511,2015-05-29T10:00:00,BMFBOVESPA:USIM5,4.08851308
+71512,2015-06-01T10:00:00,BMFBOVESPA:USIM5,4.04842962
+71513,2015-06-02T10:00:00,BMFBOVESPA:USIM5,4.13661323
+71514,2015-06-03T10:00:00,BMFBOVESPA:USIM5,4.04041292
+71515,2015-06-05T10:00:00,BMFBOVESPA:USIM5,3.93619592
+71516,2015-06-08T10:00:00,BMFBOVESPA:USIM5,3.82396223
+71517,2015-06-09T10:00:00,BMFBOVESPA:USIM5,3.856029
+71518,2015-06-10T10:00:00,BMFBOVESPA:USIM5,3.83197892
+71519,2015-06-11T10:00:00,BMFBOVESPA:USIM5,3.86404569
+71520,2015-06-12T10:00:00,BMFBOVESPA:USIM5,3.76784538
+71521,2015-06-15T10:00:00,BMFBOVESPA:USIM5,3.74379531
+71522,2015-06-16T10:00:00,BMFBOVESPA:USIM5,3.68767846
+71523,2015-06-17T10:00:00,BMFBOVESPA:USIM5,3.56742808
+71524,2015-06-18T10:00:00,BMFBOVESPA:USIM5,3.72776192
+71525,2015-06-19T10:00:00,BMFBOVESPA:USIM5,3.72776192
+71526,2015-06-22T10:00:00,BMFBOVESPA:USIM5,3.67164508
+71527,2015-06-23T10:00:00,BMFBOVESPA:USIM5,3.63156162
+71528,2015-06-24T10:00:00,BMFBOVESPA:USIM5,3.52734462
+71529,2015-06-25T10:00:00,BMFBOVESPA:USIM5,3.39907754
+71530,2015-06-26T10:00:00,BMFBOVESPA:USIM5,3.48726115
+71531,2015-06-29T10:00:00,BMFBOVESPA:USIM5,3.46321108
+71532,2015-06-30T10:00:00,BMFBOVESPA:USIM5,3.30287723
+71533,2015-07-01T10:00:00,BMFBOVESPA:USIM5,3.27882715
+71534,2015-07-02T10:00:00,BMFBOVESPA:USIM5,3.29486054
+71535,2015-07-03T10:00:00,BMFBOVESPA:USIM5,3.230727
+71536,2015-07-06T10:00:00,BMFBOVESPA:USIM5,3.35097738
+71537,2015-07-07T10:00:00,BMFBOVESPA:USIM5,3.34296069
+71538,2015-07-08T10:00:00,BMFBOVESPA:USIM5,3.230727
+71539,2015-07-10T10:00:00,BMFBOVESPA:USIM5,3.28684385
+71540,2015-07-13T10:00:00,BMFBOVESPA:USIM5,3.47122777
+71541,2015-07-14T10:00:00,BMFBOVESPA:USIM5,3.42312762
+71542,2015-07-15T10:00:00,BMFBOVESPA:USIM5,3.44717769
+71543,2015-07-16T10:00:00,BMFBOVESPA:USIM5,3.32692731
+71544,2015-07-17T10:00:00,BMFBOVESPA:USIM5,3.20667692
+71545,2015-07-20T10:00:00,BMFBOVESPA:USIM5,3.16659346
+71546,2015-07-21T10:00:00,BMFBOVESPA:USIM5,3.07840985
+71547,2015-07-22T10:00:00,BMFBOVESPA:USIM5,2.99824292
+71548,2015-07-23T10:00:00,BMFBOVESPA:USIM5,3.10245992
+71549,2015-07-24T10:00:00,BMFBOVESPA:USIM5,3.07840985
+71550,2015-07-27T10:00:00,BMFBOVESPA:USIM5,2.99824292
+71551,2015-07-28T10:00:00,BMFBOVESPA:USIM5,3.24676038
+71552,2015-07-29T10:00:00,BMFBOVESPA:USIM5,3.15056008
+71553,2015-07-30T10:00:00,BMFBOVESPA:USIM5,3.08642654
+71554,2015-07-31T10:00:00,BMFBOVESPA:USIM5,3.15056008
+71555,2015-08-03T10:00:00,BMFBOVESPA:USIM5,3.19866023
+71556,2015-08-04T10:00:00,BMFBOVESPA:USIM5,3.34296069
+71557,2015-08-05T10:00:00,BMFBOVESPA:USIM5,3.34296069
+71558,2015-08-06T10:00:00,BMFBOVESPA:USIM5,3.26279377
+71559,2015-08-07T10:00:00,BMFBOVESPA:USIM5,3.16659346
+71560,2015-08-10T10:00:00,BMFBOVESPA:USIM5,3.14254338
+71561,2015-08-11T10:00:00,BMFBOVESPA:USIM5,3.03832638
+71562,2015-08-12T10:00:00,BMFBOVESPA:USIM5,2.93410938
+71563,2015-08-13T10:00:00,BMFBOVESPA:USIM5,2.85394246
+71564,2015-08-14T10:00:00,BMFBOVESPA:USIM5,2.78179223
+71565,2015-08-17T10:00:00,BMFBOVESPA:USIM5,2.80584231
+71566,2015-08-18T10:00:00,BMFBOVESPA:USIM5,2.69360862
+71567,2015-08-19T10:00:00,BMFBOVESPA:USIM5,2.58939162
+71568,2015-08-20T10:00:00,BMFBOVESPA:USIM5,2.52525808
+71569,2015-08-21T10:00:00,BMFBOVESPA:USIM5,2.46112454
+71570,2015-08-24T10:00:00,BMFBOVESPA:USIM5,2.20459038
+71571,2015-08-25T10:00:00,BMFBOVESPA:USIM5,2.14847354
+71572,2015-08-26T10:00:00,BMFBOVESPA:USIM5,2.31682408
+71573,2015-08-27T10:00:00,BMFBOVESPA:USIM5,2.45310785
+71574,2015-08-28T10:00:00,BMFBOVESPA:USIM5,2.38095762
+71575,2015-08-31T10:00:00,BMFBOVESPA:USIM5,2.38897431
+71576,2015-09-01T10:00:00,BMFBOVESPA:USIM5,2.48517462
+71577,2015-09-02T10:00:00,BMFBOVESPA:USIM5,2.605425
+71578,2015-09-03T10:00:00,BMFBOVESPA:USIM5,2.56534154
+71579,2015-09-04T10:00:00,BMFBOVESPA:USIM5,2.77377554
+71580,2015-09-08T10:00:00,BMFBOVESPA:USIM5,2.99022623
+71581,2015-09-09T10:00:00,BMFBOVESPA:USIM5,3.01427631
+71582,2015-09-10T10:00:00,BMFBOVESPA:USIM5,3.39907754
+71583,2015-09-11T10:00:00,BMFBOVESPA:USIM5,3.72776192
+71584,2015-09-14T10:00:00,BMFBOVESPA:USIM5,3.43114431
+71585,2015-09-15T10:00:00,BMFBOVESPA:USIM5,3.40709423
+71586,2015-09-16T10:00:00,BMFBOVESPA:USIM5,3.55139469
+71587,2015-09-17T10:00:00,BMFBOVESPA:USIM5,3.49527785
+71588,2015-09-18T10:00:00,BMFBOVESPA:USIM5,3.51932792
+71589,2015-09-21T10:00:00,BMFBOVESPA:USIM5,3.41511092
+71590,2015-09-22T10:00:00,BMFBOVESPA:USIM5,3.13452669
+71591,2015-09-23T10:00:00,BMFBOVESPA:USIM5,2.65352515
+71592,2015-09-24T10:00:00,BMFBOVESPA:USIM5,2.83790908
+71593,2015-09-25T10:00:00,BMFBOVESPA:USIM5,2.73369208
+71594,2015-09-28T10:00:00,BMFBOVESPA:USIM5,2.74170877
+71595,2015-09-29T10:00:00,BMFBOVESPA:USIM5,2.74972546
+71596,2015-09-30T10:00:00,BMFBOVESPA:USIM5,2.68559192
+71597,2015-10-01T10:00:00,BMFBOVESPA:USIM5,2.501208
+71598,2015-10-02T10:00:00,BMFBOVESPA:USIM5,2.53327477
+71599,2015-10-05T10:00:00,BMFBOVESPA:USIM5,2.64550846
+71600,2015-10-06T10:00:00,BMFBOVESPA:USIM5,2.66154185
+71601,2015-10-07T10:00:00,BMFBOVESPA:USIM5,2.71765869
+71602,2015-10-08T10:00:00,BMFBOVESPA:USIM5,2.94212608
+71603,2015-10-09T10:00:00,BMFBOVESPA:USIM5,2.99022623
+71604,2015-10-13T10:00:00,BMFBOVESPA:USIM5,2.64550846
+71605,2015-10-14T10:00:00,BMFBOVESPA:USIM5,2.64550846
+71606,2015-10-15T10:00:00,BMFBOVESPA:USIM5,2.69360862
+71607,2015-10-16T10:00:00,BMFBOVESPA:USIM5,2.66955854
+71608,2015-10-19T09:00:00,BMFBOVESPA:USIM5,2.57335823
+71609,2015-10-20T09:00:00,BMFBOVESPA:USIM5,2.49319131
+71610,2015-10-21T09:00:00,BMFBOVESPA:USIM5,2.41302438
+71611,2015-10-22T09:00:00,BMFBOVESPA:USIM5,2.46112454
+71612,2015-10-23T09:00:00,BMFBOVESPA:USIM5,2.46112454
+71613,2015-10-26T09:00:00,BMFBOVESPA:USIM5,2.43707446
+71614,2015-10-27T09:00:00,BMFBOVESPA:USIM5,2.43707446
+71615,2015-10-28T09:00:00,BMFBOVESPA:USIM5,2.33285746
+71616,2015-10-29T09:00:00,BMFBOVESPA:USIM5,2.25269054
+71617,2015-10-30T09:00:00,BMFBOVESPA:USIM5,2.22864046
+71618,2015-11-03T09:00:00,BMFBOVESPA:USIM5,2.34889085
+71619,2015-11-04T09:00:00,BMFBOVESPA:USIM5,2.33285746
+71620,2015-11-05T09:00:00,BMFBOVESPA:USIM5,2.32484077
+71621,2015-11-06T09:00:00,BMFBOVESPA:USIM5,2.22062377
+71622,2015-11-09T09:00:00,BMFBOVESPA:USIM5,2.18054031
+71623,2015-11-10T09:00:00,BMFBOVESPA:USIM5,2.16450692
+71624,2015-11-11T09:00:00,BMFBOVESPA:USIM5,2.23665715
+71625,2015-11-12T09:00:00,BMFBOVESPA:USIM5,2.22864046
+71626,2015-11-13T09:00:00,BMFBOVESPA:USIM5,2.10839008
+71627,2015-11-16T09:00:00,BMFBOVESPA:USIM5,2.04425654
+71628,2015-11-17T09:00:00,BMFBOVESPA:USIM5,1.97210631
+71629,2015-11-18T09:00:00,BMFBOVESPA:USIM5,2.26070723
+71630,2015-11-19T09:00:00,BMFBOVESPA:USIM5,2.11640677
+71631,2015-11-23T09:00:00,BMFBOVESPA:USIM5,2.02020646
+71632,2015-11-24T09:00:00,BMFBOVESPA:USIM5,2.10037338
+71633,2015-11-25T09:00:00,BMFBOVESPA:USIM5,2.07632331
+71634,2015-11-26T09:00:00,BMFBOVESPA:USIM5,2.05227323
+71635,2015-11-27T09:00:00,BMFBOVESPA:USIM5,2.00417308
+71636,2015-11-30T09:00:00,BMFBOVESPA:USIM5,1.76367231
+71637,2015-12-01T09:00:00,BMFBOVESPA:USIM5,1.62738854
+71638,2015-12-02T09:00:00,BMFBOVESPA:USIM5,1.64342192
+71639,2015-12-03T09:00:00,BMFBOVESPA:USIM5,1.65945531
+71640,2015-12-04T09:00:00,BMFBOVESPA:USIM5,1.58730508
+71641,2015-12-07T09:00:00,BMFBOVESPA:USIM5,1.52317154
+71642,2015-12-08T09:00:00,BMFBOVESPA:USIM5,1.44300462
+71643,2015-12-09T09:00:00,BMFBOVESPA:USIM5,1.46705469
+71644,2015-12-10T09:00:00,BMFBOVESPA:USIM5,1.48308808
+71645,2015-12-11T09:00:00,BMFBOVESPA:USIM5,1.44300462
+71646,2015-12-14T09:00:00,BMFBOVESPA:USIM5,1.39490446
+71647,2015-12-15T09:00:00,BMFBOVESPA:USIM5,1.34680431
+71648,2015-12-16T09:00:00,BMFBOVESPA:USIM5,1.28267077
+71649,2015-12-17T09:00:00,BMFBOVESPA:USIM5,1.21853723
+71650,2015-12-18T09:00:00,BMFBOVESPA:USIM5,1.16242038
+71651,2015-12-21T09:00:00,BMFBOVESPA:USIM5,1.22655392
+71652,2015-12-22T09:00:00,BMFBOVESPA:USIM5,1.21052054
+71653,2015-12-23T09:00:00,BMFBOVESPA:USIM5,1.24258731
+71654,2015-12-28T09:00:00,BMFBOVESPA:USIM5,1.26663738
+71655,2015-12-29T09:00:00,BMFBOVESPA:USIM5,1.24258731
+71656,2015-12-30T09:00:00,BMFBOVESPA:USIM5,1.24258731
+71657,2016-01-04T09:00:00,BMFBOVESPA:USIM5,1.17043708
+71658,2016-01-05T09:00:00,BMFBOVESPA:USIM5,1.07423677
+71659,2016-01-06T09:00:00,BMFBOVESPA:USIM5,0.97803646
+71660,2016-01-07T09:00:00,BMFBOVESPA:USIM5,0.92191962
+71661,2016-01-08T09:00:00,BMFBOVESPA:USIM5,0.94596969
+71662,2016-01-11T09:00:00,BMFBOVESPA:USIM5,0.96200308
+71663,2016-01-12T09:00:00,BMFBOVESPA:USIM5,0.92191962
+71664,2016-01-13T09:00:00,BMFBOVESPA:USIM5,0.82571931
+71665,2016-01-14T09:00:00,BMFBOVESPA:USIM5,0.833736
+71666,2016-01-15T09:00:00,BMFBOVESPA:USIM5,0.76960246
+71667,2016-01-18T09:00:00,BMFBOVESPA:USIM5,0.81770262
+71668,2016-01-19T09:00:00,BMFBOVESPA:USIM5,0.80968592
+71669,2016-01-20T09:00:00,BMFBOVESPA:USIM5,0.81770262
+71670,2016-01-21T09:00:00,BMFBOVESPA:USIM5,0.78563585
+71671,2016-01-22T09:00:00,BMFBOVESPA:USIM5,0.80166923
+71672,2016-01-26T09:00:00,BMFBOVESPA:USIM5,0.77761915
+71673,2016-01-27T09:00:00,BMFBOVESPA:USIM5,0.72150231
+71674,2016-01-28T09:00:00,BMFBOVESPA:USIM5,0.68943554
+71675,2016-01-29T09:00:00,BMFBOVESPA:USIM5,0.68141885
+71676,2016-02-01T09:00:00,BMFBOVESPA:USIM5,0.76960246
+71677,2016-02-02T09:00:00,BMFBOVESPA:USIM5,0.75356908
+71678,2016-02-03T09:00:00,BMFBOVESPA:USIM5,0.76960246
+71679,2016-02-04T09:00:00,BMFBOVESPA:USIM5,0.81770262
+71680,2016-02-05T09:00:00,BMFBOVESPA:USIM5,0.80968592
+71681,2016-02-10T09:00:00,BMFBOVESPA:USIM5,0.77761915
+71682,2016-02-11T09:00:00,BMFBOVESPA:USIM5,0.68141885
+71683,2016-02-12T09:00:00,BMFBOVESPA:USIM5,0.68141885
+71684,2016-02-15T09:00:00,BMFBOVESPA:USIM5,0.72150231
+71685,2016-02-16T09:00:00,BMFBOVESPA:USIM5,0.75356908
+71686,2016-02-17T09:00:00,BMFBOVESPA:USIM5,0.80166923
+71687,2016-02-18T09:00:00,BMFBOVESPA:USIM5,0.69745223
+71688,2016-02-19T09:00:00,BMFBOVESPA:USIM5,0.70546892
+71689,2016-02-22T10:00:00,BMFBOVESPA:USIM5,0.73753569
+71690,2016-02-23T10:00:00,BMFBOVESPA:USIM5,0.73753569
+71691,2016-02-24T10:00:00,BMFBOVESPA:USIM5,0.73753569
+71692,2016-02-25T10:00:00,BMFBOVESPA:USIM5,0.729519
+71693,2016-02-26T10:00:00,BMFBOVESPA:USIM5,0.70546892
+71694,2016-02-29T10:00:00,BMFBOVESPA:USIM5,0.72150231
+71695,2016-03-01T10:00:00,BMFBOVESPA:USIM5,0.729519
+71696,2016-03-02T10:00:00,BMFBOVESPA:USIM5,0.75356908
+71697,2016-03-03T10:00:00,BMFBOVESPA:USIM5,1.01811992
+71698,2016-03-04T10:00:00,BMFBOVESPA:USIM5,1.09027015
+71699,2016-03-07T10:00:00,BMFBOVESPA:USIM5,1.17043708
+71700,2016-03-08T10:00:00,BMFBOVESPA:USIM5,1.146387
+71701,2016-03-09T10:00:00,BMFBOVESPA:USIM5,1.53920492
+71702,2016-03-10T10:00:00,BMFBOVESPA:USIM5,1.69152208
+71703,2016-03-11T10:00:00,BMFBOVESPA:USIM5,1.61937185
+71704,2016-03-14T10:00:00,BMFBOVESPA:USIM5,1.48308808
+71705,2016-03-15T10:00:00,BMFBOVESPA:USIM5,1.250604
+71706,2016-03-16T10:00:00,BMFBOVESPA:USIM5,1.38688777
+71707,2016-03-17T10:00:00,BMFBOVESPA:USIM5,1.53118823
+71708,2016-03-18T10:00:00,BMFBOVESPA:USIM5,1.53118823
+71709,2016-03-21T10:00:00,BMFBOVESPA:USIM5,1.563255
+71710,2016-03-22T10:00:00,BMFBOVESPA:USIM5,1.56546539
+71711,2016-03-23T10:00:00,BMFBOVESPA:USIM5,1.43500994
+71712,2016-03-24T10:00:00,BMFBOVESPA:USIM5,1.4920842
+71713,2016-03-28T10:00:00,BMFBOVESPA:USIM5,1.5165446
+71714,2016-03-29T10:00:00,BMFBOVESPA:USIM5,1.48393073
+71715,2016-03-30T10:00:00,BMFBOVESPA:USIM5,1.4920842
+71716,2016-03-31T10:00:00,BMFBOVESPA:USIM5,1.47577727
+71717,2016-04-01T10:00:00,BMFBOVESPA:USIM5,1.45947034
+71718,2016-04-04T10:00:00,BMFBOVESPA:USIM5,1.34532182
+71719,2016-04-05T10:00:00,BMFBOVESPA:USIM5,1.30455449
+71720,2016-04-06T10:00:00,BMFBOVESPA:USIM5,1.18225251
+71721,2016-04-07T10:00:00,BMFBOVESPA:USIM5,1.19855944
+71722,2016-04-08T10:00:00,BMFBOVESPA:USIM5,1.36978221
+71723,2016-04-11T10:00:00,BMFBOVESPA:USIM5,1.45947034
+71724,2016-04-12T10:00:00,BMFBOVESPA:USIM5,1.62253965
+71725,2016-04-13T10:00:00,BMFBOVESPA:USIM5,1.81006936
+71726,2016-04-14T10:00:00,BMFBOVESPA:USIM5,1.63069311
+71727,2016-04-15T10:00:00,BMFBOVESPA:USIM5,1.71222777
+71728,2016-04-18T10:00:00,BMFBOVESPA:USIM5,1.68776737
+71729,2016-04-19T10:00:00,BMFBOVESPA:USIM5,1.86714361
+71730,2016-04-20T10:00:00,BMFBOVESPA:USIM5,2.04651986
+71731,2016-04-22T10:00:00,BMFBOVESPA:USIM5,2.11990105
+71732,2016-04-25T10:00:00,BMFBOVESPA:USIM5,1.89975748
+71733,2016-04-26T10:00:00,BMFBOVESPA:USIM5,1.95683174
+71734,2016-04-27T10:00:00,BMFBOVESPA:USIM5,2.10359412
+71735,2016-04-28T10:00:00,BMFBOVESPA:USIM5,2.00575253
+71736,2016-04-29T10:00:00,BMFBOVESPA:USIM5,2.03836639
+71737,2016-05-02T10:00:00,BMFBOVESPA:USIM5,2.03021293
+71738,2016-05-03T10:00:00,BMFBOVESPA:USIM5,1.87529708
+71739,2016-05-04T10:00:00,BMFBOVESPA:USIM5,1.98129213
+71740,2016-05-05T10:00:00,BMFBOVESPA:USIM5,1.92421787
+71741,2016-05-06T10:00:00,BMFBOVESPA:USIM5,1.89975748
+71742,2016-05-09T10:00:00,BMFBOVESPA:USIM5,1.7285347
+71743,2016-05-10T10:00:00,BMFBOVESPA:USIM5,1.89975748
+71744,2016-05-11T10:00:00,BMFBOVESPA:USIM5,1.9405248
+71745,2016-05-12T10:00:00,BMFBOVESPA:USIM5,1.89160401
+71746,2016-05-13T10:00:00,BMFBOVESPA:USIM5,1.78560896
+71747,2016-05-16T10:00:00,BMFBOVESPA:USIM5,1.77745549
+71748,2016-05-17T10:00:00,BMFBOVESPA:USIM5,1.76114856
+71749,2016-05-18T10:00:00,BMFBOVESPA:USIM5,1.65515351
+71750,2016-05-19T10:00:00,BMFBOVESPA:USIM5,1.53285153
+71751,2016-05-20T10:00:00,BMFBOVESPA:USIM5,1.4920842
+71752,2016-05-23T10:00:00,BMFBOVESPA:USIM5,1.41870301
+71753,2016-05-24T10:00:00,BMFBOVESPA:USIM5,1.38608915
+71754,2016-05-25T10:00:00,BMFBOVESPA:USIM5,1.41870301
+71755,2016-05-27T10:00:00,BMFBOVESPA:USIM5,1.38608915
+71756,2016-05-30T10:00:00,BMFBOVESPA:USIM5,1.35347528
+71757,2016-05-31T10:00:00,BMFBOVESPA:USIM5,1.36162875
+71758,2016-06-01T10:00:00,BMFBOVESPA:USIM5,1.35347528
+71759,2016-06-02T10:00:00,BMFBOVESPA:USIM5,1.40239608
+71760,2016-06-03T10:00:00,BMFBOVESPA:USIM5,1.48393073
+71761,2016-06-06T10:00:00,BMFBOVESPA:USIM5,1.56546539
+71762,2016-06-07T10:00:00,BMFBOVESPA:USIM5,1.53285153
+71763,2016-06-08T10:00:00,BMFBOVESPA:USIM5,1.71222777
+71764,2016-06-09T10:00:00,BMFBOVESPA:USIM5,1.62253965
+71765,2016-06-10T10:00:00,BMFBOVESPA:USIM5,1.45947034
+71766,2016-06-13T10:00:00,BMFBOVESPA:USIM5,1.4431634
+71767,2016-06-14T10:00:00,BMFBOVESPA:USIM5,1.36162875
+71768,2016-06-15T10:00:00,BMFBOVESPA:USIM5,1.67146044
+71769,2016-06-16T10:00:00,BMFBOVESPA:USIM5,1.63884658
+71770,2016-06-17T10:00:00,BMFBOVESPA:USIM5,1.67961391
+71771,2016-06-20T10:00:00,BMFBOVESPA:USIM5,1.69592084
+71772,2016-06-21T10:00:00,BMFBOVESPA:USIM5,1.72038123
+71773,2016-06-22T10:00:00,BMFBOVESPA:USIM5,1.74484163
+71774,2016-06-23T10:00:00,BMFBOVESPA:USIM5,1.80191589
+71775,2016-06-24T10:00:00,BMFBOVESPA:USIM5,1.67146044
+71776,2016-06-27T10:00:00,BMFBOVESPA:USIM5,1.64700004
+71777,2016-06-28T10:00:00,BMFBOVESPA:USIM5,1.67146044
+71778,2016-06-29T10:00:00,BMFBOVESPA:USIM5,1.64700004
+71779,2016-06-30T10:00:00,BMFBOVESPA:USIM5,1.60623272
+71780,2016-07-01T10:00:00,BMFBOVESPA:USIM5,1.69592084
+71781,2016-07-04T10:00:00,BMFBOVESPA:USIM5,1.7285347
+71782,2016-07-05T10:00:00,BMFBOVESPA:USIM5,1.65515351
+71783,2016-07-06T10:00:00,BMFBOVESPA:USIM5,1.68776737
+71784,2016-07-07T10:00:00,BMFBOVESPA:USIM5,1.64700004
+71785,2016-07-08T10:00:00,BMFBOVESPA:USIM5,1.66330698
+71786,2016-07-11T10:00:00,BMFBOVESPA:USIM5,1.68776737
+71787,2016-07-12T10:00:00,BMFBOVESPA:USIM5,1.73668817
+71788,2016-07-13T10:00:00,BMFBOVESPA:USIM5,1.7529951
+71789,2016-07-14T10:00:00,BMFBOVESPA:USIM5,1.76930203
+71790,2016-07-15T10:00:00,BMFBOVESPA:USIM5,1.91606441
+71791,2016-07-18T10:00:00,BMFBOVESPA:USIM5,2.06282679
+71792,2016-07-19T10:00:00,BMFBOVESPA:USIM5,1.97313867
+71793,2016-07-20T10:00:00,BMFBOVESPA:USIM5,2.03021293
+71794,2016-07-21T10:00:00,BMFBOVESPA:USIM5,2.23404956
+71795,2016-07-22T10:00:00,BMFBOVESPA:USIM5,2.29112382
+71796,2016-07-25T10:00:00,BMFBOVESPA:USIM5,2.34004462
+71797,2016-07-26T10:00:00,BMFBOVESPA:USIM5,2.47865353
+71798,2016-07-27T10:00:00,BMFBOVESPA:USIM5,2.6987971
+71799,2016-07-28T10:00:00,BMFBOVESPA:USIM5,2.76402483
+71800,2016-07-29T10:00:00,BMFBOVESPA:USIM5,3.05754959
+71801,2016-08-01T10:00:00,BMFBOVESPA:USIM5,3.13093078
+71802,2016-08-02T10:00:00,BMFBOVESPA:USIM5,2.94340107
+71803,2016-08-03T10:00:00,BMFBOVESPA:USIM5,3.22877236
+71804,2016-08-04T10:00:00,BMFBOVESPA:USIM5,3.22877236
+71805,2016-08-05T10:00:00,BMFBOVESPA:USIM5,3.14723771
+71806,2016-08-08T10:00:00,BMFBOVESPA:USIM5,3.00047533
+71807,2016-08-09T10:00:00,BMFBOVESPA:USIM5,3.09831691
+71808,2016-08-10T10:00:00,BMFBOVESPA:USIM5,2.99232186
+71809,2016-08-11T10:00:00,BMFBOVESPA:USIM5,3.08200998
+71810,2016-08-12T10:00:00,BMFBOVESPA:USIM5,3.03308919
+71811,2016-08-15T10:00:00,BMFBOVESPA:USIM5,3.21246543
+71812,2016-08-16T10:00:00,BMFBOVESPA:USIM5,3.15539117
+71813,2016-08-17T10:00:00,BMFBOVESPA:USIM5,3.18800504
+71814,2016-08-18T10:00:00,BMFBOVESPA:USIM5,3.16354464
+71815,2016-08-19T10:00:00,BMFBOVESPA:USIM5,3.13093078
+71816,2016-08-22T10:00:00,BMFBOVESPA:USIM5,2.94340107
+71817,2016-08-23T10:00:00,BMFBOVESPA:USIM5,3.04124266
+71818,2016-08-24T10:00:00,BMFBOVESPA:USIM5,2.79663869
+71819,2016-08-25T10:00:00,BMFBOVESPA:USIM5,2.73956443
+71820,2016-08-26T10:00:00,BMFBOVESPA:USIM5,2.91894067
+71821,2016-08-29T10:00:00,BMFBOVESPA:USIM5,2.79663869
+71822,2016-08-30T10:00:00,BMFBOVESPA:USIM5,2.75587136
+71823,2016-08-31T10:00:00,BMFBOVESPA:USIM5,2.82925255
+71824,2016-09-01T10:00:00,BMFBOVESPA:USIM5,2.80479215
+71825,2016-09-02T10:00:00,BMFBOVESPA:USIM5,3.09016345
+71826,2016-09-05T10:00:00,BMFBOVESPA:USIM5,3.13908424
+71827,2016-09-06T10:00:00,BMFBOVESPA:USIM5,3.17985157
+71828,2016-09-08T10:00:00,BMFBOVESPA:USIM5,3.29400009
+71829,2016-09-09T10:00:00,BMFBOVESPA:USIM5,3.13908424
+71830,2016-09-12T10:00:00,BMFBOVESPA:USIM5,3.1716981
+71831,2016-09-13T10:00:00,BMFBOVESPA:USIM5,2.92709414
+71832,2016-09-14T10:00:00,BMFBOVESPA:USIM5,2.91078721
+71833,2016-09-15T10:00:00,BMFBOVESPA:USIM5,2.89448028
+71834,2016-09-16T10:00:00,BMFBOVESPA:USIM5,2.78848522
+71835,2016-09-19T10:00:00,BMFBOVESPA:USIM5,2.7477179
+71836,2016-09-20T10:00:00,BMFBOVESPA:USIM5,2.77217829
+71837,2016-09-21T10:00:00,BMFBOVESPA:USIM5,2.97601493
+71838,2016-09-22T10:00:00,BMFBOVESPA:USIM5,2.94340107
+71839,2016-09-23T10:00:00,BMFBOVESPA:USIM5,2.91078721
+71840,2016-09-26T10:00:00,BMFBOVESPA:USIM5,2.87817334
+71841,2016-09-27T10:00:00,BMFBOVESPA:USIM5,2.79663869
+71842,2016-09-28T10:00:00,BMFBOVESPA:USIM5,2.97601493
+71843,2016-09-29T10:00:00,BMFBOVESPA:USIM5,2.97601493
+71844,2016-09-30T10:00:00,BMFBOVESPA:USIM5,2.87817334
+71845,2016-10-03T10:00:00,BMFBOVESPA:USIM5,2.91078721
+71846,2016-10-04T10:00:00,BMFBOVESPA:USIM5,2.91894067
+71847,2016-10-05T10:00:00,BMFBOVESPA:USIM5,3.03308919
+71848,2016-10-06T10:00:00,BMFBOVESPA:USIM5,2.97601493
+71849,2016-10-07T10:00:00,BMFBOVESPA:USIM5,3.05754959
+71850,2016-10-10T10:00:00,BMFBOVESPA:USIM5,3.08200998
+71851,2016-10-11T10:00:00,BMFBOVESPA:USIM5,3.02493572
+71852,2016-10-13T10:00:00,BMFBOVESPA:USIM5,2.89448028
+71853,2016-10-14T10:00:00,BMFBOVESPA:USIM5,2.90263374
+71854,2016-10-17T09:00:00,BMFBOVESPA:USIM5,2.91894067
+71855,2016-10-18T09:00:00,BMFBOVESPA:USIM5,2.97601493
+71856,2016-10-19T09:00:00,BMFBOVESPA:USIM5,3.00047533
+71857,2016-10-20T09:00:00,BMFBOVESPA:USIM5,3.03308919
+71858,2016-10-21T09:00:00,BMFBOVESPA:USIM5,3.22877236
+71859,2016-10-24T09:00:00,BMFBOVESPA:USIM5,3.32661395
+71860,2016-10-25T09:00:00,BMFBOVESPA:USIM5,3.40814861
+71861,2016-10-26T09:00:00,BMFBOVESPA:USIM5,3.35107435
+71862,2016-10-27T09:00:00,BMFBOVESPA:USIM5,3.39184167
+71863,2016-10-28T09:00:00,BMFBOVESPA:USIM5,3.77505456
+71864,2016-10-31T09:00:00,BMFBOVESPA:USIM5,3.67721297
+71865,2016-11-01T09:00:00,BMFBOVESPA:USIM5,3.4815298
+71866,2016-11-03T09:00:00,BMFBOVESPA:USIM5,3.26138623
+71867,2016-11-04T09:00:00,BMFBOVESPA:USIM5,3.16354464
+71868,2016-11-07T09:00:00,BMFBOVESPA:USIM5,3.44891593
+71869,2016-11-08T09:00:00,BMFBOVESPA:USIM5,3.47337633
+71870,2016-11-09T09:00:00,BMFBOVESPA:USIM5,3.48968326
+71871,2016-11-10T09:00:00,BMFBOVESPA:USIM5,3.46522287
+71872,2016-11-11T09:00:00,BMFBOVESPA:USIM5,3.1961585
+71873,2016-11-14T09:00:00,BMFBOVESPA:USIM5,3.44076247
+71874,2016-11-16T09:00:00,BMFBOVESPA:USIM5,3.22877236
+71875,2016-11-17T09:00:00,BMFBOVESPA:USIM5,3.21246543
+71876,2016-11-18T09:00:00,BMFBOVESPA:USIM5,3.25323276
+71877,2016-11-21T09:00:00,BMFBOVESPA:USIM5,3.33476742
+71878,2016-11-22T09:00:00,BMFBOVESPA:USIM5,3.432609
+71879,2016-11-23T09:00:00,BMFBOVESPA:USIM5,3.68536644
+71880,2016-11-24T09:00:00,BMFBOVESPA:USIM5,3.59567831
+71881,2016-11-25T09:00:00,BMFBOVESPA:USIM5,3.62013871
+71882,2016-11-28T09:00:00,BMFBOVESPA:USIM5,3.73428723
+71883,2016-11-29T09:00:00,BMFBOVESPA:USIM5,3.50599019
+71884,2016-11-30T09:00:00,BMFBOVESPA:USIM5,3.38368821
+71885,2016-12-01T09:00:00,BMFBOVESPA:USIM5,3.27769316
+71886,2016-12-02T09:00:00,BMFBOVESPA:USIM5,3.23692583
+71887,2016-12-05T09:00:00,BMFBOVESPA:USIM5,3.29400009
+71888,2016-12-06T09:00:00,BMFBOVESPA:USIM5,3.26953969
+71889,2016-12-07T09:00:00,BMFBOVESPA:USIM5,3.39184167
+71890,2016-12-08T09:00:00,BMFBOVESPA:USIM5,3.35922781
+71891,2016-12-09T09:00:00,BMFBOVESPA:USIM5,3.26138623
+71892,2016-12-12T09:00:00,BMFBOVESPA:USIM5,3.1961585
+71893,2016-12-13T09:00:00,BMFBOVESPA:USIM5,3.22877236
+71894,2016-12-14T09:00:00,BMFBOVESPA:USIM5,3.13908424
+71895,2016-12-15T09:00:00,BMFBOVESPA:USIM5,3.30215355
+71896,2016-12-16T09:00:00,BMFBOVESPA:USIM5,3.23692583
+71897,2016-12-19T09:00:00,BMFBOVESPA:USIM5,3.16354464
+71898,2016-12-20T09:00:00,BMFBOVESPA:USIM5,3.20431197
+71899,2016-12-21T09:00:00,BMFBOVESPA:USIM5,3.29400009
+71900,2016-12-22T09:00:00,BMFBOVESPA:USIM5,3.22877236
+71901,2016-12-23T09:00:00,BMFBOVESPA:USIM5,3.2206189
+71902,2016-12-26T09:00:00,BMFBOVESPA:USIM5,3.26138623
+71903,2016-12-27T09:00:00,BMFBOVESPA:USIM5,3.34292088
+71904,2016-12-28T09:00:00,BMFBOVESPA:USIM5,3.31846048
+71905,2016-12-29T09:00:00,BMFBOVESPA:USIM5,3.34292088
+71906,2017-01-02T09:00:00,BMFBOVESPA:USIM5,3.32661395
+71907,2017-01-03T09:00:00,BMFBOVESPA:USIM5,3.49783673
+71908,2017-01-04T09:00:00,BMFBOVESPA:USIM5,3.70982683
+71909,2017-01-05T09:00:00,BMFBOVESPA:USIM5,3.75059416
+71910,2017-01-06T09:00:00,BMFBOVESPA:USIM5,3.64459911
+71911,2017-01-09T09:00:00,BMFBOVESPA:USIM5,3.6690595
+71912,2017-01-10T09:00:00,BMFBOVESPA:USIM5,3.68536644
+71913,2017-01-11T09:00:00,BMFBOVESPA:USIM5,3.61198525
+71914,2017-01-12T09:00:00,BMFBOVESPA:USIM5,3.70167337
+71915,2017-01-13T09:00:00,BMFBOVESPA:USIM5,3.70982683
+71916,2017-01-16T09:00:00,BMFBOVESPA:USIM5,3.89735654
+71917,2017-01-17T09:00:00,BMFBOVESPA:USIM5,3.84843575
+71918,2017-01-18T09:00:00,BMFBOVESPA:USIM5,3.77505456
+71919,2017-01-19T09:00:00,BMFBOVESPA:USIM5,3.73428723
+71920,2017-01-20T09:00:00,BMFBOVESPA:USIM5,3.9299704
+71921,2017-01-23T09:00:00,BMFBOVESPA:USIM5,4.25610902
+71922,2017-01-24T09:00:00,BMFBOVESPA:USIM5,4.19903477
+71923,2017-01-26T09:00:00,BMFBOVESPA:USIM5,4.10934664
+71924,2017-01-27T09:00:00,BMFBOVESPA:USIM5,4.23164863
+71925,2017-01-30T09:00:00,BMFBOVESPA:USIM5,4.10119318
+71926,2017-01-31T09:00:00,BMFBOVESPA:USIM5,4.28056942
+71927,2017-02-01T09:00:00,BMFBOVESPA:USIM5,4.28056942
+71928,2017-02-02T09:00:00,BMFBOVESPA:USIM5,4.25610902
+71929,2017-02-03T09:00:00,BMFBOVESPA:USIM5,4.23164863
+71930,2017-02-06T09:00:00,BMFBOVESPA:USIM5,4.15826744
+71931,2017-02-07T09:00:00,BMFBOVESPA:USIM5,4.14196051
+71932,2017-02-08T09:00:00,BMFBOVESPA:USIM5,4.15826744
+71933,2017-02-09T09:00:00,BMFBOVESPA:USIM5,4.14196051
+71934,2017-02-10T09:00:00,BMFBOVESPA:USIM5,4.37841101
+71935,2017-02-13T09:00:00,BMFBOVESPA:USIM5,4.43548527
+71936,2017-02-14T09:00:00,BMFBOVESPA:USIM5,4.44363873
+71937,2017-02-15T09:00:00,BMFBOVESPA:USIM5,4.50071299
+71938,2017-02-16T09:00:00,BMFBOVESPA:USIM5,4.4517922
+71939,2017-02-17T09:00:00,BMFBOVESPA:USIM5,4.44363873
+71940,2017-02-20T10:00:00,BMFBOVESPA:USIM5,4.44363873
+71941,2017-02-21T10:00:00,BMFBOVESPA:USIM5,4.41102487
+71942,2017-02-22T10:00:00,BMFBOVESPA:USIM5,4.30502982
+71943,2017-02-23T10:00:00,BMFBOVESPA:USIM5,4.10119318
+71944,2017-02-24T10:00:00,BMFBOVESPA:USIM5,4.01965852
+71945,2017-03-01T10:00:00,BMFBOVESPA:USIM5,4.08488625
+71946,2017-03-02T10:00:00,BMFBOVESPA:USIM5,4.05227239
+71947,2017-03-03T10:00:00,BMFBOVESPA:USIM5,4.23164863
+71948,2017-03-06T10:00:00,BMFBOVESPA:USIM5,4.17457437
+71949,2017-03-07T10:00:00,BMFBOVESPA:USIM5,4.05227239
+71950,2017-03-08T10:00:00,BMFBOVESPA:USIM5,3.88104961
+71951,2017-03-09T10:00:00,BMFBOVESPA:USIM5,3.94627733
+71952,2017-03-10T10:00:00,BMFBOVESPA:USIM5,3.78320802
+71953,2017-03-13T10:00:00,BMFBOVESPA:USIM5,3.84843575
+71954,2017-03-14T10:00:00,BMFBOVESPA:USIM5,3.79136149
+71955,2017-03-15T10:00:00,BMFBOVESPA:USIM5,3.98704466
+71956,2017-03-16T10:00:00,BMFBOVESPA:USIM5,3.84028228
+71957,2017-03-17T10:00:00,BMFBOVESPA:USIM5,3.61198525
+71958,2017-03-20T10:00:00,BMFBOVESPA:USIM5,3.64459911
+71959,2017-03-21T10:00:00,BMFBOVESPA:USIM5,3.37553474
+71960,2017-03-22T10:00:00,BMFBOVESPA:USIM5,3.42445554
+71961,2017-03-23T10:00:00,BMFBOVESPA:USIM5,3.39999514
+71962,2017-03-24T10:00:00,BMFBOVESPA:USIM5,3.30215355
+71963,2017-03-27T10:00:00,BMFBOVESPA:USIM5,3.58752485
+71964,2017-03-28T10:00:00,BMFBOVESPA:USIM5,3.53860406
+71965,2017-03-29T10:00:00,BMFBOVESPA:USIM5,3.62013871
+71966,2017-03-30T10:00:00,BMFBOVESPA:USIM5,3.59567831
+71967,2017-03-31T10:00:00,BMFBOVESPA:USIM5,3.62013871
+71968,2017-04-03T10:00:00,BMFBOVESPA:USIM5,3.56306445
+71969,2017-04-04T10:00:00,BMFBOVESPA:USIM5,3.51414366
+71970,2017-04-05T10:00:00,BMFBOVESPA:USIM5,3.35107435
+71971,2017-04-06T10:00:00,BMFBOVESPA:USIM5,3.21246543
+71972,2017-04-07T10:00:00,BMFBOVESPA:USIM5,3.27769316
+71973,2017-04-10T10:00:00,BMFBOVESPA:USIM5,3.31030702
+71974,2017-04-11T10:00:00,BMFBOVESPA:USIM5,3.23692583
+71975,2017-04-12T10:00:00,BMFBOVESPA:USIM5,3.09016345
+71976,2017-04-13T10:00:00,BMFBOVESPA:USIM5,3.01678226
+71977,2017-04-17T10:00:00,BMFBOVESPA:USIM5,3.25323276
+71978,2017-04-18T10:00:00,BMFBOVESPA:USIM5,3.22877236
+71979,2017-04-19T10:00:00,BMFBOVESPA:USIM5,3.22877236
+71980,2017-04-20T10:00:00,BMFBOVESPA:USIM5,3.29400009
+71981,2017-04-24T10:00:00,BMFBOVESPA:USIM5,3.28584662
+71982,2017-04-25T10:00:00,BMFBOVESPA:USIM5,3.30215355
+71983,2017-04-26T10:00:00,BMFBOVESPA:USIM5,3.4815298
+71984,2017-04-27T10:00:00,BMFBOVESPA:USIM5,3.38368821
+71985,2017-04-28T10:00:00,BMFBOVESPA:USIM5,3.47337633
+71986,2017-05-02T10:00:00,BMFBOVESPA:USIM5,3.59567831
+71987,2017-05-03T10:00:00,BMFBOVESPA:USIM5,3.4570694
+71988,2017-05-04T10:00:00,BMFBOVESPA:USIM5,3.27769316
+71989,2017-05-05T10:00:00,BMFBOVESPA:USIM5,3.40814861
+71990,2017-05-08T10:00:00,BMFBOVESPA:USIM5,3.34292088
+71991,2017-05-09T10:00:00,BMFBOVESPA:USIM5,3.41630207
+71992,2017-05-10T10:00:00,BMFBOVESPA:USIM5,3.50599019
+71993,2017-05-11T10:00:00,BMFBOVESPA:USIM5,3.48968326
+71994,2017-05-12T10:00:00,BMFBOVESPA:USIM5,3.37553474
+71995,2017-05-15T10:00:00,BMFBOVESPA:USIM5,3.57937138
+71996,2017-05-16T10:00:00,BMFBOVESPA:USIM5,3.6690595
+71997,2017-05-17T10:00:00,BMFBOVESPA:USIM5,3.58752485
+71998,2017-05-18T10:00:00,BMFBOVESPA:USIM5,3.00862879
+71999,2017-05-19T10:00:00,BMFBOVESPA:USIM5,3.17985157
+72000,2017-05-22T10:00:00,BMFBOVESPA:USIM5,3.1716981
+72001,2017-05-23T10:00:00,BMFBOVESPA:USIM5,3.26953969
+72002,2017-05-24T10:00:00,BMFBOVESPA:USIM5,3.30215355
+72003,2017-05-25T10:00:00,BMFBOVESPA:USIM5,3.31846048
+72004,2017-05-26T10:00:00,BMFBOVESPA:USIM5,3.31030702
+72005,2017-05-29T10:00:00,BMFBOVESPA:USIM5,3.33476742
+72006,2017-05-30T10:00:00,BMFBOVESPA:USIM5,3.33476742
+72007,2017-05-31T10:00:00,BMFBOVESPA:USIM5,3.23692583
+72008,2017-06-01T10:00:00,BMFBOVESPA:USIM5,3.17985157
+72009,2017-06-02T10:00:00,BMFBOVESPA:USIM5,3.22877236
+72010,2017-06-05T10:00:00,BMFBOVESPA:USIM5,3.20431197
+72011,2017-06-06T10:00:00,BMFBOVESPA:USIM5,3.24507929
+72012,2017-06-07T10:00:00,BMFBOVESPA:USIM5,3.22877236
+72013,2017-06-08T10:00:00,BMFBOVESPA:USIM5,3.26953969
+72014,2017-06-09T10:00:00,BMFBOVESPA:USIM5,3.2206189
+72015,2017-06-12T10:00:00,BMFBOVESPA:USIM5,3.21246543
+72016,2017-06-13T10:00:00,BMFBOVESPA:USIM5,3.21246543
+72017,2017-06-14T10:00:00,BMFBOVESPA:USIM5,3.22877236
+72018,2017-06-16T10:00:00,BMFBOVESPA:USIM5,3.25323276
+72019,2017-06-19T10:00:00,BMFBOVESPA:USIM5,3.24507929
+72020,2017-06-20T10:00:00,BMFBOVESPA:USIM5,3.17985157
+72021,2017-06-21T10:00:00,BMFBOVESPA:USIM5,3.21246543
+72022,2017-06-22T10:00:00,BMFBOVESPA:USIM5,3.28584662
+72023,2017-06-23T10:00:00,BMFBOVESPA:USIM5,3.42445554
+72024,2017-06-26T10:00:00,BMFBOVESPA:USIM5,3.57121792
+72025,2017-06-27T10:00:00,BMFBOVESPA:USIM5,3.56306445
+72026,2017-06-28T10:00:00,BMFBOVESPA:USIM5,3.6690595
+72027,2017-06-29T10:00:00,BMFBOVESPA:USIM5,3.68536644
+72028,2017-06-30T10:00:00,BMFBOVESPA:USIM5,3.75059416
+72029,2017-07-03T10:00:00,BMFBOVESPA:USIM5,3.83212882
+72030,2017-07-04T10:00:00,BMFBOVESPA:USIM5,3.80766842
+72031,2017-07-05T10:00:00,BMFBOVESPA:USIM5,3.86474268
+72032,2017-07-06T10:00:00,BMFBOVESPA:USIM5,3.94627733
+72033,2017-07-07T10:00:00,BMFBOVESPA:USIM5,3.9544308
+72034,2017-07-10T10:00:00,BMFBOVESPA:USIM5,4.01150506
+72035,2017-07-11T10:00:00,BMFBOVESPA:USIM5,4.07673278
+72036,2017-07-12T10:00:00,BMFBOVESPA:USIM5,4.13380704
+72037,2017-07-13T10:00:00,BMFBOVESPA:USIM5,4.09303971
+72038,2017-07-14T10:00:00,BMFBOVESPA:USIM5,4.07673278
+72039,2017-07-17T10:00:00,BMFBOVESPA:USIM5,4.07673278
+72040,2017-07-18T10:00:00,BMFBOVESPA:USIM5,4.01965852
+72041,2017-07-19T10:00:00,BMFBOVESPA:USIM5,4.07673278
+72042,2017-07-20T10:00:00,BMFBOVESPA:USIM5,4.01150506
+72043,2017-07-21T10:00:00,BMFBOVESPA:USIM5,4.03596545
+72044,2017-07-24T10:00:00,BMFBOVESPA:USIM5,4.11750011
+72045,2017-07-25T10:00:00,BMFBOVESPA:USIM5,4.15826744
+72046,2017-07-26T10:00:00,BMFBOVESPA:USIM5,4.05227239
+72047,2017-07-27T10:00:00,BMFBOVESPA:USIM5,4.09303971
+72048,2017-07-28T10:00:00,BMFBOVESPA:USIM5,4.1908813
+72049,2017-07-31T10:00:00,BMFBOVESPA:USIM5,4.2153417
+72050,2017-08-01T10:00:00,BMFBOVESPA:USIM5,4.30502982
+72051,2017-08-02T10:00:00,BMFBOVESPA:USIM5,4.48440606
+72052,2017-08-03T10:00:00,BMFBOVESPA:USIM5,4.50071299
+72053,2017-08-04T10:00:00,BMFBOVESPA:USIM5,4.49255953
+72054,2017-08-07T10:00:00,BMFBOVESPA:USIM5,4.72901003
+72055,2017-08-08T10:00:00,BMFBOVESPA:USIM5,4.77793082
+72056,2017-08-09T10:00:00,BMFBOVESPA:USIM5,4.74531696
+72057,2017-08-10T10:00:00,BMFBOVESPA:USIM5,4.80239122
+72058,2017-08-11T10:00:00,BMFBOVESPA:USIM5,4.78608429
+72059,2017-08-14T10:00:00,BMFBOVESPA:USIM5,4.73716349
+72060,2017-08-15T10:00:00,BMFBOVESPA:USIM5,4.64747537
+72061,2017-08-16T10:00:00,BMFBOVESPA:USIM5,4.81869815
+72062,2017-08-17T10:00:00,BMFBOVESPA:USIM5,4.86761894
+72063,2017-08-18T10:00:00,BMFBOVESPA:USIM5,4.91653974
+72064,2017-08-21T10:00:00,BMFBOVESPA:USIM5,4.9002328
+72065,2017-08-22T10:00:00,BMFBOVESPA:USIM5,5.08776251
+72066,2017-08-23T10:00:00,BMFBOVESPA:USIM5,5.28344569
+72067,2017-08-24T10:00:00,BMFBOVESPA:USIM5,5.50358926
+72068,2017-08-25T10:00:00,BMFBOVESPA:USIM5,5.3975942
+72069,2017-08-28T10:00:00,BMFBOVESPA:USIM5,5.29975262
+72070,2017-08-29T10:00:00,BMFBOVESPA:USIM5,5.33236648
+72071,2017-08-30T10:00:00,BMFBOVESPA:USIM5,5.34867341
+72072,2017-08-31T10:00:00,BMFBOVESPA:USIM5,5.61773777
+72073,2017-09-01T10:00:00,BMFBOVESPA:USIM5,6.19663383
+72074,2017-09-04T10:00:00,BMFBOVESPA:USIM5,6.68584176
+72075,2017-09-05T10:00:00,BMFBOVESPA:USIM5,6.57984671
+72076,2017-09-06T10:00:00,BMFBOVESPA:USIM5,6.79183682
+72077,2017-09-08T10:00:00,BMFBOVESPA:USIM5,6.6287675
+72078,2017-09-11T10:00:00,BMFBOVESPA:USIM5,6.95490613
+72079,2017-09-12T10:00:00,BMFBOVESPA:USIM5,6.93044573
+72080,2017-09-13T10:00:00,BMFBOVESPA:USIM5,6.89783187
+72081,2017-09-14T10:00:00,BMFBOVESPA:USIM5,6.87337147
+72082,2017-09-15T10:00:00,BMFBOVESPA:USIM5,7.07720811
+72083,2017-09-18T10:00:00,BMFBOVESPA:USIM5,7.58272298
+72084,2017-09-19T10:00:00,BMFBOVESPA:USIM5,7.50118832
+72085,2017-09-20T10:00:00,BMFBOVESPA:USIM5,7.6234903
+72086,2017-09-21T10:00:00,BMFBOVESPA:USIM5,7.76210003
+72087,2017-09-22T10:00:00,BMFBOVESPA:USIM5,7.66425763
+72088,2017-09-25T10:00:00,BMFBOVESPA:USIM5,6.71030216
+72089,2017-09-26T10:00:00,BMFBOVESPA:USIM5,6.81629721
+72090,2017-09-27T10:00:00,BMFBOVESPA:USIM5,6.49831206
+72091,2017-09-28T10:00:00,BMFBOVESPA:USIM5,6.18848036
+72092,2017-09-29T10:00:00,BMFBOVESPA:USIM5,6.34339621
+72093,2017-10-02T10:00:00,BMFBOVESPA:USIM5,6.43308433
+72094,2017-10-03T10:00:00,BMFBOVESPA:USIM5,7.06090118
+72095,2017-10-04T10:00:00,BMFBOVESPA:USIM5,7.35442675
+72096,2017-10-05T10:00:00,BMFBOVESPA:USIM5,7.30550515
+72097,2017-10-06T10:00:00,BMFBOVESPA:USIM5,7.6234903
+72098,2017-10-09T10:00:00,BMFBOVESPA:USIM5,7.48488139
+72099,2017-10-10T10:00:00,BMFBOVESPA:USIM5,7.70502496
+72100,2017-10-11T10:00:00,BMFBOVESPA:USIM5,7.9088616
+72101,2017-10-13T10:00:00,BMFBOVESPA:USIM5,8.41437646
+72102,2017-10-16T09:00:00,BMFBOVESPA:USIM5,8.3817626
+72103,2017-10-17T09:00:00,BMFBOVESPA:USIM5,8.11269824
+72104,2017-10-18T09:00:00,BMFBOVESPA:USIM5,7.87624774
+72105,2017-10-19T09:00:00,BMFBOVESPA:USIM5,8.22684675
+72106,2017-10-20T09:00:00,BMFBOVESPA:USIM5,8.23500022
+72107,2017-10-23T09:00:00,BMFBOVESPA:USIM5,7.86809427
+72108,2017-10-24T09:00:00,BMFBOVESPA:USIM5,8.1697725
+72109,2017-10-25T09:00:00,BMFBOVESPA:USIM5,8.08008437
+72110,2017-10-26T09:00:00,BMFBOVESPA:USIM5,7.97408932
+72111,2017-10-27T09:00:00,BMFBOVESPA:USIM5,7.44411406
+72112,2017-10-30T09:00:00,BMFBOVESPA:USIM5,7.10982197
+72113,2017-10-31T09:00:00,BMFBOVESPA:USIM5,7.18320316
+72114,2017-11-01T09:00:00,BMFBOVESPA:USIM5,6.92229226
+72115,2017-11-03T09:00:00,BMFBOVESPA:USIM5,6.80814375
+72116,2017-11-06T09:00:00,BMFBOVESPA:USIM5,7.23212396
+72117,2017-11-07T09:00:00,BMFBOVESPA:USIM5,6.60430711
+72118,2017-11-08T09:00:00,BMFBOVESPA:USIM5,7.13428237
+72119,2017-11-09T09:00:00,BMFBOVESPA:USIM5,6.94675348
+72120,2017-11-10T09:00:00,BMFBOVESPA:USIM5,7.02013385
+72121,2017-11-13T09:00:00,BMFBOVESPA:USIM5,7.30550515
+72122,2017-11-14T09:00:00,BMFBOVESPA:USIM5,6.75106949
+72123,2017-11-16T09:00:00,BMFBOVESPA:USIM5,7.01198039
+72124,2017-11-17T09:00:00,BMFBOVESPA:USIM5,7.11797544
+72125,2017-11-21T09:00:00,BMFBOVESPA:USIM5,7.6234903
+72126,2017-11-22T09:00:00,BMFBOVESPA:USIM5,7.63164377
+72127,2017-11-23T09:00:00,BMFBOVESPA:USIM5,7.53380218
+72128,2017-11-24T09:00:00,BMFBOVESPA:USIM5,7.48488139
+72129,2017-11-27T09:00:00,BMFBOVESPA:USIM5,7.66425763
+72130,2017-11-28T09:00:00,BMFBOVESPA:USIM5,7.55826339
+72131,2017-11-29T09:00:00,BMFBOVESPA:USIM5,7.25658435
+72132,2017-11-30T09:00:00,BMFBOVESPA:USIM5,6.97936652
+72133,2017-12-01T09:00:00,BMFBOVESPA:USIM5,7.24027742
+72134,2017-12-04T09:00:00,BMFBOVESPA:USIM5,7.32181208
+72135,2017-12-05T09:00:00,BMFBOVESPA:USIM5,7.01198039
+72136,2017-12-06T09:00:00,BMFBOVESPA:USIM5,7.21581702
+72137,2017-12-07T09:00:00,BMFBOVESPA:USIM5,7.1261289
+72138,2017-12-08T09:00:00,BMFBOVESPA:USIM5,7.06090118
+72139,2017-12-11T09:00:00,BMFBOVESPA:USIM5,7.28919821
+72140,2017-12-12T09:00:00,BMFBOVESPA:USIM5,7.24027742
+72141,2017-12-13T09:00:00,BMFBOVESPA:USIM5,7.08536158
+72142,2017-12-14T09:00:00,BMFBOVESPA:USIM5,7.06090118
+72143,2017-12-15T09:00:00,BMFBOVESPA:USIM5,7.06905464
+72144,2017-12-18T09:00:00,BMFBOVESPA:USIM5,6.96305959
+72145,2017-12-19T09:00:00,BMFBOVESPA:USIM5,7.01198039
+72146,2017-12-20T09:00:00,BMFBOVESPA:USIM5,7.32996554
+72147,2017-12-21T09:00:00,BMFBOVESPA:USIM5,7.37888634
+72148,2017-12-22T09:00:00,BMFBOVESPA:USIM5,7.29735168
+72149,2017-12-26T09:00:00,BMFBOVESPA:USIM5,7.32996554
+72150,2017-12-27T09:00:00,BMFBOVESPA:USIM5,7.41965366
+72151,2017-12-28T09:00:00,BMFBOVESPA:USIM5,7.41965366
+72152,2018-01-02T09:00:00,BMFBOVESPA:USIM5,7.82732694
+72153,2018-01-03T09:00:00,BMFBOVESPA:USIM5,8.08823784
+72154,2018-01-04T09:00:00,BMFBOVESPA:USIM5,8.54483191
+72155,2018-01-05T09:00:00,BMFBOVESPA:USIM5,8.17792596
+72156,2018-01-08T09:00:00,BMFBOVESPA:USIM5,8.26761408
+72157,2018-01-09T09:00:00,BMFBOVESPA:USIM5,8.3573022
+72158,2018-01-10T09:00:00,BMFBOVESPA:USIM5,8.3573022
+72159,2018-01-11T09:00:00,BMFBOVESPA:USIM5,8.80574281
+72160,2018-01-12T09:00:00,BMFBOVESPA:USIM5,8.98511905
+72161,2018-01-15T09:00:00,BMFBOVESPA:USIM5,9.21341609
+72162,2018-01-16T09:00:00,BMFBOVESPA:USIM5,8.93619826
+72163,2018-01-17T09:00:00,BMFBOVESPA:USIM5,9.0911141
+72164,2018-01-18T09:00:00,BMFBOVESPA:USIM5,8.91173786
+72165,2018-01-19T09:00:00,BMFBOVESPA:USIM5,9.31941114
+72166,2018-01-22T09:00:00,BMFBOVESPA:USIM5,9.17264876
+72167,2018-01-23T09:00:00,BMFBOVESPA:USIM5,8.74051509
+72168,2018-01-24T09:00:00,BMFBOVESPA:USIM5,9.21341609
+72169,2018-01-26T09:00:00,BMFBOVESPA:USIM5,9.30310421
+72170,2018-01-29T09:00:00,BMFBOVESPA:USIM5,9.41725273
+72171,2018-01-30T09:00:00,BMFBOVESPA:USIM5,9.44171312
+72172,2018-01-31T09:00:00,BMFBOVESPA:USIM5,9.67001016
+72173,2018-02-01T09:00:00,BMFBOVESPA:USIM5,9.53955471
+72174,2018-02-02T09:00:00,BMFBOVESPA:USIM5,9.62108937
+72175,2018-02-05T09:00:00,BMFBOVESPA:USIM5,9.26233688
+72176,2018-02-06T09:00:00,BMFBOVESPA:USIM5,9.53955471
+72177,2018-02-07T09:00:00,BMFBOVESPA:USIM5,9.45802006
+72178,2018-02-08T09:00:00,BMFBOVESPA:USIM5,9.23787648
+72179,2018-02-09T09:00:00,BMFBOVESPA:USIM5,9.15634183
+72180,2018-02-14T09:00:00,BMFBOVESPA:USIM5,9.75969828
+72181,2018-02-15T09:00:00,BMFBOVESPA:USIM5,9.89015373
+72182,2018-02-16T09:00:00,BMFBOVESPA:USIM5,9.88200026
+72183,2018-02-19T10:00:00,BMFBOVESPA:USIM5,9.8983072
+72184,2018-02-20T10:00:00,BMFBOVESPA:USIM5,9.86569333
+72185,2018-02-21T10:00:00,BMFBOVESPA:USIM5,9.90646066
+72186,2018-02-22T10:00:00,BMFBOVESPA:USIM5,9.79231214
+72187,2018-02-23T10:00:00,BMFBOVESPA:USIM5,9.94722799
+72188,2018-02-26T10:00:00,BMFBOVESPA:USIM5,10.3956686
+72189,2018-02-27T10:00:00,BMFBOVESPA:USIM5,10.31413394
+72190,2018-02-28T10:00:00,BMFBOVESPA:USIM5,10.04506958
+72191,2018-03-01T10:00:00,BMFBOVESPA:USIM5,9.62108937
+72192,2018-03-02T10:00:00,BMFBOVESPA:USIM5,9.24602995
+72193,2018-03-05T10:00:00,BMFBOVESPA:USIM5,9.08296064
+72194,2018-03-06T10:00:00,BMFBOVESPA:USIM5,9.45802006
+72195,2018-03-07T10:00:00,BMFBOVESPA:USIM5,9.18895569
+72196,2018-03-08T10:00:00,BMFBOVESPA:USIM5,8.99327252
+72197,2018-03-09T10:00:00,BMFBOVESPA:USIM5,9.1155745
+72198,2018-03-12T10:00:00,BMFBOVESPA:USIM5,9.25418342
+72199,2018-03-13T10:00:00,BMFBOVESPA:USIM5,9.16449529
+72200,2018-03-14T10:00:00,BMFBOVESPA:USIM5,9.24602995
+72201,2018-03-15T10:00:00,BMFBOVESPA:USIM5,9.08296064
+72202,2018-03-16T10:00:00,BMFBOVESPA:USIM5,9.0911141
+72203,2018-03-19T10:00:00,BMFBOVESPA:USIM5,8.6426735
+72204,2018-03-20T10:00:00,BMFBOVESPA:USIM5,8.92804479
+72205,2018-03-21T10:00:00,BMFBOVESPA:USIM5,9.14818836
+72206,2018-03-22T10:00:00,BMFBOVESPA:USIM5,9.04219331
+72207,2018-03-23T10:00:00,BMFBOVESPA:USIM5,8.92804479
+72208,2018-03-26T10:00:00,BMFBOVESPA:USIM5,8.98511905
+72209,2018-03-27T10:00:00,BMFBOVESPA:USIM5,8.81389628
+72210,2018-03-28T10:00:00,BMFBOVESPA:USIM5,8.71605469
+72211,2018-03-29T10:00:00,BMFBOVESPA:USIM5,8.9035844
+72212,2018-04-02T10:00:00,BMFBOVESPA:USIM5,8.91173786
+72213,2018-04-03T10:00:00,BMFBOVESPA:USIM5,8.74051509
+72214,2018-04-04T10:00:00,BMFBOVESPA:USIM5,8.56113884
+72215,2018-04-05T10:00:00,BMFBOVESPA:USIM5,8.62636657
+72216,2018-04-06T10:00:00,BMFBOVESPA:USIM5,8.50406458
+72217,2018-04-09T10:00:00,BMFBOVESPA:USIM5,8.20238636
+72218,2018-04-10T10:00:00,BMFBOVESPA:USIM5,8.24315369
+72219,2018-04-11T10:00:00,BMFBOVESPA:USIM5,8.32468834
+72220,2018-04-12T10:00:00,BMFBOVESPA:USIM5,8.59375271
+72221,2018-04-13T10:00:00,BMFBOVESPA:USIM5,8.57744577
+72222,2018-04-16T10:00:00,BMFBOVESPA:USIM5,8.17792596
+72223,2018-04-17T10:00:00,BMFBOVESPA:USIM5,8.34914874
+72224,2018-04-18T10:00:00,BMFBOVESPA:USIM5,9.01773291
+72225,2018-04-19T10:00:00,BMFBOVESPA:USIM5,9.33571807
+72226,2018-04-20T10:00:00,BMFBOVESPA:USIM5,9.17264876
+72227,2018-04-23T10:00:00,BMFBOVESPA:USIM5,8.96065866
+72228,2018-04-24T10:00:00,BMFBOVESPA:USIM5,8.76497548
+72229,2018-04-25T10:00:00,BMFBOVESPA:USIM5,8.879124
+72230,2018-04-26T10:00:00,BMFBOVESPA:USIM5,9.01632268
+72231,2018-04-27T10:00:00,BMFBOVESPA:USIM5,8.77883552
+72232,2018-04-30T10:00:00,BMFBOVESPA:USIM5,8.92624134
+72233,2018-05-02T10:00:00,BMFBOVESPA:USIM5,8.86891686
+72234,2018-05-03T10:00:00,BMFBOVESPA:USIM5,8.67237576
+72235,2018-05-04T10:00:00,BMFBOVESPA:USIM5,8.99175504
+72236,2018-05-07T10:00:00,BMFBOVESPA:USIM5,8.81159237
+72237,2018-05-08T10:00:00,BMFBOVESPA:USIM5,8.88529528
+72238,2018-05-09T10:00:00,BMFBOVESPA:USIM5,9.07364716
+72239,2018-05-10T10:00:00,BMFBOVESPA:USIM5,9.11459322
+72240,2018-05-11T10:00:00,BMFBOVESPA:USIM5,9.02451189
+72241,2018-05-14T10:00:00,BMFBOVESPA:USIM5,8.88529528
+72242,2018-05-15T10:00:00,BMFBOVESPA:USIM5,8.50040231
+72243,2018-05-16T10:00:00,BMFBOVESPA:USIM5,8.91805213
+72244,2018-05-17T10:00:00,BMFBOVESPA:USIM5,8.83616001
+72245,2018-05-18T10:00:00,BMFBOVESPA:USIM5,8.74607867
+72246,2018-05-21T10:00:00,BMFBOVESPA:USIM5,8.50859152
+72247,2018-05-22T10:00:00,BMFBOVESPA:USIM5,8.37756412
+72248,2018-05-23T10:00:00,BMFBOVESPA:USIM5,8.06637406
+72249,2018-05-24T10:00:00,BMFBOVESPA:USIM5,7.86164375
+72250,2018-05-25T10:00:00,BMFBOVESPA:USIM5,7.37848023
+72251,2018-05-28T10:00:00,BMFBOVESPA:USIM5,6.83799222
+72252,2018-05-29T10:00:00,BMFBOVESPA:USIM5,7.00996568
+72253,2018-05-30T10:00:00,BMFBOVESPA:USIM5,6.7561001
+72254,2018-06-01T10:00:00,BMFBOVESPA:USIM5,7.23926362
+72255,2018-06-04T10:00:00,BMFBOVESPA:USIM5,7.72242714
+72256,2018-06-05T10:00:00,BMFBOVESPA:USIM5,7.50950762
+72257,2018-06-06T10:00:00,BMFBOVESPA:USIM5,7.28839889
+72258,2018-06-07T10:00:00,BMFBOVESPA:USIM5,6.79704616
+72259,2018-06-08T10:00:00,BMFBOVESPA:USIM5,6.9608304
+72260,2018-06-11T10:00:00,BMFBOVESPA:USIM5,6.60869428
+72261,2018-06-12T10:00:00,BMFBOVESPA:USIM5,6.79704616
+72262,2018-06-13T10:00:00,BMFBOVESPA:USIM5,6.73972167
+72263,2018-06-14T10:00:00,BMFBOVESPA:USIM5,6.52680216
+72264,2018-06-15T10:00:00,BMFBOVESPA:USIM5,6.10096312
+72265,2018-06-18T10:00:00,BMFBOVESPA:USIM5,6.05182785
+72266,2018-06-19T10:00:00,BMFBOVESPA:USIM5,6.15828761
+72267,2018-06-20T10:00:00,BMFBOVESPA:USIM5,6.28112579
+72268,2018-06-21T10:00:00,BMFBOVESPA:USIM5,5.94536809
+72269,2018-06-22T10:00:00,BMFBOVESPA:USIM5,5.86347596
+72270,2018-06-25T10:00:00,BMFBOVESPA:USIM5,5.85528675
+72271,2018-06-26T10:00:00,BMFBOVESPA:USIM5,5.8225299
+72272,2018-06-27T10:00:00,BMFBOVESPA:USIM5,5.85528675
+72273,2018-06-28T10:00:00,BMFBOVESPA:USIM5,6.08458469
+72274,2018-06-29T10:00:00,BMFBOVESPA:USIM5,5.99450336
+72275,2018-07-02T10:00:00,BMFBOVESPA:USIM5,5.92080045
+72276,2018-07-03T10:00:00,BMFBOVESPA:USIM5,6.34663949
+72277,2018-07-04T10:00:00,BMFBOVESPA:USIM5,6.73153246
+72278,2018-07-05T10:00:00,BMFBOVESPA:USIM5,6.6250727
+72279,2018-07-06T10:00:00,BMFBOVESPA:USIM5,6.58412664
+72280,2018-07-10T10:00:00,BMFBOVESPA:USIM5,6.45309925
+72281,2018-07-11T10:00:00,BMFBOVESPA:USIM5,6.16647682
+72282,2018-07-12T10:00:00,BMFBOVESPA:USIM5,6.73972167
+72283,2018-07-13T10:00:00,BMFBOVESPA:USIM5,6.81342458
+72284,2018-07-16T10:00:00,BMFBOVESPA:USIM5,6.8216138
+72285,2018-07-17T10:00:00,BMFBOVESPA:USIM5,7.12461465
+72286,2018-07-18T10:00:00,BMFBOVESPA:USIM5,6.88712749
+72287,2018-07-19T10:00:00,BMFBOVESPA:USIM5,6.84618143
+72288,2018-07-20T10:00:00,BMFBOVESPA:USIM5,7.23107441
+72289,2018-07-23T10:00:00,BMFBOVESPA:USIM5,7.2228852
+72290,2018-07-24T10:00:00,BMFBOVESPA:USIM5,7.38667026
+72291,2018-07-25T10:00:00,BMFBOVESPA:USIM5,7.57502132
+72292,2018-07-26T10:00:00,BMFBOVESPA:USIM5,7.47675078
+72293,2018-07-27T10:00:00,BMFBOVESPA:USIM5,7.4931292
+72294,2018-07-30T10:00:00,BMFBOVESPA:USIM5,7.50131841
+72295,2018-07-31T10:00:00,BMFBOVESPA:USIM5,7.26383126
+72296,2018-08-01T10:00:00,BMFBOVESPA:USIM5,7.19831756
+72297,2018-08-02T10:00:00,BMFBOVESPA:USIM5,7.33753417
+72298,2018-08-03T10:00:00,BMFBOVESPA:USIM5,7.41123708
+72299,2018-08-06T10:00:00,BMFBOVESPA:USIM5,7.23107441
+72300,2018-08-07T10:00:00,BMFBOVESPA:USIM5,7.14918229
+72301,2018-08-08T10:00:00,BMFBOVESPA:USIM5,7.20650677
+72302,2018-08-09T10:00:00,BMFBOVESPA:USIM5,6.98539804
+72303,2018-08-10T10:00:00,BMFBOVESPA:USIM5,6.47766688
+72304,2018-08-13T10:00:00,BMFBOVESPA:USIM5,6.63326192
+72305,2018-08-14T10:00:00,BMFBOVESPA:USIM5,6.76428931
+72306,2018-08-15T10:00:00,BMFBOVESPA:USIM5,6.49404531
+72307,2018-08-16T10:00:00,BMFBOVESPA:USIM5,6.55136979
+72308,2018-08-17T10:00:00,BMFBOVESPA:USIM5,6.50223452
+72309,2018-08-20T10:00:00,BMFBOVESPA:USIM5,6.85437065
+72310,2018-08-21T10:00:00,BMFBOVESPA:USIM5,6.55136979
+72311,2018-08-22T10:00:00,BMFBOVESPA:USIM5,6.66601876
+72312,2018-08-23T10:00:00,BMFBOVESPA:USIM5,6.56774904
+72313,2018-08-24T10:00:00,BMFBOVESPA:USIM5,6.68239719
+72314,2018-08-27T10:00:00,BMFBOVESPA:USIM5,6.77247934
+72315,2018-08-28T10:00:00,BMFBOVESPA:USIM5,6.70696483
+72316,2018-08-29T10:00:00,BMFBOVESPA:USIM5,6.8216138
+72317,2018-08-30T10:00:00,BMFBOVESPA:USIM5,6.61688349
+72318,2018-08-31T10:00:00,BMFBOVESPA:USIM5,6.60869428
+72319,2018-09-03T10:00:00,BMFBOVESPA:USIM5,6.56774904
+72320,2018-09-04T10:00:00,BMFBOVESPA:USIM5,6.559559
+72321,2018-09-05T10:00:00,BMFBOVESPA:USIM5,6.45309925
+72322,2018-09-06T10:00:00,BMFBOVESPA:USIM5,6.50223452
+72323,2018-09-10T10:00:00,BMFBOVESPA:USIM5,6.44491003
+72324,2018-09-11T10:00:00,BMFBOVESPA:USIM5,6.06001706
+72325,2018-09-12T10:00:00,BMFBOVESPA:USIM5,5.97812494
+72326,2018-09-13T10:00:00,BMFBOVESPA:USIM5,5.8225299
+72327,2018-09-14T10:00:00,BMFBOVESPA:USIM5,5.73244857
+72328,2018-09-17T10:00:00,BMFBOVESPA:USIM5,6.23199052
+72329,2018-09-18T10:00:00,BMFBOVESPA:USIM5,6.55136979
+72330,2018-09-19T10:00:00,BMFBOVESPA:USIM5,6.83799222
+72331,2018-09-20T10:00:00,BMFBOVESPA:USIM5,6.59231585
+72332,2018-09-21T10:00:00,BMFBOVESPA:USIM5,6.94445198
+72333,2018-09-24T10:00:00,BMFBOVESPA:USIM5,6.78885695
+72334,2018-09-25T10:00:00,BMFBOVESPA:USIM5,6.87893828
+72335,2018-09-26T10:00:00,BMFBOVESPA:USIM5,6.88712749
+72336,2018-09-27T10:00:00,BMFBOVESPA:USIM5,6.90350592
+72337,2018-09-28T10:00:00,BMFBOVESPA:USIM5,6.81342458
+72338,2018-10-01T10:00:00,BMFBOVESPA:USIM5,6.56774904
+72339,2018-10-02T10:00:00,BMFBOVESPA:USIM5,6.9608304
+72340,2018-10-03T10:00:00,BMFBOVESPA:USIM5,7.27202047
+72341,2018-10-04T10:00:00,BMFBOVESPA:USIM5,7.43580471
+72342,2018-10-05T10:00:00,BMFBOVESPA:USIM5,7.38667026
+72343,2018-10-08T10:00:00,BMFBOVESPA:USIM5,8.18921224
+72344,2018-10-09T10:00:00,BMFBOVESPA:USIM5,8.19740145
+72345,2018-10-10T10:00:00,BMFBOVESPA:USIM5,7.59140057
+72346,2018-10-11T10:00:00,BMFBOVESPA:USIM5,7.6241566
+72347,2018-10-15T10:00:00,BMFBOVESPA:USIM5,7.91896824
+72348,2018-10-16T10:00:00,BMFBOVESPA:USIM5,8.11550933
+72349,2018-10-17T10:00:00,BMFBOVESPA:USIM5,8.09094169
+72350,2018-10-18T10:00:00,BMFBOVESPA:USIM5,7.91077902
+72351,2018-10-19T10:00:00,BMFBOVESPA:USIM5,7.94353587
+72352,2018-10-22T10:00:00,BMFBOVESPA:USIM5,8.55772679
+72353,2018-10-23T10:00:00,BMFBOVESPA:USIM5,8.35299649
+72354,2018-10-24T10:00:00,BMFBOVESPA:USIM5,7.94353587
+72355,2018-10-25T10:00:00,BMFBOVESPA:USIM5,8.10732012
+72356,2018-10-26T10:00:00,BMFBOVESPA:USIM5,8.23834751
+72357,2018-10-29T10:00:00,BMFBOVESPA:USIM5,8.21377988
+72358,2018-10-30T10:00:00,BMFBOVESPA:USIM5,8.48402388
+72359,2018-10-31T10:00:00,BMFBOVESPA:USIM5,8.41851018
+72360,2018-11-01T10:00:00,BMFBOVESPA:USIM5,8.28748279
+72361,2018-11-05T09:00:00,BMFBOVESPA:USIM5,8.34480727
+72362,2018-11-06T09:00:00,BMFBOVESPA:USIM5,8.13188776
+72363,2018-11-07T09:00:00,BMFBOVESPA:USIM5,8.03361721
+72364,2018-11-08T09:00:00,BMFBOVESPA:USIM5,7.94353587
+72365,2018-11-09T09:00:00,BMFBOVESPA:USIM5,8.20559067
+72366,2018-11-12T09:00:00,BMFBOVESPA:USIM5,7.94353587
+72367,2018-11-13T09:00:00,BMFBOVESPA:USIM5,7.70604872
+72368,2018-11-14T09:00:00,BMFBOVESPA:USIM5,7.4931292
+72369,2018-11-16T09:00:00,BMFBOVESPA:USIM5,8.01723878
+72370,2018-11-19T09:00:00,BMFBOVESPA:USIM5,7.64872423
+72371,2018-11-21T09:00:00,BMFBOVESPA:USIM5,7.54226447
+72372,2018-11-22T09:00:00,BMFBOVESPA:USIM5,7.41942629
+72373,2018-11-23T09:00:00,BMFBOVESPA:USIM5,7.05910095
+72374,2018-11-26T09:00:00,BMFBOVESPA:USIM5,6.98539804
+72375,2018-11-27T09:00:00,BMFBOVESPA:USIM5,7.14099307
+72376,2018-11-28T09:00:00,BMFBOVESPA:USIM5,7.11642544
+72377,2018-11-29T09:00:00,BMFBOVESPA:USIM5,7.35391259
+72378,2018-11-30T09:00:00,BMFBOVESPA:USIM5,7.65691345
+72379,2018-12-03T09:00:00,BMFBOVESPA:USIM5,8.01723878
+72380,2018-12-04T09:00:00,BMFBOVESPA:USIM5,7.68148108
+72381,2018-12-05T09:00:00,BMFBOVESPA:USIM5,7.77156242
+72382,2018-12-06T09:00:00,BMFBOVESPA:USIM5,7.61596738
+72383,2018-12-07T09:00:00,BMFBOVESPA:USIM5,7.37029102
+72384,2018-12-10T09:00:00,BMFBOVESPA:USIM5,7.12461465
+72385,2018-12-11T09:00:00,BMFBOVESPA:USIM5,7.16556071
+72386,2018-12-12T09:00:00,BMFBOVESPA:USIM5,7.66510266
+72387,2018-12-13T09:00:00,BMFBOVESPA:USIM5,7.90258981
+72388,2018-12-14T09:00:00,BMFBOVESPA:USIM5,7.68148108
+72389,2018-12-17T09:00:00,BMFBOVESPA:USIM5,8.01723878
+72390,2018-12-18T09:00:00,BMFBOVESPA:USIM5,7.86164375
+72391,2018-12-19T09:00:00,BMFBOVESPA:USIM5,7.94353587
+72392,2018-12-20T09:00:00,BMFBOVESPA:USIM5,7.57502132
+72393,2018-12-21T09:00:00,BMFBOVESPA:USIM5,7.54226447
+72394,2018-12-26T09:00:00,BMFBOVESPA:USIM5,7.4931292
+72395,2018-12-27T09:00:00,BMFBOVESPA:USIM5,7.37029102
+72396,2018-12-28T09:00:00,BMFBOVESPA:USIM5,7.55045369
+72397,2019-01-02T09:00:00,BMFBOVESPA:USIM5,7.99267115
+72398,2019-01-03T09:00:00,BMFBOVESPA:USIM5,7.82069769
+72399,2019-01-04T09:00:00,BMFBOVESPA:USIM5,8.27929358
+72400,2019-01-07T09:00:00,BMFBOVESPA:USIM5,8.295672
+72401,2019-01-08T09:00:00,BMFBOVESPA:USIM5,8.06389566
+72402,2019-01-09T09:00:00,BMFBOVESPA:USIM5,8.32801422
+72403,2019-01-10T09:00:00,BMFBOVESPA:USIM5,8.52610375
+72404,2019-01-11T09:00:00,BMFBOVESPA:USIM5,8.40229779
+72405,2019-01-14T09:00:00,BMFBOVESPA:USIM5,8.14643214
+72406,2019-01-15T09:00:00,BMFBOVESPA:USIM5,8.03913364
+72407,2019-01-16T09:00:00,BMFBOVESPA:USIM5,8.24547691
+72408,2019-01-17T09:00:00,BMFBOVESPA:USIM5,8.23722318
+72409,2019-01-18T09:00:00,BMFBOVESPA:USIM5,8.20420826
+72410,2019-01-21T09:00:00,BMFBOVESPA:USIM5,8.29499929
+72411,2019-01-22T09:00:00,BMFBOVESPA:USIM5,8.0556411
+72412,2019-01-23T09:00:00,BMFBOVESPA:USIM5,8.02262618
+72413,2019-01-24T09:00:00,BMFBOVESPA:USIM5,8.08865603
+72414,2019-01-28T09:00:00,BMFBOVESPA:USIM5,8.02262618
+72415,2019-01-29T09:00:00,BMFBOVESPA:USIM5,8.00611872
+72416,2019-01-30T09:00:00,BMFBOVESPA:USIM5,8.17119333
+72417,2019-01-31T09:00:00,BMFBOVESPA:USIM5,8.09690976
+72418,2019-02-01T09:00:00,BMFBOVESPA:USIM5,7.99786499
+72419,2019-02-04T09:00:00,BMFBOVESPA:USIM5,8.07214857
+72420,2019-02-05T09:00:00,BMFBOVESPA:USIM5,8.08865603
+72421,2019-02-06T09:00:00,BMFBOVESPA:USIM5,7.71723815
+72422,2019-02-07T09:00:00,BMFBOVESPA:USIM5,7.79152172
+72423,2019-02-08T09:00:00,BMFBOVESPA:USIM5,7.94008888
+72424,2019-02-11T09:00:00,BMFBOVESPA:USIM5,7.90707395
+72425,2019-02-12T09:00:00,BMFBOVESPA:USIM5,7.90707395
+72426,2019-02-13T09:00:00,BMFBOVESPA:USIM5,7.94008888
+72427,2019-02-14T09:00:00,BMFBOVESPA:USIM5,7.98135753
+72428,2019-02-15T09:00:00,BMFBOVESPA:USIM5,7.7585068
+72429,2019-02-18T10:00:00,BMFBOVESPA:USIM5,7.73374561
+72430,2019-02-19T10:00:00,BMFBOVESPA:USIM5,7.60993965
+72431,2019-02-20T10:00:00,BMFBOVESPA:USIM5,7.65946203
+72432,2019-02-21T10:00:00,BMFBOVESPA:USIM5,7.84104411
+72433,2019-02-22T10:00:00,BMFBOVESPA:USIM5,8.18770079
+72434,2019-02-25T10:00:00,BMFBOVESPA:USIM5,8.42705898
+72435,2019-02-26T10:00:00,BMFBOVESPA:USIM5,8.30325302
+72436,2019-02-27T10:00:00,BMFBOVESPA:USIM5,8.15468587
+72437,2019-02-28T10:00:00,BMFBOVESPA:USIM5,7.9731038
+72438,2019-03-01T10:00:00,BMFBOVESPA:USIM5,8.00611872
+72439,2019-03-06T10:00:00,BMFBOVESPA:USIM5,7.94008888
+72440,2019-03-07T10:00:00,BMFBOVESPA:USIM5,7.94834261
+72441,2019-03-08T10:00:00,BMFBOVESPA:USIM5,7.98135753
+72442,2019-03-11T10:00:00,BMFBOVESPA:USIM5,8.25373064
+72443,2019-03-12T10:00:00,BMFBOVESPA:USIM5,8.2702381
+72444,2019-03-13T10:00:00,BMFBOVESPA:USIM5,8.33626795
+72445,2019-03-14T10:00:00,BMFBOVESPA:USIM5,8.61689479
+72446,2019-03-15T10:00:00,BMFBOVESPA:USIM5,8.3775366
+72447,2019-03-18T10:00:00,BMFBOVESPA:USIM5,8.55911867
+72448,2019-03-19T10:00:00,BMFBOVESPA:USIM5,9.01307386
+72449,2019-03-20T10:00:00,BMFBOVESPA:USIM5,8.84799925
+72450,2019-03-21T10:00:00,BMFBOVESPA:USIM5,8.62514852
+72451,2019-03-22T10:00:00,BMFBOVESPA:USIM5,8.28674556
+72452,2019-03-25T10:00:00,BMFBOVESPA:USIM5,8.44356644
+72453,2019-03-26T10:00:00,BMFBOVESPA:USIM5,8.46007391
+72454,2019-03-27T10:00:00,BMFBOVESPA:USIM5,7.83279038
+72455,2019-03-28T10:00:00,BMFBOVESPA:USIM5,7.98961126
+72456,2019-03-29T10:00:00,BMFBOVESPA:USIM5,8.28674556
+72457,2019-04-01T10:00:00,BMFBOVESPA:USIM5,8.43531271
+72458,2019-04-02T10:00:00,BMFBOVESPA:USIM5,8.00611872
+72459,2019-04-03T10:00:00,BMFBOVESPA:USIM5,7.99786499
+72460,2019-04-04T10:00:00,BMFBOVESPA:USIM5,7.98961126
+72461,2019-04-05T10:00:00,BMFBOVESPA:USIM5,7.95659634
+72462,2019-04-08T10:00:00,BMFBOVESPA:USIM5,7.83279038
+72463,2019-04-09T10:00:00,BMFBOVESPA:USIM5,7.7585068
+72464,2019-04-10T10:00:00,BMFBOVESPA:USIM5,7.77501426
+72465,2019-04-11T10:00:00,BMFBOVESPA:USIM5,7.64295457
+72466,2019-04-12T10:00:00,BMFBOVESPA:USIM5,7.57692473
+72467,2019-04-15T10:00:00,BMFBOVESPA:USIM5,7.48613369
+72468,2019-04-16T10:00:00,BMFBOVESPA:USIM5,7.38708892
+72469,2019-04-17T10:00:00,BMFBOVESPA:USIM5,7.27153669
+72470,2019-04-18T10:00:00,BMFBOVESPA:USIM5,7.44486586
+72471,2019-04-22T10:00:00,BMFBOVESPA:USIM5,7.40359638
+72472,2019-04-23T10:00:00,BMFBOVESPA:USIM5,7.354074
+72473,2019-04-24T10:00:00,BMFBOVESPA:USIM5,7.14520841
+72474,2019-04-25T10:00:00,BMFBOVESPA:USIM5,7.236707
+72475,2019-04-26T10:00:00,BMFBOVESPA:USIM5,7.16184451
+72476,2019-04-29T10:00:00,BMFBOVESPA:USIM5,7.16184451
+72477,2019-04-30T10:00:00,BMFBOVESPA:USIM5,7.17848062
+72478,2019-05-02T10:00:00,BMFBOVESPA:USIM5,7.02875565
+72479,2019-05-03T10:00:00,BMFBOVESPA:USIM5,7.37811392
+72480,2019-05-06T10:00:00,BMFBOVESPA:USIM5,7.30325143
+72481,2019-05-07T10:00:00,BMFBOVESPA:USIM5,7.0370737
+72482,2019-05-08T10:00:00,BMFBOVESPA:USIM5,7.13689035
+72483,2019-05-09T10:00:00,BMFBOVESPA:USIM5,7.07866397
+72484,2019-05-10T10:00:00,BMFBOVESPA:USIM5,7.01211954
+72485,2019-05-13T10:00:00,BMFBOVESPA:USIM5,6.80416819
+72486,2019-05-14T10:00:00,BMFBOVESPA:USIM5,6.77921403
+72487,2019-05-15T10:00:00,BMFBOVESPA:USIM5,6.61285295
+72488,2019-05-16T10:00:00,BMFBOVESPA:USIM5,6.4049016
+72489,2019-05-17T10:00:00,BMFBOVESPA:USIM5,6.56294463
+72490,2019-05-20T10:00:00,BMFBOVESPA:USIM5,6.66276127
+72491,2019-05-21T10:00:00,BMFBOVESPA:USIM5,7.01211954
+72492,2019-05-22T10:00:00,BMFBOVESPA:USIM5,7.02875565
+72493,2019-05-23T10:00:00,BMFBOVESPA:USIM5,6.77921403
+72494,2019-05-24T10:00:00,BMFBOVESPA:USIM5,6.8208043
+72495,2019-05-27T10:00:00,BMFBOVESPA:USIM5,6.84575846
+72496,2019-05-28T10:00:00,BMFBOVESPA:USIM5,6.87071262
+72497,2019-05-29T10:00:00,BMFBOVESPA:USIM5,6.87071262
+72498,2019-05-30T10:00:00,BMFBOVESPA:USIM5,6.928939
+72499,2019-05-31T10:00:00,BMFBOVESPA:USIM5,6.8208043
+72500,2019-06-03T10:00:00,BMFBOVESPA:USIM5,6.65444322
+72501,2019-06-04T10:00:00,BMFBOVESPA:USIM5,6.88734873
+72502,2019-06-05T10:00:00,BMFBOVESPA:USIM5,6.87071262
+72503,2019-06-06T10:00:00,BMFBOVESPA:USIM5,6.85407652
+72504,2019-06-07T10:00:00,BMFBOVESPA:USIM5,7.15352646
+72505,2019-06-10T10:00:00,BMFBOVESPA:USIM5,7.236707
+72506,2019-06-11T10:00:00,BMFBOVESPA:USIM5,7.49456668
+72507,2019-06-12T10:00:00,BMFBOVESPA:USIM5,7.31988754
+72508,2019-06-13T10:00:00,BMFBOVESPA:USIM5,7.42802224
+72509,2019-06-14T10:00:00,BMFBOVESPA:USIM5,7.20343479
+72510,2019-06-17T10:00:00,BMFBOVESPA:USIM5,7.15352646
+72511,2019-06-18T10:00:00,BMFBOVESPA:USIM5,7.30325143
+72512,2019-06-19T10:00:00,BMFBOVESPA:USIM5,7.20343479
+72513,2019-06-21T10:00:00,BMFBOVESPA:USIM5,7.22838895
+72514,2019-06-24T10:00:00,BMFBOVESPA:USIM5,7.26997922
+72515,2019-06-25T10:00:00,BMFBOVESPA:USIM5,7.04539176
+72516,2019-06-26T10:00:00,BMFBOVESPA:USIM5,7.14520841
+72517,2019-06-27T10:00:00,BMFBOVESPA:USIM5,7.21175284
+72518,2019-06-28T10:00:00,BMFBOVESPA:USIM5,7.4363403
+72519,2019-07-01T10:00:00,BMFBOVESPA:USIM5,7.38643197
+72520,2019-07-02T10:00:00,BMFBOVESPA:USIM5,7.30325143
+72521,2019-07-03T10:00:00,BMFBOVESPA:USIM5,7.544475
+72522,2019-07-04T10:00:00,BMFBOVESPA:USIM5,7.87038334
+72523,2019-07-05T10:00:00,BMFBOVESPA:USIM5,8.06193765
+72524,2019-07-08T10:00:00,BMFBOVESPA:USIM5,8.0369523
+72525,2019-07-10T10:00:00,BMFBOVESPA:USIM5,7.96199627
+72526,2019-07-11T10:00:00,BMFBOVESPA:USIM5,7.87871179
+72527,2019-07-12T10:00:00,BMFBOVESPA:USIM5,7.85372645
+72528,2019-07-15T10:00:00,BMFBOVESPA:USIM5,7.76211352
+72529,2019-07-16T10:00:00,BMFBOVESPA:USIM5,7.8287411
+72530,2019-07-17T10:00:00,BMFBOVESPA:USIM5,7.80375576
+72531,2019-07-18T10:00:00,BMFBOVESPA:USIM5,7.81208421
+72532,2019-07-19T10:00:00,BMFBOVESPA:USIM5,7.81208421
+72533,2019-07-22T10:00:00,BMFBOVESPA:USIM5,7.6538437
+72534,2019-07-23T10:00:00,BMFBOVESPA:USIM5,7.57888766
+72535,2019-07-24T10:00:00,BMFBOVESPA:USIM5,7.47061784
+72536,2019-07-25T10:00:00,BMFBOVESPA:USIM5,7.24574975
+72537,2019-07-26T10:00:00,BMFBOVESPA:USIM5,7.34569112
+72538,2019-07-29T10:00:00,BMFBOVESPA:USIM5,7.37067646
+72539,2019-07-30T10:00:00,BMFBOVESPA:USIM5,7.34569112
+72540,2019-07-31T10:00:00,BMFBOVESPA:USIM5,7.28739199
+72541,2019-08-01T10:00:00,BMFBOVESPA:USIM5,7.07918079
+72542,2019-08-02T10:00:00,BMFBOVESPA:USIM5,7.07918079
+72543,2019-08-05T10:00:00,BMFBOVESPA:USIM5,6.84598424
+72544,2019-08-06T10:00:00,BMFBOVESPA:USIM5,6.804342
+72545,2019-08-07T10:00:00,BMFBOVESPA:USIM5,6.64610149
+72546,2019-08-08T10:00:00,BMFBOVESPA:USIM5,6.91261183
+72547,2019-08-09T10:00:00,BMFBOVESPA:USIM5,6.74604287
+72548,2019-08-12T10:00:00,BMFBOVESPA:USIM5,6.62944459
+72549,2019-08-13T10:00:00,BMFBOVESPA:USIM5,6.81267045
+72550,2019-08-14T10:00:00,BMFBOVESPA:USIM5,6.47953253
+72551,2019-08-15T10:00:00,BMFBOVESPA:USIM5,6.1963653
+72552,2019-08-16T10:00:00,BMFBOVESPA:USIM5,6.07976703
+72553,2019-08-19T10:00:00,BMFBOVESPA:USIM5,5.87988428
+72554,2019-08-20T10:00:00,BMFBOVESPA:USIM5,6.05478168
+72555,2019-08-21T10:00:00,BMFBOVESPA:USIM5,6.18803685
+72556,2019-08-22T10:00:00,BMFBOVESPA:USIM5,6.25466444
+72557,2019-08-23T10:00:00,BMFBOVESPA:USIM5,6.02146789
+72558,2019-08-26T10:00:00,BMFBOVESPA:USIM5,5.94651186
+72559,2019-08-27T10:00:00,BMFBOVESPA:USIM5,5.82991359
+72560,2019-08-28T10:00:00,BMFBOVESPA:USIM5,5.83824204
+72561,2019-08-29T10:00:00,BMFBOVESPA:USIM5,6.37126271
+72562,2019-08-30T10:00:00,BMFBOVESPA:USIM5,6.57947391
+72563,2019-09-02T10:00:00,BMFBOVESPA:USIM5,6.51284632
+72564,2019-09-03T10:00:00,BMFBOVESPA:USIM5,6.44621874
+72565,2019-09-04T10:00:00,BMFBOVESPA:USIM5,6.37126271
+72566,2019-09-05T10:00:00,BMFBOVESPA:USIM5,6.41290495
+72567,2019-09-06T10:00:00,BMFBOVESPA:USIM5,6.3879196
+72568,2019-09-09T10:00:00,BMFBOVESPA:USIM5,6.90428338
+72569,2019-09-10T10:00:00,BMFBOVESPA:USIM5,6.92926872
+72570,2019-09-11T10:00:00,BMFBOVESPA:USIM5,6.87096959
+72571,2019-09-12T10:00:00,BMFBOVESPA:USIM5,6.89595493
+72572,2019-09-13T10:00:00,BMFBOVESPA:USIM5,6.77102821
+72573,2019-09-16T10:00:00,BMFBOVESPA:USIM5,6.75437131
+72574,2019-09-17T10:00:00,BMFBOVESPA:USIM5,6.92926872
+72575,2019-09-18T10:00:00,BMFBOVESPA:USIM5,7.0125532
+72576,2019-09-19T10:00:00,BMFBOVESPA:USIM5,6.87096959
+72577,2019-09-20T10:00:00,BMFBOVESPA:USIM5,6.77102821
+72578,2019-09-23T10:00:00,BMFBOVESPA:USIM5,6.77102821
+72579,2019-09-24T10:00:00,BMFBOVESPA:USIM5,6.57947391
+72580,2019-09-25T10:00:00,BMFBOVESPA:USIM5,6.70440063
+72581,2019-09-26T10:00:00,BMFBOVESPA:USIM5,6.69607218
+72582,2019-09-27T10:00:00,BMFBOVESPA:USIM5,6.66275839
+72583,2019-09-30T10:00:00,BMFBOVESPA:USIM5,6.50451787
+72584,2019-10-01T10:00:00,BMFBOVESPA:USIM5,6.44621874
+72585,2019-10-02T10:00:00,BMFBOVESPA:USIM5,6.22967909
+72586,2019-10-03T10:00:00,BMFBOVESPA:USIM5,6.22967909
+72587,2019-10-04T10:00:00,BMFBOVESPA:USIM5,6.32129202
+72588,2019-10-07T10:00:00,BMFBOVESPA:USIM5,6.17137996
+72589,2019-10-08T10:00:00,BMFBOVESPA:USIM5,6.12140927
+72590,2019-10-09T10:00:00,BMFBOVESPA:USIM5,6.07976703
+72591,2019-10-10T10:00:00,BMFBOVESPA:USIM5,6.22135064
+72592,2019-10-11T10:00:00,BMFBOVESPA:USIM5,6.3879196
+72593,2019-10-14T10:00:00,BMFBOVESPA:USIM5,6.32129202
+72594,2019-10-15T10:00:00,BMFBOVESPA:USIM5,6.41290495
+72595,2019-10-16T10:00:00,BMFBOVESPA:USIM5,6.35460581
+72596,2019-10-17T10:00:00,BMFBOVESPA:USIM5,6.35460581
+72597,2019-10-18T10:00:00,BMFBOVESPA:USIM5,6.31296357
+72598,2019-10-21T10:00:00,BMFBOVESPA:USIM5,6.35460581
+72599,2019-10-22T10:00:00,BMFBOVESPA:USIM5,6.29630668
+72600,2019-10-23T10:00:00,BMFBOVESPA:USIM5,6.22967909
+72601,2019-10-24T10:00:00,BMFBOVESPA:USIM5,6.03812479
+72602,2019-10-25T10:00:00,BMFBOVESPA:USIM5,6.02146789
+72603,2019-10-28T10:00:00,BMFBOVESPA:USIM5,6.04645324
+72604,2019-10-29T10:00:00,BMFBOVESPA:USIM5,6.13806616
+72605,2019-10-30T10:00:00,BMFBOVESPA:USIM5,6.13806616
+72606,2019-10-31T10:00:00,BMFBOVESPA:USIM5,6.04645324
+72607,2019-11-01T10:00:00,BMFBOVESPA:USIM5,6.1797084
+72608,2019-11-04T10:00:00,BMFBOVESPA:USIM5,6.32129202
+72609,2019-11-05T10:00:00,BMFBOVESPA:USIM5,6.32129202
+72610,2019-11-06T10:00:00,BMFBOVESPA:USIM5,6.4045765
+72611,2019-11-07T10:00:00,BMFBOVESPA:USIM5,6.91261183
+72612,2019-11-08T10:00:00,BMFBOVESPA:USIM5,6.67108683
+72613,2019-11-11T10:00:00,BMFBOVESPA:USIM5,6.57947391
+72614,2019-11-12T10:00:00,BMFBOVESPA:USIM5,6.42123339
+72615,2019-11-13T10:00:00,BMFBOVESPA:USIM5,6.32129202
+72616,2019-11-14T10:00:00,BMFBOVESPA:USIM5,6.32129202
+72617,2019-11-18T10:00:00,BMFBOVESPA:USIM5,6.27132133
+72618,2019-11-19T10:00:00,BMFBOVESPA:USIM5,6.36293426
+72619,2019-11-21T10:00:00,BMFBOVESPA:USIM5,6.78768511
+72620,2019-11-22T10:00:00,BMFBOVESPA:USIM5,6.83765579
+72621,2019-11-25T10:00:00,BMFBOVESPA:USIM5,6.98756786
+72622,2019-11-26T10:00:00,BMFBOVESPA:USIM5,7.06252389
+72623,2019-11-27T10:00:00,BMFBOVESPA:USIM5,6.99589631
+72624,2019-11-28T10:00:00,BMFBOVESPA:USIM5,7.02088165
+72625,2019-11-29T10:00:00,BMFBOVESPA:USIM5,7.08750923
+72626,2019-12-02T10:00:00,BMFBOVESPA:USIM5,7.22909285
+72627,2019-12-03T10:00:00,BMFBOVESPA:USIM5,7.16246527
+72628,2019-12-04T10:00:00,BMFBOVESPA:USIM5,7.33736267
+72629,2019-12-05T10:00:00,BMFBOVESPA:USIM5,7.32903423
+72630,2019-12-06T10:00:00,BMFBOVESPA:USIM5,7.49560318
+72631,2019-12-09T10:00:00,BMFBOVESPA:USIM5,7.24574975
+72632,2019-12-10T10:00:00,BMFBOVESPA:USIM5,7.32903423
+72633,2019-12-11T10:00:00,BMFBOVESPA:USIM5,7.43730405
+72634,2019-12-12T10:00:00,BMFBOVESPA:USIM5,7.73712818
+72635,2019-12-13T10:00:00,BMFBOVESPA:USIM5,7.70381438
+72636,2019-12-16T10:00:00,BMFBOVESPA:USIM5,7.59554456
+72637,2019-12-17T10:00:00,BMFBOVESPA:USIM5,7.70381438
+72638,2019-12-18T10:00:00,BMFBOVESPA:USIM5,7.70381438
+72639,2019-12-19T10:00:00,BMFBOVESPA:USIM5,7.76211352
+72640,2019-12-20T10:00:00,BMFBOVESPA:USIM5,7.77044197
+72641,2019-12-23T10:00:00,BMFBOVESPA:USIM5,7.93701093
+72642,2019-12-26T10:00:00,BMFBOVESPA:USIM5,7.93701093
+72643,2019-12-27T10:00:00,BMFBOVESPA:USIM5,7.85372645
+72644,2019-12-30T10:00:00,BMFBOVESPA:USIM5,7.92035403
+72645,2020-01-02T10:00:00,BMFBOVESPA:USIM5,8.07859454
+72646,2020-01-03T10:00:00,BMFBOVESPA:USIM5,7.99531006
+72647,2020-01-06T10:00:00,BMFBOVESPA:USIM5,7.845398
+72648,2020-01-07T10:00:00,BMFBOVESPA:USIM5,7.92035403
+72649,2020-01-08T10:00:00,BMFBOVESPA:USIM5,7.82041266
+72650,2020-01-09T10:00:00,BMFBOVESPA:USIM5,7.77044197
+72651,2020-01-10T10:00:00,BMFBOVESPA:USIM5,7.61220146
+72652,2020-01-13T10:00:00,BMFBOVESPA:USIM5,7.94533938
+72653,2020-01-14T10:00:00,BMFBOVESPA:USIM5,7.97865317
+72654,2020-01-15T10:00:00,BMFBOVESPA:USIM5,7.82041266
+72655,2020-01-16T10:00:00,BMFBOVESPA:USIM5,8.0536092
+72656,2020-01-17T10:00:00,BMFBOVESPA:USIM5,8.12856523
+72657,2020-01-20T10:00:00,BMFBOVESPA:USIM5,8.12023678
+72658,2020-01-21T10:00:00,BMFBOVESPA:USIM5,7.95366782
+72659,2020-01-22T10:00:00,BMFBOVESPA:USIM5,9.06135141
+72660,2020-01-23T10:00:00,BMFBOVESPA:USIM5,9.25290571
+72661,2020-01-24T10:00:00,BMFBOVESPA:USIM5,9.01138072
+72662,2020-01-27T10:00:00,BMFBOVESPA:USIM5,8.37009022
+72663,2020-01-28T10:00:00,BMFBOVESPA:USIM5,8.36176177
+72664,2020-01-29T10:00:00,BMFBOVESPA:USIM5,8.22850661
+72665,2020-01-30T10:00:00,BMFBOVESPA:USIM5,8.13689451
+72666,2020-01-31T10:00:00,BMFBOVESPA:USIM5,8.02029541
+72667,2020-02-03T10:00:00,BMFBOVESPA:USIM5,8.07859454
+72668,2020-02-04T10:00:00,BMFBOVESPA:USIM5,8.15355058
+72669,2020-02-05T10:00:00,BMFBOVESPA:USIM5,8.55331608
+72670,2020-02-06T10:00:00,BMFBOVESPA:USIM5,8.36176177
+72671,2020-02-07T10:00:00,BMFBOVESPA:USIM5,8.01196696
+72672,2020-02-10T10:00:00,BMFBOVESPA:USIM5,7.73712818
+72673,2020-02-11T10:00:00,BMFBOVESPA:USIM5,8.2618204
+72674,2020-02-12T10:00:00,BMFBOVESPA:USIM5,8.21184971
+72675,2020-02-13T10:00:00,BMFBOVESPA:USIM5,8.61994366
+72676,2020-02-14T10:00:00,BMFBOVESPA:USIM5,8.2451635
+72677,2020-02-17T10:00:00,BMFBOVESPA:USIM5,8.10357989
+72678,2020-02-18T10:00:00,BMFBOVESPA:USIM5,8.13689451
+72679,2020-02-19T10:00:00,BMFBOVESPA:USIM5,8.09525144
+72680,2020-02-20T10:00:00,BMFBOVESPA:USIM5,7.87871179
+72681,2020-02-21T10:00:00,BMFBOVESPA:USIM5,7.6371868
+72682,2020-02-26T10:00:00,BMFBOVESPA:USIM5,6.84598424
+72683,2020-02-27T10:00:00,BMFBOVESPA:USIM5,6.8209989
+72684,2020-02-28T10:00:00,BMFBOVESPA:USIM5,6.804342
+72685,2020-03-02T10:00:00,BMFBOVESPA:USIM5,7.05419544
+72686,2020-03-03T10:00:00,BMFBOVESPA:USIM5,6.90428338
+72687,2020-03-04T10:00:00,BMFBOVESPA:USIM5,7.38733336
+72688,2020-03-05T10:00:00,BMFBOVESPA:USIM5,6.99589631
+72689,2020-03-06T10:00:00,BMFBOVESPA:USIM5,6.55448856
+72690,2020-03-09T10:00:00,BMFBOVESPA:USIM5,5.49677567
+72691,2020-03-10T10:00:00,BMFBOVESPA:USIM5,5.92985496
+72692,2020-03-11T10:00:00,BMFBOVESPA:USIM5,5.41349119
+72693,2020-03-12T10:00:00,BMFBOVESPA:USIM5,4.66393087
+72694,2020-03-13T10:00:00,BMFBOVESPA:USIM5,5.43014808
+72695,2020-03-16T10:00:00,BMFBOVESPA:USIM5,4.89712741
+72696,2020-03-17T10:00:00,BMFBOVESPA:USIM5,4.86381362
+72697,2020-03-18T10:00:00,BMFBOVESPA:USIM5,3.83108607
+72698,2020-03-19T10:00:00,BMFBOVESPA:USIM5,3.74780159
+72699,2020-03-20T10:00:00,BMFBOVESPA:USIM5,3.59788953
+72700,2020-03-23T10:00:00,BMFBOVESPA:USIM5,3.16481023
+72701,2020-03-24T10:00:00,BMFBOVESPA:USIM5,3.34803609
+72702,2020-03-25T10:00:00,BMFBOVESPA:USIM5,4.06428262
+72703,2020-03-26T10:00:00,BMFBOVESPA:USIM5,4.28082226
+72704,2020-03-27T10:00:00,BMFBOVESPA:USIM5,4.07261106
+72705,2020-03-30T10:00:00,BMFBOVESPA:USIM5,3.98099814
+72706,2020-03-31T10:00:00,BMFBOVESPA:USIM5,4.09759641
+72707,2020-04-01T10:00:00,BMFBOVESPA:USIM5,3.9060421
+72708,2020-04-02T10:00:00,BMFBOVESPA:USIM5,3.85607142
+72709,2020-04-03T10:00:00,BMFBOVESPA:USIM5,3.39800678
+72710,2020-04-06T10:00:00,BMFBOVESPA:USIM5,3.38967833
+72711,2020-04-07T10:00:00,BMFBOVESPA:USIM5,3.42299212
+72712,2020-04-08T10:00:00,BMFBOVESPA:USIM5,3.65618866
+72713,2020-04-09T10:00:00,BMFBOVESPA:USIM5,3.60621798
+72714,2020-04-13T10:00:00,BMFBOVESPA:USIM5,3.75613004
+72715,2020-04-14T10:00:00,BMFBOVESPA:USIM5,3.97266969
+72716,2020-04-15T10:00:00,BMFBOVESPA:USIM5,3.91437055
+72717,2020-04-16T10:00:00,BMFBOVESPA:USIM5,3.78944383
+72718,2020-04-17T10:00:00,BMFBOVESPA:USIM5,3.85607142
+72719,2020-04-20T10:00:00,BMFBOVESPA:USIM5,3.88938521
+72720,2020-04-22T10:00:00,BMFBOVESPA:USIM5,4.01431193
+72721,2020-04-23T10:00:00,BMFBOVESPA:USIM5,3.96434124
+72722,2020-04-24T10:00:00,BMFBOVESPA:USIM5,3.61454642
+72723,2020-04-27T10:00:00,BMFBOVESPA:USIM5,3.61454642
+72724,2020-04-28T10:00:00,BMFBOVESPA:USIM5,3.922699
+72725,2020-04-29T10:00:00,BMFBOVESPA:USIM5,4.25343291
+72726,2020-04-30T10:00:00,BMFBOVESPA:USIM5,4.03487707
+72727,2020-05-04T10:00:00,BMFBOVESPA:USIM5,3.93400514
+72728,2020-05-05T10:00:00,BMFBOVESPA:USIM5,3.87516318
+72729,2020-05-06T10:00:00,BMFBOVESPA:USIM5,3.8583512
+72730,2020-05-07T10:00:00,BMFBOVESPA:USIM5,3.9844411
+72731,2020-05-08T10:00:00,BMFBOVESPA:USIM5,4.04328306
+72732,2020-05-11T10:00:00,BMFBOVESPA:USIM5,4.00125309
+72733,2020-05-12T10:00:00,BMFBOVESPA:USIM5,3.8583512
+72734,2020-05-13T10:00:00,BMFBOVESPA:USIM5,3.65660734
+72735,2020-05-14T10:00:00,BMFBOVESPA:USIM5,3.82472722
+72736,2020-05-15T10:00:00,BMFBOVESPA:USIM5,3.79110325
+72737,2020-05-18T10:00:00,BMFBOVESPA:USIM5,4.11893701
+72738,2020-05-19T10:00:00,BMFBOVESPA:USIM5,4.06009505
+72739,2020-05-20T10:00:00,BMFBOVESPA:USIM5,4.24502692
+72740,2020-05-21T10:00:00,BMFBOVESPA:USIM5,4.17777896
+72741,2020-05-22T10:00:00,BMFBOVESPA:USIM5,3.96762912
+72742,2020-05-25T10:00:00,BMFBOVESPA:USIM5,4.10212502
+72743,2020-05-26T10:00:00,BMFBOVESPA:USIM5,4.11893701
+72744,2020-05-27T10:00:00,BMFBOVESPA:USIM5,4.79141652
+72745,2020-05-28T10:00:00,BMFBOVESPA:USIM5,5.04359634
+72746,2020-05-29T10:00:00,BMFBOVESPA:USIM5,5.16968624
+72747,2020-06-01T10:00:00,BMFBOVESPA:USIM5,5.20331022
+72748,2020-06-02T10:00:00,BMFBOVESPA:USIM5,5.81694777
+72749,2020-06-03T10:00:00,BMFBOVESPA:USIM5,5.80013579
+72750,2020-06-04T10:00:00,BMFBOVESPA:USIM5,5.7833238
+72751,2020-06-05T10:00:00,BMFBOVESPA:USIM5,5.80013579
+72752,2020-06-08T10:00:00,BMFBOVESPA:USIM5,6.26246545
+72753,2020-06-09T10:00:00,BMFBOVESPA:USIM5,6.13637554
+72754,2020-06-10T10:00:00,BMFBOVESPA:USIM5,5.79172979
+72755,2020-06-12T10:00:00,BMFBOVESPA:USIM5,5.38824208
+72756,2020-06-15T10:00:00,BMFBOVESPA:USIM5,5.34621212
+72757,2020-06-16T10:00:00,BMFBOVESPA:USIM5,5.505926
+72758,2020-06-17T10:00:00,BMFBOVESPA:USIM5,5.69085786
+72759,2020-06-18T10:00:00,BMFBOVESPA:USIM5,5.71607585
+72760,2020-06-19T10:00:00,BMFBOVESPA:USIM5,5.86738374
+72761,2020-06-22T10:00:00,BMFBOVESPA:USIM5,5.85057175
+72762,2020-06-23T10:00:00,BMFBOVESPA:USIM5,6.45580331
+72763,2020-06-24T10:00:00,BMFBOVESPA:USIM5,6.16159352
+72764,2020-06-25T10:00:00,BMFBOVESPA:USIM5,6.12796955
+72765,2020-06-26T10:00:00,BMFBOVESPA:USIM5,5.96825566
+72766,2020-06-29T10:00:00,BMFBOVESPA:USIM5,6.01028563
+72767,2020-06-30T10:00:00,BMFBOVESPA:USIM5,6.11115756
+72768,2020-07-01T10:00:00,BMFBOVESPA:USIM5,6.16999952
+72769,2020-07-02T10:00:00,BMFBOVESPA:USIM5,6.17840551
+72770,2020-07-03T10:00:00,BMFBOVESPA:USIM5,6.27087144
+72771,2020-07-06T10:00:00,BMFBOVESPA:USIM5,6.39696135
+72772,2020-07-07T10:00:00,BMFBOVESPA:USIM5,6.26246545
+72773,2020-07-08T10:00:00,BMFBOVESPA:USIM5,6.4726153
+72774,2020-07-09T10:00:00,BMFBOVESPA:USIM5,6.27927744
+72775,2020-07-10T10:00:00,BMFBOVESPA:USIM5,6.24565346
+72776,2020-07-13T10:00:00,BMFBOVESPA:USIM5,6.21202949
+72777,2020-07-14T10:00:00,BMFBOVESPA:USIM5,6.32130741
+72778,2020-07-15T10:00:00,BMFBOVESPA:USIM5,6.31290141
+72779,2020-07-16T10:00:00,BMFBOVESPA:USIM5,6.21202949
+72780,2020-07-17T10:00:00,BMFBOVESPA:USIM5,6.29608942
+72781,2020-07-20T10:00:00,BMFBOVESPA:USIM5,6.27087144
+72782,2020-07-21T10:00:00,BMFBOVESPA:USIM5,6.21202949
+72783,2020-07-22T10:00:00,BMFBOVESPA:USIM5,6.31290141
+72784,2020-07-23T10:00:00,BMFBOVESPA:USIM5,6.14478153
+72785,2020-07-24T10:00:00,BMFBOVESPA:USIM5,6.34652539
+72786,2020-07-27T10:00:00,BMFBOVESPA:USIM5,6.80044906
+72787,2020-07-28T10:00:00,BMFBOVESPA:USIM5,6.71638912
+72788,2020-07-29T10:00:00,BMFBOVESPA:USIM5,6.85088502
+72789,2020-07-30T10:00:00,BMFBOVESPA:USIM5,6.90132099
+72790,2020-07-31T10:00:00,BMFBOVESPA:USIM5,6.83407303
+72791,2020-08-03T10:00:00,BMFBOVESPA:USIM5,7.06103487
+72792,2020-08-04T10:00:00,BMFBOVESPA:USIM5,6.876103
+72793,2020-08-05T10:00:00,BMFBOVESPA:USIM5,7.14509481
+72794,2020-08-06T10:00:00,BMFBOVESPA:USIM5,7.00219291
+72795,2020-08-07T10:00:00,BMFBOVESPA:USIM5,6.97697493
+72796,2020-08-10T10:00:00,BMFBOVESPA:USIM5,7.2964027
+72797,2020-08-11T10:00:00,BMFBOVESPA:USIM5,7.12828282
+72798,2020-08-12T10:00:00,BMFBOVESPA:USIM5,7.26277872
+72799,2020-08-13T10:00:00,BMFBOVESPA:USIM5,7.30480869
+72800,2020-08-14T10:00:00,BMFBOVESPA:USIM5,7.38046264
+72801,2020-08-17T10:00:00,BMFBOVESPA:USIM5,7.43930459
+72802,2020-08-18T10:00:00,BMFBOVESPA:USIM5,7.94366423
+72803,2020-08-19T10:00:00,BMFBOVESPA:USIM5,8.11178411
+72804,2020-08-20T10:00:00,BMFBOVESPA:USIM5,8.19584404
+72805,2020-08-21T10:00:00,BMFBOVESPA:USIM5,8.04453615
+72806,2020-08-24T10:00:00,BMFBOVESPA:USIM5,8.14540808
+72807,2020-08-25T10:00:00,BMFBOVESPA:USIM5,8.30512197
+72808,2020-08-26T10:00:00,BMFBOVESPA:USIM5,8.18743805
+72809,2020-08-27T10:00:00,BMFBOVESPA:USIM5,8.20425004
+72810,2020-08-28T10:00:00,BMFBOVESPA:USIM5,8.44802386
+72811,2020-08-31T10:00:00,BMFBOVESPA:USIM5,8.5320838
+72812,2020-09-01T10:00:00,BMFBOVESPA:USIM5,8.96078949
+72813,2020-09-02T10:00:00,BMFBOVESPA:USIM5,8.99441346
+72814,2020-09-03T10:00:00,BMFBOVESPA:USIM5,8.73382765
+72815,2020-09-04T10:00:00,BMFBOVESPA:USIM5,8.95238349
+72816,2020-09-08T10:00:00,BMFBOVESPA:USIM5,8.85991756
+72817,2020-09-09T10:00:00,BMFBOVESPA:USIM5,9.42311915
+72818,2020-09-10T10:00:00,BMFBOVESPA:USIM5,9.07006741
+72819,2020-09-11T10:00:00,BMFBOVESPA:USIM5,8.92716551
+72820,2020-09-14T10:00:00,BMFBOVESPA:USIM5,9.12050337
+72821,2020-09-15T10:00:00,BMFBOVESPA:USIM5,9.43993114
+72822,2020-09-16T10:00:00,BMFBOVESPA:USIM5,9.14572135
+72823,2020-09-17T10:00:00,BMFBOVESPA:USIM5,9.61645701
+72824,2020-09-18T10:00:00,BMFBOVESPA:USIM5,9.21296931
+72825,2020-09-21T10:00:00,BMFBOVESPA:USIM5,9.16253334
+72826,2020-09-22T10:00:00,BMFBOVESPA:USIM5,9.04484943
+72827,2020-09-23T10:00:00,BMFBOVESPA:USIM5,8.83469958
+72828,2020-09-24T10:00:00,BMFBOVESPA:USIM5,8.74223365
+72829,2020-09-25T10:00:00,BMFBOVESPA:USIM5,8.63295573
+72830,2020-09-28T10:00:00,BMFBOVESPA:USIM5,8.52367781
+72831,2020-09-29T10:00:00,BMFBOVESPA:USIM5,8.27990398
+72832,2020-09-30T10:00:00,BMFBOVESPA:USIM5,8.43121187
+72833,2020-10-01T10:00:00,BMFBOVESPA:USIM5,8.46483585
+72834,2020-10-02T10:00:00,BMFBOVESPA:USIM5,8.42280588
+72835,2020-10-05T10:00:00,BMFBOVESPA:USIM5,8.88513554
+72836,2020-10-06T10:00:00,BMFBOVESPA:USIM5,8.6749857
+72837,2020-10-07T10:00:00,BMFBOVESPA:USIM5,8.90194753
+72838,2020-10-08T10:00:00,BMFBOVESPA:USIM5,8.6749857
+72839,2020-10-09T10:00:00,BMFBOVESPA:USIM5,8.50686582
+72840,2020-10-13T10:00:00,BMFBOVESPA:USIM5,8.5320838
+72841,2020-10-14T10:00:00,BMFBOVESPA:USIM5,8.59933175
+72842,2020-10-15T10:00:00,BMFBOVESPA:USIM5,9.12050337
+72843,2020-10-16T10:00:00,BMFBOVESPA:USIM5,9.51558509
+72844,2020-10-19T10:00:00,BMFBOVESPA:USIM5,9.43993114
+72845,2020-10-20T10:00:00,BMFBOVESPA:USIM5,9.68370496
+72846,2020-10-21T10:00:00,BMFBOVESPA:USIM5,9.86863683
+72847,2020-10-22T10:00:00,BMFBOVESPA:USIM5,9.86023084
+72848,2020-10-23T10:00:00,BMFBOVESPA:USIM5,9.84341885
+72849,2020-10-26T10:00:00,BMFBOVESPA:USIM5,9.7761709
+72850,2020-10-27T10:00:00,BMFBOVESPA:USIM5,9.87704282
+72851,2020-10-28T10:00:00,BMFBOVESPA:USIM5,9.11209738
+72852,2020-10-29T10:00:00,BMFBOVESPA:USIM5,9.44833713
+72853,2020-10-30T10:00:00,BMFBOVESPA:USIM5,9.16253334
+72854,2020-11-03T10:00:00,BMFBOVESPA:USIM5,9.73414093
+72855,2020-11-04T10:00:00,BMFBOVESPA:USIM5,9.39790117
+72856,2020-11-05T10:00:00,BMFBOVESPA:USIM5,9.56602105
+72857,2020-11-06T10:00:00,BMFBOVESPA:USIM5,9.65008099
+72858,2020-11-09T10:00:00,BMFBOVESPA:USIM5,9.56602105
+72859,2020-11-10T10:00:00,BMFBOVESPA:USIM5,9.19615732
+72860,2020-11-11T10:00:00,BMFBOVESPA:USIM5,9.0868794
+72861,2020-11-12T10:00:00,BMFBOVESPA:USIM5,9.0784734
+72862,2020-11-13T10:00:00,BMFBOVESPA:USIM5,9.17934533
+72863,2020-11-16T10:00:00,BMFBOVESPA:USIM5,9.33065322
+72864,2020-11-17T10:00:00,BMFBOVESPA:USIM5,9.48196111
+72865,2020-11-18T10:00:00,BMFBOVESPA:USIM5,9.42311915
+72866,2020-11-19T10:00:00,BMFBOVESPA:USIM5,9.55761505
+72867,2020-11-20T10:00:00,BMFBOVESPA:USIM5,9.44833713
+72868,2020-11-23T10:00:00,BMFBOVESPA:USIM5,9.88544882
+72869,2020-11-24T10:00:00,BMFBOVESPA:USIM5,10.49068038
+72870,2020-11-25T10:00:00,BMFBOVESPA:USIM5,11.23040784
+72871,2020-11-26T10:00:00,BMFBOVESPA:USIM5,11.68433151
+72872,2020-11-27T10:00:00,BMFBOVESPA:USIM5,11.5666476
+72873,2020-11-30T10:00:00,BMFBOVESPA:USIM5,11.47418166
+72874,2020-12-01T10:00:00,BMFBOVESPA:USIM5,11.68433151
+72875,2020-12-02T10:00:00,BMFBOVESPA:USIM5,11.61708356
+72876,2020-12-03T10:00:00,BMFBOVESPA:USIM5,11.02025799
+72877,2020-12-04T10:00:00,BMFBOVESPA:USIM5,11.78520344
+72878,2020-12-07T10:00:00,BMFBOVESPA:USIM5,12.15506717
+72879,2020-12-08T10:00:00,BMFBOVESPA:USIM5,11.63389555
+72880,2020-12-09T10:00:00,BMFBOVESPA:USIM5,11.1463479
+72881,2020-12-10T10:00:00,BMFBOVESPA:USIM5,11.49099365
+72882,2020-12-11T10:00:00,BMFBOVESPA:USIM5,11.48258766
+72883,2020-12-14T10:00:00,BMFBOVESPA:USIM5,11.17997188
+72884,2020-12-15T10:00:00,BMFBOVESPA:USIM5,11.61708356
+72885,2020-12-16T10:00:00,BMFBOVESPA:USIM5,11.61708356
+72886,2020-12-17T10:00:00,BMFBOVESPA:USIM5,11.52461763
+72887,2020-12-18T10:00:00,BMFBOVESPA:USIM5,12.09622521
+72888,2020-12-21T10:00:00,BMFBOVESPA:USIM5,11.9701353
+72889,2020-12-22T10:00:00,BMFBOVESPA:USIM5,11.74317347
+72890,2020-12-23T10:00:00,BMFBOVESPA:USIM5,12.28956307
+72891,2020-12-28T10:00:00,BMFBOVESPA:USIM5,12.15506717
+72892,2020-12-29T10:00:00,BMFBOVESPA:USIM5,12.67623879
+72893,2020-12-30T10:00:00,BMFBOVESPA:USIM5,12.28115708
+72894,2021-01-04T10:00:00,BMFBOVESPA:USIM5,12.55855487
+72895,2021-01-05T10:00:00,BMFBOVESPA:USIM5,12.69305078
+72896,2021-01-06T10:00:00,BMFBOVESPA:USIM5,13.2142224
+72897,2021-01-07T10:00:00,BMFBOVESPA:USIM5,13.94554387
+72898,2021-01-08T10:00:00,BMFBOVESPA:USIM5,13.87829592
+72899,2021-01-11T10:00:00,BMFBOVESPA:USIM5,14.04641495
+72900,2021-01-12T10:00:00,BMFBOVESPA:USIM5,13.85307793
+72901,2021-01-13T10:00:00,BMFBOVESPA:USIM5,13.01247854
+72902,2021-01-14T10:00:00,BMFBOVESPA:USIM5,13.24784637
+72903,2021-01-15T10:00:00,BMFBOVESPA:USIM5,12.62580283
+72904,2021-01-18T10:00:00,BMFBOVESPA:USIM5,12.6594268
+72905,2021-01-19T10:00:00,BMFBOVESPA:USIM5,12.06260123
+72906,2021-01-20T10:00:00,BMFBOVESPA:USIM5,11.86085738
+72907,2021-01-21T10:00:00,BMFBOVESPA:USIM5,11.90288735
+72908,2021-01-22T10:00:00,BMFBOVESPA:USIM5,11.90288735
+72909,2021-01-26T10:00:00,BMFBOVESPA:USIM5,11.36490374
+72910,2021-01-27T10:00:00,BMFBOVESPA:USIM5,11.06228796
+72911,2021-01-28T10:00:00,BMFBOVESPA:USIM5,11.6927375
+72912,2021-01-29T10:00:00,BMFBOVESPA:USIM5,11.09591194
+72913,2021-02-01T10:00:00,BMFBOVESPA:USIM5,11.22200185
+72914,2021-02-02T10:00:00,BMFBOVESPA:USIM5,10.98663402
+72915,2021-02-03T10:00:00,BMFBOVESPA:USIM5,10.94460405
+72916,2021-02-04T10:00:00,BMFBOVESPA:USIM5,11.05388197
+72917,2021-02-05T10:00:00,BMFBOVESPA:USIM5,11.54142961
+72918,2021-02-08T10:00:00,BMFBOVESPA:USIM5,11.66751952
+72919,2021-02-09T10:00:00,BMFBOVESPA:USIM5,11.81882741
+72920,2021-02-10T10:00:00,BMFBOVESPA:USIM5,11.60867756
+72921,2021-02-11T10:00:00,BMFBOVESPA:USIM5,11.88607536
+72922,2021-02-12T10:00:00,BMFBOVESPA:USIM5,11.92810533
+72923,2021-02-17T10:00:00,BMFBOVESPA:USIM5,12.61739683
+72924,2021-02-18T10:00:00,BMFBOVESPA:USIM5,12.46608894
+72925,2021-02-19T10:00:00,BMFBOVESPA:USIM5,12.58377286
+72926,2021-02-22T10:00:00,BMFBOVESPA:USIM5,12.60058484
+72927,2021-02-23T10:00:00,BMFBOVESPA:USIM5,13.23103439
+72928,2021-02-24T10:00:00,BMFBOVESPA:USIM5,14.49193347
+72929,2021-02-25T10:00:00,BMFBOVESPA:USIM5,13.79423598
+72930,2021-02-26T10:00:00,BMFBOVESPA:USIM5,13.65133408
+72931,2021-03-01T10:00:00,BMFBOVESPA:USIM5,14.16409971
+72932,2021-03-02T10:00:00,BMFBOVESPA:USIM5,14.48352748
+72933,2021-03-03T10:00:00,BMFBOVESPA:USIM5,14.55918142
+72934,2021-03-04T10:00:00,BMFBOVESPA:USIM5,14.13047489
+72935,2021-03-05T10:00:00,BMFBOVESPA:USIM5,14.95426397
+72936,2021-03-08T10:00:00,BMFBOVESPA:USIM5,14.28178362
+72937,2021-03-09T10:00:00,BMFBOVESPA:USIM5,14.36584356
+72938,2021-03-10T10:00:00,BMFBOVESPA:USIM5,13.90351474
+72939,2021-03-11T10:00:00,BMFBOVESPA:USIM5,14.52555829
+72940,2021-03-12T10:00:00,BMFBOVESPA:USIM5,14.18931685
+72941,2021-03-15T10:00:00,BMFBOVESPA:USIM5,14.35743757
+72942,2021-03-16T10:00:00,BMFBOVESPA:USIM5,15.58471352
+72943,2021-03-17T10:00:00,BMFBOVESPA:USIM5,15.44181162
+72944,2021-03-18T10:00:00,BMFBOVESPA:USIM5,15.09716419
+72945,2021-03-19T10:00:00,BMFBOVESPA:USIM5,14.94585798
+72946,2021-03-22T10:00:00,BMFBOVESPA:USIM5,14.48352748
+72947,2021-03-23T10:00:00,BMFBOVESPA:USIM5,13.99597983
+72948,2021-03-24T10:00:00,BMFBOVESPA:USIM5,13.80264197
+72949,2021-03-25T10:00:00,BMFBOVESPA:USIM5,13.75220685
+72950,2021-03-26T10:00:00,BMFBOVESPA:USIM5,13.93713787
+72951,2021-03-29T10:00:00,BMFBOVESPA:USIM5,14.01279182
+72952,2021-03-30T10:00:00,BMFBOVESPA:USIM5,14.18091254
+72953,2021-03-31T10:00:00,BMFBOVESPA:USIM5,14.37424955
+72954,2021-04-01T10:00:00,BMFBOVESPA:USIM5,13.96235669
+72955,2021-04-05T10:00:00,BMFBOVESPA:USIM5,14.34062474
+72956,2021-04-06T10:00:00,BMFBOVESPA:USIM5,14.83657922
+72957,2021-04-07T10:00:00,BMFBOVESPA:USIM5,15.04672907
+72958,2021-04-08T10:00:00,BMFBOVESPA:USIM5,15.60993066
+72959,2021-04-09T10:00:00,BMFBOVESPA:USIM5,16.13950911
+72960,2021-04-12T10:00:00,BMFBOVESPA:USIM5,16.31603414
+72961,2021-04-13T10:00:00,BMFBOVESPA:USIM5,16.78676896
+72962,2021-04-14T10:00:00,BMFBOVESPA:USIM5,17.49287245
+72963,2021-04-15T10:00:00,BMFBOVESPA:USIM5,17.65258717
+72964,2021-04-16T10:00:00,BMFBOVESPA:USIM5,18.13172882
+72965,2021-04-19T10:00:00,BMFBOVESPA:USIM5,18.01404491
+72966,2021-04-20T10:00:00,BMFBOVESPA:USIM5,17.71983512
+72967,2021-04-22T10:00:00,BMFBOVESPA:USIM5,18.66971159
+72968,2021-04-23T10:00:00,BMFBOVESPA:USIM5,18.61927647
+72969,2021-04-26T10:00:00,BMFBOVESPA:USIM5,19.28335083
+72970,2021-04-27T10:00:00,BMFBOVESPA:USIM5,19.4094399
+72971,2021-04-28T10:00:00,BMFBOVESPA:USIM5,19.266538
+72972,2021-04-29T10:00:00,BMFBOVESPA:USIM5,19.266538
+72973,2021-04-30T10:00:00,BMFBOVESPA:USIM5,18.98071037
+72974,2021-05-03T10:00:00,BMFBOVESPA:USIM5,18.37197407
+72975,2021-05-04T10:00:00,BMFBOVESPA:USIM5,18.53261259
+72976,2021-05-05T10:00:00,BMFBOVESPA:USIM5,19.36116918
+72977,2021-05-06T10:00:00,BMFBOVESPA:USIM5,19.92763133
+72978,2021-05-07T10:00:00,BMFBOVESPA:USIM5,19.56408015
+72979,2021-05-10T10:00:00,BMFBOVESPA:USIM5,19.76699197
+72980,2021-05-11T10:00:00,BMFBOVESPA:USIM5,19.92763133
+72981,2021-05-12T10:00:00,BMFBOVESPA:USIM5,18.90461844
+72982,2021-05-13T10:00:00,BMFBOVESPA:USIM5,18.05915253
+72983,2021-05-14T10:00:00,BMFBOVESPA:USIM5,17.16295699
+72984,2021-05-17T10:00:00,BMFBOVESPA:USIM5,17.43350777
+72985,2021-05-18T10:00:00,BMFBOVESPA:USIM5,17.56878231
+72986,2021-05-19T10:00:00,BMFBOVESPA:USIM5,17.36587049
+72987,2021-05-20T10:00:00,BMFBOVESPA:USIM5,17.14604936
+72988,2021-05-21T10:00:00,BMFBOVESPA:USIM5,16.80786131
+72989,2021-05-24T10:00:00,BMFBOVESPA:USIM5,16.96004517
+72990,2021-05-25T10:00:00,BMFBOVESPA:USIM5,16.435858
+72991,2021-05-26T10:00:00,BMFBOVESPA:USIM5,16.62618236
+72992,2021-05-27T10:00:00,BMFBOVESPA:USIM5,16.56698435
+72993,2021-05-28T10:00:00,BMFBOVESPA:USIM5,16.57544121
+72994,2021-05-31T10:00:00,BMFBOVESPA:USIM5,16.79532036
+72995,2021-06-01T10:00:00,BMFBOVESPA:USIM5,17.04056839
+72996,2021-06-02T10:00:00,BMFBOVESPA:USIM5,16.56698435
+72997,2021-06-04T10:00:00,BMFBOVESPA:USIM5,16.11031319
+72998,2021-06-07T10:00:00,BMFBOVESPA:USIM5,15.91580631
+72999,2021-06-08T10:00:00,BMFBOVESPA:USIM5,15.54370372
+73000,2021-06-09T10:00:00,BMFBOVESPA:USIM5,15.94117688
+73001,2021-06-10T10:00:00,BMFBOVESPA:USIM5,15.9073486
+73002,2021-06-11T10:00:00,BMFBOVESPA:USIM5,16.00037488
+73003,2021-06-14T10:00:00,BMFBOVESPA:USIM5,15.81432486
+73004,2021-06-15T10:00:00,BMFBOVESPA:USIM5,15.73821314
+73005,2021-06-16T10:00:00,BMFBOVESPA:USIM5,15.33228227
+73006,2021-06-17T10:00:00,BMFBOVESPA:USIM5,14.97709425
+73007,2021-06-18T10:00:00,BMFBOVESPA:USIM5,15.30691255
+73008,2021-06-21T10:00:00,BMFBOVESPA:USIM5,15.35765369
+73009,2021-06-22T10:00:00,BMFBOVESPA:USIM5,15.4168517
+73010,2021-06-23T10:00:00,BMFBOVESPA:USIM5,15.74667
+73011,2021-06-24T10:00:00,BMFBOVESPA:USIM5,16.15259832
+73012,2021-06-25T10:00:00,BMFBOVESPA:USIM5,15.93272002
+73013,2021-06-28T10:00:00,BMFBOVESPA:USIM5,16.00883174
+73014,2021-06-29T10:00:00,BMFBOVESPA:USIM5,16.19488261
+73015,2021-06-30T10:00:00,BMFBOVESPA:USIM5,16.15259832
+73016,2021-07-01T10:00:00,BMFBOVESPA:USIM5,16.31327947
+73017,2021-07-02T10:00:00,BMFBOVESPA:USIM5,16.51624405
+73018,2021-07-05T10:00:00,BMFBOVESPA:USIM5,16.54161293
+73019,2021-07-06T10:00:00,BMFBOVESPA:USIM5,16.47395892
+73020,2021-07-07T10:00:00,BMFBOVESPA:USIM5,16.71920779
+73021,2021-07-08T10:00:00,BMFBOVESPA:USIM5,16.55007064
+73022,2021-07-12T10:00:00,BMFBOVESPA:USIM5,17.10822325
+73023,2021-07-13T10:00:00,BMFBOVESPA:USIM5,17.33655841
+73024,2021-07-14T10:00:00,BMFBOVESPA:USIM5,16.73612235
+73025,2021-07-15T10:00:00,BMFBOVESPA:USIM5,16.71075094
+73026,2021-07-16T10:00:00,BMFBOVESPA:USIM5,16.34710605
+73027,2021-07-19T10:00:00,BMFBOVESPA:USIM5,16.15259832
+73028,2021-07-20T10:00:00,BMFBOVESPA:USIM5,16.23716775
+73029,2021-07-21T10:00:00,BMFBOVESPA:USIM5,16.64309607
+73030,2021-07-22T10:00:00,BMFBOVESPA:USIM5,16.84606066
+73031,2021-07-23T10:00:00,BMFBOVESPA:USIM5,17.08285352
+73032,2021-07-26T10:00:00,BMFBOVESPA:USIM5,17.69174644
+73033,2021-07-27T10:00:00,BMFBOVESPA:USIM5,17.10822325
+73034,2021-07-28T10:00:00,BMFBOVESPA:USIM5,17.07439667
+73035,2021-07-29T10:00:00,BMFBOVESPA:USIM5,17.62409157
+73036,2021-07-30T10:00:00,BMFBOVESPA:USIM5,17.39575641
+73037,2021-08-02T10:00:00,BMFBOVESPA:USIM5,17.27736041
+73038,2021-08-03T10:00:00,BMFBOVESPA:USIM5,17.29427497
+73039,2021-08-04T10:00:00,BMFBOVESPA:USIM5,18.0892179
+73040,2021-08-05T10:00:00,BMFBOVESPA:USIM5,17.77631501
+73041,2021-08-06T10:00:00,BMFBOVESPA:USIM5,18.25835591
+73042,2021-08-09T10:00:00,BMFBOVESPA:USIM5,18.1991579
+73043,2021-08-10T10:00:00,BMFBOVESPA:USIM5,18.68965565
+73044,2021-08-11T10:00:00,BMFBOVESPA:USIM5,18.63045849
+73045,2021-08-12T10:00:00,BMFBOVESPA:USIM5,18.36829421
+73046,2021-08-13T10:00:00,BMFBOVESPA:USIM5,17.88625416
+73047,2021-08-16T10:00:00,BMFBOVESPA:USIM5,16.93908694
+73048,2021-08-17T10:00:00,BMFBOVESPA:USIM5,16.0764866
+73049,2021-08-18T10:00:00,BMFBOVESPA:USIM5,15.31537025
+73050,2021-08-19T10:00:00,BMFBOVESPA:USIM5,14.44431306
+73051,2021-08-20T10:00:00,BMFBOVESPA:USIM5,14.46122677
+73052,2021-08-23T10:00:00,BMFBOVESPA:USIM5,14.16523675
+73053,2021-08-24T10:00:00,BMFBOVESPA:USIM5,15.17160367
+73054,2021-08-25T10:00:00,BMFBOVESPA:USIM5,15.17160367
+73055,2021-08-26T10:00:00,BMFBOVESPA:USIM5,14.64727764
+73056,2021-08-27T10:00:00,BMFBOVESPA:USIM5,15.64518686
+73057,2021-08-30T10:00:00,BMFBOVESPA:USIM5,15.76358202
+73058,2021-08-31T10:00:00,BMFBOVESPA:USIM5,15.63673
+73059,2021-09-01T10:00:00,BMFBOVESPA:USIM5,15.22088504
+73060,2021-09-02T10:00:00,BMFBOVESPA:USIM5,14.53146848
+73061,2021-09-03T10:00:00,BMFBOVESPA:USIM5,14.57623669
+73062,2021-09-06T10:00:00,BMFBOVESPA:USIM5,14.80902669
+73063,2021-09-08T10:00:00,BMFBOVESPA:USIM5,13.95844693
+73064,2021-09-09T10:00:00,BMFBOVESPA:USIM5,14.03007462
+73065,2021-09-10T10:00:00,BMFBOVESPA:USIM5,13.70775
+73066,2021-09-13T10:00:00,BMFBOVESPA:USIM5,14.26286463
+73067,2021-09-14T10:00:00,BMFBOVESPA:USIM5,14.03902808
+73068,2021-09-15T10:00:00,BMFBOVESPA:USIM5,13.91367962
+73069,2021-09-16T10:00:00,BMFBOVESPA:USIM5,13.16158883
+73070,2021-09-17T10:00:00,BMFBOVESPA:USIM5,12.46321881
+73071,2021-09-20T10:00:00,BMFBOVESPA:USIM5,12.28414957
+73072,2021-09-21T10:00:00,BMFBOVESPA:USIM5,12.55275343
+73073,2021-09-22T10:00:00,BMFBOVESPA:USIM5,13.64507576
+73074,2021-09-23T10:00:00,BMFBOVESPA:USIM5,14.90751388
+73075,2021-09-24T10:00:00,BMFBOVESPA:USIM5,14.58519015
+73076,2021-09-27T10:00:00,BMFBOVESPA:USIM5,14.28077155
+73077,2021-09-28T10:00:00,BMFBOVESPA:USIM5,13.24216998
+73078,2021-09-29T10:00:00,BMFBOVESPA:USIM5,14.05693501
+73079,2021-09-30T10:00:00,BMFBOVESPA:USIM5,14.4329813
+73080,2021-10-01T10:00:00,BMFBOVESPA:USIM5,15.10449093
+73081,2021-10-04T10:00:00,BMFBOVESPA:USIM5,14.3165854
+73082,2021-10-05T10:00:00,BMFBOVESPA:USIM5,14.26286463
+73083,2021-10-06T10:00:00,BMFBOVESPA:USIM5,14.1285627
+73084,2021-10-07T10:00:00,BMFBOVESPA:USIM5,14.11960924
+73085,2021-10-08T10:00:00,BMFBOVESPA:USIM5,14.81797836
+73086,2021-10-11T10:00:00,BMFBOVESPA:USIM5,14.80007323
+73087,2021-10-13T10:00:00,BMFBOVESPA:USIM5,14.60309528
+73088,2021-10-14T10:00:00,BMFBOVESPA:USIM5,14.58519015
+73089,2021-10-15T10:00:00,BMFBOVESPA:USIM5,14.84483964
+73090,2021-10-18T10:00:00,BMFBOVESPA:USIM5,14.39716655
+73091,2021-10-19T10:00:00,BMFBOVESPA:USIM5,13.95844693
+73092,2021-10-20T10:00:00,BMFBOVESPA:USIM5,13.4033323
+73093,2021-10-21T10:00:00,BMFBOVESPA:USIM5,12.67810189
+73094,2021-10-22T10:00:00,BMFBOVESPA:USIM5,12.84821767
+73095,2021-10-25T10:00:00,BMFBOVESPA:USIM5,13.1436819
+73096,2021-10-26T10:00:00,BMFBOVESPA:USIM5,12.73182266
+73097,2021-10-27T10:00:00,BMFBOVESPA:USIM5,12.70496228
+73098,2021-10-28T10:00:00,BMFBOVESPA:USIM5,12.83031074
+73099,2021-10-29T10:00:00,BMFBOVESPA:USIM5,11.86333687
+73100,2021-11-01T10:00:00,BMFBOVESPA:USIM5,11.72903494
+73101,2021-11-03T10:00:00,BMFBOVESPA:USIM5,11.07543223
+73102,2021-11-04T10:00:00,BMFBOVESPA:USIM5,11.012758
+73103,2021-11-05T10:00:00,BMFBOVESPA:USIM5,10.78892145
+73104,2021-11-08T10:00:00,BMFBOVESPA:USIM5,11.28136185
+73105,2021-11-09T10:00:00,BMFBOVESPA:USIM5,11.42461724
+73106,2021-11-10T10:00:00,BMFBOVESPA:USIM5,11.34403608
+73107,2021-11-11T10:00:00,BMFBOVESPA:USIM5,12.05135957
+73108,2021-11-12T10:00:00,BMFBOVESPA:USIM5,12.08717341
+73109,2021-11-16T10:00:00,BMFBOVESPA:USIM5,11.7379884
+73110,2021-11-17T10:00:00,BMFBOVESPA:USIM5,11.46938455
+73111,2021-11-18T10:00:00,BMFBOVESPA:USIM5,10.81578184
+73112,2021-11-19T10:00:00,BMFBOVESPA:USIM5,10.96799069
+73113,2021-11-22T10:00:00,BMFBOVESPA:USIM5,11.29031531
+73114,2021-11-23T10:00:00,BMFBOVESPA:USIM5,11.82752302
+73115,2021-11-24T10:00:00,BMFBOVESPA:USIM5,12.23938226
+73116,2021-11-25T10:00:00,BMFBOVESPA:USIM5,12.37368419
+73117,2021-11-26T10:00:00,BMFBOVESPA:USIM5,11.55891917
+73118,2021-11-29T10:00:00,BMFBOVESPA:USIM5,12.26624265
+73119,2021-11-30T10:00:00,BMFBOVESPA:USIM5,12.16775457
+73120,2021-12-01T10:00:00,BMFBOVESPA:USIM5,12.02449918
+73121,2021-12-02T10:00:00,BMFBOVESPA:USIM5,12.91984536
+73122,2021-12-03T10:00:00,BMFBOVESPA:USIM5,12.74077612
+73123,2021-12-06T10:00:00,BMFBOVESPA:USIM5,13.23321652
+73124,2021-12-07T10:00:00,BMFBOVESPA:USIM5,13.35856499
+73125,2021-12-08T10:00:00,BMFBOVESPA:USIM5,13.47495999
+73126,2021-12-09T10:00:00,BMFBOVESPA:USIM5,13.37647191
+73127,2021-12-10T10:00:00,BMFBOVESPA:USIM5,13.61821538
+73128,2021-12-13T10:00:00,BMFBOVESPA:USIM5,13.77937769
+73129,2021-12-14T10:00:00,BMFBOVESPA:USIM5,13.70775
+73130,2021-12-15T10:00:00,BMFBOVESPA:USIM5,13.824145
+73131,2021-12-16T10:00:00,BMFBOVESPA:USIM5,14.25309845
+73132,2021-12-17T10:00:00,BMFBOVESPA:USIM5,14.06305714
+73133,2021-12-20T10:00:00,BMFBOVESPA:USIM5,13.27574313
+73134,2021-12-21T10:00:00,BMFBOVESPA:USIM5,13.68297451
+73135,2021-12-22T10:00:00,BMFBOVESPA:USIM5,13.48388362
+73136,2021-12-23T10:00:00,BMFBOVESPA:USIM5,13.44768527
+73137,2021-12-27T10:00:00,BMFBOVESPA:USIM5,13.61057782
+73138,2021-12-28T10:00:00,BMFBOVESPA:USIM5,13.34813982
+73139,2021-12-29T10:00:00,BMFBOVESPA:USIM5,13.39338775
+73140,2021-12-30T10:00:00,BMFBOVESPA:USIM5,13.71917286
+73141,2022-01-03T10:00:00,BMFBOVESPA:USIM5,13.54723072
+73142,2022-01-04T10:00:00,BMFBOVESPA:USIM5,13.43863568
+73143,2022-01-05T10:00:00,BMFBOVESPA:USIM5,12.66037126
+73144,2022-01-06T10:00:00,BMFBOVESPA:USIM5,12.67847043
+73145,2022-01-07T10:00:00,BMFBOVESPA:USIM5,13.28479272
+73146,2022-01-10T10:00:00,BMFBOVESPA:USIM5,13.91826376
+73147,2022-01-11T10:00:00,BMFBOVESPA:USIM5,14.75987438
+73148,2022-01-12T10:00:00,BMFBOVESPA:USIM5,14.87752081
+73149,2022-01-13T10:00:00,BMFBOVESPA:USIM5,14.81417371
+73150,2022-01-14T10:00:00,BMFBOVESPA:USIM5,14.8865704
+73151,2022-01-17T10:00:00,BMFBOVESPA:USIM5,14.6874786
+73152,2022-01-18T10:00:00,BMFBOVESPA:USIM5,14.96801668
+73153,2022-01-19T10:00:00,BMFBOVESPA:USIM5,15.15805708
+73154,2022-01-20T10:00:00,BMFBOVESPA:USIM5,14.99516453
+73155,2022-01-21T10:00:00,BMFBOVESPA:USIM5,14.3526439
+73156,2022-01-24T10:00:00,BMFBOVESPA:USIM5,14.69652818
+73157,2022-01-25T10:00:00,BMFBOVESPA:USIM5,14.62413149
+73158,2022-01-26T10:00:00,BMFBOVESPA:USIM5,14.78702405
+73159,2022-01-27T10:00:00,BMFBOVESPA:USIM5,14.71462736
+73160,2022-01-28T10:00:00,BMFBOVESPA:USIM5,14.4883877
+73161,2022-01-31T10:00:00,BMFBOVESPA:USIM5,14.45218935
+73162,2022-02-01T10:00:00,BMFBOVESPA:USIM5,15.0132637
+73163,2022-02-02T10:00:00,BMFBOVESPA:USIM5,15.04946114
+73164,2022-02-03T10:00:00,BMFBOVESPA:USIM5,14.66033074
+73165,2022-02-04T10:00:00,BMFBOVESPA:USIM5,14.76892487
+73166,2022-02-07T10:00:00,BMFBOVESPA:USIM5,15.24855295
+73167,2022-02-08T10:00:00,BMFBOVESPA:USIM5,15.2123537
+73168,2022-02-09T10:00:00,BMFBOVESPA:USIM5,15.33904972
+73169,2022-02-10T10:00:00,BMFBOVESPA:USIM5,15.18520675
+73170,2022-02-11T10:00:00,BMFBOVESPA:USIM5,14.05400755
+73171,2022-02-14T10:00:00,BMFBOVESPA:USIM5,14.18975135
+73172,2022-02-15T10:00:00,BMFBOVESPA:USIM5,14.10830507
+73173,2022-02-16T10:00:00,BMFBOVESPA:USIM5,14.01780921
+73174,2022-02-17T10:00:00,BMFBOVESPA:USIM5,13.44768527
+73175,2022-02-18T10:00:00,BMFBOVESPA:USIM5,13.34813982
+73176,2022-02-21T10:00:00,BMFBOVESPA:USIM5,13.10380099
+73177,2022-02-22T10:00:00,BMFBOVESPA:USIM5,13.32099106
+73178,2022-02-23T10:00:00,BMFBOVESPA:USIM5,12.90471009
+73179,2022-02-24T10:00:00,BMFBOVESPA:USIM5,12.8956605
+73180,2022-02-25T10:00:00,BMFBOVESPA:USIM5,13.31194148
+73181,2022-03-02T10:00:00,BMFBOVESPA:USIM5,13.90921417
+73182,2022-03-03T10:00:00,BMFBOVESPA:USIM5,14.41599101
+73183,2022-03-04T10:00:00,BMFBOVESPA:USIM5,14.32549514
+73184,2022-03-07T10:00:00,BMFBOVESPA:USIM5,13.85491665
+73185,2022-03-08T10:00:00,BMFBOVESPA:USIM5,13.71012327
+73186,2022-03-09T10:00:00,BMFBOVESPA:USIM5,13.76442079
+73187,2022-03-10T10:00:00,BMFBOVESPA:USIM5,13.93636293
+73188,2022-03-11T10:00:00,BMFBOVESPA:USIM5,13.33909023
+73189,2022-03-14T10:00:00,BMFBOVESPA:USIM5,12.64227209
+73190,2022-03-15T10:00:00,BMFBOVESPA:USIM5,12.09929691
+73191,2022-03-16T10:00:00,BMFBOVESPA:USIM5,12.36173491
+73192,2022-03-17T10:00:00,BMFBOVESPA:USIM5,12.93185885
+73193,2022-03-18T10:00:00,BMFBOVESPA:USIM5,13.21239603
+73194,2022-03-21T10:00:00,BMFBOVESPA:USIM5,13.25764396
+73195,2022-03-22T10:00:00,BMFBOVESPA:USIM5,13.13094975
+73196,2022-03-23T10:00:00,BMFBOVESPA:USIM5,12.93185885
+73197,2022-03-24T10:00:00,BMFBOVESPA:USIM5,13.01330513
+73198,2022-03-25T10:00:00,BMFBOVESPA:USIM5,12.60607374
+73199,2022-03-28T10:00:00,BMFBOVESPA:USIM5,12.67847043
+73200,2022-03-29T10:00:00,BMFBOVESPA:USIM5,12.88661092
+73201,2022-03-30T10:00:00,BMFBOVESPA:USIM5,12.98615637
+73202,2022-03-31T10:00:00,BMFBOVESPA:USIM5,12.64227209
+73203,2022-04-01T10:00:00,BMFBOVESPA:USIM5,12.46128036
+73204,2022-04-04T10:00:00,BMFBOVESPA:USIM5,12.70561919
+73205,2022-04-05T10:00:00,BMFBOVESPA:USIM5,12.39793326
+73206,2022-04-06T10:00:00,BMFBOVESPA:USIM5,12.27123905
+73207,2022-04-07T10:00:00,BMFBOVESPA:USIM5,12.25313988
+73208,2022-04-08T10:00:00,BMFBOVESPA:USIM5,11.80971015
+73209,2022-04-11T10:00:00,BMFBOVESPA:USIM5,11.71921428
+73210,2022-04-12T10:00:00,BMFBOVESPA:USIM5,11.79161097
+73211,2022-04-13T10:00:00,BMFBOVESPA:USIM5,11.74636304
+73212,2022-04-14T10:00:00,BMFBOVESPA:USIM5,11.69206552
+73213,2022-04-18T10:00:00,BMFBOVESPA:USIM5,11.62871842
+73214,2022-04-19T10:00:00,BMFBOVESPA:USIM5,11.85495808
+73215,2022-04-20T10:00:00,BMFBOVESPA:USIM5,11.10384241
+73216,2022-04-22T10:00:00,BMFBOVESPA:USIM5,10.80520607
+73217,2022-04-25T10:00:00,BMFBOVESPA:USIM5,11.01334655
+73218,2022-04-26T10:00:00,BMFBOVESPA:USIM5,10.56086723
+73219,2022-04-27T10:00:00,BMFBOVESPA:USIM5,10.67851186
+73220,2022-04-28T10:00:00,BMFBOVESPA:USIM5,11.112892
+73221,2022-04-29T10:00:00,BMFBOVESPA:USIM5,10.78776075
+73222,2022-05-02T10:00:00,BMFBOVESPA:USIM5,10.68284
+73223,2022-05-03T10:00:00,BMFBOVESPA:USIM5,10.78776075
+73224,2022-05-04T10:00:00,BMFBOVESPA:USIM5,10.97852575
+73225,2022-05-05T10:00:00,BMFBOVESPA:USIM5,10.57791925
+73226,2022-05-06T10:00:00,BMFBOVESPA:USIM5,10.46346025
+73227,2022-05-09T10:00:00,BMFBOVESPA:USIM5,10.27269525
+73228,2022-05-10T10:00:00,BMFBOVESPA:USIM5,9.576403
+73229,2022-05-11T10:00:00,BMFBOVESPA:USIM5,9.881627
+73230,2022-05-12T10:00:00,BMFBOVESPA:USIM5,9.7099385
+73231,2022-05-13T10:00:00,BMFBOVESPA:USIM5,10.04377725
+73232,2022-05-16T10:00:00,BMFBOVESPA:USIM5,10.42530725
+73233,2022-05-17T10:00:00,BMFBOVESPA:USIM5,10.31084825
+73234,2022-05-18T10:00:00,BMFBOVESPA:USIM5,9.9007035
+73235,2022-05-19T10:00:00,BMFBOVESPA:USIM5,10.40623075
+73236,2022-05-20T10:00:00,BMFBOVESPA:USIM5,10.53976625
+73237,2022-05-23T10:00:00,BMFBOVESPA:USIM5,10.92129625
+73238,2022-05-24T10:00:00,BMFBOVESPA:USIM5,10.911758
+73239,2022-05-25T10:00:00,BMFBOVESPA:USIM5,11.0834465
+73240,2022-05-26T10:00:00,BMFBOVESPA:USIM5,10.90221975
+73241,2022-05-27T10:00:00,BMFBOVESPA:USIM5,10.74960775
+73242,2022-05-30T10:00:00,BMFBOVESPA:USIM5,10.44438375
+73243,2022-05-31T10:00:00,BMFBOVESPA:USIM5,10.453922
+73244,2022-06-01T10:00:00,BMFBOVESPA:USIM5,10.7400695
+73245,2022-06-02T10:00:00,BMFBOVESPA:USIM5,11.30282625
+73246,2022-06-03T10:00:00,BMFBOVESPA:USIM5,11.13113775
+73247,2022-06-06T10:00:00,BMFBOVESPA:USIM5,10.8926815
+73248,2022-06-07T10:00:00,BMFBOVESPA:USIM5,10.59699575
+73249,2022-06-08T10:00:00,BMFBOVESPA:USIM5,10.13915975
+73250,2022-06-09T10:00:00,BMFBOVESPA:USIM5,9.652709
+73251,2022-06-10T10:00:00,BMFBOVESPA:USIM5,9.64317075
+73252,2022-06-13T10:00:00,BMFBOVESPA:USIM5,9.1757965
+73253,2022-06-14T10:00:00,BMFBOVESPA:USIM5,8.93734025
+73254,2022-06-15T10:00:00,BMFBOVESPA:USIM5,8.89918725
+73255,2022-06-17T10:00:00,BMFBOVESPA:USIM5,8.3650462
+73256,2022-06-20T10:00:00,BMFBOVESPA:USIM5,8.59396325
+73257,2022-06-21T10:00:00,BMFBOVESPA:USIM5,8.6416545
+73258,2022-06-22T10:00:00,BMFBOVESPA:USIM5,8.622578
+73259,2022-06-23T10:00:00,BMFBOVESPA:USIM5,8.30781575
+73260,2022-06-24T10:00:00,BMFBOVESPA:USIM5,8.55581025
+73261,2022-06-27T10:00:00,BMFBOVESPA:USIM5,8.82288125
+73262,2022-06-28T10:00:00,BMFBOVESPA:USIM5,8.698884
+73263,2022-06-29T10:00:00,BMFBOVESPA:USIM5,8.59396325
+73264,2022-06-30T10:00:00,BMFBOVESPA:USIM5,8.25058625
+73265,2022-07-01T10:00:00,BMFBOVESPA:USIM5,8.15520375
+73266,2022-07-04T10:00:00,BMFBOVESPA:USIM5,8.11705075
+73267,2022-07-05T10:00:00,BMFBOVESPA:USIM5,8.15520375
+73268,2022-07-06T10:00:00,BMFBOVESPA:USIM5,8.26966275
+73269,2022-07-07T10:00:00,BMFBOVESPA:USIM5,8.46042775
+73270,2022-07-08T10:00:00,BMFBOVESPA:USIM5,8.21243325
+73271,2022-07-11T10:00:00,BMFBOVESPA:USIM5,8.00259175
+73272,2022-07-12T10:00:00,BMFBOVESPA:USIM5,7.94536225
+73273,2022-07-13T10:00:00,BMFBOVESPA:USIM5,7.96443875
+73274,2022-07-14T10:00:00,BMFBOVESPA:USIM5,7.67829125
+73275,2022-07-15T10:00:00,BMFBOVESPA:USIM5,7.9930535
+73276,2022-07-18T10:00:00,BMFBOVESPA:USIM5,8.07889775
+73277,2022-07-19T10:00:00,BMFBOVESPA:USIM5,8.34596875
+73278,2022-07-20T10:00:00,BMFBOVESPA:USIM5,8.57488675
+73279,2022-07-21T10:00:00,BMFBOVESPA:USIM5,8.63211625
+73280,2022-07-22T10:00:00,BMFBOVESPA:USIM5,8.49858075
+73281,2022-07-25T10:00:00,BMFBOVESPA:USIM5,8.5653485
+73282,2022-07-26T10:00:00,BMFBOVESPA:USIM5,8.38412175
+73283,2022-07-27T10:00:00,BMFBOVESPA:USIM5,8.469966
+73284,2022-07-28T10:00:00,BMFBOVESPA:USIM5,8.622578
+73285,2022-07-29T10:00:00,BMFBOVESPA:USIM5,8.21243325
+73286,2022-08-01T10:00:00,BMFBOVESPA:USIM5,7.821365
+73287,2022-08-02T10:00:00,BMFBOVESPA:USIM5,8.050283
+73288,2022-08-03T10:00:00,BMFBOVESPA:USIM5,8.050283
+73289,2022-08-04T10:00:00,BMFBOVESPA:USIM5,8.508119
+73290,2022-08-05T10:00:00,BMFBOVESPA:USIM5,8.355507
+73291,2022-08-08T10:00:00,BMFBOVESPA:USIM5,8.38412175
+73292,2022-08-09T10:00:00,BMFBOVESPA:USIM5,8.55581025
+73293,2022-08-10T10:00:00,BMFBOVESPA:USIM5,8.68934575
+73294,2022-08-11T10:00:00,BMFBOVESPA:USIM5,8.91826375
+73295,2022-08-12T10:00:00,BMFBOVESPA:USIM5,9.07087575
+73296,2022-08-15T10:00:00,BMFBOVESPA:USIM5,8.851496
+73297,2022-08-16T10:00:00,BMFBOVESPA:USIM5,8.82288125
+73298,2022-08-17T10:00:00,BMFBOVESPA:USIM5,8.93734025
+73299,2022-08-18T10:00:00,BMFBOVESPA:USIM5,8.76565175
+73300,2022-08-19T10:00:00,BMFBOVESPA:USIM5,8.63211625
+73301,2022-08-22T10:00:00,BMFBOVESPA:USIM5,8.44135125
+73302,2022-08-23T10:00:00,BMFBOVESPA:USIM5,9.26164075
+73303,2022-08-24T10:00:00,BMFBOVESPA:USIM5,8.927802
+73304,2022-08-25T10:00:00,BMFBOVESPA:USIM5,8.86103425
+73305,2022-08-26T10:00:00,BMFBOVESPA:USIM5,8.26966275
+73306,2022-08-29T10:00:00,BMFBOVESPA:USIM5,7.8404415
+73307,2022-08-30T10:00:00,BMFBOVESPA:USIM5,7.67829125
+73308,2022-08-31T10:00:00,BMFBOVESPA:USIM5,7.64967745
+73309,2022-09-01T10:00:00,BMFBOVESPA:USIM5,7.783212
+73310,2022-09-02T10:00:00,BMFBOVESPA:USIM5,7.8881337
+73311,2022-09-05T10:00:00,BMFBOVESPA:USIM5,7.94536225
+73312,2022-09-06T10:00:00,BMFBOVESPA:USIM5,7.745059
+73313,2022-09-08T10:00:00,BMFBOVESPA:USIM5,7.71644425
+73314,2022-09-09T10:00:00,BMFBOVESPA:USIM5,8.01213
+73315,2022-09-12T10:00:00,BMFBOVESPA:USIM5,8.1456655
+73316,2022-09-13T10:00:00,BMFBOVESPA:USIM5,7.81182675
+73317,2022-09-14T10:00:00,BMFBOVESPA:USIM5,7.56383225
+73318,2022-09-15T10:00:00,BMFBOVESPA:USIM5,7.4207585
+73319,2022-09-16T10:00:00,BMFBOVESPA:USIM5,7.29676125
+73320,2022-09-19T10:00:00,BMFBOVESPA:USIM5,7.67829125
+73321,2022-09-20T10:00:00,BMFBOVESPA:USIM5,7.46844975
+73322,2022-09-21T10:00:00,BMFBOVESPA:USIM5,7.37306725
+73323,2022-09-22T10:00:00,BMFBOVESPA:USIM5,7.43029675
+73324,2022-09-23T10:00:00,BMFBOVESPA:USIM5,7.25860825
+73325,2022-09-26T10:00:00,BMFBOVESPA:USIM5,6.9247695
+73326,2022-09-27T10:00:00,BMFBOVESPA:USIM5,6.86754
+73327,2022-09-28T10:00:00,BMFBOVESPA:USIM5,6.85800175
+73328,2022-09-29T10:00:00,BMFBOVESPA:USIM5,6.676775
+73329,2022-09-30T10:00:00,BMFBOVESPA:USIM5,7.172764
+73330,2022-10-03T10:00:00,BMFBOVESPA:USIM5,7.363529
+73331,2022-10-04T10:00:00,BMFBOVESPA:USIM5,7.5352175
+73332,2022-10-05T10:00:00,BMFBOVESPA:USIM5,7.52567925
+73333,2022-10-06T10:00:00,BMFBOVESPA:USIM5,7.516141
+73334,2022-10-07T10:00:00,BMFBOVESPA:USIM5,7.325376
+73335,2022-10-10T10:00:00,BMFBOVESPA:USIM5,7.29676125
+73336,2022-10-11T10:00:00,BMFBOVESPA:USIM5,7.3826055
+73337,2022-10-13T10:00:00,BMFBOVESPA:USIM5,7.325376
+73338,2022-10-14T10:00:00,BMFBOVESPA:USIM5,7.04876675
+73339,2022-10-17T10:00:00,BMFBOVESPA:USIM5,6.9629225
+73340,2022-10-18T10:00:00,BMFBOVESPA:USIM5,7.1536875
+73341,2022-10-19T10:00:00,BMFBOVESPA:USIM5,7.01061375
+73342,2022-10-20T10:00:00,BMFBOVESPA:USIM5,7.22045525
+73343,2022-10-21T10:00:00,BMFBOVESPA:USIM5,7.44937325
+73344,2022-10-24T10:00:00,BMFBOVESPA:USIM5,7.23953175
+73345,2022-10-25T10:00:00,BMFBOVESPA:USIM5,7.27768475
+73346,2022-10-26T10:00:00,BMFBOVESPA:USIM5,7.10599625
+73347,2022-10-27T10:00:00,BMFBOVESPA:USIM5,7.31583775
+73348,2022-10-28T10:00:00,BMFBOVESPA:USIM5,7.01061375
+73349,2022-10-31T10:00:00,BMFBOVESPA:USIM5,6.89615475
+73350,2022-11-01T10:00:00,BMFBOVESPA:USIM5,7.16322575
+73351,2022-11-03T10:00:00,BMFBOVESPA:USIM5,7.10599625
+73352,2022-11-04T10:00:00,BMFBOVESPA:USIM5,7.64967745
+73353,2022-11-07T10:00:00,BMFBOVESPA:USIM5,7.2681465
+73354,2022-11-08T10:00:00,BMFBOVESPA:USIM5,7.3826055
+73355,2022-11-09T10:00:00,BMFBOVESPA:USIM5,7.24907
+73356,2022-11-10T10:00:00,BMFBOVESPA:USIM5,6.943846
+73357,2022-11-11T10:00:00,BMFBOVESPA:USIM5,7.67829125
+73358,2022-11-14T10:00:00,BMFBOVESPA:USIM5,7.46844975
+73359,2022-11-16T10:00:00,BMFBOVESPA:USIM5,7.4970645
+73360,2022-11-17T10:00:00,BMFBOVESPA:USIM5,7.54475575
+73361,2022-11-18T10:00:00,BMFBOVESPA:USIM5,7.2299935
+73362,2022-11-21T10:00:00,BMFBOVESPA:USIM5,7.058305
+73363,2022-11-22T10:00:00,BMFBOVESPA:USIM5,7.33491425
+73364,2022-11-23T10:00:00,BMFBOVESPA:USIM5,7.31583775
+73365,2022-11-24T10:00:00,BMFBOVESPA:USIM5,7.439835
+73366,2022-11-25T10:00:00,BMFBOVESPA:USIM5,7.25860825
+73367,2022-11-28T10:00:00,BMFBOVESPA:USIM5,6.943846
+73368,2022-11-29T10:00:00,BMFBOVESPA:USIM5,7.363529
+73369,2022-11-30T10:00:00,BMFBOVESPA:USIM5,7.4589115
+73370,2022-12-01T10:00:00,BMFBOVESPA:USIM5,7.12507275
+73371,2022-12-02T10:00:00,BMFBOVESPA:USIM5,7.16322575
+73372,2022-12-05T10:00:00,BMFBOVESPA:USIM5,7.23953175
+73373,2022-12-06T10:00:00,BMFBOVESPA:USIM5,7.48752625
+73374,2022-12-07T10:00:00,BMFBOVESPA:USIM5,7.4970645
+73375,2022-12-08T10:00:00,BMFBOVESPA:USIM5,7.22045525
+73376,2022-12-09T10:00:00,BMFBOVESPA:USIM5,7.4589115
+73377,2022-12-12T10:00:00,BMFBOVESPA:USIM5,7.35399075
+73378,2022-12-13T10:00:00,BMFBOVESPA:USIM5,7.10599625
+73379,2022-12-14T10:00:00,BMFBOVESPA:USIM5,7.4970645
+73380,2022-12-15T10:00:00,BMFBOVESPA:USIM5,7.18230225
+73381,2022-12-16T10:00:00,BMFBOVESPA:USIM5,7.01061375
+73382,2022-12-19T10:00:00,BMFBOVESPA:USIM5,6.5813925
+73383,2022-12-20T10:00:00,BMFBOVESPA:USIM5,6.72446625
+73384,2022-12-21T10:00:00,BMFBOVESPA:USIM5,6.70538975
+73385,2022-12-22T10:00:00,BMFBOVESPA:USIM5,6.676775
+73386,2022-12-23T10:00:00,BMFBOVESPA:USIM5,6.600469
+73387,2022-12-26T10:00:00,BMFBOVESPA:USIM5,6.638622
+73388,2022-12-27T10:00:00,BMFBOVESPA:USIM5,6.6958515
+73389,2022-12-28T10:00:00,BMFBOVESPA:USIM5,6.829387
+73390,2022-12-29T10:00:00,BMFBOVESPA:USIM5,6.829387
+73391,2023-01-02T10:00:00,BMFBOVESPA:USIM5,6.70538975
+73392,2023-01-03T10:00:00,BMFBOVESPA:USIM5,6.62908375
+73393,2023-01-04T10:00:00,BMFBOVESPA:USIM5,6.76261925
+73394,2023-01-05T10:00:00,BMFBOVESPA:USIM5,7.16322575
+73395,2023-01-06T10:00:00,BMFBOVESPA:USIM5,7.23953175
+73396,2023-01-09T10:00:00,BMFBOVESPA:USIM5,7.2681465
+73397,2023-01-10T10:00:00,BMFBOVESPA:USIM5,7.5352175
+73398,2023-01-11T10:00:00,BMFBOVESPA:USIM5,7.48752625
+73399,2023-01-12T10:00:00,BMFBOVESPA:USIM5,7.516141
+73400,2023-01-13T10:00:00,BMFBOVESPA:USIM5,7.44937325
+73401,2023-01-16T10:00:00,BMFBOVESPA:USIM5,7.3826055
+73402,2023-01-17T10:00:00,BMFBOVESPA:USIM5,7.5733705
+73403,2023-01-18T10:00:00,BMFBOVESPA:USIM5,7.75459725
+73404,2023-01-19T10:00:00,BMFBOVESPA:USIM5,7.69736775
+73405,2023-01-20T10:00:00,BMFBOVESPA:USIM5,7.90720925
+73406,2023-01-23T10:00:00,BMFBOVESPA:USIM5,7.9549005
+73407,2023-01-24T10:00:00,BMFBOVESPA:USIM5,7.8881337
+73408,2023-01-25T10:00:00,BMFBOVESPA:USIM5,7.897671
+73409,2023-01-26T10:00:00,BMFBOVESPA:USIM5,8.19335675
+73410,2023-01-27T10:00:00,BMFBOVESPA:USIM5,8.07889775
+73411,2023-01-30T10:00:00,BMFBOVESPA:USIM5,8.07889775
+73412,2023-01-31T10:00:00,BMFBOVESPA:USIM5,8.13612725
+73413,2023-02-01T10:00:00,BMFBOVESPA:USIM5,8.02166825
+73414,2023-02-02T10:00:00,BMFBOVESPA:USIM5,7.54475575
+73415,2023-02-03T10:00:00,BMFBOVESPA:USIM5,7.46844975
+73416,2023-02-06T10:00:00,BMFBOVESPA:USIM5,7.31583775
+73417,2023-02-07T10:00:00,BMFBOVESPA:USIM5,7.2299935
+73418,2023-02-08T10:00:00,BMFBOVESPA:USIM5,7.25860825
+73419,2023-02-09T10:00:00,BMFBOVESPA:USIM5,7.08691975
+73420,2023-02-10T10:00:00,BMFBOVESPA:USIM5,7.0010755
+73421,2023-02-13T10:00:00,BMFBOVESPA:USIM5,6.9629225
+73422,2023-02-14T10:00:00,BMFBOVESPA:USIM5,6.791234
+73423,2023-02-15T10:00:00,BMFBOVESPA:USIM5,6.905693
+73424,2023-02-16T10:00:00,BMFBOVESPA:USIM5,6.9629225
+73425,2023-02-17T10:00:00,BMFBOVESPA:USIM5,6.943846
+73426,2023-02-22T13:00:00,BMFBOVESPA:USIM5,6.76261925
+73427,2023-02-23T10:00:00,BMFBOVESPA:USIM5,6.676775
+73428,2023-02-24T10:00:00,BMFBOVESPA:USIM5,6.51462475
+73429,2023-02-27T10:00:00,BMFBOVESPA:USIM5,6.53370125
+73430,2023-02-28T10:00:00,BMFBOVESPA:USIM5,6.51462475
+73431,2023-03-01T10:00:00,BMFBOVESPA:USIM5,6.83892525
+73432,2023-03-02T10:00:00,BMFBOVESPA:USIM5,6.7721575
+73433,2023-03-03T10:00:00,BMFBOVESPA:USIM5,6.8484635
+73434,2023-03-06T10:00:00,BMFBOVESPA:USIM5,6.791234
+73435,2023-03-07T10:00:00,BMFBOVESPA:USIM5,6.70538975
+73436,2023-03-08T10:00:00,BMFBOVESPA:USIM5,6.95338425
+73437,2023-03-09T10:00:00,BMFBOVESPA:USIM5,6.791234
+73438,2023-03-10T10:00:00,BMFBOVESPA:USIM5,6.61000725
+73439,2023-03-13T10:00:00,BMFBOVESPA:USIM5,6.61000725
+73440,2023-03-14T10:00:00,BMFBOVESPA:USIM5,6.68631325
+73441,2023-03-15T10:00:00,BMFBOVESPA:USIM5,6.57185425
+73442,2023-03-16T10:00:00,BMFBOVESPA:USIM5,6.66723675
+73443,2023-03-17T10:00:00,BMFBOVESPA:USIM5,6.6195455
+73444,2023-03-20T10:00:00,BMFBOVESPA:USIM5,6.53370125
+73445,2023-03-21T10:00:00,BMFBOVESPA:USIM5,6.47647175
+73446,2023-03-22T10:00:00,BMFBOVESPA:USIM5,6.48601
+73447,2023-03-23T10:00:00,BMFBOVESPA:USIM5,6.333398
+73448,2023-03-24T10:00:00,BMFBOVESPA:USIM5,6.3143215
+73449,2023-03-27T10:00:00,BMFBOVESPA:USIM5,6.3143215
+73450,2023-03-28T10:00:00,BMFBOVESPA:USIM5,6.51462475
+73451,2023-03-29T10:00:00,BMFBOVESPA:USIM5,6.51462475
+73452,2023-03-30T10:00:00,BMFBOVESPA:USIM5,6.97246075
+73453,2023-03-31T10:00:00,BMFBOVESPA:USIM5,6.95338425
+73454,2023-04-03T10:00:00,BMFBOVESPA:USIM5,6.85800175
+73455,2023-04-04T10:00:00,BMFBOVESPA:USIM5,6.829387
+73456,2023-04-05T10:00:00,BMFBOVESPA:USIM5,6.76261925
+73457,2023-04-06T10:00:00,BMFBOVESPA:USIM5,6.68631325
+73458,2023-04-10T10:00:00,BMFBOVESPA:USIM5,6.905693
+73459,2023-04-11T10:00:00,BMFBOVESPA:USIM5,7.37306725
+73460,2023-04-12T10:00:00,BMFBOVESPA:USIM5,7.3062995
+73461,2023-04-13T10:00:00,BMFBOVESPA:USIM5,7.29676125
+73462,2023-04-14T10:00:00,BMFBOVESPA:USIM5,7.18230225
+73463,2023-04-17T10:00:00,BMFBOVESPA:USIM5,7.1918405
+73464,2023-04-18T10:00:00,BMFBOVESPA:USIM5,7.25860825
+73465,2023-04-19T10:00:00,BMFBOVESPA:USIM5,7.10599625
+73466,2023-04-20T10:00:00,BMFBOVESPA:USIM5,6.8484635
+73467,2023-04-24T10:00:00,BMFBOVESPA:USIM5,6.791234
+73468,2023-04-25T10:00:00,BMFBOVESPA:USIM5,6.72446625
+73469,2023-04-26T10:00:00,BMFBOVESPA:USIM5,6.70538975
+73470,2023-04-27T10:00:00,BMFBOVESPA:USIM5,6.791234
+73471,2023-04-28T10:00:00,BMFBOVESPA:USIM5,7.2
+73472,2023-05-02T10:00:00,BMFBOVESPA:USIM5,7.15
+73473,2023-05-03T10:00:00,BMFBOVESPA:USIM5,7.2
+73474,2023-05-04T10:00:00,BMFBOVESPA:USIM5,7.1
+73475,2023-05-05T10:00:00,BMFBOVESPA:USIM5,7.49
+73476,2023-05-08T10:00:00,BMFBOVESPA:USIM5,7.54
+73477,2023-05-09T10:00:00,BMFBOVESPA:USIM5,7.6
+73478,2023-05-10T10:00:00,BMFBOVESPA:USIM5,7.63
+73479,2023-05-11T10:00:00,BMFBOVESPA:USIM5,7.44
+73480,2023-05-12T10:00:00,BMFBOVESPA:USIM5,7.46
+73481,2023-05-15T10:00:00,BMFBOVESPA:USIM5,7.61
+73482,2023-05-16T10:00:00,BMFBOVESPA:USIM5,7.47
+73483,2023-05-17T10:00:00,BMFBOVESPA:USIM5,7.72
+73484,2023-05-18T10:00:00,BMFBOVESPA:USIM5,7.8
+73485,2023-05-19T10:00:00,BMFBOVESPA:USIM5,7.99
+73486,2023-05-22T10:00:00,BMFBOVESPA:USIM5,7.84
+73487,2023-05-23T10:00:00,BMFBOVESPA:USIM5,7.49
+73488,2023-05-24T10:00:00,BMFBOVESPA:USIM5,7.39
+73489,2023-05-25T10:00:00,BMFBOVESPA:USIM5,7.28
+73490,2023-05-26T10:00:00,BMFBOVESPA:USIM5,7.31
+73491,2023-05-29T10:00:00,BMFBOVESPA:USIM5,7.28
+73492,2023-05-30T10:00:00,BMFBOVESPA:USIM5,7.07
+73493,2023-05-31T10:00:00,BMFBOVESPA:USIM5,7.02
+73494,2023-06-01T10:00:00,BMFBOVESPA:USIM5,7.16
+73495,2023-06-02T10:00:00,BMFBOVESPA:USIM5,7.38
+73496,2023-06-05T10:00:00,BMFBOVESPA:USIM5,7.41
+73497,2023-06-06T10:00:00,BMFBOVESPA:USIM5,7.39
+73498,2023-06-07T10:00:00,BMFBOVESPA:USIM5,7.34
+73499,2023-06-09T10:00:00,BMFBOVESPA:USIM5,7.33
+73500,2023-06-12T10:00:00,BMFBOVESPA:USIM5,7.31
+73501,2023-06-13T10:00:00,BMFBOVESPA:USIM5,7.29
+73502,2023-06-14T10:00:00,BMFBOVESPA:USIM5,7.4
+73503,2023-06-15T10:00:00,BMFBOVESPA:USIM5,7.4
+73504,2023-06-16T10:00:00,BMFBOVESPA:USIM5,7.39
+73505,2023-06-19T10:00:00,BMFBOVESPA:USIM5,7.5
+73506,2023-06-20T10:00:00,BMFBOVESPA:USIM5,7.39
+73507,2023-06-21T10:00:00,BMFBOVESPA:USIM5,7.3
+73508,2023-06-22T10:00:00,BMFBOVESPA:USIM5,7.22
+73509,2023-06-23T10:00:00,BMFBOVESPA:USIM5,7.23
+73510,2023-06-26T10:00:00,BMFBOVESPA:USIM5,7.28
+73511,2023-06-27T10:00:00,BMFBOVESPA:USIM5,7.22
+73512,2023-06-28T10:00:00,BMFBOVESPA:USIM5,7.12
+73513,2023-06-29T10:00:00,BMFBOVESPA:USIM5,7.2
+73514,2023-06-30T10:00:00,BMFBOVESPA:USIM5,7.07
+73515,2023-07-03T10:00:00,BMFBOVESPA:USIM5,7.25
+73516,2023-07-04T10:00:00,BMFBOVESPA:USIM5,7.32
+73517,2023-07-05T10:00:00,BMFBOVESPA:USIM5,7.38
+73518,2023-07-06T10:00:00,BMFBOVESPA:USIM5,7.37
+73519,2023-07-07T10:00:00,BMFBOVESPA:USIM5,7.53
+73520,2023-07-10T10:00:00,BMFBOVESPA:USIM5,7.37
+73521,2023-07-11T10:00:00,BMFBOVESPA:USIM5,7.34
+73522,2023-07-12T10:00:00,BMFBOVESPA:USIM5,7.35
+73523,2023-07-13T10:00:00,BMFBOVESPA:USIM5,7.68
+73524,2023-07-14T10:00:00,BMFBOVESPA:USIM5,7.5
+73525,2023-07-17T10:00:00,BMFBOVESPA:USIM5,7.42
+73526,2023-07-18T10:00:00,BMFBOVESPA:USIM5,7.42
+73527,2023-07-19T10:00:00,BMFBOVESPA:USIM5,7.21
+73528,2023-07-20T10:00:00,BMFBOVESPA:USIM5,7.16
+73529,2023-07-21T10:00:00,BMFBOVESPA:USIM5,7.17
+73530,2023-07-24T10:00:00,BMFBOVESPA:USIM5,7.35
+73531,2023-07-25T10:00:00,BMFBOVESPA:USIM5,7.51
+73532,2023-07-26T10:00:00,BMFBOVESPA:USIM5,7.44
+73533,2023-07-27T10:00:00,BMFBOVESPA:USIM5,7.49
+73534,2023-07-28T10:00:00,BMFBOVESPA:USIM5,7.09
+73535,2023-07-31T10:00:00,BMFBOVESPA:USIM5,7.23
+73536,2023-08-01T10:00:00,BMFBOVESPA:USIM5,7.18
+73537,2023-08-02T10:00:00,BMFBOVESPA:USIM5,7.11
+73538,2023-08-03T10:00:00,BMFBOVESPA:USIM5,7.09
+73539,2023-08-04T10:00:00,BMFBOVESPA:USIM5,7.09
+73540,2023-08-07T10:00:00,BMFBOVESPA:USIM5,7.07
+73541,2023-08-08T10:00:00,BMFBOVESPA:USIM5,7.05
+73542,2023-08-09T10:00:00,BMFBOVESPA:USIM5,7.0
+73543,2023-08-10T10:00:00,BMFBOVESPA:USIM5,7.01
+73544,2023-08-11T10:00:00,BMFBOVESPA:USIM5,6.95
+73545,2023-08-14T10:00:00,BMFBOVESPA:USIM5,6.91
+73546,2023-08-15T10:00:00,BMFBOVESPA:USIM5,6.89
+73547,2023-08-16T10:00:00,BMFBOVESPA:USIM5,6.86
+73548,2023-08-17T10:00:00,BMFBOVESPA:USIM5,6.86
+73549,2023-08-18T10:00:00,BMFBOVESPA:USIM5,6.85
+73550,2023-08-21T10:00:00,BMFBOVESPA:USIM5,6.88
+73551,2023-08-22T10:00:00,BMFBOVESPA:USIM5,6.93
+73552,2023-08-23T10:00:00,BMFBOVESPA:USIM5,6.9
+73553,2023-08-24T10:00:00,BMFBOVESPA:USIM5,6.84
+73554,2023-08-25T10:00:00,BMFBOVESPA:USIM5,6.8
+73555,2023-08-28T10:00:00,BMFBOVESPA:USIM5,6.88
+73556,2023-08-29T10:00:00,BMFBOVESPA:USIM5,6.95
+73557,2023-08-30T10:00:00,BMFBOVESPA:USIM5,6.96
+73558,2023-08-31T10:00:00,BMFBOVESPA:USIM5,6.88
+73559,2023-09-01T10:00:00,BMFBOVESPA:USIM5,6.93
+73560,2023-09-04T10:00:00,BMFBOVESPA:USIM5,6.99
+73561,2023-09-05T10:00:00,BMFBOVESPA:USIM5,6.9
+73562,2023-09-06T10:00:00,BMFBOVESPA:USIM5,6.92
+73563,2023-09-08T10:00:00,BMFBOVESPA:USIM5,6.83
+73564,2023-09-11T10:00:00,BMFBOVESPA:USIM5,6.9
+73565,2023-09-12T10:00:00,BMFBOVESPA:USIM5,6.82
+73566,2023-09-13T10:00:00,BMFBOVESPA:USIM5,6.8
+73567,2023-09-14T10:00:00,BMFBOVESPA:USIM5,6.9
+73568,2023-09-15T10:00:00,BMFBOVESPA:USIM5,6.94
+73569,2023-09-18T10:00:00,BMFBOVESPA:USIM5,6.8
+73570,2023-09-19T10:00:00,BMFBOVESPA:USIM5,6.75
+73571,2023-09-20T10:00:00,BMFBOVESPA:USIM5,6.76
+73572,2023-09-21T10:00:00,BMFBOVESPA:USIM5,6.58
+73573,2023-09-22T10:00:00,BMFBOVESPA:USIM5,6.59
+73574,2023-09-25T10:00:00,BMFBOVESPA:USIM5,6.5
+73575,2023-09-26T10:00:00,BMFBOVESPA:USIM5,6.47
+73576,2023-09-27T10:00:00,BMFBOVESPA:USIM5,6.52
+73577,2023-09-28T10:00:00,BMFBOVESPA:USIM5,6.58
+73578,2023-09-29T10:00:00,BMFBOVESPA:USIM5,6.64
+73579,2023-10-02T10:00:00,BMFBOVESPA:USIM5,6.57
+73580,2023-10-03T10:00:00,BMFBOVESPA:USIM5,6.49
+73581,2023-10-04T10:00:00,BMFBOVESPA:USIM5,6.42
+73582,2023-10-05T10:00:00,BMFBOVESPA:USIM5,6.34
+73583,2023-10-06T10:00:00,BMFBOVESPA:USIM5,6.33
+73584,2023-10-09T10:00:00,BMFBOVESPA:USIM5,6.26
+73585,2023-10-10T10:00:00,BMFBOVESPA:USIM5,6.3
+73586,2023-10-11T10:00:00,BMFBOVESPA:USIM5,6.34
+73587,2023-10-13T10:00:00,BMFBOVESPA:USIM5,6.26
+73588,2023-10-16T10:00:00,BMFBOVESPA:USIM5,6.27
+73589,2023-10-17T10:00:00,BMFBOVESPA:USIM5,6.2
+73590,2023-10-18T10:00:00,BMFBOVESPA:USIM5,6.18
+73591,2023-10-19T10:00:00,BMFBOVESPA:USIM5,6.1
+73592,2023-10-20T10:00:00,BMFBOVESPA:USIM5,5.95
+73593,2023-10-23T10:00:00,BMFBOVESPA:USIM5,5.93
+73594,2023-10-24T10:00:00,BMFBOVESPA:USIM5,5.97
+73595,2023-10-25T10:00:00,BMFBOVESPA:USIM5,5.87
+73596,2023-10-26T10:00:00,BMFBOVESPA:USIM5,5.98
+73597,2023-10-27T10:00:00,BMFBOVESPA:USIM5,6.23
+73598,2023-10-30T10:00:00,BMFBOVESPA:USIM5,6.51
+73599,2023-10-31T10:00:00,BMFBOVESPA:USIM5,6.61
+73600,2023-11-01T10:00:00,BMFBOVESPA:USIM5,6.74
+73601,2023-11-03T10:00:00,BMFBOVESPA:USIM5,6.87
+73602,2023-11-06T10:00:00,BMFBOVESPA:USIM5,6.82
+73603,2023-11-07T10:00:00,BMFBOVESPA:USIM5,6.81
+73604,2023-11-08T10:00:00,BMFBOVESPA:USIM5,6.81
+73605,2023-11-09T10:00:00,BMFBOVESPA:USIM5,6.67
+73606,2023-11-10T10:00:00,BMFBOVESPA:USIM5,6.81
+73607,2023-11-13T10:00:00,BMFBOVESPA:USIM5,6.77
+73608,2023-11-14T10:00:00,BMFBOVESPA:USIM5,7.07
+73609,2023-11-16T10:00:00,BMFBOVESPA:USIM5,7.58
+73610,2023-11-17T10:00:00,BMFBOVESPA:USIM5,7.6
+73611,2023-11-20T10:00:00,BMFBOVESPA:USIM5,7.76
+73612,2023-11-21T10:00:00,BMFBOVESPA:USIM5,7.78
+73613,2023-11-22T10:00:00,BMFBOVESPA:USIM5,7.89
+73614,2023-11-23T10:00:00,BMFBOVESPA:USIM5,7.76
+73615,2023-11-24T10:00:00,BMFBOVESPA:USIM5,7.7
+73616,2023-11-27T10:00:00,BMFBOVESPA:USIM5,7.81
+73617,2023-11-28T10:00:00,BMFBOVESPA:USIM5,7.87
+73618,2023-11-29T10:00:00,BMFBOVESPA:USIM5,7.75
+73619,2023-11-30T10:00:00,BMFBOVESPA:USIM5,7.86
+73620,2023-12-01T10:00:00,BMFBOVESPA:USIM5,8.22
+73621,2023-12-04T10:00:00,BMFBOVESPA:USIM5,8.29
+73622,2023-12-05T10:00:00,BMFBOVESPA:USIM5,8.26
+73623,2023-12-06T10:00:00,BMFBOVESPA:USIM5,8.29
+73624,2023-12-07T10:00:00,BMFBOVESPA:USIM5,8.37
+73625,2023-12-08T10:00:00,BMFBOVESPA:USIM5,8.48
+73626,2023-12-11T10:00:00,BMFBOVESPA:USIM5,8.5
+73627,2023-12-12T10:00:00,BMFBOVESPA:USIM5,8.5
+73628,2023-12-13T10:00:00,BMFBOVESPA:USIM5,8.59
+73629,2023-12-14T10:00:00,BMFBOVESPA:USIM5,8.72
+73630,2023-12-15T10:00:00,BMFBOVESPA:USIM5,8.83
+73631,2023-12-18T10:00:00,BMFBOVESPA:USIM5,8.85
+73632,2023-12-19T10:00:00,BMFBOVESPA:USIM5,8.86
+73633,2023-12-20T10:00:00,BMFBOVESPA:USIM5,8.8
+73634,2023-12-21T10:00:00,BMFBOVESPA:USIM5,9.13
+73635,2023-12-22T10:00:00,BMFBOVESPA:USIM5,9.28
+73636,2023-12-26T10:00:00,BMFBOVESPA:USIM5,9.32
+73637,2023-12-27T10:00:00,BMFBOVESPA:USIM5,9.34
+73638,2023-12-28T10:00:00,BMFBOVESPA:USIM5,9.29
+73639,2024-01-02T10:00:00,BMFBOVESPA:USIM5,9.13
+73640,2024-01-03T10:00:00,BMFBOVESPA:USIM5,9.08
+73641,2024-01-04T10:00:00,BMFBOVESPA:USIM5,8.94
+73642,2024-01-05T10:00:00,BMFBOVESPA:USIM5,8.92
+73643,2024-01-08T10:00:00,BMFBOVESPA:USIM5,8.86
+73644,2024-01-09T10:00:00,BMFBOVESPA:USIM5,8.63
+73645,2024-01-10T10:00:00,BMFBOVESPA:USIM5,8.4
+73646,2024-01-11T10:00:00,BMFBOVESPA:USIM5,8.520001
+73647,2024-01-12T10:00:00,BMFBOVESPA:USIM5,8.47
+73648,2024-01-15T10:00:00,BMFBOVESPA:USIM5,8.54
+73649,2024-01-16T10:00:00,BMFBOVESPA:USIM5,8.37
+73650,2024-01-17T10:00:00,BMFBOVESPA:USIM5,8.29
+73651,2024-01-18T10:00:00,BMFBOVESPA:USIM5,8.520001
+73652,2024-01-19T10:00:00,BMFBOVESPA:USIM5,8.5
+73653,2024-01-22T10:00:00,BMFBOVESPA:USIM5,8.6
+73654,2024-01-23T10:00:00,BMFBOVESPA:USIM5,8.64
+73655,2024-01-24T10:00:00,BMFBOVESPA:USIM5,8.97
+73656,2024-01-25T10:00:00,BMFBOVESPA:USIM5,9.03
+73657,2024-01-26T10:00:00,BMFBOVESPA:USIM5,9.5
+73658,2003-11-14T09:00:00,BMFBOVESPA:PETR4,1.54036108
+73659,2003-11-17T09:00:00,BMFBOVESPA:PETR4,1.51059549
+73660,2003-11-18T09:00:00,BMFBOVESPA:PETR4,1.53540014
+73661,2003-11-19T09:00:00,BMFBOVESPA:PETR4,1.54283891
+73662,2003-11-20T09:00:00,BMFBOVESPA:PETR4,1.54532201
+73663,2003-11-21T09:00:00,BMFBOVESPA:PETR4,1.54036108
+73664,2003-11-24T09:00:00,BMFBOVESPA:PETR4,1.54036108
+73665,2003-11-25T09:00:00,BMFBOVESPA:PETR4,1.5602048
+73666,2003-11-26T09:00:00,BMFBOVESPA:PETR4,1.54780228
+73667,2003-11-27T09:00:00,BMFBOVESPA:PETR4,1.56268564
+73668,2003-11-28T09:00:00,BMFBOVESPA:PETR4,1.56764586
+73669,2003-12-01T09:00:00,BMFBOVESPA:PETR4,1.59741259
+73670,2003-12-02T09:00:00,BMFBOVESPA:PETR4,1.60981585
+73671,2003-12-03T09:00:00,BMFBOVESPA:PETR4,1.59493248
+73672,2003-12-04T09:00:00,BMFBOVESPA:PETR4,1.5998927
+73673,2003-12-05T09:00:00,BMFBOVESPA:PETR4,1.60733574
+73674,2003-12-08T09:00:00,BMFBOVESPA:PETR4,1.61229596
+73675,2003-12-09T09:00:00,BMFBOVESPA:PETR4,1.67182671
+73676,2003-12-10T09:00:00,BMFBOVESPA:PETR4,1.6693466
+73677,2003-12-11T09:00:00,BMFBOVESPA:PETR4,1.71151388
+73678,2003-12-12T09:00:00,BMFBOVESPA:PETR4,1.6941504
+73679,2003-12-15T09:00:00,BMFBOVESPA:PETR4,1.68174715
+73680,2003-12-16T09:00:00,BMFBOVESPA:PETR4,1.69663051
+73681,2003-12-17T09:00:00,BMFBOVESPA:PETR4,1.73631768
+73682,2003-12-18T09:00:00,BMFBOVESPA:PETR4,1.76856452
+73683,2003-12-19T09:00:00,BMFBOVESPA:PETR4,1.77600485
+73684,2003-12-22T09:00:00,BMFBOVESPA:PETR4,1.81569202
+73685,2003-12-23T09:00:00,BMFBOVESPA:PETR4,1.77848496
+73686,2003-12-26T09:00:00,BMFBOVESPA:PETR4,1.75616127
+73687,2003-12-29T09:00:00,BMFBOVESPA:PETR4,1.79336833
+73688,2003-12-30T09:00:00,BMFBOVESPA:PETR4,1.79088822
+73689,2004-01-02T09:00:00,BMFBOVESPA:PETR4,1.8578593
+73690,2004-01-05T09:00:00,BMFBOVESPA:PETR4,1.96452025
+73691,2004-01-06T09:00:00,BMFBOVESPA:PETR4,2.0686984
+73692,2004-01-07T09:00:00,BMFBOVESPA:PETR4,2.0463747
+73693,2004-01-08T09:00:00,BMFBOVESPA:PETR4,2.03397145
+73694,2004-01-09T09:00:00,BMFBOVESPA:PETR4,2.01164775
+73695,2004-01-12T09:00:00,BMFBOVESPA:PETR4,2.01412786
+73696,2004-01-13T09:00:00,BMFBOVESPA:PETR4,2.03397145
+73697,2004-01-14T09:00:00,BMFBOVESPA:PETR4,1.97444069
+73698,2004-01-15T09:00:00,BMFBOVESPA:PETR4,1.93475353
+73699,2004-01-16T09:00:00,BMFBOVESPA:PETR4,1.96948047
+73700,2004-01-19T09:00:00,BMFBOVESPA:PETR4,2.01909079
+73701,2004-01-20T09:00:00,BMFBOVESPA:PETR4,2.06125807
+73702,2004-01-21T09:00:00,BMFBOVESPA:PETR4,2.02405101
+73703,2004-01-22T09:00:00,BMFBOVESPA:PETR4,1.98932406
+73704,2004-01-23T09:00:00,BMFBOVESPA:PETR4,1.99428428
+73705,2004-01-26T09:00:00,BMFBOVESPA:PETR4,2.03397145
+73706,2004-01-27T09:00:00,BMFBOVESPA:PETR4,2.02405101
+73707,2004-01-28T09:00:00,BMFBOVESPA:PETR4,2.01661068
+73708,2004-01-29T09:00:00,BMFBOVESPA:PETR4,1.90002928
+73709,2004-01-30T09:00:00,BMFBOVESPA:PETR4,1.8355356
+73710,2004-02-02T09:00:00,BMFBOVESPA:PETR4,1.83801571
+73711,2004-02-03T09:00:00,BMFBOVESPA:PETR4,1.87522277
+73712,2004-02-04T09:00:00,BMFBOVESPA:PETR4,1.8355356
+73713,2004-02-05T09:00:00,BMFBOVESPA:PETR4,1.82313505
+73714,2004-02-06T09:00:00,BMFBOVESPA:PETR4,1.91242983
+73715,2004-02-09T09:00:00,BMFBOVESPA:PETR4,1.90994972
+73716,2004-02-10T09:00:00,BMFBOVESPA:PETR4,1.96700036
+73717,2004-02-11T09:00:00,BMFBOVESPA:PETR4,2.04389459
+73718,2004-02-12T09:00:00,BMFBOVESPA:PETR4,2.04389459
+73719,2004-02-13T09:00:00,BMFBOVESPA:PETR4,2.01164775
+73720,2004-02-16T10:00:00,BMFBOVESPA:PETR4,1.9769208
+73721,2004-02-17T10:00:00,BMFBOVESPA:PETR4,1.9992472
+73722,2004-02-18T10:00:00,BMFBOVESPA:PETR4,1.98684395
+73723,2004-02-19T10:00:00,BMFBOVESPA:PETR4,1.89506636
+73724,2004-02-20T10:00:00,BMFBOVESPA:PETR4,1.89754647
+73725,2004-02-25T10:00:00,BMFBOVESPA:PETR4,1.92979331
+73726,2004-02-26T10:00:00,BMFBOVESPA:PETR4,1.90250939
+73727,2004-02-27T10:00:00,BMFBOVESPA:PETR4,1.92235298
+73728,2004-03-01T10:00:00,BMFBOVESPA:PETR4,1.99676709
+73729,2004-03-02T10:00:00,BMFBOVESPA:PETR4,1.99428428
+73730,2004-03-03T10:00:00,BMFBOVESPA:PETR4,2.01661068
+73731,2004-03-04T10:00:00,BMFBOVESPA:PETR4,1.99180417
+73732,2004-03-05T10:00:00,BMFBOVESPA:PETR4,2.00916764
+73733,2004-03-08T10:00:00,BMFBOVESPA:PETR4,2.02405101
+73734,2004-03-09T10:00:00,BMFBOVESPA:PETR4,2.02653112
+73735,2004-03-10T10:00:00,BMFBOVESPA:PETR4,1.93971645
+73736,2004-03-11T10:00:00,BMFBOVESPA:PETR4,1.9049895
+73737,2004-03-12T10:00:00,BMFBOVESPA:PETR4,1.95707722
+73738,2004-03-15T10:00:00,BMFBOVESPA:PETR4,1.89506636
+73739,2004-03-16T10:00:00,BMFBOVESPA:PETR4,1.9049895
+73740,2004-03-17T10:00:00,BMFBOVESPA:PETR4,1.93723364
+73741,2004-03-18T10:00:00,BMFBOVESPA:PETR4,2.01412786
+73742,2004-03-19T10:00:00,BMFBOVESPA:PETR4,1.96452025
+73743,2004-03-22T10:00:00,BMFBOVESPA:PETR4,1.94219656
+73744,2004-03-23T10:00:00,BMFBOVESPA:PETR4,1.91739005
+73745,2004-03-24T10:00:00,BMFBOVESPA:PETR4,1.91242983
+73746,2004-03-25T10:00:00,BMFBOVESPA:PETR4,1.92483309
+73747,2004-03-26T10:00:00,BMFBOVESPA:PETR4,1.93971645
+73748,2004-03-29T10:00:00,BMFBOVESPA:PETR4,1.93723364
+73749,2004-03-30T10:00:00,BMFBOVESPA:PETR4,2.00668646
+73750,2004-03-31T10:00:00,BMFBOVESPA:PETR4,2.05877623
+73751,2004-04-01T10:00:00,BMFBOVESPA:PETR4,2.05381568
+73752,2004-04-02T10:00:00,BMFBOVESPA:PETR4,2.08358098
+73753,2004-04-05T10:00:00,BMFBOVESPA:PETR4,2.05629596
+73754,2004-04-06T10:00:00,BMFBOVESPA:PETR4,2.06621706
+73755,2004-04-07T10:00:00,BMFBOVESPA:PETR4,2.05877623
+73756,2004-04-08T10:00:00,BMFBOVESPA:PETR4,2.09598237
+73757,2004-04-12T10:00:00,BMFBOVESPA:PETR4,2.13319047
+73758,2004-04-13T10:00:00,BMFBOVESPA:PETR4,2.10838573
+73759,2004-04-14T10:00:00,BMFBOVESPA:PETR4,2.07117762
+73760,2004-04-15T10:00:00,BMFBOVESPA:PETR4,2.04885315
+73761,2004-04-16T10:00:00,BMFBOVESPA:PETR4,2.03893204
+73762,2004-04-19T10:00:00,BMFBOVESPA:PETR4,2.02156813
+73763,2004-04-20T10:00:00,BMFBOVESPA:PETR4,1.95707697
+73764,2004-04-22T10:00:00,BMFBOVESPA:PETR4,1.94963614
+73765,2004-04-23T10:00:00,BMFBOVESPA:PETR4,1.96948033
+73766,2004-04-26T10:00:00,BMFBOVESPA:PETR4,1.93227222
+73767,2004-04-27T10:00:00,BMFBOVESPA:PETR4,1.95707697
+73768,2004-04-28T10:00:00,BMFBOVESPA:PETR4,1.9049872
+73769,2004-04-29T10:00:00,BMFBOVESPA:PETR4,1.80577018
+73770,2004-04-30T10:00:00,BMFBOVESPA:PETR4,1.80080963
+73771,2004-05-03T10:00:00,BMFBOVESPA:PETR4,1.81569129
+73772,2004-05-04T10:00:00,BMFBOVESPA:PETR4,1.8826647
+73773,2004-05-05T10:00:00,BMFBOVESPA:PETR4,1.91491028
+73774,2004-05-06T10:00:00,BMFBOVESPA:PETR4,1.78840627
+73775,2004-05-07T10:00:00,BMFBOVESPA:PETR4,1.72391511
+73776,2004-05-10T10:00:00,BMFBOVESPA:PETR4,1.65942395
+73777,2004-05-11T10:00:00,BMFBOVESPA:PETR4,1.79088654
+73778,2004-05-12T10:00:00,BMFBOVESPA:PETR4,1.78592599
+73779,2004-05-13T10:00:00,BMFBOVESPA:PETR4,1.81073074
+73780,2004-05-14T10:00:00,BMFBOVESPA:PETR4,1.76360152
+73781,2004-05-17T10:00:00,BMFBOVESPA:PETR4,1.70159064
+73782,2004-05-18T10:00:00,BMFBOVESPA:PETR4,1.71647428
+73783,2004-05-19T10:00:00,BMFBOVESPA:PETR4,1.71647428
+73784,2004-05-20T10:00:00,BMFBOVESPA:PETR4,1.66438451
+73785,2004-05-21T10:00:00,BMFBOVESPA:PETR4,1.61973557
+73786,2004-05-24T10:00:00,BMFBOVESPA:PETR4,1.72143483
+73787,2004-05-25T10:00:00,BMFBOVESPA:PETR4,1.69911036
+73788,2004-05-26T10:00:00,BMFBOVESPA:PETR4,1.69414981
+73789,2004-05-27T10:00:00,BMFBOVESPA:PETR4,1.73879677
+73790,2004-05-28T10:00:00,BMFBOVESPA:PETR4,1.71151175
+73791,2004-05-31T10:00:00,BMFBOVESPA:PETR4,1.72887566
+73792,2004-06-01T10:00:00,BMFBOVESPA:PETR4,1.77848516
+73793,2004-06-02T10:00:00,BMFBOVESPA:PETR4,1.77600488
+73794,2004-06-03T10:00:00,BMFBOVESPA:PETR4,1.75120013
+73795,2004-06-04T10:00:00,BMFBOVESPA:PETR4,1.75368041
+73796,2004-06-07T10:00:00,BMFBOVESPA:PETR4,1.79336682
+73797,2004-06-08T10:00:00,BMFBOVESPA:PETR4,1.7660818
+73798,2004-06-09T10:00:00,BMFBOVESPA:PETR4,1.7437593
+73799,2004-06-11T10:00:00,BMFBOVESPA:PETR4,1.7437593
+73800,2004-06-14T10:00:00,BMFBOVESPA:PETR4,1.74871986
+73801,2004-06-15T10:00:00,BMFBOVESPA:PETR4,1.79832738
+73802,2004-06-16T10:00:00,BMFBOVESPA:PETR4,1.80577018
+73803,2004-06-17T10:00:00,BMFBOVESPA:PETR4,1.81321101
+73804,2004-06-18T10:00:00,BMFBOVESPA:PETR4,1.80577018
+73805,2004-06-21T10:00:00,BMFBOVESPA:PETR4,1.78096544
+73806,2004-06-22T10:00:00,BMFBOVESPA:PETR4,1.80080963
+73807,2004-06-23T10:00:00,BMFBOVESPA:PETR4,1.87274162
+73808,2004-06-24T10:00:00,BMFBOVESPA:PETR4,1.87026134
+73809,2004-06-25T10:00:00,BMFBOVESPA:PETR4,1.83305521
+73810,2004-06-28T10:00:00,BMFBOVESPA:PETR4,1.80577018
+73811,2004-06-29T10:00:00,BMFBOVESPA:PETR4,1.82313212
+73812,2004-06-30T10:00:00,BMFBOVESPA:PETR4,1.86282051
+73813,2004-07-01T10:00:00,BMFBOVESPA:PETR4,1.85289743
+73814,2004-07-02T10:00:00,BMFBOVESPA:PETR4,1.85041715
+73815,2004-07-05T10:00:00,BMFBOVESPA:PETR4,1.84049604
+73816,2004-07-06T10:00:00,BMFBOVESPA:PETR4,1.81817157
+73817,2004-07-07T10:00:00,BMFBOVESPA:PETR4,1.79088654
+73818,2004-07-08T10:00:00,BMFBOVESPA:PETR4,1.78592599
+73819,2004-07-12T10:00:00,BMFBOVESPA:PETR4,1.80080963
+73820,2004-07-13T10:00:00,BMFBOVESPA:PETR4,1.79088654
+73821,2004-07-14T10:00:00,BMFBOVESPA:PETR4,1.78592599
+73822,2004-07-15T10:00:00,BMFBOVESPA:PETR4,1.84545659
+73823,2004-07-16T10:00:00,BMFBOVESPA:PETR4,1.88762525
+73824,2004-07-19T10:00:00,BMFBOVESPA:PETR4,1.86530079
+73825,2004-07-20T10:00:00,BMFBOVESPA:PETR4,1.85041715
+73826,2004-07-21T10:00:00,BMFBOVESPA:PETR4,1.84049604
+73827,2004-07-22T10:00:00,BMFBOVESPA:PETR4,1.80825046
+73828,2004-07-23T10:00:00,BMFBOVESPA:PETR4,1.8032899
+73829,2004-07-26T10:00:00,BMFBOVESPA:PETR4,1.78344571
+73830,2004-07-27T10:00:00,BMFBOVESPA:PETR4,1.82313212
+73831,2004-07-28T10:00:00,BMFBOVESPA:PETR4,1.85785995
+73832,2004-07-29T10:00:00,BMFBOVESPA:PETR4,1.89010553
+73833,2004-07-30T10:00:00,BMFBOVESPA:PETR4,1.8826647
+73834,2004-08-02T10:00:00,BMFBOVESPA:PETR4,1.87770217
+73835,2004-08-03T10:00:00,BMFBOVESPA:PETR4,1.87274162
+73836,2004-08-04T10:00:00,BMFBOVESPA:PETR4,1.89258581
+73837,2004-08-05T10:00:00,BMFBOVESPA:PETR4,1.85785995
+73838,2004-08-06T10:00:00,BMFBOVESPA:PETR4,1.88514498
+73839,2004-08-09T10:00:00,BMFBOVESPA:PETR4,1.8826647
+73840,2004-08-10T10:00:00,BMFBOVESPA:PETR4,1.91739056
+73841,2004-08-11T10:00:00,BMFBOVESPA:PETR4,1.92235111
+73842,2004-08-12T10:00:00,BMFBOVESPA:PETR4,1.93723278
+73843,2004-08-13T10:00:00,BMFBOVESPA:PETR4,1.91491028
+73844,2004-08-16T10:00:00,BMFBOVESPA:PETR4,1.92731167
+73845,2004-08-17T10:00:00,BMFBOVESPA:PETR4,1.92483139
+73846,2004-08-18T10:00:00,BMFBOVESPA:PETR4,1.94467558
+73847,2004-08-19T10:00:00,BMFBOVESPA:PETR4,1.97444088
+73848,2004-08-20T10:00:00,BMFBOVESPA:PETR4,2.03893204
+73849,2004-08-23T10:00:00,BMFBOVESPA:PETR4,2.02156813
+73850,2004-08-24T10:00:00,BMFBOVESPA:PETR4,2.01660757
+73851,2004-08-25T10:00:00,BMFBOVESPA:PETR4,2.02901093
+73852,2004-08-26T10:00:00,BMFBOVESPA:PETR4,1.99180282
+73853,2004-08-27T10:00:00,BMFBOVESPA:PETR4,1.9942831
+73854,2004-08-30T10:00:00,BMFBOVESPA:PETR4,1.97444088
+73855,2004-08-31T10:00:00,BMFBOVESPA:PETR4,1.97444088
+73856,2004-09-01T10:00:00,BMFBOVESPA:PETR4,1.97692116
+73857,2004-09-02T10:00:00,BMFBOVESPA:PETR4,2.00668646
+73858,2004-09-03T10:00:00,BMFBOVESPA:PETR4,2.00420618
+73859,2004-09-06T10:00:00,BMFBOVESPA:PETR4,2.00668646
+73860,2004-09-08T10:00:00,BMFBOVESPA:PETR4,2.02901093
+73861,2004-09-09T10:00:00,BMFBOVESPA:PETR4,2.03645176
+73862,2004-09-10T10:00:00,BMFBOVESPA:PETR4,2.02405038
+73863,2004-09-13T10:00:00,BMFBOVESPA:PETR4,2.02405038
+73864,2004-09-14T10:00:00,BMFBOVESPA:PETR4,2.05381568
+73865,2004-09-15T10:00:00,BMFBOVESPA:PETR4,2.0513354
+73866,2004-09-16T10:00:00,BMFBOVESPA:PETR4,2.07613817
+73867,2004-09-17T10:00:00,BMFBOVESPA:PETR4,2.1034232
+73868,2004-09-20T10:00:00,BMFBOVESPA:PETR4,2.110866
+73869,2004-09-21T10:00:00,BMFBOVESPA:PETR4,2.14311158
+73870,2004-09-22T10:00:00,BMFBOVESPA:PETR4,2.13070822
+73871,2004-09-23T10:00:00,BMFBOVESPA:PETR4,2.19272108
+73872,2004-09-24T10:00:00,BMFBOVESPA:PETR4,2.2200061
+73873,2004-09-27T10:00:00,BMFBOVESPA:PETR4,2.23984832
+73874,2004-09-28T10:00:00,BMFBOVESPA:PETR4,2.25969251
+73875,2004-09-29T10:00:00,BMFBOVESPA:PETR4,2.25721223
+73876,2004-09-30T10:00:00,BMFBOVESPA:PETR4,2.25969251
+73877,2004-10-01T10:00:00,BMFBOVESPA:PETR4,2.33906715
+73878,2004-10-04T10:00:00,BMFBOVESPA:PETR4,2.35146896
+73879,2004-10-05T10:00:00,BMFBOVESPA:PETR4,2.39859769
+73880,2004-10-06T10:00:00,BMFBOVESPA:PETR4,2.40355868
+73881,2004-10-07T10:00:00,BMFBOVESPA:PETR4,2.41844164
+73882,2004-10-08T10:00:00,BMFBOVESPA:PETR4,2.40851967
+73883,2004-10-11T10:00:00,BMFBOVESPA:PETR4,2.38123489
+73884,2004-10-13T10:00:00,BMFBOVESPA:PETR4,2.28697743
+73885,2004-10-14T10:00:00,BMFBOVESPA:PETR4,2.27209446
+73886,2004-10-15T10:00:00,BMFBOVESPA:PETR4,2.31426221
+73887,2004-10-18T10:00:00,BMFBOVESPA:PETR4,2.36139094
+73888,2004-10-19T10:00:00,BMFBOVESPA:PETR4,2.30186039
+73889,2004-10-20T10:00:00,BMFBOVESPA:PETR4,2.31178237
+73890,2004-10-21T10:00:00,BMFBOVESPA:PETR4,2.34650797
+73891,2004-10-22T10:00:00,BMFBOVESPA:PETR4,2.3589111
+73892,2004-10-25T10:00:00,BMFBOVESPA:PETR4,2.36139094
+73893,2004-10-26T10:00:00,BMFBOVESPA:PETR4,2.33162501
+73894,2004-10-27T10:00:00,BMFBOVESPA:PETR4,2.34650797
+73895,2004-10-28T10:00:00,BMFBOVESPA:PETR4,2.31426221
+73896,2004-10-29T10:00:00,BMFBOVESPA:PETR4,2.32666533
+73897,2004-11-01T10:00:00,BMFBOVESPA:PETR4,2.336586
+73898,2004-11-03T09:00:00,BMFBOVESPA:PETR4,2.33162501
+73899,2004-11-04T09:00:00,BMFBOVESPA:PETR4,2.34402813
+73900,2004-11-05T09:00:00,BMFBOVESPA:PETR4,2.38371473
+73901,2004-11-08T09:00:00,BMFBOVESPA:PETR4,2.35395011
+73902,2004-11-09T09:00:00,BMFBOVESPA:PETR4,2.336586
+73903,2004-11-10T09:00:00,BMFBOVESPA:PETR4,2.36883307
+73904,2004-11-11T09:00:00,BMFBOVESPA:PETR4,2.37875374
+73905,2004-11-12T09:00:00,BMFBOVESPA:PETR4,2.38371473
+73906,2004-11-16T09:00:00,BMFBOVESPA:PETR4,2.27209446
+73907,2004-11-17T09:00:00,BMFBOVESPA:PETR4,2.28945727
+73908,2004-11-18T09:00:00,BMFBOVESPA:PETR4,2.26217249
+73909,2004-11-19T09:00:00,BMFBOVESPA:PETR4,2.25225051
+73910,2004-11-22T09:00:00,BMFBOVESPA:PETR4,2.28201644
+73911,2004-11-23T09:00:00,BMFBOVESPA:PETR4,2.24232985
+73912,2004-11-24T09:00:00,BMFBOVESPA:PETR4,2.22992672
+73913,2004-11-25T09:00:00,BMFBOVESPA:PETR4,2.34898912
+73914,2004-11-26T09:00:00,BMFBOVESPA:PETR4,2.33410616
+73915,2004-11-29T09:00:00,BMFBOVESPA:PETR4,2.2968994
+73916,2004-11-30T09:00:00,BMFBOVESPA:PETR4,2.31178237
+73917,2004-12-01T09:00:00,BMFBOVESPA:PETR4,2.38123489
+73918,2004-12-02T09:00:00,BMFBOVESPA:PETR4,2.336586
+73919,2004-12-03T09:00:00,BMFBOVESPA:PETR4,2.32170434
+73920,2004-12-06T09:00:00,BMFBOVESPA:PETR4,2.34402813
+73921,2004-12-07T09:00:00,BMFBOVESPA:PETR4,2.31178237
+73922,2004-12-08T09:00:00,BMFBOVESPA:PETR4,2.31426221
+73923,2004-12-09T09:00:00,BMFBOVESPA:PETR4,2.24977067
+73924,2004-12-10T09:00:00,BMFBOVESPA:PETR4,2.28697743
+73925,2004-12-13T09:00:00,BMFBOVESPA:PETR4,2.30186039
+73926,2004-12-14T09:00:00,BMFBOVESPA:PETR4,2.32170434
+73927,2004-12-15T09:00:00,BMFBOVESPA:PETR4,2.33410616
+73928,2004-12-16T09:00:00,BMFBOVESPA:PETR4,2.37875374
+73929,2004-12-17T09:00:00,BMFBOVESPA:PETR4,2.35642995
+73930,2004-12-20T09:00:00,BMFBOVESPA:PETR4,2.35395011
+73931,2004-12-21T09:00:00,BMFBOVESPA:PETR4,2.40851967
+73932,2004-12-22T09:00:00,BMFBOVESPA:PETR4,2.37131291
+73933,2004-12-23T09:00:00,BMFBOVESPA:PETR4,2.40603852
+73934,2004-12-27T09:00:00,BMFBOVESPA:PETR4,2.40851967
+73935,2004-12-28T09:00:00,BMFBOVESPA:PETR4,2.41099951
+73936,2004-12-29T09:00:00,BMFBOVESPA:PETR4,2.43580445
+73937,2004-12-30T09:00:00,BMFBOVESPA:PETR4,2.41844164
+73938,2005-01-03T09:00:00,BMFBOVESPA:PETR4,2.34402813
+73939,2005-01-04T09:00:00,BMFBOVESPA:PETR4,2.31674336
+73940,2005-01-05T09:00:00,BMFBOVESPA:PETR4,2.30682138
+73941,2005-01-06T09:00:00,BMFBOVESPA:PETR4,2.31426221
+73942,2005-01-07T09:00:00,BMFBOVESPA:PETR4,2.32418418
+73943,2005-01-10T09:00:00,BMFBOVESPA:PETR4,2.29441826
+73944,2005-01-11T09:00:00,BMFBOVESPA:PETR4,2.31922319
+73945,2005-01-12T09:00:00,BMFBOVESPA:PETR4,2.30682138
+73946,2005-01-13T09:00:00,BMFBOVESPA:PETR4,2.32914517
+73947,2005-01-14T09:00:00,BMFBOVESPA:PETR4,2.34154699
+73948,2005-01-17T09:00:00,BMFBOVESPA:PETR4,2.32666533
+73949,2005-01-18T09:00:00,BMFBOVESPA:PETR4,2.30186039
+73950,2005-01-19T09:00:00,BMFBOVESPA:PETR4,2.31674336
+73951,2005-01-20T09:00:00,BMFBOVESPA:PETR4,2.26465364
+73952,2005-01-21T09:00:00,BMFBOVESPA:PETR4,2.26713348
+73953,2005-01-24T09:00:00,BMFBOVESPA:PETR4,2.2968994
+73954,2005-01-26T09:00:00,BMFBOVESPA:PETR4,2.34402813
+73955,2005-01-27T09:00:00,BMFBOVESPA:PETR4,2.33906715
+73956,2005-01-28T09:00:00,BMFBOVESPA:PETR4,2.30930122
+73957,2005-01-31T09:00:00,BMFBOVESPA:PETR4,2.34650797
+73958,2005-02-01T09:00:00,BMFBOVESPA:PETR4,2.33410616
+73959,2005-02-02T09:00:00,BMFBOVESPA:PETR4,2.36883307
+73960,2005-02-03T09:00:00,BMFBOVESPA:PETR4,2.3936367
+73961,2005-02-04T09:00:00,BMFBOVESPA:PETR4,2.42092148
+73962,2005-02-09T09:00:00,BMFBOVESPA:PETR4,2.52758076
+73963,2005-02-10T09:00:00,BMFBOVESPA:PETR4,2.51766009
+73964,2005-02-11T09:00:00,BMFBOVESPA:PETR4,2.55734668
+73965,2005-02-14T09:00:00,BMFBOVESPA:PETR4,2.53502289
+73966,2005-02-15T09:00:00,BMFBOVESPA:PETR4,2.51517894
+73967,2005-02-16T09:00:00,BMFBOVESPA:PETR4,2.54990586
+73968,2005-02-17T09:00:00,BMFBOVESPA:PETR4,2.55486684
+73969,2005-02-18T09:00:00,BMFBOVESPA:PETR4,2.55486684
+73970,2005-02-21T10:00:00,BMFBOVESPA:PETR4,2.58711261
+73971,2005-02-22T10:00:00,BMFBOVESPA:PETR4,2.60695525
+73972,2005-02-23T10:00:00,BMFBOVESPA:PETR4,2.66400596
+73973,2005-02-24T10:00:00,BMFBOVESPA:PETR4,2.75330243
+73974,2005-02-25T10:00:00,BMFBOVESPA:PETR4,2.81283298
+73975,2005-02-28T10:00:00,BMFBOVESPA:PETR4,2.76818539
+73976,2005-03-01T10:00:00,BMFBOVESPA:PETR4,2.65408398
+73977,2005-03-02T10:00:00,BMFBOVESPA:PETR4,2.73097864
+73978,2005-03-03T10:00:00,BMFBOVESPA:PETR4,2.8252361
+73979,2005-03-04T10:00:00,BMFBOVESPA:PETR4,2.86988368
+73980,2005-03-07T10:00:00,BMFBOVESPA:PETR4,2.87980566
+73981,2005-03-08T10:00:00,BMFBOVESPA:PETR4,2.84755989
+73982,2005-03-09T10:00:00,BMFBOVESPA:PETR4,2.79795132
+73983,2005-03-10T10:00:00,BMFBOVESPA:PETR4,2.7235365
+73984,2005-03-11T10:00:00,BMFBOVESPA:PETR4,2.67888892
+73985,2005-03-14T10:00:00,BMFBOVESPA:PETR4,2.65904497
+73986,2005-03-15T10:00:00,BMFBOVESPA:PETR4,2.58711261
+73987,2005-03-16T10:00:00,BMFBOVESPA:PETR4,2.64416201
+73988,2005-03-17T10:00:00,BMFBOVESPA:PETR4,2.66896695
+73989,2005-03-18T10:00:00,BMFBOVESPA:PETR4,2.63920233
+73990,2005-03-21T10:00:00,BMFBOVESPA:PETR4,2.63176019
+73991,2005-03-22T10:00:00,BMFBOVESPA:PETR4,2.55982783
+73992,2005-03-23T10:00:00,BMFBOVESPA:PETR4,2.52013993
+73993,2005-03-24T10:00:00,BMFBOVESPA:PETR4,2.5523857
+73994,2005-03-28T10:00:00,BMFBOVESPA:PETR4,2.50773811
+73995,2005-03-29T10:00:00,BMFBOVESPA:PETR4,2.46805021
+73996,2005-03-30T10:00:00,BMFBOVESPA:PETR4,2.52262108
+73997,2005-03-31T10:00:00,BMFBOVESPA:PETR4,2.56726866
+73998,2005-04-01T10:00:00,BMFBOVESPA:PETR4,2.62928018
+73999,2005-04-04T10:00:00,BMFBOVESPA:PETR4,2.62928018
+74000,2005-04-05T10:00:00,BMFBOVESPA:PETR4,2.56230789
+74001,2005-04-06T10:00:00,BMFBOVESPA:PETR4,2.55982748
+74002,2005-04-07T10:00:00,BMFBOVESPA:PETR4,2.5647883
+74003,2005-04-08T10:00:00,BMFBOVESPA:PETR4,2.5300625
+74004,2005-04-11T10:00:00,BMFBOVESPA:PETR4,2.54246457
+74005,2005-04-12T10:00:00,BMFBOVESPA:PETR4,2.5300625
+74006,2005-04-13T10:00:00,BMFBOVESPA:PETR4,2.47797269
+74007,2005-04-14T10:00:00,BMFBOVESPA:PETR4,2.41348081
+74008,2005-04-15T10:00:00,BMFBOVESPA:PETR4,2.37379308
+74009,2005-04-18T10:00:00,BMFBOVESPA:PETR4,2.34898893
+74010,2005-04-19T10:00:00,BMFBOVESPA:PETR4,2.4283633
+74011,2005-04-20T10:00:00,BMFBOVESPA:PETR4,2.39611791
+74012,2005-04-22T10:00:00,BMFBOVESPA:PETR4,2.35394976
+74013,2005-04-25T10:00:00,BMFBOVESPA:PETR4,2.42588289
+74014,2005-04-26T10:00:00,BMFBOVESPA:PETR4,2.45068703
+74015,2005-04-27T10:00:00,BMFBOVESPA:PETR4,2.38371474
+74016,2005-04-28T10:00:00,BMFBOVESPA:PETR4,2.32418479
+74017,2005-04-29T10:00:00,BMFBOVESPA:PETR4,2.39115708
+74018,2005-05-02T10:00:00,BMFBOVESPA:PETR4,2.38371474
+74019,2005-05-03T10:00:00,BMFBOVESPA:PETR4,2.37379308
+74020,2005-05-04T10:00:00,BMFBOVESPA:PETR4,2.40851998
+74021,2005-05-05T10:00:00,BMFBOVESPA:PETR4,2.45316855
+74022,2005-05-06T10:00:00,BMFBOVESPA:PETR4,2.49781601
+74023,2005-05-09T10:00:00,BMFBOVESPA:PETR4,2.50277684
+74024,2005-05-10T10:00:00,BMFBOVESPA:PETR4,2.4457262
+74025,2005-05-11T10:00:00,BMFBOVESPA:PETR4,2.45068703
+74026,2005-05-12T10:00:00,BMFBOVESPA:PETR4,2.40355916
+74027,2005-05-13T10:00:00,BMFBOVESPA:PETR4,2.33906728
+74028,2005-05-16T10:00:00,BMFBOVESPA:PETR4,2.37131266
+74029,2005-05-17T10:00:00,BMFBOVESPA:PETR4,2.43084372
+74030,2005-05-18T10:00:00,BMFBOVESPA:PETR4,2.45564786
+74031,2005-05-19T10:00:00,BMFBOVESPA:PETR4,2.47797269
+74032,2005-05-20T10:00:00,BMFBOVESPA:PETR4,2.48293352
+74033,2005-05-23T10:00:00,BMFBOVESPA:PETR4,2.43084372
+74034,2005-05-24T10:00:00,BMFBOVESPA:PETR4,2.47549228
+74035,2005-05-25T10:00:00,BMFBOVESPA:PETR4,2.4953356
+74036,2005-05-27T10:00:00,BMFBOVESPA:PETR4,2.54990582
+74037,2005-05-30T10:00:00,BMFBOVESPA:PETR4,2.56230789
+74038,2005-05-31T10:00:00,BMFBOVESPA:PETR4,2.54246457
+74039,2005-06-01T10:00:00,BMFBOVESPA:PETR4,2.61935853
+74040,2005-06-02T10:00:00,BMFBOVESPA:PETR4,2.63424101
+74041,2005-06-03T10:00:00,BMFBOVESPA:PETR4,2.62928018
+74042,2005-06-06T10:00:00,BMFBOVESPA:PETR4,2.60199562
+74043,2005-06-07T10:00:00,BMFBOVESPA:PETR4,2.53502333
+74044,2005-06-08T10:00:00,BMFBOVESPA:PETR4,2.53750374
+74045,2005-06-09T10:00:00,BMFBOVESPA:PETR4,2.55982748
+74046,2005-06-10T10:00:00,BMFBOVESPA:PETR4,2.57222955
+74047,2005-06-13T10:00:00,BMFBOVESPA:PETR4,2.55982748
+74048,2005-06-14T10:00:00,BMFBOVESPA:PETR4,2.60447604
+74049,2005-06-15T10:00:00,BMFBOVESPA:PETR4,2.62928018
+74050,2005-06-16T10:00:00,BMFBOVESPA:PETR4,2.66896792
+74051,2005-06-17T10:00:00,BMFBOVESPA:PETR4,2.72353704
+74052,2005-06-20T10:00:00,BMFBOVESPA:PETR4,2.76570519
+74053,2005-06-21T10:00:00,BMFBOVESPA:PETR4,2.75330312
+74054,2005-06-22T10:00:00,BMFBOVESPA:PETR4,2.78306809
+74055,2005-06-23T10:00:00,BMFBOVESPA:PETR4,2.73593911
+74056,2005-06-24T10:00:00,BMFBOVESPA:PETR4,2.69377206
+74057,2005-06-27T10:00:00,BMFBOVESPA:PETR4,2.80291141
+74058,2005-06-28T10:00:00,BMFBOVESPA:PETR4,2.77066602
+74059,2005-06-29T10:00:00,BMFBOVESPA:PETR4,2.74834229
+74060,2005-06-30T10:00:00,BMFBOVESPA:PETR4,2.71361538
+74061,2005-07-01T10:00:00,BMFBOVESPA:PETR4,2.78802866
+74062,2005-07-04T10:00:00,BMFBOVESPA:PETR4,2.78554824
+74063,2005-07-05T10:00:00,BMFBOVESPA:PETR4,2.81779465
+74064,2005-07-06T10:00:00,BMFBOVESPA:PETR4,2.80787295
+74065,2005-07-07T10:00:00,BMFBOVESPA:PETR4,2.74834189
+74066,2005-07-08T10:00:00,BMFBOVESPA:PETR4,2.79795036
+74067,2005-07-11T10:00:00,BMFBOVESPA:PETR4,2.78306782
+74068,2005-07-12T10:00:00,BMFBOVESPA:PETR4,2.83515762
+74069,2005-07-13T10:00:00,BMFBOVESPA:PETR4,2.83019677
+74070,2005-07-14T10:00:00,BMFBOVESPA:PETR4,2.78306782
+74071,2005-07-15T10:00:00,BMFBOVESPA:PETR4,2.70121293
+74072,2005-07-18T10:00:00,BMFBOVESPA:PETR4,2.68384997
+74073,2005-07-19T10:00:00,BMFBOVESPA:PETR4,2.69377166
+74074,2005-07-20T10:00:00,BMFBOVESPA:PETR4,2.70617378
+74075,2005-07-21T10:00:00,BMFBOVESPA:PETR4,2.74090061
+74076,2005-07-22T10:00:00,BMFBOVESPA:PETR4,2.78058739
+74077,2005-07-25T10:00:00,BMFBOVESPA:PETR4,2.72105632
+74078,2005-07-26T10:00:00,BMFBOVESPA:PETR4,2.73097892
+74079,2005-07-27T10:00:00,BMFBOVESPA:PETR4,2.80043078
+74080,2005-07-28T10:00:00,BMFBOVESPA:PETR4,2.84507931
+74081,2005-07-29T10:00:00,BMFBOVESPA:PETR4,2.81035338
+74082,2005-08-01T10:00:00,BMFBOVESPA:PETR4,2.86740312
+74083,2005-08-02T10:00:00,BMFBOVESPA:PETR4,2.93189504
+74084,2005-08-03T10:00:00,BMFBOVESPA:PETR4,2.94925801
+74085,2005-08-04T10:00:00,BMFBOVESPA:PETR4,2.9170125
+74086,2005-08-05T10:00:00,BMFBOVESPA:PETR4,2.94429716
+74087,2005-08-08T10:00:00,BMFBOVESPA:PETR4,2.99886738
+74088,2005-08-09T10:00:00,BMFBOVESPA:PETR4,3.04599633
+74089,2005-08-10T10:00:00,BMFBOVESPA:PETR4,3.0633593
+74090,2005-08-11T10:00:00,BMFBOVESPA:PETR4,3.09808523
+74091,2005-08-12T10:00:00,BMFBOVESPA:PETR4,3.15513588
+74092,2005-08-15T10:00:00,BMFBOVESPA:PETR4,3.17001842
+74093,2005-08-16T10:00:00,BMFBOVESPA:PETR4,3.11296867
+74094,2005-08-17T10:00:00,BMFBOVESPA:PETR4,3.04351591
+74095,2005-08-18T10:00:00,BMFBOVESPA:PETR4,3.04599633
+74096,2005-08-19T10:00:00,BMFBOVESPA:PETR4,3.08816354
+74097,2005-08-22T10:00:00,BMFBOVESPA:PETR4,3.15017503
+74098,2005-08-23T10:00:00,BMFBOVESPA:PETR4,3.10056565
+74099,2005-08-24T10:00:00,BMFBOVESPA:PETR4,3.18738228
+74100,2005-08-25T10:00:00,BMFBOVESPA:PETR4,3.20226483
+74101,2005-08-26T10:00:00,BMFBOVESPA:PETR4,3.14025333
+74102,2005-08-29T10:00:00,BMFBOVESPA:PETR4,3.2097061
+74103,2005-08-30T10:00:00,BMFBOVESPA:PETR4,3.27171759
+74104,2005-08-31T10:00:00,BMFBOVESPA:PETR4,3.35109205
+74105,2005-09-01T10:00:00,BMFBOVESPA:PETR4,3.33124776
+74106,2005-09-02T10:00:00,BMFBOVESPA:PETR4,3.30892395
+74107,2005-09-05T10:00:00,BMFBOVESPA:PETR4,3.35109205
+74108,2005-09-06T10:00:00,BMFBOVESPA:PETR4,3.37589629
+74109,2005-09-08T10:00:00,BMFBOVESPA:PETR4,3.37341586
+74110,2005-09-09T10:00:00,BMFBOVESPA:PETR4,3.48999668
+74111,2005-09-12T10:00:00,BMFBOVESPA:PETR4,3.50488012
+74112,2005-09-13T10:00:00,BMFBOVESPA:PETR4,3.47015329
+74113,2005-09-14T10:00:00,BMFBOVESPA:PETR4,3.52472351
+74114,2005-09-15T10:00:00,BMFBOVESPA:PETR4,3.53960605
+74115,2005-09-16T10:00:00,BMFBOVESPA:PETR4,3.58425458
+74116,2005-09-19T10:00:00,BMFBOVESPA:PETR4,3.67603116
+74117,2005-09-20T10:00:00,BMFBOVESPA:PETR4,3.67851158
+74118,2005-09-21T10:00:00,BMFBOVESPA:PETR4,3.81493669
+74119,2005-09-22T10:00:00,BMFBOVESPA:PETR4,3.71571794
+74120,2005-09-23T10:00:00,BMFBOVESPA:PETR4,3.68843328
+74121,2005-09-26T10:00:00,BMFBOVESPA:PETR4,3.62890221
+74122,2005-09-27T10:00:00,BMFBOVESPA:PETR4,3.71075709
+74123,2005-09-28T10:00:00,BMFBOVESPA:PETR4,3.75540562
+74124,2005-09-29T10:00:00,BMFBOVESPA:PETR4,3.66362904
+74125,2005-09-30T10:00:00,BMFBOVESPA:PETR4,3.67603116
+74126,2005-10-03T10:00:00,BMFBOVESPA:PETR4,3.71075709
+74127,2005-10-04T10:00:00,BMFBOVESPA:PETR4,3.56689071
+74128,2005-10-05T10:00:00,BMFBOVESPA:PETR4,3.37589629
+74129,2005-10-06T10:00:00,BMFBOVESPA:PETR4,3.24691245
+74130,2005-10-07T10:00:00,BMFBOVESPA:PETR4,3.26923717
+74131,2005-10-10T10:00:00,BMFBOVESPA:PETR4,3.24691245
+74132,2005-10-11T10:00:00,BMFBOVESPA:PETR4,3.30892395
+74133,2005-10-13T10:00:00,BMFBOVESPA:PETR4,3.23699076
+74134,2005-10-14T10:00:00,BMFBOVESPA:PETR4,3.21466695
+74135,2005-10-17T09:00:00,BMFBOVESPA:PETR4,3.31388479
+74136,2005-10-18T09:00:00,BMFBOVESPA:PETR4,3.13529249
+74137,2005-10-19T09:00:00,BMFBOVESPA:PETR4,3.19730398
+74138,2005-10-20T09:00:00,BMFBOVESPA:PETR4,3.03855506
+74139,2005-10-21T09:00:00,BMFBOVESPA:PETR4,3.15265545
+74140,2005-10-24T09:00:00,BMFBOVESPA:PETR4,3.32628691
+74141,2005-10-25T09:00:00,BMFBOVESPA:PETR4,3.31140437
+74142,2005-10-26T09:00:00,BMFBOVESPA:PETR4,3.29900225
+74143,2005-10-27T09:00:00,BMFBOVESPA:PETR4,3.20226483
+74144,2005-10-28T09:00:00,BMFBOVESPA:PETR4,3.21218652
+74145,2005-10-31T09:00:00,BMFBOVESPA:PETR4,3.32132607
+74146,2005-11-01T09:00:00,BMFBOVESPA:PETR4,3.37341586
+74147,2005-11-03T09:00:00,BMFBOVESPA:PETR4,3.46519244
+74148,2005-11-04T09:00:00,BMFBOVESPA:PETR4,3.36597459
+74149,2005-11-07T09:00:00,BMFBOVESPA:PETR4,3.33620861
+74150,2005-11-08T09:00:00,BMFBOVESPA:PETR4,3.39325925
+74151,2005-11-09T09:00:00,BMFBOVESPA:PETR4,3.38581798
+74152,2005-11-10T09:00:00,BMFBOVESPA:PETR4,3.27667844
+74153,2005-11-11T09:00:00,BMFBOVESPA:PETR4,3.17994011
+74154,2005-11-14T09:00:00,BMFBOVESPA:PETR4,3.20474525
+74155,2005-11-16T09:00:00,BMFBOVESPA:PETR4,3.29900225
+74156,2005-11-17T09:00:00,BMFBOVESPA:PETR4,3.35109205
+74157,2005-11-18T09:00:00,BMFBOVESPA:PETR4,3.37093544
+74158,2005-11-21T09:00:00,BMFBOVESPA:PETR4,3.40566137
+74159,2005-11-22T09:00:00,BMFBOVESPA:PETR4,3.52720393
+74160,2005-11-23T09:00:00,BMFBOVESPA:PETR4,3.56192987
+74161,2005-11-24T09:00:00,BMFBOVESPA:PETR4,3.53216478
+74162,2005-11-25T09:00:00,BMFBOVESPA:PETR4,3.53464521
+74163,2005-11-28T09:00:00,BMFBOVESPA:PETR4,3.40318095
+74164,2005-11-29T09:00:00,BMFBOVESPA:PETR4,3.47015329
+74165,2005-11-30T09:00:00,BMFBOVESPA:PETR4,3.53216478
+74166,2005-12-01T09:00:00,BMFBOVESPA:PETR4,3.60905882
+74167,2005-12-02T09:00:00,BMFBOVESPA:PETR4,3.66858989
+74168,2005-12-05T09:00:00,BMFBOVESPA:PETR4,3.65866819
+74169,2005-12-06T09:00:00,BMFBOVESPA:PETR4,3.70083539
+74170,2005-12-07T09:00:00,BMFBOVESPA:PETR4,3.67355073
+74171,2005-12-08T09:00:00,BMFBOVESPA:PETR4,3.70579624
+74172,2005-12-09T09:00:00,BMFBOVESPA:PETR4,3.72315921
+74173,2005-12-12T09:00:00,BMFBOVESPA:PETR4,3.74052307
+74174,2005-12-13T09:00:00,BMFBOVESPA:PETR4,3.76780774
+74175,2005-12-14T09:00:00,BMFBOVESPA:PETR4,3.80005324
+74176,2005-12-15T09:00:00,BMFBOVESPA:PETR4,3.7430035
+74177,2005-12-16T09:00:00,BMFBOVESPA:PETR4,3.7430035
+74178,2005-12-19T09:00:00,BMFBOVESPA:PETR4,3.74052307
+74179,2005-12-20T09:00:00,BMFBOVESPA:PETR4,3.7430035
+74180,2005-12-21T09:00:00,BMFBOVESPA:PETR4,3.7950924
+74181,2005-12-22T09:00:00,BMFBOVESPA:PETR4,3.80501499
+74182,2005-12-23T09:00:00,BMFBOVESPA:PETR4,3.77772943
+74183,2005-12-26T09:00:00,BMFBOVESPA:PETR4,3.76780774
+74184,2005-12-27T09:00:00,BMFBOVESPA:PETR4,3.7430035
+74185,2005-12-28T09:00:00,BMFBOVESPA:PETR4,3.80501499
+74186,2005-12-29T09:00:00,BMFBOVESPA:PETR4,3.8372605
+74187,2006-01-02T09:00:00,BMFBOVESPA:PETR4,3.98112625
+74188,2006-01-03T09:00:00,BMFBOVESPA:PETR4,4.10514899
+74189,2006-01-04T09:00:00,BMFBOVESPA:PETR4,4.12499277
+74190,2006-01-05T09:00:00,BMFBOVESPA:PETR4,4.11755179
+74191,2006-01-06T09:00:00,BMFBOVESPA:PETR4,4.26885929
+74192,2006-01-09T09:00:00,BMFBOVESPA:PETR4,4.26885929
+74193,2006-01-10T09:00:00,BMFBOVESPA:PETR4,4.27382024
+74194,2006-01-11T09:00:00,BMFBOVESPA:PETR4,4.42016679
+74195,2006-01-12T09:00:00,BMFBOVESPA:PETR4,4.45737344
+74196,2006-01-13T09:00:00,BMFBOVESPA:PETR4,4.45241337
+74197,2006-01-16T09:00:00,BMFBOVESPA:PETR4,4.53922859
+74198,2006-01-17T09:00:00,BMFBOVESPA:PETR4,4.47225715
+74199,2006-01-18T09:00:00,BMFBOVESPA:PETR4,4.42760865
+74200,2006-01-19T09:00:00,BMFBOVESPA:PETR4,4.56651335
+74201,2006-01-20T09:00:00,BMFBOVESPA:PETR4,4.62356378
+74202,2006-01-23T09:00:00,BMFBOVESPA:PETR4,4.67069319
+74203,2006-01-24T09:00:00,BMFBOVESPA:PETR4,4.75998932
+74204,2006-01-26T09:00:00,BMFBOVESPA:PETR4,4.75502838
+74205,2006-01-27T09:00:00,BMFBOVESPA:PETR4,4.70045886
+74206,2006-01-30T09:00:00,BMFBOVESPA:PETR4,4.8418436
+74207,2006-01-31T09:00:00,BMFBOVESPA:PETR4,4.91129683
+74208,2006-02-01T09:00:00,BMFBOVESPA:PETR4,4.88401207
+74209,2006-02-02T09:00:00,BMFBOVESPA:PETR4,4.67069319
+74210,2006-02-03T09:00:00,BMFBOVESPA:PETR4,4.61860371
+74211,2006-02-06T09:00:00,BMFBOVESPA:PETR4,4.73766464
+74212,2006-02-07T09:00:00,BMFBOVESPA:PETR4,4.53426852
+74213,2006-02-08T09:00:00,BMFBOVESPA:PETR4,4.44497152
+74214,2006-02-09T09:00:00,BMFBOVESPA:PETR4,4.41024578
+74215,2006-02-10T09:00:00,BMFBOVESPA:PETR4,4.32094877
+74216,2006-02-13T09:00:00,BMFBOVESPA:PETR4,4.26389835
+74217,2006-02-14T09:00:00,BMFBOVESPA:PETR4,4.27382024
+74218,2006-02-15T09:00:00,BMFBOVESPA:PETR4,4.301105
+74219,2006-02-16T09:00:00,BMFBOVESPA:PETR4,4.50698289
+74220,2006-02-17T09:00:00,BMFBOVESPA:PETR4,4.59875993
+74221,2006-02-20T10:00:00,BMFBOVESPA:PETR4,4.67317323
+74222,2006-02-21T10:00:00,BMFBOVESPA:PETR4,4.60372
+74223,2006-02-22T10:00:00,BMFBOVESPA:PETR4,4.55163139
+74224,2006-02-23T10:00:00,BMFBOVESPA:PETR4,4.59627902
+74225,2006-02-24T10:00:00,BMFBOVESPA:PETR4,4.67565326
+74226,2006-03-01T10:00:00,BMFBOVESPA:PETR4,4.71534082
+74227,2006-03-02T10:00:00,BMFBOVESPA:PETR4,4.72278267
+74228,2006-03-03T10:00:00,BMFBOVESPA:PETR4,4.75502838
+74229,2006-03-06T10:00:00,BMFBOVESPA:PETR4,4.62356378
+74230,2006-03-07T10:00:00,BMFBOVESPA:PETR4,4.42512774
+74231,2006-03-08T10:00:00,BMFBOVESPA:PETR4,4.39784298
+74232,2006-03-09T10:00:00,BMFBOVESPA:PETR4,4.27382024
+74233,2006-03-10T10:00:00,BMFBOVESPA:PETR4,4.30606681
+74234,2006-03-13T10:00:00,BMFBOVESPA:PETR4,4.35567539
+74235,2006-03-14T10:00:00,BMFBOVESPA:PETR4,4.54667045
+74236,2006-03-15T10:00:00,BMFBOVESPA:PETR4,4.60620091
+74237,2006-03-16T10:00:00,BMFBOVESPA:PETR4,4.56651335
+74238,2006-03-17T10:00:00,BMFBOVESPA:PETR4,4.47225715
+74239,2006-03-20T10:00:00,BMFBOVESPA:PETR4,4.53922859
+74240,2006-03-21T10:00:00,BMFBOVESPA:PETR4,4.46977624
+74241,2006-03-22T10:00:00,BMFBOVESPA:PETR4,4.39536207
+74242,2006-03-23T10:00:00,BMFBOVESPA:PETR4,4.43008868
+74243,2006-03-24T10:00:00,BMFBOVESPA:PETR4,4.43504963
+74244,2006-03-27T10:00:00,BMFBOVESPA:PETR4,4.45241337
+74245,2006-03-28T10:00:00,BMFBOVESPA:PETR4,4.36063633
+74246,2006-03-29T10:00:00,BMFBOVESPA:PETR4,4.48465907
+74247,2006-03-30T10:00:00,BMFBOVESPA:PETR4,4.50946293
+74248,2006-03-31T10:00:00,BMFBOVESPA:PETR4,4.50698289
+74249,2006-04-03T10:00:00,BMFBOVESPA:PETR4,4.62356378
+74250,2006-04-04T10:00:00,BMFBOVESPA:PETR4,4.5888371
+74251,2006-04-05T10:00:00,BMFBOVESPA:PETR4,4.67565311
+74252,2006-04-06T10:00:00,BMFBOVESPA:PETR4,4.7078991
+74253,2006-04-07T10:00:00,BMFBOVESPA:PETR4,4.64588803
+74254,2006-04-10T10:00:00,BMFBOVESPA:PETR4,4.65332909
+74255,2006-04-11T10:00:00,BMFBOVESPA:PETR4,4.60620013
+74256,2006-04-12T10:00:00,BMFBOVESPA:PETR4,4.60123915
+74257,2006-04-13T10:00:00,BMFBOVESPA:PETR4,4.596279
+74258,2006-04-17T10:00:00,BMFBOVESPA:PETR4,4.66821205
+74259,2006-04-18T10:00:00,BMFBOVESPA:PETR4,4.88897218
+74260,2006-04-19T10:00:00,BMFBOVESPA:PETR4,4.94850318
+74261,2006-04-20T10:00:00,BMFBOVESPA:PETR4,4.90881612
+74262,2006-04-24T10:00:00,BMFBOVESPA:PETR4,4.87657013
+74263,2006-04-25T10:00:00,BMFBOVESPA:PETR4,4.87657013
+74264,2006-04-26T10:00:00,BMFBOVESPA:PETR4,4.91377627
+74265,2006-04-27T10:00:00,BMFBOVESPA:PETR4,4.81207814
+74266,2006-04-28T10:00:00,BMFBOVESPA:PETR4,4.90137422
+74267,2006-05-02T10:00:00,BMFBOVESPA:PETR4,4.98819023
+74268,2006-05-03T10:00:00,BMFBOVESPA:PETR4,4.97826826
+74269,2006-05-04T10:00:00,BMFBOVESPA:PETR4,4.92865923
+74270,2006-05-05T10:00:00,BMFBOVESPA:PETR4,5.03283827
+74271,2006-05-08T10:00:00,BMFBOVESPA:PETR4,5.04276024
+74272,2006-05-09T10:00:00,BMFBOVESPA:PETR4,5.10477132
+74273,2006-05-10T10:00:00,BMFBOVESPA:PETR4,5.08492821
+74274,2006-05-11T10:00:00,BMFBOVESPA:PETR4,5.02043622
+74275,2006-05-12T10:00:00,BMFBOVESPA:PETR4,4.9708272
+74276,2006-05-15T10:00:00,BMFBOVESPA:PETR4,4.84432414
+74277,2006-05-16T10:00:00,BMFBOVESPA:PETR4,4.87657013
+74278,2006-05-17T10:00:00,BMFBOVESPA:PETR4,4.73270319
+74279,2006-05-18T10:00:00,BMFBOVESPA:PETR4,4.61116112
+74280,2006-05-19T10:00:00,BMFBOVESPA:PETR4,4.5888371
+74281,2006-05-22T10:00:00,BMFBOVESPA:PETR4,4.55659195
+74282,2006-05-23T10:00:00,BMFBOVESPA:PETR4,4.50450201
+74283,2006-05-24T10:00:00,BMFBOVESPA:PETR4,4.54915005
+74284,2006-05-25T10:00:00,BMFBOVESPA:PETR4,4.60372006
+74285,2006-05-26T10:00:00,BMFBOVESPA:PETR4,4.76991018
+74286,2006-05-29T10:00:00,BMFBOVESPA:PETR4,4.74510524
+74287,2006-05-30T10:00:00,BMFBOVESPA:PETR4,4.62108309
+74288,2006-05-31T10:00:00,BMFBOVESPA:PETR4,4.66573113
+74289,2006-06-01T10:00:00,BMFBOVESPA:PETR4,4.68557508
+74290,2006-06-02T10:00:00,BMFBOVESPA:PETR4,4.73766418
+74291,2006-06-05T10:00:00,BMFBOVESPA:PETR4,4.55907202
+74292,2006-06-06T10:00:00,BMFBOVESPA:PETR4,4.51194391
+74293,2006-06-07T10:00:00,BMFBOVESPA:PETR4,4.298624
+74294,2006-06-08T10:00:00,BMFBOVESPA:PETR4,4.27133899
+74295,2006-06-09T10:00:00,BMFBOVESPA:PETR4,4.17460185
+74296,2006-06-12T10:00:00,BMFBOVESPA:PETR4,4.02825484
+74297,2006-06-13T10:00:00,BMFBOVESPA:PETR4,3.86950579
+74298,2006-06-14T10:00:00,BMFBOVESPA:PETR4,4.03817682
+74299,2006-06-16T10:00:00,BMFBOVESPA:PETR4,4.27133899
+74300,2006-06-19T10:00:00,BMFBOVESPA:PETR4,4.16715995
+74301,2006-06-20T10:00:00,BMFBOVESPA:PETR4,4.16715995
+74302,2006-06-21T10:00:00,BMFBOVESPA:PETR4,4.28622195
+74303,2006-06-22T10:00:00,BMFBOVESPA:PETR4,4.27878089
+74304,2006-06-23T10:00:00,BMFBOVESPA:PETR4,4.35071394
+74305,2006-06-26T10:00:00,BMFBOVESPA:PETR4,4.35071394
+74306,2006-06-27T10:00:00,BMFBOVESPA:PETR4,4.3060659
+74307,2006-06-28T10:00:00,BMFBOVESPA:PETR4,4.38792092
+74308,2006-06-29T10:00:00,BMFBOVESPA:PETR4,4.55907202
+74309,2006-06-30T10:00:00,BMFBOVESPA:PETR4,4.57643505
+74310,2006-07-03T10:00:00,BMFBOVESPA:PETR4,4.62108309
+74311,2006-07-04T10:00:00,BMFBOVESPA:PETR4,4.60123915
+74312,2006-07-05T10:00:00,BMFBOVESPA:PETR4,4.536748
+74313,2006-07-06T10:00:00,BMFBOVESPA:PETR4,4.57395498
+74314,2006-07-07T10:00:00,BMFBOVESPA:PETR4,4.536748
+74315,2006-07-10T10:00:00,BMFBOVESPA:PETR4,4.51938413
+74316,2006-07-11T10:00:00,BMFBOVESPA:PETR4,4.64340711
+74317,2006-07-12T10:00:00,BMFBOVESPA:PETR4,4.64340711
+74318,2006-07-13T10:00:00,BMFBOVESPA:PETR4,4.62108309
+74319,2006-07-14T10:00:00,BMFBOVESPA:PETR4,4.69053607
+74320,2006-07-17T10:00:00,BMFBOVESPA:PETR4,4.48465806
+74321,2006-07-18T10:00:00,BMFBOVESPA:PETR4,4.48961905
+74322,2006-07-19T10:00:00,BMFBOVESPA:PETR4,4.62852499
+74323,2006-07-20T10:00:00,BMFBOVESPA:PETR4,4.48961905
+74324,2006-07-21T10:00:00,BMFBOVESPA:PETR4,4.45241291
+74325,2006-07-24T10:00:00,BMFBOVESPA:PETR4,4.61860302
+74326,2006-07-25T10:00:00,BMFBOVESPA:PETR4,4.66573113
+74327,2006-07-26T10:00:00,BMFBOVESPA:PETR4,4.68557508
+74328,2006-07-27T10:00:00,BMFBOVESPA:PETR4,4.74262601
+74329,2006-07-28T10:00:00,BMFBOVESPA:PETR4,4.78231306
+74330,2006-07-31T10:00:00,BMFBOVESPA:PETR4,4.75998904
+74331,2006-08-01T10:00:00,BMFBOVESPA:PETR4,4.77239109
+74332,2006-08-02T10:00:00,BMFBOVESPA:PETR4,4.84432414
+74333,2006-08-03T10:00:00,BMFBOVESPA:PETR4,4.86912823
+74334,2006-08-04T10:00:00,BMFBOVESPA:PETR4,4.84432414
+74335,2006-08-07T10:00:00,BMFBOVESPA:PETR4,4.90385514
+74336,2006-08-08T10:00:00,BMFBOVESPA:PETR4,4.89889415
+74337,2006-08-09T10:00:00,BMFBOVESPA:PETR4,4.86168717
+74338,2006-08-10T10:00:00,BMFBOVESPA:PETR4,4.84680505
+74339,2006-08-11T10:00:00,BMFBOVESPA:PETR4,4.81207814
+74340,2006-08-14T10:00:00,BMFBOVESPA:PETR4,4.69797713
+74341,2006-08-15T10:00:00,BMFBOVESPA:PETR4,4.7922342
+74342,2006-08-16T10:00:00,BMFBOVESPA:PETR4,4.80215617
+74343,2006-08-17T10:00:00,BMFBOVESPA:PETR4,4.70045804
+74344,2006-08-18T10:00:00,BMFBOVESPA:PETR4,4.75998904
+74345,2006-08-21T10:00:00,BMFBOVESPA:PETR4,4.70045804
+74346,2006-08-22T10:00:00,BMFBOVESPA:PETR4,4.69053607
+74347,2006-08-23T10:00:00,BMFBOVESPA:PETR4,4.54170815
+74348,2006-08-24T10:00:00,BMFBOVESPA:PETR4,4.59131801
+74349,2006-08-25T10:00:00,BMFBOVESPA:PETR4,4.65332909
+74350,2006-08-28T10:00:00,BMFBOVESPA:PETR4,4.62852499
+74351,2006-08-29T10:00:00,BMFBOVESPA:PETR4,4.57395498
+74352,2006-08-30T10:00:00,BMFBOVESPA:PETR4,4.56899399
+74353,2006-08-31T10:00:00,BMFBOVESPA:PETR4,4.55907202
+74354,2006-09-01T10:00:00,BMFBOVESPA:PETR4,4.65084901
+74355,2006-09-04T10:00:00,BMFBOVESPA:PETR4,4.68309417
+74356,2006-09-05T10:00:00,BMFBOVESPA:PETR4,4.62356317
+74357,2006-09-06T10:00:00,BMFBOVESPA:PETR4,4.48961905
+74358,2006-09-08T10:00:00,BMFBOVESPA:PETR4,4.36807697
+74359,2006-09-11T10:00:00,BMFBOVESPA:PETR4,4.19444496
+74360,2006-09-12T10:00:00,BMFBOVESPA:PETR4,4.19692587
+74361,2006-09-13T10:00:00,BMFBOVESPA:PETR4,4.31598787
+74362,2006-09-14T10:00:00,BMFBOVESPA:PETR4,4.18948397
+74363,2006-09-15T10:00:00,BMFBOVESPA:PETR4,4.1621998
+74364,2006-09-18T10:00:00,BMFBOVESPA:PETR4,4.30854681
+74365,2006-09-19T10:00:00,BMFBOVESPA:PETR4,4.21924989
+74366,2006-09-20T10:00:00,BMFBOVESPA:PETR4,4.10018873
+74367,2006-09-21T10:00:00,BMFBOVESPA:PETR4,4.09770782
+74368,2006-09-22T10:00:00,BMFBOVESPA:PETR4,4.0431378
+74369,2006-09-25T10:00:00,BMFBOVESPA:PETR4,4.06050084
+74370,2006-09-26T10:00:00,BMFBOVESPA:PETR4,4.14483593
+74371,2006-09-27T10:00:00,BMFBOVESPA:PETR4,4.25149588
+74372,2006-09-28T10:00:00,BMFBOVESPA:PETR4,4.30358499
+74373,2006-09-29T10:00:00,BMFBOVESPA:PETR4,4.30358499
+74374,2006-10-02T10:00:00,BMFBOVESPA:PETR4,4.29366301
+74375,2006-10-03T10:00:00,BMFBOVESPA:PETR4,4.11259078
+74376,2006-10-04T10:00:00,BMFBOVESPA:PETR4,4.25149588
+74377,2006-10-05T10:00:00,BMFBOVESPA:PETR4,4.25149588
+74378,2006-10-06T10:00:00,BMFBOVESPA:PETR4,4.26141786
+74379,2006-10-09T10:00:00,BMFBOVESPA:PETR4,4.33086999
+74380,2006-10-10T10:00:00,BMFBOVESPA:PETR4,4.358155
+74381,2006-10-11T10:00:00,BMFBOVESPA:PETR4,4.31350696
+74382,2006-10-13T10:00:00,BMFBOVESPA:PETR4,4.41520509
+74383,2006-10-16T10:00:00,BMFBOVESPA:PETR4,4.46233404
+74384,2006-10-17T10:00:00,BMFBOVESPA:PETR4,4.38295993
+74385,2006-10-18T10:00:00,BMFBOVESPA:PETR4,4.34575295
+74386,2006-10-19T10:00:00,BMFBOVESPA:PETR4,4.43008889
+74387,2006-10-20T10:00:00,BMFBOVESPA:PETR4,4.358155
+74388,2006-10-23T10:00:00,BMFBOVESPA:PETR4,4.33831189
+74389,2006-10-24T10:00:00,BMFBOVESPA:PETR4,4.44249093
+74390,2006-10-25T10:00:00,BMFBOVESPA:PETR4,4.59131801
+74391,2006-10-26T10:00:00,BMFBOVESPA:PETR4,4.59131801
+74392,2006-10-27T10:00:00,BMFBOVESPA:PETR4,4.56403301
+74393,2006-10-30T10:00:00,BMFBOVESPA:PETR4,4.50450201
+74394,2006-10-31T10:00:00,BMFBOVESPA:PETR4,4.55907202
+74395,2006-11-01T10:00:00,BMFBOVESPA:PETR4,4.60620086
+74396,2006-11-03T10:00:00,BMFBOVESPA:PETR4,4.68805584
+74397,2006-11-06T09:00:00,BMFBOVESPA:PETR4,4.78727368
+74398,2006-11-07T09:00:00,BMFBOVESPA:PETR4,4.75254716
+74399,2006-11-08T09:00:00,BMFBOVESPA:PETR4,4.84680486
+74400,2006-11-09T09:00:00,BMFBOVESPA:PETR4,4.851765
+74401,2006-11-10T09:00:00,BMFBOVESPA:PETR4,4.92121804
+74402,2006-11-13T09:00:00,BMFBOVESPA:PETR4,4.78727368
+74403,2006-11-14T09:00:00,BMFBOVESPA:PETR4,4.83440213
+74404,2006-11-16T09:00:00,BMFBOVESPA:PETR4,4.75254716
+74405,2006-11-17T09:00:00,BMFBOVESPA:PETR4,4.7203015
+74406,2006-11-21T09:00:00,BMFBOVESPA:PETR4,4.8220002
+74407,2006-11-22T09:00:00,BMFBOVESPA:PETR4,4.82448107
+74408,2006-11-23T09:00:00,BMFBOVESPA:PETR4,4.79719554
+74409,2006-11-24T09:00:00,BMFBOVESPA:PETR4,4.80711741
+74410,2006-11-27T09:00:00,BMFBOVESPA:PETR4,4.76742995
+74411,2006-11-28T09:00:00,BMFBOVESPA:PETR4,4.79223461
+74412,2006-11-29T09:00:00,BMFBOVESPA:PETR4,4.94850356
+74413,2006-11-30T09:00:00,BMFBOVESPA:PETR4,4.97330743
+74414,2006-12-01T09:00:00,BMFBOVESPA:PETR4,4.91625711
+74415,2006-12-04T09:00:00,BMFBOVESPA:PETR4,5.00803474
+74416,2006-12-05T09:00:00,BMFBOVESPA:PETR4,5.0626042
+74417,2006-12-06T09:00:00,BMFBOVESPA:PETR4,5.05764327
+74418,2006-12-07T09:00:00,BMFBOVESPA:PETR4,5.07500613
+74419,2006-12-08T09:00:00,BMFBOVESPA:PETR4,5.11965452
+74420,2006-12-11T09:00:00,BMFBOVESPA:PETR4,5.11221352
+74421,2006-12-12T09:00:00,BMFBOVESPA:PETR4,5.08740886
+74422,2006-12-13T09:00:00,BMFBOVESPA:PETR4,5.07996706
+74423,2006-12-14T09:00:00,BMFBOVESPA:PETR4,5.12461545
+74424,2006-12-15T09:00:00,BMFBOVESPA:PETR4,5.12709552
+74425,2006-12-18T09:00:00,BMFBOVESPA:PETR4,5.14445917
+74426,2006-12-19T09:00:00,BMFBOVESPA:PETR4,5.18166577
+74427,2006-12-20T09:00:00,BMFBOVESPA:PETR4,5.25855981
+74428,2006-12-21T09:00:00,BMFBOVESPA:PETR4,5.24119615
+74429,2006-12-22T09:00:00,BMFBOVESPA:PETR4,5.22879422
+74430,2006-12-26T09:00:00,BMFBOVESPA:PETR4,5.2734426
+74431,2006-12-27T09:00:00,BMFBOVESPA:PETR4,5.37266044
+74432,2006-12-28T09:00:00,BMFBOVESPA:PETR4,5.4049069
+74433,2007-01-02T09:00:00,BMFBOVESPA:PETR4,5.52644892
+74434,2007-01-03T09:00:00,BMFBOVESPA:PETR4,5.332974
+74435,2007-01-04T09:00:00,BMFBOVESPA:PETR4,5.218873
+74436,2007-01-05T09:00:00,BMFBOVESPA:PETR4,5.060124
+74437,2007-01-08T09:00:00,BMFBOVESPA:PETR4,5.102292
+74438,2007-01-09T09:00:00,BMFBOVESPA:PETR4,4.985711
+74439,2007-01-10T09:00:00,BMFBOVESPA:PETR4,4.955945
+74440,2007-01-11T09:00:00,BMFBOVESPA:PETR4,4.950984
+74441,2007-01-12T09:00:00,BMFBOVESPA:PETR4,4.946024
+74442,2007-01-15T09:00:00,BMFBOVESPA:PETR4,4.916258
+74443,2007-01-16T09:00:00,BMFBOVESPA:PETR4,4.841844
+74444,2007-01-17T09:00:00,BMFBOVESPA:PETR4,4.826961
+74445,2007-01-18T09:00:00,BMFBOVESPA:PETR4,4.747587
+74446,2007-01-19T09:00:00,BMFBOVESPA:PETR4,4.948504
+74447,2007-01-22T09:00:00,BMFBOVESPA:PETR4,4.955945
+74448,2007-01-23T09:00:00,BMFBOVESPA:PETR4,5.114694
+74449,2007-01-24T09:00:00,BMFBOVESPA:PETR4,5.159342
+74450,2007-01-26T09:00:00,BMFBOVESPA:PETR4,5.09237
+74451,2007-01-29T09:00:00,BMFBOVESPA:PETR4,4.958426
+74452,2007-01-30T09:00:00,BMFBOVESPA:PETR4,5.072527
+74453,2007-01-31T09:00:00,BMFBOVESPA:PETR4,5.134538
+74454,2007-02-01T09:00:00,BMFBOVESPA:PETR4,5.119655
+74455,2007-02-02T09:00:00,BMFBOVESPA:PETR4,5.181666
+74456,2007-02-05T09:00:00,BMFBOVESPA:PETR4,5.14694
+74457,2007-02-06T09:00:00,BMFBOVESPA:PETR4,5.067566
+74458,2007-02-07T09:00:00,BMFBOVESPA:PETR4,4.918738
+74459,2007-02-08T09:00:00,BMFBOVESPA:PETR4,4.995632
+74460,2007-02-09T09:00:00,BMFBOVESPA:PETR4,4.906336
+74461,2007-02-12T09:00:00,BMFBOVESPA:PETR4,4.846806
+74462,2007-02-13T09:00:00,BMFBOVESPA:PETR4,4.936102
+74463,2007-02-14T09:00:00,BMFBOVESPA:PETR4,4.901375
+74464,2007-02-15T09:00:00,BMFBOVESPA:PETR4,4.844325
+74465,2007-02-16T09:00:00,BMFBOVESPA:PETR4,4.854247
+74466,2007-02-21T09:00:00,BMFBOVESPA:PETR4,4.851766
+74467,2007-02-22T09:00:00,BMFBOVESPA:PETR4,4.933621
+74468,2007-02-23T09:00:00,BMFBOVESPA:PETR4,4.975789
+74469,2007-02-26T10:00:00,BMFBOVESPA:PETR4,4.995632
+74470,2007-02-27T10:00:00,BMFBOVESPA:PETR4,4.665732
+74471,2007-02-28T10:00:00,BMFBOVESPA:PETR4,4.695498
+74472,2007-03-01T10:00:00,BMFBOVESPA:PETR4,4.638447
+74473,2007-03-02T10:00:00,BMFBOVESPA:PETR4,4.497061
+74474,2007-03-05T10:00:00,BMFBOVESPA:PETR4,4.400324
+74475,2007-03-06T10:00:00,BMFBOVESPA:PETR4,4.566514
+74476,2007-03-07T10:00:00,BMFBOVESPA:PETR4,4.516905
+74477,2007-03-08T10:00:00,BMFBOVESPA:PETR4,4.638447
+74478,2007-03-09T10:00:00,BMFBOVESPA:PETR4,4.65581
+74479,2007-03-12T10:00:00,BMFBOVESPA:PETR4,4.588838
+74480,2007-03-13T10:00:00,BMFBOVESPA:PETR4,4.516905
+74481,2007-03-14T10:00:00,BMFBOVESPA:PETR4,4.529307
+74482,2007-03-15T10:00:00,BMFBOVESPA:PETR4,4.484659
+74483,2007-03-16T10:00:00,BMFBOVESPA:PETR4,4.405285
+74484,2007-03-19T10:00:00,BMFBOVESPA:PETR4,4.502022
+74485,2007-03-20T10:00:00,BMFBOVESPA:PETR4,4.608682
+74486,2007-03-21T10:00:00,BMFBOVESPA:PETR4,4.742627
+74487,2007-03-22T10:00:00,BMFBOVESPA:PETR4,4.807118
+74488,2007-03-23T10:00:00,BMFBOVESPA:PETR4,4.826961
+74489,2007-03-26T10:00:00,BMFBOVESPA:PETR4,4.884012
+74490,2007-03-27T10:00:00,BMFBOVESPA:PETR4,4.836883
+74491,2007-03-28T10:00:00,BMFBOVESPA:PETR4,4.81952
+74492,2007-03-29T10:00:00,BMFBOVESPA:PETR4,5.050203
+74493,2007-03-30T10:00:00,BMFBOVESPA:PETR4,5.052683
+74494,2007-04-02T10:00:00,BMFBOVESPA:PETR4,5.040281
+74495,2007-04-03T10:00:00,BMFBOVESPA:PETR4,5.107498
+74496,2007-04-04T10:00:00,BMFBOVESPA:PETR4,5.173173
+74497,2007-04-05T10:00:00,BMFBOVESPA:PETR4,5.195907
+74498,2007-04-09T10:00:00,BMFBOVESPA:PETR4,5.178225
+74499,2007-04-10T10:00:00,BMFBOVESPA:PETR4,5.256529
+74500,2007-04-11T10:00:00,BMFBOVESPA:PETR4,5.183277
+74501,2007-04-12T10:00:00,BMFBOVESPA:PETR4,5.251478
+74502,2007-04-13T10:00:00,BMFBOVESPA:PETR4,5.365146
+74503,2007-04-16T10:00:00,BMFBOVESPA:PETR4,5.471237
+74504,2007-04-17T10:00:00,BMFBOVESPA:PETR4,5.370198
+74505,2007-04-18T10:00:00,BMFBOVESPA:PETR4,5.317153
+74506,2007-04-19T10:00:00,BMFBOVESPA:PETR4,5.233796
+74507,2007-04-20T10:00:00,BMFBOVESPA:PETR4,5.284315
+74508,2007-04-23T10:00:00,BMFBOVESPA:PETR4,5.2439
+74509,2007-04-24T10:00:00,BMFBOVESPA:PETR4,5.23127
+74510,2007-04-25T10:00:00,BMFBOVESPA:PETR4,5.342412
+74511,2007-04-26T10:00:00,BMFBOVESPA:PETR4,5.221166
+74512,2007-04-27T10:00:00,BMFBOVESPA:PETR4,5.183277
+74513,2007-04-30T10:00:00,BMFBOVESPA:PETR4,5.082238
+74514,2007-05-02T10:00:00,BMFBOVESPA:PETR4,5.127705
+74515,2007-05-03T10:00:00,BMFBOVESPA:PETR4,5.195907
+74516,2007-05-04T10:00:00,BMFBOVESPA:PETR4,5.175699
+74517,2007-05-07T10:00:00,BMFBOVESPA:PETR4,5.062031
+74518,2007-05-08T10:00:00,BMFBOVESPA:PETR4,5.072134
+74519,2007-05-09T10:00:00,BMFBOVESPA:PETR4,5.082238
+74520,2007-05-10T10:00:00,BMFBOVESPA:PETR4,4.988778
+74521,2007-05-11T10:00:00,BMFBOVESPA:PETR4,5.084764
+74522,2007-05-14T10:00:00,BMFBOVESPA:PETR4,5.09992
+74523,2007-05-15T10:00:00,BMFBOVESPA:PETR4,5.07466
+74524,2007-05-16T10:00:00,BMFBOVESPA:PETR4,5.173173
+74525,2007-05-17T10:00:00,BMFBOVESPA:PETR4,5.178225
+74526,2007-05-18T10:00:00,BMFBOVESPA:PETR4,5.228744
+74527,2007-05-21T10:00:00,BMFBOVESPA:PETR4,5.279263
+74528,2007-05-22T10:00:00,BMFBOVESPA:PETR4,5.274211
+74529,2007-05-23T10:00:00,BMFBOVESPA:PETR4,5.307049
+74530,2007-05-24T10:00:00,BMFBOVESPA:PETR4,5.185803
+74531,2007-05-25T10:00:00,BMFBOVESPA:PETR4,5.251478
+74532,2007-05-28T10:00:00,BMFBOVESPA:PETR4,5.26916
+74533,2007-05-29T10:00:00,BMFBOVESPA:PETR4,5.178225
+74534,2007-05-30T10:00:00,BMFBOVESPA:PETR4,5.251478
+74535,2007-05-31T10:00:00,BMFBOVESPA:PETR4,5.165595
+74536,2007-06-01T10:00:00,BMFBOVESPA:PETR4,5.296945
+74537,2007-06-04T10:00:00,BMFBOVESPA:PETR4,5.36262
+74538,2007-06-05T10:00:00,BMFBOVESPA:PETR4,5.395458
+74539,2007-06-06T10:00:00,BMFBOVESPA:PETR4,5.274211
+74540,2007-06-08T10:00:00,BMFBOVESPA:PETR4,5.329783
+74541,2007-06-11T10:00:00,BMFBOVESPA:PETR4,5.397984
+74542,2007-06-12T10:00:00,BMFBOVESPA:PETR4,5.410613
+74543,2007-06-13T10:00:00,BMFBOVESPA:PETR4,5.529334
+74544,2007-06-14T10:00:00,BMFBOVESPA:PETR4,5.622794
+74545,2007-06-15T10:00:00,BMFBOVESPA:PETR4,5.706151
+74546,2007-06-18T10:00:00,BMFBOVESPA:PETR4,5.731411
+74547,2007-06-19T10:00:00,BMFBOVESPA:PETR4,5.80719
+74548,2007-06-20T10:00:00,BMFBOVESPA:PETR4,5.711203
+74549,2007-06-21T10:00:00,BMFBOVESPA:PETR4,5.7693
+74550,2007-06-22T10:00:00,BMFBOVESPA:PETR4,5.7693
+74551,2007-06-25T10:00:00,BMFBOVESPA:PETR4,5.756671
+74552,2007-06-26T10:00:00,BMFBOVESPA:PETR4,5.701099
+74553,2007-06-27T10:00:00,BMFBOVESPA:PETR4,5.759196
+74554,2007-06-28T10:00:00,BMFBOVESPA:PETR4,5.756671
+74555,2007-06-29T10:00:00,BMFBOVESPA:PETR4,5.80719
+74556,2007-07-02T10:00:00,BMFBOVESPA:PETR4,5.936014
+74557,2007-07-03T10:00:00,BMFBOVESPA:PETR4,6.039578
+74558,2007-07-04T10:00:00,BMFBOVESPA:PETR4,6.067364
+74559,2007-07-05T10:00:00,BMFBOVESPA:PETR4,6.100201
+74560,2007-07-06T10:00:00,BMFBOVESPA:PETR4,6.155773
+74561,2007-07-10T10:00:00,BMFBOVESPA:PETR4,6.054734
+74562,2007-07-11T10:00:00,BMFBOVESPA:PETR4,6.102727
+74563,2007-07-12T10:00:00,BMFBOVESPA:PETR4,6.241655
+74564,2007-07-13T10:00:00,BMFBOVESPA:PETR4,6.279545
+74565,2007-07-16T10:00:00,BMFBOVESPA:PETR4,6.218922
+74566,2007-07-17T10:00:00,BMFBOVESPA:PETR4,6.330064
+74567,2007-07-18T10:00:00,BMFBOVESPA:PETR4,6.314908
+74568,2007-07-19T10:00:00,BMFBOVESPA:PETR4,6.405843
+74569,2007-07-20T10:00:00,BMFBOVESPA:PETR4,6.362902
+74570,2007-07-23T10:00:00,BMFBOVESPA:PETR4,6.466466
+74571,2007-07-24T10:00:00,BMFBOVESPA:PETR4,6.102727
+74572,2007-07-25T10:00:00,BMFBOVESPA:PETR4,6.191136
+74573,2007-07-26T10:00:00,BMFBOVESPA:PETR4,5.903177
+74574,2007-07-27T10:00:00,BMFBOVESPA:PETR4,5.741515
+74575,2007-07-30T10:00:00,BMFBOVESPA:PETR4,6.004215
+74576,2007-07-31T10:00:00,BMFBOVESPA:PETR4,5.92591
+74577,2007-08-01T10:00:00,BMFBOVESPA:PETR4,5.890547
+74578,2007-08-02T10:00:00,BMFBOVESPA:PETR4,5.930962
+74579,2007-08-03T10:00:00,BMFBOVESPA:PETR4,5.678366
+74580,2007-08-06T10:00:00,BMFBOVESPA:PETR4,5.683418
+74581,2007-08-07T10:00:00,BMFBOVESPA:PETR4,5.706151
+74582,2007-08-08T10:00:00,BMFBOVESPA:PETR4,5.920858
+74583,2007-08-09T10:00:00,BMFBOVESPA:PETR4,5.690996
+74584,2007-08-10T10:00:00,BMFBOVESPA:PETR4,5.567223
+74585,2007-08-13T10:00:00,BMFBOVESPA:PETR4,5.61269
+74586,2007-08-14T10:00:00,BMFBOVESPA:PETR4,5.559645
+74587,2007-08-15T10:00:00,BMFBOVESPA:PETR4,5.445977
+74588,2007-08-16T10:00:00,BMFBOVESPA:PETR4,5.284315
+74589,2007-08-17T10:00:00,BMFBOVESPA:PETR4,5.21864
+74590,2007-08-20T10:00:00,BMFBOVESPA:PETR4,5.390398
+74591,2007-08-21T10:00:00,BMFBOVESPA:PETR4,5.380042
+74592,2007-08-22T10:00:00,BMFBOVESPA:PETR4,5.677782
+74593,2007-08-23T10:00:00,BMFBOVESPA:PETR4,5.695906
+74594,2007-08-24T10:00:00,BMFBOVESPA:PETR4,5.796878
+74595,2007-08-27T10:00:00,BMFBOVESPA:PETR4,5.773577
+74596,2007-08-28T10:00:00,BMFBOVESPA:PETR4,5.65707
+74597,2007-08-29T10:00:00,BMFBOVESPA:PETR4,5.778755
+74598,2007-08-30T10:00:00,BMFBOVESPA:PETR4,5.859016
+74599,2007-08-31T10:00:00,BMFBOVESPA:PETR4,6.081674
+74600,2007-09-03T10:00:00,BMFBOVESPA:PETR4,6.110153
+74601,2007-09-04T10:00:00,BMFBOVESPA:PETR4,6.257729
+74602,2007-09-05T10:00:00,BMFBOVESPA:PETR4,6.231839
+74603,2007-09-06T10:00:00,BMFBOVESPA:PETR4,6.299154
+74604,2007-09-10T10:00:00,BMFBOVESPA:PETR4,6.151578
+74605,2007-09-11T10:00:00,BMFBOVESPA:PETR4,6.325044
+74606,2007-09-12T10:00:00,BMFBOVESPA:PETR4,6.374237
+74607,2007-09-13T10:00:00,BMFBOVESPA:PETR4,6.449319
+74608,2007-09-14T10:00:00,BMFBOVESPA:PETR4,6.325044
+74609,2007-09-17T10:00:00,BMFBOVESPA:PETR4,6.348346
+74610,2007-09-18T10:00:00,BMFBOVESPA:PETR4,6.622785
+74611,2007-09-19T10:00:00,BMFBOVESPA:PETR4,6.607251
+74612,2007-09-20T10:00:00,BMFBOVESPA:PETR4,6.617607
+74613,2007-09-21T10:00:00,BMFBOVESPA:PETR4,6.814375
+74614,2007-09-24T10:00:00,BMFBOVESPA:PETR4,6.99043
+74615,2007-09-25T10:00:00,BMFBOVESPA:PETR4,6.886868
+74616,2007-09-26T10:00:00,BMFBOVESPA:PETR4,6.972307
+74617,2007-09-27T10:00:00,BMFBOVESPA:PETR4,7.031855
+74618,2007-09-28T10:00:00,BMFBOVESPA:PETR4,6.897224
+74619,2007-10-01T10:00:00,BMFBOVESPA:PETR4,7.031855
+74620,2007-10-02T10:00:00,BMFBOVESPA:PETR4,7.073279
+74621,2007-10-03T10:00:00,BMFBOVESPA:PETR4,6.837676
+74622,2007-10-04T10:00:00,BMFBOVESPA:PETR4,6.897224
+74623,2007-10-05T10:00:00,BMFBOVESPA:PETR4,7.182019
+74624,2007-10-08T10:00:00,BMFBOVESPA:PETR4,7.399111
+74625,2007-10-09T10:00:00,BMFBOVESPA:PETR4,7.554743
+74626,2007-10-10T10:00:00,BMFBOVESPA:PETR4,7.794786
+74627,2007-10-11T10:00:00,BMFBOVESPA:PETR4,7.747305
+74628,2007-10-15T09:00:00,BMFBOVESPA:PETR4,8.029553
+74629,2007-10-16T09:00:00,BMFBOVESPA:PETR4,7.958332
+74630,2007-10-17T09:00:00,BMFBOVESPA:PETR4,8.082309
+74631,2007-10-18T09:00:00,BMFBOVESPA:PETR4,8.016363
+74632,2007-10-19T09:00:00,BMFBOVESPA:PETR4,7.538917
+74633,2007-10-22T09:00:00,BMFBOVESPA:PETR4,7.491436
+74634,2007-10-23T09:00:00,BMFBOVESPA:PETR4,7.715651
+74635,2007-10-24T09:00:00,BMFBOVESPA:PETR4,8.040104
+74636,2007-10-25T09:00:00,BMFBOVESPA:PETR4,8.148255
+74637,2007-10-26T09:00:00,BMFBOVESPA:PETR4,8.507
+74638,2007-10-29T09:00:00,BMFBOVESPA:PETR4,8.715389
+74639,2007-10-30T09:00:00,BMFBOVESPA:PETR4,8.377746
+74640,2007-10-31T09:00:00,BMFBOVESPA:PETR4,8.617788
+74641,2007-11-01T09:00:00,BMFBOVESPA:PETR4,8.549205
+74642,2007-11-05T09:00:00,BMFBOVESPA:PETR4,8.148255
+74643,2007-11-06T09:00:00,BMFBOVESPA:PETR4,8.375109
+74644,2007-11-07T09:00:00,BMFBOVESPA:PETR4,8.406763
+74645,2007-11-08T09:00:00,BMFBOVESPA:PETR4,9.596424
+74646,2007-11-09T09:00:00,BMFBOVESPA:PETR4,9.770521
+74647,2007-11-12T09:00:00,BMFBOVESPA:PETR4,9.134804
+74648,2007-11-13T09:00:00,BMFBOVESPA:PETR4,9.298349
+74649,2007-11-14T09:00:00,BMFBOVESPA:PETR4,9.46717
+74650,2007-11-16T09:00:00,BMFBOVESPA:PETR4,9.427603
+74651,2007-11-19T09:00:00,BMFBOVESPA:PETR4,9.24823
+74652,2007-11-21T09:00:00,BMFBOVESPA:PETR4,9.076771
+74653,2007-11-22T09:00:00,BMFBOVESPA:PETR4,9.111063
+74654,2007-11-23T09:00:00,BMFBOVESPA:PETR4,9.153269
+74655,2007-11-26T09:00:00,BMFBOVESPA:PETR4,8.960707
+74656,2007-11-27T09:00:00,BMFBOVESPA:PETR4,8.855194
+74657,2007-11-28T09:00:00,BMFBOVESPA:PETR4,8.842004
+74658,2007-11-29T09:00:00,BMFBOVESPA:PETR4,8.781335
+74659,2007-11-30T09:00:00,BMFBOVESPA:PETR4,8.601962
+74660,2007-12-03T09:00:00,BMFBOVESPA:PETR4,8.757594
+74661,2007-12-04T09:00:00,BMFBOVESPA:PETR4,8.913226
+74662,2007-12-05T09:00:00,BMFBOVESPA:PETR4,9.393311
+74663,2007-12-06T09:00:00,BMFBOVESPA:PETR4,9.649181
+74664,2007-12-07T09:00:00,BMFBOVESPA:PETR4,9.577959
+74665,2007-12-10T09:00:00,BMFBOVESPA:PETR4,9.535754
+74666,2007-12-11T09:00:00,BMFBOVESPA:PETR4,9.680834
+74667,2007-12-12T09:00:00,BMFBOVESPA:PETR4,10.168832
+74668,2007-12-13T09:00:00,BMFBOVESPA:PETR4,9.847018
+74669,2007-12-14T09:00:00,BMFBOVESPA:PETR4,9.715126
+74670,2007-12-17T09:00:00,BMFBOVESPA:PETR4,9.208663
+74671,2007-12-18T09:00:00,BMFBOVESPA:PETR4,9.427603
+74672,2007-12-19T09:00:00,BMFBOVESPA:PETR4,9.730953
+74673,2007-12-20T09:00:00,BMFBOVESPA:PETR4,9.860207
+74674,2007-12-21T09:00:00,BMFBOVESPA:PETR4,10.174108
+74675,2007-12-26T09:00:00,BMFBOVESPA:PETR4,10.445804
+74676,2007-12-27T09:00:00,BMFBOVESPA:PETR4,10.32974
+74677,2007-12-28T09:00:00,BMFBOVESPA:PETR4,10.577696
+74678,2008-01-02T09:00:00,BMFBOVESPA:PETR4,10.408875
+74679,2008-01-03T09:00:00,BMFBOVESPA:PETR4,10.242692
+74680,2008-01-04T09:00:00,BMFBOVESPA:PETR4,9.738866
+74681,2008-01-07T09:00:00,BMFBOVESPA:PETR4,9.453981
+74682,2008-01-08T09:00:00,BMFBOVESPA:PETR4,9.973633
+74683,2008-01-09T09:00:00,BMFBOVESPA:PETR4,10.160919
+74684,2008-01-10T09:00:00,BMFBOVESPA:PETR4,10.06332
+74685,2008-01-11T09:00:00,BMFBOVESPA:PETR4,9.759969
+74686,2008-01-14T09:00:00,BMFBOVESPA:PETR4,9.823977
+74687,2008-01-15T09:00:00,BMFBOVESPA:PETR4,9.39037
+74688,2008-01-16T09:00:00,BMFBOVESPA:PETR4,9.036569
+74689,2008-01-17T09:00:00,BMFBOVESPA:PETR4,8.581681
+74690,2008-01-18T09:00:00,BMFBOVESPA:PETR4,8.698728
+74691,2008-01-21T09:00:00,BMFBOVESPA:PETR4,8.052309
+74692,2008-01-22T09:00:00,BMFBOVESPA:PETR4,8.837057
+74693,2008-01-23T09:00:00,BMFBOVESPA:PETR4,8.688088
+74694,2008-01-24T09:00:00,BMFBOVESPA:PETR4,9.297265
+74695,2008-01-28T09:00:00,BMFBOVESPA:PETR4,9.797375
+74696,2008-01-29T09:00:00,BMFBOVESPA:PETR4,9.789394
+74697,2008-01-30T09:00:00,BMFBOVESPA:PETR4,10.010188
+74698,2008-01-31T09:00:00,BMFBOVESPA:PETR4,9.738852
+74699,2008-02-01T09:00:00,BMFBOVESPA:PETR4,9.895801
+74700,2008-02-06T09:00:00,BMFBOVESPA:PETR4,9.54466
+74701,2008-02-07T09:00:00,BMFBOVESPA:PETR4,9.842598
+74702,2008-02-08T09:00:00,BMFBOVESPA:PETR4,9.909102
+74703,2008-02-11T09:00:00,BMFBOVESPA:PETR4,10.074031
+74704,2008-02-12T09:00:00,BMFBOVESPA:PETR4,10.095313
+74705,2008-02-13T09:00:00,BMFBOVESPA:PETR4,10.244281
+74706,2008-02-14T09:00:00,BMFBOVESPA:PETR4,10.119255
+74707,2008-02-15T09:00:00,BMFBOVESPA:PETR4,10.031469
+74708,2008-02-18T10:00:00,BMFBOVESPA:PETR4,10.289505
+74709,2008-02-19T10:00:00,BMFBOVESPA:PETR4,10.332067
+74710,2008-02-20T10:00:00,BMFBOVESPA:PETR4,10.358669
+74711,2008-02-21T10:00:00,BMFBOVESPA:PETR4,10.177777
+74712,2008-02-22T10:00:00,BMFBOVESPA:PETR4,10.21236
+74713,2008-02-25T10:00:00,BMFBOVESPA:PETR4,10.20704
+74714,2008-02-26T10:00:00,BMFBOVESPA:PETR4,10.223001
+74715,2008-02-27T10:00:00,BMFBOVESPA:PETR4,10.38261
+74716,2008-02-28T10:00:00,BMFBOVESPA:PETR4,10.435814
+74717,2008-02-29T10:00:00,BMFBOVESPA:PETR4,9.866539
+74718,2008-03-03T10:00:00,BMFBOVESPA:PETR4,9.800035
+74719,2008-03-04T10:00:00,BMFBOVESPA:PETR4,9.528699
+74720,2008-03-05T10:00:00,BMFBOVESPA:PETR4,9.762793
+74721,2008-03-06T10:00:00,BMFBOVESPA:PETR4,9.571261
+74722,2008-03-07T10:00:00,BMFBOVESPA:PETR4,9.467515
+74723,2008-03-10T10:00:00,BMFBOVESPA:PETR4,9.291944
+74724,2008-03-11T10:00:00,BMFBOVESPA:PETR4,9.656386
+74725,2008-03-12T10:00:00,BMFBOVESPA:PETR4,9.608503
+74726,2008-03-13T10:00:00,BMFBOVESPA:PETR4,9.483476
+74727,2008-03-14T10:00:00,BMFBOVESPA:PETR4,9.297265
+74728,2008-03-17T10:00:00,BMFBOVESPA:PETR4,8.943463
+74729,2008-03-18T10:00:00,BMFBOVESPA:PETR4,9.079132
+74730,2008-03-19T10:00:00,BMFBOVESPA:PETR4,8.40611
+74731,2008-03-20T10:00:00,BMFBOVESPA:PETR4,8.40611
+74732,2008-03-24T10:00:00,BMFBOVESPA:PETR4,8.480595
+74733,2008-03-25T10:00:00,BMFBOVESPA:PETR4,8.927502
+74734,2008-03-26T10:00:00,BMFBOVESPA:PETR4,9.073811
+74735,2008-03-27T10:00:00,BMFBOVESPA:PETR4,8.855678
+74736,2008-03-28T10:00:00,BMFBOVESPA:PETR4,8.797154
+74737,2008-03-31T10:00:00,BMFBOVESPA:PETR4,8.962084
+74738,2008-04-01T10:00:00,BMFBOVESPA:PETR4,9.177557
+74739,2008-04-02T10:00:00,BMFBOVESPA:PETR4,9.422292
+74740,2008-04-03T10:00:00,BMFBOVESPA:PETR4,9.534019
+74741,2008-04-04T10:00:00,BMFBOVESPA:PETR4,9.571261
+74742,2008-04-07T10:00:00,BMFBOVESPA:PETR4,9.589665
+74743,2008-04-08T10:00:00,BMFBOVESPA:PETR4,9.771611
+74744,2008-04-09T10:00:00,BMFBOVESPA:PETR4,9.779638
+74745,2008-04-10T10:00:00,BMFBOVESPA:PETR4,9.814422
+74746,2008-04-11T10:00:00,BMFBOVESPA:PETR4,9.597691
+74747,2008-04-14T10:00:00,BMFBOVESPA:PETR4,10.13818
+74748,2008-04-15T10:00:00,BMFBOVESPA:PETR4,10.255911
+74749,2008-04-16T10:00:00,BMFBOVESPA:PETR4,10.189019
+74750,2008-04-17T10:00:00,BMFBOVESPA:PETR4,10.397723
+74751,2008-04-18T10:00:00,BMFBOVESPA:PETR4,10.421804
+74752,2008-04-22T10:00:00,BMFBOVESPA:PETR4,10.531507
+74753,2008-04-23T10:00:00,BMFBOVESPA:PETR4,10.38702
+74754,2008-04-24T10:00:00,BMFBOVESPA:PETR4,10.164938
+74755,2008-04-25T10:00:00,BMFBOVESPA:PETR4,10.298722
+74756,2008-04-28T10:00:00,BMFBOVESPA:PETR4,10.405749
+74757,2008-04-29T10:00:00,BMFBOVESPA:PETR4,9.993693
+74758,2008-04-30T10:00:00,BMFBOVESPA:PETR4,10.312101
+74759,2008-05-02T10:00:00,BMFBOVESPA:PETR4,10.507425
+74760,2008-05-05T10:00:00,BMFBOVESPA:PETR4,10.716129
+74761,2008-05-06T10:00:00,BMFBOVESPA:PETR4,10.997076
+74762,2008-05-07T10:00:00,BMFBOVESPA:PETR4,10.959616
+74763,2008-05-08T10:00:00,BMFBOVESPA:PETR4,10.997076
+74764,2008-05-09T10:00:00,BMFBOVESPA:PETR4,11.160293
+74765,2008-05-12T10:00:00,BMFBOVESPA:PETR4,11.179023
+74766,2008-05-13T10:00:00,BMFBOVESPA:PETR4,11.473349
+74767,2008-05-14T10:00:00,BMFBOVESPA:PETR4,11.312807
+74768,2008-05-15T10:00:00,BMFBOVESPA:PETR4,11.510808
+74769,2008-05-16T10:00:00,BMFBOVESPA:PETR4,11.764999
+74770,2008-05-19T10:00:00,BMFBOVESPA:PETR4,12.21719
+74771,2008-05-20T10:00:00,BMFBOVESPA:PETR4,12.623894
+74772,2008-05-21T10:00:00,BMFBOVESPA:PETR4,12.829923
+74773,2008-05-23T10:00:00,BMFBOVESPA:PETR4,12.353649
+74774,2008-05-26T10:00:00,BMFBOVESPA:PETR4,12.602488
+74775,2008-05-27T10:00:00,BMFBOVESPA:PETR4,12.193109
+74776,2008-05-28T10:00:00,BMFBOVESPA:PETR4,12.460677
+74777,2008-05-29T10:00:00,BMFBOVESPA:PETR4,12.056649
+74778,2008-05-30T10:00:00,BMFBOVESPA:PETR4,11.973702
+74779,2008-06-02T10:00:00,BMFBOVESPA:PETR4,12.166352
+74780,2008-06-03T10:00:00,BMFBOVESPA:PETR4,11.593755
+74781,2008-06-04T10:00:00,BMFBOVESPA:PETR4,11.063968
+74782,2008-06-05T10:00:00,BMFBOVESPA:PETR4,11.620512
+74783,2008-06-06T10:00:00,BMFBOVESPA:PETR4,11.628538
+74784,2008-06-09T10:00:00,BMFBOVESPA:PETR4,11.601782
+74785,2008-06-10T10:00:00,BMFBOVESPA:PETR4,11.240563
+74786,2008-06-11T10:00:00,BMFBOVESPA:PETR4,11.093401
+74787,2008-06-12T10:00:00,BMFBOVESPA:PETR4,11.039887
+74788,2008-06-13T10:00:00,BMFBOVESPA:PETR4,11.216482
+74789,2008-06-16T10:00:00,BMFBOVESPA:PETR4,11.192402
+74790,2008-06-17T10:00:00,BMFBOVESPA:PETR4,11.302105
+74791,2008-06-18T10:00:00,BMFBOVESPA:PETR4,11.093401
+74792,2008-06-19T10:00:00,BMFBOVESPA:PETR4,10.726832
+74793,2008-06-20T10:00:00,BMFBOVESPA:PETR4,10.539533
+74794,2008-06-23T10:00:00,BMFBOVESPA:PETR4,10.724157
+74795,2008-06-24T10:00:00,BMFBOVESPA:PETR4,10.694724
+74796,2008-06-25T10:00:00,BMFBOVESPA:PETR4,10.983698
+74797,2008-06-26T10:00:00,BMFBOVESPA:PETR4,10.970319
+74798,2008-06-27T10:00:00,BMFBOVESPA:PETR4,11.06932
+74799,2008-06-30T10:00:00,BMFBOVESPA:PETR4,11.291402
+74800,2008-07-01T10:00:00,BMFBOVESPA:PETR4,11.261969
+74801,2008-07-02T10:00:00,BMFBOVESPA:PETR4,10.745562
+74802,2008-07-03T10:00:00,BMFBOVESPA:PETR4,10.397723
+74803,2008-07-04T10:00:00,BMFBOVESPA:PETR4,10.555588
+74804,2008-07-07T10:00:00,BMFBOVESPA:PETR4,10.245208
+74805,2008-07-08T10:00:00,BMFBOVESPA:PETR4,9.924126
+74806,2008-07-10T10:00:00,BMFBOVESPA:PETR4,9.787666
+74807,2008-07-11T10:00:00,BMFBOVESPA:PETR4,9.92145
+74808,2008-07-14T10:00:00,BMFBOVESPA:PETR4,9.988343
+74809,2008-07-15T10:00:00,BMFBOVESPA:PETR4,9.908071
+74810,2008-07-16T10:00:00,BMFBOVESPA:PETR4,9.718098
+74811,2008-07-17T10:00:00,BMFBOVESPA:PETR4,9.236474
+74812,2008-07-18T10:00:00,BMFBOVESPA:PETR4,9.335474
+74813,2008-07-21T10:00:00,BMFBOVESPA:PETR4,9.471935
+74814,2008-07-22T10:00:00,BMFBOVESPA:PETR4,9.1455
+74815,2008-07-23T10:00:00,BMFBOVESPA:PETR4,8.821743
+74816,2008-07-24T10:00:00,BMFBOVESPA:PETR4,8.431092
+74817,2008-07-25T10:00:00,BMFBOVESPA:PETR4,8.431092
+74818,2008-07-28T10:00:00,BMFBOVESPA:PETR4,8.516714
+74819,2008-07-29T10:00:00,BMFBOVESPA:PETR4,8.503336
+74820,2008-07-30T10:00:00,BMFBOVESPA:PETR4,8.918068
+74821,2008-07-31T10:00:00,BMFBOVESPA:PETR4,8.77358
+74822,2008-08-01T10:00:00,BMFBOVESPA:PETR4,8.433768
+74823,2008-08-04T10:00:00,BMFBOVESPA:PETR4,8.037766
+74824,2008-08-05T10:00:00,BMFBOVESPA:PETR4,7.869197
+74825,2008-08-06T10:00:00,BMFBOVESPA:PETR4,8.136766
+74826,2008-08-07T10:00:00,BMFBOVESPA:PETR4,8.273226
+74827,2008-08-08T10:00:00,BMFBOVESPA:PETR4,8.198307
+74828,2008-08-11T10:00:00,BMFBOVESPA:PETR4,7.989604
+74829,2008-08-12T10:00:00,BMFBOVESPA:PETR4,8.080577
+74830,2008-08-13T10:00:00,BMFBOVESPA:PETR4,8.246469
+74831,2008-08-14T10:00:00,BMFBOVESPA:PETR4,8.17155
+74832,2008-08-15T10:00:00,BMFBOVESPA:PETR4,7.984252
+74833,2008-08-18T10:00:00,BMFBOVESPA:PETR4,7.740764
+74834,2008-08-19T10:00:00,BMFBOVESPA:PETR4,7.973549
+74835,2008-08-20T10:00:00,BMFBOVESPA:PETR4,8.358848
+74836,2008-08-21T10:00:00,BMFBOVESPA:PETR4,8.647823
+74837,2008-08-22T10:00:00,BMFBOVESPA:PETR4,8.623741
+74838,2008-08-25T10:00:00,BMFBOVESPA:PETR4,8.262523
+74839,2008-08-26T10:00:00,BMFBOVESPA:PETR4,8.353497
+74840,2008-08-27T10:00:00,BMFBOVESPA:PETR4,8.602336
+74841,2008-08-28T10:00:00,BMFBOVESPA:PETR4,8.63712
+74842,2008-08-29T10:00:00,BMFBOVESPA:PETR4,8.527417
+74843,2008-09-01T10:00:00,BMFBOVESPA:PETR4,8.358848
+74844,2008-09-02T10:00:00,BMFBOVESPA:PETR4,8.09128
+74845,2008-09-03T10:00:00,BMFBOVESPA:PETR4,7.965522
+74846,2008-09-04T10:00:00,BMFBOVESPA:PETR4,7.684575
+74847,2008-09-05T10:00:00,BMFBOVESPA:PETR4,7.786251
+74848,2008-09-08T10:00:00,BMFBOVESPA:PETR4,7.392925
+74849,2008-09-09T10:00:00,BMFBOVESPA:PETR4,6.927355
+74850,2008-09-10T10:00:00,BMFBOVESPA:PETR4,7.007626
+74851,2008-09-11T10:00:00,BMFBOVESPA:PETR4,7.673872
+74852,2008-09-12T10:00:00,BMFBOVESPA:PETR4,8.064522
+74853,2008-09-15T10:00:00,BMFBOVESPA:PETR4,7.280546
+74854,2008-09-16T10:00:00,BMFBOVESPA:PETR4,7.647115
+74855,2008-09-17T10:00:00,BMFBOVESPA:PETR4,7.280546
+74856,2008-09-18T10:00:00,BMFBOVESPA:PETR4,7.869197
+74857,2008-09-19T10:00:00,BMFBOVESPA:PETR4,8.546147
+74858,2008-09-22T10:00:00,BMFBOVESPA:PETR4,8.527417
+74859,2008-09-23T10:00:00,BMFBOVESPA:PETR4,8.126064
+74860,2008-09-24T10:00:00,BMFBOVESPA:PETR4,8.428416
+74861,2008-09-25T10:00:00,BMFBOVESPA:PETR4,8.808363
+74862,2008-09-26T10:00:00,BMFBOVESPA:PETR4,8.658526
+74863,2008-09-29T10:00:00,BMFBOVESPA:PETR4,8.002982
+74864,2008-09-30T10:00:00,BMFBOVESPA:PETR4,8.575579
+74865,2008-10-01T10:00:00,BMFBOVESPA:PETR4,8.527417
+74866,2008-10-02T10:00:00,BMFBOVESPA:PETR4,7.831738
+74867,2008-10-03T10:00:00,BMFBOVESPA:PETR4,7.574872
+74868,2008-10-06T10:00:00,BMFBOVESPA:PETR4,7.331384
+74869,2008-10-07T10:00:00,BMFBOVESPA:PETR4,6.913977
+74870,2008-10-08T10:00:00,BMFBOVESPA:PETR4,6.523326
+74871,2008-10-09T10:00:00,BMFBOVESPA:PETR4,6.32265
+74872,2008-10-10T10:00:00,BMFBOVESPA:PETR4,5.865107
+74873,2008-10-13T10:00:00,BMFBOVESPA:PETR4,6.574165
+74874,2008-10-14T10:00:00,BMFBOVESPA:PETR4,6.670489
+74875,2008-10-15T10:00:00,BMFBOVESPA:PETR4,5.865107
+74876,2008-10-16T10:00:00,BMFBOVESPA:PETR4,5.423619
+74877,2008-10-17T10:00:00,BMFBOVESPA:PETR4,5.618944
+74878,2008-10-20T09:00:00,BMFBOVESPA:PETR4,6.20492
+74879,2008-10-21T09:00:00,BMFBOVESPA:PETR4,6.108595
+74880,2008-10-22T09:00:00,BMFBOVESPA:PETR4,5.669782
+74881,2008-10-23T09:00:00,BMFBOVESPA:PETR4,5.546701
+74882,2008-10-24T09:00:00,BMFBOVESPA:PETR4,4.984806
+74883,2008-10-27T09:00:00,BMFBOVESPA:PETR4,4.425588
+74884,2008-10-28T09:00:00,BMFBOVESPA:PETR4,4.899184
+74885,2008-10-29T09:00:00,BMFBOVESPA:PETR4,5.228294
+74886,2008-10-30T09:00:00,BMFBOVESPA:PETR4,5.58416
+74887,2008-10-31T09:00:00,BMFBOVESPA:PETR4,5.696539
+74888,2008-11-03T09:00:00,BMFBOVESPA:PETR4,5.653728
+74889,2008-11-04T09:00:00,BMFBOVESPA:PETR4,6.132676
+74890,2008-11-05T09:00:00,BMFBOVESPA:PETR4,5.926648
+74891,2008-11-06T09:00:00,BMFBOVESPA:PETR4,5.594863
+74892,2008-11-07T09:00:00,BMFBOVESPA:PETR4,5.683161
+74893,2008-11-10T09:00:00,BMFBOVESPA:PETR4,5.851729
+74894,2008-11-11T09:00:00,BMFBOVESPA:PETR4,5.843702
+74895,2008-11-12T09:00:00,BMFBOVESPA:PETR4,5.03832
+74896,2008-11-13T09:00:00,BMFBOVESPA:PETR4,5.15605
+74897,2008-11-14T09:00:00,BMFBOVESPA:PETR4,5.073104
+74898,2008-11-17T09:00:00,BMFBOVESPA:PETR4,4.998185
+74899,2008-11-18T09:00:00,BMFBOVESPA:PETR4,4.703859
+74900,2008-11-19T09:00:00,BMFBOVESPA:PETR4,4.519236
+74901,2008-11-21T09:00:00,BMFBOVESPA:PETR4,4.12591
+74902,2008-11-24T09:00:00,BMFBOVESPA:PETR4,4.698507
+74903,2008-11-25T09:00:00,BMFBOVESPA:PETR4,4.730616
+74904,2008-11-26T09:00:00,BMFBOVESPA:PETR4,5.014239
+74905,2008-11-27T09:00:00,BMFBOVESPA:PETR4,4.875103
+74906,2008-11-28T09:00:00,BMFBOVESPA:PETR4,4.90186
+74907,2008-12-01T09:00:00,BMFBOVESPA:PETR4,4.495155
+74908,2008-12-02T09:00:00,BMFBOVESPA:PETR4,4.471074
+74909,2008-12-03T09:00:00,BMFBOVESPA:PETR4,4.717237
+74910,2008-12-04T09:00:00,BMFBOVESPA:PETR4,4.545993
+74911,2008-12-05T09:00:00,BMFBOVESPA:PETR4,4.43629
+74912,2008-12-08T09:00:00,BMFBOVESPA:PETR4,4.939319
+74913,2008-12-09T09:00:00,BMFBOVESPA:PETR4,4.915239
+74914,2008-12-10T09:00:00,BMFBOVESPA:PETR4,5.362078
+74915,2008-12-11T09:00:00,BMFBOVESPA:PETR4,5.455727
+74916,2008-12-12T09:00:00,BMFBOVESPA:PETR4,5.522619
+74917,2008-12-15T09:00:00,BMFBOVESPA:PETR4,5.594863
+74918,2008-12-16T09:00:00,BMFBOVESPA:PETR4,5.816945
+74919,2008-12-17T09:00:00,BMFBOVESPA:PETR4,5.950729
+74920,2008-12-18T09:00:00,BMFBOVESPA:PETR4,5.742025
+74921,2008-12-19T09:00:00,BMFBOVESPA:PETR4,5.704566
+74922,2008-12-22T09:00:00,BMFBOVESPA:PETR4,5.41024
+74923,2008-12-23T09:00:00,BMFBOVESPA:PETR4,5.375457
+74924,2008-12-26T09:00:00,BMFBOVESPA:PETR4,5.570782
+74925,2008-12-29T09:00:00,BMFBOVESPA:PETR4,5.937874
+74926,2008-12-30T09:00:00,BMFBOVESPA:PETR4,6.024254
+74927,2009-01-02T09:00:00,BMFBOVESPA:PETR4,6.472868
+74928,2009-01-05T09:00:00,BMFBOVESPA:PETR4,6.620549
+74929,2009-01-06T09:00:00,BMFBOVESPA:PETR4,6.712501
+74930,2009-01-07T09:00:00,BMFBOVESPA:PETR4,6.44779
+74931,2009-01-08T09:00:00,BMFBOVESPA:PETR4,6.723646
+74932,2009-01-09T09:00:00,BMFBOVESPA:PETR4,6.698569
+74933,2009-01-12T09:00:00,BMFBOVESPA:PETR4,6.263886
+74934,2009-01-13T09:00:00,BMFBOVESPA:PETR4,6.316828
+74935,2009-01-14T09:00:00,BMFBOVESPA:PETR4,6.144069
+74936,2009-01-15T09:00:00,BMFBOVESPA:PETR4,6.355838
+74937,2009-01-16T09:00:00,BMFBOVESPA:PETR4,6.403207
+74938,2009-01-19T09:00:00,BMFBOVESPA:PETR4,6.283391
+74939,2009-01-20T09:00:00,BMFBOVESPA:PETR4,6.082768
+74940,2009-01-21T09:00:00,BMFBOVESPA:PETR4,6.397634
+74941,2009-01-22T09:00:00,BMFBOVESPA:PETR4,6.233236
+74942,2009-01-23T09:00:00,BMFBOVESPA:PETR4,6.22209
+74943,2009-01-26T09:00:00,BMFBOVESPA:PETR4,6.277818
+74944,2009-01-27T09:00:00,BMFBOVESPA:PETR4,6.302896
+74945,2009-01-28T09:00:00,BMFBOVESPA:PETR4,6.645626
+74946,2009-01-29T09:00:00,BMFBOVESPA:PETR4,6.601044
+74947,2009-01-30T09:00:00,BMFBOVESPA:PETR4,6.601044
+74948,2009-02-02T09:00:00,BMFBOVESPA:PETR4,6.511878
+74949,2009-02-03T09:00:00,BMFBOVESPA:PETR4,6.745937
+74950,2009-02-04T09:00:00,BMFBOVESPA:PETR4,6.776588
+74951,2009-02-05T09:00:00,BMFBOVESPA:PETR4,6.857395
+74952,2009-02-06T09:00:00,BMFBOVESPA:PETR4,7.147183
+74953,2009-02-09T09:00:00,BMFBOVESPA:PETR4,7.222417
+74954,2009-02-10T09:00:00,BMFBOVESPA:PETR4,7.133251
+74955,2009-02-11T09:00:00,BMFBOVESPA:PETR4,7.094241
+74956,2009-02-12T09:00:00,BMFBOVESPA:PETR4,7.066377
+74957,2009-02-13T09:00:00,BMFBOVESPA:PETR4,7.278145
+74958,2009-02-16T10:00:00,BMFBOVESPA:PETR4,7.364524
+74959,2009-02-17T10:00:00,BMFBOVESPA:PETR4,6.963279
+74960,2009-02-18T10:00:00,BMFBOVESPA:PETR4,6.826744
+74961,2009-02-19T10:00:00,BMFBOVESPA:PETR4,6.935414
+74962,2009-02-20T10:00:00,BMFBOVESPA:PETR4,6.79888
+74963,2009-02-25T10:00:00,BMFBOVESPA:PETR4,6.921483
+74964,2009-02-26T10:00:00,BMFBOVESPA:PETR4,6.99393
+74965,2009-02-27T10:00:00,BMFBOVESPA:PETR4,6.963279
+74966,2009-03-02T10:00:00,BMFBOVESPA:PETR4,6.598257
+74967,2009-03-03T10:00:00,BMFBOVESPA:PETR4,6.539742
+74968,2009-03-04T10:00:00,BMFBOVESPA:PETR4,6.954919
+74969,2009-03-05T10:00:00,BMFBOVESPA:PETR4,6.857395
+74970,2009-03-06T10:00:00,BMFBOVESPA:PETR4,6.771015
+74971,2009-03-09T10:00:00,BMFBOVESPA:PETR4,6.776588
+74972,2009-03-10T10:00:00,BMFBOVESPA:PETR4,7.138824
+74973,2009-03-11T10:00:00,BMFBOVESPA:PETR4,7.175047
+74974,2009-03-12T10:00:00,BMFBOVESPA:PETR4,7.264213
+74975,2009-03-13T10:00:00,BMFBOVESPA:PETR4,7.306009
+74976,2009-03-16T10:00:00,BMFBOVESPA:PETR4,7.169475
+74977,2009-03-17T10:00:00,BMFBOVESPA:PETR4,7.378456
+74978,2009-03-18T10:00:00,BMFBOVESPA:PETR4,7.46205
+74979,2009-03-19T10:00:00,BMFBOVESPA:PETR4,7.712828
+74980,2009-03-20T10:00:00,BMFBOVESPA:PETR4,7.673818
+74981,2009-03-23T10:00:00,BMFBOVESPA:PETR4,8.139151
+74982,2009-03-24T10:00:00,BMFBOVESPA:PETR4,8.002616
+74983,2009-03-25T10:00:00,BMFBOVESPA:PETR4,8.024907
+74984,2009-03-26T10:00:00,BMFBOVESPA:PETR4,8.008189
+74985,2009-03-27T10:00:00,BMFBOVESPA:PETR4,7.807566
+74986,2009-03-30T10:00:00,BMFBOVESPA:PETR4,7.590225
+74987,2009-03-31T10:00:00,BMFBOVESPA:PETR4,7.528924
+74988,2009-04-01T10:00:00,BMFBOVESPA:PETR4,7.754624
+74989,2009-04-02T10:00:00,BMFBOVESPA:PETR4,8.044413
+74990,2009-04-03T10:00:00,BMFBOVESPA:PETR4,8.016548
+74991,2009-04-06T10:00:00,BMFBOVESPA:PETR4,7.988684
+74992,2009-04-07T10:00:00,BMFBOVESPA:PETR4,7.905091
+74993,2009-04-08T10:00:00,BMFBOVESPA:PETR4,7.880013
+74994,2009-04-09T10:00:00,BMFBOVESPA:PETR4,8.331907
+74995,2009-04-13T10:00:00,BMFBOVESPA:PETR4,8.320621
+74996,2009-04-14T10:00:00,BMFBOVESPA:PETR4,8.241619
+74997,2009-04-15T10:00:00,BMFBOVESPA:PETR4,8.100543
+74998,2009-04-16T10:00:00,BMFBOVESPA:PETR4,8.106187
+74999,2009-04-17T10:00:00,BMFBOVESPA:PETR4,7.976397
+75000,2009-04-20T10:00:00,BMFBOVESPA:PETR4,7.781713
+75001,2009-04-22T10:00:00,BMFBOVESPA:PETR4,7.730926
+75002,2009-04-23T10:00:00,BMFBOVESPA:PETR4,7.908681
+75003,2009-04-24T10:00:00,BMFBOVESPA:PETR4,7.919967
+75004,2009-04-27T10:00:00,BMFBOVESPA:PETR4,7.753498
+75005,2009-04-28T10:00:00,BMFBOVESPA:PETR4,7.790178
+75006,2009-04-29T10:00:00,BMFBOVESPA:PETR4,8.035649
+75007,2009-04-30T10:00:00,BMFBOVESPA:PETR4,7.982041
+75008,2009-05-04T10:00:00,BMFBOVESPA:PETR4,8.546342
+75009,2009-05-05T10:00:00,BMFBOVESPA:PETR4,8.667666
+75010,2009-05-06T10:00:00,BMFBOVESPA:PETR4,8.794634
+75011,2009-05-07T10:00:00,BMFBOVESPA:PETR4,8.642272
+75012,2009-05-08T10:00:00,BMFBOVESPA:PETR4,8.915959
+75013,2009-05-11T10:00:00,BMFBOVESPA:PETR4,8.882101
+75014,2009-05-12T10:00:00,BMFBOVESPA:PETR4,8.741025
+75015,2009-05-13T10:00:00,BMFBOVESPA:PETR4,8.50684
+75016,2009-05-14T10:00:00,BMFBOVESPA:PETR4,8.577378
+75017,2009-05-15T10:00:00,BMFBOVESPA:PETR4,8.456053
+75018,2009-05-18T10:00:00,BMFBOVESPA:PETR4,8.839778
+75019,2009-05-19T10:00:00,BMFBOVESPA:PETR4,8.839778
+75020,2009-05-20T10:00:00,BMFBOVESPA:PETR4,8.958281
+75021,2009-05-21T10:00:00,BMFBOVESPA:PETR4,8.780527
+75022,2009-05-22T10:00:00,BMFBOVESPA:PETR4,8.882101
+75023,2009-05-25T10:00:00,BMFBOVESPA:PETR4,8.901851
+75024,2009-05-26T10:00:00,BMFBOVESPA:PETR4,9.116286
+75025,2009-05-27T10:00:00,BMFBOVESPA:PETR4,9.116286
+75026,2009-05-28T10:00:00,BMFBOVESPA:PETR4,9.361757
+75027,2009-05-29T10:00:00,BMFBOVESPA:PETR4,9.308149
+75028,2009-06-01T10:00:00,BMFBOVESPA:PETR4,9.522583
+75029,2009-06-02T10:00:00,BMFBOVESPA:PETR4,9.336363
+75030,2009-06-03T10:00:00,BMFBOVESPA:PETR4,8.958281
+75031,2009-06-04T10:00:00,BMFBOVESPA:PETR4,9.212217
+75032,2009-06-05T10:00:00,BMFBOVESPA:PETR4,9.181181
+75033,2009-06-08T10:00:00,BMFBOVESPA:PETR4,9.155787
+75034,2009-06-09T10:00:00,BMFBOVESPA:PETR4,9.054213
+75035,2009-06-10T10:00:00,BMFBOVESPA:PETR4,9.155787
+75036,2009-06-12T10:00:00,BMFBOVESPA:PETR4,9.172715
+75037,2009-06-15T10:00:00,BMFBOVESPA:PETR4,8.997782
+75038,2009-06-16T10:00:00,BMFBOVESPA:PETR4,8.794634
+75039,2009-06-17T10:00:00,BMFBOVESPA:PETR4,8.659202
+75040,2009-06-18T10:00:00,BMFBOVESPA:PETR4,8.583021
+75041,2009-06-19T10:00:00,BMFBOVESPA:PETR4,8.633808
+75042,2009-06-22T10:00:00,BMFBOVESPA:PETR4,8.33755
+75043,2009-06-23T10:00:00,BMFBOVESPA:PETR4,8.484268
+75044,2009-06-24T10:00:00,BMFBOVESPA:PETR4,8.377051
+75045,2009-06-25T10:00:00,BMFBOVESPA:PETR4,8.71281
+75046,2009-06-26T10:00:00,BMFBOVESPA:PETR4,8.71281
+75047,2009-06-29T10:00:00,BMFBOVESPA:PETR4,8.930066
+75048,2009-06-30T10:00:00,BMFBOVESPA:PETR4,8.76924
+75049,2009-07-01T10:00:00,BMFBOVESPA:PETR4,8.591486
+75050,2009-07-02T10:00:00,BMFBOVESPA:PETR4,8.441946
+75051,2009-07-03T10:00:00,BMFBOVESPA:PETR4,8.379873
+75052,2009-07-06T10:00:00,BMFBOVESPA:PETR4,8.280112
+75053,2009-07-07T10:00:00,BMFBOVESPA:PETR4,8.089142
+75054,2009-07-08T10:00:00,BMFBOVESPA:PETR4,8.023585
+75055,2009-07-10T10:00:00,BMFBOVESPA:PETR4,8.177502
+75056,2009-07-13T10:00:00,BMFBOVESPA:PETR4,8.211705
+75057,2009-07-14T10:00:00,BMFBOVESPA:PETR4,8.154699
+75058,2009-07-15T10:00:00,BMFBOVESPA:PETR4,8.479633
+75059,2009-07-16T10:00:00,BMFBOVESPA:PETR4,8.530938
+75060,2009-07-17T10:00:00,BMFBOVESPA:PETR4,8.682004
+75061,2009-07-20T10:00:00,BMFBOVESPA:PETR4,8.793166
+75062,2009-07-21T10:00:00,BMFBOVESPA:PETR4,8.770363
+75063,2009-07-22T10:00:00,BMFBOVESPA:PETR4,8.73616
+75064,2009-07-23T10:00:00,BMFBOVESPA:PETR4,8.92998
+75065,2009-07-24T10:00:00,BMFBOVESPA:PETR4,8.958483
+75066,2009-07-27T10:00:00,BMFBOVESPA:PETR4,8.944231
+75067,2009-07-28T10:00:00,BMFBOVESPA:PETR4,8.750411
+75068,2009-07-29T10:00:00,BMFBOVESPA:PETR4,8.516687
+75069,2009-07-30T10:00:00,BMFBOVESPA:PETR4,8.605046
+75070,2009-07-31T10:00:00,BMFBOVESPA:PETR4,8.673453
+75071,2009-08-03T10:00:00,BMFBOVESPA:PETR4,8.972734
+75072,2009-08-04T10:00:00,BMFBOVESPA:PETR4,8.853022
+75073,2009-08-05T10:00:00,BMFBOVESPA:PETR4,8.907177
+75074,2009-08-06T10:00:00,BMFBOVESPA:PETR4,8.793166
+75075,2009-08-07T10:00:00,BMFBOVESPA:PETR4,8.821669
+75076,2009-08-10T10:00:00,BMFBOVESPA:PETR4,8.847322
+75077,2009-08-11T10:00:00,BMFBOVESPA:PETR4,8.605046
+75078,2009-08-12T10:00:00,BMFBOVESPA:PETR4,8.790315
+75079,2009-08-13T10:00:00,BMFBOVESPA:PETR4,8.955633
+75080,2009-08-14T10:00:00,BMFBOVESPA:PETR4,8.915729
+75081,2009-08-17T10:00:00,BMFBOVESPA:PETR4,8.821669
+75082,2009-08-18T10:00:00,BMFBOVESPA:PETR4,8.907177
+75083,2009-08-19T10:00:00,BMFBOVESPA:PETR4,9.041141
+75084,2009-08-20T10:00:00,BMFBOVESPA:PETR4,9.109548
+75085,2009-08-21T10:00:00,BMFBOVESPA:PETR4,9.269165
+75086,2009-08-24T10:00:00,BMFBOVESPA:PETR4,9.206458
+75087,2009-08-25T10:00:00,BMFBOVESPA:PETR4,9.158004
+75088,2009-08-26T10:00:00,BMFBOVESPA:PETR4,9.143753
+75089,2009-08-27T10:00:00,BMFBOVESPA:PETR4,9.058244
+75090,2009-08-28T10:00:00,BMFBOVESPA:PETR4,8.972734
+75091,2009-08-31T10:00:00,BMFBOVESPA:PETR4,8.650651
+75092,2009-09-01T10:00:00,BMFBOVESPA:PETR4,8.710507
+75093,2009-09-02T10:00:00,BMFBOVESPA:PETR4,8.861573
+75094,2009-09-03T10:00:00,BMFBOVESPA:PETR4,8.872974
+75095,2009-09-04T10:00:00,BMFBOVESPA:PETR4,8.961333
+75096,2009-09-08T10:00:00,BMFBOVESPA:PETR4,9.063944
+75097,2009-09-09T10:00:00,BMFBOVESPA:PETR4,9.095297
+75098,2009-09-10T10:00:00,BMFBOVESPA:PETR4,9.189357
+75099,2009-09-11T10:00:00,BMFBOVESPA:PETR4,9.135201
+75100,2009-09-14T10:00:00,BMFBOVESPA:PETR4,9.160854
+75101,2009-09-15T10:00:00,BMFBOVESPA:PETR4,9.206458
+75102,2009-09-16T10:00:00,BMFBOVESPA:PETR4,9.468686
+75103,2009-09-17T10:00:00,BMFBOVESPA:PETR4,9.454434
+75104,2009-09-18T10:00:00,BMFBOVESPA:PETR4,9.551344
+75105,2009-09-21T10:00:00,BMFBOVESPA:PETR4,9.537093
+75106,2009-09-22T10:00:00,BMFBOVESPA:PETR4,9.5998
+75107,2009-09-23T10:00:00,BMFBOVESPA:PETR4,9.443034
+75108,2009-09-24T10:00:00,BMFBOVESPA:PETR4,9.31762
+75109,2009-09-25T10:00:00,BMFBOVESPA:PETR4,9.40313
+75110,2009-09-28T10:00:00,BMFBOVESPA:PETR4,9.616902
+75111,2009-09-29T10:00:00,BMFBOVESPA:PETR4,9.582698
+75112,2009-09-30T10:00:00,BMFBOVESPA:PETR4,9.648254
+75113,2009-10-01T10:00:00,BMFBOVESPA:PETR4,9.496287
+75114,2009-10-02T10:00:00,BMFBOVESPA:PETR4,9.527827
+75115,2009-10-05T10:00:00,BMFBOVESPA:PETR4,9.608109
+75116,2009-10-06T10:00:00,BMFBOVESPA:PETR4,9.619578
+75117,2009-10-07T10:00:00,BMFBOVESPA:PETR4,9.665454
+75118,2009-10-08T10:00:00,BMFBOVESPA:PETR4,9.886231
+75119,2009-10-09T10:00:00,BMFBOVESPA:PETR4,9.940708
+75120,2009-10-13T10:00:00,BMFBOVESPA:PETR4,9.989452
+75121,2009-10-14T10:00:00,BMFBOVESPA:PETR4,10.081203
+75122,2009-10-15T10:00:00,BMFBOVESPA:PETR4,10.207361
+75123,2009-10-16T10:00:00,BMFBOVESPA:PETR4,10.152884
+75124,2009-10-19T09:00:00,BMFBOVESPA:PETR4,10.419537
+75125,2009-10-20T09:00:00,BMFBOVESPA:PETR4,10.178689
+75126,2009-10-21T09:00:00,BMFBOVESPA:PETR4,10.236034
+75127,2009-10-22T09:00:00,BMFBOVESPA:PETR4,10.319184
+75128,2009-10-23T09:00:00,BMFBOVESPA:PETR4,10.178689
+75129,2009-10-26T09:00:00,BMFBOVESPA:PETR4,10.236034
+75130,2009-10-27T09:00:00,BMFBOVESPA:PETR4,10.026726
+75131,2009-10-28T09:00:00,BMFBOVESPA:PETR4,9.547897
+75132,2009-10-29T09:00:00,BMFBOVESPA:PETR4,10.055398
+75133,2009-10-30T09:00:00,BMFBOVESPA:PETR4,9.771542
+75134,2009-11-03T09:00:00,BMFBOVESPA:PETR4,9.914904
+75135,2009-11-04T09:00:00,BMFBOVESPA:PETR4,9.955045
+75136,2009-11-05T09:00:00,BMFBOVESPA:PETR4,10.152884
+75137,2009-11-06T09:00:00,BMFBOVESPA:PETR4,10.055398
+75138,2009-11-09T09:00:00,BMFBOVESPA:PETR4,10.342122
+75139,2009-11-10T09:00:00,BMFBOVESPA:PETR4,10.433873
+75140,2009-11-11T09:00:00,BMFBOVESPA:PETR4,10.485484
+75141,2009-11-12T09:00:00,BMFBOVESPA:PETR4,10.276175
+75142,2009-11-13T09:00:00,BMFBOVESPA:PETR4,10.356458
+75143,2009-11-16T09:00:00,BMFBOVESPA:PETR4,10.425272
+75144,2009-11-17T09:00:00,BMFBOVESPA:PETR4,10.709127
+75145,2009-11-18T09:00:00,BMFBOVESPA:PETR4,10.654651
+75146,2009-11-19T09:00:00,BMFBOVESPA:PETR4,10.737801
+75147,2009-11-23T09:00:00,BMFBOVESPA:PETR4,10.835287
+75148,2009-11-24T09:00:00,BMFBOVESPA:PETR4,10.918437
+75149,2009-11-25T09:00:00,BMFBOVESPA:PETR4,11.001586
+75150,2009-11-26T09:00:00,BMFBOVESPA:PETR4,10.723465
+75151,2009-11-27T09:00:00,BMFBOVESPA:PETR4,10.849623
+75152,2009-11-30T09:00:00,BMFBOVESPA:PETR4,10.820951
+75153,2009-12-01T09:00:00,BMFBOVESPA:PETR4,11.096205
+75154,2009-12-02T09:00:00,BMFBOVESPA:PETR4,10.990118
+75155,2009-12-03T09:00:00,BMFBOVESPA:PETR4,10.961445
+75156,2009-12-04T09:00:00,BMFBOVESPA:PETR4,10.709127
+75157,2009-12-07T09:00:00,BMFBOVESPA:PETR4,10.709127
+75158,2009-12-08T09:00:00,BMFBOVESPA:PETR4,10.482617
+75159,2009-12-09T09:00:00,BMFBOVESPA:PETR4,10.482617
+75160,2009-12-10T09:00:00,BMFBOVESPA:PETR4,10.531359
+75161,2009-12-11T09:00:00,BMFBOVESPA:PETR4,10.542828
+75162,2009-12-14T09:00:00,BMFBOVESPA:PETR4,10.568634
+75163,2009-12-15T09:00:00,BMFBOVESPA:PETR4,10.597306
+75164,2009-12-16T09:00:00,BMFBOVESPA:PETR4,10.560032
+75165,2009-12-17T09:00:00,BMFBOVESPA:PETR4,10.28191
+75166,2009-12-18T09:00:00,BMFBOVESPA:PETR4,10.201628
+75167,2009-12-21T09:00:00,BMFBOVESPA:PETR4,9.927699
+75168,2009-12-22T09:00:00,BMFBOVESPA:PETR4,10.247761
+75169,2009-12-23T09:00:00,BMFBOVESPA:PETR4,10.348681
+75170,2009-12-28T09:00:00,BMFBOVESPA:PETR4,10.363098
+75171,2009-12-29T09:00:00,BMFBOVESPA:PETR4,10.377517
+75172,2009-12-30T09:00:00,BMFBOVESPA:PETR4,10.348681
+75173,2010-01-04T09:00:00,BMFBOVESPA:PETR4,10.524572
+75174,2010-01-05T09:00:00,BMFBOVESPA:PETR4,10.435185
+75175,2010-01-06T09:00:00,BMFBOVESPA:PETR4,10.576474
+75176,2010-01-07T09:00:00,BMFBOVESPA:PETR4,10.478436
+75177,2010-01-08T09:00:00,BMFBOVESPA:PETR4,10.420767
+75178,2010-01-11T09:00:00,BMFBOVESPA:PETR4,10.386166
+75179,2010-01-12T09:00:00,BMFBOVESPA:PETR4,10.253528
+75180,2010-01-13T09:00:00,BMFBOVESPA:PETR4,10.236227
+75181,2010-01-14T09:00:00,BMFBOVESPA:PETR4,10.060337
+75182,2010-01-15T09:00:00,BMFBOVESPA:PETR4,10.083405
+75183,2010-01-18T09:00:00,BMFBOVESPA:PETR4,10.308313
+75184,2010-01-19T09:00:00,BMFBOVESPA:PETR4,10.259295
+75185,2010-01-20T09:00:00,BMFBOVESPA:PETR4,9.996901
+75186,2010-01-21T09:00:00,BMFBOVESPA:PETR4,9.682606
+75187,2010-01-22T09:00:00,BMFBOVESPA:PETR4,9.800828
+75188,2010-01-26T09:00:00,BMFBOVESPA:PETR4,9.561501
+75189,2010-01-27T09:00:00,BMFBOVESPA:PETR4,9.61917
+75190,2010-01-28T09:00:00,BMFBOVESPA:PETR4,9.760458
+75191,2010-01-29T09:00:00,BMFBOVESPA:PETR4,9.63647
+75192,2010-02-01T09:00:00,BMFBOVESPA:PETR4,9.673955
+75193,2010-02-02T09:00:00,BMFBOVESPA:PETR4,9.616286
+75194,2010-02-03T09:00:00,BMFBOVESPA:PETR4,9.598986
+75195,2010-02-04T09:00:00,BMFBOVESPA:PETR4,9.1088
+75196,2010-02-05T09:00:00,BMFBOVESPA:PETR4,8.889659
+75197,2010-02-08T09:00:00,BMFBOVESPA:PETR4,8.950211
+75198,2010-02-09T09:00:00,BMFBOVESPA:PETR4,9.0915
+75199,2010-02-10T09:00:00,BMFBOVESPA:PETR4,9.203954
+75200,2010-02-11T09:00:00,BMFBOVESPA:PETR4,9.408679
+75201,2010-02-12T09:00:00,BMFBOVESPA:PETR4,9.532667
+75202,2010-02-17T09:00:00,BMFBOVESPA:PETR4,9.659538
+75203,2010-02-18T09:00:00,BMFBOVESPA:PETR4,9.783526
+75204,2010-02-19T09:00:00,BMFBOVESPA:PETR4,9.688372
+75205,2010-02-22T10:00:00,BMFBOVESPA:PETR4,9.771992
+75206,2010-02-23T10:00:00,BMFBOVESPA:PETR4,9.642237
+75207,2010-02-24T10:00:00,BMFBOVESPA:PETR4,9.573035
+75208,2010-02-25T10:00:00,BMFBOVESPA:PETR4,9.697023
+75209,2010-02-26T10:00:00,BMFBOVESPA:PETR4,9.760458
+75210,2010-03-01T10:00:00,BMFBOVESPA:PETR4,9.849846
+75211,2010-03-02T10:00:00,BMFBOVESPA:PETR4,9.90463
+75212,2010-03-03T10:00:00,BMFBOVESPA:PETR4,9.913282
+75213,2010-03-04T10:00:00,BMFBOVESPA:PETR4,9.927699
+75214,2010-03-05T10:00:00,BMFBOVESPA:PETR4,10.097822
+75215,2010-03-08T10:00:00,BMFBOVESPA:PETR4,10.068987
+75216,2010-03-09T10:00:00,BMFBOVESPA:PETR4,10.293896
+75217,2010-03-10T10:00:00,BMFBOVESPA:PETR4,10.435185
+75218,2010-03-11T10:00:00,BMFBOVESPA:PETR4,10.449603
+75219,2010-03-12T10:00:00,BMFBOVESPA:PETR4,10.452485
+75220,2010-03-15T10:00:00,BMFBOVESPA:PETR4,10.368865
+75221,2010-03-16T10:00:00,BMFBOVESPA:PETR4,10.492853
+75222,2010-03-17T10:00:00,BMFBOVESPA:PETR4,10.478436
+75223,2010-03-18T10:00:00,BMFBOVESPA:PETR4,10.440951
+75224,2010-03-19T10:00:00,BMFBOVESPA:PETR4,10.218926
+75225,2010-03-22T10:00:00,BMFBOVESPA:PETR4,10.218926
+75226,2010-03-23T10:00:00,BMFBOVESPA:PETR4,10.100705
+75227,2010-03-24T10:00:00,BMFBOVESPA:PETR4,10.178558
+75228,2010-03-25T10:00:00,BMFBOVESPA:PETR4,9.927699
+75229,2010-03-26T10:00:00,BMFBOVESPA:PETR4,9.728742
+75230,2010-03-29T10:00:00,BMFBOVESPA:PETR4,9.841196
+75231,2010-03-30T10:00:00,BMFBOVESPA:PETR4,9.815245
+75232,2010-03-31T10:00:00,BMFBOVESPA:PETR4,9.979601
+75233,2010-04-01T10:00:00,BMFBOVESPA:PETR4,10.083405
+75234,2010-04-05T10:00:00,BMFBOVESPA:PETR4,10.155491
+75235,2010-04-06T10:00:00,BMFBOVESPA:PETR4,10.175675
+75236,2010-04-07T10:00:00,BMFBOVESPA:PETR4,10.094938
+75237,2010-04-08T10:00:00,BMFBOVESPA:PETR4,10.097822
+75238,2010-04-09T10:00:00,BMFBOVESPA:PETR4,9.936349
+75239,2010-04-12T10:00:00,BMFBOVESPA:PETR4,9.699906
+75240,2010-04-13T10:00:00,BMFBOVESPA:PETR4,9.642237
+75241,2010-04-14T10:00:00,BMFBOVESPA:PETR4,9.659538
+75242,2010-04-15T10:00:00,BMFBOVESPA:PETR4,9.474998
+75243,2010-04-16T10:00:00,BMFBOVESPA:PETR4,9.293341
+75244,2010-04-19T10:00:00,BMFBOVESPA:PETR4,9.460581
+75245,2010-04-20T10:00:00,BMFBOVESPA:PETR4,9.673955
+75246,2010-04-22T10:00:00,BMFBOVESPA:PETR4,9.549967
+75247,2010-04-23T10:00:00,BMFBOVESPA:PETR4,9.736863
+75248,2010-04-26T10:00:00,BMFBOVESPA:PETR4,9.539279
+75249,2010-04-27T10:00:00,BMFBOVESPA:PETR4,9.193505
+75250,2010-04-28T10:00:00,BMFBOVESPA:PETR4,9.27777
+75251,2010-04-29T10:00:00,BMFBOVESPA:PETR4,9.45792
+75252,2010-04-30T10:00:00,BMFBOVESPA:PETR4,9.393996
+75253,2010-05-03T10:00:00,BMFBOVESPA:PETR4,9.022071
+75254,2010-05-04T10:00:00,BMFBOVESPA:PETR4,8.716977
+75255,2010-05-05T10:00:00,BMFBOVESPA:PETR4,8.653053
+75256,2010-05-06T10:00:00,BMFBOVESPA:PETR4,8.536826
+75257,2010-05-07T10:00:00,BMFBOVESPA:PETR4,8.519393
+75258,2010-05-10T10:00:00,BMFBOVESPA:PETR4,8.635619
+75259,2010-05-11T10:00:00,BMFBOVESPA:PETR4,8.484525
+75260,2010-05-12T10:00:00,BMFBOVESPA:PETR4,8.562977
+75261,2010-05-13T10:00:00,BMFBOVESPA:PETR4,8.592034
+75262,2010-05-14T10:00:00,BMFBOVESPA:PETR4,8.618185
+75263,2010-05-17T10:00:00,BMFBOVESPA:PETR4,8.548449
+75264,2010-05-18T10:00:00,BMFBOVESPA:PETR4,8.368298
+75265,2010-05-19T10:00:00,BMFBOVESPA:PETR4,8.176524
+75266,2010-05-20T10:00:00,BMFBOVESPA:PETR4,7.856903
+75267,2010-05-21T10:00:00,BMFBOVESPA:PETR4,7.897581
+75268,2010-05-24T10:00:00,BMFBOVESPA:PETR4,7.891724
+75269,2010-05-25T10:00:00,BMFBOVESPA:PETR4,7.716093
+75270,2010-05-26T10:00:00,BMFBOVESPA:PETR4,7.862453
+75271,2010-05-27T10:00:00,BMFBOVESPA:PETR4,8.081992
+75272,2010-05-28T10:00:00,BMFBOVESPA:PETR4,8.196153
+75273,2010-05-31T10:00:00,BMFBOVESPA:PETR4,8.603033
+75274,2010-06-01T10:00:00,BMFBOVESPA:PETR4,8.327877
+75275,2010-06-02T10:00:00,BMFBOVESPA:PETR4,8.456673
+75276,2010-06-04T10:00:00,BMFBOVESPA:PETR4,8.500582
+75277,2010-06-07T10:00:00,BMFBOVESPA:PETR4,8.579615
+75278,2010-06-08T10:00:00,BMFBOVESPA:PETR4,8.620597
+75279,2010-06-09T10:00:00,BMFBOVESPA:PETR4,8.588397
+75280,2010-06-10T10:00:00,BMFBOVESPA:PETR4,8.690849
+75281,2010-06-11T10:00:00,BMFBOVESPA:PETR4,8.608888
+75282,2010-06-14T10:00:00,BMFBOVESPA:PETR4,8.442037
+75283,2010-06-15T10:00:00,BMFBOVESPA:PETR4,8.427402
+75284,2010-06-16T10:00:00,BMFBOVESPA:PETR4,8.61767
+75285,2010-06-17T10:00:00,BMFBOVESPA:PETR4,8.579615
+75286,2010-06-18T10:00:00,BMFBOVESPA:PETR4,8.570834
+75287,2010-06-21T10:00:00,BMFBOVESPA:PETR4,8.54449
+75288,2010-06-22T10:00:00,BMFBOVESPA:PETR4,8.459601
+75289,2010-06-23T10:00:00,BMFBOVESPA:PETR4,8.283968
+75290,2010-06-24T10:00:00,BMFBOVESPA:PETR4,7.988322
+75291,2010-06-25T10:00:00,BMFBOVESPA:PETR4,8.111264
+75292,2010-06-28T10:00:00,BMFBOVESPA:PETR4,7.970759
+75293,2010-06-29T10:00:00,BMFBOVESPA:PETR4,7.798054
+75294,2010-06-30T10:00:00,BMFBOVESPA:PETR4,7.806836
+75295,2010-07-01T10:00:00,BMFBOVESPA:PETR4,7.68682
+75296,2010-07-02T10:00:00,BMFBOVESPA:PETR4,7.780491
+75297,2010-07-05T10:00:00,BMFBOVESPA:PETR4,7.713165
+75298,2010-07-06T10:00:00,BMFBOVESPA:PETR4,7.862453
+75299,2010-07-07T10:00:00,BMFBOVESPA:PETR4,7.964904
+75300,2010-07-08T10:00:00,BMFBOVESPA:PETR4,8.014666
+75301,2010-07-12T10:00:00,BMFBOVESPA:PETR4,7.915142
+75302,2010-07-13T10:00:00,BMFBOVESPA:PETR4,7.935633
+75303,2010-07-14T10:00:00,BMFBOVESPA:PETR4,7.935633
+75304,2010-07-15T10:00:00,BMFBOVESPA:PETR4,7.880015
+75305,2010-07-16T10:00:00,BMFBOVESPA:PETR4,7.800981
+75306,2010-07-19T10:00:00,BMFBOVESPA:PETR4,7.83318
+75307,2010-07-20T10:00:00,BMFBOVESPA:PETR4,8.035157
+75308,2010-07-21T10:00:00,BMFBOVESPA:PETR4,7.991249
+75309,2010-07-22T10:00:00,BMFBOVESPA:PETR4,8.131755
+75310,2010-07-23T10:00:00,BMFBOVESPA:PETR4,8.076138
+75311,2010-07-26T10:00:00,BMFBOVESPA:PETR4,8.108337
+75312,2010-07-27T10:00:00,BMFBOVESPA:PETR4,8.131755
+75313,2010-07-28T10:00:00,BMFBOVESPA:PETR4,8.079065
+75314,2010-07-29T10:00:00,BMFBOVESPA:PETR4,8.061502
+75315,2010-07-30T10:00:00,BMFBOVESPA:PETR4,8.093701
+75316,2010-08-02T10:00:00,BMFBOVESPA:PETR4,8.385603
+75317,2010-08-03T10:00:00,BMFBOVESPA:PETR4,8.574308
+75318,2010-08-04T10:00:00,BMFBOVESPA:PETR4,8.65097
+75319,2010-08-05T10:00:00,BMFBOVESPA:PETR4,8.677506
+75320,2010-08-06T10:00:00,BMFBOVESPA:PETR4,8.577257
+75321,2010-08-09T10:00:00,BMFBOVESPA:PETR4,8.500595
+75322,2010-08-10T10:00:00,BMFBOVESPA:PETR4,8.376757
+75323,2010-08-11T10:00:00,BMFBOVESPA:PETR4,8.108441
+75324,2010-08-12T10:00:00,BMFBOVESPA:PETR4,8.117287
+75325,2010-08-13T10:00:00,BMFBOVESPA:PETR4,8.155618
+75326,2010-08-16T10:00:00,BMFBOVESPA:PETR4,8.140875
+75327,2010-08-17T10:00:00,BMFBOVESPA:PETR4,8.344323
+75328,2010-08-18T10:00:00,BMFBOVESPA:PETR4,8.161515
+75329,2010-08-19T10:00:00,BMFBOVESPA:PETR4,7.896148
+75330,2010-08-20T10:00:00,BMFBOVESPA:PETR4,7.896148
+75331,2010-08-23T10:00:00,BMFBOVESPA:PETR4,7.860765
+75332,2010-08-24T10:00:00,BMFBOVESPA:PETR4,7.707442
+75333,2010-08-25T10:00:00,BMFBOVESPA:PETR4,7.689751
+75334,2010-08-26T10:00:00,BMFBOVESPA:PETR4,7.577707
+75335,2010-08-27T10:00:00,BMFBOVESPA:PETR4,7.83128
+75336,2010-08-30T10:00:00,BMFBOVESPA:PETR4,7.503994
+75337,2010-08-31T10:00:00,BMFBOVESPA:PETR4,7.683854
+75338,2010-09-01T10:00:00,BMFBOVESPA:PETR4,7.969861
+75339,2010-09-02T10:00:00,BMFBOVESPA:PETR4,8.137927
+75340,2010-09-03T10:00:00,BMFBOVESPA:PETR4,8.491749
+75341,2010-09-06T10:00:00,BMFBOVESPA:PETR4,8.577257
+75342,2010-09-08T10:00:00,BMFBOVESPA:PETR4,8.205743
+75343,2010-09-09T10:00:00,BMFBOVESPA:PETR4,8.137927
+75344,2010-09-10T10:00:00,BMFBOVESPA:PETR4,8.114338
+75345,2010-09-13T10:00:00,BMFBOVESPA:PETR4,8.344323
+75346,2010-09-14T10:00:00,BMFBOVESPA:PETR4,7.916787
+75347,2010-09-15T10:00:00,BMFBOVESPA:PETR4,7.798847
+75348,2010-09-16T10:00:00,BMFBOVESPA:PETR4,7.77231
+75349,2010-09-17T10:00:00,BMFBOVESPA:PETR4,7.795898
+75350,2010-09-20T10:00:00,BMFBOVESPA:PETR4,7.9905
+75351,2010-09-21T10:00:00,BMFBOVESPA:PETR4,7.769361
+75352,2010-09-22T10:00:00,BMFBOVESPA:PETR4,7.660266
+75353,2010-09-23T10:00:00,BMFBOVESPA:PETR4,7.902044
+75354,2010-09-24T10:00:00,BMFBOVESPA:PETR4,7.754618
+75355,2010-09-27T10:00:00,BMFBOVESPA:PETR4,7.813589
+75356,2010-09-28T10:00:00,BMFBOVESPA:PETR4,7.87256
+75357,2010-09-29T10:00:00,BMFBOVESPA:PETR4,8.108441
+75358,2010-09-30T10:00:00,BMFBOVESPA:PETR4,8.046523
+75359,2010-10-01T10:00:00,BMFBOVESPA:PETR4,8.108441
+75360,2010-10-04T10:00:00,BMFBOVESPA:PETR4,8.073059
+75361,2010-10-05T10:00:00,BMFBOVESPA:PETR4,7.955118
+75362,2010-10-06T10:00:00,BMFBOVESPA:PETR4,7.624884
+75363,2010-10-07T10:00:00,BMFBOVESPA:PETR4,7.459766
+75364,2010-10-08T10:00:00,BMFBOVESPA:PETR4,7.666163
+75365,2010-10-11T10:00:00,BMFBOVESPA:PETR4,7.621935
+75366,2010-10-13T10:00:00,BMFBOVESPA:PETR4,7.580655
+75367,2010-10-14T10:00:00,BMFBOVESPA:PETR4,7.795898
+75368,2010-10-15T10:00:00,BMFBOVESPA:PETR4,7.75167
+75369,2010-10-18T09:00:00,BMFBOVESPA:PETR4,7.784104
+75370,2010-10-19T09:00:00,BMFBOVESPA:PETR4,7.453869
+75371,2010-10-20T09:00:00,BMFBOVESPA:PETR4,7.368362
+75372,2010-10-21T09:00:00,BMFBOVESPA:PETR4,7.123634
+75373,2010-10-22T09:00:00,BMFBOVESPA:PETR4,7.138377
+75374,2010-10-25T09:00:00,BMFBOVESPA:PETR4,7.244524
+75375,2010-10-26T09:00:00,BMFBOVESPA:PETR4,7.621935
+75376,2010-10-27T09:00:00,BMFBOVESPA:PETR4,7.722185
+75377,2010-10-28T09:00:00,BMFBOVESPA:PETR4,7.742824
+75378,2010-10-29T09:00:00,BMFBOVESPA:PETR4,7.621935
+75379,2010-11-01T09:00:00,BMFBOVESPA:PETR4,7.81064
+75380,2010-11-03T09:00:00,BMFBOVESPA:PETR4,8.003313
+75381,2010-11-04T09:00:00,BMFBOVESPA:PETR4,8.151522
+75382,2010-11-05T09:00:00,BMFBOVESPA:PETR4,8.077417
+75383,2010-11-08T09:00:00,BMFBOVESPA:PETR4,8.15745
+75384,2010-11-09T09:00:00,BMFBOVESPA:PETR4,8.038883
+75385,2010-11-10T09:00:00,BMFBOVESPA:PETR4,8.041847
+75386,2010-11-11T09:00:00,BMFBOVESPA:PETR4,7.920315
+75387,2010-11-12T09:00:00,BMFBOVESPA:PETR4,7.662431
+75388,2010-11-16T09:00:00,BMFBOVESPA:PETR4,7.529042
+75389,2010-11-17T09:00:00,BMFBOVESPA:PETR4,7.543863
+75390,2010-11-18T09:00:00,BMFBOVESPA:PETR4,7.677252
+75391,2010-11-19T09:00:00,BMFBOVESPA:PETR4,7.617968
+75392,2010-11-22T09:00:00,BMFBOVESPA:PETR4,7.428259
+75393,2010-11-23T09:00:00,BMFBOVESPA:PETR4,7.306728
+75394,2010-11-24T09:00:00,BMFBOVESPA:PETR4,7.481615
+75395,2010-11-25T09:00:00,BMFBOVESPA:PETR4,7.366012
+75396,2010-11-26T09:00:00,BMFBOVESPA:PETR4,7.291907
+75397,2010-11-29T09:00:00,BMFBOVESPA:PETR4,7.321549
+75398,2010-11-30T09:00:00,BMFBOVESPA:PETR4,7.288943
+75399,2010-12-01T09:00:00,BMFBOVESPA:PETR4,7.487544
+75400,2010-12-02T09:00:00,BMFBOVESPA:PETR4,7.529042
+75401,2010-12-03T09:00:00,BMFBOVESPA:PETR4,7.617968
+75402,2010-12-06T09:00:00,BMFBOVESPA:PETR4,7.665395
+75403,2010-12-07T09:00:00,BMFBOVESPA:PETR4,7.514221
+75404,2010-12-08T09:00:00,BMFBOVESPA:PETR4,7.410475
+75405,2010-12-09T09:00:00,BMFBOVESPA:PETR4,7.529042
+75406,2010-12-10T09:00:00,BMFBOVESPA:PETR4,7.617968
+75407,2010-12-13T09:00:00,BMFBOVESPA:PETR4,7.680216
+75408,2010-12-14T09:00:00,BMFBOVESPA:PETR4,7.656502
+75409,2010-12-15T09:00:00,BMFBOVESPA:PETR4,7.52015
+75410,2010-12-16T09:00:00,BMFBOVESPA:PETR4,7.514221
+75411,2010-12-17T09:00:00,BMFBOVESPA:PETR4,7.689109
+75412,2010-12-20T09:00:00,BMFBOVESPA:PETR4,7.579433
+75413,2010-12-21T09:00:00,BMFBOVESPA:PETR4,7.638717
+75414,2010-12-22T09:00:00,BMFBOVESPA:PETR4,7.683528
+75415,2010-12-23T09:00:00,BMFBOVESPA:PETR4,7.69249
+75416,2010-12-27T09:00:00,BMFBOVESPA:PETR4,7.782111
+75417,2010-12-28T09:00:00,BMFBOVESPA:PETR4,7.964341
+75418,2010-12-29T09:00:00,BMFBOVESPA:PETR4,8.05695
+75419,2010-12-30T09:00:00,BMFBOVESPA:PETR4,8.152546
+75420,2011-01-03T09:00:00,BMFBOVESPA:PETR4,8.065912
+75421,2011-01-04T09:00:00,BMFBOVESPA:PETR4,8.036038
+75422,2011-01-05T09:00:00,BMFBOVESPA:PETR4,8.131634
+75423,2011-01-06T09:00:00,BMFBOVESPA:PETR4,8.098774
+75424,2011-01-07T09:00:00,BMFBOVESPA:PETR4,7.985253
+75425,2011-01-10T09:00:00,BMFBOVESPA:PETR4,8.059937
+75426,2011-01-11T09:00:00,BMFBOVESPA:PETR4,8.110723
+75427,2011-01-12T09:00:00,BMFBOVESPA:PETR4,8.334776
+75428,2011-01-13T09:00:00,BMFBOVESPA:PETR4,8.15852
+75429,2011-01-14T09:00:00,BMFBOVESPA:PETR4,8.230217
+75430,2011-01-17T09:00:00,BMFBOVESPA:PETR4,8.200344
+75431,2011-01-18T09:00:00,BMFBOVESPA:PETR4,8.281003
+75432,2011-01-19T09:00:00,BMFBOVESPA:PETR4,8.155533
+75433,2011-01-20T09:00:00,BMFBOVESPA:PETR4,8.146571
+75434,2011-01-21T09:00:00,BMFBOVESPA:PETR4,8.080849
+75435,2011-01-24T09:00:00,BMFBOVESPA:PETR4,8.065912
+75436,2011-01-26T09:00:00,BMFBOVESPA:PETR4,8.015127
+75437,2011-01-27T09:00:00,BMFBOVESPA:PETR4,8.027077
+75438,2011-01-28T09:00:00,BMFBOVESPA:PETR4,7.967329
+75439,2011-01-31T09:00:00,BMFBOVESPA:PETR4,8.092799
+75440,2011-02-01T09:00:00,BMFBOVESPA:PETR4,8.257104
+75441,2011-02-02T09:00:00,BMFBOVESPA:PETR4,8.304902
+75442,2011-02-03T09:00:00,BMFBOVESPA:PETR4,8.373612
+75443,2011-02-04T09:00:00,BMFBOVESPA:PETR4,8.25113
+75444,2011-02-07T09:00:00,BMFBOVESPA:PETR4,8.131634
+75445,2011-02-08T09:00:00,BMFBOVESPA:PETR4,8.053962
+75446,2011-02-09T09:00:00,BMFBOVESPA:PETR4,7.820947
+75447,2011-02-10T09:00:00,BMFBOVESPA:PETR4,7.847834
+75448,2011-02-11T09:00:00,BMFBOVESPA:PETR4,7.88667
+75449,2011-02-14T09:00:00,BMFBOVESPA:PETR4,7.991228
+75450,2011-02-15T09:00:00,BMFBOVESPA:PETR4,8.05695
+75451,2011-02-16T09:00:00,BMFBOVESPA:PETR4,8.15852
+75452,2011-02-17T09:00:00,BMFBOVESPA:PETR4,8.140597
+75453,2011-02-18T09:00:00,BMFBOVESPA:PETR4,8.176445
+75454,2011-02-21T10:00:00,BMFBOVESPA:PETR4,8.224243
+75455,2011-02-22T10:00:00,BMFBOVESPA:PETR4,8.316852
+75456,2011-02-23T10:00:00,BMFBOVESPA:PETR4,8.594677
+75457,2011-02-24T10:00:00,BMFBOVESPA:PETR4,8.519993
+75458,2011-02-25T10:00:00,BMFBOVESPA:PETR4,8.543892
+75459,2011-02-28T10:00:00,BMFBOVESPA:PETR4,8.537917
+75460,2011-03-01T10:00:00,BMFBOVESPA:PETR4,8.451284
+75461,2011-03-02T10:00:00,BMFBOVESPA:PETR4,8.633513
+75462,2011-03-03T10:00:00,BMFBOVESPA:PETR4,8.651437
+75463,2011-03-04T10:00:00,BMFBOVESPA:PETR4,8.687286
+75464,2011-03-09T10:00:00,BMFBOVESPA:PETR4,8.528955
+75465,2011-03-10T10:00:00,BMFBOVESPA:PETR4,8.400498
+75466,2011-03-11T10:00:00,BMFBOVESPA:PETR4,8.415435
+75467,2011-03-14T10:00:00,BMFBOVESPA:PETR4,8.448296
+75468,2011-03-15T10:00:00,BMFBOVESPA:PETR4,8.376599
+75469,2011-03-16T10:00:00,BMFBOVESPA:PETR4,8.298928
+75470,2011-03-17T10:00:00,BMFBOVESPA:PETR4,8.388549
+75471,2011-03-18T10:00:00,BMFBOVESPA:PETR4,8.334776
+75472,2011-03-21T10:00:00,BMFBOVESPA:PETR4,8.403485
+75473,2011-03-22T10:00:00,BMFBOVESPA:PETR4,8.50961
+75474,2011-03-23T10:00:00,BMFBOVESPA:PETR4,8.596719
+75475,2011-03-24T10:00:00,BMFBOVESPA:PETR4,8.539648
+75476,2011-03-25T10:00:00,BMFBOVESPA:PETR4,8.602726
+75477,2011-03-28T10:00:00,BMFBOVESPA:PETR4,8.515618
+75478,2011-03-29T10:00:00,BMFBOVESPA:PETR4,8.515618
+75479,2011-03-30T10:00:00,BMFBOVESPA:PETR4,8.521626
+75480,2011-03-31T10:00:00,BMFBOVESPA:PETR4,8.563678
+75481,2011-04-01T10:00:00,BMFBOVESPA:PETR4,8.632764
+75482,2011-04-04T10:00:00,BMFBOVESPA:PETR4,8.593716
+75483,2011-04-05T10:00:00,BMFBOVESPA:PETR4,8.521626
+75484,2011-04-06T10:00:00,BMFBOVESPA:PETR4,8.46155
+75485,2011-04-07T10:00:00,BMFBOVESPA:PETR4,8.410487
+75486,2011-04-08T10:00:00,BMFBOVESPA:PETR4,8.413491
+75487,2011-04-11T10:00:00,BMFBOVESPA:PETR4,8.257296
+75488,2011-04-12T10:00:00,BMFBOVESPA:PETR4,8.004981
+75489,2011-04-13T10:00:00,BMFBOVESPA:PETR4,7.854794
+75490,2011-04-14T10:00:00,BMFBOVESPA:PETR4,7.80373
+75491,2011-04-15T10:00:00,BMFBOVESPA:PETR4,7.968937
+75492,2011-04-18T10:00:00,BMFBOVESPA:PETR4,7.656547
+75493,2011-04-19T10:00:00,BMFBOVESPA:PETR4,7.728637
+75494,2011-04-20T10:00:00,BMFBOVESPA:PETR4,7.896847
+75495,2011-04-25T10:00:00,BMFBOVESPA:PETR4,7.863805
+75496,2011-04-26T10:00:00,BMFBOVESPA:PETR4,7.869813
+75497,2011-04-27T10:00:00,BMFBOVESPA:PETR4,7.73164
+75498,2011-04-28T10:00:00,BMFBOVESPA:PETR4,7.644532
+75499,2011-04-29T10:00:00,BMFBOVESPA:PETR4,7.728004
+75500,2011-05-02T10:00:00,BMFBOVESPA:PETR4,7.767248
+75501,2011-05-03T10:00:00,BMFBOVESPA:PETR4,7.682723
+75502,2011-05-04T10:00:00,BMFBOVESPA:PETR4,7.643479
+75503,2011-05-05T10:00:00,BMFBOVESPA:PETR4,7.386885
+75504,2011-05-06T10:00:00,BMFBOVESPA:PETR4,7.308397
+75505,2011-05-09T10:00:00,BMFBOVESPA:PETR4,7.426129
+75506,2011-05-10T10:00:00,BMFBOVESPA:PETR4,7.450279
+75507,2011-05-11T10:00:00,BMFBOVESPA:PETR4,7.248022
+75508,2011-05-12T10:00:00,BMFBOVESPA:PETR4,7.20845
+75509,2011-05-13T10:00:00,BMFBOVESPA:PETR4,7.159744
+75510,2011-05-16T10:00:00,BMFBOVESPA:PETR4,7.287597
+75511,2011-05-17T10:00:00,BMFBOVESPA:PETR4,7.427626
+75512,2011-05-18T10:00:00,BMFBOVESPA:PETR4,7.336302
+75513,2011-05-19T10:00:00,BMFBOVESPA:PETR4,7.196273
+75514,2011-05-20T10:00:00,BMFBOVESPA:PETR4,7.302817
+75515,2011-05-23T10:00:00,BMFBOVESPA:PETR4,7.184097
+75516,2011-05-24T10:00:00,BMFBOVESPA:PETR4,7.2602
+75517,2011-05-25T10:00:00,BMFBOVESPA:PETR4,7.27542
+75518,2011-05-26T10:00:00,BMFBOVESPA:PETR4,7.366744
+75519,2011-05-27T10:00:00,BMFBOVESPA:PETR4,7.394141
+75520,2011-05-30T10:00:00,BMFBOVESPA:PETR4,7.330214
+75521,2011-05-31T10:00:00,BMFBOVESPA:PETR4,7.333258
+75522,2011-06-01T10:00:00,BMFBOVESPA:PETR4,7.305861
+75523,2011-06-02T10:00:00,BMFBOVESPA:PETR4,7.290641
+75524,2011-06-03T10:00:00,BMFBOVESPA:PETR4,7.238891
+75525,2011-06-06T10:00:00,BMFBOVESPA:PETR4,7.062333
+75526,2011-06-07T10:00:00,BMFBOVESPA:PETR4,7.001451
+75527,2011-06-08T10:00:00,BMFBOVESPA:PETR4,7.062333
+75528,2011-06-09T10:00:00,BMFBOVESPA:PETR4,7.214538
+75529,2011-06-10T10:00:00,BMFBOVESPA:PETR4,7.220626
+75530,2011-06-13T10:00:00,BMFBOVESPA:PETR4,7.101906
+75531,2011-06-14T10:00:00,BMFBOVESPA:PETR4,7.184097
+75532,2011-06-15T10:00:00,BMFBOVESPA:PETR4,7.092773
+75533,2011-06-16T10:00:00,BMFBOVESPA:PETR4,7.08973
+75534,2011-06-17T10:00:00,BMFBOVESPA:PETR4,7.074509
+75535,2011-06-20T10:00:00,BMFBOVESPA:PETR4,7.031892
+75536,2011-06-21T10:00:00,BMFBOVESPA:PETR4,7.074509
+75537,2011-06-22T10:00:00,BMFBOVESPA:PETR4,7.080597
+75538,2011-06-24T10:00:00,BMFBOVESPA:PETR4,6.961877
+75539,2011-06-27T10:00:00,BMFBOVESPA:PETR4,7.025803
+75540,2011-06-28T10:00:00,BMFBOVESPA:PETR4,7.138436
+75541,2011-06-29T10:00:00,BMFBOVESPA:PETR4,7.117126
+75542,2011-06-30T10:00:00,BMFBOVESPA:PETR4,7.220626
+75543,2011-07-01T10:00:00,BMFBOVESPA:PETR4,7.229759
+75544,2011-07-04T10:00:00,BMFBOVESPA:PETR4,7.244979
+75545,2011-07-05T10:00:00,BMFBOVESPA:PETR4,7.17192
+75546,2011-07-06T10:00:00,BMFBOVESPA:PETR4,7.1567
+75547,2011-07-07T10:00:00,BMFBOVESPA:PETR4,7.193229
+75548,2011-07-08T10:00:00,BMFBOVESPA:PETR4,7.135392
+75549,2011-07-11T10:00:00,BMFBOVESPA:PETR4,7.047112
+75550,2011-07-12T10:00:00,BMFBOVESPA:PETR4,7.03798
+75551,2011-07-13T10:00:00,BMFBOVESPA:PETR4,7.12017
+75552,2011-07-14T10:00:00,BMFBOVESPA:PETR4,6.98623
+75553,2011-07-15T10:00:00,BMFBOVESPA:PETR4,6.998406
+75554,2011-07-18T10:00:00,BMFBOVESPA:PETR4,6.928392
+75555,2011-07-19T10:00:00,BMFBOVESPA:PETR4,6.894907
+75556,2011-07-20T10:00:00,BMFBOVESPA:PETR4,6.812715
+75557,2011-07-21T10:00:00,BMFBOVESPA:PETR4,7.001451
+75558,2011-07-22T10:00:00,BMFBOVESPA:PETR4,6.992318
+75559,2011-07-25T10:00:00,BMFBOVESPA:PETR4,7.153656
+75560,2011-07-26T10:00:00,BMFBOVESPA:PETR4,7.202362
+75561,2011-07-27T10:00:00,BMFBOVESPA:PETR4,7.181053
+75562,2011-07-28T10:00:00,BMFBOVESPA:PETR4,7.153656
+75563,2011-07-29T10:00:00,BMFBOVESPA:PETR4,7.153656
+75564,2011-08-01T10:00:00,BMFBOVESPA:PETR4,7.153656
+75565,2011-08-02T10:00:00,BMFBOVESPA:PETR4,7.0532
+75566,2011-08-03T10:00:00,BMFBOVESPA:PETR4,6.8444
+75567,2011-08-04T10:00:00,BMFBOVESPA:PETR4,6.340819
+75568,2011-08-05T10:00:00,BMFBOVESPA:PETR4,6.1965
+75569,2011-08-08T10:00:00,BMFBOVESPA:PETR4,5.726696
+75570,2011-08-09T10:00:00,BMFBOVESPA:PETR4,5.880227
+75571,2011-08-10T10:00:00,BMFBOVESPA:PETR4,6.058322
+75572,2011-08-11T10:00:00,BMFBOVESPA:PETR4,6.205712
+75573,2011-08-12T10:00:00,BMFBOVESPA:PETR4,6.233347
+75574,2011-08-15T10:00:00,BMFBOVESPA:PETR4,6.44522
+75575,2011-08-16T10:00:00,BMFBOVESPA:PETR4,6.374596
+75576,2011-08-17T10:00:00,BMFBOVESPA:PETR4,6.408373
+75577,2011-08-18T10:00:00,BMFBOVESPA:PETR4,6.233347
+75578,2011-08-19T10:00:00,BMFBOVESPA:PETR4,6.049111
+75579,2011-08-22T10:00:00,BMFBOVESPA:PETR4,6.033757
+75580,2011-08-23T10:00:00,BMFBOVESPA:PETR4,6.190359
+75581,2011-08-24T10:00:00,BMFBOVESPA:PETR4,6.211853
+75582,2011-08-25T10:00:00,BMFBOVESPA:PETR4,6.098241
+75583,2011-08-26T10:00:00,BMFBOVESPA:PETR4,6.110523
+75584,2011-08-29T10:00:00,BMFBOVESPA:PETR4,6.291689
+75585,2011-08-30T10:00:00,BMFBOVESPA:PETR4,6.310112
+75586,2011-08-31T10:00:00,BMFBOVESPA:PETR4,6.386878
+75587,2011-09-01T10:00:00,BMFBOVESPA:PETR4,6.460573
+75588,2011-09-02T10:00:00,BMFBOVESPA:PETR4,6.254842
+75589,2011-09-05T10:00:00,BMFBOVESPA:PETR4,6.150441
+75590,2011-09-06T10:00:00,BMFBOVESPA:PETR4,6.285547
+75591,2011-09-08T10:00:00,BMFBOVESPA:PETR4,6.343889
+75592,2011-09-09T10:00:00,BMFBOVESPA:PETR4,6.187288
+75593,2011-09-12T10:00:00,BMFBOVESPA:PETR4,6.24563
+75594,2011-09-13T10:00:00,BMFBOVESPA:PETR4,6.239489
+75595,2011-09-14T10:00:00,BMFBOVESPA:PETR4,6.300901
+75596,2011-09-15T10:00:00,BMFBOVESPA:PETR4,6.310112
+75597,2011-09-16T10:00:00,BMFBOVESPA:PETR4,6.340819
+75598,2011-09-19T10:00:00,BMFBOVESPA:PETR4,6.386878
+75599,2011-09-20T10:00:00,BMFBOVESPA:PETR4,6.325466
+75600,2011-09-21T10:00:00,BMFBOVESPA:PETR4,6.325466
+75601,2011-09-22T10:00:00,BMFBOVESPA:PETR4,5.987698
+75602,2011-09-23T10:00:00,BMFBOVESPA:PETR4,5.883297
+75603,2011-09-26T10:00:00,BMFBOVESPA:PETR4,6.073676
+75604,2011-09-27T10:00:00,BMFBOVESPA:PETR4,6.003051
+75605,2011-09-28T10:00:00,BMFBOVESPA:PETR4,5.941639
+75606,2011-09-29T10:00:00,BMFBOVESPA:PETR4,5.956992
+75607,2011-09-30T10:00:00,BMFBOVESPA:PETR4,5.864874
+75608,2011-10-03T10:00:00,BMFBOVESPA:PETR4,5.653001
+75609,2011-10-04T10:00:00,BMFBOVESPA:PETR4,5.69599
+75610,2011-10-05T10:00:00,BMFBOVESPA:PETR4,5.591589
+75611,2011-10-06T10:00:00,BMFBOVESPA:PETR4,5.788108
+75612,2011-10-07T10:00:00,BMFBOVESPA:PETR4,5.619224
+75613,2011-10-10T10:00:00,BMFBOVESPA:PETR4,5.806532
+75614,2011-10-11T10:00:00,BMFBOVESPA:PETR4,5.883297
+75615,2011-10-13T10:00:00,BMFBOVESPA:PETR4,5.953921
+75616,2011-10-14T10:00:00,BMFBOVESPA:PETR4,6.030686
+75617,2011-10-17T09:00:00,BMFBOVESPA:PETR4,5.926286
+75618,2011-10-18T09:00:00,BMFBOVESPA:PETR4,5.972345
+75619,2011-10-19T09:00:00,BMFBOVESPA:PETR4,5.904792
+75620,2011-10-20T09:00:00,BMFBOVESPA:PETR4,5.778896
+75621,2011-10-21T09:00:00,BMFBOVESPA:PETR4,5.917074
+75622,2011-10-24T09:00:00,BMFBOVESPA:PETR4,6.073676
+75623,2011-10-25T09:00:00,BMFBOVESPA:PETR4,6.119735
+75624,2011-10-26T09:00:00,BMFBOVESPA:PETR4,6.165794
+75625,2011-10-27T09:00:00,BMFBOVESPA:PETR4,6.429867
+75626,2011-10-28T09:00:00,BMFBOVESPA:PETR4,6.626386
+75627,2011-10-31T09:00:00,BMFBOVESPA:PETR4,6.54655
+75628,2011-11-01T09:00:00,BMFBOVESPA:PETR4,6.488208
+75629,2011-11-03T09:00:00,BMFBOVESPA:PETR4,6.730787
+75630,2011-11-04T09:00:00,BMFBOVESPA:PETR4,6.786058
+75631,2011-11-07T09:00:00,BMFBOVESPA:PETR4,6.964154
+75632,2011-11-08T09:00:00,BMFBOVESPA:PETR4,6.881247
+75633,2011-11-09T09:00:00,BMFBOVESPA:PETR4,6.589538
+75634,2011-11-10T09:00:00,BMFBOVESPA:PETR4,6.604892
+75635,2011-11-11T09:00:00,BMFBOVESPA:PETR4,6.743069
+75636,2011-11-14T09:00:00,BMFBOVESPA:PETR4,6.792648
+75637,2011-11-16T09:00:00,BMFBOVESPA:PETR4,6.851526
+75638,2011-11-17T09:00:00,BMFBOVESPA:PETR4,6.668694
+75639,2011-11-18T09:00:00,BMFBOVESPA:PETR4,6.739967
+75640,2011-11-21T09:00:00,BMFBOVESPA:PETR4,6.755461
+75641,2011-11-22T09:00:00,BMFBOVESPA:PETR4,6.718275
+75642,2011-11-23T09:00:00,BMFBOVESPA:PETR4,6.684188
+75643,2011-11-24T09:00:00,BMFBOVESPA:PETR4,6.715177
+75644,2011-11-25T09:00:00,BMFBOVESPA:PETR4,6.510654
+75645,2011-11-28T09:00:00,BMFBOVESPA:PETR4,6.662496
+75646,2011-11-29T09:00:00,BMFBOVESPA:PETR4,6.634607
+75647,2011-11-30T09:00:00,BMFBOVESPA:PETR4,6.832932
+75648,2011-12-01T09:00:00,BMFBOVESPA:PETR4,6.978578
+75649,2011-12-02T09:00:00,BMFBOVESPA:PETR4,6.981677
+75650,2011-12-05T09:00:00,BMFBOVESPA:PETR4,7.118025
+75651,2011-12-06T09:00:00,BMFBOVESPA:PETR4,7.226485
+75652,2011-12-07T09:00:00,BMFBOVESPA:PETR4,7.217188
+75653,2011-12-08T09:00:00,BMFBOVESPA:PETR4,6.978578
+75654,2011-12-09T09:00:00,BMFBOVESPA:PETR4,7.133519
+75655,2011-12-12T09:00:00,BMFBOVESPA:PETR4,6.947589
+75656,2011-12-13T09:00:00,BMFBOVESPA:PETR4,6.947589
+75657,2011-12-14T09:00:00,BMFBOVESPA:PETR4,6.761659
+75658,2011-12-15T09:00:00,BMFBOVESPA:PETR4,6.665595
+75659,2011-12-16T09:00:00,BMFBOVESPA:PETR4,6.600519
+75660,2011-12-19T09:00:00,BMFBOVESPA:PETR4,6.544741
+75661,2011-12-20T09:00:00,BMFBOVESPA:PETR4,6.848427
+75662,2011-12-21T09:00:00,BMFBOVESPA:PETR4,6.792648
+75663,2011-12-22T09:00:00,BMFBOVESPA:PETR4,6.863921
+75664,2011-12-23T09:00:00,BMFBOVESPA:PETR4,6.885612
+75665,2011-12-26T09:00:00,BMFBOVESPA:PETR4,6.870118
+75666,2011-12-27T09:00:00,BMFBOVESPA:PETR4,6.879415
+75667,2011-12-28T09:00:00,BMFBOVESPA:PETR4,6.640805
+75668,2011-12-29T09:00:00,BMFBOVESPA:PETR4,6.659398
+75669,2012-01-02T09:00:00,BMFBOVESPA:PETR4,6.73377
+75670,2012-01-03T09:00:00,BMFBOVESPA:PETR4,7.002563
+75671,2012-01-04T09:00:00,BMFBOVESPA:PETR4,7.052559
+75672,2012-01-05T09:00:00,BMFBOVESPA:PETR4,6.971315
+75673,2012-01-06T09:00:00,BMFBOVESPA:PETR4,6.977565
+75674,2012-01-09T09:00:00,BMFBOVESPA:PETR4,7.071307
+75675,2012-01-10T09:00:00,BMFBOVESPA:PETR4,7.155675
+75676,2012-01-11T09:00:00,BMFBOVESPA:PETR4,7.1588
+75677,2012-01-12T09:00:00,BMFBOVESPA:PETR4,7.211921
+75678,2012-01-13T09:00:00,BMFBOVESPA:PETR4,7.202546
+75679,2012-01-16T09:00:00,BMFBOVESPA:PETR4,7.390032
+75680,2012-01-17T09:00:00,BMFBOVESPA:PETR4,7.436903
+75681,2012-01-18T09:00:00,BMFBOVESPA:PETR4,7.615014
+75682,2012-01-19T09:00:00,BMFBOVESPA:PETR4,7.565017
+75683,2012-01-20T09:00:00,BMFBOVESPA:PETR4,7.568142
+75684,2012-01-23T09:00:00,BMFBOVESPA:PETR4,7.852494
+75685,2012-01-24T09:00:00,BMFBOVESPA:PETR4,7.936863
+75686,2012-01-26T09:00:00,BMFBOVESPA:PETR4,7.786875
+75687,2012-01-27T09:00:00,BMFBOVESPA:PETR4,7.708756
+75688,2012-01-30T09:00:00,BMFBOVESPA:PETR4,7.677509
+75689,2012-01-31T09:00:00,BMFBOVESPA:PETR4,7.677509
+75690,2012-02-01T09:00:00,BMFBOVESPA:PETR4,7.796249
+75691,2012-02-02T09:00:00,BMFBOVESPA:PETR4,7.66501
+75692,2012-02-03T09:00:00,BMFBOVESPA:PETR4,7.690008
+75693,2012-02-06T09:00:00,BMFBOVESPA:PETR4,7.768127
+75694,2012-02-07T09:00:00,BMFBOVESPA:PETR4,7.999358
+75695,2012-02-08T09:00:00,BMFBOVESPA:PETR4,7.946237
+75696,2012-02-09T09:00:00,BMFBOVESPA:PETR4,7.96811
+75697,2012-02-10T09:00:00,BMFBOVESPA:PETR4,7.34316
+75698,2012-02-13T09:00:00,BMFBOVESPA:PETR4,7.611889
+75699,2012-02-14T09:00:00,BMFBOVESPA:PETR4,7.252542
+75700,2012-02-15T09:00:00,BMFBOVESPA:PETR4,7.21817
+75701,2012-02-16T09:00:00,BMFBOVESPA:PETR4,7.461901
+75702,2012-02-17T09:00:00,BMFBOVESPA:PETR4,7.515021
+75703,2012-02-22T09:00:00,BMFBOVESPA:PETR4,7.465025
+75704,2012-02-23T09:00:00,BMFBOVESPA:PETR4,7.4744
+75705,2012-02-24T09:00:00,BMFBOVESPA:PETR4,7.649386
+75706,2012-02-27T10:00:00,BMFBOVESPA:PETR4,7.608764
+75707,2012-02-28T10:00:00,BMFBOVESPA:PETR4,7.602515
+75708,2012-02-29T10:00:00,BMFBOVESPA:PETR4,7.596265
+75709,2012-03-01T10:00:00,BMFBOVESPA:PETR4,7.774375
+75710,2012-03-02T10:00:00,BMFBOVESPA:PETR4,7.905615
+75711,2012-03-05T10:00:00,BMFBOVESPA:PETR4,7.683758
+75712,2012-03-06T10:00:00,BMFBOVESPA:PETR4,7.421279
+75713,2012-03-07T10:00:00,BMFBOVESPA:PETR4,7.493148
+75714,2012-03-08T10:00:00,BMFBOVESPA:PETR4,7.527521
+75715,2012-03-09T10:00:00,BMFBOVESPA:PETR4,7.40878
+75716,2012-03-12T10:00:00,BMFBOVESPA:PETR4,7.321287
+75717,2012-03-13T10:00:00,BMFBOVESPA:PETR4,7.633762
+75718,2012-03-14T10:00:00,BMFBOVESPA:PETR4,7.758752
+75719,2012-03-15T10:00:00,BMFBOVESPA:PETR4,7.568142
+75720,2012-03-16T10:00:00,BMFBOVESPA:PETR4,7.608764
+75721,2012-03-19T10:00:00,BMFBOVESPA:PETR4,7.65876
+75722,2012-03-20T10:00:00,BMFBOVESPA:PETR4,7.62245
+75723,2012-03-21T10:00:00,BMFBOVESPA:PETR4,7.572199
+75724,2012-03-22T10:00:00,BMFBOVESPA:PETR4,7.474837
+75725,2012-03-23T10:00:00,BMFBOVESPA:PETR4,7.443431
+75726,2012-03-26T10:00:00,BMFBOVESPA:PETR4,7.603606
+75727,2012-03-27T10:00:00,BMFBOVESPA:PETR4,7.474837
+75728,2012-03-28T10:00:00,BMFBOVESPA:PETR4,7.346069
+75729,2012-03-29T10:00:00,BMFBOVESPA:PETR4,7.324085
+75730,2012-03-30T10:00:00,BMFBOVESPA:PETR4,7.333507
+75731,2012-04-02T10:00:00,BMFBOVESPA:PETR4,7.295818
+75732,2012-04-03T10:00:00,BMFBOVESPA:PETR4,7.082251
+75733,2012-04-04T10:00:00,BMFBOVESPA:PETR4,6.834137
+75734,2012-04-05T10:00:00,BMFBOVESPA:PETR4,6.909514
+75735,2012-04-09T10:00:00,BMFBOVESPA:PETR4,6.780746
+75736,2012-04-10T10:00:00,BMFBOVESPA:PETR4,6.655118
+75737,2012-04-11T10:00:00,BMFBOVESPA:PETR4,6.705369
+75738,2012-04-12T10:00:00,BMFBOVESPA:PETR4,6.912654
+75739,2012-04-13T10:00:00,BMFBOVESPA:PETR4,6.805871
+75740,2012-04-16T10:00:00,BMFBOVESPA:PETR4,6.75562
+75741,2012-04-17T10:00:00,BMFBOVESPA:PETR4,6.777605
+75742,2012-04-18T10:00:00,BMFBOVESPA:PETR4,6.834137
+75743,2012-04-19T10:00:00,BMFBOVESPA:PETR4,6.736776
+75744,2012-04-20T10:00:00,BMFBOVESPA:PETR4,6.739916
+75745,2012-04-23T10:00:00,BMFBOVESPA:PETR4,6.683385
+75746,2012-04-24T10:00:00,BMFBOVESPA:PETR4,6.670822
+75747,2012-04-25T10:00:00,BMFBOVESPA:PETR4,6.636274
+75748,2012-04-26T10:00:00,BMFBOVESPA:PETR4,6.670822
+75749,2012-04-27T10:00:00,BMFBOVESPA:PETR4,6.57346
+75750,2012-04-30T10:00:00,BMFBOVESPA:PETR4,6.686525
+75751,2012-05-02T10:00:00,BMFBOVESPA:PETR4,6.909514
+75752,2012-05-03T10:00:00,BMFBOVESPA:PETR4,6.721073
+75753,2012-05-04T10:00:00,BMFBOVESPA:PETR4,6.432129
+75754,2012-05-07T10:00:00,BMFBOVESPA:PETR4,6.463536
+75755,2012-05-08T10:00:00,BMFBOVESPA:PETR4,6.363034
+75756,2012-05-09T10:00:00,BMFBOVESPA:PETR4,6.331627
+75757,2012-05-10T10:00:00,BMFBOVESPA:PETR4,6.256251
+75758,2012-05-11T10:00:00,BMFBOVESPA:PETR4,6.133764
+75759,2012-05-14T10:00:00,BMFBOVESPA:PETR4,5.997319
+75760,2012-05-15T10:00:00,BMFBOVESPA:PETR4,5.867218
+75761,2012-05-16T10:00:00,BMFBOVESPA:PETR4,6.121074
+75762,2012-05-17T10:00:00,BMFBOVESPA:PETR4,5.848179
+75763,2012-05-18T10:00:00,BMFBOVESPA:PETR4,6.051263
+75764,2012-05-21T10:00:00,BMFBOVESPA:PETR4,6.473297
+75765,2012-05-22T10:00:00,BMFBOVESPA:PETR4,6.254347
+75766,2012-05-23T10:00:00,BMFBOVESPA:PETR4,6.102034
+75767,2012-05-24T10:00:00,BMFBOVESPA:PETR4,5.933856
+75768,2012-05-25T10:00:00,BMFBOVESPA:PETR4,5.914816
+75769,2012-05-28T10:00:00,BMFBOVESPA:PETR4,5.962414
+75770,2012-05-29T10:00:00,BMFBOVESPA:PETR4,5.981453
+75771,2012-05-30T10:00:00,BMFBOVESPA:PETR4,5.822794
+75772,2012-05-31T10:00:00,BMFBOVESPA:PETR4,6.070302
+75773,2012-06-01T10:00:00,BMFBOVESPA:PETR4,5.965587
+75774,2012-06-04T10:00:00,BMFBOVESPA:PETR4,6.063956
+75775,2012-06-05T10:00:00,BMFBOVESPA:PETR4,5.965587
+75776,2012-06-06T10:00:00,BMFBOVESPA:PETR4,6.05761
+75777,2012-06-08T10:00:00,BMFBOVESPA:PETR4,5.990972
+75778,2012-06-11T10:00:00,BMFBOVESPA:PETR4,5.835486
+75779,2012-06-12T10:00:00,BMFBOVESPA:PETR4,5.902123
+75780,2012-06-13T10:00:00,BMFBOVESPA:PETR4,5.997319
+75781,2012-06-14T10:00:00,BMFBOVESPA:PETR4,5.765677
+75782,2012-06-15T10:00:00,BMFBOVESPA:PETR4,5.886257
+75783,2012-06-18T10:00:00,BMFBOVESPA:PETR4,5.997319
+75784,2012-06-19T10:00:00,BMFBOVESPA:PETR4,6.235308
+75785,2012-06-20T10:00:00,BMFBOVESPA:PETR4,6.314638
+75786,2012-06-21T10:00:00,BMFBOVESPA:PETR4,6.114727
+75787,2012-06-22T10:00:00,BMFBOVESPA:PETR4,6.203576
+75788,2012-06-25T10:00:00,BMFBOVESPA:PETR4,5.648268
+75789,2012-06-26T10:00:00,BMFBOVESPA:PETR4,5.711732
+75790,2012-06-27T10:00:00,BMFBOVESPA:PETR4,5.597497
+75791,2012-06-28T10:00:00,BMFBOVESPA:PETR4,5.616537
+75792,2012-06-29T10:00:00,BMFBOVESPA:PETR4,5.791062
+75793,2012-07-02T10:00:00,BMFBOVESPA:PETR4,5.825967
+75794,2012-07-03T10:00:00,BMFBOVESPA:PETR4,6.025878
+75795,2012-07-04T10:00:00,BMFBOVESPA:PETR4,6.013185
+75796,2012-07-05T10:00:00,BMFBOVESPA:PETR4,6.219442
+75797,2012-07-06T10:00:00,BMFBOVESPA:PETR4,6.092515
+75798,2012-07-10T10:00:00,BMFBOVESPA:PETR4,5.835486
+75799,2012-07-11T10:00:00,BMFBOVESPA:PETR4,5.883085
+75800,2012-07-12T10:00:00,BMFBOVESPA:PETR4,5.895777
+75801,2012-07-13T10:00:00,BMFBOVESPA:PETR4,6.203576
+75802,2012-07-16T10:00:00,BMFBOVESPA:PETR4,6.140112
+75803,2012-07-17T10:00:00,BMFBOVESPA:PETR4,6.108381
+75804,2012-07-18T10:00:00,BMFBOVESPA:PETR4,6.133766
+75805,2012-07-19T10:00:00,BMFBOVESPA:PETR4,6.225789
+75806,2012-07-20T10:00:00,BMFBOVESPA:PETR4,6.086168
+75807,2012-07-23T10:00:00,BMFBOVESPA:PETR4,6.016358
+75808,2012-07-24T10:00:00,BMFBOVESPA:PETR4,5.962414
+75809,2012-07-25T10:00:00,BMFBOVESPA:PETR4,6.029051
+75810,2012-07-26T10:00:00,BMFBOVESPA:PETR4,6.111554
+75811,2012-07-27T10:00:00,BMFBOVESPA:PETR4,6.400313
+75812,2012-07-30T10:00:00,BMFBOVESPA:PETR4,6.444738
+75813,2012-07-31T10:00:00,BMFBOVESPA:PETR4,6.18771
+75814,2012-08-01T10:00:00,BMFBOVESPA:PETR4,6.289252
+75815,2012-08-02T10:00:00,BMFBOVESPA:PETR4,6.219442
+75816,2012-08-03T10:00:00,BMFBOVESPA:PETR4,6.327331
+75817,2012-08-06T10:00:00,BMFBOVESPA:PETR4,6.320984
+75818,2012-08-07T10:00:00,BMFBOVESPA:PETR4,6.425699
+75819,2012-08-08T10:00:00,BMFBOVESPA:PETR4,6.720805
+75820,2012-08-09T10:00:00,BMFBOVESPA:PETR4,6.663688
+75821,2012-08-10T10:00:00,BMFBOVESPA:PETR4,6.6859
+75822,2012-08-13T10:00:00,BMFBOVESPA:PETR4,6.673208
+75823,2012-08-14T10:00:00,BMFBOVESPA:PETR4,6.612917
+75824,2012-08-15T10:00:00,BMFBOVESPA:PETR4,6.679553
+75825,2012-08-16T10:00:00,BMFBOVESPA:PETR4,6.809654
+75826,2012-08-17T10:00:00,BMFBOVESPA:PETR4,6.838213
+75827,2012-08-20T10:00:00,BMFBOVESPA:PETR4,6.847733
+75828,2012-08-21T10:00:00,BMFBOVESPA:PETR4,6.739844
+75829,2012-08-22T10:00:00,BMFBOVESPA:PETR4,6.819174
+75830,2012-08-23T10:00:00,BMFBOVESPA:PETR4,6.752537
+75831,2012-08-24T10:00:00,BMFBOVESPA:PETR4,6.736671
+75832,2012-08-27T10:00:00,BMFBOVESPA:PETR4,6.781096
+75833,2012-08-28T10:00:00,BMFBOVESPA:PETR4,6.771576
+75834,2012-08-29T10:00:00,BMFBOVESPA:PETR4,6.730324
+75835,2012-08-30T10:00:00,BMFBOVESPA:PETR4,6.676381
+75836,2012-08-31T10:00:00,BMFBOVESPA:PETR4,6.584358
+75837,2012-09-03T10:00:00,BMFBOVESPA:PETR4,6.562146
+75838,2012-09-04T10:00:00,BMFBOVESPA:PETR4,6.482816
+75839,2012-09-05T10:00:00,BMFBOVESPA:PETR4,6.533587
+75840,2012-09-06T10:00:00,BMFBOVESPA:PETR4,6.663688
+75841,2012-09-10T10:00:00,BMFBOVESPA:PETR4,6.736671
+75842,2012-09-11T10:00:00,BMFBOVESPA:PETR4,6.892157
+75843,2012-09-12T10:00:00,BMFBOVESPA:PETR4,6.977833
+75844,2012-09-13T10:00:00,BMFBOVESPA:PETR4,7.266593
+75845,2012-09-14T10:00:00,BMFBOVESPA:PETR4,7.39352
+75846,2012-09-17T10:00:00,BMFBOVESPA:PETR4,7.377654
+75847,2012-09-18T10:00:00,BMFBOVESPA:PETR4,7.361789
+75848,2012-09-19T10:00:00,BMFBOVESPA:PETR4,7.19361
+75849,2012-09-20T10:00:00,BMFBOVESPA:PETR4,7.276112
+75850,2012-09-21T10:00:00,BMFBOVESPA:PETR4,7.20313
+75851,2012-09-24T10:00:00,BMFBOVESPA:PETR4,7.285632
+75852,2012-09-25T10:00:00,BMFBOVESPA:PETR4,7.215822
+75853,2012-09-26T10:00:00,BMFBOVESPA:PETR4,7.225342
+75854,2012-09-27T10:00:00,BMFBOVESPA:PETR4,7.206302
+75855,2012-09-28T10:00:00,BMFBOVESPA:PETR4,7.098414
+75856,2012-10-01T10:00:00,BMFBOVESPA:PETR4,7.142839
+75857,2012-10-02T10:00:00,BMFBOVESPA:PETR4,7.20313
+75858,2012-10-03T10:00:00,BMFBOVESPA:PETR4,7.088895
+75859,2012-10-04T10:00:00,BMFBOVESPA:PETR4,7.107934
+75860,2012-10-05T10:00:00,BMFBOVESPA:PETR4,7.060336
+75861,2012-10-08T10:00:00,BMFBOVESPA:PETR4,7.111107
+75862,2012-10-09T10:00:00,BMFBOVESPA:PETR4,7.050816
+75863,2012-10-10T10:00:00,BMFBOVESPA:PETR4,7.019085
+75864,2012-10-11T10:00:00,BMFBOVESPA:PETR4,7.139666
+75865,2012-10-15T10:00:00,BMFBOVESPA:PETR4,7.234861
+75866,2012-10-16T10:00:00,BMFBOVESPA:PETR4,7.234861
+75867,2012-10-17T10:00:00,BMFBOVESPA:PETR4,7.177744
+75868,2012-10-18T10:00:00,BMFBOVESPA:PETR4,7.139666
+75869,2012-10-19T10:00:00,BMFBOVESPA:PETR4,7.060336
+75870,2012-10-22T09:00:00,BMFBOVESPA:PETR4,6.996872
+75871,2012-10-23T09:00:00,BMFBOVESPA:PETR4,6.876291
+75872,2012-10-24T09:00:00,BMFBOVESPA:PETR4,6.83504
+75873,2012-10-25T09:00:00,BMFBOVESPA:PETR4,6.901677
+75874,2012-10-26T09:00:00,BMFBOVESPA:PETR4,7.012738
+75875,2012-10-29T09:00:00,BMFBOVESPA:PETR4,6.774749
+75876,2012-10-30T09:00:00,BMFBOVESPA:PETR4,6.831867
+75877,2012-10-31T09:00:00,BMFBOVESPA:PETR4,6.600224
+75878,2012-11-01T09:00:00,BMFBOVESPA:PETR4,6.61609
+75879,2012-11-05T09:00:00,BMFBOVESPA:PETR4,6.739844
+75880,2012-11-06T09:00:00,BMFBOVESPA:PETR4,6.879464
+75881,2012-11-07T09:00:00,BMFBOVESPA:PETR4,6.720805
+75882,2012-11-08T09:00:00,BMFBOVESPA:PETR4,6.539934
+75883,2012-11-09T09:00:00,BMFBOVESPA:PETR4,6.593878
+75884,2012-11-12T09:00:00,BMFBOVESPA:PETR4,6.48599
+75885,2012-11-13T09:00:00,BMFBOVESPA:PETR4,6.495509
+75886,2012-11-14T09:00:00,BMFBOVESPA:PETR4,6.282905
+75887,2012-11-16T09:00:00,BMFBOVESPA:PETR4,6.038571
+75888,2012-11-19T09:00:00,BMFBOVESPA:PETR4,6.070302
+75889,2012-11-21T09:00:00,BMFBOVESPA:PETR4,5.90847
+75890,2012-11-22T09:00:00,BMFBOVESPA:PETR4,5.917989
+75891,2012-11-23T09:00:00,BMFBOVESPA:PETR4,6.082995
+75892,2012-11-26T09:00:00,BMFBOVESPA:PETR4,5.971934
+75893,2012-11-27T09:00:00,BMFBOVESPA:PETR4,5.873565
+75894,2012-11-28T09:00:00,BMFBOVESPA:PETR4,5.917989
+75895,2012-11-29T09:00:00,BMFBOVESPA:PETR4,6.076649
+75896,2012-11-30T09:00:00,BMFBOVESPA:PETR4,5.921163
+75897,2012-12-03T09:00:00,BMFBOVESPA:PETR4,6.029051
+75898,2012-12-04T09:00:00,BMFBOVESPA:PETR4,5.971934
+75899,2012-12-05T09:00:00,BMFBOVESPA:PETR4,6.010012
+75900,2012-12-06T09:00:00,BMFBOVESPA:PETR4,5.933856
+75901,2012-12-07T09:00:00,BMFBOVESPA:PETR4,6.054436
+75902,2012-12-10T09:00:00,BMFBOVESPA:PETR4,6.209922
+75903,2012-12-11T09:00:00,BMFBOVESPA:PETR4,6.343196
+75904,2012-12-12T09:00:00,BMFBOVESPA:PETR4,6.298772
+75905,2012-12-13T09:00:00,BMFBOVESPA:PETR4,6.209922
+75906,2012-12-14T09:00:00,BMFBOVESPA:PETR4,6.413006
+75907,2012-12-17T09:00:00,BMFBOVESPA:PETR4,6.320984
+75908,2012-12-18T09:00:00,BMFBOVESPA:PETR4,6.400313
+75909,2012-12-19T09:00:00,BMFBOVESPA:PETR4,6.641476
+75910,2012-12-20T09:00:00,BMFBOVESPA:PETR4,6.679553
+75911,2012-12-21T09:00:00,BMFBOVESPA:PETR4,6.565319
+75912,2012-12-26T09:00:00,BMFBOVESPA:PETR4,6.365408
+75913,2012-12-27T09:00:00,BMFBOVESPA:PETR4,6.159151
+75914,2012-12-28T09:00:00,BMFBOVESPA:PETR4,6.194056
+75915,2013-01-02T09:00:00,BMFBOVESPA:PETR4,6.248001
+75916,2013-01-03T09:00:00,BMFBOVESPA:PETR4,6.473297
+75917,2013-01-04T09:00:00,BMFBOVESPA:PETR4,6.498682
+75918,2013-01-07T09:00:00,BMFBOVESPA:PETR4,6.371755
+75919,2013-01-08T09:00:00,BMFBOVESPA:PETR4,6.18771
+75920,2013-01-09T09:00:00,BMFBOVESPA:PETR4,6.244827
+75921,2013-01-10T09:00:00,BMFBOVESPA:PETR4,6.292425
+75922,2013-01-11T09:00:00,BMFBOVESPA:PETR4,6.308291
+75923,2013-01-14T09:00:00,BMFBOVESPA:PETR4,6.298772
+75924,2013-01-15T09:00:00,BMFBOVESPA:PETR4,6.289252
+75925,2013-01-16T09:00:00,BMFBOVESPA:PETR4,6.295598
+75926,2013-01-17T09:00:00,BMFBOVESPA:PETR4,6.254347
+75927,2013-01-18T09:00:00,BMFBOVESPA:PETR4,6.213096
+75928,2013-01-21T09:00:00,BMFBOVESPA:PETR4,6.152805
+75929,2013-01-22T09:00:00,BMFBOVESPA:PETR4,6.213096
+75930,2013-01-23T09:00:00,BMFBOVESPA:PETR4,6.203576
+75931,2013-01-24T09:00:00,BMFBOVESPA:PETR4,6.222615
+75932,2013-01-28T09:00:00,BMFBOVESPA:PETR4,6.146459
+75933,2013-01-29T09:00:00,BMFBOVESPA:PETR4,6.063956
+75934,2013-01-30T09:00:00,BMFBOVESPA:PETR4,5.775196
+75935,2013-01-31T09:00:00,BMFBOVESPA:PETR4,5.737118
+75936,2013-02-01T09:00:00,BMFBOVESPA:PETR4,5.857699
+75937,2013-02-04T09:00:00,BMFBOVESPA:PETR4,5.711732
+75938,2013-02-05T09:00:00,BMFBOVESPA:PETR4,5.737118
+75939,2013-02-06T09:00:00,BMFBOVESPA:PETR4,5.584805
+75940,2013-02-07T09:00:00,BMFBOVESPA:PETR4,5.553073
+75941,2013-02-08T09:00:00,BMFBOVESPA:PETR4,5.62923
+75942,2013-02-13T09:00:00,BMFBOVESPA:PETR4,5.648268
+75943,2013-02-14T09:00:00,BMFBOVESPA:PETR4,5.607017
+75944,2013-02-15T09:00:00,BMFBOVESPA:PETR4,5.594324
+75945,2013-02-18T10:00:00,BMFBOVESPA:PETR4,5.680001
+75946,2013-02-19T10:00:00,BMFBOVESPA:PETR4,5.743464
+75947,2013-02-20T10:00:00,BMFBOVESPA:PETR4,5.591152
+75948,2013-02-21T10:00:00,BMFBOVESPA:PETR4,5.495956
+75949,2013-02-22T10:00:00,BMFBOVESPA:PETR4,5.442012
+75950,2013-02-25T10:00:00,BMFBOVESPA:PETR4,5.378548
+75951,2013-02-26T10:00:00,BMFBOVESPA:PETR4,5.311911
+75952,2013-02-27T10:00:00,BMFBOVESPA:PETR4,5.334123
+75953,2013-02-28T10:00:00,BMFBOVESPA:PETR4,5.27066
+75954,2013-03-01T10:00:00,BMFBOVESPA:PETR4,5.362682
+75955,2013-03-04T10:00:00,BMFBOVESPA:PETR4,5.235755
+75956,2013-03-05T10:00:00,BMFBOVESPA:PETR4,5.254794
+75957,2013-03-06T10:00:00,BMFBOVESPA:PETR4,5.727598
+75958,2013-03-07T10:00:00,BMFBOVESPA:PETR4,6.013185
+75959,2013-03-08T10:00:00,BMFBOVESPA:PETR4,5.829141
+75960,2013-03-11T10:00:00,BMFBOVESPA:PETR4,6.006839
+75961,2013-03-12T10:00:00,BMFBOVESPA:PETR4,5.946548
+75962,2013-03-13T10:00:00,BMFBOVESPA:PETR4,5.952894
+75963,2013-03-14T10:00:00,BMFBOVESPA:PETR4,6.149632
+75964,2013-03-15T10:00:00,BMFBOVESPA:PETR4,6.05761
+75965,2013-03-18T10:00:00,BMFBOVESPA:PETR4,6.092515
+75966,2013-03-19T10:00:00,BMFBOVESPA:PETR4,6.060783
+75967,2013-03-20T10:00:00,BMFBOVESPA:PETR4,5.981453
+75968,2013-03-21T10:00:00,BMFBOVESPA:PETR4,5.879912
+75969,2013-03-22T10:00:00,BMFBOVESPA:PETR4,5.911643
+75970,2013-03-25T10:00:00,BMFBOVESPA:PETR4,5.911643
+75971,2013-03-26T10:00:00,BMFBOVESPA:PETR4,5.89895
+75972,2013-03-27T10:00:00,BMFBOVESPA:PETR4,5.845006
+75973,2013-03-28T10:00:00,BMFBOVESPA:PETR4,5.822794
+75974,2013-04-01T10:00:00,BMFBOVESPA:PETR4,5.724425
+75975,2013-04-02T10:00:00,BMFBOVESPA:PETR4,5.616537
+75976,2013-04-03T10:00:00,BMFBOVESPA:PETR4,5.711732
+75977,2013-04-04T10:00:00,BMFBOVESPA:PETR4,5.622883
+75978,2013-04-05T10:00:00,BMFBOVESPA:PETR4,5.648268
+75979,2013-04-08T10:00:00,BMFBOVESPA:PETR4,5.511822
+75980,2013-04-09T10:00:00,BMFBOVESPA:PETR4,5.737118
+75981,2013-04-10T10:00:00,BMFBOVESPA:PETR4,5.845006
+75982,2013-04-11T10:00:00,BMFBOVESPA:PETR4,5.711732
+75983,2013-04-12T10:00:00,BMFBOVESPA:PETR4,5.686347
+75984,2013-04-15T10:00:00,BMFBOVESPA:PETR4,5.495956
+75985,2013-04-16T10:00:00,BMFBOVESPA:PETR4,5.616537
+75986,2013-04-17T10:00:00,BMFBOVESPA:PETR4,5.448358
+75987,2013-04-18T10:00:00,BMFBOVESPA:PETR4,5.654615
+75988,2013-04-19T10:00:00,BMFBOVESPA:PETR4,5.864045
+75989,2013-04-22T10:00:00,BMFBOVESPA:PETR4,5.956068
+75990,2013-04-23T10:00:00,BMFBOVESPA:PETR4,6.086168
+75991,2013-04-24T10:00:00,BMFBOVESPA:PETR4,6.171845
+75992,2013-04-25T10:00:00,BMFBOVESPA:PETR4,6.092515
+75993,2013-04-26T10:00:00,BMFBOVESPA:PETR4,6.121074
+75994,2013-04-29T10:00:00,BMFBOVESPA:PETR4,6.457431
+75995,2013-04-30T10:00:00,BMFBOVESPA:PETR4,6.626677
+75996,2013-05-02T10:00:00,BMFBOVESPA:PETR4,6.679453
+75997,2013-05-03T10:00:00,BMFBOVESPA:PETR4,6.59699
+75998,2013-05-06T10:00:00,BMFBOVESPA:PETR4,6.712438
+75999,2013-05-07T10:00:00,BMFBOVESPA:PETR4,6.801497
+76000,2013-05-08T10:00:00,BMFBOVESPA:PETR4,6.692647
+76001,2013-05-09T10:00:00,BMFBOVESPA:PETR4,6.676154
+76002,2013-05-10T10:00:00,BMFBOVESPA:PETR4,6.580498
+76003,2013-05-13T10:00:00,BMFBOVESPA:PETR4,6.395782
+76004,2013-05-14T10:00:00,BMFBOVESPA:PETR4,6.448558
+76005,2013-05-15T10:00:00,BMFBOVESPA:PETR4,6.455155
+76006,2013-05-16T10:00:00,BMFBOVESPA:PETR4,6.514528
+76007,2013-05-17T10:00:00,BMFBOVESPA:PETR4,6.580498
+76008,2013-05-20T10:00:00,BMFBOVESPA:PETR4,6.662961
+76009,2013-05-21T10:00:00,BMFBOVESPA:PETR4,6.676154
+76010,2013-05-22T10:00:00,BMFBOVESPA:PETR4,6.570602
+76011,2013-05-23T10:00:00,BMFBOVESPA:PETR4,6.550812
+76012,2013-05-24T10:00:00,BMFBOVESPA:PETR4,6.613483
+76013,2013-05-27T10:00:00,BMFBOVESPA:PETR4,6.5772
+76014,2013-05-28T10:00:00,BMFBOVESPA:PETR4,6.62008
+76015,2013-05-29T10:00:00,BMFBOVESPA:PETR4,6.547513
+76016,2013-05-31T10:00:00,BMFBOVESPA:PETR4,6.613483
+76017,2013-06-03T10:00:00,BMFBOVESPA:PETR4,6.692647
+76018,2013-06-04T10:00:00,BMFBOVESPA:PETR4,6.62008
+76019,2013-06-05T10:00:00,BMFBOVESPA:PETR4,6.405678
+76020,2013-06-06T10:00:00,BMFBOVESPA:PETR4,6.418871
+76021,2013-06-07T10:00:00,BMFBOVESPA:PETR4,6.214365
+76022,2013-06-10T10:00:00,BMFBOVESPA:PETR4,6.227559
+76023,2013-06-11T10:00:00,BMFBOVESPA:PETR4,6.112112
+76024,2013-06-12T10:00:00,BMFBOVESPA:PETR4,5.976874
+76025,2013-06-13T10:00:00,BMFBOVESPA:PETR4,6.201171
+76026,2013-06-14T10:00:00,BMFBOVESPA:PETR4,5.957082
+76027,2013-06-17T10:00:00,BMFBOVESPA:PETR4,5.966978
+76028,2013-06-18T10:00:00,BMFBOVESPA:PETR4,5.881217
+76029,2013-06-19T10:00:00,BMFBOVESPA:PETR4,5.673412
+76030,2013-06-20T10:00:00,BMFBOVESPA:PETR4,5.614039
+76031,2013-06-21T10:00:00,BMFBOVESPA:PETR4,5.429323
+76032,2013-06-24T10:00:00,BMFBOVESPA:PETR4,5.247906
+76033,2013-06-25T10:00:00,BMFBOVESPA:PETR4,5.277592
+76034,2013-06-26T10:00:00,BMFBOVESPA:PETR4,5.32707
+76035,2013-06-27T10:00:00,BMFBOVESPA:PETR4,5.402935
+76036,2013-06-28T10:00:00,BMFBOVESPA:PETR4,5.336965
+76037,2013-07-01T10:00:00,BMFBOVESPA:PETR4,5.330368
+76038,2013-07-02T10:00:00,BMFBOVESPA:PETR4,5.076384
+76039,2013-07-03T10:00:00,BMFBOVESPA:PETR4,5.244607
+76040,2013-07-04T10:00:00,BMFBOVESPA:PETR4,5.264398
+76041,2013-07-05T10:00:00,BMFBOVESPA:PETR4,4.99722
+76042,2013-07-08T10:00:00,BMFBOVESPA:PETR4,4.941146
+76043,2013-07-10T10:00:00,BMFBOVESPA:PETR4,5.017011
+76044,2013-07-11T10:00:00,BMFBOVESPA:PETR4,5.211622
+76045,2013-07-12T10:00:00,BMFBOVESPA:PETR4,5.089578
+76046,2013-07-15T10:00:00,BMFBOVESPA:PETR4,5.125862
+76047,2013-07-16T10:00:00,BMFBOVESPA:PETR4,5.19513
+76048,2013-07-17T10:00:00,BMFBOVESPA:PETR4,5.297383
+76049,2013-07-18T10:00:00,BMFBOVESPA:PETR4,5.310577
+76050,2013-07-19T10:00:00,BMFBOVESPA:PETR4,5.23801
+76051,2013-07-22T10:00:00,BMFBOVESPA:PETR4,5.376547
+76052,2013-07-23T10:00:00,BMFBOVESPA:PETR4,5.412831
+76053,2013-07-24T10:00:00,BMFBOVESPA:PETR4,5.406233
+76054,2013-07-25T10:00:00,BMFBOVESPA:PETR4,5.554666
+76055,2013-07-26T10:00:00,BMFBOVESPA:PETR4,5.59095
+76056,2013-07-29T10:00:00,BMFBOVESPA:PETR4,5.50189
+76057,2013-07-30T10:00:00,BMFBOVESPA:PETR4,5.429323
+76058,2013-07-31T10:00:00,BMFBOVESPA:PETR4,5.373249
+76059,2013-08-01T10:00:00,BMFBOVESPA:PETR4,5.587651
+76060,2013-08-02T10:00:00,BMFBOVESPA:PETR4,5.54477
+76061,2013-08-05T10:00:00,BMFBOVESPA:PETR4,5.491994
+76062,2013-08-06T10:00:00,BMFBOVESPA:PETR4,5.369951
+76063,2013-08-07T10:00:00,BMFBOVESPA:PETR4,5.360055
+76064,2013-08-08T10:00:00,BMFBOVESPA:PETR4,5.491994
+76065,2013-08-09T10:00:00,BMFBOVESPA:PETR4,5.63383
+76066,2013-08-12T10:00:00,BMFBOVESPA:PETR4,5.452413
+76067,2013-08-13T10:00:00,BMFBOVESPA:PETR4,5.399637
+76068,2013-08-14T10:00:00,BMFBOVESPA:PETR4,5.59095
+76069,2013-08-15T10:00:00,BMFBOVESPA:PETR4,5.881217
+76070,2013-08-16T10:00:00,BMFBOVESPA:PETR4,5.864725
+76071,2013-08-19T10:00:00,BMFBOVESPA:PETR4,5.881217
+76072,2013-08-20T10:00:00,BMFBOVESPA:PETR4,5.650322
+76073,2013-08-21T10:00:00,BMFBOVESPA:PETR4,5.719591
+76074,2013-08-22T10:00:00,BMFBOVESPA:PETR4,6.023052
+76075,2013-08-23T10:00:00,BMFBOVESPA:PETR4,6.118708
+76076,2013-08-26T10:00:00,BMFBOVESPA:PETR4,5.999963
+76077,2013-08-27T10:00:00,BMFBOVESPA:PETR4,5.755874
+76078,2013-08-28T10:00:00,BMFBOVESPA:PETR4,5.660218
+76079,2013-08-29T10:00:00,BMFBOVESPA:PETR4,5.574457
+76080,2013-08-30T10:00:00,BMFBOVESPA:PETR4,5.541472
+76081,2013-09-02T10:00:00,BMFBOVESPA:PETR4,5.587651
+76082,2013-09-03T10:00:00,BMFBOVESPA:PETR4,5.534875
+76083,2013-09-04T10:00:00,BMFBOVESPA:PETR4,5.557964
+76084,2013-09-05T10:00:00,BMFBOVESPA:PETR4,5.785561
+76085,2013-09-06T10:00:00,BMFBOVESPA:PETR4,5.858127
+76086,2013-09-09T10:00:00,BMFBOVESPA:PETR4,5.993366
+76087,2013-09-10T10:00:00,BMFBOVESPA:PETR4,6.04944
+76088,2013-09-11T10:00:00,BMFBOVESPA:PETR4,6.019754
+76089,2013-09-12T10:00:00,BMFBOVESPA:PETR4,5.887814
+76090,2013-09-13T10:00:00,BMFBOVESPA:PETR4,5.980171
+76091,2013-09-16T10:00:00,BMFBOVESPA:PETR4,6.085724
+76092,2013-09-17T10:00:00,BMFBOVESPA:PETR4,6.112112
+76093,2013-09-18T10:00:00,BMFBOVESPA:PETR4,6.234156
+76094,2013-09-19T10:00:00,BMFBOVESPA:PETR4,6.319917
+76095,2013-09-20T10:00:00,BMFBOVESPA:PETR4,6.24735
+76096,2013-09-23T10:00:00,BMFBOVESPA:PETR4,6.306723
+76097,2013-09-24T10:00:00,BMFBOVESPA:PETR4,6.191275
+76098,2013-09-25T10:00:00,BMFBOVESPA:PETR4,6.201171
+76099,2013-09-26T10:00:00,BMFBOVESPA:PETR4,6.131903
+76100,2013-09-27T10:00:00,BMFBOVESPA:PETR4,6.102216
+76101,2013-09-30T10:00:00,BMFBOVESPA:PETR4,6.056038
+76102,2013-10-01T10:00:00,BMFBOVESPA:PETR4,6.158291
+76103,2013-10-02T10:00:00,BMFBOVESPA:PETR4,6.194574
+76104,2013-10-03T10:00:00,BMFBOVESPA:PETR4,6.11541
+76105,2013-10-04T10:00:00,BMFBOVESPA:PETR4,6.158291
+76106,2013-10-07T10:00:00,BMFBOVESPA:PETR4,6.141798
+76107,2013-10-08T10:00:00,BMFBOVESPA:PETR4,6.039544
+76108,2013-10-09T10:00:00,BMFBOVESPA:PETR4,5.960381
+76109,2013-10-10T10:00:00,BMFBOVESPA:PETR4,5.986769
+76110,2013-10-11T10:00:00,BMFBOVESPA:PETR4,5.970276
+76111,2013-10-14T10:00:00,BMFBOVESPA:PETR4,6.026351
+76112,2013-10-15T10:00:00,BMFBOVESPA:PETR4,6.075828
+76113,2013-10-16T10:00:00,BMFBOVESPA:PETR4,6.052739
+76114,2013-10-17T10:00:00,BMFBOVESPA:PETR4,6.006559
+76115,2013-10-18T10:00:00,BMFBOVESPA:PETR4,5.914202
+76116,2013-10-21T09:00:00,BMFBOVESPA:PETR4,6.227559
+76117,2013-10-22T09:00:00,BMFBOVESPA:PETR4,6.118708
+76118,2013-10-23T09:00:00,BMFBOVESPA:PETR4,6.046142
+76119,2013-10-24T09:00:00,BMFBOVESPA:PETR4,6.016455
+76120,2013-10-25T09:00:00,BMFBOVESPA:PETR4,6.11541
+76121,2013-10-28T09:00:00,BMFBOVESPA:PETR4,6.560707
+76122,2013-10-29T09:00:00,BMFBOVESPA:PETR4,6.498036
+76123,2013-10-30T09:00:00,BMFBOVESPA:PETR4,6.580498
+76124,2013-10-31T09:00:00,BMFBOVESPA:PETR4,6.738826
+76125,2013-11-01T09:00:00,BMFBOVESPA:PETR4,6.550812
+76126,2013-11-04T09:00:00,BMFBOVESPA:PETR4,6.669557
+76127,2013-11-05T09:00:00,BMFBOVESPA:PETR4,6.679453
+76128,2013-11-06T09:00:00,BMFBOVESPA:PETR4,6.732229
+76129,2013-11-07T09:00:00,BMFBOVESPA:PETR4,6.59699
+76130,2013-11-08T09:00:00,BMFBOVESPA:PETR4,6.478244
+76131,2013-11-11T09:00:00,BMFBOVESPA:PETR4,6.626677
+76132,2013-11-12T09:00:00,BMFBOVESPA:PETR4,6.448558
+76133,2013-11-13T09:00:00,BMFBOVESPA:PETR4,6.5772
+76134,2013-11-14T09:00:00,BMFBOVESPA:PETR4,6.745423
+76135,2013-11-18T09:00:00,BMFBOVESPA:PETR4,7.071974
+76136,2013-11-19T09:00:00,BMFBOVESPA:PETR4,6.963124
+76137,2013-11-21T09:00:00,BMFBOVESPA:PETR4,6.893855
+76138,2013-11-22T09:00:00,BMFBOVESPA:PETR4,6.81799
+76139,2013-11-25T09:00:00,BMFBOVESPA:PETR4,6.715737
+76140,2013-11-26T09:00:00,BMFBOVESPA:PETR4,6.293529
+76141,2013-11-27T09:00:00,BMFBOVESPA:PETR4,6.257245
+76142,2013-11-28T09:00:00,BMFBOVESPA:PETR4,6.154992
+76143,2013-11-29T09:00:00,BMFBOVESPA:PETR4,6.306723
+76144,2013-12-02T09:00:00,BMFBOVESPA:PETR4,5.726188
+76145,2013-12-03T09:00:00,BMFBOVESPA:PETR4,5.775665
+76146,2013-12-04T09:00:00,BMFBOVESPA:PETR4,5.739382
+76147,2013-12-05T09:00:00,BMFBOVESPA:PETR4,5.815247
+76148,2013-12-06T09:00:00,BMFBOVESPA:PETR4,5.683307
+76149,2013-12-09T09:00:00,BMFBOVESPA:PETR4,5.689904
+76150,2013-12-10T09:00:00,BMFBOVESPA:PETR4,5.706396
+76151,2013-12-11T09:00:00,BMFBOVESPA:PETR4,5.534875
+76152,2013-12-12T09:00:00,BMFBOVESPA:PETR4,5.561263
+76153,2013-12-13T09:00:00,BMFBOVESPA:PETR4,5.617338
+76154,2013-12-16T09:00:00,BMFBOVESPA:PETR4,5.719591
+76155,2013-12-17T09:00:00,BMFBOVESPA:PETR4,5.541472
+76156,2013-12-18T09:00:00,BMFBOVESPA:PETR4,5.554666
+76157,2013-12-19T09:00:00,BMFBOVESPA:PETR4,5.689904
+76158,2013-12-20T09:00:00,BMFBOVESPA:PETR4,5.577755
+76159,2013-12-23T09:00:00,BMFBOVESPA:PETR4,5.627232
+76160,2013-12-26T09:00:00,BMFBOVESPA:PETR4,5.581054
+76161,2013-12-27T09:00:00,BMFBOVESPA:PETR4,5.584352
+76162,2013-12-30T09:00:00,BMFBOVESPA:PETR4,5.63383
+76163,2014-01-02T09:00:00,BMFBOVESPA:PETR4,5.524979
+76164,2014-01-03T09:00:00,BMFBOVESPA:PETR4,5.416129
+76165,2014-01-06T09:00:00,BMFBOVESPA:PETR4,5.482099
+76166,2014-01-07T09:00:00,BMFBOVESPA:PETR4,5.330368
+76167,2014-01-08T09:00:00,BMFBOVESPA:PETR4,5.340264
+76168,2014-01-09T09:00:00,BMFBOVESPA:PETR4,5.178637
+76169,2014-01-10T09:00:00,BMFBOVESPA:PETR4,5.267697
+76170,2014-01-13T09:00:00,BMFBOVESPA:PETR4,5.201727
+76171,2014-01-14T09:00:00,BMFBOVESPA:PETR4,5.178637
+76172,2014-01-15T09:00:00,BMFBOVESPA:PETR4,5.290787
+76173,2014-01-16T09:00:00,BMFBOVESPA:PETR4,5.142354
+76174,2014-01-17T09:00:00,BMFBOVESPA:PETR4,5.115966
+76175,2014-01-20T09:00:00,BMFBOVESPA:PETR4,5.007116
+76176,2014-01-21T09:00:00,BMFBOVESPA:PETR4,5.059892
+76177,2014-01-22T09:00:00,BMFBOVESPA:PETR4,5.224816
+76178,2014-01-23T09:00:00,BMFBOVESPA:PETR4,5.102772
+76179,2014-01-24T09:00:00,BMFBOVESPA:PETR4,4.980728
+76180,2014-01-27T09:00:00,BMFBOVESPA:PETR4,4.984026
+76181,2014-01-28T09:00:00,BMFBOVESPA:PETR4,4.964235
+76182,2014-01-29T09:00:00,BMFBOVESPA:PETR4,4.881773
+76183,2014-01-30T09:00:00,BMFBOVESPA:PETR4,4.848788
+76184,2014-01-31T09:00:00,BMFBOVESPA:PETR4,4.848788
+76185,2014-02-03T09:00:00,BMFBOVESPA:PETR4,4.568416
+76186,2014-02-04T09:00:00,BMFBOVESPA:PETR4,4.64758
+76187,2014-02-05T09:00:00,BMFBOVESPA:PETR4,4.561819
+76188,2014-02-06T09:00:00,BMFBOVESPA:PETR4,4.687162
+76189,2014-02-07T09:00:00,BMFBOVESPA:PETR4,4.766326
+76190,2014-02-10T09:00:00,BMFBOVESPA:PETR4,4.819101
+76191,2014-02-11T09:00:00,BMFBOVESPA:PETR4,4.934549
+76192,2014-02-12T09:00:00,BMFBOVESPA:PETR4,4.934549
+76193,2014-02-13T09:00:00,BMFBOVESPA:PETR4,4.819101
+76194,2014-02-14T09:00:00,BMFBOVESPA:PETR4,4.809206
+76195,2014-02-17T10:00:00,BMFBOVESPA:PETR4,4.759729
+76196,2014-02-18T10:00:00,BMFBOVESPA:PETR4,4.654177
+76197,2014-02-19T10:00:00,BMFBOVESPA:PETR4,4.683863
+76198,2014-02-20T10:00:00,BMFBOVESPA:PETR4,4.670669
+76199,2014-02-21T10:00:00,BMFBOVESPA:PETR4,4.667371
+76200,2014-02-24T10:00:00,BMFBOVESPA:PETR4,4.782818
+76201,2014-02-25T10:00:00,BMFBOVESPA:PETR4,4.677266
+76202,2014-02-26T10:00:00,BMFBOVESPA:PETR4,4.512341
+76203,2014-02-27T10:00:00,BMFBOVESPA:PETR4,4.631087
+76204,2014-02-28T10:00:00,BMFBOVESPA:PETR4,4.482655
+76205,2014-03-05T10:00:00,BMFBOVESPA:PETR4,4.3837
+76206,2014-03-06T10:00:00,BMFBOVESPA:PETR4,4.429879
+76207,2014-03-07T10:00:00,BMFBOVESPA:PETR4,4.393596
+76208,2014-03-10T10:00:00,BMFBOVESPA:PETR4,4.291342
+76209,2014-03-11T10:00:00,BMFBOVESPA:PETR4,4.324327
+76210,2014-03-12T10:00:00,BMFBOVESPA:PETR4,4.393596
+76211,2014-03-13T10:00:00,BMFBOVESPA:PETR4,4.324327
+76212,2014-03-14T10:00:00,BMFBOVESPA:PETR4,4.215477
+76213,2014-03-17T10:00:00,BMFBOVESPA:PETR4,4.146208
+76214,2014-03-18T10:00:00,BMFBOVESPA:PETR4,4.278148
+76215,2014-03-19T10:00:00,BMFBOVESPA:PETR4,4.400193
+76216,2014-03-20T10:00:00,BMFBOVESPA:PETR4,4.614595
+76217,2014-03-21T10:00:00,BMFBOVESPA:PETR4,4.62449
+76218,2014-03-24T10:00:00,BMFBOVESPA:PETR4,4.749833
+76219,2014-03-25T10:00:00,BMFBOVESPA:PETR4,4.776221
+76220,2014-03-26T10:00:00,BMFBOVESPA:PETR4,4.749833
+76221,2014-03-27T10:00:00,BMFBOVESPA:PETR4,5.135757
+76222,2014-03-28T10:00:00,BMFBOVESPA:PETR4,5.165443
+76223,2014-03-31T10:00:00,BMFBOVESPA:PETR4,5.205025
+76224,2014-04-01T10:00:00,BMFBOVESPA:PETR4,5.214921
+76225,2014-04-02T10:00:00,BMFBOVESPA:PETR4,5.462308
+76226,2014-04-03T10:00:00,BMFBOVESPA:PETR4,5.405298
+76227,2014-04-04T10:00:00,BMFBOVESPA:PETR4,5.419337
+76228,2014-04-07T10:00:00,BMFBOVESPA:PETR4,5.77735
+76229,2014-04-08T10:00:00,BMFBOVESPA:PETR4,5.612384
+76230,2014-04-09T10:00:00,BMFBOVESPA:PETR4,5.563245
+76231,2014-04-10T10:00:00,BMFBOVESPA:PETR4,5.503576
+76232,2014-04-11T10:00:00,BMFBOVESPA:PETR4,5.682583
+76233,2014-04-14T10:00:00,BMFBOVESPA:PETR4,5.591324
+76234,2014-04-15T10:00:00,BMFBOVESPA:PETR4,5.377218
+76235,2014-04-16T10:00:00,BMFBOVESPA:PETR4,5.538675
+76236,2014-04-17T10:00:00,BMFBOVESPA:PETR4,5.749271
+76237,2014-04-22T10:00:00,BMFBOVESPA:PETR4,5.601854
+76238,2014-04-23T10:00:00,BMFBOVESPA:PETR4,5.626424
+76239,2014-04-24T10:00:00,BMFBOVESPA:PETR4,5.661523
+76240,2014-04-25T10:00:00,BMFBOVESPA:PETR4,5.626424
+76241,2014-04-28T10:00:00,BMFBOVESPA:PETR4,5.81245
+76242,2014-04-29T10:00:00,BMFBOVESPA:PETR4,5.85808
+76243,2014-04-30T10:00:00,BMFBOVESPA:PETR4,5.81596
+76244,2014-05-02T10:00:00,BMFBOVESPA:PETR4,6.177483
+76245,2014-05-05T10:00:00,BMFBOVESPA:PETR4,6.166953
+76246,2014-05-06T10:00:00,BMFBOVESPA:PETR4,6.402119
+76247,2014-05-07T10:00:00,BMFBOVESPA:PETR4,6.521457
+76248,2014-05-08T10:00:00,BMFBOVESPA:PETR4,6.275761
+76249,2014-05-09T10:00:00,BMFBOVESPA:PETR4,6.202053
+76250,2014-05-12T10:00:00,BMFBOVESPA:PETR4,6.328411
+76251,2014-05-13T10:00:00,BMFBOVESPA:PETR4,6.30384
+76252,2014-05-14T10:00:00,BMFBOVESPA:PETR4,6.419669
+76253,2014-05-15T10:00:00,BMFBOVESPA:PETR4,6.328411
+76254,2014-05-16T10:00:00,BMFBOVESPA:PETR4,6.33543
+76255,2014-05-19T10:00:00,BMFBOVESPA:PETR4,6.296821
+76256,2014-05-20T10:00:00,BMFBOVESPA:PETR4,6.072185
+76257,2014-05-21T10:00:00,BMFBOVESPA:PETR4,6.128344
+76258,2014-05-22T10:00:00,BMFBOVESPA:PETR4,6.195033
+76259,2014-05-23T10:00:00,BMFBOVESPA:PETR4,6.212583
+76260,2014-05-26T10:00:00,BMFBOVESPA:PETR4,6.268742
+76261,2014-05-27T10:00:00,BMFBOVESPA:PETR4,6.138874
+76262,2014-05-28T10:00:00,BMFBOVESPA:PETR4,6.212583
+76263,2014-05-29T10:00:00,BMFBOVESPA:PETR4,6.072185
+76264,2014-05-30T10:00:00,BMFBOVESPA:PETR4,5.85808
+76265,2014-06-02T10:00:00,BMFBOVESPA:PETR4,5.82649
+76266,2014-06-03T10:00:00,BMFBOVESPA:PETR4,5.931788
+76267,2014-06-04T10:00:00,BMFBOVESPA:PETR4,5.82649
+76268,2014-06-05T10:00:00,BMFBOVESPA:PETR4,5.728212
+76269,2014-06-06T10:00:00,BMFBOVESPA:PETR4,6.205563
+76270,2014-06-09T10:00:00,BMFBOVESPA:PETR4,6.34245
+76271,2014-06-10T10:00:00,BMFBOVESPA:PETR4,6.437218
+76272,2014-06-11T10:00:00,BMFBOVESPA:PETR4,6.626754
+76273,2014-06-13T10:00:00,BMFBOVESPA:PETR4,6.665364
+76274,2014-06-16T10:00:00,BMFBOVESPA:PETR4,6.577616
+76275,2014-06-17T10:00:00,BMFBOVESPA:PETR4,6.430198
+76276,2014-06-18T10:00:00,BMFBOVESPA:PETR4,6.668874
+76277,2014-06-20T10:00:00,BMFBOVESPA:PETR4,6.563576
+76278,2014-06-23T10:00:00,BMFBOVESPA:PETR4,6.423178
+76279,2014-06-24T10:00:00,BMFBOVESPA:PETR4,6.191523
+76280,2014-06-25T10:00:00,BMFBOVESPA:PETR4,6.068676
+76281,2014-06-26T10:00:00,BMFBOVESPA:PETR4,6.079205
+76282,2014-06-27T10:00:00,BMFBOVESPA:PETR4,6.037086
+76283,2014-06-30T10:00:00,BMFBOVESPA:PETR4,6.068676
+76284,2014-07-01T10:00:00,BMFBOVESPA:PETR4,6.033576
+76285,2014-07-02T10:00:00,BMFBOVESPA:PETR4,6.009007
+76286,2014-07-03T10:00:00,BMFBOVESPA:PETR4,6.142384
+76287,2014-07-04T10:00:00,BMFBOVESPA:PETR4,6.142384
+76288,2014-07-07T10:00:00,BMFBOVESPA:PETR4,6.065166
+76289,2014-07-08T10:00:00,BMFBOVESPA:PETR4,6.082715
+76290,2014-07-10T10:00:00,BMFBOVESPA:PETR4,6.35649
+76291,2014-07-11T10:00:00,BMFBOVESPA:PETR4,6.416159
+76292,2014-07-14T10:00:00,BMFBOVESPA:PETR4,6.703973
+76293,2014-07-15T10:00:00,BMFBOVESPA:PETR4,6.760132
+76294,2014-07-16T10:00:00,BMFBOVESPA:PETR4,6.777681
+76295,2014-07-17T10:00:00,BMFBOVESPA:PETR4,6.86543
+76296,2014-07-18T10:00:00,BMFBOVESPA:PETR4,7.202384
+76297,2014-07-21T10:00:00,BMFBOVESPA:PETR4,7.335761
+76298,2014-07-22T10:00:00,BMFBOVESPA:PETR4,7.38841
+76299,2014-07-23T10:00:00,BMFBOVESPA:PETR4,7.111125
+76300,2014-07-24T10:00:00,BMFBOVESPA:PETR4,7.128675
+76301,2014-07-25T10:00:00,BMFBOVESPA:PETR4,7.191854
+76302,2014-07-28T10:00:00,BMFBOVESPA:PETR4,7.072516
+76303,2014-07-29T10:00:00,BMFBOVESPA:PETR4,6.88649
+76304,2014-07-30T10:00:00,BMFBOVESPA:PETR4,6.967218
+76305,2014-07-31T10:00:00,BMFBOVESPA:PETR4,6.703973
+76306,2014-08-01T10:00:00,BMFBOVESPA:PETR4,6.672384
+76307,2014-08-04T10:00:00,BMFBOVESPA:PETR4,6.826821
+76308,2014-08-05T10:00:00,BMFBOVESPA:PETR4,6.91457
+76309,2014-08-06T10:00:00,BMFBOVESPA:PETR4,7.128675
+76310,2014-08-07T10:00:00,BMFBOVESPA:PETR4,7.072516
+76311,2014-08-08T10:00:00,BMFBOVESPA:PETR4,6.777681
+76312,2014-08-11T10:00:00,BMFBOVESPA:PETR4,7.069006
+76313,2014-08-12T10:00:00,BMFBOVESPA:PETR4,6.904039
+76314,2014-08-13T10:00:00,BMFBOVESPA:PETR4,6.560066
+76315,2014-08-14T10:00:00,BMFBOVESPA:PETR4,6.528476
+76316,2014-08-15T10:00:00,BMFBOVESPA:PETR4,7.040926
+76317,2014-08-18T10:00:00,BMFBOVESPA:PETR4,7.160265
+76318,2014-08-19T10:00:00,BMFBOVESPA:PETR4,7.339271
+76319,2014-08-20T10:00:00,BMFBOVESPA:PETR4,7.497219
+76320,2014-08-21T10:00:00,BMFBOVESPA:PETR4,7.476158
+76321,2014-08-22T10:00:00,BMFBOVESPA:PETR4,7.342781
+76322,2014-08-25T10:00:00,BMFBOVESPA:PETR4,7.735894
+76323,2014-08-26T10:00:00,BMFBOVESPA:PETR4,7.665695
+76324,2014-08-27T10:00:00,BMFBOVESPA:PETR4,8.016688
+76325,2014-08-28T10:00:00,BMFBOVESPA:PETR4,8.002648
+76326,2014-08-29T10:00:00,BMFBOVESPA:PETR4,8.195695
+76327,2014-09-01T10:00:00,BMFBOVESPA:PETR4,8.364172
+76328,2014-09-02T10:00:00,BMFBOVESPA:PETR4,8.620397
+76329,2014-09-03T10:00:00,BMFBOVESPA:PETR4,8.406291
+76330,2014-09-04T10:00:00,BMFBOVESPA:PETR4,7.999139
+76331,2014-09-05T10:00:00,BMFBOVESPA:PETR4,8.009668
+76332,2014-09-08T10:00:00,BMFBOVESPA:PETR4,7.616556
+76333,2014-09-09T10:00:00,BMFBOVESPA:PETR4,7.539337
+76334,2014-09-10T10:00:00,BMFBOVESPA:PETR4,7.353311
+76335,2014-09-11T10:00:00,BMFBOVESPA:PETR4,7.444569
+76336,2014-09-12T10:00:00,BMFBOVESPA:PETR4,7.069006
+76337,2014-09-15T10:00:00,BMFBOVESPA:PETR4,7.212913
+76338,2014-09-16T10:00:00,BMFBOVESPA:PETR4,7.563907
+76339,2014-09-17T10:00:00,BMFBOVESPA:PETR4,7.763973
+76340,2014-09-18T10:00:00,BMFBOVESPA:PETR4,7.472649
+76341,2014-09-19T10:00:00,BMFBOVESPA:PETR4,7.339271
+76342,2014-09-22T10:00:00,BMFBOVESPA:PETR4,7.226953
+76343,2014-09-23T10:00:00,BMFBOVESPA:PETR4,7.065496
+76344,2014-09-24T10:00:00,BMFBOVESPA:PETR4,7.100596
+76345,2014-09-25T10:00:00,BMFBOVESPA:PETR4,6.963708
+76346,2014-09-26T10:00:00,BMFBOVESPA:PETR4,7.349801
+76347,2014-09-29T10:00:00,BMFBOVESPA:PETR4,6.528476
+76348,2014-09-30T10:00:00,BMFBOVESPA:PETR4,6.34947
+76349,2014-10-01T10:00:00,BMFBOVESPA:PETR4,5.998477
+76350,2014-10-02T10:00:00,BMFBOVESPA:PETR4,6.072185
+76351,2014-10-03T10:00:00,BMFBOVESPA:PETR4,6.440728
+76352,2014-10-06T10:00:00,BMFBOVESPA:PETR4,7.156754
+76353,2014-10-07T10:00:00,BMFBOVESPA:PETR4,7.444569
+76354,2014-10-08T10:00:00,BMFBOVESPA:PETR4,7.318212
+76355,2014-10-09T10:00:00,BMFBOVESPA:PETR4,7.44106
+76356,2014-10-10T10:00:00,BMFBOVESPA:PETR4,7.026887
+76357,2014-10-13T10:00:00,BMFBOVESPA:PETR4,7.767483
+76358,2014-10-14T10:00:00,BMFBOVESPA:PETR4,7.599006
+76359,2014-10-15T10:00:00,BMFBOVESPA:PETR4,7.072516
+76360,2014-10-16T10:00:00,BMFBOVESPA:PETR4,6.546026
+76361,2014-10-17T10:00:00,BMFBOVESPA:PETR4,6.700463
+76362,2014-10-20T09:00:00,BMFBOVESPA:PETR4,6.310861
+76363,2014-10-21T09:00:00,BMFBOVESPA:PETR4,5.854569
+76364,2014-10-22T09:00:00,BMFBOVESPA:PETR4,5.83
+76365,2014-10-23T09:00:00,BMFBOVESPA:PETR4,5.408808
+76366,2014-10-24T09:00:00,BMFBOVESPA:PETR4,5.721191
+76367,2014-10-27T09:00:00,BMFBOVESPA:PETR4,5.015695
+76368,2014-10-28T09:00:00,BMFBOVESPA:PETR4,5.27543
+76369,2014-10-29T09:00:00,BMFBOVESPA:PETR4,4.920927
+76370,2014-10-30T09:00:00,BMFBOVESPA:PETR4,5.026225
+76371,2014-10-31T09:00:00,BMFBOVESPA:PETR4,5.363179
+76372,2014-11-03T09:00:00,BMFBOVESPA:PETR4,5.212251
+76373,2014-11-04T09:00:00,BMFBOVESPA:PETR4,5.201722
+76374,2014-11-05T09:00:00,BMFBOVESPA:PETR4,5.054304
+76375,2014-11-06T09:00:00,BMFBOVESPA:PETR4,4.934967
+76376,2014-11-07T09:00:00,BMFBOVESPA:PETR4,5.008675
+76377,2014-11-10T09:00:00,BMFBOVESPA:PETR4,4.906887
+76378,2014-11-11T09:00:00,BMFBOVESPA:PETR4,4.913907
+76379,2014-11-12T09:00:00,BMFBOVESPA:PETR4,4.952516
+76380,2014-11-13T09:00:00,BMFBOVESPA:PETR4,4.77351
+76381,2014-11-14T09:00:00,BMFBOVESPA:PETR4,4.633112
+76382,2014-11-17T09:00:00,BMFBOVESPA:PETR4,4.422516
+76383,2014-11-18T09:00:00,BMFBOVESPA:PETR4,4.369867
+76384,2014-11-19T09:00:00,BMFBOVESPA:PETR4,4.485695
+76385,2014-11-21T09:00:00,BMFBOVESPA:PETR4,5.019205
+76386,2014-11-24T09:00:00,BMFBOVESPA:PETR4,4.987616
+76387,2014-11-25T09:00:00,BMFBOVESPA:PETR4,4.966556
+76388,2014-11-26T09:00:00,BMFBOVESPA:PETR4,4.949006
+76389,2014-11-27T09:00:00,BMFBOVESPA:PETR4,4.717351
+76390,2014-11-28T09:00:00,BMFBOVESPA:PETR4,4.492715
+76391,2014-12-01T09:00:00,BMFBOVESPA:PETR4,4.324238
+76392,2014-12-02T09:00:00,BMFBOVESPA:PETR4,4.257549
+76393,2014-12-03T09:00:00,BMFBOVESPA:PETR4,4.468145
+76394,2014-12-04T09:00:00,BMFBOVESPA:PETR4,4.292649
+76395,2014-12-05T09:00:00,BMFBOVESPA:PETR4,4.303179
+76396,2014-12-08T09:00:00,BMFBOVESPA:PETR4,4.036424
+76397,2014-12-09T09:00:00,BMFBOVESPA:PETR4,3.987285
+76398,2014-12-10T09:00:00,BMFBOVESPA:PETR4,3.801258
+76399,2014-12-11T09:00:00,BMFBOVESPA:PETR4,3.797748
+76400,2014-12-12T09:00:00,BMFBOVESPA:PETR4,3.548543
+76401,2014-12-15T09:00:00,BMFBOVESPA:PETR4,3.222119
+76402,2014-12-16T09:00:00,BMFBOVESPA:PETR4,3.292318
+76403,2014-12-17T09:00:00,BMFBOVESPA:PETR4,3.390596
+76404,2014-12-18T09:00:00,BMFBOVESPA:PETR4,3.320397
+76405,2014-12-19T09:00:00,BMFBOVESPA:PETR4,3.450265
+76406,2014-12-22T09:00:00,BMFBOVESPA:PETR4,3.622251
+76407,2014-12-23T09:00:00,BMFBOVESPA:PETR4,3.850397
+76408,2014-12-26T09:00:00,BMFBOVESPA:PETR4,3.615232
+76409,2014-12-29T09:00:00,BMFBOVESPA:PETR4,3.608212
+76410,2014-12-30T09:00:00,BMFBOVESPA:PETR4,3.516953
+76411,2015-01-02T09:00:00,BMFBOVESPA:PETR4,3.285298
+76412,2015-01-05T09:00:00,BMFBOVESPA:PETR4,3.022053
+76413,2015-01-06T09:00:00,BMFBOVESPA:PETR4,2.923775
+76414,2015-01-07T09:00:00,BMFBOVESPA:PETR4,3.043112
+76415,2015-01-08T09:00:00,BMFBOVESPA:PETR4,3.222119
+76416,2015-01-09T09:00:00,BMFBOVESPA:PETR4,3.299337
+76417,2015-01-12T09:00:00,BMFBOVESPA:PETR4,3.127351
+76418,2015-01-13T09:00:00,BMFBOVESPA:PETR4,3.15894
+76419,2015-01-14T09:00:00,BMFBOVESPA:PETR4,3.067682
+76420,2015-01-15T09:00:00,BMFBOVESPA:PETR4,3.278278
+76421,2015-01-16T09:00:00,BMFBOVESPA:PETR4,3.313377
+76422,2015-01-19T09:00:00,BMFBOVESPA:PETR4,3.225629
+76423,2015-01-20T09:00:00,BMFBOVESPA:PETR4,3.271258
+76424,2015-01-21T09:00:00,BMFBOVESPA:PETR4,3.446755
+76425,2015-01-22T09:00:00,BMFBOVESPA:PETR4,3.597682
+76426,2015-01-23T09:00:00,BMFBOVESPA:PETR4,3.509934
+76427,2015-01-26T09:00:00,BMFBOVESPA:PETR4,3.478344
+76428,2015-01-27T09:00:00,BMFBOVESPA:PETR4,3.569602
+76429,2015-01-28T09:00:00,BMFBOVESPA:PETR4,3.16947
+76430,2015-01-29T09:00:00,BMFBOVESPA:PETR4,3.071192
+76431,2015-01-30T09:00:00,BMFBOVESPA:PETR4,2.871126
+76432,2015-02-02T09:00:00,BMFBOVESPA:PETR4,3.039602
+76433,2015-02-03T09:00:00,BMFBOVESPA:PETR4,3.509934
+76434,2015-02-04T09:00:00,BMFBOVESPA:PETR4,3.516953
+76435,2015-02-05T09:00:00,BMFBOVESPA:PETR4,3.439735
+76436,2015-02-06T09:00:00,BMFBOVESPA:PETR4,3.201059
+76437,2015-02-09T09:00:00,BMFBOVESPA:PETR4,3.257218
+76438,2015-02-10T09:00:00,BMFBOVESPA:PETR4,3.130861
+76439,2015-02-11T09:00:00,BMFBOVESPA:PETR4,3.16947
+76440,2015-02-12T09:00:00,BMFBOVESPA:PETR4,3.334437
+76441,2015-02-13T09:00:00,BMFBOVESPA:PETR4,3.506424
+76442,2015-02-18T09:00:00,BMFBOVESPA:PETR4,3.552053
+76443,2015-02-19T09:00:00,BMFBOVESPA:PETR4,3.422185
+76444,2015-02-20T09:00:00,BMFBOVESPA:PETR4,3.394106
+76445,2015-02-23T10:00:00,BMFBOVESPA:PETR4,3.330927
+76446,2015-02-24T10:00:00,BMFBOVESPA:PETR4,3.460794
+76447,2015-02-25T10:00:00,BMFBOVESPA:PETR4,3.292318
+76448,2015-02-26T10:00:00,BMFBOVESPA:PETR4,3.253709
+76449,2015-02-27T10:00:00,BMFBOVESPA:PETR4,3.359006
+76450,2015-03-02T10:00:00,BMFBOVESPA:PETR4,3.299337
+76451,2015-03-03T10:00:00,BMFBOVESPA:PETR4,3.369536
+76452,2015-03-04T10:00:00,BMFBOVESPA:PETR4,3.232649
+76453,2015-03-05T10:00:00,BMFBOVESPA:PETR4,3.257218
+76454,2015-03-06T10:00:00,BMFBOVESPA:PETR4,3.243179
+76455,2015-03-09T10:00:00,BMFBOVESPA:PETR4,3.127351
+76456,2015-03-10T10:00:00,BMFBOVESPA:PETR4,3.000993
+76457,2015-03-11T10:00:00,BMFBOVESPA:PETR4,3.085232
+76458,2015-03-12T10:00:00,BMFBOVESPA:PETR4,2.983444
+76459,2015-03-13T10:00:00,BMFBOVESPA:PETR4,2.913245
+76460,2015-03-16T10:00:00,BMFBOVESPA:PETR4,2.969404
+76461,2015-03-17T10:00:00,BMFBOVESPA:PETR4,3.120331
+76462,2015-03-18T10:00:00,BMFBOVESPA:PETR4,3.253709
+76463,2015-03-19T10:00:00,BMFBOVESPA:PETR4,3.123841
+76464,2015-03-20T10:00:00,BMFBOVESPA:PETR4,3.281788
+76465,2015-03-23T10:00:00,BMFBOVESPA:PETR4,3.281788
+76466,2015-03-24T10:00:00,BMFBOVESPA:PETR4,3.295828
+76467,2015-03-25T10:00:00,BMFBOVESPA:PETR4,3.453775
+76468,2015-03-26T10:00:00,BMFBOVESPA:PETR4,3.281788
+76469,2015-03-27T10:00:00,BMFBOVESPA:PETR4,3.292318
+76470,2015-03-30T10:00:00,BMFBOVESPA:PETR4,3.411656
+76471,2015-03-31T10:00:00,BMFBOVESPA:PETR4,3.415165
+76472,2015-04-01T10:00:00,BMFBOVESPA:PETR4,3.583642
+76473,2015-04-02T10:00:00,BMFBOVESPA:PETR4,3.762649
+76474,2015-04-06T10:00:00,BMFBOVESPA:PETR4,3.752119
+76475,2015-04-07T10:00:00,BMFBOVESPA:PETR4,3.822318
+76476,2015-04-08T10:00:00,BMFBOVESPA:PETR4,3.72053
+76477,2015-04-09T10:00:00,BMFBOVESPA:PETR4,4.057483
+76478,2015-04-10T10:00:00,BMFBOVESPA:PETR4,4.148742
+76479,2015-04-13T10:00:00,BMFBOVESPA:PETR4,4.306689
+76480,2015-04-14T10:00:00,BMFBOVESPA:PETR4,4.383907
+76481,2015-04-15T10:00:00,BMFBOVESPA:PETR4,4.678741
+76482,2015-04-16T10:00:00,BMFBOVESPA:PETR4,4.538344
+76483,2015-04-17T10:00:00,BMFBOVESPA:PETR4,4.566424
+76484,2015-04-20T10:00:00,BMFBOVESPA:PETR4,4.594503
+76485,2015-04-22T10:00:00,BMFBOVESPA:PETR4,4.605033
+76486,2015-04-23T10:00:00,BMFBOVESPA:PETR4,4.534834
+76487,2015-04-24T10:00:00,BMFBOVESPA:PETR4,4.654172
+76488,2015-04-27T10:00:00,BMFBOVESPA:PETR4,4.415496
+76489,2015-04-28T10:00:00,BMFBOVESPA:PETR4,4.485695
+76490,2015-04-29T10:00:00,BMFBOVESPA:PETR4,4.499735
+76491,2015-04-30T10:00:00,BMFBOVESPA:PETR4,4.580463
+76492,2015-05-04T10:00:00,BMFBOVESPA:PETR4,4.843708
+76493,2015-05-05T10:00:00,BMFBOVESPA:PETR4,5.047285
+76494,2015-05-06T10:00:00,BMFBOVESPA:PETR4,4.787549
+76495,2015-05-07T10:00:00,BMFBOVESPA:PETR4,4.808609
+76496,2015-05-08T10:00:00,BMFBOVESPA:PETR4,4.74543
+76497,2015-05-11T10:00:00,BMFBOVESPA:PETR4,4.815629
+76498,2015-05-12T10:00:00,BMFBOVESPA:PETR4,4.840198
+76499,2015-05-13T10:00:00,BMFBOVESPA:PETR4,4.903377
+76500,2015-05-14T10:00:00,BMFBOVESPA:PETR4,4.875298
+76501,2015-05-15T10:00:00,BMFBOVESPA:PETR4,4.934967
+76502,2015-05-18T10:00:00,BMFBOVESPA:PETR4,4.836688
+76503,2015-05-19T10:00:00,BMFBOVESPA:PETR4,4.531324
+76504,2015-05-20T10:00:00,BMFBOVESPA:PETR4,4.524304
+76505,2015-05-21T10:00:00,BMFBOVESPA:PETR4,4.720861
+76506,2015-05-22T10:00:00,BMFBOVESPA:PETR4,4.590993
+76507,2015-05-25T10:00:00,BMFBOVESPA:PETR4,4.492715
+76508,2015-05-26T10:00:00,BMFBOVESPA:PETR4,4.348808
+76509,2015-05-27T10:00:00,BMFBOVESPA:PETR4,4.404967
+76510,2015-05-28T10:00:00,BMFBOVESPA:PETR4,4.447086
+76511,2015-05-29T10:00:00,BMFBOVESPA:PETR4,4.327748
+76512,2015-06-01T10:00:00,BMFBOVESPA:PETR4,4.341788
+76513,2015-06-02T10:00:00,BMFBOVESPA:PETR4,4.506755
+76514,2015-06-03T10:00:00,BMFBOVESPA:PETR4,4.503245
+76515,2015-06-05T10:00:00,BMFBOVESPA:PETR4,4.408477
+76516,2015-06-08T10:00:00,BMFBOVESPA:PETR4,4.411987
+76517,2015-06-09T10:00:00,BMFBOVESPA:PETR4,4.552384
+76518,2015-06-10T10:00:00,BMFBOVESPA:PETR4,4.580463
+76519,2015-06-11T10:00:00,BMFBOVESPA:PETR4,4.580463
+76520,2015-06-12T10:00:00,BMFBOVESPA:PETR4,4.569934
+76521,2015-06-15T10:00:00,BMFBOVESPA:PETR4,4.559404
+76522,2015-06-16T10:00:00,BMFBOVESPA:PETR4,4.685761
+76523,2015-06-17T10:00:00,BMFBOVESPA:PETR4,4.629602
+76524,2015-06-18T10:00:00,BMFBOVESPA:PETR4,4.717351
+76525,2015-06-19T10:00:00,BMFBOVESPA:PETR4,4.622583
+76526,2015-06-22T10:00:00,BMFBOVESPA:PETR4,4.633112
+76527,2015-06-23T10:00:00,BMFBOVESPA:PETR4,4.552384
+76528,2015-06-24T10:00:00,BMFBOVESPA:PETR4,4.633112
+76529,2015-06-25T10:00:00,BMFBOVESPA:PETR4,4.422516
+76530,2015-06-26T10:00:00,BMFBOVESPA:PETR4,4.636622
+76531,2015-06-29T10:00:00,BMFBOVESPA:PETR4,4.475165
+76532,2015-06-30T10:00:00,BMFBOVESPA:PETR4,4.461126
+76533,2015-07-01T10:00:00,BMFBOVESPA:PETR4,4.275099
+76534,2015-07-02T10:00:00,BMFBOVESPA:PETR4,4.317218
+76535,2015-07-03T10:00:00,BMFBOVESPA:PETR4,4.117152
+76536,2015-07-06T10:00:00,BMFBOVESPA:PETR4,4.029404
+76537,2015-07-07T10:00:00,BMFBOVESPA:PETR4,4.134702
+76538,2015-07-08T10:00:00,BMFBOVESPA:PETR4,4.053973
+76539,2015-07-10T10:00:00,BMFBOVESPA:PETR4,4.138212
+76540,2015-07-13T10:00:00,BMFBOVESPA:PETR4,4.148742
+76541,2015-07-14T10:00:00,BMFBOVESPA:PETR4,4.21192
+76542,2015-07-15T10:00:00,BMFBOVESPA:PETR4,4.141722
+76543,2015-07-16T10:00:00,BMFBOVESPA:PETR4,4.183841
+76544,2015-07-17T10:00:00,BMFBOVESPA:PETR4,4.001324
+76545,2015-07-20T10:00:00,BMFBOVESPA:PETR4,3.787218
+76546,2015-07-21T10:00:00,BMFBOVESPA:PETR4,3.780198
+76547,2015-07-22T10:00:00,BMFBOVESPA:PETR4,3.636291
+76548,2015-07-23T10:00:00,BMFBOVESPA:PETR4,3.569602
+76549,2015-07-24T10:00:00,BMFBOVESPA:PETR4,3.523973
+76550,2015-07-27T10:00:00,BMFBOVESPA:PETR4,3.337947
+76551,2015-07-28T10:00:00,BMFBOVESPA:PETR4,3.499404
+76552,2015-07-29T10:00:00,BMFBOVESPA:PETR4,3.762649
+76553,2015-07-30T10:00:00,BMFBOVESPA:PETR4,3.6749
+76554,2015-07-31T10:00:00,BMFBOVESPA:PETR4,3.68543
+76555,2015-08-03T10:00:00,BMFBOVESPA:PETR4,3.516953
+76556,2015-08-04T10:00:00,BMFBOVESPA:PETR4,3.573112
+76557,2015-08-05T10:00:00,BMFBOVESPA:PETR4,3.513444
+76558,2015-08-06T10:00:00,BMFBOVESPA:PETR4,3.622251
+76559,2015-08-07T10:00:00,BMFBOVESPA:PETR4,3.401126
+76560,2015-08-10T10:00:00,BMFBOVESPA:PETR4,3.492384
+76561,2015-08-11T10:00:00,BMFBOVESPA:PETR4,3.450265
+76562,2015-08-12T10:00:00,BMFBOVESPA:PETR4,3.467814
+76563,2015-08-13T10:00:00,BMFBOVESPA:PETR4,3.337947
+76564,2015-08-14T10:00:00,BMFBOVESPA:PETR4,3.264238
+76565,2015-08-17T10:00:00,BMFBOVESPA:PETR4,3.201059
+76566,2015-08-18T10:00:00,BMFBOVESPA:PETR4,3.15894
+76567,2015-08-19T10:00:00,BMFBOVESPA:PETR4,3.085232
+76568,2015-08-20T10:00:00,BMFBOVESPA:PETR4,3.064172
+76569,2015-08-21T10:00:00,BMFBOVESPA:PETR4,2.913245
+76570,2015-08-24T10:00:00,BMFBOVESPA:PETR4,2.723709
+76571,2015-08-25T10:00:00,BMFBOVESPA:PETR4,2.772848
+76572,2015-08-26T10:00:00,BMFBOVESPA:PETR4,2.846556
+76573,2015-08-27T10:00:00,BMFBOVESPA:PETR4,3.120331
+76574,2015-08-28T10:00:00,BMFBOVESPA:PETR4,3.15894
+76575,2015-08-31T10:00:00,BMFBOVESPA:PETR4,3.225629
+76576,2015-09-01T10:00:00,BMFBOVESPA:PETR4,3.015033
+76577,2015-09-02T10:00:00,BMFBOVESPA:PETR4,3.095761
+76578,2015-09-03T10:00:00,BMFBOVESPA:PETR4,3.074702
+76579,2015-09-04T10:00:00,BMFBOVESPA:PETR4,2.986954
+76580,2015-09-08T10:00:00,BMFBOVESPA:PETR4,3.032583
+76581,2015-09-09T10:00:00,BMFBOVESPA:PETR4,2.944834
+76582,2015-09-10T10:00:00,BMFBOVESPA:PETR4,2.797417
+76583,2015-09-11T10:00:00,BMFBOVESPA:PETR4,2.688609
+76584,2015-09-14T10:00:00,BMFBOVESPA:PETR4,2.709669
+76585,2015-09-15T10:00:00,BMFBOVESPA:PETR4,2.685099
+76586,2015-09-16T10:00:00,BMFBOVESPA:PETR4,2.857086
+76587,2015-09-17T10:00:00,BMFBOVESPA:PETR4,2.758808
+76588,2015-09-18T10:00:00,BMFBOVESPA:PETR4,2.667549
+76589,2015-09-21T10:00:00,BMFBOVESPA:PETR4,2.562252
+76590,2015-09-22T10:00:00,BMFBOVESPA:PETR4,2.446424
+76591,2015-09-23T10:00:00,BMFBOVESPA:PETR4,2.393775
+76592,2015-09-24T10:00:00,BMFBOVESPA:PETR4,2.442914
+76593,2015-09-25T10:00:00,BMFBOVESPA:PETR4,2.393775
+76594,2015-09-28T10:00:00,BMFBOVESPA:PETR4,2.260397
+76595,2015-09-29T10:00:00,BMFBOVESPA:PETR4,2.313046
+76596,2015-09-30T10:00:00,BMFBOVESPA:PETR4,2.541192
+76597,2015-10-01T10:00:00,BMFBOVESPA:PETR4,2.463973
+76598,2015-10-02T10:00:00,BMFBOVESPA:PETR4,2.727218
+76599,2015-10-05T10:00:00,BMFBOVESPA:PETR4,2.744768
+76600,2015-10-06T10:00:00,BMFBOVESPA:PETR4,2.874635
+76601,2015-10-07T10:00:00,BMFBOVESPA:PETR4,2.972914
+76602,2015-10-08T10:00:00,BMFBOVESPA:PETR4,3.071192
+76603,2015-10-09T10:00:00,BMFBOVESPA:PETR4,3.088742
+76604,2015-10-13T10:00:00,BMFBOVESPA:PETR4,2.853576
+76605,2015-10-14T10:00:00,BMFBOVESPA:PETR4,2.793907
+76606,2015-10-15T10:00:00,BMFBOVESPA:PETR4,2.807947
+76607,2015-10-16T10:00:00,BMFBOVESPA:PETR4,2.790397
+76608,2015-10-19T09:00:00,BMFBOVESPA:PETR4,2.790397
+76609,2015-10-20T09:00:00,BMFBOVESPA:PETR4,2.825497
+76610,2015-10-21T09:00:00,BMFBOVESPA:PETR4,2.720199
+76611,2015-10-22T09:00:00,BMFBOVESPA:PETR4,2.814967
+76612,2015-10-23T09:00:00,BMFBOVESPA:PETR4,2.804437
+76613,2015-10-26T09:00:00,BMFBOVESPA:PETR4,2.755298
+76614,2015-10-27T09:00:00,BMFBOVESPA:PETR4,2.667549
+76615,2015-10-28T09:00:00,BMFBOVESPA:PETR4,2.702649
+76616,2015-10-29T09:00:00,BMFBOVESPA:PETR4,2.671059
+76617,2015-10-30T09:00:00,BMFBOVESPA:PETR4,2.706159
+76618,2015-11-03T09:00:00,BMFBOVESPA:PETR4,2.976424
+76619,2015-11-04T09:00:00,BMFBOVESPA:PETR4,2.836026
+76620,2015-11-05T09:00:00,BMFBOVESPA:PETR4,2.846556
+76621,2015-11-06T09:00:00,BMFBOVESPA:PETR4,2.744768
+76622,2015-11-09T09:00:00,BMFBOVESPA:PETR4,2.681589
+76623,2015-11-10T09:00:00,BMFBOVESPA:PETR4,2.671059
+76624,2015-11-11T09:00:00,BMFBOVESPA:PETR4,2.709669
+76625,2015-11-12T09:00:00,BMFBOVESPA:PETR4,2.66053
+76626,2015-11-13T09:00:00,BMFBOVESPA:PETR4,2.551722
+76627,2015-11-16T09:00:00,BMFBOVESPA:PETR4,2.702649
+76628,2015-11-17T09:00:00,BMFBOVESPA:PETR4,2.723709
+76629,2015-11-18T09:00:00,BMFBOVESPA:PETR4,2.744768
+76630,2015-11-19T09:00:00,BMFBOVESPA:PETR4,2.751788
+76631,2015-11-23T09:00:00,BMFBOVESPA:PETR4,2.836026
+76632,2015-11-24T09:00:00,BMFBOVESPA:PETR4,2.983444
+76633,2015-11-25T09:00:00,BMFBOVESPA:PETR4,2.772848
+76634,2015-11-26T09:00:00,BMFBOVESPA:PETR4,2.779867
+76635,2015-11-27T09:00:00,BMFBOVESPA:PETR4,2.667549
+76636,2015-11-30T09:00:00,BMFBOVESPA:PETR4,2.692119
+76637,2015-12-01T09:00:00,BMFBOVESPA:PETR4,2.62894
+76638,2015-12-02T09:00:00,BMFBOVESPA:PETR4,2.63947
+76639,2015-12-03T09:00:00,BMFBOVESPA:PETR4,2.800927
+76640,2015-12-04T09:00:00,BMFBOVESPA:PETR4,2.63947
+76641,2015-12-07T09:00:00,BMFBOVESPA:PETR4,2.523642
+76642,2015-12-08T09:00:00,BMFBOVESPA:PETR4,2.502583
+76643,2015-12-09T09:00:00,BMFBOVESPA:PETR4,2.685099
+76644,2015-12-10T09:00:00,BMFBOVESPA:PETR4,2.6149
+76645,2015-12-11T09:00:00,BMFBOVESPA:PETR4,2.544702
+76646,2015-12-14T09:00:00,BMFBOVESPA:PETR4,2.530662
+76647,2015-12-15T09:00:00,BMFBOVESPA:PETR4,2.604371
+76648,2015-12-16T09:00:00,BMFBOVESPA:PETR4,2.558742
+76649,2015-12-17T09:00:00,BMFBOVESPA:PETR4,2.527152
+76650,2015-12-18T09:00:00,BMFBOVESPA:PETR4,2.463973
+76651,2015-12-21T09:00:00,BMFBOVESPA:PETR4,2.330596
+76652,2015-12-22T09:00:00,BMFBOVESPA:PETR4,2.383245
+76653,2015-12-23T09:00:00,BMFBOVESPA:PETR4,2.432384
+76654,2015-12-28T09:00:00,BMFBOVESPA:PETR4,2.351655
+76655,2015-12-29T09:00:00,BMFBOVESPA:PETR4,2.348146
+76656,2015-12-30T09:00:00,BMFBOVESPA:PETR4,2.351655
+76657,2016-01-04T09:00:00,BMFBOVESPA:PETR4,2.411324
+76658,2016-01-05T09:00:00,BMFBOVESPA:PETR4,2.344636
+76659,2016-01-06T09:00:00,BMFBOVESPA:PETR4,2.246358
+76660,2016-01-07T09:00:00,BMFBOVESPA:PETR4,2.197218
+76661,2016-01-08T09:00:00,BMFBOVESPA:PETR4,2.200728
+76662,2016-01-11T09:00:00,BMFBOVESPA:PETR4,2.13755
+76663,2016-01-12T09:00:00,BMFBOVESPA:PETR4,1.940993
+76664,2016-01-13T09:00:00,BMFBOVESPA:PETR4,1.849735
+76665,2016-01-14T09:00:00,BMFBOVESPA:PETR4,1.997152
+76666,2016-01-15T09:00:00,BMFBOVESPA:PETR4,1.814636
+76667,2016-01-18T09:00:00,BMFBOVESPA:PETR4,1.684768
+76668,2016-01-19T09:00:00,BMFBOVESPA:PETR4,1.635629
+76669,2016-01-20T09:00:00,BMFBOVESPA:PETR4,1.554901
+76670,2016-01-21T09:00:00,BMFBOVESPA:PETR4,1.57947
+76671,2016-01-22T09:00:00,BMFBOVESPA:PETR4,1.547881
+76672,2016-01-26T09:00:00,BMFBOVESPA:PETR4,1.474172
+76673,2016-01-27T09:00:00,BMFBOVESPA:PETR4,1.60404
+76674,2016-01-28T09:00:00,BMFBOVESPA:PETR4,1.614569
+76675,2016-01-29T09:00:00,BMFBOVESPA:PETR4,1.698808
+76676,2016-02-01T09:00:00,BMFBOVESPA:PETR4,1.656689
+76677,2016-02-02T09:00:00,BMFBOVESPA:PETR4,1.509272
+76678,2016-02-03T09:00:00,BMFBOVESPA:PETR4,1.57596
+76679,2016-02-04T09:00:00,BMFBOVESPA:PETR4,1.660199
+76680,2016-02-05T09:00:00,BMFBOVESPA:PETR4,1.59351
+76681,2016-02-10T09:00:00,BMFBOVESPA:PETR4,1.512781
+76682,2016-02-11T09:00:00,BMFBOVESPA:PETR4,1.484702
+76683,2016-02-12T09:00:00,BMFBOVESPA:PETR4,1.56192
+76684,2016-02-15T09:00:00,BMFBOVESPA:PETR4,1.58649
+76685,2016-02-16T09:00:00,BMFBOVESPA:PETR4,1.558411
+76686,2016-02-17T09:00:00,BMFBOVESPA:PETR4,1.642649
+76687,2016-02-18T09:00:00,BMFBOVESPA:PETR4,1.61106
+76688,2016-02-19T09:00:00,BMFBOVESPA:PETR4,1.56543
+76689,2016-02-22T10:00:00,BMFBOVESPA:PETR4,1.740927
+76690,2016-02-23T10:00:00,BMFBOVESPA:PETR4,1.719867
+76691,2016-02-24T10:00:00,BMFBOVESPA:PETR4,1.702318
+76692,2016-02-25T10:00:00,BMFBOVESPA:PETR4,1.726887
+76693,2016-02-26T10:00:00,BMFBOVESPA:PETR4,1.712848
+76694,2016-02-29T10:00:00,BMFBOVESPA:PETR4,1.804106
+76695,2016-03-01T10:00:00,BMFBOVESPA:PETR4,1.863775
+76696,2016-03-02T10:00:00,BMFBOVESPA:PETR4,1.983113
+76697,2016-03-03T10:00:00,BMFBOVESPA:PETR4,2.306026
+76698,2016-03-04T10:00:00,BMFBOVESPA:PETR4,2.534172
+76699,2016-03-07T10:00:00,BMFBOVESPA:PETR4,2.586821
+76700,2016-03-08T10:00:00,BMFBOVESPA:PETR4,2.62192
+76701,2016-03-09T10:00:00,BMFBOVESPA:PETR4,2.667549
+76702,2016-03-10T10:00:00,BMFBOVESPA:PETR4,2.790397
+76703,2016-03-11T10:00:00,BMFBOVESPA:PETR4,2.839536
+76704,2016-03-14T10:00:00,BMFBOVESPA:PETR4,2.597351
+76705,2016-03-15T10:00:00,BMFBOVESPA:PETR4,2.320066
+76706,2016-03-16T10:00:00,BMFBOVESPA:PETR4,2.537682
+76707,2016-03-17T10:00:00,BMFBOVESPA:PETR4,2.843046
+76708,2016-03-18T10:00:00,BMFBOVESPA:PETR4,2.850066
+76709,2016-03-21T10:00:00,BMFBOVESPA:PETR4,2.829007
+76710,2016-03-22T10:00:00,BMFBOVESPA:PETR4,2.846556
+76711,2016-03-23T10:00:00,BMFBOVESPA:PETR4,2.730728
+76712,2016-03-24T10:00:00,BMFBOVESPA:PETR4,2.741258
+76713,2016-03-28T10:00:00,BMFBOVESPA:PETR4,2.962384
+76714,2016-03-29T10:00:00,BMFBOVESPA:PETR4,2.979934
+76715,2016-03-30T10:00:00,BMFBOVESPA:PETR4,2.962384
+76716,2016-03-31T10:00:00,BMFBOVESPA:PETR4,2.930795
+76717,2016-04-01T10:00:00,BMFBOVESPA:PETR4,2.934304
+76718,2016-04-04T10:00:00,BMFBOVESPA:PETR4,2.66053
+76719,2016-04-05T10:00:00,BMFBOVESPA:PETR4,2.748278
+76720,2016-04-06T10:00:00,BMFBOVESPA:PETR4,2.66053
+76721,2016-04-07T10:00:00,BMFBOVESPA:PETR4,2.702649
+76722,2016-04-08T10:00:00,BMFBOVESPA:PETR4,2.899205
+76723,2016-04-11T10:00:00,BMFBOVESPA:PETR4,2.944834
+76724,2016-04-12T10:00:00,BMFBOVESPA:PETR4,3.16947
+76725,2016-04-13T10:00:00,BMFBOVESPA:PETR4,3.337947
+76726,2016-04-14T10:00:00,BMFBOVESPA:PETR4,3.215099
+76727,2016-04-15T10:00:00,BMFBOVESPA:PETR4,3.401126
+76728,2016-04-18T10:00:00,BMFBOVESPA:PETR4,3.243179
+76729,2016-04-19T10:00:00,BMFBOVESPA:PETR4,3.376556
+76730,2016-04-20T10:00:00,BMFBOVESPA:PETR4,3.327417
+76731,2016-04-22T10:00:00,BMFBOVESPA:PETR4,3.422185
+76732,2016-04-25T10:00:00,BMFBOVESPA:PETR4,3.274768
+76733,2016-04-26T10:00:00,BMFBOVESPA:PETR4,3.394106
+76734,2016-04-27T10:00:00,BMFBOVESPA:PETR4,3.597682
+76735,2016-04-28T10:00:00,BMFBOVESPA:PETR4,3.590662
+76736,2016-04-29T10:00:00,BMFBOVESPA:PETR4,3.590662
+76737,2016-05-02T10:00:00,BMFBOVESPA:PETR4,3.569602
+76738,2016-05-03T10:00:00,BMFBOVESPA:PETR4,3.432715
+76739,2016-05-04T10:00:00,BMFBOVESPA:PETR4,3.481854
+76740,2016-05-05T10:00:00,BMFBOVESPA:PETR4,3.443245
+76741,2016-05-06T10:00:00,BMFBOVESPA:PETR4,3.538013
+76742,2016-05-09T10:00:00,BMFBOVESPA:PETR4,3.327417
+76743,2016-05-10T10:00:00,BMFBOVESPA:PETR4,3.583642
+76744,2016-05-11T10:00:00,BMFBOVESPA:PETR4,3.597682
+76745,2016-05-12T10:00:00,BMFBOVESPA:PETR4,3.436225
+76746,2016-05-13T10:00:00,BMFBOVESPA:PETR4,3.320397
+76747,2016-05-16T10:00:00,BMFBOVESPA:PETR4,3.422185
+76748,2016-05-17T10:00:00,BMFBOVESPA:PETR4,3.334437
+76749,2016-05-18T10:00:00,BMFBOVESPA:PETR4,3.271258
+76750,2016-05-19T10:00:00,BMFBOVESPA:PETR4,3.1449
+76751,2016-05-20T10:00:00,BMFBOVESPA:PETR4,3.123841
+76752,2016-05-23T10:00:00,BMFBOVESPA:PETR4,2.983444
+76753,2016-05-24T10:00:00,BMFBOVESPA:PETR4,2.993973
+76754,2016-05-25T10:00:00,BMFBOVESPA:PETR4,3.043112
+76755,2016-05-27T10:00:00,BMFBOVESPA:PETR4,2.888675
+76756,2016-05-30T10:00:00,BMFBOVESPA:PETR4,2.941324
+76757,2016-05-31T10:00:00,BMFBOVESPA:PETR4,2.821987
+76758,2016-06-01T10:00:00,BMFBOVESPA:PETR4,2.871126
+76759,2016-06-02T10:00:00,BMFBOVESPA:PETR4,2.948344
+76760,2016-06-03T10:00:00,BMFBOVESPA:PETR4,3.008013
+76761,2016-06-06T10:00:00,BMFBOVESPA:PETR4,2.969404
+76762,2016-06-07T10:00:00,BMFBOVESPA:PETR4,3.025563
+76763,2016-06-08T10:00:00,BMFBOVESPA:PETR4,3.295828
+76764,2016-06-09T10:00:00,BMFBOVESPA:PETR4,3.222119
+76765,2016-06-10T10:00:00,BMFBOVESPA:PETR4,3.081722
+76766,2016-06-13T10:00:00,BMFBOVESPA:PETR4,3.025563
+76767,2016-06-14T10:00:00,BMFBOVESPA:PETR4,2.913245
+76768,2016-06-15T10:00:00,BMFBOVESPA:PETR4,2.986954
+76769,2016-06-16T10:00:00,BMFBOVESPA:PETR4,2.983444
+76770,2016-06-17T10:00:00,BMFBOVESPA:PETR4,3.14139
+76771,2016-06-20T10:00:00,BMFBOVESPA:PETR4,3.222119
+76772,2016-06-21T10:00:00,BMFBOVESPA:PETR4,3.344967
+76773,2016-06-22T10:00:00,BMFBOVESPA:PETR4,3.278278
+76774,2016-06-23T10:00:00,BMFBOVESPA:PETR4,3.394106
+76775,2016-06-24T10:00:00,BMFBOVESPA:PETR4,3.246689
+76776,2016-06-27T10:00:00,BMFBOVESPA:PETR4,3.081722
+76777,2016-06-28T10:00:00,BMFBOVESPA:PETR4,3.229139
+76778,2016-06-29T10:00:00,BMFBOVESPA:PETR4,3.334437
+76779,2016-06-30T10:00:00,BMFBOVESPA:PETR4,3.306357
+76780,2016-07-01T10:00:00,BMFBOVESPA:PETR4,3.446755
+76781,2016-07-04T10:00:00,BMFBOVESPA:PETR4,3.464304
+76782,2016-07-05T10:00:00,BMFBOVESPA:PETR4,3.260728
+76783,2016-07-06T10:00:00,BMFBOVESPA:PETR4,3.334437
+76784,2016-07-07T10:00:00,BMFBOVESPA:PETR4,3.355497
+76785,2016-07-08T10:00:00,BMFBOVESPA:PETR4,3.453775
+76786,2016-07-11T10:00:00,BMFBOVESPA:PETR4,3.636291
+76787,2016-07-12T10:00:00,BMFBOVESPA:PETR4,3.738079
+76788,2016-07-13T10:00:00,BMFBOVESPA:PETR4,3.731059
+76789,2016-07-14T10:00:00,BMFBOVESPA:PETR4,3.836357
+76790,2016-07-15T10:00:00,BMFBOVESPA:PETR4,3.867947
+76791,2016-07-18T10:00:00,BMFBOVESPA:PETR4,4.053973
+76792,2016-07-19T10:00:00,BMFBOVESPA:PETR4,4.134702
+76793,2016-07-20T10:00:00,BMFBOVESPA:PETR4,4.148742
+76794,2016-07-21T10:00:00,BMFBOVESPA:PETR4,4.159271
+76795,2016-07-22T10:00:00,BMFBOVESPA:PETR4,4.190861
+76796,2016-07-25T10:00:00,BMFBOVESPA:PETR4,4.22245
+76797,2016-07-26T10:00:00,BMFBOVESPA:PETR4,4.169801
+76798,2016-07-27T10:00:00,BMFBOVESPA:PETR4,4.039934
+76799,2016-07-28T10:00:00,BMFBOVESPA:PETR4,4.015364
+76800,2016-07-29T10:00:00,BMFBOVESPA:PETR4,4.166291
+76801,2016-08-01T10:00:00,BMFBOVESPA:PETR4,3.948675
+76802,2016-08-02T10:00:00,BMFBOVESPA:PETR4,3.987285
+76803,2016-08-03T10:00:00,BMFBOVESPA:PETR4,4.176821
+76804,2016-08-04T10:00:00,BMFBOVESPA:PETR4,4.21543
+76805,2016-08-05T10:00:00,BMFBOVESPA:PETR4,4.089073
+76806,2016-08-08T10:00:00,BMFBOVESPA:PETR4,4.180331
+76807,2016-08-09T10:00:00,BMFBOVESPA:PETR4,4.169801
+76808,2016-08-10T10:00:00,BMFBOVESPA:PETR4,4.057483
+76809,2016-08-11T10:00:00,BMFBOVESPA:PETR4,4.24702
+76810,2016-08-12T10:00:00,BMFBOVESPA:PETR4,4.21192
+76811,2016-08-15T10:00:00,BMFBOVESPA:PETR4,4.320728
+76812,2016-08-16T10:00:00,BMFBOVESPA:PETR4,4.383907
+76813,2016-08-17T10:00:00,BMFBOVESPA:PETR4,4.478675
+76814,2016-08-18T10:00:00,BMFBOVESPA:PETR4,4.520794
+76815,2016-08-19T10:00:00,BMFBOVESPA:PETR4,4.489205
+76816,2016-08-22T10:00:00,BMFBOVESPA:PETR4,4.334768
+76817,2016-08-23T10:00:00,BMFBOVESPA:PETR4,4.447086
+76818,2016-08-24T10:00:00,BMFBOVESPA:PETR4,4.352318
+76819,2016-08-25T10:00:00,BMFBOVESPA:PETR4,4.397947
+76820,2016-08-26T10:00:00,BMFBOVESPA:PETR4,4.404967
+76821,2016-08-29T10:00:00,BMFBOVESPA:PETR4,4.517285
+76822,2016-08-30T10:00:00,BMFBOVESPA:PETR4,4.594503
+76823,2016-08-31T10:00:00,BMFBOVESPA:PETR4,4.510265
+76824,2016-09-01T10:00:00,BMFBOVESPA:PETR4,4.562914
+76825,2016-09-02T10:00:00,BMFBOVESPA:PETR4,4.76298
+76826,2016-09-05T10:00:00,BMFBOVESPA:PETR4,4.854238
+76827,2016-09-06T10:00:00,BMFBOVESPA:PETR4,4.906887
+76828,2016-09-08T10:00:00,BMFBOVESPA:PETR4,4.991126
+76829,2016-09-09T10:00:00,BMFBOVESPA:PETR4,4.74192
+76830,2016-09-12T10:00:00,BMFBOVESPA:PETR4,4.896357
+76831,2016-09-13T10:00:00,BMFBOVESPA:PETR4,4.566424
+76832,2016-09-14T10:00:00,BMFBOVESPA:PETR4,4.601523
+76833,2016-09-15T10:00:00,BMFBOVESPA:PETR4,4.74192
+76834,2016-09-16T10:00:00,BMFBOVESPA:PETR4,4.619073
+76835,2016-09-19T10:00:00,BMFBOVESPA:PETR4,4.580463
+76836,2016-09-20T10:00:00,BMFBOVESPA:PETR4,4.73841
+76837,2016-09-21T10:00:00,BMFBOVESPA:PETR4,4.794569
+76838,2016-09-22T10:00:00,BMFBOVESPA:PETR4,4.913907
+76839,2016-09-23T10:00:00,BMFBOVESPA:PETR4,4.805099
+76840,2016-09-26T10:00:00,BMFBOVESPA:PETR4,4.703311
+76841,2016-09-27T10:00:00,BMFBOVESPA:PETR4,4.605033
+76842,2016-09-28T10:00:00,BMFBOVESPA:PETR4,4.861258
+76843,2016-09-29T10:00:00,BMFBOVESPA:PETR4,4.713841
+76844,2016-09-30T10:00:00,BMFBOVESPA:PETR4,4.76298
+76845,2016-10-03T10:00:00,BMFBOVESPA:PETR4,4.903377
+76846,2016-10-04T10:00:00,BMFBOVESPA:PETR4,4.920927
+76847,2016-10-05T10:00:00,BMFBOVESPA:PETR4,5.117483
+76848,2016-10-06T10:00:00,BMFBOVESPA:PETR4,5.3
+76849,2016-10-07T10:00:00,BMFBOVESPA:PETR4,5.363179
+76850,2016-10-10T10:00:00,BMFBOVESPA:PETR4,5.521126
+76851,2016-10-11T10:00:00,BMFBOVESPA:PETR4,5.401788
+76852,2016-10-13T10:00:00,BMFBOVESPA:PETR4,5.531655
+76853,2016-10-14T10:00:00,BMFBOVESPA:PETR4,5.707152
+76854,2016-10-17T09:00:00,BMFBOVESPA:PETR4,5.931788
+76855,2016-10-18T09:00:00,BMFBOVESPA:PETR4,6.114304
+76856,2016-10-19T09:00:00,BMFBOVESPA:PETR4,6.184503
+76857,2016-10-20T09:00:00,BMFBOVESPA:PETR4,6.226622
+76858,2016-10-21T09:00:00,BMFBOVESPA:PETR4,6.300331
+76859,2016-10-24T09:00:00,BMFBOVESPA:PETR4,6.388079
+76860,2016-10-25T09:00:00,BMFBOVESPA:PETR4,6.31788
+76861,2016-10-26T09:00:00,BMFBOVESPA:PETR4,6.35298
+76862,2016-10-27T09:00:00,BMFBOVESPA:PETR4,6.34947
+76863,2016-10-28T09:00:00,BMFBOVESPA:PETR4,6.34947
+76864,2016-10-31T09:00:00,BMFBOVESPA:PETR4,6.209073
+76865,2016-11-01T09:00:00,BMFBOVESPA:PETR4,5.917748
+76866,2016-11-03T09:00:00,BMFBOVESPA:PETR4,5.661523
+76867,2016-11-04T09:00:00,BMFBOVESPA:PETR4,5.612384
+76868,2016-11-07T09:00:00,BMFBOVESPA:PETR4,6.040595
+76869,2016-11-08T09:00:00,BMFBOVESPA:PETR4,5.980927
+76870,2016-11-09T09:00:00,BMFBOVESPA:PETR4,5.844039
+76871,2016-11-10T09:00:00,BMFBOVESPA:PETR4,5.440397
+76872,2016-11-11T09:00:00,BMFBOVESPA:PETR4,4.917417
+76873,2016-11-14T09:00:00,BMFBOVESPA:PETR4,4.913907
+76874,2016-11-16T09:00:00,BMFBOVESPA:PETR4,5.173642
+76875,2016-11-17T09:00:00,BMFBOVESPA:PETR4,5.015695
+76876,2016-11-18T09:00:00,BMFBOVESPA:PETR4,5.096424
+76877,2016-11-21T09:00:00,BMFBOVESPA:PETR4,5.468477
+76878,2016-11-22T09:00:00,BMFBOVESPA:PETR4,5.591324
+76879,2016-11-23T09:00:00,BMFBOVESPA:PETR4,5.563245
+76880,2016-11-24T09:00:00,BMFBOVESPA:PETR4,5.468477
+76881,2016-11-25T09:00:00,BMFBOVESPA:PETR4,5.370198
+76882,2016-11-28T09:00:00,BMFBOVESPA:PETR4,5.426357
+76883,2016-11-29T09:00:00,BMFBOVESPA:PETR4,5.145563
+76884,2016-11-30T09:00:00,BMFBOVESPA:PETR4,5.615894
+76885,2016-12-01T09:00:00,BMFBOVESPA:PETR4,5.419337
+76886,2016-12-02T09:00:00,BMFBOVESPA:PETR4,5.556225
+76887,2016-12-05T09:00:00,BMFBOVESPA:PETR4,5.496556
+76888,2016-12-06T09:00:00,BMFBOVESPA:PETR4,5.668543
+76889,2016-12-07T09:00:00,BMFBOVESPA:PETR4,5.566755
+76890,2016-12-08T09:00:00,BMFBOVESPA:PETR4,5.510596
+76891,2016-12-09T09:00:00,BMFBOVESPA:PETR4,5.468477
+76892,2016-12-12T09:00:00,BMFBOVESPA:PETR4,5.475496
+76893,2016-12-13T09:00:00,BMFBOVESPA:PETR4,5.422847
+76894,2016-12-14T09:00:00,BMFBOVESPA:PETR4,5.173642
+76895,2016-12-15T09:00:00,BMFBOVESPA:PETR4,5.212251
+76896,2016-12-16T09:00:00,BMFBOVESPA:PETR4,5.180662
+76897,2016-12-19T09:00:00,BMFBOVESPA:PETR4,5.040265
+76898,2016-12-20T09:00:00,BMFBOVESPA:PETR4,5.036755
+76899,2016-12-21T09:00:00,BMFBOVESPA:PETR4,5.033245
+76900,2016-12-22T09:00:00,BMFBOVESPA:PETR4,4.917417
+76901,2016-12-23T09:00:00,BMFBOVESPA:PETR4,4.998145
+76902,2016-12-26T09:00:00,BMFBOVESPA:PETR4,5.061324
+76903,2016-12-27T09:00:00,BMFBOVESPA:PETR4,5.057814
+76904,2016-12-28T09:00:00,BMFBOVESPA:PETR4,5.187682
+76905,2016-12-29T09:00:00,BMFBOVESPA:PETR4,5.219271
+76906,2017-01-02T09:00:00,BMFBOVESPA:PETR4,5.145563
+76907,2017-01-03T09:00:00,BMFBOVESPA:PETR4,5.440397
+76908,2017-01-04T09:00:00,BMFBOVESPA:PETR4,5.440397
+76909,2017-01-05T09:00:00,BMFBOVESPA:PETR4,5.528145
+76910,2017-01-06T09:00:00,BMFBOVESPA:PETR4,5.496556
+76911,2017-01-09T09:00:00,BMFBOVESPA:PETR4,5.380728
+76912,2017-01-10T09:00:00,BMFBOVESPA:PETR4,5.433377
+76913,2017-01-11T09:00:00,BMFBOVESPA:PETR4,5.496556
+76914,2017-01-12T09:00:00,BMFBOVESPA:PETR4,5.580794
+76915,2017-01-13T09:00:00,BMFBOVESPA:PETR4,5.503576
+76916,2017-01-16T09:00:00,BMFBOVESPA:PETR4,5.528145
+76917,2017-01-17T09:00:00,BMFBOVESPA:PETR4,5.552715
+76918,2017-01-18T09:00:00,BMFBOVESPA:PETR4,5.542185
+76919,2017-01-19T09:00:00,BMFBOVESPA:PETR4,5.535165
+76920,2017-01-20T09:00:00,BMFBOVESPA:PETR4,5.615894
+76921,2017-01-23T09:00:00,BMFBOVESPA:PETR4,5.612384
+76922,2017-01-24T09:00:00,BMFBOVESPA:PETR4,5.629934
+76923,2017-01-26T09:00:00,BMFBOVESPA:PETR4,5.545695
+76924,2017-01-27T09:00:00,BMFBOVESPA:PETR4,5.482516
+76925,2017-01-30T09:00:00,BMFBOVESPA:PETR4,5.208741
+76926,2017-01-31T09:00:00,BMFBOVESPA:PETR4,5.27192
+76927,2017-02-01T09:00:00,BMFBOVESPA:PETR4,5.27192
+76928,2017-02-02T09:00:00,BMFBOVESPA:PETR4,5.226291
+76929,2017-02-03T09:00:00,BMFBOVESPA:PETR4,5.384238
+76930,2017-02-06T09:00:00,BMFBOVESPA:PETR4,5.250861
+76931,2017-02-07T09:00:00,BMFBOVESPA:PETR4,5.159602
+76932,2017-02-08T09:00:00,BMFBOVESPA:PETR4,5.3
+76933,2017-02-09T09:00:00,BMFBOVESPA:PETR4,5.28245
+76934,2017-02-10T09:00:00,BMFBOVESPA:PETR4,5.468477
+76935,2017-02-13T09:00:00,BMFBOVESPA:PETR4,5.482516
+76936,2017-02-14T09:00:00,BMFBOVESPA:PETR4,5.552715
+76937,2017-02-15T09:00:00,BMFBOVESPA:PETR4,5.559735
+76938,2017-02-16T09:00:00,BMFBOVESPA:PETR4,5.566755
+76939,2017-02-17T09:00:00,BMFBOVESPA:PETR4,5.479006
+76940,2017-02-20T10:00:00,BMFBOVESPA:PETR4,5.587814
+76941,2017-02-21T10:00:00,BMFBOVESPA:PETR4,5.647483
+76942,2017-02-22T10:00:00,BMFBOVESPA:PETR4,5.510596
+76943,2017-02-23T10:00:00,BMFBOVESPA:PETR4,5.461457
+76944,2017-02-24T10:00:00,BMFBOVESPA:PETR4,5.328079
+76945,2017-03-01T10:00:00,BMFBOVESPA:PETR4,5.447417
+76946,2017-03-02T10:00:00,BMFBOVESPA:PETR4,5.30351
+76947,2017-03-03T10:00:00,BMFBOVESPA:PETR4,5.377218
+76948,2017-03-06T10:00:00,BMFBOVESPA:PETR4,5.3
+76949,2017-03-07T10:00:00,BMFBOVESPA:PETR4,5.328079
+76950,2017-03-08T10:00:00,BMFBOVESPA:PETR4,5.106953
+76951,2017-03-09T10:00:00,BMFBOVESPA:PETR4,5.089404
+76952,2017-03-10T10:00:00,BMFBOVESPA:PETR4,5.022715
+76953,2017-03-13T10:00:00,BMFBOVESPA:PETR4,5.043775
+76954,2017-03-14T10:00:00,BMFBOVESPA:PETR4,4.77
+76955,2017-03-15T10:00:00,BMFBOVESPA:PETR4,4.984106
+76956,2017-03-16T10:00:00,BMFBOVESPA:PETR4,4.812119
+76957,2017-03-17T10:00:00,BMFBOVESPA:PETR4,4.619073
+76958,2017-03-20T10:00:00,BMFBOVESPA:PETR4,4.77351
+76959,2017-03-21T10:00:00,BMFBOVESPA:PETR4,4.562914
+76960,2017-03-22T10:00:00,BMFBOVESPA:PETR4,4.794569
+76961,2017-03-23T10:00:00,BMFBOVESPA:PETR4,4.76298
+76962,2017-03-24T10:00:00,BMFBOVESPA:PETR4,4.73139
+76963,2017-03-27T10:00:00,BMFBOVESPA:PETR4,4.833179
+76964,2017-03-28T10:00:00,BMFBOVESPA:PETR4,4.896357
+76965,2017-03-29T10:00:00,BMFBOVESPA:PETR4,5.071854
+76966,2017-03-30T10:00:00,BMFBOVESPA:PETR4,5.082384
+76967,2017-03-31T10:00:00,BMFBOVESPA:PETR4,5.085894
+76968,2017-04-03T10:00:00,BMFBOVESPA:PETR4,5.149073
+76969,2017-04-04T10:00:00,BMFBOVESPA:PETR4,5.212251
+76970,2017-04-05T10:00:00,BMFBOVESPA:PETR4,5.113973
+76971,2017-04-06T10:00:00,BMFBOVESPA:PETR4,5.099934
+76972,2017-04-07T10:00:00,BMFBOVESPA:PETR4,5.159602
+76973,2017-04-10T10:00:00,BMFBOVESPA:PETR4,5.229801
+76974,2017-04-11T10:00:00,BMFBOVESPA:PETR4,5.152583
+76975,2017-04-12T10:00:00,BMFBOVESPA:PETR4,5.142053
+76976,2017-04-13T10:00:00,BMFBOVESPA:PETR4,4.941986
+76977,2017-04-17T10:00:00,BMFBOVESPA:PETR4,5.012185
+76978,2017-04-18T10:00:00,BMFBOVESPA:PETR4,4.949006
+76979,2017-04-19T10:00:00,BMFBOVESPA:PETR4,4.77351
+76980,2017-04-20T10:00:00,BMFBOVESPA:PETR4,4.871788
+76981,2017-04-24T10:00:00,BMFBOVESPA:PETR4,4.924437
+76982,2017-04-25T10:00:00,BMFBOVESPA:PETR4,5.033245
+76983,2017-04-26T10:00:00,BMFBOVESPA:PETR4,4.913907
+76984,2017-04-27T10:00:00,BMFBOVESPA:PETR4,4.819139
+76985,2017-04-28T10:00:00,BMFBOVESPA:PETR4,4.903377
+76986,2017-05-02T10:00:00,BMFBOVESPA:PETR4,4.910397
+76987,2017-05-03T10:00:00,BMFBOVESPA:PETR4,4.970066
+76988,2017-05-04T10:00:00,BMFBOVESPA:PETR4,4.77351
+76989,2017-05-05T10:00:00,BMFBOVESPA:PETR4,4.987616
+76990,2017-05-08T10:00:00,BMFBOVESPA:PETR4,4.941986
+76991,2017-05-09T10:00:00,BMFBOVESPA:PETR4,4.963046
+76992,2017-05-10T10:00:00,BMFBOVESPA:PETR4,5.170132
+76993,2017-05-11T10:00:00,BMFBOVESPA:PETR4,5.201722
+76994,2017-05-12T10:00:00,BMFBOVESPA:PETR4,5.422847
+76995,2017-05-15T10:00:00,BMFBOVESPA:PETR4,5.503576
+76996,2017-05-16T10:00:00,BMFBOVESPA:PETR4,5.510596
+76997,2017-05-17T10:00:00,BMFBOVESPA:PETR4,5.479006
+76998,2017-05-18T10:00:00,BMFBOVESPA:PETR4,4.615563
+76999,2017-05-19T10:00:00,BMFBOVESPA:PETR4,4.78053
+77000,2017-05-22T10:00:00,BMFBOVESPA:PETR4,4.703311
+77001,2017-05-23T10:00:00,BMFBOVESPA:PETR4,4.7349
+77002,2017-05-24T10:00:00,BMFBOVESPA:PETR4,4.931457
+77003,2017-05-25T10:00:00,BMFBOVESPA:PETR4,4.822649
+77004,2017-05-26T10:00:00,BMFBOVESPA:PETR4,4.801589
+77005,2017-05-29T10:00:00,BMFBOVESPA:PETR4,4.76298
+77006,2017-05-30T10:00:00,BMFBOVESPA:PETR4,4.689271
+77007,2017-05-31T10:00:00,BMFBOVESPA:PETR4,4.580463
+77008,2017-06-01T10:00:00,BMFBOVESPA:PETR4,4.499735
+77009,2017-06-02T10:00:00,BMFBOVESPA:PETR4,4.580463
+77010,2017-06-05T10:00:00,BMFBOVESPA:PETR4,4.626092
+77011,2017-06-06T10:00:00,BMFBOVESPA:PETR4,4.626092
+77012,2017-06-07T10:00:00,BMFBOVESPA:PETR4,4.517285
+77013,2017-06-08T10:00:00,BMFBOVESPA:PETR4,4.506755
+77014,2017-06-09T10:00:00,BMFBOVESPA:PETR4,4.510265
+77015,2017-06-12T10:00:00,BMFBOVESPA:PETR4,4.527814
+77016,2017-06-13T10:00:00,BMFBOVESPA:PETR4,4.541854
+77017,2017-06-14T10:00:00,BMFBOVESPA:PETR4,4.429536
+77018,2017-06-16T10:00:00,BMFBOVESPA:PETR4,4.310198
+77019,2017-06-19T10:00:00,BMFBOVESPA:PETR4,4.313708
+77020,2017-06-20T10:00:00,BMFBOVESPA:PETR4,4.162781
+77021,2017-06-21T10:00:00,BMFBOVESPA:PETR4,4.085563
+77022,2017-06-22T10:00:00,BMFBOVESPA:PETR4,4.22596
+77023,2017-06-23T10:00:00,BMFBOVESPA:PETR4,4.187351
+77024,2017-06-26T10:00:00,BMFBOVESPA:PETR4,4.306689
+77025,2017-06-27T10:00:00,BMFBOVESPA:PETR4,4.285629
+77026,2017-06-28T10:00:00,BMFBOVESPA:PETR4,4.24
+77027,2017-06-29T10:00:00,BMFBOVESPA:PETR4,4.275099
+77028,2017-06-30T10:00:00,BMFBOVESPA:PETR4,4.341788
+77029,2017-07-03T10:00:00,BMFBOVESPA:PETR4,4.338278
+77030,2017-07-04T10:00:00,BMFBOVESPA:PETR4,4.362847
+77031,2017-07-05T10:00:00,BMFBOVESPA:PETR4,4.285629
+77032,2017-07-06T10:00:00,BMFBOVESPA:PETR4,4.271589
+77033,2017-07-07T10:00:00,BMFBOVESPA:PETR4,4.187351
+77034,2017-07-10T10:00:00,BMFBOVESPA:PETR4,4.2049
+77035,2017-07-11T10:00:00,BMFBOVESPA:PETR4,4.327748
+77036,2017-07-12T10:00:00,BMFBOVESPA:PETR4,4.541854
+77037,2017-07-13T10:00:00,BMFBOVESPA:PETR4,4.517285
+77038,2017-07-14T10:00:00,BMFBOVESPA:PETR4,4.580463
+77039,2017-07-17T10:00:00,BMFBOVESPA:PETR4,4.524304
+77040,2017-07-18T10:00:00,BMFBOVESPA:PETR4,4.541854
+77041,2017-07-19T10:00:00,BMFBOVESPA:PETR4,4.643642
+77042,2017-07-20T10:00:00,BMFBOVESPA:PETR4,4.598013
+77043,2017-07-21T10:00:00,BMFBOVESPA:PETR4,4.457616
+77044,2017-07-24T10:00:00,BMFBOVESPA:PETR4,4.520794
+77045,2017-07-25T10:00:00,BMFBOVESPA:PETR4,4.640132
+77046,2017-07-26T10:00:00,BMFBOVESPA:PETR4,4.583973
+77047,2017-07-27T10:00:00,BMFBOVESPA:PETR4,4.562914
+77048,2017-07-28T10:00:00,BMFBOVESPA:PETR4,4.608543
+77049,2017-07-31T10:00:00,BMFBOVESPA:PETR4,4.664702
+77050,2017-08-01T10:00:00,BMFBOVESPA:PETR4,4.605033
+77051,2017-08-02T10:00:00,BMFBOVESPA:PETR4,4.74192
+77052,2017-08-03T10:00:00,BMFBOVESPA:PETR4,4.671722
+77053,2017-08-04T10:00:00,BMFBOVESPA:PETR4,4.703311
+77054,2017-08-07T10:00:00,BMFBOVESPA:PETR4,4.75596
+77055,2017-08-08T10:00:00,BMFBOVESPA:PETR4,4.7349
+77056,2017-08-09T10:00:00,BMFBOVESPA:PETR4,4.74543
+77057,2017-08-10T10:00:00,BMFBOVESPA:PETR4,4.629602
+77058,2017-08-11T10:00:00,BMFBOVESPA:PETR4,4.545364
+77059,2017-08-14T10:00:00,BMFBOVESPA:PETR4,4.590993
+77060,2017-08-15T10:00:00,BMFBOVESPA:PETR4,4.615563
+77061,2017-08-16T10:00:00,BMFBOVESPA:PETR4,4.608543
+77062,2017-08-17T10:00:00,BMFBOVESPA:PETR4,4.580463
+77063,2017-08-18T10:00:00,BMFBOVESPA:PETR4,4.77351
+77064,2017-08-21T10:00:00,BMFBOVESPA:PETR4,4.682251
+77065,2017-08-22T10:00:00,BMFBOVESPA:PETR4,4.840198
+77066,2017-08-23T10:00:00,BMFBOVESPA:PETR4,4.829669
+77067,2017-08-24T10:00:00,BMFBOVESPA:PETR4,4.843708
+77068,2017-08-25T10:00:00,BMFBOVESPA:PETR4,4.871788
+77069,2017-08-28T10:00:00,BMFBOVESPA:PETR4,4.868278
+77070,2017-08-29T10:00:00,BMFBOVESPA:PETR4,4.861258
+77071,2017-08-30T10:00:00,BMFBOVESPA:PETR4,4.720861
+77072,2017-08-31T10:00:00,BMFBOVESPA:PETR4,4.791059
+77073,2017-09-01T10:00:00,BMFBOVESPA:PETR4,4.920927
+77074,2017-09-04T10:00:00,BMFBOVESPA:PETR4,4.973576
+77075,2017-09-05T10:00:00,BMFBOVESPA:PETR4,5.057814
+77076,2017-09-06T10:00:00,BMFBOVESPA:PETR4,5.27192
+77077,2017-09-08T10:00:00,BMFBOVESPA:PETR4,5.163112
+77078,2017-09-11T10:00:00,BMFBOVESPA:PETR4,5.26139
+77079,2017-09-12T10:00:00,BMFBOVESPA:PETR4,5.219271
+77080,2017-09-13T10:00:00,BMFBOVESPA:PETR4,5.27543
+77081,2017-09-14T10:00:00,BMFBOVESPA:PETR4,5.27894
+77082,2017-09-15T10:00:00,BMFBOVESPA:PETR4,5.27894
+77083,2017-09-18T10:00:00,BMFBOVESPA:PETR4,5.27894
+77084,2017-09-19T10:00:00,BMFBOVESPA:PETR4,5.314039
+77085,2017-09-20T10:00:00,BMFBOVESPA:PETR4,5.570265
+77086,2017-09-21T10:00:00,BMFBOVESPA:PETR4,5.500066
+77087,2017-09-22T10:00:00,BMFBOVESPA:PETR4,5.507086
+77088,2017-09-25T10:00:00,BMFBOVESPA:PETR4,5.559735
+77089,2017-09-26T10:00:00,BMFBOVESPA:PETR4,5.461457
+77090,2017-09-27T10:00:00,BMFBOVESPA:PETR4,5.373708
+77091,2017-09-28T10:00:00,BMFBOVESPA:PETR4,5.384238
+77092,2017-09-29T10:00:00,BMFBOVESPA:PETR4,5.370198
+77093,2017-10-02T10:00:00,BMFBOVESPA:PETR4,5.405298
+77094,2017-10-03T10:00:00,BMFBOVESPA:PETR4,5.608874
+77095,2017-10-04T10:00:00,BMFBOVESPA:PETR4,5.496556
+77096,2017-10-05T10:00:00,BMFBOVESPA:PETR4,5.580794
+77097,2017-10-06T10:00:00,BMFBOVESPA:PETR4,5.507086
+77098,2017-10-09T10:00:00,BMFBOVESPA:PETR4,5.577284
+77099,2017-10-10T10:00:00,BMFBOVESPA:PETR4,5.682583
+77100,2017-10-11T10:00:00,BMFBOVESPA:PETR4,5.643973
+77101,2017-10-13T10:00:00,BMFBOVESPA:PETR4,5.643973
+77102,2017-10-16T09:00:00,BMFBOVESPA:PETR4,5.658013
+77103,2017-10-17T09:00:00,BMFBOVESPA:PETR4,5.661523
+77104,2017-10-18T09:00:00,BMFBOVESPA:PETR4,5.672053
+77105,2017-10-19T09:00:00,BMFBOVESPA:PETR4,5.668543
+77106,2017-10-20T09:00:00,BMFBOVESPA:PETR4,5.693112
+77107,2017-10-23T09:00:00,BMFBOVESPA:PETR4,5.686093
+77108,2017-10-24T09:00:00,BMFBOVESPA:PETR4,5.7949
+77109,2017-10-25T09:00:00,BMFBOVESPA:PETR4,5.868609
+77110,2017-10-26T09:00:00,BMFBOVESPA:PETR4,5.872119
+77111,2017-10-27T09:00:00,BMFBOVESPA:PETR4,5.977417
+77112,2017-10-30T09:00:00,BMFBOVESPA:PETR4,5.889669
+77113,2017-10-31T09:00:00,BMFBOVESPA:PETR4,5.886159
+77114,2017-11-01T09:00:00,BMFBOVESPA:PETR4,5.931788
+77115,2017-11-03T09:00:00,BMFBOVESPA:PETR4,5.945828
+77116,2017-11-06T09:00:00,BMFBOVESPA:PETR4,6.117814
+77117,2017-11-07T09:00:00,BMFBOVESPA:PETR4,5.79139
+77118,2017-11-08T09:00:00,BMFBOVESPA:PETR4,5.949338
+77119,2017-11-09T09:00:00,BMFBOVESPA:PETR4,5.868609
+77120,2017-11-10T09:00:00,BMFBOVESPA:PETR4,5.868609
+77121,2017-11-13T09:00:00,BMFBOVESPA:PETR4,5.840529
+77122,2017-11-14T09:00:00,BMFBOVESPA:PETR4,5.387748
+77123,2017-11-16T09:00:00,BMFBOVESPA:PETR4,5.549205
+77124,2017-11-17T09:00:00,BMFBOVESPA:PETR4,5.622914
+77125,2017-11-21T09:00:00,BMFBOVESPA:PETR4,5.580794
+77126,2017-11-22T09:00:00,BMFBOVESPA:PETR4,5.654503
+77127,2017-11-23T09:00:00,BMFBOVESPA:PETR4,5.682583
+77128,2017-11-24T09:00:00,BMFBOVESPA:PETR4,5.650993
+77129,2017-11-27T09:00:00,BMFBOVESPA:PETR4,5.570265
+77130,2017-11-28T09:00:00,BMFBOVESPA:PETR4,5.559735
+77131,2017-11-29T09:00:00,BMFBOVESPA:PETR4,5.380728
+77132,2017-11-30T09:00:00,BMFBOVESPA:PETR4,5.398278
+77133,2017-12-01T09:00:00,BMFBOVESPA:PETR4,5.479006
+77134,2017-12-04T09:00:00,BMFBOVESPA:PETR4,5.433377
+77135,2017-12-05T09:00:00,BMFBOVESPA:PETR4,5.373708
+77136,2017-12-06T09:00:00,BMFBOVESPA:PETR4,5.447417
+77137,2017-12-07T09:00:00,BMFBOVESPA:PETR4,5.356159
+77138,2017-12-08T09:00:00,BMFBOVESPA:PETR4,5.387748
+77139,2017-12-11T09:00:00,BMFBOVESPA:PETR4,5.398278
+77140,2017-12-12T09:00:00,BMFBOVESPA:PETR4,5.436887
+77141,2017-12-13T09:00:00,BMFBOVESPA:PETR4,5.328079
+77142,2017-12-14T09:00:00,BMFBOVESPA:PETR4,5.26841
+77143,2017-12-15T09:00:00,BMFBOVESPA:PETR4,5.247351
+77144,2017-12-18T09:00:00,BMFBOVESPA:PETR4,5.342119
+77145,2017-12-19T09:00:00,BMFBOVESPA:PETR4,5.314039
+77146,2017-12-20T09:00:00,BMFBOVESPA:PETR4,5.349139
+77147,2017-12-21T09:00:00,BMFBOVESPA:PETR4,5.566755
+77148,2017-12-22T09:00:00,BMFBOVESPA:PETR4,5.528145
+77149,2017-12-26T09:00:00,BMFBOVESPA:PETR4,5.605364
+77150,2017-12-27T09:00:00,BMFBOVESPA:PETR4,5.633443
+77151,2017-12-28T09:00:00,BMFBOVESPA:PETR4,5.650993
+77152,2018-01-02T09:00:00,BMFBOVESPA:PETR4,5.80894
+77153,2018-01-03T09:00:00,BMFBOVESPA:PETR4,5.861589
+77154,2018-01-04T09:00:00,BMFBOVESPA:PETR4,5.872119
+77155,2018-01-05T09:00:00,BMFBOVESPA:PETR4,5.907218
+77156,2018-01-08T09:00:00,BMFBOVESPA:PETR4,5.977417
+77157,2018-01-09T09:00:00,BMFBOVESPA:PETR4,5.977417
+77158,2018-01-10T09:00:00,BMFBOVESPA:PETR4,5.896688
+77159,2018-01-11T09:00:00,BMFBOVESPA:PETR4,6.054635
+77160,2018-01-12T09:00:00,BMFBOVESPA:PETR4,6.072185
+77161,2018-01-15T09:00:00,BMFBOVESPA:PETR4,6.089735
+77162,2018-01-16T09:00:00,BMFBOVESPA:PETR4,6.195033
+77163,2018-01-17T09:00:00,BMFBOVESPA:PETR4,6.444238
+77164,2018-01-18T09:00:00,BMFBOVESPA:PETR4,6.395099
+77165,2018-01-19T09:00:00,BMFBOVESPA:PETR4,6.409139
+77166,2018-01-22T09:00:00,BMFBOVESPA:PETR4,6.482847
+77167,2018-01-23T09:00:00,BMFBOVESPA:PETR4,6.419669
+77168,2018-01-24T09:00:00,BMFBOVESPA:PETR4,6.788212
+77169,2018-01-26T09:00:00,BMFBOVESPA:PETR4,6.995298
+77170,2018-01-29T09:00:00,BMFBOVESPA:PETR4,6.967218
+77171,2018-01-30T09:00:00,BMFBOVESPA:PETR4,6.840861
+77172,2018-01-31T09:00:00,BMFBOVESPA:PETR4,6.91457
+77173,2018-02-01T09:00:00,BMFBOVESPA:PETR4,7.202384
+77174,2018-02-02T09:00:00,BMFBOVESPA:PETR4,7.009337
+77175,2018-02-05T09:00:00,BMFBOVESPA:PETR4,6.682914
+77176,2018-02-06T09:00:00,BMFBOVESPA:PETR4,7.016357
+77177,2018-02-07T09:00:00,BMFBOVESPA:PETR4,6.823311
+77178,2018-02-08T09:00:00,BMFBOVESPA:PETR4,6.686423
+77179,2018-02-09T09:00:00,BMFBOVESPA:PETR4,6.588145
+77180,2018-02-14T09:00:00,BMFBOVESPA:PETR4,6.756622
+77181,2018-02-15T09:00:00,BMFBOVESPA:PETR4,6.809271
+77182,2018-02-16T09:00:00,BMFBOVESPA:PETR4,6.816291
+77183,2018-02-19T10:00:00,BMFBOVESPA:PETR4,7.037417
+77184,2018-02-20T10:00:00,BMFBOVESPA:PETR4,7.174305
+77185,2018-02-21T10:00:00,BMFBOVESPA:PETR4,7.107616
+77186,2018-02-22T10:00:00,BMFBOVESPA:PETR4,7.279602
+77187,2018-02-23T10:00:00,BMFBOVESPA:PETR4,7.41298
+77188,2018-02-26T10:00:00,BMFBOVESPA:PETR4,7.553377
+77189,2018-02-27T10:00:00,BMFBOVESPA:PETR4,7.546357
+77190,2018-02-28T10:00:00,BMFBOVESPA:PETR4,7.532317
+77191,2018-03-01T10:00:00,BMFBOVESPA:PETR4,7.381391
+77192,2018-03-02T10:00:00,BMFBOVESPA:PETR4,7.549867
+77193,2018-03-05T10:00:00,BMFBOVESPA:PETR4,7.763973
+77194,2018-03-06T10:00:00,BMFBOVESPA:PETR4,7.686755
+77195,2018-03-07T10:00:00,BMFBOVESPA:PETR4,7.606026
+77196,2018-03-08T10:00:00,BMFBOVESPA:PETR4,7.616556
+77197,2018-03-09T10:00:00,BMFBOVESPA:PETR4,7.858741
+77198,2018-03-12T10:00:00,BMFBOVESPA:PETR4,7.837682
+77199,2018-03-13T10:00:00,BMFBOVESPA:PETR4,7.760464
+77200,2018-03-14T10:00:00,BMFBOVESPA:PETR4,7.855231
+77201,2018-03-15T10:00:00,BMFBOVESPA:PETR4,7.479668
+77202,2018-03-16T10:00:00,BMFBOVESPA:PETR4,7.521788
+77203,2018-03-19T10:00:00,BMFBOVESPA:PETR4,7.346291
+77204,2018-03-20T10:00:00,BMFBOVESPA:PETR4,7.427019
+77205,2018-03-21T10:00:00,BMFBOVESPA:PETR4,7.739403
+77206,2018-03-22T10:00:00,BMFBOVESPA:PETR4,7.623575
+77207,2018-03-23T10:00:00,BMFBOVESPA:PETR4,7.634106
+77208,2018-03-26T10:00:00,BMFBOVESPA:PETR4,7.732384
+77209,2018-03-27T10:00:00,BMFBOVESPA:PETR4,7.525298
+77210,2018-03-28T10:00:00,BMFBOVESPA:PETR4,7.44106
+77211,2018-03-29T10:00:00,BMFBOVESPA:PETR4,7.514768
+77212,2018-04-02T10:00:00,BMFBOVESPA:PETR4,7.335761
+77213,2018-04-03T10:00:00,BMFBOVESPA:PETR4,7.269072
+77214,2018-04-04T10:00:00,BMFBOVESPA:PETR4,7.153244
+77215,2018-04-05T10:00:00,BMFBOVESPA:PETR4,7.42351
+77216,2018-04-06T10:00:00,BMFBOVESPA:PETR4,7.469139
+77217,2018-04-09T10:00:00,BMFBOVESPA:PETR4,7.205894
+77218,2018-04-10T10:00:00,BMFBOVESPA:PETR4,7.511258
+77219,2018-04-11T10:00:00,BMFBOVESPA:PETR4,7.651655
+77220,2018-04-12T10:00:00,BMFBOVESPA:PETR4,7.609536
+77221,2018-04-13T10:00:00,BMFBOVESPA:PETR4,7.44106
+77222,2018-04-16T10:00:00,BMFBOVESPA:PETR4,7.237483
+77223,2018-04-17T10:00:00,BMFBOVESPA:PETR4,7.381391
+77224,2018-04-18T10:00:00,BMFBOVESPA:PETR4,7.651655
+77225,2018-04-19T10:00:00,BMFBOVESPA:PETR4,7.792053
+77226,2018-04-20T10:00:00,BMFBOVESPA:PETR4,7.848212
+77227,2018-04-23T10:00:00,BMFBOVESPA:PETR4,7.890331
+77228,2018-04-24T10:00:00,BMFBOVESPA:PETR4,7.862251
+77229,2018-04-25T10:00:00,BMFBOVESPA:PETR4,7.627086
+77230,2018-04-26T10:00:00,BMFBOVESPA:PETR4,7.942979
+77231,2018-04-27T10:00:00,BMFBOVESPA:PETR4,7.971059
+77232,2018-04-30T10:00:00,BMFBOVESPA:PETR4,8.062317
+77233,2018-05-02T10:00:00,BMFBOVESPA:PETR4,7.93245
+77234,2018-05-03T10:00:00,BMFBOVESPA:PETR4,7.879801
+77235,2018-05-04T10:00:00,BMFBOVESPA:PETR4,7.816622
+77236,2018-05-07T10:00:00,BMFBOVESPA:PETR4,7.95
+77237,2018-05-08T10:00:00,BMFBOVESPA:PETR4,8.041258
+77238,2018-05-09T10:00:00,BMFBOVESPA:PETR4,8.697616
+77239,2018-05-10T10:00:00,BMFBOVESPA:PETR4,9.038079
+77240,2018-05-11T10:00:00,BMFBOVESPA:PETR4,8.929271
+77241,2018-05-14T10:00:00,BMFBOVESPA:PETR4,9.210066
+77242,2018-05-15T10:00:00,BMFBOVESPA:PETR4,9.403112
+77243,2018-05-16T10:00:00,BMFBOVESPA:PETR4,9.613708
+77244,2018-05-17T10:00:00,BMFBOVESPA:PETR4,9.108278
+77245,2018-05-18T10:00:00,BMFBOVESPA:PETR4,9.00298
+77246,2018-05-21T10:00:00,BMFBOVESPA:PETR4,8.792383
+77247,2018-05-22T10:00:00,BMFBOVESPA:PETR4,8.690392
+77248,2018-05-23T10:00:00,BMFBOVESPA:PETR4,8.183951
+77249,2018-05-24T10:00:00,BMFBOVESPA:PETR4,7.062042
+77250,2018-05-25T10:00:00,BMFBOVESPA:PETR4,6.963567
+77251,2018-05-28T10:00:00,BMFBOVESPA:PETR4,5.947168
+77252,2018-05-29T10:00:00,BMFBOVESPA:PETR4,6.78772
+77253,2018-05-30T10:00:00,BMFBOVESPA:PETR4,6.675178
+77254,2018-06-01T10:00:00,BMFBOVESPA:PETR4,5.683397
+77255,2018-06-04T10:00:00,BMFBOVESPA:PETR4,6.16522
+77256,2018-06-05T10:00:00,BMFBOVESPA:PETR4,5.834626
+77257,2018-06-06T10:00:00,BMFBOVESPA:PETR4,5.743185
+77258,2018-06-07T10:00:00,BMFBOVESPA:PETR4,5.542719
+77259,2018-06-08T10:00:00,BMFBOVESPA:PETR4,5.363354
+77260,2018-06-11T10:00:00,BMFBOVESPA:PETR4,5.419625
+77261,2018-06-12T10:00:00,BMFBOVESPA:PETR4,5.43721
+77262,2018-06-13T10:00:00,BMFBOVESPA:PETR4,5.335218
+77263,2018-06-14T10:00:00,BMFBOVESPA:PETR4,5.3106
+77264,2018-06-15T10:00:00,BMFBOVESPA:PETR4,5.264879
+77265,2018-06-18T10:00:00,BMFBOVESPA:PETR4,5.099582
+77266,2018-06-19T10:00:00,BMFBOVESPA:PETR4,5.423142
+77267,2018-06-20T10:00:00,BMFBOVESPA:PETR4,5.700981
+77268,2018-06-21T10:00:00,BMFBOVESPA:PETR4,5.3106
+77269,2018-06-22T10:00:00,BMFBOVESPA:PETR4,5.314117
+77270,2018-06-25T10:00:00,BMFBOVESPA:PETR4,5.521617
+77271,2018-06-26T10:00:00,BMFBOVESPA:PETR4,5.641194
+77272,2018-06-27T10:00:00,BMFBOVESPA:PETR4,5.820558
+77273,2018-06-28T10:00:00,BMFBOVESPA:PETR4,5.838143
+77274,2018-06-29T10:00:00,BMFBOVESPA:PETR4,6.045643
+77275,2018-07-02T10:00:00,BMFBOVESPA:PETR4,6.144117
+77276,2018-07-03T10:00:00,BMFBOVESPA:PETR4,6.154669
+77277,2018-07-04T10:00:00,BMFBOVESPA:PETR4,6.193355
+77278,2018-07-05T10:00:00,BMFBOVESPA:PETR4,6.281279
+77279,2018-07-06T10:00:00,BMFBOVESPA:PETR4,6.309415
+77280,2018-07-10T10:00:00,BMFBOVESPA:PETR4,6.242592
+77281,2018-07-11T10:00:00,BMFBOVESPA:PETR4,6.123016
+77282,2018-07-12T10:00:00,BMFBOVESPA:PETR4,6.312932
+77283,2018-07-13T10:00:00,BMFBOVESPA:PETR4,6.369203
+77284,2018-07-16T10:00:00,BMFBOVESPA:PETR4,6.288312
+77285,2018-07-17T10:00:00,BMFBOVESPA:PETR4,6.432508
+77286,2018-07-18T10:00:00,BMFBOVESPA:PETR4,6.348101
+77287,2018-07-19T10:00:00,BMFBOVESPA:PETR4,6.471194
+77288,2018-07-20T10:00:00,BMFBOVESPA:PETR4,6.784204
+77289,2018-07-23T10:00:00,BMFBOVESPA:PETR4,6.773652
+77290,2018-07-24T10:00:00,BMFBOVESPA:PETR4,6.91433
+77291,2018-07-25T10:00:00,BMFBOVESPA:PETR4,7.019839
+77292,2018-07-26T10:00:00,BMFBOVESPA:PETR4,6.826407
+77293,2018-07-27T10:00:00,BMFBOVESPA:PETR4,6.953017
+77294,2018-07-30T10:00:00,BMFBOVESPA:PETR4,6.99522
+77295,2018-07-31T10:00:00,BMFBOVESPA:PETR4,6.935432
+77296,2018-08-01T10:00:00,BMFBOVESPA:PETR4,7.037424
+77297,2018-08-02T10:00:00,BMFBOVESPA:PETR4,7.178102
+77298,2018-08-03T10:00:00,BMFBOVESPA:PETR4,7.424289
+77299,2018-08-06T10:00:00,BMFBOVESPA:PETR4,7.39967
+77300,2018-08-07T10:00:00,BMFBOVESPA:PETR4,7.28361
+77301,2018-08-08T10:00:00,BMFBOVESPA:PETR4,7.083144
+77302,2018-08-09T10:00:00,BMFBOVESPA:PETR4,7.153483
+77303,2018-08-10T10:00:00,BMFBOVESPA:PETR4,6.889712
+77304,2018-08-13T10:00:00,BMFBOVESPA:PETR4,7.047975
+77305,2018-08-14T10:00:00,BMFBOVESPA:PETR4,7.044449
+77306,2018-08-15T10:00:00,BMFBOVESPA:PETR4,6.716554
+77307,2018-08-16T10:00:00,BMFBOVESPA:PETR4,6.681297
+77308,2018-08-17T10:00:00,BMFBOVESPA:PETR4,6.508534
+77309,2018-08-20T10:00:00,BMFBOVESPA:PETR4,6.473278
+77310,2018-08-21T10:00:00,BMFBOVESPA:PETR4,6.247629
+77311,2018-08-22T10:00:00,BMFBOVESPA:PETR4,6.469752
+77312,2018-08-23T10:00:00,BMFBOVESPA:PETR4,6.328722
+77313,2018-08-24T10:00:00,BMFBOVESPA:PETR4,6.452122
+77314,2018-08-27T10:00:00,BMFBOVESPA:PETR4,6.596678
+77315,2018-08-28T10:00:00,BMFBOVESPA:PETR4,6.469752
+77316,2018-08-29T10:00:00,BMFBOVESPA:PETR4,6.804697
+77317,2018-08-30T10:00:00,BMFBOVESPA:PETR4,6.62841
+77318,2018-08-31T10:00:00,BMFBOVESPA:PETR4,6.790595
+77319,2018-09-03T10:00:00,BMFBOVESPA:PETR4,6.698925
+77320,2018-09-04T10:00:00,BMFBOVESPA:PETR4,6.575524
+77321,2018-09-05T10:00:00,BMFBOVESPA:PETR4,6.575524
+77322,2018-09-06T10:00:00,BMFBOVESPA:PETR4,6.6954
+77323,2018-09-10T10:00:00,BMFBOVESPA:PETR4,6.790595
+77324,2018-09-11T10:00:00,BMFBOVESPA:PETR4,6.522638
+77325,2018-09-12T10:00:00,BMFBOVESPA:PETR4,6.681297
+77326,2018-09-13T10:00:00,BMFBOVESPA:PETR4,6.596678
+77327,2018-09-14T10:00:00,BMFBOVESPA:PETR4,6.624885
+77328,2018-09-17T10:00:00,BMFBOVESPA:PETR4,6.839955
+77329,2018-09-18T10:00:00,BMFBOVESPA:PETR4,7.139644
+77330,2018-09-19T10:00:00,BMFBOVESPA:PETR4,7.044449
+77331,2018-09-20T10:00:00,BMFBOVESPA:PETR4,7.005666
+77332,2018-09-21T10:00:00,BMFBOVESPA:PETR4,7.100861
+77333,2018-09-24T10:00:00,BMFBOVESPA:PETR4,7.0515
+77334,2018-09-25T10:00:00,BMFBOVESPA:PETR4,7.079706
+77335,2018-09-26T10:00:00,BMFBOVESPA:PETR4,7.11849
+77336,2018-09-27T10:00:00,BMFBOVESPA:PETR4,7.56626
+77337,2018-09-28T10:00:00,BMFBOVESPA:PETR4,7.435807
+77338,2018-10-01T10:00:00,BMFBOVESPA:PETR4,7.404075
+77339,2018-10-02T10:00:00,BMFBOVESPA:PETR4,8.045762
+77340,2018-10-03T10:00:00,BMFBOVESPA:PETR4,8.38776
+77341,2018-10-04T10:00:00,BMFBOVESPA:PETR4,8.468852
+77342,2018-10-05T10:00:00,BMFBOVESPA:PETR4,8.447697
+77343,2018-10-08T10:00:00,BMFBOVESPA:PETR4,9.378495
+77344,2018-10-09T10:00:00,BMFBOVESPA:PETR4,9.456062
+77345,2018-10-10T10:00:00,BMFBOVESPA:PETR4,9.184579
+77346,2018-10-11T10:00:00,BMFBOVESPA:PETR4,8.916623
+77347,2018-10-15T10:00:00,BMFBOVESPA:PETR4,9.085858
+77348,2018-10-16T10:00:00,BMFBOVESPA:PETR4,9.42433
+77349,2018-10-17T10:00:00,BMFBOVESPA:PETR4,9.32561
+77350,2018-10-18T10:00:00,BMFBOVESPA:PETR4,9.061178
+77351,2018-10-19T10:00:00,BMFBOVESPA:PETR4,9.138744
+77352,2018-10-22T10:00:00,BMFBOVESPA:PETR4,9.353816
+77353,2018-10-23T10:00:00,BMFBOVESPA:PETR4,9.237466
+77354,2018-10-24T10:00:00,BMFBOVESPA:PETR4,9.054126
+77355,2018-10-25T10:00:00,BMFBOVESPA:PETR4,9.279774
+77356,2018-10-26T10:00:00,BMFBOVESPA:PETR4,9.73107
+77357,2018-10-29T10:00:00,BMFBOVESPA:PETR4,9.315032
+77358,2018-10-30T10:00:00,BMFBOVESPA:PETR4,9.8721
+77359,2018-10-31T10:00:00,BMFBOVESPA:PETR4,9.738122
+77360,2018-11-01T10:00:00,BMFBOVESPA:PETR4,9.632349
+77361,2018-11-05T09:00:00,BMFBOVESPA:PETR4,9.928513
+77362,2018-11-06T09:00:00,BMFBOVESPA:PETR4,9.586515
+77363,2018-11-07T09:00:00,BMFBOVESPA:PETR4,9.272723
+77364,2018-11-08T09:00:00,BMFBOVESPA:PETR4,8.937777
+77365,2018-11-09T09:00:00,BMFBOVESPA:PETR4,8.97656
+77366,2018-11-12T09:00:00,BMFBOVESPA:PETR4,8.930725
+77367,2018-11-13T09:00:00,BMFBOVESPA:PETR4,8.546418
+77368,2018-11-14T09:00:00,BMFBOVESPA:PETR4,8.849633
+77369,2018-11-16T09:00:00,BMFBOVESPA:PETR4,9.096435
+77370,2018-11-19T09:00:00,BMFBOVESPA:PETR4,9.16695
+77371,2018-11-21T09:00:00,BMFBOVESPA:PETR4,8.874313
+77372,2018-11-22T09:00:00,BMFBOVESPA:PETR4,8.902632
+77373,2018-11-23T09:00:00,BMFBOVESPA:PETR4,8.626527
+77374,2018-11-26T09:00:00,BMFBOVESPA:PETR4,8.584049
+77375,2018-11-27T09:00:00,BMFBOVESPA:PETR4,9.037145
+77376,2018-11-28T09:00:00,BMFBOVESPA:PETR4,8.984047
+77377,2018-11-29T09:00:00,BMFBOVESPA:PETR4,8.909711
+77378,2018-11-30T09:00:00,BMFBOVESPA:PETR4,9.012366
+77379,2018-12-03T09:00:00,BMFBOVESPA:PETR4,9.182278
+77380,2018-12-04T09:00:00,BMFBOVESPA:PETR4,8.969888
+77381,2018-12-05T09:00:00,BMFBOVESPA:PETR4,9.047764
+77382,2018-12-06T09:00:00,BMFBOVESPA:PETR4,8.704402
+77383,2018-12-07T09:00:00,BMFBOVESPA:PETR4,8.768119
+77384,2018-12-10T09:00:00,BMFBOVESPA:PETR4,8.297324
+77385,2018-12-11T09:00:00,BMFBOVESPA:PETR4,8.244227
+77386,2018-12-12T09:00:00,BMFBOVESPA:PETR4,8.247766
+77387,2018-12-13T09:00:00,BMFBOVESPA:PETR4,8.269006
+77388,2018-12-14T09:00:00,BMFBOVESPA:PETR4,8.159271
+77389,2018-12-17T09:00:00,BMFBOVESPA:PETR4,8.095555
+77390,2018-12-18T09:00:00,BMFBOVESPA:PETR4,7.78759
+77391,2018-12-19T09:00:00,BMFBOVESPA:PETR4,7.876086
+77392,2018-12-20T09:00:00,BMFBOVESPA:PETR4,7.60706
+77393,2018-12-21T09:00:00,BMFBOVESPA:PETR4,7.628299
+77394,2018-12-26T09:00:00,BMFBOVESPA:PETR4,7.938272
+77395,2018-12-27T09:00:00,BMFBOVESPA:PETR4,7.93461
+77396,2018-12-28T09:00:00,BMFBOVESPA:PETR4,8.304428
+77397,2019-01-02T09:00:00,BMFBOVESPA:PETR4,8.809724
+77398,2019-01-03T09:00:00,BMFBOVESPA:PETR4,9.025757
+77399,2019-01-04T09:00:00,BMFBOVESPA:PETR4,9.051387
+77400,2019-01-07T09:00:00,BMFBOVESPA:PETR4,9.194189
+77401,2019-01-08T09:00:00,BMFBOVESPA:PETR4,9.139265
+77402,2019-01-09T09:00:00,BMFBOVESPA:PETR4,9.329666
+77403,2019-01-10T09:00:00,BMFBOVESPA:PETR4,9.249112
+77404,2019-01-11T09:00:00,BMFBOVESPA:PETR4,9.15025
+77405,2019-01-14T09:00:00,BMFBOVESPA:PETR4,9.098988
+77406,2019-01-15T09:00:00,BMFBOVESPA:PETR4,9.091665
+77407,2019-01-16T09:00:00,BMFBOVESPA:PETR4,9.088003
+77408,2019-01-17T09:00:00,BMFBOVESPA:PETR4,9.212496
+77409,2019-01-18T09:00:00,BMFBOVESPA:PETR4,9.300374
+77410,2019-01-21T09:00:00,BMFBOVESPA:PETR4,9.347975
+77411,2019-01-22T09:00:00,BMFBOVESPA:PETR4,9.201511
+77412,2019-01-23T09:00:00,BMFBOVESPA:PETR4,9.311359
+77413,2019-01-24T09:00:00,BMFBOVESPA:PETR4,9.351636
+77414,2019-01-28T09:00:00,BMFBOVESPA:PETR4,9.069695
+77415,2019-01-29T09:00:00,BMFBOVESPA:PETR4,9.28939
+77416,2019-01-30T09:00:00,BMFBOVESPA:PETR4,9.380929
+77417,2019-01-31T09:00:00,BMFBOVESPA:PETR4,9.366282
+77418,2019-02-01T09:00:00,BMFBOVESPA:PETR4,9.446836
+77419,2019-02-04T09:00:00,BMFBOVESPA:PETR4,9.531053
+77420,2019-02-05T09:00:00,BMFBOVESPA:PETR4,9.538375
+77421,2019-02-06T09:00:00,BMFBOVESPA:PETR4,9.333328
+77422,2019-02-07T09:00:00,BMFBOVESPA:PETR4,9.186865
+77423,2019-02-08T09:00:00,BMFBOVESPA:PETR4,9.201511
+77424,2019-02-11T09:00:00,BMFBOVESPA:PETR4,9.095326
+77425,2019-02-12T09:00:00,BMFBOVESPA:PETR4,9.417544
+77426,2019-02-13T09:00:00,BMFBOVESPA:PETR4,9.538375
+77427,2019-02-14T09:00:00,BMFBOVESPA:PETR4,9.867917
+77428,2019-02-15T09:00:00,BMFBOVESPA:PETR4,9.827639
+77429,2019-02-18T10:00:00,BMFBOVESPA:PETR4,9.798347
+77430,2019-02-19T10:00:00,BMFBOVESPA:PETR4,10.025363
+77431,2019-02-20T10:00:00,BMFBOVESPA:PETR4,9.900871
+77432,2019-02-21T10:00:00,BMFBOVESPA:PETR4,10.032687
+77433,2019-02-22T10:00:00,BMFBOVESPA:PETR4,9.933824
+77434,2019-02-25T10:00:00,BMFBOVESPA:PETR4,9.776378
+77435,2019-02-26T10:00:00,BMFBOVESPA:PETR4,9.732439
+77436,2019-02-27T10:00:00,BMFBOVESPA:PETR4,9.915517
+77437,2019-02-28T10:00:00,BMFBOVESPA:PETR4,9.908193
+77438,2019-03-01T10:00:00,BMFBOVESPA:PETR4,9.776378
+77439,2019-03-06T10:00:00,BMFBOVESPA:PETR4,9.798347
+77440,2019-03-07T10:00:00,BMFBOVESPA:PETR4,9.802008
+77441,2019-03-08T10:00:00,BMFBOVESPA:PETR4,9.765393
+77442,2019-03-11T10:00:00,BMFBOVESPA:PETR4,10.160842
+77443,2019-03-12T10:00:00,BMFBOVESPA:PETR4,10.069302
+77444,2019-03-13T10:00:00,BMFBOVESPA:PETR4,10.288996
+77445,2019-03-14T10:00:00,BMFBOVESPA:PETR4,10.321951
+77446,2019-03-15T10:00:00,BMFBOVESPA:PETR4,10.34392
+77447,2019-03-18T10:00:00,BMFBOVESPA:PETR4,10.523336
+77448,2019-03-19T10:00:00,BMFBOVESPA:PETR4,10.691769
+77449,2019-03-20T10:00:00,BMFBOVESPA:PETR4,10.607552
+77450,2019-03-21T10:00:00,BMFBOVESPA:PETR4,10.457428
+77451,2019-03-22T10:00:00,BMFBOVESPA:PETR4,9.886224
+77452,2019-03-25T10:00:00,BMFBOVESPA:PETR4,10.010717
+77453,2019-03-26T10:00:00,BMFBOVESPA:PETR4,10.483059
+77454,2019-03-27T10:00:00,BMFBOVESPA:PETR4,10.010717
+77455,2019-03-28T10:00:00,BMFBOVESPA:PETR4,10.27435
+77456,2019-03-29T10:00:00,BMFBOVESPA:PETR4,10.27435
+77457,2019-04-01T10:00:00,BMFBOVESPA:PETR4,10.252381
+77458,2019-04-02T10:00:00,BMFBOVESPA:PETR4,10.358566
+77459,2019-04-03T10:00:00,BMFBOVESPA:PETR4,10.083949
+77460,2019-04-04T10:00:00,BMFBOVESPA:PETR4,10.424474
+77461,2019-04-05T10:00:00,BMFBOVESPA:PETR4,10.537983
+77462,2019-04-08T10:00:00,BMFBOVESPA:PETR4,10.710076
+77463,2019-04-09T10:00:00,BMFBOVESPA:PETR4,10.677122
+77464,2019-04-10T10:00:00,BMFBOVESPA:PETR4,10.537983
+77465,2019-04-11T10:00:00,BMFBOVESPA:PETR4,10.252381
+77466,2019-04-12T10:00:00,BMFBOVESPA:PETR4,9.457821
+77467,2019-04-15T10:00:00,BMFBOVESPA:PETR4,9.494437
+77468,2019-04-16T10:00:00,BMFBOVESPA:PETR4,9.7837
+77469,2019-04-17T10:00:00,BMFBOVESPA:PETR4,9.794685
+77470,2019-04-18T10:00:00,BMFBOVESPA:PETR4,10.105918
+77471,2019-04-22T10:00:00,BMFBOVESPA:PETR4,10.047333
+77472,2019-04-23T10:00:00,BMFBOVESPA:PETR4,10.135211
+77473,2019-04-24T10:00:00,BMFBOVESPA:PETR4,10.105918
+77474,2019-04-25T10:00:00,BMFBOVESPA:PETR4,10.179149
+77475,2019-04-26T10:00:00,BMFBOVESPA:PETR4,9.984763
+77476,2019-04-29T10:00:00,BMFBOVESPA:PETR4,10.028733
+77477,2019-04-30T10:00:00,BMFBOVESPA:PETR4,9.933465
+77478,2019-05-02T10:00:00,BMFBOVESPA:PETR4,9.794228
+77479,2019-05-03T10:00:00,BMFBOVESPA:PETR4,9.838197
+77480,2019-05-06T10:00:00,BMFBOVESPA:PETR4,9.808884
+77481,2019-05-07T10:00:00,BMFBOVESPA:PETR4,9.654991
+77482,2019-05-08T10:00:00,BMFBOVESPA:PETR4,10.028733
+77483,2019-05-09T10:00:00,BMFBOVESPA:PETR4,9.830869
+77484,2019-05-10T10:00:00,BMFBOVESPA:PETR4,9.775907
+77485,2019-05-13T10:00:00,BMFBOVESPA:PETR4,9.490105
+77486,2019-05-14T10:00:00,BMFBOVESPA:PETR4,9.526746
+77487,2019-05-15T10:00:00,BMFBOVESPA:PETR4,9.482776
+77488,2019-05-16T10:00:00,BMFBOVESPA:PETR4,9.259264
+77489,2019-05-17T10:00:00,BMFBOVESPA:PETR4,9.04308
+77490,2019-05-20T10:00:00,BMFBOVESPA:PETR4,9.350868
+77491,2019-05-21T10:00:00,BMFBOVESPA:PETR4,9.706289
+77492,2019-05-22T10:00:00,BMFBOVESPA:PETR4,9.669509
+77493,2019-05-23T10:00:00,BMFBOVESPA:PETR4,9.503998
+77494,2019-05-24T10:00:00,BMFBOVESPA:PETR4,9.595948
+77495,2019-05-27T10:00:00,BMFBOVESPA:PETR4,9.651118
+77496,2019-05-28T10:00:00,BMFBOVESPA:PETR4,9.857087
+77497,2019-05-29T10:00:00,BMFBOVESPA:PETR4,9.746747
+77498,2019-05-30T10:00:00,BMFBOVESPA:PETR4,9.618016
+77499,2019-05-31T10:00:00,BMFBOVESPA:PETR4,9.397335
+77500,2019-06-03T10:00:00,BMFBOVESPA:PETR4,9.559168
+77501,2019-06-04T10:00:00,BMFBOVESPA:PETR4,9.636407
+77502,2019-06-05T10:00:00,BMFBOVESPA:PETR4,9.511354
+77503,2019-06-06T10:00:00,BMFBOVESPA:PETR4,9.665831
+77504,2019-06-07T10:00:00,BMFBOVESPA:PETR4,9.842375
+77505,2019-06-10T10:00:00,BMFBOVESPA:PETR4,9.801917
+77506,2019-06-11T10:00:00,BMFBOVESPA:PETR4,9.989496
+77507,2019-06-12T10:00:00,BMFBOVESPA:PETR4,9.875477
+77508,2019-06-13T10:00:00,BMFBOVESPA:PETR4,9.996852
+77509,2019-06-14T10:00:00,BMFBOVESPA:PETR4,9.952715
+77510,2019-06-17T10:00:00,BMFBOVESPA:PETR4,9.971106
+77511,2019-06-18T10:00:00,BMFBOVESPA:PETR4,10.096159
+77512,2019-06-19T10:00:00,BMFBOVESPA:PETR4,10.121904
+77513,2019-06-21T10:00:00,BMFBOVESPA:PETR4,10.401434
+77514,2019-06-24T10:00:00,BMFBOVESPA:PETR4,10.3904
+77515,2019-06-25T10:00:00,BMFBOVESPA:PETR4,10.118226
+77516,2019-06-26T10:00:00,BMFBOVESPA:PETR4,10.177075
+77517,2019-06-27T10:00:00,BMFBOVESPA:PETR4,10.015242
+77518,2019-06-28T10:00:00,BMFBOVESPA:PETR4,10.081446
+77519,2019-07-01T10:00:00,BMFBOVESPA:PETR4,10.026276
+77520,2019-07-02T10:00:00,BMFBOVESPA:PETR4,9.864443
+77521,2019-07-03T10:00:00,BMFBOVESPA:PETR4,9.978461
+77522,2019-07-04T10:00:00,BMFBOVESPA:PETR4,10.07409
+77523,2019-07-05T10:00:00,BMFBOVESPA:PETR4,10.077768
+77524,2019-07-08T10:00:00,BMFBOVESPA:PETR4,10.169719
+77525,2019-07-10T10:00:00,BMFBOVESPA:PETR4,10.324195
+77526,2019-07-11T10:00:00,BMFBOVESPA:PETR4,10.44557
+77527,2019-07-12T10:00:00,BMFBOVESPA:PETR4,10.493385
+77528,2019-07-15T10:00:00,BMFBOVESPA:PETR4,10.364654
+77529,2019-07-16T10:00:00,BMFBOVESPA:PETR4,10.235923
+77530,2019-07-17T10:00:00,BMFBOVESPA:PETR4,10.180753
+77531,2019-07-18T10:00:00,BMFBOVESPA:PETR4,10.118226
+77532,2019-07-19T10:00:00,BMFBOVESPA:PETR4,10.092481
+77533,2019-07-22T10:00:00,BMFBOVESPA:PETR4,10.11087
+77534,2019-07-23T10:00:00,BMFBOVESPA:PETR4,10.121904
+77535,2019-07-24T10:00:00,BMFBOVESPA:PETR4,10.059378
+77536,2019-07-25T10:00:00,BMFBOVESPA:PETR4,9.890189
+77537,2019-07-26T10:00:00,BMFBOVESPA:PETR4,9.614338
+77538,2019-07-29T10:00:00,BMFBOVESPA:PETR4,9.70261
+77539,2019-07-30T10:00:00,BMFBOVESPA:PETR4,9.651118
+77540,2019-07-31T10:00:00,BMFBOVESPA:PETR4,9.59227
+77541,2019-08-01T10:00:00,BMFBOVESPA:PETR4,9.415725
+77542,2019-08-02T10:00:00,BMFBOVESPA:PETR4,9.754103
+77543,2019-08-05T10:00:00,BMFBOVESPA:PETR4,9.397335
+77544,2019-08-06T10:00:00,BMFBOVESPA:PETR4,9.518709
+77545,2019-08-07T10:00:00,BMFBOVESPA:PETR4,9.415725
+77546,2019-08-08T10:00:00,BMFBOVESPA:PETR4,9.691576
+77547,2019-08-09T10:00:00,BMFBOVESPA:PETR4,9.665831
+77548,2019-08-12T10:00:00,BMFBOVESPA:PETR4,9.434115
+77549,2019-08-13T10:00:00,BMFBOVESPA:PETR4,9.560148
+77550,2019-08-14T10:00:00,BMFBOVESPA:PETR4,9.237646
+77551,2019-08-15T10:00:00,BMFBOVESPA:PETR4,8.981868
+77552,2019-08-16T10:00:00,BMFBOVESPA:PETR4,8.863247
+77553,2019-08-19T10:00:00,BMFBOVESPA:PETR4,8.90773
+77554,2019-08-20T10:00:00,BMFBOVESPA:PETR4,8.904023
+77555,2019-08-21T10:00:00,BMFBOVESPA:PETR4,9.434113
+77556,2019-08-22T10:00:00,BMFBOVESPA:PETR4,9.348853
+77557,2019-08-23T10:00:00,BMFBOVESPA:PETR4,9.000403
+77558,2019-08-26T10:00:00,BMFBOVESPA:PETR4,8.881781
+77559,2019-08-27T10:00:00,BMFBOVESPA:PETR4,9.022644
+77560,2019-08-28T10:00:00,BMFBOVESPA:PETR4,9.115317
+77561,2019-08-29T10:00:00,BMFBOVESPA:PETR4,9.452647
+77562,2019-08-30T10:00:00,BMFBOVESPA:PETR4,9.452647
+77563,2019-09-02T10:00:00,BMFBOVESPA:PETR4,9.378508
+77564,2019-09-03T10:00:00,BMFBOVESPA:PETR4,9.489716
+77565,2019-09-04T10:00:00,BMFBOVESPA:PETR4,9.734373
+77566,2019-09-05T10:00:00,BMFBOVESPA:PETR4,9.782563
+77567,2019-09-06T10:00:00,BMFBOVESPA:PETR4,9.830753
+77568,2019-09-09T10:00:00,BMFBOVESPA:PETR4,9.982737
+77569,2019-09-10T10:00:00,BMFBOVESPA:PETR4,10.045754
+77570,2019-09-11T10:00:00,BMFBOVESPA:PETR4,9.960496
+77571,2019-09-12T10:00:00,BMFBOVESPA:PETR4,10.030926
+77572,2019-09-13T10:00:00,BMFBOVESPA:PETR4,9.964202
+77573,2019-09-16T10:00:00,BMFBOVESPA:PETR4,10.401618
+77574,2019-09-17T10:00:00,BMFBOVESPA:PETR4,10.264463
+77575,2019-09-18T10:00:00,BMFBOVESPA:PETR4,10.090237
+77576,2019-09-19T10:00:00,BMFBOVESPA:PETR4,10.116186
+77577,2019-09-20T10:00:00,BMFBOVESPA:PETR4,10.008685
+77578,2019-09-23T10:00:00,BMFBOVESPA:PETR4,10.186617
+77579,2019-09-24T10:00:00,BMFBOVESPA:PETR4,10.108772
+77580,2019-09-25T10:00:00,BMFBOVESPA:PETR4,10.134721
+77581,2019-09-26T10:00:00,BMFBOVESPA:PETR4,10.26817
+77582,2019-09-27T10:00:00,BMFBOVESPA:PETR4,10.253342
+77583,2019-09-30T10:00:00,BMFBOVESPA:PETR4,10.212566
+77584,2019-10-01T10:00:00,BMFBOVESPA:PETR4,10.197738
+77585,2019-10-02T10:00:00,BMFBOVESPA:PETR4,9.904891
+77586,2019-10-03T10:00:00,BMFBOVESPA:PETR4,9.912305
+77587,2019-10-04T10:00:00,BMFBOVESPA:PETR4,9.827046
+77588,2019-10-07T10:00:00,BMFBOVESPA:PETR4,9.701011
+77589,2019-10-08T10:00:00,BMFBOVESPA:PETR4,9.645407
+77590,2019-10-09T10:00:00,BMFBOVESPA:PETR4,9.830753
+77591,2019-10-10T10:00:00,BMFBOVESPA:PETR4,9.912305
+77592,2019-10-11T10:00:00,BMFBOVESPA:PETR4,10.105065
+77593,2019-10-14T10:00:00,BMFBOVESPA:PETR4,10.123599
+77594,2019-10-15T10:00:00,BMFBOVESPA:PETR4,10.231101
+77595,2019-10-16T10:00:00,BMFBOVESPA:PETR4,10.353429
+77596,2019-10-17T10:00:00,BMFBOVESPA:PETR4,10.253342
+77597,2019-10-18T10:00:00,BMFBOVESPA:PETR4,10.231101
+77598,2019-10-21T10:00:00,BMFBOVESPA:PETR4,10.294118
+77599,2019-10-22T10:00:00,BMFBOVESPA:PETR4,10.590672
+77600,2019-10-23T10:00:00,BMFBOVESPA:PETR4,10.731535
+77601,2019-10-24T10:00:00,BMFBOVESPA:PETR4,10.497999
+77602,2019-10-25T10:00:00,BMFBOVESPA:PETR4,10.842742
+77603,2019-10-28T10:00:00,BMFBOVESPA:PETR4,10.972485
+77604,2019-10-29T10:00:00,BMFBOVESPA:PETR4,11.054037
+77605,2019-10-30T10:00:00,BMFBOVESPA:PETR4,11.150417
+77606,2019-10-31T10:00:00,BMFBOVESPA:PETR4,11.265331
+77607,2019-11-01T10:00:00,BMFBOVESPA:PETR4,11.280159
+77608,2019-11-04T10:00:00,BMFBOVESPA:PETR4,11.254211
+77609,2019-11-05T10:00:00,BMFBOVESPA:PETR4,10.991019
+77610,2019-11-06T10:00:00,BMFBOVESPA:PETR4,11.01326
+77611,2019-11-07T10:00:00,BMFBOVESPA:PETR4,11.454384
+77612,2019-11-08T10:00:00,BMFBOVESPA:PETR4,11.128175
+77613,2019-11-11T10:00:00,BMFBOVESPA:PETR4,11.287573
+77614,2019-11-12T10:00:00,BMFBOVESPA:PETR4,11.202098
+77615,2019-11-13T10:00:00,BMFBOVESPA:PETR4,11.157319
+77616,2019-11-14T10:00:00,BMFBOVESPA:PETR4,10.933426
+77617,2019-11-18T10:00:00,BMFBOVESPA:PETR4,10.851333
+77618,2019-11-19T10:00:00,BMFBOVESPA:PETR4,10.739387
+77619,2019-11-21T10:00:00,BMFBOVESPA:PETR4,11.138662
+77620,2019-11-22T10:00:00,BMFBOVESPA:PETR4,11.187172
+77621,2019-11-25T10:00:00,BMFBOVESPA:PETR4,11.093883
+77622,2019-11-26T10:00:00,BMFBOVESPA:PETR4,10.89238
+77623,2019-11-27T10:00:00,BMFBOVESPA:PETR4,10.944621
+77624,2019-11-28T10:00:00,BMFBOVESPA:PETR4,11.019253
+77625,2019-11-29T10:00:00,BMFBOVESPA:PETR4,10.877453
+77626,2019-12-02T10:00:00,BMFBOVESPA:PETR4,10.847601
+77627,2019-12-03T10:00:00,BMFBOVESPA:PETR4,10.814017
+77628,2019-12-04T10:00:00,BMFBOVESPA:PETR4,11.067762
+77629,2019-12-05T10:00:00,BMFBOVESPA:PETR4,11.213292
+77630,2019-12-06T10:00:00,BMFBOVESPA:PETR4,11.325239
+77631,2019-12-09T10:00:00,BMFBOVESPA:PETR4,11.272997
+77632,2019-12-10T10:00:00,BMFBOVESPA:PETR4,11.358823
+77633,2019-12-11T10:00:00,BMFBOVESPA:PETR4,11.343897
+77634,2019-12-12T10:00:00,BMFBOVESPA:PETR4,11.556594
+77635,2019-12-13T10:00:00,BMFBOVESPA:PETR4,11.187172
+77636,2019-12-16T10:00:00,BMFBOVESPA:PETR4,10.974474
+77637,2019-12-17T10:00:00,BMFBOVESPA:PETR4,11.138662
+77638,2019-12-18T10:00:00,BMFBOVESPA:PETR4,11.396139
+77639,2019-12-19T10:00:00,BMFBOVESPA:PETR4,11.422259
+77640,2019-12-20T10:00:00,BMFBOVESPA:PETR4,11.291655
+77641,2019-12-23T10:00:00,BMFBOVESPA:PETR4,11.381212
+77642,2019-12-26T10:00:00,BMFBOVESPA:PETR4,11.534205
+77643,2019-12-27T10:00:00,BMFBOVESPA:PETR4,11.546294
+77644,2019-12-30T10:00:00,BMFBOVESPA:PETR4,11.417665
+77645,2020-01-02T10:00:00,BMFBOVESPA:PETR4,11.614391
+77646,2020-01-03T10:00:00,BMFBOVESPA:PETR4,11.519812
+77647,2020-01-06T10:00:00,BMFBOVESPA:PETR4,11.656006
+77648,2020-01-07T10:00:00,BMFBOVESPA:PETR4,11.610608
+77649,2020-01-08T10:00:00,BMFBOVESPA:PETR4,11.538727
+77650,2020-01-09T10:00:00,BMFBOVESPA:PETR4,11.500895
+77651,2020-01-10T10:00:00,BMFBOVESPA:PETR4,11.451714
+77652,2020-01-13T10:00:00,BMFBOVESPA:PETR4,11.474413
+77653,2020-01-14T10:00:00,BMFBOVESPA:PETR4,11.349568
+77654,2020-01-15T10:00:00,BMFBOVESPA:PETR4,11.179324
+77655,2020-01-16T10:00:00,BMFBOVESPA:PETR4,11.167975
+77656,2020-01-17T10:00:00,BMFBOVESPA:PETR4,11.29282
+77657,2020-01-20T10:00:00,BMFBOVESPA:PETR4,11.349568
+77658,2020-01-21T10:00:00,BMFBOVESPA:PETR4,11.205807
+77659,2020-01-22T10:00:00,BMFBOVESPA:PETR4,11.080962
+77660,2020-01-23T10:00:00,BMFBOVESPA:PETR4,11.19824
+77661,2020-01-24T10:00:00,BMFBOVESPA:PETR4,11.084744
+77662,2020-01-27T10:00:00,BMFBOVESPA:PETR4,10.60428
+77663,2020-01-28T10:00:00,BMFBOVESPA:PETR4,10.895585
+77664,2020-01-29T10:00:00,BMFBOVESPA:PETR4,10.914501
+77665,2020-01-30T10:00:00,BMFBOVESPA:PETR4,10.94855
+77666,2020-01-31T10:00:00,BMFBOVESPA:PETR4,10.763174
+77667,2020-02-03T10:00:00,BMFBOVESPA:PETR4,10.661027
+77668,2020-02-04T10:00:00,BMFBOVESPA:PETR4,10.83127
+77669,2020-02-05T10:00:00,BMFBOVESPA:PETR4,10.740474
+77670,2020-02-06T10:00:00,BMFBOVESPA:PETR4,11.039346
+77671,2020-02-07T10:00:00,BMFBOVESPA:PETR4,10.944767
+77672,2020-02-10T10:00:00,BMFBOVESPA:PETR4,11.02043
+77673,2020-02-11T10:00:00,BMFBOVESPA:PETR4,11.152842
+77674,2020-02-12T10:00:00,BMFBOVESPA:PETR4,11.398749
+77675,2020-02-13T10:00:00,BMFBOVESPA:PETR4,11.243638
+77676,2020-02-14T10:00:00,BMFBOVESPA:PETR4,11.130143
+77677,2020-02-17T10:00:00,BMFBOVESPA:PETR4,11.107444
+77678,2020-02-18T10:00:00,BMFBOVESPA:PETR4,11.254988
+77679,2020-02-19T10:00:00,BMFBOVESPA:PETR4,11.557643
+77680,2020-02-20T10:00:00,BMFBOVESPA:PETR4,11.319302
+77681,2020-02-21T10:00:00,BMFBOVESPA:PETR4,11.024213
+77682,2020-02-26T10:00:00,BMFBOVESPA:PETR4,9.915739
+77683,2020-02-27T10:00:00,BMFBOVESPA:PETR4,9.571468
+77684,2020-02-28T10:00:00,BMFBOVESPA:PETR4,9.586602
+77685,2020-03-02T10:00:00,BMFBOVESPA:PETR4,10.036801
+77686,2020-03-03T10:00:00,BMFBOVESPA:PETR4,9.855208
+77687,2020-03-04T10:00:00,BMFBOVESPA:PETR4,10.172996
+77688,2020-03-05T10:00:00,BMFBOVESPA:PETR4,9.567686
+77689,2020-03-06T10:00:00,BMFBOVESPA:PETR4,8.637021
+77690,2020-03-09T10:00:00,BMFBOVESPA:PETR4,6.072018
+77691,2020-03-10T10:00:00,BMFBOVESPA:PETR4,6.64328
+77692,2020-03-11T10:00:00,BMFBOVESPA:PETR4,5.996355
+77693,2020-03-12T10:00:00,BMFBOVESPA:PETR4,4.766818
+77694,2020-03-13T10:00:00,BMFBOVESPA:PETR4,5.826111
+77695,2020-03-16T10:00:00,BMFBOVESPA:PETR4,4.952195
+77696,2020-03-17T10:00:00,BMFBOVESPA:PETR4,4.918146
+77697,2020-03-18T10:00:00,BMFBOVESPA:PETR4,4.271221
+77698,2020-03-19T10:00:00,BMFBOVESPA:PETR4,4.619274
+77699,2020-03-20T10:00:00,BMFBOVESPA:PETR4,4.539827
+77700,2020-03-23T10:00:00,BMFBOVESPA:PETR4,4.350668
+77701,2020-03-24T10:00:00,BMFBOVESPA:PETR4,5.012726
+77702,2020-03-25T10:00:00,BMFBOVESPA:PETR4,5.417527
+77703,2020-03-26T10:00:00,BMFBOVESPA:PETR4,5.444009
+77704,2020-03-27T10:00:00,BMFBOVESPA:PETR4,5.031642
+77705,2020-03-30T10:00:00,BMFBOVESPA:PETR4,5.061907
+77706,2020-03-31T10:00:00,BMFBOVESPA:PETR4,5.292682
+77707,2020-04-01T10:00:00,BMFBOVESPA:PETR4,5.409961
+77708,2020-04-02T10:00:00,BMFBOVESPA:PETR4,5.867727
+77709,2020-04-03T10:00:00,BMFBOVESPA:PETR4,5.803412
+77710,2020-04-06T10:00:00,BMFBOVESPA:PETR4,5.966089
+77711,2020-04-07T10:00:00,BMFBOVESPA:PETR4,6.20443
+77712,2020-04-08T10:00:00,BMFBOVESPA:PETR4,6.552484
+77713,2020-04-09T10:00:00,BMFBOVESPA:PETR4,6.363324
+77714,2020-04-13T10:00:00,BMFBOVESPA:PETR4,6.404939
+77715,2020-04-14T10:00:00,BMFBOVESPA:PETR4,6.329276
+77716,2020-04-15T10:00:00,BMFBOVESPA:PETR4,6.196864
+77717,2020-04-16T10:00:00,BMFBOVESPA:PETR4,5.947174
+77718,2020-04-17T10:00:00,BMFBOVESPA:PETR4,6.102284
+77719,2020-04-20T10:00:00,BMFBOVESPA:PETR4,6.034187
+77720,2020-04-22T10:00:00,BMFBOVESPA:PETR4,6.336842
+77721,2020-04-23T10:00:00,BMFBOVESPA:PETR4,6.412506
+77722,2020-04-24T10:00:00,BMFBOVESPA:PETR4,6.034187
+77723,2020-04-27T10:00:00,BMFBOVESPA:PETR4,6.223347
+77724,2020-04-28T10:00:00,BMFBOVESPA:PETR4,6.526001
+77725,2020-04-29T10:00:00,BMFBOVESPA:PETR4,6.885405
+77726,2020-04-30T10:00:00,BMFBOVESPA:PETR4,6.828656
+77727,2020-05-04T10:00:00,BMFBOVESPA:PETR4,6.575183
+77728,2020-05-05T10:00:00,BMFBOVESPA:PETR4,6.787042
+77729,2020-05-06T10:00:00,BMFBOVESPA:PETR4,6.537351
+77730,2020-05-07T10:00:00,BMFBOVESPA:PETR4,6.597882
+77731,2020-05-08T10:00:00,BMFBOVESPA:PETR4,6.991334
+77732,2020-05-11T10:00:00,BMFBOVESPA:PETR4,6.866488
+77733,2020-05-12T10:00:00,BMFBOVESPA:PETR4,6.862705
+77734,2020-05-13T10:00:00,BMFBOVESPA:PETR4,6.65463
+77735,2020-05-14T10:00:00,BMFBOVESPA:PETR4,6.582749
+77736,2020-05-15T10:00:00,BMFBOVESPA:PETR4,6.48817
+77737,2020-05-18T10:00:00,BMFBOVESPA:PETR4,7.014033
+77738,2020-05-19T10:00:00,BMFBOVESPA:PETR4,7.066998
+77739,2020-05-20T10:00:00,BMFBOVESPA:PETR4,7.301555
+77740,2020-05-21T10:00:00,BMFBOVESPA:PETR4,7.259941
+77741,2020-05-22T10:00:00,BMFBOVESPA:PETR4,7.063214
+77742,2020-05-25T10:00:00,BMFBOVESPA:PETR4,7.369653
+77743,2020-05-26T10:00:00,BMFBOVESPA:PETR4,7.441533
+77744,2020-05-27T10:00:00,BMFBOVESPA:PETR4,7.539896
+77745,2020-05-28T10:00:00,BMFBOVESPA:PETR4,7.479365
+77746,2020-05-29T10:00:00,BMFBOVESPA:PETR4,7.695007
+77747,2020-06-01T10:00:00,BMFBOVESPA:PETR4,7.691224
+77748,2020-06-02T10:00:00,BMFBOVESPA:PETR4,8.096025
+77749,2020-06-03T10:00:00,BMFBOVESPA:PETR4,8.122507
+77750,2020-06-04T10:00:00,BMFBOVESPA:PETR4,8.107375
+77751,2020-06-05T10:00:00,BMFBOVESPA:PETR4,8.360848
+77752,2020-06-08T10:00:00,BMFBOVESPA:PETR4,8.523526
+77753,2020-06-09T10:00:00,BMFBOVESPA:PETR4,8.217087
+77754,2020-06-10T10:00:00,BMFBOVESPA:PETR4,8.096025
+77755,2020-06-12T10:00:00,BMFBOVESPA:PETR4,7.79337
+77756,2020-06-15T10:00:00,BMFBOVESPA:PETR4,7.831202
+77757,2020-06-16T10:00:00,BMFBOVESPA:PETR4,8.084676
+77758,2020-06-17T10:00:00,BMFBOVESPA:PETR4,8.111158
+77759,2020-06-18T10:00:00,BMFBOVESPA:PETR4,8.171689
+77760,2020-06-19T10:00:00,BMFBOVESPA:PETR4,8.122507
+77761,2020-06-22T10:00:00,BMFBOVESPA:PETR4,7.925782
+77762,2020-06-23T10:00:00,BMFBOVESPA:PETR4,8.190605
+77763,2020-06-24T10:00:00,BMFBOVESPA:PETR4,7.944697
+77764,2020-06-25T10:00:00,BMFBOVESPA:PETR4,8.122507
+77765,2020-06-26T10:00:00,BMFBOVESPA:PETR4,7.884166
+77766,2020-06-29T10:00:00,BMFBOVESPA:PETR4,8.194388
+77767,2020-06-30T10:00:00,BMFBOVESPA:PETR4,8.152772
+77768,2020-07-01T10:00:00,BMFBOVESPA:PETR4,8.213303
+77769,2020-07-02T10:00:00,BMFBOVESPA:PETR4,8.345715
+77770,2020-07-03T10:00:00,BMFBOVESPA:PETR4,8.31545
+77771,2020-07-06T10:00:00,BMFBOVESPA:PETR4,8.515959
+77772,2020-07-07T10:00:00,BMFBOVESPA:PETR4,8.41003
+77773,2020-07-08T10:00:00,BMFBOVESPA:PETR4,8.568924
+77774,2020-07-09T10:00:00,BMFBOVESPA:PETR4,8.375981
+77775,2020-07-10T10:00:00,BMFBOVESPA:PETR4,8.515959
+77776,2020-07-13T10:00:00,BMFBOVESPA:PETR4,8.383547
+77777,2020-07-14T10:00:00,BMFBOVESPA:PETR4,8.663503
+77778,2020-07-15T10:00:00,BMFBOVESPA:PETR4,8.829964
+77779,2020-07-16T10:00:00,BMFBOVESPA:PETR4,8.595406
+77780,2020-07-17T10:00:00,BMFBOVESPA:PETR4,8.602972
+77781,2020-07-20T10:00:00,BMFBOVESPA:PETR4,8.602972
+77782,2020-07-21T10:00:00,BMFBOVESPA:PETR4,8.841314
+77783,2020-07-22T10:00:00,BMFBOVESPA:PETR4,8.720251
+77784,2020-07-23T10:00:00,BMFBOVESPA:PETR4,8.538829
+77785,2020-07-24T10:00:00,BMFBOVESPA:PETR4,8.599361
+77786,2020-07-27T10:00:00,BMFBOVESPA:PETR4,8.777175
+77787,2020-07-28T10:00:00,BMFBOVESPA:PETR4,8.625844
+77788,2020-07-29T10:00:00,BMFBOVESPA:PETR4,8.765825
+77789,2020-07-30T10:00:00,BMFBOVESPA:PETR4,8.633411
+77790,2020-07-31T10:00:00,BMFBOVESPA:PETR4,8.398849
+77791,2020-08-03T10:00:00,BMFBOVESPA:PETR4,8.247517
+77792,2020-08-04T10:00:00,BMFBOVESPA:PETR4,8.239951
+77793,2020-08-05T10:00:00,BMFBOVESPA:PETR4,8.769608
+77794,2020-08-06T10:00:00,BMFBOVESPA:PETR4,8.784741
+77795,2020-08-07T10:00:00,BMFBOVESPA:PETR4,8.622061
+77796,2020-08-10T10:00:00,BMFBOVESPA:PETR4,8.871757
+77797,2020-08-11T10:00:00,BMFBOVESPA:PETR4,8.731775
+77798,2020-08-12T10:00:00,BMFBOVESPA:PETR4,8.883106
+77799,2020-08-13T10:00:00,BMFBOVESPA:PETR4,8.640977
+77800,2020-08-14T10:00:00,BMFBOVESPA:PETR4,8.576662
+77801,2020-08-17T10:00:00,BMFBOVESPA:PETR4,8.550179
+77802,2020-08-18T10:00:00,BMFBOVESPA:PETR4,8.709076
+77803,2020-08-19T10:00:00,BMFBOVESPA:PETR4,8.659893
+77804,2020-08-20T10:00:00,BMFBOVESPA:PETR4,8.599361
+77805,2020-08-21T10:00:00,BMFBOVESPA:PETR4,8.535045
+77806,2020-08-24T10:00:00,BMFBOVESPA:PETR4,8.690159
+77807,2020-08-25T10:00:00,BMFBOVESPA:PETR4,8.652327
+77808,2020-08-26T10:00:00,BMFBOVESPA:PETR4,8.406414
+77809,2020-08-27T10:00:00,BMFBOVESPA:PETR4,8.379932
+77810,2020-08-28T10:00:00,BMFBOVESPA:PETR4,8.52748
+77811,2020-08-31T10:00:00,BMFBOVESPA:PETR4,8.281567
+77812,2020-09-01T10:00:00,BMFBOVESPA:PETR4,8.652327
+77813,2020-09-02T10:00:00,BMFBOVESPA:PETR4,8.625844
+77814,2020-09-03T10:00:00,BMFBOVESPA:PETR4,8.65611
+77815,2020-09-04T10:00:00,BMFBOVESPA:PETR4,8.671243
+77816,2020-09-08T10:00:00,BMFBOVESPA:PETR4,8.421548
+77817,2020-09-09T10:00:00,BMFBOVESPA:PETR4,8.599361
+77818,2020-09-10T10:00:00,BMFBOVESPA:PETR4,8.368582
+77819,2020-09-11T10:00:00,BMFBOVESPA:PETR4,8.277783
+77820,2020-09-14T10:00:00,BMFBOVESPA:PETR4,8.202118
+77821,2020-09-15T10:00:00,BMFBOVESPA:PETR4,8.198335
+77822,2020-09-16T10:00:00,BMFBOVESPA:PETR4,8.221035
+77823,2020-09-17T10:00:00,BMFBOVESPA:PETR4,8.379932
+77824,2020-09-18T10:00:00,BMFBOVESPA:PETR4,8.190769
+77825,2020-09-21T10:00:00,BMFBOVESPA:PETR4,7.907024
+77826,2020-09-22T10:00:00,BMFBOVESPA:PETR4,7.869191
+77827,2020-09-23T10:00:00,BMFBOVESPA:PETR4,7.653545
+77828,2020-09-24T10:00:00,BMFBOVESPA:PETR4,7.71786
+77829,2020-09-25T10:00:00,BMFBOVESPA:PETR4,7.615712
+77830,2020-09-28T10:00:00,BMFBOVESPA:PETR4,7.426549
+77831,2020-09-29T10:00:00,BMFBOVESPA:PETR4,7.305484
+77832,2020-09-30T10:00:00,BMFBOVESPA:PETR4,7.418983
+77833,2020-10-01T10:00:00,BMFBOVESPA:PETR4,7.509781
+77834,2020-10-02T10:00:00,BMFBOVESPA:PETR4,7.19577
+77835,2020-10-05T10:00:00,BMFBOVESPA:PETR4,7.57788
+77836,2020-10-06T10:00:00,BMFBOVESPA:PETR4,7.540047
+77837,2020-10-07T10:00:00,BMFBOVESPA:PETR4,7.487082
+77838,2020-10-08T10:00:00,BMFBOVESPA:PETR4,7.732994
+77839,2020-10-09T10:00:00,BMFBOVESPA:PETR4,7.490864
+77840,2020-10-13T10:00:00,BMFBOVESPA:PETR4,7.615712
+77841,2020-10-14T10:00:00,BMFBOVESPA:PETR4,7.55518
+77842,2020-10-15T10:00:00,BMFBOVESPA:PETR4,7.471948
+77843,2020-10-16T10:00:00,BMFBOVESPA:PETR4,7.313051
+77844,2020-10-19T10:00:00,BMFBOVESPA:PETR4,7.384933
+77845,2020-10-20T10:00:00,BMFBOVESPA:PETR4,7.634629
+77846,2020-10-21T10:00:00,BMFBOVESPA:PETR4,7.627062
+77847,2020-10-22T10:00:00,BMFBOVESPA:PETR4,7.884324
+77848,2020-10-23T10:00:00,BMFBOVESPA:PETR4,7.782176
+77849,2020-10-26T10:00:00,BMFBOVESPA:PETR4,7.661111
+77850,2020-10-27T10:00:00,BMFBOVESPA:PETR4,7.52113
+77851,2020-10-28T10:00:00,BMFBOVESPA:PETR4,7.063356
+77852,2020-10-29T10:00:00,BMFBOVESPA:PETR4,7.297918
+77853,2020-10-30T10:00:00,BMFBOVESPA:PETR4,7.165504
+77854,2020-11-03T10:00:00,BMFBOVESPA:PETR4,7.434116
+77855,2020-11-04T10:00:00,BMFBOVESPA:PETR4,7.460598
+77856,2020-11-05T10:00:00,BMFBOVESPA:PETR4,7.524914
+77857,2020-11-06T10:00:00,BMFBOVESPA:PETR4,7.471948
+77858,2020-11-09T10:00:00,BMFBOVESPA:PETR4,8.175636
+77859,2020-11-10T10:00:00,BMFBOVESPA:PETR4,8.731775
+77860,2020-11-11T10:00:00,BMFBOVESPA:PETR4,8.65611
+77861,2020-11-12T10:00:00,BMFBOVESPA:PETR4,8.289133
+77862,2020-11-13T10:00:00,BMFBOVESPA:PETR4,8.561528
+77863,2020-11-16T10:00:00,BMFBOVESPA:PETR4,8.811224
+77864,2020-11-17T10:00:00,BMFBOVESPA:PETR4,8.962555
+77865,2020-11-18T10:00:00,BMFBOVESPA:PETR4,8.909589
+77866,2020-11-19T10:00:00,BMFBOVESPA:PETR4,9.011737
+77867,2020-11-20T10:00:00,BMFBOVESPA:PETR4,8.947422
+77868,2020-11-23T10:00:00,BMFBOVESPA:PETR4,9.495995
+77869,2020-11-24T10:00:00,BMFBOVESPA:PETR4,9.91972
+77870,2020-11-25T10:00:00,BMFBOVESPA:PETR4,9.93107
+77871,2020-11-26T10:00:00,BMFBOVESPA:PETR4,9.76839
+77872,2020-11-27T10:00:00,BMFBOVESPA:PETR4,9.647326
+77873,2020-11-30T10:00:00,BMFBOVESPA:PETR4,9.42033
+77874,2020-12-01T10:00:00,BMFBOVESPA:PETR4,9.685158
+77875,2020-12-02T10:00:00,BMFBOVESPA:PETR4,9.802439
+77876,2020-12-03T10:00:00,BMFBOVESPA:PETR4,10.078617
+77877,2020-12-04T10:00:00,BMFBOVESPA:PETR4,10.415329
+77878,2020-12-07T10:00:00,BMFBOVESPA:PETR4,10.214815
+77879,2020-12-08T10:00:00,BMFBOVESPA:PETR4,10.086184
+77880,2020-12-09T10:00:00,BMFBOVESPA:PETR4,10.192116
+77881,2020-12-10T10:00:00,BMFBOVESPA:PETR4,10.525043
+77882,2020-12-11T10:00:00,BMFBOVESPA:PETR4,10.430461
+77883,2020-12-14T10:00:00,BMFBOVESPA:PETR4,10.449378
+77884,2020-12-15T10:00:00,BMFBOVESPA:PETR4,10.536393
+77885,2020-12-16T10:00:00,BMFBOVESPA:PETR4,10.665024
+77886,2020-12-17T10:00:00,BMFBOVESPA:PETR4,10.68394
+77887,2020-12-18T10:00:00,BMFBOVESPA:PETR4,10.630974
+77888,2020-12-21T10:00:00,BMFBOVESPA:PETR4,10.222382
+77889,2020-12-22T10:00:00,BMFBOVESPA:PETR4,10.320747
+77890,2020-12-23T10:00:00,BMFBOVESPA:PETR4,10.574226
+77891,2020-12-28T10:00:00,BMFBOVESPA:PETR4,10.661241
+77892,2020-12-29T10:00:00,BMFBOVESPA:PETR4,10.69529
+77893,2020-12-30T10:00:00,BMFBOVESPA:PETR4,10.721773
+77894,2021-01-04T10:00:00,BMFBOVESPA:PETR4,10.937419
+77895,2021-01-05T10:00:00,BMFBOVESPA:PETR4,11.364928
+77896,2021-01-06T10:00:00,BMFBOVESPA:PETR4,11.376278
+77897,2021-01-07T10:00:00,BMFBOVESPA:PETR4,11.728121
+77898,2021-01-08T10:00:00,BMFBOVESPA:PETR4,11.773521
+77899,2021-01-11T10:00:00,BMFBOVESPA:PETR4,11.675156
+77900,2021-01-12T10:00:00,BMFBOVESPA:PETR4,11.58814
+77901,2021-01-13T10:00:00,BMFBOVESPA:PETR4,11.028217
+77902,2021-01-14T10:00:00,BMFBOVESPA:PETR4,11.141716
+77903,2021-01-15T10:00:00,BMFBOVESPA:PETR4,10.638541
+77904,2021-01-18T10:00:00,BMFBOVESPA:PETR4,10.619625
+77905,2021-01-19T10:00:00,BMFBOVESPA:PETR4,10.854187
+77906,2021-01-20T10:00:00,BMFBOVESPA:PETR4,10.67259
+77907,2021-01-21T10:00:00,BMFBOVESPA:PETR4,10.422894
+77908,2021-01-22T10:00:00,BMFBOVESPA:PETR4,10.248865
+77909,2021-01-26T10:00:00,BMFBOVESPA:PETR4,10.214815
+77910,2021-01-27T10:00:00,BMFBOVESPA:PETR4,10.358579
+77911,2021-01-28T10:00:00,BMFBOVESPA:PETR4,10.502343
+77912,2021-01-29T10:00:00,BMFBOVESPA:PETR4,10.097534
+77913,2021-02-01T10:00:00,BMFBOVESPA:PETR4,10.415329
+77914,2021-02-02T10:00:00,BMFBOVESPA:PETR4,10.842837
+77915,2021-02-03T10:00:00,BMFBOVESPA:PETR4,10.914719
+77916,2021-02-04T10:00:00,BMFBOVESPA:PETR4,10.90337
+77917,2021-02-05T10:00:00,BMFBOVESPA:PETR4,10.979035
+77918,2021-02-08T10:00:00,BMFBOVESPA:PETR4,10.634758
+77919,2021-02-09T10:00:00,BMFBOVESPA:PETR4,10.419112
+77920,2021-02-10T10:00:00,BMFBOVESPA:PETR4,10.517476
+77921,2021-02-11T10:00:00,BMFBOVESPA:PETR4,10.623408
+77922,2021-02-12T10:00:00,BMFBOVESPA:PETR4,10.759606
+77923,2021-02-17T10:00:00,BMFBOVESPA:PETR4,11.194681
+77924,2021-02-18T10:00:00,BMFBOVESPA:PETR4,11.073616
+77925,2021-02-19T10:00:00,BMFBOVESPA:PETR4,10.339663
+77926,2021-02-22T10:00:00,BMFBOVESPA:PETR4,8.115104
+77927,2021-02-23T10:00:00,BMFBOVESPA:PETR4,9.102535
+77928,2021-02-24T10:00:00,BMFBOVESPA:PETR4,9.231166
+77929,2021-02-25T10:00:00,BMFBOVESPA:PETR4,8.773392
+77930,2021-02-26T10:00:00,BMFBOVESPA:PETR4,8.413981
+77931,2021-03-01T10:00:00,BMFBOVESPA:PETR4,8.323183
+77932,2021-03-02T10:00:00,BMFBOVESPA:PETR4,8.3194
+77933,2021-03-03T10:00:00,BMFBOVESPA:PETR4,8.016739
+77934,2021-03-04T10:00:00,BMFBOVESPA:PETR4,8.406414
+77935,2021-03-05T10:00:00,BMFBOVESPA:PETR4,8.47073
+77936,2021-03-08T10:00:00,BMFBOVESPA:PETR4,7.982689
+77937,2021-03-09T10:00:00,BMFBOVESPA:PETR4,8.168069
+77938,2021-03-10T10:00:00,BMFBOVESPA:PETR4,8.451814
+77939,2021-03-11T10:00:00,BMFBOVESPA:PETR4,8.811224
+77940,2021-03-12T10:00:00,BMFBOVESPA:PETR4,8.765825
+77941,2021-03-15T10:00:00,BMFBOVESPA:PETR4,8.947422
+77942,2021-03-16T10:00:00,BMFBOVESPA:PETR4,8.807441
+77943,2021-03-17T10:00:00,BMFBOVESPA:PETR4,9.110102
+77944,2021-03-18T10:00:00,BMFBOVESPA:PETR4,8.792308
+77945,2021-03-19T10:00:00,BMFBOVESPA:PETR4,9.079836
+77946,2021-03-22T10:00:00,BMFBOVESPA:PETR4,8.898239
+77947,2021-03-23T10:00:00,BMFBOVESPA:PETR4,8.625844
+77948,2021-03-24T10:00:00,BMFBOVESPA:PETR4,8.633411
+77949,2021-03-25T10:00:00,BMFBOVESPA:PETR4,8.777175
+77950,2021-03-26T10:00:00,BMFBOVESPA:PETR4,8.875539
+77951,2021-03-29T10:00:00,BMFBOVESPA:PETR4,9.01552
+77952,2021-03-30T10:00:00,BMFBOVESPA:PETR4,9.01552
+77953,2021-03-31T10:00:00,BMFBOVESPA:PETR4,9.117668
+77954,2021-04-01T10:00:00,BMFBOVESPA:PETR4,9.03822
+77955,2021-04-05T10:00:00,BMFBOVESPA:PETR4,9.094969
+77956,2021-04-06T10:00:00,BMFBOVESPA:PETR4,9.087402
+77957,2021-04-07T10:00:00,BMFBOVESPA:PETR4,9.079836
+77958,2021-04-08T10:00:00,BMFBOVESPA:PETR4,8.966338
+77959,2021-04-09T10:00:00,BMFBOVESPA:PETR4,8.947422
+77960,2021-04-12T10:00:00,BMFBOVESPA:PETR4,9.03822
+77961,2021-04-13T10:00:00,BMFBOVESPA:PETR4,9.068486
+77962,2021-04-14T10:00:00,BMFBOVESPA:PETR4,9.21225
+77963,2021-04-15T10:00:00,BMFBOVESPA:PETR4,9.029561
+77964,2021-04-16T10:00:00,BMFBOVESPA:PETR4,8.974813
+77965,2021-04-19T10:00:00,BMFBOVESPA:PETR4,9.494922
+77966,2021-04-20T10:00:00,BMFBOVESPA:PETR4,9.315035
+77967,2021-04-22T10:00:00,BMFBOVESPA:PETR4,9.272018
+77968,2021-04-23T10:00:00,BMFBOVESPA:PETR4,9.264197
+77969,2021-04-26T10:00:00,BMFBOVESPA:PETR4,9.299393
+77970,2021-04-27T10:00:00,BMFBOVESPA:PETR4,9.033472
+77971,2021-04-28T10:00:00,BMFBOVESPA:PETR4,9.361962
+77972,2021-04-29T10:00:00,BMFBOVESPA:PETR4,9.236823
+77973,2021-04-30T10:00:00,BMFBOVESPA:PETR4,9.236823
+77974,2021-05-03T10:00:00,BMFBOVESPA:PETR4,9.162521
+77975,2021-05-04T10:00:00,BMFBOVESPA:PETR4,8.951349
+77976,2021-05-05T10:00:00,BMFBOVESPA:PETR4,9.318945
+77977,2021-05-06T10:00:00,BMFBOVESPA:PETR4,9.189896
+77978,2021-05-07T10:00:00,BMFBOVESPA:PETR4,9.534027
+77979,2021-05-10T10:00:00,BMFBOVESPA:PETR4,9.659167
+77980,2021-05-11T10:00:00,BMFBOVESPA:PETR4,9.835144
+77981,2021-05-12T10:00:00,BMFBOVESPA:PETR4,9.690452
+77982,2021-05-13T10:00:00,BMFBOVESPA:PETR4,9.772574
+77983,2021-05-14T10:00:00,BMFBOVESPA:PETR4,10.277041
+77984,2021-05-17T10:00:00,BMFBOVESPA:PETR4,10.425643
+77985,2021-05-18T10:00:00,BMFBOVESPA:PETR4,10.304415
+77986,2021-05-19T10:00:00,BMFBOVESPA:PETR4,10.226203
+77987,2021-05-20T10:00:00,BMFBOVESPA:PETR4,10.14017
+77988,2021-05-21T10:00:00,BMFBOVESPA:PETR4,10.147991
+77989,2021-05-24T10:00:00,BMFBOVESPA:PETR4,10.320057
+77990,2021-05-25T10:00:00,BMFBOVESPA:PETR4,10.104975
+77991,2021-05-26T10:00:00,BMFBOVESPA:PETR4,10.202739
+77992,2021-05-27T10:00:00,BMFBOVESPA:PETR4,10.132349
+77993,2021-05-28T10:00:00,BMFBOVESPA:PETR4,10.554693
+77994,2021-05-31T10:00:00,BMFBOVESPA:PETR4,10.507766
+77995,2021-06-01T10:00:00,BMFBOVESPA:PETR4,10.672011
+77996,2021-06-02T10:00:00,BMFBOVESPA:PETR4,10.973126
+77997,2021-06-04T10:00:00,BMFBOVESPA:PETR4,11.145192
+77998,2021-06-07T10:00:00,BMFBOVESPA:PETR4,11.06307
+77999,2021-06-08T10:00:00,BMFBOVESPA:PETR4,11.207762
+78000,2021-06-09T10:00:00,BMFBOVESPA:PETR4,11.207762
+78001,2021-06-10T10:00:00,BMFBOVESPA:PETR4,11.215583
+78002,2021-06-11T10:00:00,BMFBOVESPA:PETR4,11.172567
+78003,2021-06-14T10:00:00,BMFBOVESPA:PETR4,11.242957
+78004,2021-06-15T10:00:00,BMFBOVESPA:PETR4,11.352454
+78005,2021-06-16T10:00:00,BMFBOVESPA:PETR4,11.39547
+78006,2021-06-17T10:00:00,BMFBOVESPA:PETR4,11.0005
+78007,2021-06-18T10:00:00,BMFBOVESPA:PETR4,11.074802
+78008,2021-06-21T10:00:00,BMFBOVESPA:PETR4,11.32117
+78009,2021-06-22T10:00:00,BMFBOVESPA:PETR4,11.379828
+78010,2021-06-23T10:00:00,BMFBOVESPA:PETR4,11.45804
+78011,2021-06-24T10:00:00,BMFBOVESPA:PETR4,11.594911
+78012,2021-06-25T10:00:00,BMFBOVESPA:PETR4,11.379828
+78013,2021-06-28T10:00:00,BMFBOVESPA:PETR4,11.360275
+78014,2021-06-29T10:00:00,BMFBOVESPA:PETR4,11.411113
+78015,2021-06-30T10:00:00,BMFBOVESPA:PETR4,11.508878
+78016,2021-07-01T10:00:00,BMFBOVESPA:PETR4,11.364185
+78017,2021-07-02T10:00:00,BMFBOVESPA:PETR4,11.411113
+78018,2021-07-05T10:00:00,BMFBOVESPA:PETR4,11.282063
+78019,2021-07-06T10:00:00,BMFBOVESPA:PETR4,10.820613
+78020,2021-07-07T10:00:00,BMFBOVESPA:PETR4,10.969215
+78021,2021-07-08T10:00:00,BMFBOVESPA:PETR4,10.750223
+78022,2021-07-12T10:00:00,BMFBOVESPA:PETR4,10.844077
+78023,2021-07-13T10:00:00,BMFBOVESPA:PETR4,10.910557
+78024,2021-07-14T10:00:00,BMFBOVESPA:PETR4,10.820613
+78025,2021-07-15T10:00:00,BMFBOVESPA:PETR4,10.589888
+78026,2021-07-16T10:00:00,BMFBOVESPA:PETR4,10.433464
+78027,2021-07-19T10:00:00,BMFBOVESPA:PETR4,10.261398
+78028,2021-07-20T10:00:00,BMFBOVESPA:PETR4,10.398269
+78029,2021-07-21T10:00:00,BMFBOVESPA:PETR4,10.542961
+78030,2021-07-22T10:00:00,BMFBOVESPA:PETR4,10.519497
+78031,2021-07-23T10:00:00,BMFBOVESPA:PETR4,10.456928
+78032,2021-07-26T10:00:00,BMFBOVESPA:PETR4,10.742401
+78033,2021-07-27T10:00:00,BMFBOVESPA:PETR4,10.617262
+78034,2021-07-28T10:00:00,BMFBOVESPA:PETR4,10.836255
+78035,2021-07-29T10:00:00,BMFBOVESPA:PETR4,10.875361
+78036,2021-07-30T10:00:00,BMFBOVESPA:PETR4,10.523408
+78037,2021-08-02T10:00:00,BMFBOVESPA:PETR4,10.327878
+78038,2021-08-03T10:00:00,BMFBOVESPA:PETR4,10.499945
+78039,2021-08-04T10:00:00,BMFBOVESPA:PETR4,10.277041
+78040,2021-08-05T10:00:00,BMFBOVESPA:PETR4,11.086534
+78041,2021-08-06T10:00:00,BMFBOVESPA:PETR4,11.102176
+78042,2021-08-09T10:00:00,BMFBOVESPA:PETR4,11.023964
+78043,2021-08-10T10:00:00,BMFBOVESPA:PETR4,11.05916
+78044,2021-08-11T10:00:00,BMFBOVESPA:PETR4,11.211673
+78045,2021-08-12T10:00:00,BMFBOVESPA:PETR4,11.379828
+78046,2021-08-13T10:00:00,BMFBOVESPA:PETR4,11.477593
+78047,2021-08-16T10:00:00,BMFBOVESPA:PETR4,11.19994
+78048,2021-08-17T10:00:00,BMFBOVESPA:PETR4,11.199905
+78049,2021-08-18T10:00:00,BMFBOVESPA:PETR4,11.10046
+78050,2021-08-19T10:00:00,BMFBOVESPA:PETR4,11.038307
+78051,2021-08-20T10:00:00,BMFBOVESPA:PETR4,11.021733
+78052,2021-08-23T10:00:00,BMFBOVESPA:PETR4,11.195761
+78053,2021-08-24T10:00:00,BMFBOVESPA:PETR4,11.427797
+78054,2021-08-25T10:00:00,BMFBOVESPA:PETR4,11.48995
+78055,2021-08-26T10:00:00,BMFBOVESPA:PETR4,11.390506
+78056,2021-08-27T10:00:00,BMFBOVESPA:PETR4,11.804856
+78057,2021-08-30T10:00:00,BMFBOVESPA:PETR4,11.726129
+78058,2021-08-31T10:00:00,BMFBOVESPA:PETR4,11.266201
+78059,2021-09-01T10:00:00,BMFBOVESPA:PETR4,11.204048
+78060,2021-09-02T10:00:00,BMFBOVESPA:PETR4,11.021733
+78061,2021-09-03T10:00:00,BMFBOVESPA:PETR4,10.909859
+78062,2021-09-06T10:00:00,BMFBOVESPA:PETR4,10.963724
+78063,2021-09-08T10:00:00,BMFBOVESPA:PETR4,10.346341
+78064,2021-09-09T10:00:00,BMFBOVESPA:PETR4,10.565947
+78065,2021-09-10T10:00:00,BMFBOVESPA:PETR4,10.499651
+78066,2021-09-13T10:00:00,BMFBOVESPA:PETR4,10.868424
+78067,2021-09-14T10:00:00,BMFBOVESPA:PETR4,10.7234
+78068,2021-09-15T10:00:00,BMFBOVESPA:PETR4,10.909859
+78069,2021-09-16T10:00:00,BMFBOVESPA:PETR4,10.814558
+78070,2021-09-17T10:00:00,BMFBOVESPA:PETR4,10.329767
+78071,2021-09-20T10:00:00,BMFBOVESPA:PETR4,10.213749
+78072,2021-09-21T10:00:00,BMFBOVESPA:PETR4,10.445785
+78073,2021-09-22T10:00:00,BMFBOVESPA:PETR4,10.71097
+78074,2021-09-23T10:00:00,BMFBOVESPA:PETR4,11.121178
+78075,2021-09-24T10:00:00,BMFBOVESPA:PETR4,11.146039
+78076,2021-09-27T10:00:00,BMFBOVESPA:PETR4,11.245482
+78077,2021-09-28T10:00:00,BMFBOVESPA:PETR4,11.170899
+78078,2021-09-29T10:00:00,BMFBOVESPA:PETR4,11.34907
+78079,2021-09-30T10:00:00,BMFBOVESPA:PETR4,11.282774
+78080,2021-10-01T10:00:00,BMFBOVESPA:PETR4,11.601825
+78081,2021-10-04T10:00:00,BMFBOVESPA:PETR4,11.929162
+78082,2021-10-05T10:00:00,BMFBOVESPA:PETR4,12.190203
+78083,2021-10-06T10:00:00,BMFBOVESPA:PETR4,11.867009
+78084,2021-10-07T10:00:00,BMFBOVESPA:PETR4,11.850435
+78085,2021-10-08T10:00:00,BMFBOVESPA:PETR4,12.065898
+78086,2021-10-11T10:00:00,BMFBOVESPA:PETR4,12.148768
+78087,2021-10-13T10:00:00,BMFBOVESPA:PETR4,12.277216
+78088,2021-10-14T10:00:00,BMFBOVESPA:PETR4,12.297934
+78089,2021-10-15T10:00:00,BMFBOVESPA:PETR4,12.264786
+78090,2021-10-18T10:00:00,BMFBOVESPA:PETR4,12.202634
+78091,2021-10-19T10:00:00,BMFBOVESPA:PETR4,11.605968
+78092,2021-10-20T10:00:00,BMFBOVESPA:PETR4,11.771708
+78093,2021-10-21T10:00:00,BMFBOVESPA:PETR4,11.373932
+78094,2021-10-22T10:00:00,BMFBOVESPA:PETR4,11.262057
+78095,2021-10-25T10:00:00,BMFBOVESPA:PETR4,12.03275
+78096,2021-10-26T10:00:00,BMFBOVESPA:PETR4,11.916731
+78097,2021-10-27T10:00:00,BMFBOVESPA:PETR4,11.887727
+78098,2021-10-28T10:00:00,BMFBOVESPA:PETR4,11.999601
+78099,2021-10-29T10:00:00,BMFBOVESPA:PETR4,11.291061
+78100,2021-11-01T10:00:00,BMFBOVESPA:PETR4,11.601825
+78101,2021-11-03T10:00:00,BMFBOVESPA:PETR4,11.125321
+78102,2021-11-04T10:00:00,BMFBOVESPA:PETR4,10.773123
+78103,2021-11-05T10:00:00,BMFBOVESPA:PETR4,10.71097
+78104,2021-11-08T10:00:00,BMFBOVESPA:PETR4,10.822845
+78105,2021-11-09T10:00:00,BMFBOVESPA:PETR4,11.038307
+78106,2021-11-10T10:00:00,BMFBOVESPA:PETR4,10.951294
+78107,2021-11-11T10:00:00,BMFBOVESPA:PETR4,10.959581
+78108,2021-11-12T10:00:00,BMFBOVESPA:PETR4,11.18333
+78109,2021-11-16T10:00:00,BMFBOVESPA:PETR4,11.299348
+78110,2021-11-17T10:00:00,BMFBOVESPA:PETR4,11.013446
+78111,2021-11-18T10:00:00,BMFBOVESPA:PETR4,10.996873
+78112,2021-11-19T10:00:00,BMFBOVESPA:PETR4,10.814558
+78113,2021-11-22T10:00:00,BMFBOVESPA:PETR4,10.92229
+78114,2021-11-23T10:00:00,BMFBOVESPA:PETR4,11.518954
+78115,2021-11-24T10:00:00,BMFBOVESPA:PETR4,11.755135
+78116,2021-11-25T10:00:00,BMFBOVESPA:PETR4,12.273073
+78117,2021-11-26T10:00:00,BMFBOVESPA:PETR4,11.796569
+78118,2021-11-29T10:00:00,BMFBOVESPA:PETR4,12.21092
+78119,2021-11-30T10:00:00,BMFBOVESPA:PETR4,12.194346
+78120,2021-12-01T10:00:00,BMFBOVESPA:PETR4,12.264786
+78121,2021-12-02T10:00:00,BMFBOVESPA:PETR4,13.161509
+78122,2021-12-03T10:00:00,BMFBOVESPA:PETR4,13.347143
+78123,2021-12-06T10:00:00,BMFBOVESPA:PETR4,13.407474
+78124,2021-12-07T10:00:00,BMFBOVESPA:PETR4,13.625596
+78125,2021-12-08T10:00:00,BMFBOVESPA:PETR4,13.620955
+78126,2021-12-09T10:00:00,BMFBOVESPA:PETR4,13.59311
+78127,2021-12-10T10:00:00,BMFBOVESPA:PETR4,13.760181
+78128,2021-12-13T10:00:00,BMFBOVESPA:PETR4,13.676645
+78129,2021-12-14T10:00:00,BMFBOVESPA:PETR4,13.514215
+78130,2021-12-15T10:00:00,BMFBOVESPA:PETR4,13.59775
+78131,2021-12-16T10:00:00,BMFBOVESPA:PETR4,13.778745
+78132,2021-12-17T10:00:00,BMFBOVESPA:PETR4,13.453883
+78133,2021-12-20T10:00:00,BMFBOVESPA:PETR4,13.068691
+78134,2021-12-21T10:00:00,BMFBOVESPA:PETR4,13.087255
+78135,2021-12-22T10:00:00,BMFBOVESPA:PETR4,13.068691
+78136,2021-12-23T10:00:00,BMFBOVESPA:PETR4,13.147586
+78137,2021-12-27T10:00:00,BMFBOVESPA:PETR4,13.342502
+78138,2021-12-28T10:00:00,BMFBOVESPA:PETR4,13.356425
+78139,2021-12-29T10:00:00,BMFBOVESPA:PETR4,13.245045
+78140,2021-12-30T10:00:00,BMFBOVESPA:PETR4,13.203277
+78141,2022-01-03T10:00:00,BMFBOVESPA:PETR4,13.500292
+78142,2022-01-04T10:00:00,BMFBOVESPA:PETR4,13.551342
+78143,2022-01-05T10:00:00,BMFBOVESPA:PETR4,13.026923
+78144,2022-01-06T10:00:00,BMFBOVESPA:PETR4,13.017641
+78145,2022-01-07T10:00:00,BMFBOVESPA:PETR4,13.077973
+78146,2022-01-10T10:00:00,BMFBOVESPA:PETR4,12.999078
+78147,2022-01-11T10:00:00,BMFBOVESPA:PETR4,13.38427
+78148,2022-01-12T10:00:00,BMFBOVESPA:PETR4,13.792666
+78149,2022-01-13T10:00:00,BMFBOVESPA:PETR4,14.071119
+78150,2022-01-14T10:00:00,BMFBOVESPA:PETR4,14.595538
+78151,2022-01-17T10:00:00,BMFBOVESPA:PETR4,14.618742
+78152,2022-01-18T10:00:00,BMFBOVESPA:PETR4,14.683713
+78153,2022-01-19T10:00:00,BMFBOVESPA:PETR4,14.614101
+78154,2022-01-20T10:00:00,BMFBOVESPA:PETR4,14.72084
+78155,2022-01-21T10:00:00,BMFBOVESPA:PETR4,14.744045
+78156,2022-01-24T10:00:00,BMFBOVESPA:PETR4,14.827581
+78157,2022-01-25T10:00:00,BMFBOVESPA:PETR4,15.310232
+78158,2022-01-26T10:00:00,BMFBOVESPA:PETR4,15.718628
+78159,2022-01-27T10:00:00,BMFBOVESPA:PETR4,15.723269
+78160,2022-01-28T10:00:00,BMFBOVESPA:PETR4,15.101393
+78161,2022-01-31T10:00:00,BMFBOVESPA:PETR4,15.013215
+78162,2022-02-01T10:00:00,BMFBOVESPA:PETR4,15.314872
+78163,2022-02-02T10:00:00,BMFBOVESPA:PETR4,15.09211
+78164,2022-02-03T10:00:00,BMFBOVESPA:PETR4,14.883271
+78165,2022-02-04T10:00:00,BMFBOVESPA:PETR4,15.143161
+78166,2022-02-07T10:00:00,BMFBOVESPA:PETR4,14.920399
+78167,2022-02-08T10:00:00,BMFBOVESPA:PETR4,14.77189
+78168,2022-02-09T10:00:00,BMFBOVESPA:PETR4,14.827581
+78169,2022-02-10T10:00:00,BMFBOVESPA:PETR4,15.054983
+78170,2022-02-11T10:00:00,BMFBOVESPA:PETR4,15.667577
+78171,2022-02-14T10:00:00,BMFBOVESPA:PETR4,15.314872
+78172,2022-02-15T10:00:00,BMFBOVESPA:PETR4,15.073547
+78173,2022-02-16T10:00:00,BMFBOVESPA:PETR4,15.282386
+78174,2022-02-17T10:00:00,BMFBOVESPA:PETR4,15.222054
+78175,2022-02-18T10:00:00,BMFBOVESPA:PETR4,15.314872
+78176,2022-02-21T10:00:00,BMFBOVESPA:PETR4,15.709345
+78177,2022-02-22T10:00:00,BMFBOVESPA:PETR4,15.658298
+78178,2022-02-23T10:00:00,BMFBOVESPA:PETR4,15.881059
+78179,2022-02-24T10:00:00,BMFBOVESPA:PETR4,15.495866
+78180,2022-02-25T10:00:00,BMFBOVESPA:PETR4,15.778959
+78181,2022-03-02T10:00:00,BMFBOVESPA:PETR4,16.089897
+78182,2022-03-03T10:00:00,BMFBOVESPA:PETR4,15.890341
+78183,2022-03-04T10:00:00,BMFBOVESPA:PETR4,15.885699
+78184,2022-03-07T10:00:00,BMFBOVESPA:PETR4,14.757967
+78185,2022-03-08T10:00:00,BMFBOVESPA:PETR4,15.064265
+78186,2022-03-09T10:00:00,BMFBOVESPA:PETR4,15.110674
+78187,2022-03-10T10:00:00,BMFBOVESPA:PETR4,15.639734
+78188,2022-03-11T10:00:00,BMFBOVESPA:PETR4,15.078189
+78189,2022-03-14T10:00:00,BMFBOVESPA:PETR4,14.790454
+78190,2022-03-15T10:00:00,BMFBOVESPA:PETR4,14.433107
+78191,2022-03-16T10:00:00,BMFBOVESPA:PETR4,14.307803
+78192,2022-03-17T10:00:00,BMFBOVESPA:PETR4,13.927252
+78193,2022-03-18T10:00:00,BMFBOVESPA:PETR4,14.205705
+78194,2022-03-21T10:00:00,BMFBOVESPA:PETR4,14.739404
+78195,2022-03-22T10:00:00,BMFBOVESPA:PETR4,14.674433
+78196,2022-03-23T10:00:00,BMFBOVESPA:PETR4,14.873989
+78197,2022-03-24T10:00:00,BMFBOVESPA:PETR4,15.045701
+78198,2022-03-25T10:00:00,BMFBOVESPA:PETR4,14.990011
+78199,2022-03-28T10:00:00,BMFBOVESPA:PETR4,14.66515
+78200,2022-03-29T10:00:00,BMFBOVESPA:PETR4,14.990011
+78201,2022-03-30T10:00:00,BMFBOVESPA:PETR4,15.310232
+78202,2022-03-31T10:00:00,BMFBOVESPA:PETR4,15.523712
+78203,2022-04-01T10:00:00,BMFBOVESPA:PETR4,15.319512
+78204,2022-04-04T10:00:00,BMFBOVESPA:PETR4,15.175647
+78205,2022-04-05T10:00:00,BMFBOVESPA:PETR4,15.031779
+78206,2022-04-06T10:00:00,BMFBOVESPA:PETR4,15.017857
+78207,2022-04-07T10:00:00,BMFBOVESPA:PETR4,15.797523
+78208,2022-04-08T10:00:00,BMFBOVESPA:PETR4,15.876417
+78209,2022-04-11T10:00:00,BMFBOVESPA:PETR4,15.755755
+78210,2022-04-12T10:00:00,BMFBOVESPA:PETR4,15.709345
+78211,2022-04-13T10:00:00,BMFBOVESPA:PETR4,16.043489
+78212,2022-04-14T10:00:00,BMFBOVESPA:PETR4,15.876074
+78213,2022-04-18T10:00:00,BMFBOVESPA:PETR4,15.596833
+78214,2022-04-19T10:00:00,BMFBOVESPA:PETR4,16.069004
+78215,2022-04-20T10:00:00,BMFBOVESPA:PETR4,16.145159
+78216,2022-04-22T10:00:00,BMFBOVESPA:PETR4,15.5156
+78217,2022-04-25T10:00:00,BMFBOVESPA:PETR4,15.287132
+78218,2022-04-26T10:00:00,BMFBOVESPA:PETR4,15.261745
+78219,2022-04-27T10:00:00,BMFBOVESPA:PETR4,15.261745
+78220,2022-04-28T10:00:00,BMFBOVESPA:PETR4,15.363287
+78221,2022-04-29T10:00:00,BMFBOVESPA:PETR4,15.373442
+78222,2022-05-02T10:00:00,BMFBOVESPA:PETR4,15.221129
+78223,2022-05-03T10:00:00,BMFBOVESPA:PETR4,15.35821
+78224,2022-05-04T10:00:00,BMFBOVESPA:PETR4,16.282242
+78225,2022-05-05T10:00:00,BMFBOVESPA:PETR4,16.251778
+78226,2022-05-06T10:00:00,BMFBOVESPA:PETR4,16.784874
+78227,2022-05-09T10:00:00,BMFBOVESPA:PETR4,16.327935
+78228,2022-05-10T10:00:00,BMFBOVESPA:PETR4,16.470093
+78229,2022-05-11T10:00:00,BMFBOVESPA:PETR4,17.043806
+78230,2022-05-12T10:00:00,BMFBOVESPA:PETR4,17.175811
+78231,2022-05-13T10:00:00,BMFBOVESPA:PETR4,17.399202
+78232,2022-05-16T10:00:00,BMFBOVESPA:PETR4,17.571824
+78233,2022-05-17T10:00:00,BMFBOVESPA:PETR4,17.343354
+78234,2022-05-18T10:00:00,BMFBOVESPA:PETR4,17.059036
+78235,2022-05-19T10:00:00,BMFBOVESPA:PETR4,17.34843
+78236,2022-05-20T10:00:00,BMFBOVESPA:PETR4,17.683521
+78237,2022-05-23T10:00:00,BMFBOVESPA:PETR4,18.379082
+78238,2022-05-24T10:00:00,BMFBOVESPA:PETR4,17.817527
+78239,2022-05-25T10:00:00,BMFBOVESPA:PETR4,18.071257
+78240,2022-05-26T10:00:00,BMFBOVESPA:PETR4,18.116366
+78241,2022-05-27T10:00:00,BMFBOVESPA:PETR4,17.253682
+78242,2022-05-30T10:00:00,BMFBOVESPA:PETR4,16.909736
+78243,2022-05-31T10:00:00,BMFBOVESPA:PETR4,16.949204
+78244,2022-06-01T10:00:00,BMFBOVESPA:PETR4,16.926651
+78245,2022-06-02T10:00:00,BMFBOVESPA:PETR4,16.780051
+78246,2022-06-03T10:00:00,BMFBOVESPA:PETR4,17.073251
+78247,2022-06-06T10:00:00,BMFBOVESPA:PETR4,17.084527
+78248,2022-06-07T10:00:00,BMFBOVESPA:PETR4,17.287512
+78249,2022-06-08T10:00:00,BMFBOVESPA:PETR4,17.202935
+78250,2022-06-09T10:00:00,BMFBOVESPA:PETR4,16.954843
+78251,2022-06-10T10:00:00,BMFBOVESPA:PETR4,16.718028
+78252,2022-06-13T10:00:00,BMFBOVESPA:PETR4,16.503767
+78253,2022-06-14T10:00:00,BMFBOVESPA:PETR4,16.689836
+78254,2022-06-15T10:00:00,BMFBOVESPA:PETR4,16.396636
+78255,2022-06-17T10:00:00,BMFBOVESPA:PETR4,15.398628
+78256,2022-06-20T10:00:00,BMFBOVESPA:PETR4,15.573422
+78257,2022-06-21T10:00:00,BMFBOVESPA:PETR4,15.263306
+78258,2022-06-22T10:00:00,BMFBOVESPA:PETR4,15.218198
+78259,2022-06-23T10:00:00,BMFBOVESPA:PETR4,14.936275
+78260,2022-06-24T10:00:00,BMFBOVESPA:PETR4,14.823507
+78261,2022-06-27T10:00:00,BMFBOVESPA:PETR4,15.776406
+78262,2022-06-28T10:00:00,BMFBOVESPA:PETR4,15.973752
+78263,2022-06-29T10:00:00,BMFBOVESPA:PETR4,15.83279
+78264,2022-06-30T10:00:00,BMFBOVESPA:PETR4,15.748213
+78265,2022-07-01T10:00:00,BMFBOVESPA:PETR4,16.086521
+78266,2022-07-04T10:00:00,BMFBOVESPA:PETR4,16.430466
+78267,2022-07-05T10:00:00,BMFBOVESPA:PETR4,15.804598
+78268,2022-07-06T10:00:00,BMFBOVESPA:PETR4,15.601613
+78269,2022-07-07T10:00:00,BMFBOVESPA:PETR4,16.058328
+78270,2022-07-08T10:00:00,BMFBOVESPA:PETR4,16.238759
+78271,2022-07-11T10:00:00,BMFBOVESPA:PETR4,16.159821
+78272,2022-07-12T10:00:00,BMFBOVESPA:PETR4,15.917367
+78273,2022-07-13T10:00:00,BMFBOVESPA:PETR4,15.928644
+78274,2022-07-14T10:00:00,BMFBOVESPA:PETR4,15.500121
+78275,2022-07-15T10:00:00,BMFBOVESPA:PETR4,15.765128
+78276,2022-07-18T10:00:00,BMFBOVESPA:PETR4,16.12599
+78277,2022-07-19T10:00:00,BMFBOVESPA:PETR4,16.453021
+78278,2022-07-20T10:00:00,BMFBOVESPA:PETR4,16.447382
+78279,2022-07-21T10:00:00,BMFBOVESPA:PETR4,16.362805
+78280,2022-07-22T10:00:00,BMFBOVESPA:PETR4,16.537597
+78281,2022-07-25T10:00:00,BMFBOVESPA:PETR4,17.310067
+78282,2022-07-26T10:00:00,BMFBOVESPA:PETR4,17.484858
+78283,2022-07-27T10:00:00,BMFBOVESPA:PETR4,17.676566
+78284,2022-07-28T10:00:00,BMFBOVESPA:PETR4,18.206582
+78285,2022-07-29T10:00:00,BMFBOVESPA:PETR4,19.255335
+78286,2022-08-01T10:00:00,BMFBOVESPA:PETR4,18.990327
+78287,2022-08-02T10:00:00,BMFBOVESPA:PETR4,19.074905
+78288,2022-08-03T10:00:00,BMFBOVESPA:PETR4,19.103096
+78289,2022-08-04T10:00:00,BMFBOVESPA:PETR4,19.289164
+78290,2022-08-05T10:00:00,BMFBOVESPA:PETR4,19.661303
+78291,2022-08-08T10:00:00,BMFBOVESPA:PETR4,20.653672
+78292,2022-08-09T10:00:00,BMFBOVESPA:PETR4,20.991979
+78293,2022-08-10T10:00:00,BMFBOVESPA:PETR4,20.924318
+78294,2022-08-11T10:00:00,BMFBOVESPA:PETR4,20.43941
+78295,2022-08-12T10:00:00,BMFBOVESPA:PETR4,21.704314
+78296,2022-08-15T10:00:00,BMFBOVESPA:PETR4,21.711159
+78297,2022-08-16T10:00:00,BMFBOVESPA:PETR4,21.909652
+78298,2022-08-17T10:00:00,BMFBOVESPA:PETR4,22.422999
+78299,2022-08-18T10:00:00,BMFBOVESPA:PETR4,22.874745
+78300,2022-08-19T10:00:00,BMFBOVESPA:PETR4,21.718004
+78301,2022-08-22T10:00:00,BMFBOVESPA:PETR4,22.183439
+78302,2022-08-23T10:00:00,BMFBOVESPA:PETR4,22.888435
+78303,2022-08-24T10:00:00,BMFBOVESPA:PETR4,23.025327
+78304,2022-08-25T10:00:00,BMFBOVESPA:PETR4,22.778921
+78305,2022-08-26T10:00:00,BMFBOVESPA:PETR4,23.025327
+78306,2022-08-29T10:00:00,BMFBOVESPA:PETR4,23.600277
+78307,2022-08-30T10:00:00,BMFBOVESPA:PETR4,22.197128
+78308,2022-08-31T10:00:00,BMFBOVESPA:PETR4,22.744698
+78309,2022-09-01T10:00:00,BMFBOVESPA:PETR4,23.169064
+78310,2022-09-02T10:00:00,BMFBOVESPA:PETR4,22.874745
+78311,2022-09-05T10:00:00,BMFBOVESPA:PETR4,22.813146
+78312,2022-09-06T10:00:00,BMFBOVESPA:PETR4,21.971254
+78313,2022-09-08T10:00:00,BMFBOVESPA:PETR4,21.765916
+78314,2022-09-09T10:00:00,BMFBOVESPA:PETR4,21.759072
+78315,2022-09-12T10:00:00,BMFBOVESPA:PETR4,21.615335
+78316,2022-09-13T10:00:00,BMFBOVESPA:PETR4,20.978784
+78317,2022-09-14T10:00:00,BMFBOVESPA:PETR4,21.300482
+78318,2022-09-15T10:00:00,BMFBOVESPA:PETR4,21.259413
+78319,2022-09-16T10:00:00,BMFBOVESPA:PETR4,21.067765
+78320,2022-09-19T10:00:00,BMFBOVESPA:PETR4,21.403151
+78321,2022-09-20T10:00:00,BMFBOVESPA:PETR4,21.279948
+78322,2022-09-21T10:00:00,BMFBOVESPA:PETR4,21.334705
+78323,2022-09-22T10:00:00,BMFBOVESPA:PETR4,21.861742
+78324,2022-09-23T10:00:00,BMFBOVESPA:PETR4,20.492816
+78325,2022-09-26T10:00:00,BMFBOVESPA:PETR4,20.164273
+78326,2022-09-27T10:00:00,BMFBOVESPA:PETR4,20.308011
+78327,2022-09-28T10:00:00,BMFBOVESPA:PETR4,20.034226
+78328,2022-09-29T10:00:00,BMFBOVESPA:PETR4,20.061603
+78329,2022-09-30T10:00:00,BMFBOVESPA:PETR4,20.39699
+78330,2022-10-03T10:00:00,BMFBOVESPA:PETR4,22.026012
+78331,2022-10-04T10:00:00,BMFBOVESPA:PETR4,21.471598
+78332,2022-10-05T10:00:00,BMFBOVESPA:PETR4,22.279263
+78333,2022-10-06T10:00:00,BMFBOVESPA:PETR4,23.039017
+78334,2022-10-07T10:00:00,BMFBOVESPA:PETR4,23.018484
+78335,2022-10-10T10:00:00,BMFBOVESPA:PETR4,22.758387
+78336,2022-10-11T10:00:00,BMFBOVESPA:PETR4,22.587272
+78337,2022-10-13T10:00:00,BMFBOVESPA:PETR4,23.230666
+78338,2022-10-14T10:00:00,BMFBOVESPA:PETR4,22.874745
+78339,2022-10-17T10:00:00,BMFBOVESPA:PETR4,22.854211
+78340,2022-10-18T10:00:00,BMFBOVESPA:PETR4,23.415471
+78341,2022-10-19T10:00:00,BMFBOVESPA:PETR4,24.24367
+78342,2022-10-20T10:00:00,BMFBOVESPA:PETR4,24.962358
+78343,2022-10-21T10:00:00,BMFBOVESPA:PETR4,25.817937
+78344,2022-10-24T10:00:00,BMFBOVESPA:PETR4,23.44285
+78345,2022-10-25T10:00:00,BMFBOVESPA:PETR4,22.950036
+78346,2022-10-26T10:00:00,BMFBOVESPA:PETR4,22.388777
+78347,2022-10-27T10:00:00,BMFBOVESPA:PETR4,22.559892
+78348,2022-10-28T10:00:00,BMFBOVESPA:PETR4,22.292953
+78349,2022-10-31T10:00:00,BMFBOVESPA:PETR4,20.403835
+78350,2022-11-01T10:00:00,BMFBOVESPA:PETR4,20.438059
+78351,2022-11-03T10:00:00,BMFBOVESPA:PETR4,20.499661
+78352,2022-11-04T10:00:00,BMFBOVESPA:PETR4,19.370296
+78353,2022-11-07T10:00:00,BMFBOVESPA:PETR4,18.583164
+78354,2022-11-08T10:00:00,BMFBOVESPA:PETR4,18.720057
+78355,2022-11-09T10:00:00,BMFBOVESPA:PETR4,18.412049
+78356,2022-11-10T10:00:00,BMFBOVESPA:PETR4,17.878168
+78357,2022-11-11T10:00:00,BMFBOVESPA:PETR4,18.47365
+78358,2022-11-14T10:00:00,BMFBOVESPA:PETR4,18.95962
+78359,2022-11-16T10:00:00,BMFBOVESPA:PETR4,18.583164
+78360,2022-11-17T10:00:00,BMFBOVESPA:PETR4,18.590009
+78361,2022-11-18T10:00:00,BMFBOVESPA:PETR4,18.275157
+78362,2022-11-21T10:00:00,BMFBOVESPA:PETR4,18.329914
+78363,2022-11-22T10:00:00,BMFBOVESPA:PETR4,18.150238
+78364,2022-11-23T10:00:00,BMFBOVESPA:PETR4,18.235816
+78365,2022-11-24T10:00:00,BMFBOVESPA:PETR4,18.865978
+78366,2022-11-25T10:00:00,BMFBOVESPA:PETR4,18.562567
+78367,2022-11-28T10:00:00,BMFBOVESPA:PETR4,18.951556
+78368,2022-11-29T10:00:00,BMFBOVESPA:PETR4,19.745093
+78369,2022-11-30T10:00:00,BMFBOVESPA:PETR4,20.740906
+78370,2022-12-01T10:00:00,BMFBOVESPA:PETR4,19.908469
+78371,2022-12-02T10:00:00,BMFBOVESPA:PETR4,20.157422
+78372,2022-12-05T10:00:00,BMFBOVESPA:PETR4,19.931809
+78373,2022-12-06T10:00:00,BMFBOVESPA:PETR4,19.947367
+78374,2022-12-07T10:00:00,BMFBOVESPA:PETR4,19.721754
+78375,2022-12-08T10:00:00,BMFBOVESPA:PETR4,19.278307
+78376,2022-12-09T10:00:00,BMFBOVESPA:PETR4,19.223847
+78377,2022-12-12T10:00:00,BMFBOVESPA:PETR4,18.601465
+78378,2022-12-13T10:00:00,BMFBOVESPA:PETR4,18.142458
+78379,2022-12-14T10:00:00,BMFBOVESPA:PETR4,16.703197
+78380,2022-12-15T10:00:00,BMFBOVESPA:PETR4,17.146646
+78381,2022-12-16T10:00:00,BMFBOVESPA:PETR4,17.154425
+78382,2022-12-19T10:00:00,BMFBOVESPA:PETR4,17.411158
+78383,2022-12-20T10:00:00,BMFBOVESPA:PETR4,17.947963
+78384,2022-12-21T10:00:00,BMFBOVESPA:PETR4,18.336953
+78385,2022-12-22T10:00:00,BMFBOVESPA:PETR4,18.663704
+78386,2022-12-23T10:00:00,BMFBOVESPA:PETR4,19.54282
+78387,2022-12-26T10:00:00,BMFBOVESPA:PETR4,19.402784
+78388,2022-12-27T10:00:00,BMFBOVESPA:PETR4,19.53504
+78389,2022-12-28T10:00:00,BMFBOVESPA:PETR4,19.293865
+78390,2022-12-29T10:00:00,BMFBOVESPA:PETR4,19.060473
+78391,2023-01-02T10:00:00,BMFBOVESPA:PETR4,17.831267
+78392,2023-01-03T10:00:00,BMFBOVESPA:PETR4,17.380039
+78393,2023-01-04T10:00:00,BMFBOVESPA:PETR4,17.932403
+78394,2023-01-05T10:00:00,BMFBOVESPA:PETR4,18.578125
+78395,2023-01-06T10:00:00,BMFBOVESPA:PETR4,18.469209
+78396,2023-01-09T10:00:00,BMFBOVESPA:PETR4,18.570347
+78397,2023-01-10T10:00:00,BMFBOVESPA:PETR4,18.741501
+78398,2023-01-11T10:00:00,BMFBOVESPA:PETR4,18.889318
+78399,2023-01-12T10:00:00,BMFBOVESPA:PETR4,19.161609
+78400,2023-01-13T10:00:00,BMFBOVESPA:PETR4,19.114931
+78401,2023-01-16T10:00:00,BMFBOVESPA:PETR4,18.702603
+78402,2023-01-17T10:00:00,BMFBOVESPA:PETR4,19.854011
+78403,2023-01-18T10:00:00,BMFBOVESPA:PETR4,19.50392
+78404,2023-01-19T10:00:00,BMFBOVESPA:PETR4,20.095184
+78405,2023-01-20T10:00:00,BMFBOVESPA:PETR4,20.515293
+78406,2023-01-23T10:00:00,BMFBOVESPA:PETR4,20.842044
+78407,2023-01-24T10:00:00,BMFBOVESPA:PETR4,20.694227
+78408,2023-01-25T10:00:00,BMFBOVESPA:PETR4,20.958741
+78409,2023-01-26T10:00:00,BMFBOVESPA:PETR4,20.383037
+78410,2023-01-27T10:00:00,BMFBOVESPA:PETR4,19.931809
+78411,2023-01-30T10:00:00,BMFBOVESPA:PETR4,20.032946
+78412,2023-01-31T10:00:00,BMFBOVESPA:PETR4,20.281899
+78413,2023-02-01T10:00:00,BMFBOVESPA:PETR4,20.001826
+78414,2023-02-02T10:00:00,BMFBOVESPA:PETR4,19.076032
+78415,2023-02-03T10:00:00,BMFBOVESPA:PETR4,19.286087
+78416,2023-02-06T10:00:00,BMFBOVESPA:PETR4,20.056286
+78417,2023-02-07T10:00:00,BMFBOVESPA:PETR4,19.931809
+78418,2023-02-08T10:00:00,BMFBOVESPA:PETR4,20.266339
+78419,2023-02-09T10:00:00,BMFBOVESPA:PETR4,20.172982
+78420,2023-02-10T10:00:00,BMFBOVESPA:PETR4,20.787584
+78421,2023-02-13T10:00:00,BMFBOVESPA:PETR4,20.849822
+78422,2023-02-14T10:00:00,BMFBOVESPA:PETR4,20.772026
+78423,2023-02-15T10:00:00,BMFBOVESPA:PETR4,20.803144
+78424,2023-02-16T10:00:00,BMFBOVESPA:PETR4,20.888722
+78425,2023-02-17T10:00:00,BMFBOVESPA:PETR4,20.569752
+78426,2023-02-22T13:00:00,BMFBOVESPA:PETR4,20.040726
+78427,2023-02-23T10:00:00,BMFBOVESPA:PETR4,20.655328
+78428,2023-02-24T10:00:00,BMFBOVESPA:PETR4,20.2041
+78429,2023-02-27T10:00:00,BMFBOVESPA:PETR4,20.344137
+78430,2023-02-28T10:00:00,BMFBOVESPA:PETR4,19.636177
+78431,2023-03-01T10:00:00,BMFBOVESPA:PETR4,19.682855
+78432,2023-03-02T10:00:00,BMFBOVESPA:PETR4,19.169389
+78433,2023-03-03T10:00:00,BMFBOVESPA:PETR4,19.994048
+78434,2023-03-06T10:00:00,BMFBOVESPA:PETR4,20.19632
+78435,2023-03-07T10:00:00,BMFBOVESPA:PETR4,19.52726
+78436,2023-03-08T10:00:00,BMFBOVESPA:PETR4,19.776213
+78437,2023-03-09T10:00:00,BMFBOVESPA:PETR4,19.690634
+78438,2023-03-10T10:00:00,BMFBOVESPA:PETR4,19.433902
+78439,2023-03-13T10:00:00,BMFBOVESPA:PETR4,18.8193
+78440,2023-03-14T10:00:00,BMFBOVESPA:PETR4,18.484769
+78441,2023-03-15T10:00:00,BMFBOVESPA:PETR4,18.158018
+78442,2023-03-16T10:00:00,BMFBOVESPA:PETR4,18.095779
+78443,2023-03-17T10:00:00,BMFBOVESPA:PETR4,18.290274
+78444,2023-03-20T10:00:00,BMFBOVESPA:PETR4,17.839046
+78445,2023-03-21T10:00:00,BMFBOVESPA:PETR4,18.204696
+78446,2023-03-22T10:00:00,BMFBOVESPA:PETR4,18.150238
+78447,2023-03-23T10:00:00,BMFBOVESPA:PETR4,17.737908
+78448,2023-03-24T10:00:00,BMFBOVESPA:PETR4,17.73013
+78449,2023-03-27T10:00:00,BMFBOVESPA:PETR4,18.033541
+78450,2023-03-28T10:00:00,BMFBOVESPA:PETR4,18.352512
+78451,2023-03-29T10:00:00,BMFBOVESPA:PETR4,18.593686
+78452,2023-03-30T10:00:00,BMFBOVESPA:PETR4,18.648143
+78453,2023-03-31T10:00:00,BMFBOVESPA:PETR4,18.243596
+78454,2023-04-03T10:00:00,BMFBOVESPA:PETR4,19.052693
+78455,2023-04-04T10:00:00,BMFBOVESPA:PETR4,18.881538
+78456,2023-04-05T10:00:00,BMFBOVESPA:PETR4,18.943776
+78457,2023-04-06T10:00:00,BMFBOVESPA:PETR4,18.671483
+78458,2023-04-10T10:00:00,BMFBOVESPA:PETR4,19.068252
+78459,2023-04-11T10:00:00,BMFBOVESPA:PETR4,19.962928
+78460,2023-04-12T10:00:00,BMFBOVESPA:PETR4,20.110744
+78461,2023-04-13T10:00:00,BMFBOVESPA:PETR4,20.25078
+78462,2023-04-14T10:00:00,BMFBOVESPA:PETR4,20.460833
+78463,2023-04-17T10:00:00,BMFBOVESPA:PETR4,20.779804
+78464,2023-04-18T10:00:00,BMFBOVESPA:PETR4,21.30883
+78465,2023-04-19T10:00:00,BMFBOVESPA:PETR4,20.624209
+78466,2023-04-20T10:00:00,BMFBOVESPA:PETR4,20.764246
+78467,2023-04-24T10:00:00,BMFBOVESPA:PETR4,21.161015
+78468,2023-04-25T10:00:00,BMFBOVESPA:PETR4,21.075437
+78469,2023-04-26T10:00:00,BMFBOVESPA:PETR4,20.810924
+78470,2023-04-27T10:00:00,BMFBOVESPA:PETR4,20.305238
+78471,2023-04-28T10:00:00,BMFBOVESPA:PETR4,20.679654
+78472,2023-05-02T10:00:00,BMFBOVESPA:PETR4,19.841997
+78473,2023-05-03T10:00:00,BMFBOVESPA:PETR4,19.772192
+78474,2023-05-04T10:00:00,BMFBOVESPA:PETR4,20.086313
+78475,2023-05-05T10:00:00,BMFBOVESPA:PETR4,20.941421
+78476,2023-05-08T10:00:00,BMFBOVESPA:PETR4,21.386427
+78477,2023-05-09T10:00:00,BMFBOVESPA:PETR4,21.456231
+78478,2023-05-10T10:00:00,BMFBOVESPA:PETR4,21.403879
+78479,2023-05-11T10:00:00,BMFBOVESPA:PETR4,22.189181
+78480,2023-05-12T10:00:00,BMFBOVESPA:PETR4,22.90468
+78481,2023-05-15T10:00:00,BMFBOVESPA:PETR4,22.38987
+78482,2023-05-16T10:00:00,BMFBOVESPA:PETR4,22.948307
+78483,2023-05-17T10:00:00,BMFBOVESPA:PETR4,22.38987
+78484,2023-05-18T10:00:00,BMFBOVESPA:PETR4,22.520753
+78485,2023-05-19T10:00:00,BMFBOVESPA:PETR4,22.616735
+78486,2023-05-22T10:00:00,BMFBOVESPA:PETR4,22.354968
+78487,2023-05-23T10:00:00,BMFBOVESPA:PETR4,22.90468
+78488,2023-05-24T10:00:00,BMFBOVESPA:PETR4,23.253703
+78489,2023-05-25T10:00:00,BMFBOVESPA:PETR4,23.079192
+78490,2023-05-26T10:00:00,BMFBOVESPA:PETR4,23.384586
+78491,2023-05-29T10:00:00,BMFBOVESPA:PETR4,23.288607
+78492,2023-05-30T10:00:00,BMFBOVESPA:PETR4,23.026837
+78493,2023-05-31T10:00:00,BMFBOVESPA:PETR4,22.791248
+78494,2023-06-01T10:00:00,BMFBOVESPA:PETR4,23.524196
+78495,2023-06-02T10:00:00,BMFBOVESPA:PETR4,23.71616
+78496,2023-06-05T10:00:00,BMFBOVESPA:PETR4,23.969201
+78497,2023-06-06T10:00:00,BMFBOVESPA:PETR4,24.475285
+78498,2023-06-07T10:00:00,BMFBOVESPA:PETR4,25.190786
+78499,2023-06-09T10:00:00,BMFBOVESPA:PETR4,26.421094
+78500,2023-06-12T10:00:00,BMFBOVESPA:PETR4,26.883549
+78501,2023-06-13T10:00:00,BMFBOVESPA:PETR4,26.798712
+78502,2023-06-14T10:00:00,BMFBOVESPA:PETR4,27.950146
+78503,2023-06-15T10:00:00,BMFBOVESPA:PETR4,27.290856
+78504,2023-06-16T10:00:00,BMFBOVESPA:PETR4,27.523
+78505,2023-06-19T10:00:00,BMFBOVESPA:PETR4,28.247291
+78506,2023-06-20T10:00:00,BMFBOVESPA:PETR4,28.386577
+78507,2023-06-21T10:00:00,BMFBOVESPA:PETR4,29.575155
+78508,2023-06-22T10:00:00,BMFBOVESPA:PETR4,29.203725
+78509,2023-06-23T10:00:00,BMFBOVESPA:PETR4,28.005861
+78510,2023-06-26T10:00:00,BMFBOVESPA:PETR4,28.637293
+78511,2023-06-27T10:00:00,BMFBOVESPA:PETR4,28.414434
+78512,2023-06-28T10:00:00,BMFBOVESPA:PETR4,28.68372
+78513,2023-06-29T10:00:00,BMFBOVESPA:PETR4,28.813723
+78514,2023-06-30T10:00:00,BMFBOVESPA:PETR4,27.420859
+78515,2023-07-03T10:00:00,BMFBOVESPA:PETR4,27.931575
+78516,2023-07-04T10:00:00,BMFBOVESPA:PETR4,27.996575
+78517,2023-07-05T10:00:00,BMFBOVESPA:PETR4,27.959433
+78518,2023-07-06T10:00:00,BMFBOVESPA:PETR4,27.532287
+78519,2023-07-07T10:00:00,BMFBOVESPA:PETR4,27.393
+78520,2023-07-10T10:00:00,BMFBOVESPA:PETR4,27.439428
+78521,2023-07-11T10:00:00,BMFBOVESPA:PETR4,27.067999
+78522,2023-07-12T10:00:00,BMFBOVESPA:PETR4,27.08657
+78523,2023-07-13T10:00:00,BMFBOVESPA:PETR4,27.513714
+78524,2023-07-14T10:00:00,BMFBOVESPA:PETR4,26.97514
+78525,2023-07-17T10:00:00,BMFBOVESPA:PETR4,26.919426
+78526,2023-07-18T10:00:00,BMFBOVESPA:PETR4,26.770854
+78527,2023-07-19T10:00:00,BMFBOVESPA:PETR4,27.02157
+78528,2023-07-20T10:00:00,BMFBOVESPA:PETR4,27.049426
+78529,2023-07-21T10:00:00,BMFBOVESPA:PETR4,27.560144
+78530,2023-07-24T10:00:00,BMFBOVESPA:PETR4,28.13586
+78531,2023-07-25T10:00:00,BMFBOVESPA:PETR4,28.785865
+78532,2023-07-26T10:00:00,BMFBOVESPA:PETR4,28.785865
+78533,2023-07-27T10:00:00,BMFBOVESPA:PETR4,27.290856
+78534,2023-07-28T10:00:00,BMFBOVESPA:PETR4,27.63443
+78535,2023-07-31T10:00:00,BMFBOVESPA:PETR4,28.888009
+78536,2023-08-01T10:00:00,BMFBOVESPA:PETR4,28.414434
+78537,2023-08-02T10:00:00,BMFBOVESPA:PETR4,28.349435
+78538,2023-08-03T10:00:00,BMFBOVESPA:PETR4,28.711579
+78539,2023-08-04T10:00:00,BMFBOVESPA:PETR4,27.857288
+78540,2023-08-07T10:00:00,BMFBOVESPA:PETR4,28.033719
+78541,2023-08-08T10:00:00,BMFBOVESPA:PETR4,28.061574
+78542,2023-08-09T10:00:00,BMFBOVESPA:PETR4,28.284433
+78543,2023-08-10T10:00:00,BMFBOVESPA:PETR4,28.442291
+78544,2023-08-11T10:00:00,BMFBOVESPA:PETR4,28.37729
+78545,2023-08-14T10:00:00,BMFBOVESPA:PETR4,28.451576
+78546,2023-08-15T10:00:00,BMFBOVESPA:PETR4,28.655865
+78547,2023-08-16T10:00:00,BMFBOVESPA:PETR4,29.287297
+78548,2023-08-17T10:00:00,BMFBOVESPA:PETR4,29.194439
+78549,2023-08-18T10:00:00,BMFBOVESPA:PETR4,29.268724
+78550,2023-08-21T10:00:00,BMFBOVESPA:PETR4,29.064437
+78551,2023-08-22T10:00:00,BMFBOVESPA:PETR4,29.494529
+78552,2023-08-23T10:00:00,BMFBOVESPA:PETR4,31.065131
+78553,2023-08-24T10:00:00,BMFBOVESPA:PETR4,31.01695
+78554,2023-08-25T10:00:00,BMFBOVESPA:PETR4,30.804967
+78555,2023-08-28T10:00:00,BMFBOVESPA:PETR4,31.151851
+78556,2023-08-29T10:00:00,BMFBOVESPA:PETR4,31.2193
+78557,2023-08-30T10:00:00,BMFBOVESPA:PETR4,31.43128
+78558,2023-08-31T10:00:00,BMFBOVESPA:PETR4,30.776062
+78559,2023-09-01T10:00:00,BMFBOVESPA:PETR4,31.440918
+78560,2023-09-04T10:00:00,BMFBOVESPA:PETR4,31.113308
+78561,2023-09-05T10:00:00,BMFBOVESPA:PETR4,32.153949
+78562,2023-09-06T10:00:00,BMFBOVESPA:PETR4,32.298484
+78563,2023-09-08T10:00:00,BMFBOVESPA:PETR4,32.182859
+78564,2023-09-11T10:00:00,BMFBOVESPA:PETR4,32.153949
+78565,2023-09-12T10:00:00,BMFBOVESPA:PETR4,32.308119
+78566,2023-09-13T10:00:00,BMFBOVESPA:PETR4,31.826339
+78567,2023-09-14T10:00:00,BMFBOVESPA:PETR4,32.635728
+78568,2023-09-15T10:00:00,BMFBOVESPA:PETR4,32.655
+78569,2023-09-18T10:00:00,BMFBOVESPA:PETR4,32.886256
+78570,2023-09-19T10:00:00,BMFBOVESPA:PETR4,32.963338
+78571,2023-09-20T10:00:00,BMFBOVESPA:PETR4,33.040425
+78572,2023-09-21T10:00:00,BMFBOVESPA:PETR4,32.529736
+78573,2023-09-22T10:00:00,BMFBOVESPA:PETR4,32.789898
+78574,2023-09-25T10:00:00,BMFBOVESPA:PETR4,33.001882
+78575,2023-09-26T10:00:00,BMFBOVESPA:PETR4,32.240669
+78576,2023-09-27T10:00:00,BMFBOVESPA:PETR4,33.262043
+78577,2023-09-28T10:00:00,BMFBOVESPA:PETR4,33.194594
+78578,2023-09-29T10:00:00,BMFBOVESPA:PETR4,33.377669
+78579,2023-10-02T10:00:00,BMFBOVESPA:PETR4,32.876618
+78580,2023-10-03T10:00:00,BMFBOVESPA:PETR4,32.732086
+78581,2023-10-04T10:00:00,BMFBOVESPA:PETR4,31.43128
+78582,2023-10-05T10:00:00,BMFBOVESPA:PETR4,31.537273
+78583,2023-10-06T10:00:00,BMFBOVESPA:PETR4,32.288846
+78584,2023-10-09T10:00:00,BMFBOVESPA:PETR4,33.676374
+78585,2023-10-10T10:00:00,BMFBOVESPA:PETR4,33.926897
+78586,2023-10-11T10:00:00,BMFBOVESPA:PETR4,33.840177
+78587,2023-10-13T10:00:00,BMFBOVESPA:PETR4,34.957905
+78588,2023-10-16T10:00:00,BMFBOVESPA:PETR4,35.343329
+78589,2023-10-17T10:00:00,BMFBOVESPA:PETR4,36.29725
+78590,2023-10-18T10:00:00,BMFBOVESPA:PETR4,37.116277
+78591,2023-10-19T10:00:00,BMFBOVESPA:PETR4,36.942836
+78592,2023-10-20T10:00:00,BMFBOVESPA:PETR4,36.470691
+78593,2023-10-23T10:00:00,BMFBOVESPA:PETR4,34.061794
+78594,2023-10-24T10:00:00,BMFBOVESPA:PETR4,34.572483
+78595,2023-10-25T10:00:00,BMFBOVESPA:PETR4,34.755558
+78596,2023-10-26T10:00:00,BMFBOVESPA:PETR4,34.399043
+78597,2023-10-27T10:00:00,BMFBOVESPA:PETR4,34.148515
+78598,2023-10-30T10:00:00,BMFBOVESPA:PETR4,33.801637
+78599,2023-10-31T10:00:00,BMFBOVESPA:PETR4,33.474027
+78600,2023-11-01T10:00:00,BMFBOVESPA:PETR4,33.840177
+78601,2023-11-03T10:00:00,BMFBOVESPA:PETR4,34.244873
+78602,2023-11-06T10:00:00,BMFBOVESPA:PETR4,34.215964
+78603,2023-11-07T10:00:00,BMFBOVESPA:PETR4,33.647464
+78604,2023-11-08T10:00:00,BMFBOVESPA:PETR4,32.924795
+78605,2023-11-09T10:00:00,BMFBOVESPA:PETR4,33.608925
+78606,2023-11-10T10:00:00,BMFBOVESPA:PETR4,33.454755
+78607,2023-11-13T10:00:00,BMFBOVESPA:PETR4,34.389405
+78608,2023-11-14T10:00:00,BMFBOVESPA:PETR4,34.86155
+78609,2023-11-16T10:00:00,BMFBOVESPA:PETR4,34.254507
+78610,2023-11-17T10:00:00,BMFBOVESPA:PETR4,35.372235
+78611,2023-11-20T10:00:00,BMFBOVESPA:PETR4,35.401145
+78612,2023-11-21T10:00:00,BMFBOVESPA:PETR4,35.169889
+78613,2023-11-22T10:00:00,BMFBOVESPA:PETR4,35.16
+78614,2023-11-23T10:00:00,BMFBOVESPA:PETR4,35.169998
+78615,2023-11-24T10:00:00,BMFBOVESPA:PETR4,35.27
+78616,2023-11-27T10:00:00,BMFBOVESPA:PETR4,35.07
+78617,2023-11-28T10:00:00,BMFBOVESPA:PETR4,35.599998
+78618,2023-11-29T10:00:00,BMFBOVESPA:PETR4,35.23
+78619,2023-11-30T10:00:00,BMFBOVESPA:PETR4,35.91
+78620,2023-12-01T10:00:00,BMFBOVESPA:PETR4,35.669998
+78621,2023-12-04T10:00:00,BMFBOVESPA:PETR4,34.91
+78622,2023-12-05T10:00:00,BMFBOVESPA:PETR4,34.75
+78623,2023-12-06T10:00:00,BMFBOVESPA:PETR4,33.5
+78624,2023-12-07T10:00:00,BMFBOVESPA:PETR4,33.419998
+78625,2023-12-08T10:00:00,BMFBOVESPA:PETR4,34.490002
+78626,2023-12-11T10:00:00,BMFBOVESPA:PETR4,34.360001
+78627,2023-12-12T10:00:00,BMFBOVESPA:PETR4,34.080002
+78628,2023-12-13T10:00:00,BMFBOVESPA:PETR4,34.57
+78629,2023-12-14T10:00:00,BMFBOVESPA:PETR4,35.32
+78630,2023-12-15T10:00:00,BMFBOVESPA:PETR4,35.400002
+78631,2023-12-18T10:00:00,BMFBOVESPA:PETR4,35.84
+78632,2023-12-19T10:00:00,BMFBOVESPA:PETR4,36.25
+78633,2023-12-20T10:00:00,BMFBOVESPA:PETR4,36.380001
+78634,2023-12-21T10:00:00,BMFBOVESPA:PETR4,36.389999
+78635,2023-12-22T10:00:00,BMFBOVESPA:PETR4,36.740002
+78636,2023-12-26T10:00:00,BMFBOVESPA:PETR4,37.330002
+78637,2023-12-27T10:00:00,BMFBOVESPA:PETR4,37.360001
+78638,2023-12-28T10:00:00,BMFBOVESPA:PETR4,37.240002
+78639,2024-01-02T10:00:00,BMFBOVESPA:PETR4,37.779999
+78640,2024-01-03T10:00:00,BMFBOVESPA:PETR4,38.959999
+78641,2024-01-04T10:00:00,BMFBOVESPA:PETR4,38.630001
+78642,2024-01-05T10:00:00,BMFBOVESPA:PETR4,38.720001
+78643,2024-01-08T10:00:00,BMFBOVESPA:PETR4,38.43
+78644,2024-01-09T10:00:00,BMFBOVESPA:PETR4,38.099998
+78645,2024-01-10T10:00:00,BMFBOVESPA:PETR4,37.75
+78646,2024-01-11T10:00:00,BMFBOVESPA:PETR4,38.07
+78647,2024-01-12T10:00:00,BMFBOVESPA:PETR4,38.169998
+78648,2024-01-15T10:00:00,BMFBOVESPA:PETR4,38.580002
+78649,2024-01-16T10:00:00,BMFBOVESPA:PETR4,38.099998
+78650,2024-01-17T10:00:00,BMFBOVESPA:PETR4,37.880001
+78651,2024-01-18T10:00:00,BMFBOVESPA:PETR4,37.73
+78652,2024-01-19T10:00:00,BMFBOVESPA:PETR4,37.529999
+78653,2024-01-22T10:00:00,BMFBOVESPA:PETR4,37.700001
+78654,2024-01-23T10:00:00,BMFBOVESPA:PETR4,38.169998
+78655,2024-01-24T10:00:00,BMFBOVESPA:PETR4,37.880001
+78656,2024-01-25T10:00:00,BMFBOVESPA:PETR4,39.279999
+78657,2024-01-26T10:00:00,BMFBOVESPA:PETR4,39.959999
+78658,2003-11-14T09:00:00,BMFBOVESPA:IBOV,18985.0
+78659,2003-11-17T09:00:00,BMFBOVESPA:IBOV,18668.0
+78660,2003-11-18T09:00:00,BMFBOVESPA:IBOV,18813.0
+78661,2003-11-19T09:00:00,BMFBOVESPA:IBOV,18807.0
+78662,2003-11-20T09:00:00,BMFBOVESPA:IBOV,19199.0
+78663,2003-11-21T09:00:00,BMFBOVESPA:IBOV,19248.0
+78664,2003-11-24T09:00:00,BMFBOVESPA:IBOV,19691.0
+78665,2003-11-25T09:00:00,BMFBOVESPA:IBOV,19810.0
+78666,2003-11-26T09:00:00,BMFBOVESPA:IBOV,19695.0
+78667,2003-11-27T09:00:00,BMFBOVESPA:IBOV,19961.0
+78668,2003-11-28T09:00:00,BMFBOVESPA:IBOV,20184.0
+78669,2003-12-01T09:00:00,BMFBOVESPA:IBOV,20521.0
+78670,2003-12-02T09:00:00,BMFBOVESPA:IBOV,20585.0
+78671,2003-12-03T09:00:00,BMFBOVESPA:IBOV,20540.0
+78672,2003-12-04T09:00:00,BMFBOVESPA:IBOV,20414.0
+78673,2003-12-05T09:00:00,BMFBOVESPA:IBOV,20880.0
+78674,2003-12-08T09:00:00,BMFBOVESPA:IBOV,20889.0
+78675,2003-12-09T09:00:00,BMFBOVESPA:IBOV,21260.0
+78676,2003-12-10T09:00:00,BMFBOVESPA:IBOV,20973.0
+78677,2003-12-11T09:00:00,BMFBOVESPA:IBOV,21296.0
+78678,2003-12-12T09:00:00,BMFBOVESPA:IBOV,20974.0
+78679,2003-12-15T09:00:00,BMFBOVESPA:IBOV,20710.0
+78680,2003-12-16T09:00:00,BMFBOVESPA:IBOV,20760.0
+78681,2003-12-17T09:00:00,BMFBOVESPA:IBOV,21199.0
+78682,2003-12-18T09:00:00,BMFBOVESPA:IBOV,21489.0
+78683,2003-12-19T09:00:00,BMFBOVESPA:IBOV,21386.0
+78684,2003-12-22T09:00:00,BMFBOVESPA:IBOV,21630.0
+78685,2003-12-23T09:00:00,BMFBOVESPA:IBOV,21688.0
+78686,2003-12-26T09:00:00,BMFBOVESPA:IBOV,21807.0
+78687,2003-12-29T09:00:00,BMFBOVESPA:IBOV,22045.0
+78688,2003-12-30T09:00:00,BMFBOVESPA:IBOV,22236.0
+78689,2004-01-02T09:00:00,BMFBOVESPA:IBOV,22445.0
+78690,2004-01-05T09:00:00,BMFBOVESPA:IBOV,23532.0
+78691,2004-01-06T09:00:00,BMFBOVESPA:IBOV,23576.0
+78692,2004-01-07T09:00:00,BMFBOVESPA:IBOV,23320.0
+78693,2004-01-08T09:00:00,BMFBOVESPA:IBOV,23717.0
+78694,2004-01-09T09:00:00,BMFBOVESPA:IBOV,23917.0
+78695,2004-01-12T09:00:00,BMFBOVESPA:IBOV,24237.0
+78696,2004-01-13T09:00:00,BMFBOVESPA:IBOV,23940.0
+78697,2004-01-14T09:00:00,BMFBOVESPA:IBOV,23399.0
+78698,2004-01-15T09:00:00,BMFBOVESPA:IBOV,22962.0
+78699,2004-01-16T09:00:00,BMFBOVESPA:IBOV,23155.0
+78700,2004-01-19T09:00:00,BMFBOVESPA:IBOV,23385.0
+78701,2004-01-20T09:00:00,BMFBOVESPA:IBOV,23679.0
+78702,2004-01-21T09:00:00,BMFBOVESPA:IBOV,23302.0
+78703,2004-01-22T09:00:00,BMFBOVESPA:IBOV,22969.0
+78704,2004-01-23T09:00:00,BMFBOVESPA:IBOV,23471.0
+78705,2004-01-26T09:00:00,BMFBOVESPA:IBOV,24350.0
+78706,2004-01-27T09:00:00,BMFBOVESPA:IBOV,24226.0
+78707,2004-01-28T09:00:00,BMFBOVESPA:IBOV,23852.0
+78708,2004-01-29T09:00:00,BMFBOVESPA:IBOV,22386.0
+78709,2004-01-30T09:00:00,BMFBOVESPA:IBOV,21851.0
+78710,2004-02-02T09:00:00,BMFBOVESPA:IBOV,21787.0
+78711,2004-02-03T09:00:00,BMFBOVESPA:IBOV,22281.0
+78712,2004-02-04T09:00:00,BMFBOVESPA:IBOV,21685.0
+78713,2004-02-05T09:00:00,BMFBOVESPA:IBOV,21092.0
+78714,2004-02-06T09:00:00,BMFBOVESPA:IBOV,21969.0
+78715,2004-02-09T09:00:00,BMFBOVESPA:IBOV,21962.0
+78716,2004-02-10T09:00:00,BMFBOVESPA:IBOV,22171.0
+78717,2004-02-11T09:00:00,BMFBOVESPA:IBOV,23197.0
+78718,2004-02-12T09:00:00,BMFBOVESPA:IBOV,23063.0
+78719,2004-02-13T09:00:00,BMFBOVESPA:IBOV,22530.0
+78720,2004-11-03T09:00:00,BMFBOVESPA:IBOV,23660.1
+78721,2004-11-04T09:00:00,BMFBOVESPA:IBOV,23879.6
+78722,2004-11-05T09:00:00,BMFBOVESPA:IBOV,23541.6
+78723,2004-11-08T09:00:00,BMFBOVESPA:IBOV,23211.801
+78724,2004-11-09T09:00:00,BMFBOVESPA:IBOV,23215.801
+78725,2004-11-10T09:00:00,BMFBOVESPA:IBOV,23454.5
+78726,2004-11-11T09:00:00,BMFBOVESPA:IBOV,23520.699
+78727,2004-11-12T09:00:00,BMFBOVESPA:IBOV,24035.4
+78728,2004-11-16T09:00:00,BMFBOVESPA:IBOV,23772.0
+78729,2004-11-17T09:00:00,BMFBOVESPA:IBOV,24169.801
+78730,2004-11-18T09:00:00,BMFBOVESPA:IBOV,24143.0
+78731,2004-11-19T09:00:00,BMFBOVESPA:IBOV,24034.1
+78732,2004-11-22T09:00:00,BMFBOVESPA:IBOV,24444.9
+78733,2004-11-23T09:00:00,BMFBOVESPA:IBOV,24340.4
+78734,2004-11-24T09:00:00,BMFBOVESPA:IBOV,24368.301
+78735,2004-11-25T09:00:00,BMFBOVESPA:IBOV,24866.6
+78736,2004-11-26T09:00:00,BMFBOVESPA:IBOV,24997.801
+78737,2004-11-29T09:00:00,BMFBOVESPA:IBOV,24854.699
+78738,2004-11-30T09:00:00,BMFBOVESPA:IBOV,25128.301
+78739,2004-12-01T09:00:00,BMFBOVESPA:IBOV,25234.699
+78740,2004-12-02T09:00:00,BMFBOVESPA:IBOV,25200.4
+78741,2004-12-03T09:00:00,BMFBOVESPA:IBOV,25467.9
+78742,2004-12-06T09:00:00,BMFBOVESPA:IBOV,25632.5
+78743,2004-12-07T09:00:00,BMFBOVESPA:IBOV,24988.6
+78744,2004-12-08T09:00:00,BMFBOVESPA:IBOV,24968.301
+78745,2004-12-09T09:00:00,BMFBOVESPA:IBOV,24526.0
+78746,2004-12-10T09:00:00,BMFBOVESPA:IBOV,24933.301
+78747,2004-12-13T09:00:00,BMFBOVESPA:IBOV,25225.1
+78748,2004-12-14T09:00:00,BMFBOVESPA:IBOV,25563.1
+78749,2004-12-15T09:00:00,BMFBOVESPA:IBOV,25575.801
+78750,2004-12-16T09:00:00,BMFBOVESPA:IBOV,25831.1
+78751,2004-12-17T09:00:00,BMFBOVESPA:IBOV,25659.141
+78752,2004-12-20T09:00:00,BMFBOVESPA:IBOV,25536.631
+78753,2004-12-21T09:00:00,BMFBOVESPA:IBOV,25889.721
+78754,2004-12-22T09:00:00,BMFBOVESPA:IBOV,25723.189
+78755,2004-12-23T09:00:00,BMFBOVESPA:IBOV,25878.189
+78756,2004-12-27T09:00:00,BMFBOVESPA:IBOV,25936.93
+78757,2004-12-28T09:00:00,BMFBOVESPA:IBOV,26116.609
+78758,2004-12-29T09:00:00,BMFBOVESPA:IBOV,26161.311
+78759,2004-12-30T09:00:00,BMFBOVESPA:IBOV,26196.25
+78760,2005-01-03T09:00:00,BMFBOVESPA:IBOV,25722.01
+78761,2005-01-04T09:00:00,BMFBOVESPA:IBOV,24848.039
+78762,2005-01-05T09:00:00,BMFBOVESPA:IBOV,24695.141
+78763,2005-01-06T09:00:00,BMFBOVESPA:IBOV,24366.93
+78764,2005-01-07T09:00:00,BMFBOVESPA:IBOV,24747.221
+78765,2005-01-10T09:00:00,BMFBOVESPA:IBOV,24291.801
+78766,2005-01-11T09:00:00,BMFBOVESPA:IBOV,24369.869
+78767,2005-01-12T09:00:00,BMFBOVESPA:IBOV,24496.279
+78768,2005-01-13T09:00:00,BMFBOVESPA:IBOV,24805.74
+78769,2005-01-14T09:00:00,BMFBOVESPA:IBOV,24924.131
+78770,2005-01-17T09:00:00,BMFBOVESPA:IBOV,24515.221
+78771,2005-01-18T09:00:00,BMFBOVESPA:IBOV,24089.189
+78772,2005-01-19T09:00:00,BMFBOVESPA:IBOV,24271.23
+78773,2005-01-20T09:00:00,BMFBOVESPA:IBOV,23609.971
+78774,2005-01-21T09:00:00,BMFBOVESPA:IBOV,23818.369
+78775,2005-01-24T09:00:00,BMFBOVESPA:IBOV,24197.721
+78776,2005-01-26T09:00:00,BMFBOVESPA:IBOV,24530.16
+78777,2005-01-27T09:00:00,BMFBOVESPA:IBOV,24030.09
+78778,2005-01-28T09:00:00,BMFBOVESPA:IBOV,23968.09
+78779,2005-01-31T09:00:00,BMFBOVESPA:IBOV,24355.029
+78780,2005-02-01T09:00:00,BMFBOVESPA:IBOV,24149.461
+78781,2005-02-02T09:00:00,BMFBOVESPA:IBOV,24605.359
+78782,2005-02-03T09:00:00,BMFBOVESPA:IBOV,24873.631
+78783,2005-02-04T09:00:00,BMFBOVESPA:IBOV,25731.939
+78784,2005-02-09T09:00:00,BMFBOVESPA:IBOV,26307.311
+78785,2005-02-10T09:00:00,BMFBOVESPA:IBOV,26415.789
+78786,2005-02-11T09:00:00,BMFBOVESPA:IBOV,26670.52
+78787,2005-02-14T09:00:00,BMFBOVESPA:IBOV,26531.891
+78788,2005-02-15T09:00:00,BMFBOVESPA:IBOV,26610.119
+78789,2005-02-16T09:00:00,BMFBOVESPA:IBOV,26384.08
+78790,2005-02-17T09:00:00,BMFBOVESPA:IBOV,27090.91
+78791,2005-02-18T09:00:00,BMFBOVESPA:IBOV,26756.25
+78792,2005-10-17T09:00:00,BMFBOVESPA:IBOV,30241.609
+78793,2005-10-18T09:00:00,BMFBOVESPA:IBOV,29067.91
+78794,2005-10-19T09:00:00,BMFBOVESPA:IBOV,29297.109
+78795,2005-10-20T09:00:00,BMFBOVESPA:IBOV,28344.08
+78796,2005-10-21T09:00:00,BMFBOVESPA:IBOV,29175.789
+78797,2005-10-24T09:00:00,BMFBOVESPA:IBOV,29834.99
+78798,2005-10-25T09:00:00,BMFBOVESPA:IBOV,29614.92
+78799,2005-10-26T09:00:00,BMFBOVESPA:IBOV,29729.971
+78800,2005-10-27T09:00:00,BMFBOVESPA:IBOV,29132.52
+78801,2005-10-28T09:00:00,BMFBOVESPA:IBOV,29318.18
+78802,2005-10-31T09:00:00,BMFBOVESPA:IBOV,30144.65
+78803,2005-11-01T09:00:00,BMFBOVESPA:IBOV,30899.711
+78804,2005-11-03T09:00:00,BMFBOVESPA:IBOV,31099.971
+78805,2005-11-04T09:00:00,BMFBOVESPA:IBOV,30894.961
+78806,2005-11-07T09:00:00,BMFBOVESPA:IBOV,30952.24
+78807,2005-11-08T09:00:00,BMFBOVESPA:IBOV,30967.18
+78808,2005-11-09T09:00:00,BMFBOVESPA:IBOV,30666.07
+78809,2005-11-10T09:00:00,BMFBOVESPA:IBOV,30708.57
+78810,2005-11-11T09:00:00,BMFBOVESPA:IBOV,30510.891
+78811,2005-11-14T09:00:00,BMFBOVESPA:IBOV,30218.881
+78812,2005-11-16T09:00:00,BMFBOVESPA:IBOV,30482.119
+78813,2005-11-17T09:00:00,BMFBOVESPA:IBOV,31089.051
+78814,2005-11-18T09:00:00,BMFBOVESPA:IBOV,31102.369
+78815,2005-11-21T09:00:00,BMFBOVESPA:IBOV,31110.07
+78816,2005-11-22T09:00:00,BMFBOVESPA:IBOV,31489.01
+78817,2005-11-23T09:00:00,BMFBOVESPA:IBOV,31942.561
+78818,2005-11-24T09:00:00,BMFBOVESPA:IBOV,31944.73
+78819,2005-11-25T09:00:00,BMFBOVESPA:IBOV,31919.66
+78820,2005-11-28T09:00:00,BMFBOVESPA:IBOV,31357.551
+78821,2005-11-29T09:00:00,BMFBOVESPA:IBOV,31651.551
+78822,2005-11-30T09:00:00,BMFBOVESPA:IBOV,31916.76
+78823,2005-12-01T09:00:00,BMFBOVESPA:IBOV,32617.18
+78824,2005-12-02T09:00:00,BMFBOVESPA:IBOV,32832.449
+78825,2005-12-05T09:00:00,BMFBOVESPA:IBOV,32701.17
+78826,2005-12-06T09:00:00,BMFBOVESPA:IBOV,33223.422
+78827,2005-12-07T09:00:00,BMFBOVESPA:IBOV,32756.789
+78828,2005-12-08T09:00:00,BMFBOVESPA:IBOV,32480.039
+78829,2005-12-09T09:00:00,BMFBOVESPA:IBOV,32921.762
+78830,2005-12-12T09:00:00,BMFBOVESPA:IBOV,32965.941
+78831,2005-12-13T09:00:00,BMFBOVESPA:IBOV,33419.648
+78832,2005-12-14T09:00:00,BMFBOVESPA:IBOV,33629.469
+78833,2005-12-15T09:00:00,BMFBOVESPA:IBOV,33193.27
+78834,2005-12-16T09:00:00,BMFBOVESPA:IBOV,33291.82
+78835,2005-12-19T09:00:00,BMFBOVESPA:IBOV,33005.27
+78836,2005-12-20T09:00:00,BMFBOVESPA:IBOV,33066.531
+78837,2005-12-21T09:00:00,BMFBOVESPA:IBOV,33517.051
+78838,2005-12-22T09:00:00,BMFBOVESPA:IBOV,33512.859
+78839,2005-12-23T09:00:00,BMFBOVESPA:IBOV,33331.262
+78840,2005-12-26T09:00:00,BMFBOVESPA:IBOV,33297.52
+78841,2005-12-27T09:00:00,BMFBOVESPA:IBOV,33370.73
+78842,2005-12-28T09:00:00,BMFBOVESPA:IBOV,33138.48
+78843,2005-12-29T09:00:00,BMFBOVESPA:IBOV,33455.941
+78844,2006-01-02T09:00:00,BMFBOVESPA:IBOV,33507.27
+78845,2006-01-03T09:00:00,BMFBOVESPA:IBOV,34540.578
+78846,2006-01-04T09:00:00,BMFBOVESPA:IBOV,35002.371
+78847,2006-01-05T09:00:00,BMFBOVESPA:IBOV,34936.109
+78848,2006-01-06T09:00:00,BMFBOVESPA:IBOV,35475.02
+78849,2006-01-09T09:00:00,BMFBOVESPA:IBOV,35337.328
+78850,2006-01-10T09:00:00,BMFBOVESPA:IBOV,35049.422
+78851,2006-01-11T09:00:00,BMFBOVESPA:IBOV,35952.238
+78852,2006-01-12T09:00:00,BMFBOVESPA:IBOV,35783.578
+78853,2006-01-13T09:00:00,BMFBOVESPA:IBOV,35897.121
+78854,2006-01-16T09:00:00,BMFBOVESPA:IBOV,36533.68
+78855,2006-01-17T09:00:00,BMFBOVESPA:IBOV,36119.371
+78856,2006-01-18T09:00:00,BMFBOVESPA:IBOV,35805.191
+78857,2006-01-19T09:00:00,BMFBOVESPA:IBOV,36858.191
+78858,2006-01-20T09:00:00,BMFBOVESPA:IBOV,36694.648
+78859,2006-01-23T09:00:00,BMFBOVESPA:IBOV,36631.75
+78860,2006-01-24T09:00:00,BMFBOVESPA:IBOV,37399.672
+78861,2006-01-26T09:00:00,BMFBOVESPA:IBOV,38014.359
+78862,2006-01-27T09:00:00,BMFBOVESPA:IBOV,37822.219
+78863,2006-01-30T09:00:00,BMFBOVESPA:IBOV,38242.039
+78864,2006-01-31T09:00:00,BMFBOVESPA:IBOV,38372.82
+78865,2006-02-01T09:00:00,BMFBOVESPA:IBOV,38484.84
+78866,2006-02-02T09:00:00,BMFBOVESPA:IBOV,37304.191
+78867,2006-02-03T09:00:00,BMFBOVESPA:IBOV,37261.73
+78868,2006-02-06T09:00:00,BMFBOVESPA:IBOV,37331.219
+78869,2006-02-07T09:00:00,BMFBOVESPA:IBOV,36568.512
+78870,2006-02-08T09:00:00,BMFBOVESPA:IBOV,36499.41
+78871,2006-02-09T09:00:00,BMFBOVESPA:IBOV,36882.309
+78872,2006-02-10T09:00:00,BMFBOVESPA:IBOV,36975.27
+78873,2006-02-13T09:00:00,BMFBOVESPA:IBOV,36113.949
+78874,2006-02-14T09:00:00,BMFBOVESPA:IBOV,36626.879
+78875,2006-02-15T09:00:00,BMFBOVESPA:IBOV,37260.32
+78876,2006-02-16T09:00:00,BMFBOVESPA:IBOV,38256.391
+78877,2006-02-17T09:00:00,BMFBOVESPA:IBOV,38421.828
+78878,2006-11-06T09:00:00,BMFBOVESPA:IBOV,41246.609
+78879,2006-11-07T09:00:00,BMFBOVESPA:IBOV,41048.309
+78880,2006-11-08T09:00:00,BMFBOVESPA:IBOV,41334.23
+78881,2006-11-09T09:00:00,BMFBOVESPA:IBOV,40815.48
+78882,2006-11-10T09:00:00,BMFBOVESPA:IBOV,40719.922
+78883,2006-11-13T09:00:00,BMFBOVESPA:IBOV,40605.789
+78884,2006-11-14T09:00:00,BMFBOVESPA:IBOV,41270.48
+78885,2006-11-16T09:00:00,BMFBOVESPA:IBOV,41161.871
+78886,2006-11-17T09:00:00,BMFBOVESPA:IBOV,41029.43
+78887,2006-11-21T09:00:00,BMFBOVESPA:IBOV,41524.82
+78888,2006-11-22T09:00:00,BMFBOVESPA:IBOV,41912.922
+78889,2006-11-23T09:00:00,BMFBOVESPA:IBOV,42069.828
+78890,2006-11-24T09:00:00,BMFBOVESPA:IBOV,41757.719
+78891,2006-11-27T09:00:00,BMFBOVESPA:IBOV,40914.629
+78892,2006-11-28T09:00:00,BMFBOVESPA:IBOV,41043.148
+78893,2006-11-29T09:00:00,BMFBOVESPA:IBOV,41970.012
+78894,2006-11-30T09:00:00,BMFBOVESPA:IBOV,41931.84
+78895,2006-12-01T09:00:00,BMFBOVESPA:IBOV,41327.07
+78896,2006-12-04T09:00:00,BMFBOVESPA:IBOV,42654.328
+78897,2006-12-05T09:00:00,BMFBOVESPA:IBOV,43157.281
+78898,2006-12-06T09:00:00,BMFBOVESPA:IBOV,43096.16
+78899,2006-12-07T09:00:00,BMFBOVESPA:IBOV,42909.289
+78900,2006-12-08T09:00:00,BMFBOVESPA:IBOV,42977.578
+78901,2006-12-11T09:00:00,BMFBOVESPA:IBOV,43297.059
+78902,2006-12-12T09:00:00,BMFBOVESPA:IBOV,43018.449
+78903,2006-12-13T09:00:00,BMFBOVESPA:IBOV,43284.52
+78904,2006-12-14T09:00:00,BMFBOVESPA:IBOV,43754.559
+78905,2006-12-15T09:00:00,BMFBOVESPA:IBOV,43921.309
+78906,2006-12-18T09:00:00,BMFBOVESPA:IBOV,43508.73
+78907,2006-12-19T09:00:00,BMFBOVESPA:IBOV,43589.719
+78908,2006-12-20T09:00:00,BMFBOVESPA:IBOV,43502.359
+78909,2006-12-21T09:00:00,BMFBOVESPA:IBOV,43385.02
+78910,2006-12-22T09:00:00,BMFBOVESPA:IBOV,43355.73
+78911,2006-12-26T09:00:00,BMFBOVESPA:IBOV,43603.078
+78912,2006-12-27T09:00:00,BMFBOVESPA:IBOV,44526.359
+78913,2006-12-28T09:00:00,BMFBOVESPA:IBOV,44473.711
+78914,2007-01-02T09:00:00,BMFBOVESPA:IBOV,45382.609
+78915,2007-01-03T09:00:00,BMFBOVESPA:IBOV,44445.289
+78916,2007-01-04T09:00:00,BMFBOVESPA:IBOV,44019.77
+78917,2007-01-05T09:00:00,BMFBOVESPA:IBOV,42245.16
+78918,2007-01-08T09:00:00,BMFBOVESPA:IBOV,42829.93
+78919,2007-01-09T09:00:00,BMFBOVESPA:IBOV,42006.781
+78920,2007-01-10T09:00:00,BMFBOVESPA:IBOV,42335.672
+78921,2007-01-11T09:00:00,BMFBOVESPA:IBOV,42670.32
+78922,2007-01-12T09:00:00,BMFBOVESPA:IBOV,43094.969
+78923,2007-01-15T09:00:00,BMFBOVESPA:IBOV,42919.172
+78924,2007-01-16T09:00:00,BMFBOVESPA:IBOV,42624.219
+78925,2007-01-17T09:00:00,BMFBOVESPA:IBOV,42735.48
+78926,2007-01-18T09:00:00,BMFBOVESPA:IBOV,42477.922
+78927,2007-01-19T09:00:00,BMFBOVESPA:IBOV,43427.641
+78928,2007-01-22T09:00:00,BMFBOVESPA:IBOV,43536.48
+78929,2007-01-23T09:00:00,BMFBOVESPA:IBOV,44173.121
+78930,2007-01-24T09:00:00,BMFBOVESPA:IBOV,44686.73
+78931,2007-01-26T09:00:00,BMFBOVESPA:IBOV,44412.352
+78932,2007-01-29T09:00:00,BMFBOVESPA:IBOV,43573.488
+78933,2007-01-30T09:00:00,BMFBOVESPA:IBOV,44044.23
+78934,2007-01-31T09:00:00,BMFBOVESPA:IBOV,44642.91
+78935,2007-02-01T09:00:00,BMFBOVESPA:IBOV,44815.012
+78936,2007-02-02T09:00:00,BMFBOVESPA:IBOV,44997.828
+78937,2007-02-05T09:00:00,BMFBOVESPA:IBOV,45286.172
+78938,2007-02-06T09:00:00,BMFBOVESPA:IBOV,45368.211
+78939,2007-02-07T09:00:00,BMFBOVESPA:IBOV,44587.961
+78940,2007-02-08T09:00:00,BMFBOVESPA:IBOV,44891.941
+78941,2007-02-09T09:00:00,BMFBOVESPA:IBOV,44271.969
+78942,2007-02-12T09:00:00,BMFBOVESPA:IBOV,43934.75
+78943,2007-02-13T09:00:00,BMFBOVESPA:IBOV,45197.449
+78944,2007-02-14T09:00:00,BMFBOVESPA:IBOV,45993.891
+78945,2007-02-15T09:00:00,BMFBOVESPA:IBOV,45955.07
+78946,2007-02-16T09:00:00,BMFBOVESPA:IBOV,45849.031
+78947,2007-02-21T09:00:00,BMFBOVESPA:IBOV,46090.238
+78948,2007-02-22T09:00:00,BMFBOVESPA:IBOV,46452.262
+78949,2007-02-23T09:00:00,BMFBOVESPA:IBOV,46015.789
+78950,2007-10-15T09:00:00,BMFBOVESPA:IBOV,62969.441
+78951,2007-10-16T09:00:00,BMFBOVESPA:IBOV,61720.961
+78952,2007-10-17T09:00:00,BMFBOVESPA:IBOV,63193.672
+78953,2007-10-18T09:00:00,BMFBOVESPA:IBOV,63261.328
+78954,2007-10-19T09:00:00,BMFBOVESPA:IBOV,60894.289
+78955,2007-10-22T09:00:00,BMFBOVESPA:IBOV,61215.129
+78956,2007-10-23T09:00:00,BMFBOVESPA:IBOV,62697.141
+78957,2007-10-24T09:00:00,BMFBOVESPA:IBOV,62624.809
+78958,2007-10-25T09:00:00,BMFBOVESPA:IBOV,62341.488
+78959,2007-10-26T09:00:00,BMFBOVESPA:IBOV,64275.578
+78960,2007-10-29T09:00:00,BMFBOVESPA:IBOV,65044.309
+78961,2007-10-30T09:00:00,BMFBOVESPA:IBOV,64383.129
+78962,2007-10-31T09:00:00,BMFBOVESPA:IBOV,65319.039
+78963,2007-11-01T09:00:00,BMFBOVESPA:IBOV,64050.078
+78964,2007-11-05T09:00:00,BMFBOVESPA:IBOV,62959.551
+78965,2007-11-06T09:00:00,BMFBOVESPA:IBOV,64503.43
+78966,2007-11-07T09:00:00,BMFBOVESPA:IBOV,63500.621
+78967,2007-11-08T09:00:00,BMFBOVESPA:IBOV,63561.91
+78968,2007-11-09T09:00:00,BMFBOVESPA:IBOV,64320.559
+78969,2007-11-12T09:00:00,BMFBOVESPA:IBOV,61526.871
+78970,2007-11-13T09:00:00,BMFBOVESPA:IBOV,62927.031
+78971,2007-11-14T09:00:00,BMFBOVESPA:IBOV,64630.871
+78972,2007-11-16T09:00:00,BMFBOVESPA:IBOV,64609.379
+78973,2007-11-19T09:00:00,BMFBOVESPA:IBOV,62336.02
+78974,2007-11-21T09:00:00,BMFBOVESPA:IBOV,60581.539
+78975,2007-11-22T09:00:00,BMFBOVESPA:IBOV,60653.012
+78976,2007-11-23T09:00:00,BMFBOVESPA:IBOV,60963.988
+78977,2007-11-26T09:00:00,BMFBOVESPA:IBOV,59069.172
+78978,2007-11-27T09:00:00,BMFBOVESPA:IBOV,59424.461
+78979,2007-11-28T09:00:00,BMFBOVESPA:IBOV,61714.641
+78980,2007-11-29T09:00:00,BMFBOVESPA:IBOV,62156.34
+78981,2007-11-30T09:00:00,BMFBOVESPA:IBOV,63006.16
+78982,2007-12-03T09:00:00,BMFBOVESPA:IBOV,63199.852
+78983,2007-12-04T09:00:00,BMFBOVESPA:IBOV,63481.531
+78984,2007-12-05T09:00:00,BMFBOVESPA:IBOV,64927.961
+78985,2007-12-06T09:00:00,BMFBOVESPA:IBOV,65790.813
+78986,2007-12-07T09:00:00,BMFBOVESPA:IBOV,65638.539
+78987,2007-12-10T09:00:00,BMFBOVESPA:IBOV,65445.961
+78988,2007-12-11T09:00:00,BMFBOVESPA:IBOV,64512.262
+78989,2007-12-12T09:00:00,BMFBOVESPA:IBOV,64741.691
+78990,2007-12-14T09:00:00,BMFBOVESPA:IBOV,62444.969
+78991,2007-12-17T09:00:00,BMFBOVESPA:IBOV,59828.211
+78992,2007-12-18T09:00:00,BMFBOVESPA:IBOV,61096.281
+78993,2007-12-19T09:00:00,BMFBOVESPA:IBOV,61721.711
+78994,2007-12-20T09:00:00,BMFBOVESPA:IBOV,61731.48
+78995,2007-12-21T09:00:00,BMFBOVESPA:IBOV,63097.711
+78996,2007-12-26T09:00:00,BMFBOVESPA:IBOV,64288.262
+78997,2007-12-27T09:00:00,BMFBOVESPA:IBOV,63774.379
+78998,2007-12-28T09:00:00,BMFBOVESPA:IBOV,63644.871
+78999,2008-01-02T09:00:00,BMFBOVESPA:IBOV,62815.129
+79000,2008-01-03T09:00:00,BMFBOVESPA:IBOV,62891.969
+79001,2008-01-04T09:00:00,BMFBOVESPA:IBOV,61036.609
+79002,2008-01-07T09:00:00,BMFBOVESPA:IBOV,60772.148
+79003,2008-01-08T09:00:00,BMFBOVESPA:IBOV,62080.73
+79004,2008-01-09T09:00:00,BMFBOVESPA:IBOV,62673.691
+79005,2008-01-10T09:00:00,BMFBOVESPA:IBOV,63515.48
+79006,2008-01-11T09:00:00,BMFBOVESPA:IBOV,61942.359
+79007,2008-01-14T09:00:00,BMFBOVESPA:IBOV,62187.781
+79008,2008-01-15T09:00:00,BMFBOVESPA:IBOV,59907.059
+79009,2008-01-16T09:00:00,BMFBOVESPA:IBOV,58777.449
+79010,2008-01-17T09:00:00,BMFBOVESPA:IBOV,57036.852
+79011,2008-01-18T09:00:00,BMFBOVESPA:IBOV,57506.469
+79012,2008-01-21T09:00:00,BMFBOVESPA:IBOV,53709.109
+79013,2008-01-22T09:00:00,BMFBOVESPA:IBOV,55740.551
+79014,2008-01-23T09:00:00,BMFBOVESPA:IBOV,54234.82
+79015,2008-01-24T09:00:00,BMFBOVESPA:IBOV,57463.309
+79016,2008-01-28T09:00:00,BMFBOVESPA:IBOV,58593.699
+79017,2008-01-29T09:00:00,BMFBOVESPA:IBOV,59529.5
+79018,2008-01-30T09:00:00,BMFBOVESPA:IBOV,60289.398
+79019,2008-01-31T09:00:00,BMFBOVESPA:IBOV,59490.398
+79020,2008-02-01T09:00:00,BMFBOVESPA:IBOV,61079.801
+79021,2008-02-06T09:00:00,BMFBOVESPA:IBOV,58968.5
+79022,2008-02-07T09:00:00,BMFBOVESPA:IBOV,58965.398
+79023,2008-02-08T09:00:00,BMFBOVESPA:IBOV,59075.898
+79024,2008-02-11T09:00:00,BMFBOVESPA:IBOV,60643.199
+79025,2008-02-12T09:00:00,BMFBOVESPA:IBOV,61805.398
+79026,2008-02-13T09:00:00,BMFBOVESPA:IBOV,62590.602
+79027,2008-02-14T09:00:00,BMFBOVESPA:IBOV,61818.898
+79028,2008-02-15T09:00:00,BMFBOVESPA:IBOV,61271.801
+79029,2008-10-20T09:00:00,BMFBOVESPA:IBOV,39441.078
+79030,2008-10-21T09:00:00,BMFBOVESPA:IBOV,39043.391
+79031,2008-10-22T09:00:00,BMFBOVESPA:IBOV,35069.73
+79032,2008-10-23T09:00:00,BMFBOVESPA:IBOV,33818.488
+79033,2008-10-24T09:00:00,BMFBOVESPA:IBOV,31481.551
+79034,2008-10-27T09:00:00,BMFBOVESPA:IBOV,29435.109
+79035,2008-10-28T09:00:00,BMFBOVESPA:IBOV,33386.648
+79036,2008-10-29T09:00:00,BMFBOVESPA:IBOV,34845.211
+79037,2008-10-30T09:00:00,BMFBOVESPA:IBOV,37448.77
+79038,2008-10-31T09:00:00,BMFBOVESPA:IBOV,37256.84
+79039,2008-11-03T09:00:00,BMFBOVESPA:IBOV,38249.441
+79040,2008-11-04T09:00:00,BMFBOVESPA:IBOV,40252.129
+79041,2008-11-05T09:00:00,BMFBOVESPA:IBOV,37785.66
+79042,2008-11-06T09:00:00,BMFBOVESPA:IBOV,36361.91
+79043,2008-11-07T09:00:00,BMFBOVESPA:IBOV,36665.109
+79044,2008-11-10T09:00:00,BMFBOVESPA:IBOV,36776.27
+79045,2008-11-11T09:00:00,BMFBOVESPA:IBOV,37254.18
+79046,2008-11-12T09:00:00,BMFBOVESPA:IBOV,34373.988
+79047,2008-11-13T09:00:00,BMFBOVESPA:IBOV,35993.328
+79048,2008-11-14T09:00:00,BMFBOVESPA:IBOV,35771.219
+79049,2008-11-17T09:00:00,BMFBOVESPA:IBOV,35717.211
+79050,2008-11-18T09:00:00,BMFBOVESPA:IBOV,34094.66
+79051,2008-11-19T09:00:00,BMFBOVESPA:IBOV,33404.551
+79052,2008-11-21T09:00:00,BMFBOVESPA:IBOV,31238.609
+79053,2008-11-24T09:00:00,BMFBOVESPA:IBOV,34188.828
+79054,2008-11-25T09:00:00,BMFBOVESPA:IBOV,34812.859
+79055,2008-11-26T09:00:00,BMFBOVESPA:IBOV,36469.609
+79056,2008-11-27T09:00:00,BMFBOVESPA:IBOV,36212.648
+79057,2008-11-28T09:00:00,BMFBOVESPA:IBOV,36595.871
+79058,2008-12-01T09:00:00,BMFBOVESPA:IBOV,34735.121
+79059,2008-12-02T09:00:00,BMFBOVESPA:IBOV,35000.84
+79060,2008-12-03T09:00:00,BMFBOVESPA:IBOV,35293.672
+79061,2008-12-04T09:00:00,BMFBOVESPA:IBOV,35127.77
+79062,2008-12-05T09:00:00,BMFBOVESPA:IBOV,35347.391
+79063,2008-12-08T09:00:00,BMFBOVESPA:IBOV,38284.91
+79064,2008-12-09T09:00:00,BMFBOVESPA:IBOV,37968.109
+79065,2008-12-10T09:00:00,BMFBOVESPA:IBOV,39015.441
+79066,2008-12-11T09:00:00,BMFBOVESPA:IBOV,38519.07
+79067,2008-12-12T09:00:00,BMFBOVESPA:IBOV,39373.859
+79068,2008-12-15T09:00:00,BMFBOVESPA:IBOV,38320.191
+79069,2008-12-16T09:00:00,BMFBOVESPA:IBOV,39993.461
+79070,2008-12-17T09:00:00,BMFBOVESPA:IBOV,39947.43
+79071,2008-12-18T09:00:00,BMFBOVESPA:IBOV,39536.27
+79072,2008-12-19T09:00:00,BMFBOVESPA:IBOV,39131.23
+79073,2008-12-22T09:00:00,BMFBOVESPA:IBOV,37626.828
+79074,2008-12-23T09:00:00,BMFBOVESPA:IBOV,36470.781
+79075,2008-12-26T09:00:00,BMFBOVESPA:IBOV,36864.129
+79076,2008-12-29T09:00:00,BMFBOVESPA:IBOV,37060.16
+79077,2008-12-30T09:00:00,BMFBOVESPA:IBOV,37550.309
+79078,2009-01-02T09:00:00,BMFBOVESPA:IBOV,40244.219
+79079,2009-01-05T09:00:00,BMFBOVESPA:IBOV,41518.66
+79080,2009-01-06T09:00:00,BMFBOVESPA:IBOV,42312.281
+79081,2009-01-07T09:00:00,BMFBOVESPA:IBOV,40820.25
+79082,2009-01-08T09:00:00,BMFBOVESPA:IBOV,41990.551
+79083,2009-01-09T09:00:00,BMFBOVESPA:IBOV,41582.941
+79084,2009-01-12T09:00:00,BMFBOVESPA:IBOV,39403.469
+79085,2009-01-13T09:00:00,BMFBOVESPA:IBOV,39544.23
+79086,2009-01-14T09:00:00,BMFBOVESPA:IBOV,37981.77
+79087,2009-01-15T09:00:00,BMFBOVESPA:IBOV,39151.078
+79088,2009-01-16T09:00:00,BMFBOVESPA:IBOV,39341.539
+79089,2009-01-19T09:00:00,BMFBOVESPA:IBOV,38828.32
+79090,2009-01-20T09:00:00,BMFBOVESPA:IBOV,37272.07
+79091,2009-01-21T09:00:00,BMFBOVESPA:IBOV,38542.898
+79092,2009-01-22T09:00:00,BMFBOVESPA:IBOV,37894.328
+79093,2009-01-23T09:00:00,BMFBOVESPA:IBOV,38132.352
+79094,2009-01-26T09:00:00,BMFBOVESPA:IBOV,38509.449
+79095,2009-01-27T09:00:00,BMFBOVESPA:IBOV,38698.922
+79096,2009-01-28T09:00:00,BMFBOVESPA:IBOV,40227.449
+79097,2009-01-29T09:00:00,BMFBOVESPA:IBOV,39638.422
+79098,2009-01-30T09:00:00,BMFBOVESPA:IBOV,39300.789
+79099,2009-02-02T09:00:00,BMFBOVESPA:IBOV,38666.441
+79100,2009-02-03T09:00:00,BMFBOVESPA:IBOV,39746.762
+79101,2009-02-04T09:00:00,BMFBOVESPA:IBOV,40129.039
+79102,2009-02-05T09:00:00,BMFBOVESPA:IBOV,41108.648
+79103,2009-02-06T09:00:00,BMFBOVESPA:IBOV,42755.5
+79104,2009-02-09T09:00:00,BMFBOVESPA:IBOV,42100.121
+79105,2009-02-10T09:00:00,BMFBOVESPA:IBOV,41207.43
+79106,2009-02-11T09:00:00,BMFBOVESPA:IBOV,40845.621
+79107,2009-02-12T09:00:00,BMFBOVESPA:IBOV,40500.789
+79108,2009-02-13T09:00:00,BMFBOVESPA:IBOV,41673.621
+79109,2009-10-19T09:00:00,BMFBOVESPA:IBOV,67239.453
+79110,2009-10-20T09:00:00,BMFBOVESPA:IBOV,65303.109
+79111,2009-10-21T09:00:00,BMFBOVESPA:IBOV,65485.59
+79112,2009-10-22T09:00:00,BMFBOVESPA:IBOV,66134.969
+79113,2009-10-23T09:00:00,BMFBOVESPA:IBOV,65058.84
+79114,2009-10-26T09:00:00,BMFBOVESPA:IBOV,65085.551
+79115,2009-10-27T09:00:00,BMFBOVESPA:IBOV,63161.039
+79116,2009-10-28T09:00:00,BMFBOVESPA:IBOV,60162.309
+79117,2009-10-29T09:00:00,BMFBOVESPA:IBOV,63720.578
+79118,2009-10-30T09:00:00,BMFBOVESPA:IBOV,61545.5
+79119,2009-11-03T09:00:00,BMFBOVESPA:IBOV,62643.23
+79120,2009-11-04T09:00:00,BMFBOVESPA:IBOV,63912.57
+79121,2009-11-05T09:00:00,BMFBOVESPA:IBOV,64815.719
+79122,2009-11-06T09:00:00,BMFBOVESPA:IBOV,64466.129
+79123,2009-11-09T09:00:00,BMFBOVESPA:IBOV,66214.352
+79124,2009-11-10T09:00:00,BMFBOVESPA:IBOV,66303.492
+79125,2009-11-11T09:00:00,BMFBOVESPA:IBOV,66431.242
+79126,2009-11-12T09:00:00,BMFBOVESPA:IBOV,64447.93
+79127,2009-11-13T09:00:00,BMFBOVESPA:IBOV,65325.629
+79128,2009-11-16T09:00:00,BMFBOVESPA:IBOV,66627.102
+79129,2009-11-17T09:00:00,BMFBOVESPA:IBOV,67405.977
+79130,2009-11-18T09:00:00,BMFBOVESPA:IBOV,66515.656
+79131,2009-11-19T09:00:00,BMFBOVESPA:IBOV,66327.281
+79132,2009-11-23T09:00:00,BMFBOVESPA:IBOV,66809.398
+79133,2009-11-24T09:00:00,BMFBOVESPA:IBOV,67317.0
+79134,2009-11-25T09:00:00,BMFBOVESPA:IBOV,67917.078
+79135,2009-11-26T09:00:00,BMFBOVESPA:IBOV,66391.797
+79136,2009-11-27T09:00:00,BMFBOVESPA:IBOV,67082.148
+79137,2009-11-30T09:00:00,BMFBOVESPA:IBOV,67044.438
+79138,2009-12-01T09:00:00,BMFBOVESPA:IBOV,68408.398
+79139,2009-12-02T09:00:00,BMFBOVESPA:IBOV,68614.789
+79140,2009-12-03T09:00:00,BMFBOVESPA:IBOV,68314.82
+79141,2009-12-04T09:00:00,BMFBOVESPA:IBOV,67603.523
+79142,2009-12-07T09:00:00,BMFBOVESPA:IBOV,68512.188
+79143,2009-12-08T09:00:00,BMFBOVESPA:IBOV,67728.508
+79144,2009-12-09T09:00:00,BMFBOVESPA:IBOV,68011.992
+79145,2009-12-10T09:00:00,BMFBOVESPA:IBOV,68728.289
+79146,2009-12-11T09:00:00,BMFBOVESPA:IBOV,69267.469
+79147,2009-12-14T09:00:00,BMFBOVESPA:IBOV,69349.398
+79148,2009-12-15T09:00:00,BMFBOVESPA:IBOV,69310.813
+79149,2009-12-16T09:00:00,BMFBOVESPA:IBOV,68622.398
+79150,2009-12-17T09:00:00,BMFBOVESPA:IBOV,67067.961
+79151,2009-12-18T09:00:00,BMFBOVESPA:IBOV,66794.211
+79152,2009-12-21T09:00:00,BMFBOVESPA:IBOV,65925.188
+79153,2009-12-22T09:00:00,BMFBOVESPA:IBOV,67417.93
+79154,2009-12-23T09:00:00,BMFBOVESPA:IBOV,67588.859
+79155,2009-12-28T09:00:00,BMFBOVESPA:IBOV,67901.703
+79156,2009-12-29T09:00:00,BMFBOVESPA:IBOV,68296.039
+79157,2009-12-30T09:00:00,BMFBOVESPA:IBOV,68588.406
+79158,2010-01-04T09:00:00,BMFBOVESPA:IBOV,70045.078
+79159,2010-01-05T09:00:00,BMFBOVESPA:IBOV,70239.82
+79160,2010-01-06T09:00:00,BMFBOVESPA:IBOV,70729.344
+79161,2010-01-07T09:00:00,BMFBOVESPA:IBOV,70451.117
+79162,2010-01-08T09:00:00,BMFBOVESPA:IBOV,70262.703
+79163,2010-01-11T09:00:00,BMFBOVESPA:IBOV,70433.492
+79164,2010-01-12T09:00:00,BMFBOVESPA:IBOV,70075.781
+79165,2010-01-13T09:00:00,BMFBOVESPA:IBOV,70011.461
+79166,2010-01-14T09:00:00,BMFBOVESPA:IBOV,69801.422
+79167,2010-01-15T09:00:00,BMFBOVESPA:IBOV,68978.297
+79168,2010-01-18T09:00:00,BMFBOVESPA:IBOV,69400.93
+79169,2010-01-19T09:00:00,BMFBOVESPA:IBOV,69908.594
+79170,2010-01-20T09:00:00,BMFBOVESPA:IBOV,68200.07
+79171,2010-01-21T09:00:00,BMFBOVESPA:IBOV,66270.141
+79172,2010-01-22T09:00:00,BMFBOVESPA:IBOV,66220.039
+79173,2010-01-26T09:00:00,BMFBOVESPA:IBOV,65523.73
+79174,2010-01-27T09:00:00,BMFBOVESPA:IBOV,65069.789
+79175,2010-01-28T09:00:00,BMFBOVESPA:IBOV,65587.813
+79176,2010-01-29T09:00:00,BMFBOVESPA:IBOV,65401.77
+79177,2010-02-01T09:00:00,BMFBOVESPA:IBOV,66571.742
+79178,2010-02-02T09:00:00,BMFBOVESPA:IBOV,67163.211
+79179,2010-02-03T09:00:00,BMFBOVESPA:IBOV,67108.563
+79180,2010-02-04T09:00:00,BMFBOVESPA:IBOV,63934.012
+79181,2010-02-05T09:00:00,BMFBOVESPA:IBOV,62762.699
+79182,2010-02-08T09:00:00,BMFBOVESPA:IBOV,63153.09
+79183,2010-02-09T09:00:00,BMFBOVESPA:IBOV,64718.172
+79184,2010-02-10T09:00:00,BMFBOVESPA:IBOV,65051.422
+79185,2010-02-11T09:00:00,BMFBOVESPA:IBOV,66128.938
+79186,2010-02-12T09:00:00,BMFBOVESPA:IBOV,65854.969
+79187,2010-02-17T09:00:00,BMFBOVESPA:IBOV,67284.57
+79188,2010-02-18T09:00:00,BMFBOVESPA:IBOV,67836.078
+79189,2010-02-19T09:00:00,BMFBOVESPA:IBOV,67597.43
+79190,2010-10-18T09:00:00,BMFBOVESPA:IBOV,71735.531
+79191,2010-10-19T09:00:00,BMFBOVESPA:IBOV,69863.578
+79192,2010-10-20T09:00:00,BMFBOVESPA:IBOV,70404.68
+79193,2010-10-21T09:00:00,BMFBOVESPA:IBOV,69652.102
+79194,2010-10-22T09:00:00,BMFBOVESPA:IBOV,69529.727
+79195,2010-10-25T09:00:00,BMFBOVESPA:IBOV,69580.281
+79196,2010-10-26T09:00:00,BMFBOVESPA:IBOV,70740.391
+79197,2010-10-27T09:00:00,BMFBOVESPA:IBOV,70568.938
+79198,2010-10-28T09:00:00,BMFBOVESPA:IBOV,70320.133
+79199,2010-10-29T09:00:00,BMFBOVESPA:IBOV,70660.992
+79200,2010-11-01T09:00:00,BMFBOVESPA:IBOV,71560.93
+79201,2010-11-03T09:00:00,BMFBOVESPA:IBOV,71904.773
+79202,2010-11-04T09:00:00,BMFBOVESPA:IBOV,72995.688
+79203,2010-11-05T09:00:00,BMFBOVESPA:IBOV,72614.141
+79204,2010-11-08T09:00:00,BMFBOVESPA:IBOV,72659.391
+79205,2010-11-09T09:00:00,BMFBOVESPA:IBOV,71678.898
+79206,2010-11-10T09:00:00,BMFBOVESPA:IBOV,71638.383
+79207,2010-11-11T09:00:00,BMFBOVESPA:IBOV,71195.156
+79208,2010-11-12T09:00:00,BMFBOVESPA:IBOV,70367.148
+79209,2010-11-16T09:00:00,BMFBOVESPA:IBOV,69207.0
+79210,2010-11-17T09:00:00,BMFBOVESPA:IBOV,69722.281
+79211,2010-11-18T09:00:00,BMFBOVESPA:IBOV,70781.398
+79212,2010-11-19T09:00:00,BMFBOVESPA:IBOV,70857.18
+79213,2010-11-22T09:00:00,BMFBOVESPA:IBOV,69632.5
+79214,2010-11-23T09:00:00,BMFBOVESPA:IBOV,67952.547
+79215,2010-11-24T09:00:00,BMFBOVESPA:IBOV,69634.344
+79216,2010-11-25T09:00:00,BMFBOVESPA:IBOV,69361.633
+79217,2010-11-26T09:00:00,BMFBOVESPA:IBOV,68226.102
+79218,2010-11-29T09:00:00,BMFBOVESPA:IBOV,67908.18
+79219,2010-11-30T09:00:00,BMFBOVESPA:IBOV,67735.43
+79220,2010-12-01T09:00:00,BMFBOVESPA:IBOV,69336.633
+79221,2010-12-02T09:00:00,BMFBOVESPA:IBOV,69527.07
+79222,2010-12-03T09:00:00,BMFBOVESPA:IBOV,69766.094
+79223,2010-12-06T09:00:00,BMFBOVESPA:IBOV,69548.219
+79224,2010-12-07T09:00:00,BMFBOVESPA:IBOV,69398.859
+79225,2010-12-08T09:00:00,BMFBOVESPA:IBOV,68174.922
+79226,2010-12-09T09:00:00,BMFBOVESPA:IBOV,67879.461
+79227,2010-12-10T09:00:00,BMFBOVESPA:IBOV,68349.117
+79228,2010-12-13T09:00:00,BMFBOVESPA:IBOV,69126.32
+79229,2010-12-14T09:00:00,BMFBOVESPA:IBOV,68740.977
+79230,2010-12-15T09:00:00,BMFBOVESPA:IBOV,67870.141
+79231,2010-12-16T09:00:00,BMFBOVESPA:IBOV,67299.656
+79232,2010-12-17T09:00:00,BMFBOVESPA:IBOV,67954.508
+79233,2010-12-20T09:00:00,BMFBOVESPA:IBOV,67296.352
+79234,2010-12-21T09:00:00,BMFBOVESPA:IBOV,68211.758
+79235,2010-12-22T09:00:00,BMFBOVESPA:IBOV,68471.828
+79236,2010-12-23T09:00:00,BMFBOVESPA:IBOV,68489.609
+79237,2010-12-27T09:00:00,BMFBOVESPA:IBOV,67808.43
+79238,2010-12-28T09:00:00,BMFBOVESPA:IBOV,68040.938
+79239,2010-12-29T09:00:00,BMFBOVESPA:IBOV,68944.492
+79240,2010-12-30T09:00:00,BMFBOVESPA:IBOV,69295.344
+79241,2011-01-03T09:00:00,BMFBOVESPA:IBOV,69954.82
+79242,2011-01-04T09:00:00,BMFBOVESPA:IBOV,70315.242
+79243,2011-01-05T09:00:00,BMFBOVESPA:IBOV,71062.07
+79244,2011-01-06T09:00:00,BMFBOVESPA:IBOV,70573.461
+79245,2011-01-07T09:00:00,BMFBOVESPA:IBOV,70057.203
+79246,2011-01-10T09:00:00,BMFBOVESPA:IBOV,70125.531
+79247,2011-01-11T09:00:00,BMFBOVESPA:IBOV,70426.43
+79248,2011-01-12T09:00:00,BMFBOVESPA:IBOV,71631.133
+79249,2011-01-13T09:00:00,BMFBOVESPA:IBOV,70721.313
+79250,2011-01-14T09:00:00,BMFBOVESPA:IBOV,70950.461
+79251,2011-01-17T09:00:00,BMFBOVESPA:IBOV,70609.07
+79252,2011-01-18T09:00:00,BMFBOVESPA:IBOV,70919.75
+79253,2011-01-19T09:00:00,BMFBOVESPA:IBOV,70057.891
+79254,2011-01-20T09:00:00,BMFBOVESPA:IBOV,69561.531
+79255,2011-01-21T09:00:00,BMFBOVESPA:IBOV,69133.094
+79256,2011-01-24T09:00:00,BMFBOVESPA:IBOV,69426.344
+79257,2011-01-26T09:00:00,BMFBOVESPA:IBOV,68714.359
+79258,2011-01-27T09:00:00,BMFBOVESPA:IBOV,68051.383
+79259,2011-01-28T09:00:00,BMFBOVESPA:IBOV,66685.18
+79260,2011-01-31T09:00:00,BMFBOVESPA:IBOV,66549.703
+79261,2011-02-01T09:00:00,BMFBOVESPA:IBOV,67818.852
+79262,2011-02-02T09:00:00,BMFBOVESPA:IBOV,66707.281
+79263,2011-02-03T09:00:00,BMFBOVESPA:IBOV,66764.844
+79264,2011-02-04T09:00:00,BMFBOVESPA:IBOV,65273.539
+79265,2011-02-07T09:00:00,BMFBOVESPA:IBOV,65362.039
+79266,2011-02-08T09:00:00,BMFBOVESPA:IBOV,65787.742
+79267,2011-02-09T09:00:00,BMFBOVESPA:IBOV,64191.969
+79268,2011-02-10T09:00:00,BMFBOVESPA:IBOV,64624.801
+79269,2011-02-11T09:00:00,BMFBOVESPA:IBOV,65756.367
+79270,2011-02-14T09:00:00,BMFBOVESPA:IBOV,66563.688
+79271,2011-02-15T09:00:00,BMFBOVESPA:IBOV,66344.68
+79272,2011-02-16T09:00:00,BMFBOVESPA:IBOV,67629.0
+79273,2011-02-17T09:00:00,BMFBOVESPA:IBOV,67684.992
+79274,2011-02-18T09:00:00,BMFBOVESPA:IBOV,68073.656
+79275,2011-10-17T09:00:00,BMFBOVESPA:IBOV,53911.328
+79276,2011-10-18T09:00:00,BMFBOVESPA:IBOV,55031.93
+79277,2011-10-19T09:00:00,BMFBOVESPA:IBOV,54966.129
+79278,2011-10-20T09:00:00,BMFBOVESPA:IBOV,54009.98
+79279,2011-10-21T09:00:00,BMFBOVESPA:IBOV,55255.23
+79280,2011-10-24T09:00:00,BMFBOVESPA:IBOV,56891.969
+79281,2011-10-25T09:00:00,BMFBOVESPA:IBOV,56285.988
+79282,2011-10-26T09:00:00,BMFBOVESPA:IBOV,57143.789
+79283,2011-10-27T09:00:00,BMFBOVESPA:IBOV,59270.129
+79284,2011-10-28T09:00:00,BMFBOVESPA:IBOV,59513.129
+79285,2011-10-31T09:00:00,BMFBOVESPA:IBOV,58338.391
+79286,2011-11-01T09:00:00,BMFBOVESPA:IBOV,57322.75
+79287,2011-11-03T09:00:00,BMFBOVESPA:IBOV,58196.301
+79288,2011-11-04T09:00:00,BMFBOVESPA:IBOV,58669.922
+79289,2011-11-07T09:00:00,BMFBOVESPA:IBOV,59198.77
+79290,2011-11-08T09:00:00,BMFBOVESPA:IBOV,59026.129
+79291,2011-11-09T09:00:00,BMFBOVESPA:IBOV,57549.738
+79292,2011-11-10T09:00:00,BMFBOVESPA:IBOV,57321.809
+79293,2011-11-11T09:00:00,BMFBOVESPA:IBOV,58546.969
+79294,2011-11-14T09:00:00,BMFBOVESPA:IBOV,58258.23
+79295,2011-11-16T09:00:00,BMFBOVESPA:IBOV,58559.988
+79296,2011-11-17T09:00:00,BMFBOVESPA:IBOV,56988.898
+79297,2011-11-18T09:00:00,BMFBOVESPA:IBOV,56731.34
+79298,2011-11-21T09:00:00,BMFBOVESPA:IBOV,56284.59
+79299,2011-11-22T09:00:00,BMFBOVESPA:IBOV,55878.441
+79300,2011-11-23T09:00:00,BMFBOVESPA:IBOV,54972.078
+79301,2011-11-24T09:00:00,BMFBOVESPA:IBOV,55279.879
+79302,2011-11-25T09:00:00,BMFBOVESPA:IBOV,54894.488
+79303,2011-11-28T09:00:00,BMFBOVESPA:IBOV,56017.352
+79304,2011-11-29T09:00:00,BMFBOVESPA:IBOV,55299.762
+79305,2011-11-30T09:00:00,BMFBOVESPA:IBOV,56874.98
+79306,2011-12-01T09:00:00,BMFBOVESPA:IBOV,58143.422
+79307,2011-12-02T09:00:00,BMFBOVESPA:IBOV,57885.852
+79308,2011-12-05T09:00:00,BMFBOVESPA:IBOV,58910.48
+79309,2011-12-06T09:00:00,BMFBOVESPA:IBOV,59536.16
+79310,2011-12-07T09:00:00,BMFBOVESPA:IBOV,58662.828
+79311,2011-12-08T09:00:00,BMFBOVESPA:IBOV,57455.02
+79312,2011-12-09T09:00:00,BMFBOVESPA:IBOV,58236.461
+79313,2011-12-12T09:00:00,BMFBOVESPA:IBOV,57346.859
+79314,2011-12-13T09:00:00,BMFBOVESPA:IBOV,57494.852
+79315,2011-12-14T09:00:00,BMFBOVESPA:IBOV,56646.871
+79316,2011-12-15T09:00:00,BMFBOVESPA:IBOV,56331.148
+79317,2011-12-16T09:00:00,BMFBOVESPA:IBOV,56096.93
+79318,2011-12-19T09:00:00,BMFBOVESPA:IBOV,55298.328
+79319,2011-12-20T09:00:00,BMFBOVESPA:IBOV,56864.852
+79320,2011-12-21T09:00:00,BMFBOVESPA:IBOV,56653.371
+79321,2011-12-22T09:00:00,BMFBOVESPA:IBOV,57347.871
+79322,2011-12-23T09:00:00,BMFBOVESPA:IBOV,57701.07
+79323,2011-12-26T09:00:00,BMFBOVESPA:IBOV,57669.48
+79324,2011-12-27T09:00:00,BMFBOVESPA:IBOV,58005.199
+79325,2011-12-28T09:00:00,BMFBOVESPA:IBOV,56533.762
+79326,2011-12-29T09:00:00,BMFBOVESPA:IBOV,56754.078
+79327,2012-01-02T09:00:00,BMFBOVESPA:IBOV,57829.27
+79328,2012-01-03T09:00:00,BMFBOVESPA:IBOV,59264.871
+79329,2012-01-04T09:00:00,BMFBOVESPA:IBOV,59364.949
+79330,2012-01-05T09:00:00,BMFBOVESPA:IBOV,58546.078
+79331,2012-01-06T09:00:00,BMFBOVESPA:IBOV,58600.371
+79332,2012-01-09T09:00:00,BMFBOVESPA:IBOV,59082.879
+79333,2012-01-10T09:00:00,BMFBOVESPA:IBOV,59805.961
+79334,2012-01-11T09:00:00,BMFBOVESPA:IBOV,59962.398
+79335,2012-01-12T09:00:00,BMFBOVESPA:IBOV,59920.781
+79336,2012-01-13T09:00:00,BMFBOVESPA:IBOV,59146.578
+79337,2012-01-16T09:00:00,BMFBOVESPA:IBOV,59956.461
+79338,2012-01-17T09:00:00,BMFBOVESPA:IBOV,60645.898
+79339,2012-01-18T09:00:00,BMFBOVESPA:IBOV,61722.859
+79340,2012-01-19T09:00:00,BMFBOVESPA:IBOV,61926.691
+79341,2012-01-20T09:00:00,BMFBOVESPA:IBOV,62312.129
+79342,2012-01-23T09:00:00,BMFBOVESPA:IBOV,62386.238
+79343,2012-01-24T09:00:00,BMFBOVESPA:IBOV,62486.219
+79344,2012-01-26T09:00:00,BMFBOVESPA:IBOV,62953.059
+79345,2012-01-27T09:00:00,BMFBOVESPA:IBOV,62904.199
+79346,2012-01-30T09:00:00,BMFBOVESPA:IBOV,62770.012
+79347,2012-01-31T09:00:00,BMFBOVESPA:IBOV,63072.309
+79348,2012-02-01T09:00:00,BMFBOVESPA:IBOV,64567.18
+79349,2012-02-02T09:00:00,BMFBOVESPA:IBOV,64593.102
+79350,2012-02-03T09:00:00,BMFBOVESPA:IBOV,65217.371
+79351,2012-02-06T09:00:00,BMFBOVESPA:IBOV,65223.719
+79352,2012-02-07T09:00:00,BMFBOVESPA:IBOV,65917.023
+79353,2012-02-08T09:00:00,BMFBOVESPA:IBOV,65831.156
+79354,2012-02-09T09:00:00,BMFBOVESPA:IBOV,65530.488
+79355,2012-02-10T09:00:00,BMFBOVESPA:IBOV,63997.859
+79356,2012-02-13T09:00:00,BMFBOVESPA:IBOV,65691.531
+79357,2012-02-14T09:00:00,BMFBOVESPA:IBOV,65038.531
+79358,2012-02-15T09:00:00,BMFBOVESPA:IBOV,65368.488
+79359,2012-02-16T09:00:00,BMFBOVESPA:IBOV,66141.703
+79360,2012-02-17T09:00:00,BMFBOVESPA:IBOV,66203.5
+79361,2012-02-22T09:00:00,BMFBOVESPA:IBOV,66092.773
+79362,2012-02-23T09:00:00,BMFBOVESPA:IBOV,65819.617
+79363,2012-02-24T09:00:00,BMFBOVESPA:IBOV,65942.727
+79364,2012-10-22T09:00:00,BMFBOVESPA:IBOV,58700.301
+79365,2012-10-23T09:00:00,BMFBOVESPA:IBOV,57690.238
+79366,2012-10-24T09:00:00,BMFBOVESPA:IBOV,57160.738
+79367,2012-10-25T09:00:00,BMFBOVESPA:IBOV,57836.781
+79368,2012-10-26T09:00:00,BMFBOVESPA:IBOV,57276.809
+79369,2012-10-29T09:00:00,BMFBOVESPA:IBOV,57176.578
+79370,2012-10-30T09:00:00,BMFBOVESPA:IBOV,57683.762
+79371,2012-10-31T09:00:00,BMFBOVESPA:IBOV,57068.18
+79372,2012-11-01T09:00:00,BMFBOVESPA:IBOV,58382.68
+79373,2012-11-05T09:00:00,BMFBOVESPA:IBOV,58209.762
+79374,2012-11-06T09:00:00,BMFBOVESPA:IBOV,59458.59
+79375,2012-11-07T09:00:00,BMFBOVESPA:IBOV,58517.352
+79376,2012-11-08T09:00:00,BMFBOVESPA:IBOV,57524.449
+79377,2012-11-09T09:00:00,BMFBOVESPA:IBOV,57357.711
+79378,2012-11-12T09:00:00,BMFBOVESPA:IBOV,57064.309
+79379,2012-11-13T09:00:00,BMFBOVESPA:IBOV,57486.07
+79380,2012-11-14T09:00:00,BMFBOVESPA:IBOV,56279.359
+79381,2012-11-16T09:00:00,BMFBOVESPA:IBOV,55402.328
+79382,2012-11-19T09:00:00,BMFBOVESPA:IBOV,56450.859
+79383,2012-11-21T09:00:00,BMFBOVESPA:IBOV,56242.121
+79384,2012-11-22T09:00:00,BMFBOVESPA:IBOV,56436.969
+79385,2012-11-23T09:00:00,BMFBOVESPA:IBOV,57574.031
+79386,2012-11-26T09:00:00,BMFBOVESPA:IBOV,56737.102
+79387,2012-11-27T09:00:00,BMFBOVESPA:IBOV,56248.09
+79388,2012-11-28T09:00:00,BMFBOVESPA:IBOV,56539.398
+79389,2012-11-29T09:00:00,BMFBOVESPA:IBOV,57852.531
+79390,2012-11-30T09:00:00,BMFBOVESPA:IBOV,57474.57
+79391,2012-12-03T09:00:00,BMFBOVESPA:IBOV,58202.352
+79392,2012-12-04T09:00:00,BMFBOVESPA:IBOV,57563.23
+79393,2012-12-05T09:00:00,BMFBOVESPA:IBOV,57678.621
+79394,2012-12-06T09:00:00,BMFBOVESPA:IBOV,57656.422
+79395,2012-12-07T09:00:00,BMFBOVESPA:IBOV,58487.32
+79396,2012-12-10T09:00:00,BMFBOVESPA:IBOV,59248.23
+79397,2012-12-11T09:00:00,BMFBOVESPA:IBOV,59623.34
+79398,2012-12-12T09:00:00,BMFBOVESPA:IBOV,59474.18
+79399,2012-12-13T09:00:00,BMFBOVESPA:IBOV,59316.75
+79400,2012-12-14T09:00:00,BMFBOVESPA:IBOV,59604.922
+79401,2012-12-17T09:00:00,BMFBOVESPA:IBOV,59566.52
+79402,2012-12-18T09:00:00,BMFBOVESPA:IBOV,60460.73
+79403,2012-12-19T09:00:00,BMFBOVESPA:IBOV,60998.34
+79404,2012-12-20T09:00:00,BMFBOVESPA:IBOV,61276.121
+79405,2012-12-21T09:00:00,BMFBOVESPA:IBOV,61007.031
+79406,2012-12-26T09:00:00,BMFBOVESPA:IBOV,60959.789
+79407,2012-12-27T09:00:00,BMFBOVESPA:IBOV,60415.949
+79408,2012-12-28T09:00:00,BMFBOVESPA:IBOV,60952.078
+79409,2013-01-02T09:00:00,BMFBOVESPA:IBOV,62550.102
+79410,2013-01-03T09:00:00,BMFBOVESPA:IBOV,63312.461
+79411,2013-01-04T09:00:00,BMFBOVESPA:IBOV,62523.059
+79412,2013-01-07T09:00:00,BMFBOVESPA:IBOV,61932.539
+79413,2013-01-08T09:00:00,BMFBOVESPA:IBOV,61127.84
+79414,2013-01-09T09:00:00,BMFBOVESPA:IBOV,61578.578
+79415,2013-01-10T09:00:00,BMFBOVESPA:IBOV,61678.309
+79416,2013-01-11T09:00:00,BMFBOVESPA:IBOV,61497.43
+79417,2013-01-14T09:00:00,BMFBOVESPA:IBOV,62080.789
+79418,2013-01-15T09:00:00,BMFBOVESPA:IBOV,61727.609
+79419,2013-01-16T09:00:00,BMFBOVESPA:IBOV,61787.352
+79420,2013-01-17T09:00:00,BMFBOVESPA:IBOV,62194.059
+79421,2013-01-18T09:00:00,BMFBOVESPA:IBOV,61956.141
+79422,2013-01-21T09:00:00,BMFBOVESPA:IBOV,61899.711
+79423,2013-01-22T09:00:00,BMFBOVESPA:IBOV,61692.289
+79424,2013-01-23T09:00:00,BMFBOVESPA:IBOV,61966.262
+79425,2013-01-24T09:00:00,BMFBOVESPA:IBOV,61169.828
+79426,2013-01-28T09:00:00,BMFBOVESPA:IBOV,60027.07
+79427,2013-01-29T09:00:00,BMFBOVESPA:IBOV,60406.328
+79428,2013-01-30T09:00:00,BMFBOVESPA:IBOV,59336.699
+79429,2013-01-31T09:00:00,BMFBOVESPA:IBOV,59761.488
+79430,2013-02-01T09:00:00,BMFBOVESPA:IBOV,60351.16
+79431,2013-02-04T09:00:00,BMFBOVESPA:IBOV,59575.66
+79432,2013-02-05T09:00:00,BMFBOVESPA:IBOV,59444.969
+79433,2013-02-06T09:00:00,BMFBOVESPA:IBOV,58951.07
+79434,2013-02-07T09:00:00,BMFBOVESPA:IBOV,58372.461
+79435,2013-02-08T09:00:00,BMFBOVESPA:IBOV,58497.828
+79436,2013-02-13T09:00:00,BMFBOVESPA:IBOV,58405.738
+79437,2013-02-14T09:00:00,BMFBOVESPA:IBOV,58077.309
+79438,2013-02-15T09:00:00,BMFBOVESPA:IBOV,57903.301
+79439,2013-10-21T09:00:00,BMFBOVESPA:IBOV,56077.43
+79440,2013-10-22T09:00:00,BMFBOVESPA:IBOV,56460.379
+79441,2013-10-23T09:00:00,BMFBOVESPA:IBOV,55440.031
+79442,2013-10-24T09:00:00,BMFBOVESPA:IBOV,54877.148
+79443,2013-10-25T09:00:00,BMFBOVESPA:IBOV,54154.148
+79444,2013-10-28T09:00:00,BMFBOVESPA:IBOV,55073.371
+79445,2013-10-29T09:00:00,BMFBOVESPA:IBOV,54538.801
+79446,2013-10-30T09:00:00,BMFBOVESPA:IBOV,54172.82
+79447,2013-10-31T09:00:00,BMFBOVESPA:IBOV,54256.199
+79448,2013-11-01T09:00:00,BMFBOVESPA:IBOV,54013.238
+79449,2013-11-04T09:00:00,BMFBOVESPA:IBOV,54436.922
+79450,2013-11-05T09:00:00,BMFBOVESPA:IBOV,53831.852
+79451,2013-11-06T09:00:00,BMFBOVESPA:IBOV,53384.602
+79452,2013-11-07T09:00:00,BMFBOVESPA:IBOV,52740.789
+79453,2013-11-08T09:00:00,BMFBOVESPA:IBOV,52248.859
+79454,2013-11-11T09:00:00,BMFBOVESPA:IBOV,52623.871
+79455,2013-11-12T09:00:00,BMFBOVESPA:IBOV,51804.328
+79456,2013-11-13T09:00:00,BMFBOVESPA:IBOV,52230.289
+79457,2013-11-14T09:00:00,BMFBOVESPA:IBOV,53451.602
+79458,2013-11-18T09:00:00,BMFBOVESPA:IBOV,54307.039
+79459,2013-11-19T09:00:00,BMFBOVESPA:IBOV,53032.91
+79460,2013-11-21T09:00:00,BMFBOVESPA:IBOV,52688.02
+79461,2013-11-22T09:00:00,BMFBOVESPA:IBOV,52800.738
+79462,2013-11-25T09:00:00,BMFBOVESPA:IBOV,52263.512
+79463,2013-11-26T09:00:00,BMFBOVESPA:IBOV,51446.91
+79464,2013-11-27T09:00:00,BMFBOVESPA:IBOV,51861.211
+79465,2013-11-28T09:00:00,BMFBOVESPA:IBOV,51846.828
+79466,2013-11-29T09:00:00,BMFBOVESPA:IBOV,52482.488
+79467,2013-12-02T09:00:00,BMFBOVESPA:IBOV,51244.871
+79468,2013-12-03T09:00:00,BMFBOVESPA:IBOV,50348.891
+79469,2013-12-04T09:00:00,BMFBOVESPA:IBOV,50215.789
+79470,2013-12-05T09:00:00,BMFBOVESPA:IBOV,50787.629
+79471,2013-12-06T09:00:00,BMFBOVESPA:IBOV,50944.27
+79472,2013-12-09T09:00:00,BMFBOVESPA:IBOV,51165.379
+79473,2013-12-10T09:00:00,BMFBOVESPA:IBOV,50993.02
+79474,2013-12-11T09:00:00,BMFBOVESPA:IBOV,50067.988
+79475,2013-12-12T09:00:00,BMFBOVESPA:IBOV,50121.609
+79476,2013-12-13T09:00:00,BMFBOVESPA:IBOV,50051.18
+79477,2013-12-16T09:00:00,BMFBOVESPA:IBOV,50279.609
+79478,2013-12-17T09:00:00,BMFBOVESPA:IBOV,50090.352
+79479,2013-12-18T09:00:00,BMFBOVESPA:IBOV,50563.43
+79480,2013-12-19T09:00:00,BMFBOVESPA:IBOV,51633.43
+79481,2013-12-20T09:00:00,BMFBOVESPA:IBOV,51185.738
+79482,2013-12-23T09:00:00,BMFBOVESPA:IBOV,51356.102
+79483,2013-12-26T09:00:00,BMFBOVESPA:IBOV,51221.012
+79484,2013-12-27T09:00:00,BMFBOVESPA:IBOV,51266.559
+79485,2013-12-30T09:00:00,BMFBOVESPA:IBOV,51507.16
+79486,2014-01-02T09:00:00,BMFBOVESPA:IBOV,50341.25
+79487,2014-01-03T09:00:00,BMFBOVESPA:IBOV,50981.09
+79488,2014-01-06T09:00:00,BMFBOVESPA:IBOV,50973.621
+79489,2014-01-07T09:00:00,BMFBOVESPA:IBOV,50430.02
+79490,2014-01-08T09:00:00,BMFBOVESPA:IBOV,50576.641
+79491,2014-01-09T09:00:00,BMFBOVESPA:IBOV,49321.68
+79492,2014-01-10T09:00:00,BMFBOVESPA:IBOV,49696.449
+79493,2014-01-13T09:00:00,BMFBOVESPA:IBOV,49426.898
+79494,2014-01-14T09:00:00,BMFBOVESPA:IBOV,49703.102
+79495,2014-01-15T09:00:00,BMFBOVESPA:IBOV,50105.371
+79496,2014-01-16T09:00:00,BMFBOVESPA:IBOV,49696.281
+79497,2014-01-17T09:00:00,BMFBOVESPA:IBOV,49181.859
+79498,2014-01-20T09:00:00,BMFBOVESPA:IBOV,48708.41
+79499,2014-01-21T09:00:00,BMFBOVESPA:IBOV,48542.07
+79500,2014-01-22T09:00:00,BMFBOVESPA:IBOV,49299.66
+79501,2014-01-23T09:00:00,BMFBOVESPA:IBOV,48320.641
+79502,2014-01-24T09:00:00,BMFBOVESPA:IBOV,47787.379
+79503,2014-01-27T09:00:00,BMFBOVESPA:IBOV,47701.051
+79504,2014-01-28T09:00:00,BMFBOVESPA:IBOV,47840.93
+79505,2014-01-29T09:00:00,BMFBOVESPA:IBOV,47556.781
+79506,2014-01-30T09:00:00,BMFBOVESPA:IBOV,47244.262
+79507,2014-01-31T09:00:00,BMFBOVESPA:IBOV,47638.988
+79508,2014-02-03T09:00:00,BMFBOVESPA:IBOV,46147.52
+79509,2014-02-04T09:00:00,BMFBOVESPA:IBOV,46964.219
+79510,2014-02-05T09:00:00,BMFBOVESPA:IBOV,46624.391
+79511,2014-02-06T09:00:00,BMFBOVESPA:IBOV,47738.09
+79512,2014-02-07T09:00:00,BMFBOVESPA:IBOV,48073.602
+79513,2014-02-10T09:00:00,BMFBOVESPA:IBOV,47710.82
+79514,2014-02-11T09:00:00,BMFBOVESPA:IBOV,48462.789
+79515,2014-02-12T09:00:00,BMFBOVESPA:IBOV,48216.891
+79516,2014-02-13T09:00:00,BMFBOVESPA:IBOV,47812.828
+79517,2014-02-14T09:00:00,BMFBOVESPA:IBOV,48201.109
+79518,2014-10-20T09:00:00,BMFBOVESPA:IBOV,54302.57
+79519,2014-10-21T09:00:00,BMFBOVESPA:IBOV,52432.43
+79520,2014-10-22T09:00:00,BMFBOVESPA:IBOV,52411.031
+79521,2014-10-23T09:00:00,BMFBOVESPA:IBOV,50713.262
+79522,2014-10-24T09:00:00,BMFBOVESPA:IBOV,51940.73
+79523,2014-10-27T09:00:00,BMFBOVESPA:IBOV,50503.66
+79524,2014-10-28T09:00:00,BMFBOVESPA:IBOV,52330.031
+79525,2014-10-29T09:00:00,BMFBOVESPA:IBOV,51049.32
+79526,2014-10-30T09:00:00,BMFBOVESPA:IBOV,52336.828
+79527,2014-10-31T09:00:00,BMFBOVESPA:IBOV,54628.602
+79528,2014-11-03T09:00:00,BMFBOVESPA:IBOV,53947.211
+79529,2014-11-04T09:00:00,BMFBOVESPA:IBOV,54383.59
+79530,2014-11-05T09:00:00,BMFBOVESPA:IBOV,53698.422
+79531,2014-11-06T09:00:00,BMFBOVESPA:IBOV,52637.059
+79532,2014-11-07T09:00:00,BMFBOVESPA:IBOV,53222.852
+79533,2014-11-10T09:00:00,BMFBOVESPA:IBOV,52725.379
+79534,2014-11-11T09:00:00,BMFBOVESPA:IBOV,52474.27
+79535,2014-11-12T09:00:00,BMFBOVESPA:IBOV,52978.891
+79536,2014-11-13T09:00:00,BMFBOVESPA:IBOV,51846.031
+79537,2014-11-14T09:00:00,BMFBOVESPA:IBOV,51772.398
+79538,2014-11-17T09:00:00,BMFBOVESPA:IBOV,51256.988
+79539,2014-11-18T09:00:00,BMFBOVESPA:IBOV,52061.859
+79540,2014-11-19T09:00:00,BMFBOVESPA:IBOV,53402.809
+79541,2014-11-21T09:00:00,BMFBOVESPA:IBOV,56084.039
+79542,2014-11-24T09:00:00,BMFBOVESPA:IBOV,55406.91
+79543,2014-11-25T09:00:00,BMFBOVESPA:IBOV,55560.809
+79544,2014-11-26T09:00:00,BMFBOVESPA:IBOV,55098.469
+79545,2014-11-27T09:00:00,BMFBOVESPA:IBOV,54721.32
+79546,2014-11-28T09:00:00,BMFBOVESPA:IBOV,54664.359
+79547,2014-12-01T09:00:00,BMFBOVESPA:IBOV,52276.578
+79548,2014-12-02T09:00:00,BMFBOVESPA:IBOV,51612.469
+79549,2014-12-03T09:00:00,BMFBOVESPA:IBOV,52320.48
+79550,2014-12-04T09:00:00,BMFBOVESPA:IBOV,51426.871
+79551,2014-12-05T09:00:00,BMFBOVESPA:IBOV,51992.891
+79552,2014-12-08T09:00:00,BMFBOVESPA:IBOV,50274.07
+79553,2014-12-09T09:00:00,BMFBOVESPA:IBOV,50193.469
+79554,2014-12-10T09:00:00,BMFBOVESPA:IBOV,49548.078
+79555,2014-12-11T09:00:00,BMFBOVESPA:IBOV,49861.809
+79556,2014-12-12T09:00:00,BMFBOVESPA:IBOV,48001.98
+79557,2014-12-15T09:00:00,BMFBOVESPA:IBOV,47018.68
+79558,2014-12-16T09:00:00,BMFBOVESPA:IBOV,47007.512
+79559,2014-12-17T09:00:00,BMFBOVESPA:IBOV,48713.641
+79560,2014-12-18T09:00:00,BMFBOVESPA:IBOV,48495.699
+79561,2014-12-19T09:00:00,BMFBOVESPA:IBOV,49545.578
+79562,2014-12-22T09:00:00,BMFBOVESPA:IBOV,50120.859
+79563,2014-12-23T09:00:00,BMFBOVESPA:IBOV,50889.809
+79564,2014-12-26T09:00:00,BMFBOVESPA:IBOV,50144.629
+79565,2014-12-29T09:00:00,BMFBOVESPA:IBOV,50593.82
+79566,2014-12-30T09:00:00,BMFBOVESPA:IBOV,50007.41
+79567,2015-01-02T09:00:00,BMFBOVESPA:IBOV,48512.219
+79568,2015-01-05T09:00:00,BMFBOVESPA:IBOV,47516.82
+79569,2015-01-06T09:00:00,BMFBOVESPA:IBOV,48000.922
+79570,2015-01-07T09:00:00,BMFBOVESPA:IBOV,49462.91
+79571,2015-01-08T09:00:00,BMFBOVESPA:IBOV,49943.301
+79572,2015-01-09T09:00:00,BMFBOVESPA:IBOV,48840.25
+79573,2015-01-12T09:00:00,BMFBOVESPA:IBOV,48139.738
+79574,2015-01-13T09:00:00,BMFBOVESPA:IBOV,48041.672
+79575,2015-01-14T09:00:00,BMFBOVESPA:IBOV,47645.871
+79576,2015-01-15T09:00:00,BMFBOVESPA:IBOV,48026.309
+79577,2015-01-16T09:00:00,BMFBOVESPA:IBOV,49016.52
+79578,2015-01-19T09:00:00,BMFBOVESPA:IBOV,47758.012
+79579,2015-01-20T09:00:00,BMFBOVESPA:IBOV,47876.66
+79580,2015-01-21T09:00:00,BMFBOVESPA:IBOV,49224.078
+79581,2015-01-22T09:00:00,BMFBOVESPA:IBOV,49442.621
+79582,2015-01-23T09:00:00,BMFBOVESPA:IBOV,48775.301
+79583,2015-01-26T09:00:00,BMFBOVESPA:IBOV,48576.551
+79584,2015-01-27T09:00:00,BMFBOVESPA:IBOV,48591.23
+79585,2015-01-28T09:00:00,BMFBOVESPA:IBOV,47694.539
+79586,2015-01-29T09:00:00,BMFBOVESPA:IBOV,47762.238
+79587,2015-01-30T09:00:00,BMFBOVESPA:IBOV,46907.68
+79588,2015-02-02T09:00:00,BMFBOVESPA:IBOV,47650.73
+79589,2015-02-03T09:00:00,BMFBOVESPA:IBOV,48963.66
+79590,2015-02-04T09:00:00,BMFBOVESPA:IBOV,49301.051
+79591,2015-02-05T09:00:00,BMFBOVESPA:IBOV,49233.852
+79592,2015-02-06T09:00:00,BMFBOVESPA:IBOV,48792.27
+79593,2015-02-09T09:00:00,BMFBOVESPA:IBOV,49382.578
+79594,2015-02-10T09:00:00,BMFBOVESPA:IBOV,48510.281
+79595,2015-02-11T09:00:00,BMFBOVESPA:IBOV,48239.672
+79596,2015-02-12T09:00:00,BMFBOVESPA:IBOV,49532.719
+79597,2015-02-13T09:00:00,BMFBOVESPA:IBOV,50635.922
+79598,2015-02-18T09:00:00,BMFBOVESPA:IBOV,51280.359
+79599,2015-02-19T09:00:00,BMFBOVESPA:IBOV,51294.031
+79600,2015-02-20T09:00:00,BMFBOVESPA:IBOV,51237.699
+79601,2015-10-19T09:00:00,BMFBOVESPA:IBOV,47447.309
+79602,2015-10-20T09:00:00,BMFBOVESPA:IBOV,47076.551
+79603,2015-10-21T09:00:00,BMFBOVESPA:IBOV,47025.871
+79604,2015-10-22T09:00:00,BMFBOVESPA:IBOV,47772.141
+79605,2015-10-23T09:00:00,BMFBOVESPA:IBOV,47596.59
+79606,2015-10-26T09:00:00,BMFBOVESPA:IBOV,47209.32
+79607,2015-10-27T09:00:00,BMFBOVESPA:IBOV,47042.949
+79608,2015-10-28T09:00:00,BMFBOVESPA:IBOV,46740.852
+79609,2015-10-29T09:00:00,BMFBOVESPA:IBOV,45628.352
+79610,2015-10-30T09:00:00,BMFBOVESPA:IBOV,45868.82
+79611,2015-11-03T09:00:00,BMFBOVESPA:IBOV,48053.672
+79612,2015-11-04T09:00:00,BMFBOVESPA:IBOV,47710.102
+79613,2015-11-05T09:00:00,BMFBOVESPA:IBOV,48046.762
+79614,2015-11-06T09:00:00,BMFBOVESPA:IBOV,46918.52
+79615,2015-11-09T09:00:00,BMFBOVESPA:IBOV,46194.922
+79616,2015-11-10T09:00:00,BMFBOVESPA:IBOV,46206.57
+79617,2015-11-11T09:00:00,BMFBOVESPA:IBOV,47065.012
+79618,2015-11-12T09:00:00,BMFBOVESPA:IBOV,46883.578
+79619,2015-11-13T09:00:00,BMFBOVESPA:IBOV,46517.039
+79620,2015-11-16T09:00:00,BMFBOVESPA:IBOV,46846.871
+79621,2015-11-17T09:00:00,BMFBOVESPA:IBOV,47247.801
+79622,2015-11-18T09:00:00,BMFBOVESPA:IBOV,47435.578
+79623,2015-11-19T09:00:00,BMFBOVESPA:IBOV,48138.891
+79624,2015-11-23T09:00:00,BMFBOVESPA:IBOV,48150.27
+79625,2015-11-24T09:00:00,BMFBOVESPA:IBOV,48284.191
+79626,2015-11-25T09:00:00,BMFBOVESPA:IBOV,46866.629
+79627,2015-11-26T09:00:00,BMFBOVESPA:IBOV,47145.629
+79628,2015-11-27T09:00:00,BMFBOVESPA:IBOV,45872.922
+79629,2015-11-30T09:00:00,BMFBOVESPA:IBOV,45120.359
+79630,2015-12-01T09:00:00,BMFBOVESPA:IBOV,45046.75
+79631,2015-12-02T09:00:00,BMFBOVESPA:IBOV,44914.531
+79632,2015-12-03T09:00:00,BMFBOVESPA:IBOV,46393.262
+79633,2015-12-04T09:00:00,BMFBOVESPA:IBOV,45360.762
+79634,2015-12-07T09:00:00,BMFBOVESPA:IBOV,45222.699
+79635,2015-12-08T09:00:00,BMFBOVESPA:IBOV,44443.262
+79636,2015-12-09T09:00:00,BMFBOVESPA:IBOV,46108.031
+79637,2015-12-10T09:00:00,BMFBOVESPA:IBOV,45630.711
+79638,2015-12-11T09:00:00,BMFBOVESPA:IBOV,45262.719
+79639,2015-12-14T09:00:00,BMFBOVESPA:IBOV,44747.309
+79640,2015-12-15T09:00:00,BMFBOVESPA:IBOV,44872.469
+79641,2015-12-16T09:00:00,BMFBOVESPA:IBOV,45015.852
+79642,2015-12-17T09:00:00,BMFBOVESPA:IBOV,45261.48
+79643,2015-12-18T09:00:00,BMFBOVESPA:IBOV,43910.602
+79644,2015-12-21T09:00:00,BMFBOVESPA:IBOV,43196.16
+79645,2015-12-22T09:00:00,BMFBOVESPA:IBOV,43469.52
+79646,2015-12-23T09:00:00,BMFBOVESPA:IBOV,44014.93
+79647,2015-12-28T09:00:00,BMFBOVESPA:IBOV,43757.07
+79648,2015-12-29T09:00:00,BMFBOVESPA:IBOV,43648.84
+79649,2015-12-30T09:00:00,BMFBOVESPA:IBOV,43349.961
+79650,2016-01-04T09:00:00,BMFBOVESPA:IBOV,42141.039
+79651,2016-01-05T09:00:00,BMFBOVESPA:IBOV,42415.262
+79652,2016-01-06T09:00:00,BMFBOVESPA:IBOV,41773.141
+79653,2016-01-07T09:00:00,BMFBOVESPA:IBOV,40694.719
+79654,2016-01-08T09:00:00,BMFBOVESPA:IBOV,40612.211
+79655,2016-01-11T09:00:00,BMFBOVESPA:IBOV,39950.488
+79656,2016-01-12T09:00:00,BMFBOVESPA:IBOV,39513.828
+79657,2016-01-13T09:00:00,BMFBOVESPA:IBOV,38944.441
+79658,2016-01-14T09:00:00,BMFBOVESPA:IBOV,39500.109
+79659,2016-01-15T09:00:00,BMFBOVESPA:IBOV,38558.891
+79660,2016-01-18T09:00:00,BMFBOVESPA:IBOV,37989.07
+79661,2016-01-19T09:00:00,BMFBOVESPA:IBOV,38057.012
+79662,2016-01-20T09:00:00,BMFBOVESPA:IBOV,37645.48
+79663,2016-01-21T09:00:00,BMFBOVESPA:IBOV,37717.109
+79664,2016-01-22T09:00:00,BMFBOVESPA:IBOV,38034.59
+79665,2016-01-26T09:00:00,BMFBOVESPA:IBOV,37511.82
+79666,2016-01-27T09:00:00,BMFBOVESPA:IBOV,38376.371
+79667,2016-01-28T09:00:00,BMFBOVESPA:IBOV,38598.84
+79668,2016-01-29T09:00:00,BMFBOVESPA:IBOV,40402.148
+79669,2016-02-01T09:00:00,BMFBOVESPA:IBOV,40570.039
+79670,2016-02-02T09:00:00,BMFBOVESPA:IBOV,38596.172
+79671,2016-02-03T09:00:00,BMFBOVESPA:IBOV,39588.82
+79672,2016-02-04T09:00:00,BMFBOVESPA:IBOV,40821.738
+79673,2016-02-05T09:00:00,BMFBOVESPA:IBOV,40591.09
+79674,2016-02-10T09:00:00,BMFBOVESPA:IBOV,40376.578
+79675,2016-02-11T09:00:00,BMFBOVESPA:IBOV,39321.559
+79676,2016-02-12T09:00:00,BMFBOVESPA:IBOV,39808.738
+79677,2016-02-15T09:00:00,BMFBOVESPA:IBOV,40094.539
+79678,2016-02-16T09:00:00,BMFBOVESPA:IBOV,40947.699
+79679,2016-02-17T09:00:00,BMFBOVESPA:IBOV,41630.82
+79680,2016-02-18T09:00:00,BMFBOVESPA:IBOV,41481.18
+79681,2016-02-19T09:00:00,BMFBOVESPA:IBOV,41543.398
+79682,2016-10-17T09:00:00,BMFBOVESPA:IBOV,62661.762
+79683,2016-10-18T09:00:00,BMFBOVESPA:IBOV,63783.422
+79684,2016-10-19T09:00:00,BMFBOVESPA:IBOV,63514.141
+79685,2016-10-20T09:00:00,BMFBOVESPA:IBOV,63837.852
+79686,2016-10-21T09:00:00,BMFBOVESPA:IBOV,64108.078
+79687,2016-10-24T09:00:00,BMFBOVESPA:IBOV,64059.891
+79688,2016-10-25T09:00:00,BMFBOVESPA:IBOV,63868.352
+79689,2016-10-26T09:00:00,BMFBOVESPA:IBOV,63816.18
+79690,2016-10-27T09:00:00,BMFBOVESPA:IBOV,64252.738
+79691,2016-10-28T09:00:00,BMFBOVESPA:IBOV,64307.629
+79692,2016-10-31T09:00:00,BMFBOVESPA:IBOV,64924.52
+79693,2016-11-01T09:00:00,BMFBOVESPA:IBOV,63333.73
+79694,2016-11-03T09:00:00,BMFBOVESPA:IBOV,61750.172
+79695,2016-11-04T09:00:00,BMFBOVESPA:IBOV,61600.191
+79696,2016-11-07T09:00:00,BMFBOVESPA:IBOV,64051.648
+79697,2016-11-08T09:00:00,BMFBOVESPA:IBOV,64157.68
+79698,2016-11-09T09:00:00,BMFBOVESPA:IBOV,63310.281
+79699,2016-11-10T09:00:00,BMFBOVESPA:IBOV,61226.359
+79700,2016-11-11T09:00:00,BMFBOVESPA:IBOV,59183.512
+79701,2016-11-14T09:00:00,BMFBOVESPA:IBOV,59657.23
+79702,2016-11-16T09:00:00,BMFBOVESPA:IBOV,60757.469
+79703,2016-11-17T09:00:00,BMFBOVESPA:IBOV,59745.66
+79704,2016-11-18T09:00:00,BMFBOVESPA:IBOV,59961.148
+79705,2016-11-21T09:00:00,BMFBOVESPA:IBOV,61053.988
+79706,2016-11-22T09:00:00,BMFBOVESPA:IBOV,61954.469
+79707,2016-11-23T09:00:00,BMFBOVESPA:IBOV,61985.609
+79708,2016-11-24T09:00:00,BMFBOVESPA:IBOV,61395.531
+79709,2016-11-25T09:00:00,BMFBOVESPA:IBOV,61559.078
+79710,2016-11-28T09:00:00,BMFBOVESPA:IBOV,62858.5
+79711,2016-11-29T09:00:00,BMFBOVESPA:IBOV,60980.051
+79712,2016-11-30T09:00:00,BMFBOVESPA:IBOV,61906.359
+79713,2016-12-01T09:00:00,BMFBOVESPA:IBOV,59501.949
+79714,2016-12-02T09:00:00,BMFBOVESPA:IBOV,60321.988
+79715,2016-12-05T09:00:00,BMFBOVESPA:IBOV,59831.73
+79716,2016-12-06T09:00:00,BMFBOVESPA:IBOV,61090.809
+79717,2016-12-07T09:00:00,BMFBOVESPA:IBOV,61453.871
+79718,2016-12-08T09:00:00,BMFBOVESPA:IBOV,60688.77
+79719,2016-12-09T09:00:00,BMFBOVESPA:IBOV,60500.879
+79720,2016-12-12T09:00:00,BMFBOVESPA:IBOV,59178.602
+79721,2016-12-13T09:00:00,BMFBOVESPA:IBOV,59278.078
+79722,2016-12-14T09:00:00,BMFBOVESPA:IBOV,58214.871
+79723,2016-12-15T09:00:00,BMFBOVESPA:IBOV,58396.164
+79724,2016-12-16T09:00:00,BMFBOVESPA:IBOV,58394.961
+79725,2016-12-19T09:00:00,BMFBOVESPA:IBOV,57109.27
+79726,2016-12-20T09:00:00,BMFBOVESPA:IBOV,57582.895
+79727,2016-12-21T09:00:00,BMFBOVESPA:IBOV,57646.52
+79728,2016-12-22T09:00:00,BMFBOVESPA:IBOV,57259.98
+79729,2016-12-23T09:00:00,BMFBOVESPA:IBOV,57937.105
+79730,2016-12-26T09:00:00,BMFBOVESPA:IBOV,58620.258
+79731,2016-12-27T09:00:00,BMFBOVESPA:IBOV,58696.691
+79732,2016-12-28T09:00:00,BMFBOVESPA:IBOV,59781.633
+79733,2016-12-29T09:00:00,BMFBOVESPA:IBOV,60227.289
+79734,2017-01-02T09:00:00,BMFBOVESPA:IBOV,59588.703
+79735,2017-01-03T09:00:00,BMFBOVESPA:IBOV,61813.828
+79736,2017-01-04T09:00:00,BMFBOVESPA:IBOV,61589.059
+79737,2017-01-05T09:00:00,BMFBOVESPA:IBOV,62070.98
+79738,2017-01-06T09:00:00,BMFBOVESPA:IBOV,61665.367
+79739,2017-01-09T09:00:00,BMFBOVESPA:IBOV,61700.289
+79740,2017-01-10T09:00:00,BMFBOVESPA:IBOV,62131.801
+79741,2017-01-11T09:00:00,BMFBOVESPA:IBOV,62446.262
+79742,2017-01-12T09:00:00,BMFBOVESPA:IBOV,63953.93
+79743,2017-01-13T09:00:00,BMFBOVESPA:IBOV,63651.516
+79744,2017-01-16T09:00:00,BMFBOVESPA:IBOV,63831.277
+79745,2017-01-17T09:00:00,BMFBOVESPA:IBOV,64354.336
+79746,2017-01-18T09:00:00,BMFBOVESPA:IBOV,64149.574
+79747,2017-01-19T09:00:00,BMFBOVESPA:IBOV,63950.863
+79748,2017-01-20T09:00:00,BMFBOVESPA:IBOV,64521.184
+79749,2017-01-23T09:00:00,BMFBOVESPA:IBOV,65748.625
+79750,2017-01-24T09:00:00,BMFBOVESPA:IBOV,65840.094
+79751,2017-01-26T09:00:00,BMFBOVESPA:IBOV,66190.625
+79752,2017-01-27T09:00:00,BMFBOVESPA:IBOV,66033.984
+79753,2017-01-30T09:00:00,BMFBOVESPA:IBOV,64301.73
+79754,2017-01-31T09:00:00,BMFBOVESPA:IBOV,64670.781
+79755,2017-02-01T09:00:00,BMFBOVESPA:IBOV,64836.125
+79756,2017-02-02T09:00:00,BMFBOVESPA:IBOV,64578.215
+79757,2017-02-03T09:00:00,BMFBOVESPA:IBOV,64953.934
+79758,2017-02-06T09:00:00,BMFBOVESPA:IBOV,63992.934
+79759,2017-02-07T09:00:00,BMFBOVESPA:IBOV,64198.898
+79760,2017-02-08T09:00:00,BMFBOVESPA:IBOV,64835.402
+79761,2017-02-09T09:00:00,BMFBOVESPA:IBOV,64964.887
+79762,2017-02-10T09:00:00,BMFBOVESPA:IBOV,66124.523
+79763,2017-02-13T09:00:00,BMFBOVESPA:IBOV,66967.641
+79764,2017-02-14T09:00:00,BMFBOVESPA:IBOV,66712.883
+79765,2017-02-15T09:00:00,BMFBOVESPA:IBOV,67975.578
+79766,2017-02-16T09:00:00,BMFBOVESPA:IBOV,67814.242
+79767,2017-02-17T09:00:00,BMFBOVESPA:IBOV,67748.422
+79768,2017-10-16T09:00:00,BMFBOVESPA:IBOV,76891.836
+79769,2017-10-17T09:00:00,BMFBOVESPA:IBOV,76201.25
+79770,2017-10-18T09:00:00,BMFBOVESPA:IBOV,76591.086
+79771,2017-10-19T09:00:00,BMFBOVESPA:IBOV,76283.164
+79772,2017-10-20T09:00:00,BMFBOVESPA:IBOV,76390.516
+79773,2017-10-23T09:00:00,BMFBOVESPA:IBOV,75413.133
+79774,2017-10-24T09:00:00,BMFBOVESPA:IBOV,76350.195
+79775,2017-10-25T09:00:00,BMFBOVESPA:IBOV,76671.133
+79776,2017-10-26T09:00:00,BMFBOVESPA:IBOV,75896.352
+79777,2017-10-27T09:00:00,BMFBOVESPA:IBOV,75975.711
+79778,2017-10-30T09:00:00,BMFBOVESPA:IBOV,74800.336
+79779,2017-10-31T09:00:00,BMFBOVESPA:IBOV,74308.492
+79780,2017-11-01T09:00:00,BMFBOVESPA:IBOV,73823.742
+79781,2017-11-03T09:00:00,BMFBOVESPA:IBOV,73915.422
+79782,2017-11-06T09:00:00,BMFBOVESPA:IBOV,74310.789
+79783,2017-11-07T09:00:00,BMFBOVESPA:IBOV,72414.875
+79784,2017-11-08T09:00:00,BMFBOVESPA:IBOV,74363.133
+79785,2017-11-09T09:00:00,BMFBOVESPA:IBOV,72930.688
+79786,2017-11-10T09:00:00,BMFBOVESPA:IBOV,72165.641
+79787,2017-11-13T09:00:00,BMFBOVESPA:IBOV,72475.164
+79788,2017-11-14T09:00:00,BMFBOVESPA:IBOV,70826.594
+79789,2017-11-16T09:00:00,BMFBOVESPA:IBOV,72511.789
+79790,2017-11-17T09:00:00,BMFBOVESPA:IBOV,73437.281
+79791,2017-11-21T09:00:00,BMFBOVESPA:IBOV,74594.617
+79792,2017-11-22T09:00:00,BMFBOVESPA:IBOV,74518.789
+79793,2017-11-23T09:00:00,BMFBOVESPA:IBOV,74486.578
+79794,2017-11-24T09:00:00,BMFBOVESPA:IBOV,74157.375
+79795,2017-11-27T09:00:00,BMFBOVESPA:IBOV,74058.914
+79796,2017-11-28T09:00:00,BMFBOVESPA:IBOV,74139.719
+79797,2017-11-29T09:00:00,BMFBOVESPA:IBOV,72700.453
+79798,2017-11-30T09:00:00,BMFBOVESPA:IBOV,71970.992
+79799,2017-12-01T09:00:00,BMFBOVESPA:IBOV,72264.453
+79800,2017-12-04T09:00:00,BMFBOVESPA:IBOV,73090.172
+79801,2017-12-05T09:00:00,BMFBOVESPA:IBOV,72546.172
+79802,2017-12-06T09:00:00,BMFBOVESPA:IBOV,73268.352
+79803,2017-12-07T09:00:00,BMFBOVESPA:IBOV,72487.453
+79804,2017-12-08T09:00:00,BMFBOVESPA:IBOV,72731.836
+79805,2017-12-11T09:00:00,BMFBOVESPA:IBOV,72800.039
+79806,2017-12-12T09:00:00,BMFBOVESPA:IBOV,73813.531
+79807,2017-12-13T09:00:00,BMFBOVESPA:IBOV,72914.336
+79808,2017-12-14T09:00:00,BMFBOVESPA:IBOV,72428.93
+79809,2017-12-15T09:00:00,BMFBOVESPA:IBOV,72607.695
+79810,2017-12-18T09:00:00,BMFBOVESPA:IBOV,73115.453
+79811,2017-12-19T09:00:00,BMFBOVESPA:IBOV,72680.367
+79812,2017-12-20T09:00:00,BMFBOVESPA:IBOV,73367.031
+79813,2017-12-21T09:00:00,BMFBOVESPA:IBOV,75133.43
+79814,2017-12-22T09:00:00,BMFBOVESPA:IBOV,75186.531
+79815,2017-12-26T09:00:00,BMFBOVESPA:IBOV,75707.734
+79816,2017-12-27T09:00:00,BMFBOVESPA:IBOV,76072.539
+79817,2017-12-28T09:00:00,BMFBOVESPA:IBOV,76402.078
+79818,2018-01-02T09:00:00,BMFBOVESPA:IBOV,77891.039
+79819,2018-01-03T09:00:00,BMFBOVESPA:IBOV,77995.164
+79820,2018-01-04T09:00:00,BMFBOVESPA:IBOV,78647.422
+79821,2018-01-05T09:00:00,BMFBOVESPA:IBOV,79071.469
+79822,2018-01-08T09:00:00,BMFBOVESPA:IBOV,79378.531
+79823,2018-01-09T09:00:00,BMFBOVESPA:IBOV,78863.539
+79824,2018-01-10T09:00:00,BMFBOVESPA:IBOV,78200.57
+79825,2018-01-11T09:00:00,BMFBOVESPA:IBOV,79365.438
+79826,2018-01-12T09:00:00,BMFBOVESPA:IBOV,79349.117
+79827,2018-01-15T09:00:00,BMFBOVESPA:IBOV,79752.375
+79828,2018-01-16T09:00:00,BMFBOVESPA:IBOV,79831.766
+79829,2018-01-17T09:00:00,BMFBOVESPA:IBOV,81189.164
+79830,2018-01-18T09:00:00,BMFBOVESPA:IBOV,80962.648
+79831,2018-01-19T09:00:00,BMFBOVESPA:IBOV,81219.5
+79832,2018-01-22T09:00:00,BMFBOVESPA:IBOV,81675.422
+79833,2018-01-23T09:00:00,BMFBOVESPA:IBOV,80678.344
+79834,2018-01-24T09:00:00,BMFBOVESPA:IBOV,83680.0
+79835,2018-01-26T09:00:00,BMFBOVESPA:IBOV,85530.836
+79836,2018-01-29T09:00:00,BMFBOVESPA:IBOV,84698.016
+79837,2018-01-30T09:00:00,BMFBOVESPA:IBOV,84482.461
+79838,2018-01-31T09:00:00,BMFBOVESPA:IBOV,84912.703
+79839,2018-02-01T09:00:00,BMFBOVESPA:IBOV,85495.242
+79840,2018-02-02T09:00:00,BMFBOVESPA:IBOV,84041.344
+79841,2018-02-05T09:00:00,BMFBOVESPA:IBOV,81861.086
+79842,2018-02-06T09:00:00,BMFBOVESPA:IBOV,83894.039
+79843,2018-02-07T09:00:00,BMFBOVESPA:IBOV,82766.734
+79844,2018-02-08T09:00:00,BMFBOVESPA:IBOV,81532.531
+79845,2018-02-09T09:00:00,BMFBOVESPA:IBOV,80898.695
+79846,2018-02-14T09:00:00,BMFBOVESPA:IBOV,83542.844
+79847,2018-02-15T09:00:00,BMFBOVESPA:IBOV,84290.563
+79848,2018-02-16T09:00:00,BMFBOVESPA:IBOV,84524.578
+79849,2018-11-05T09:00:00,BMFBOVESPA:IBOV,89598.156
+79850,2018-11-06T09:00:00,BMFBOVESPA:IBOV,88668.922
+79851,2018-11-07T09:00:00,BMFBOVESPA:IBOV,87714.352
+79852,2018-11-08T09:00:00,BMFBOVESPA:IBOV,85620.133
+79853,2018-11-09T09:00:00,BMFBOVESPA:IBOV,85641.211
+79854,2018-11-12T09:00:00,BMFBOVESPA:IBOV,85524.703
+79855,2018-11-13T09:00:00,BMFBOVESPA:IBOV,84914.109
+79856,2018-11-14T09:00:00,BMFBOVESPA:IBOV,85973.063
+79857,2018-11-16T09:00:00,BMFBOVESPA:IBOV,88515.273
+79858,2018-11-19T09:00:00,BMFBOVESPA:IBOV,87900.828
+79859,2018-11-20T09:00:00,BMFBOVESPA:IBOV,87900.828
+79860,2018-11-21T09:00:00,BMFBOVESPA:IBOV,87268.797
+79861,2018-11-22T09:00:00,BMFBOVESPA:IBOV,87477.438
+79862,2018-11-23T09:00:00,BMFBOVESPA:IBOV,86230.219
+79863,2018-11-26T09:00:00,BMFBOVESPA:IBOV,85546.508
+79864,2018-11-27T09:00:00,BMFBOVESPA:IBOV,87891.18
+79865,2018-11-28T09:00:00,BMFBOVESPA:IBOV,89250.82
+79866,2018-11-29T09:00:00,BMFBOVESPA:IBOV,89709.563
+79867,2018-11-30T09:00:00,BMFBOVESPA:IBOV,89504.031
+79868,2018-12-03T09:00:00,BMFBOVESPA:IBOV,89820.094
+79869,2018-12-04T09:00:00,BMFBOVESPA:IBOV,88624.453
+79870,2018-12-05T09:00:00,BMFBOVESPA:IBOV,89039.789
+79871,2018-12-06T09:00:00,BMFBOVESPA:IBOV,88846.477
+79872,2018-12-07T09:00:00,BMFBOVESPA:IBOV,88115.07
+79873,2018-12-10T09:00:00,BMFBOVESPA:IBOV,85914.711
+79874,2018-12-11T09:00:00,BMFBOVESPA:IBOV,86419.57
+79875,2018-12-12T09:00:00,BMFBOVESPA:IBOV,86977.461
+79876,2018-12-13T09:00:00,BMFBOVESPA:IBOV,87837.594
+79877,2018-12-14T09:00:00,BMFBOVESPA:IBOV,87449.5
+79878,2018-12-17T09:00:00,BMFBOVESPA:IBOV,86399.68
+79879,2018-12-18T09:00:00,BMFBOVESPA:IBOV,86610.492
+79880,2018-12-19T09:00:00,BMFBOVESPA:IBOV,85673.523
+79881,2018-12-20T09:00:00,BMFBOVESPA:IBOV,85269.289
+79882,2018-12-21T09:00:00,BMFBOVESPA:IBOV,85697.148
+79883,2018-12-26T09:00:00,BMFBOVESPA:IBOV,85136.102
+79884,2018-12-27T09:00:00,BMFBOVESPA:IBOV,85460.203
+79885,2018-12-28T09:00:00,BMFBOVESPA:IBOV,87887.258
+79886,2019-01-02T09:00:00,BMFBOVESPA:IBOV,91012.313
+79887,2019-01-03T09:00:00,BMFBOVESPA:IBOV,91564.25
+79888,2019-01-04T09:00:00,BMFBOVESPA:IBOV,91840.789
+79889,2019-01-07T09:00:00,BMFBOVESPA:IBOV,91699.047
+79890,2019-01-08T09:00:00,BMFBOVESPA:IBOV,92031.859
+79891,2019-01-09T09:00:00,BMFBOVESPA:IBOV,93613.039
+79892,2019-01-10T09:00:00,BMFBOVESPA:IBOV,93805.93
+79893,2019-01-11T09:00:00,BMFBOVESPA:IBOV,93658.313
+79894,2019-01-14T09:00:00,BMFBOVESPA:IBOV,94474.133
+79895,2019-01-15T09:00:00,BMFBOVESPA:IBOV,94055.719
+79896,2019-01-16T09:00:00,BMFBOVESPA:IBOV,94393.07
+79897,2019-01-17T09:00:00,BMFBOVESPA:IBOV,95351.094
+79898,2019-01-18T09:00:00,BMFBOVESPA:IBOV,96096.75
+79899,2019-01-21T09:00:00,BMFBOVESPA:IBOV,96009.773
+79900,2019-01-22T09:00:00,BMFBOVESPA:IBOV,95103.383
+79901,2019-01-23T09:00:00,BMFBOVESPA:IBOV,96558.422
+79902,2019-01-24T09:00:00,BMFBOVESPA:IBOV,97677.188
+79903,2019-01-28T09:00:00,BMFBOVESPA:IBOV,95443.883
+79904,2019-01-29T09:00:00,BMFBOVESPA:IBOV,95639.328
+79905,2019-01-30T09:00:00,BMFBOVESPA:IBOV,96996.211
+79906,2019-01-31T09:00:00,BMFBOVESPA:IBOV,97393.742
+79907,2019-02-01T09:00:00,BMFBOVESPA:IBOV,97861.273
+79908,2019-02-04T09:00:00,BMFBOVESPA:IBOV,98588.633
+79909,2019-02-05T09:00:00,BMFBOVESPA:IBOV,98311.203
+79910,2019-02-06T09:00:00,BMFBOVESPA:IBOV,94635.57
+79911,2019-02-07T09:00:00,BMFBOVESPA:IBOV,94405.594
+79912,2019-02-08T09:00:00,BMFBOVESPA:IBOV,95343.102
+79913,2019-02-11T09:00:00,BMFBOVESPA:IBOV,94412.906
+79914,2019-02-12T09:00:00,BMFBOVESPA:IBOV,96168.398
+79915,2019-02-13T09:00:00,BMFBOVESPA:IBOV,95842.398
+79916,2019-02-14T09:00:00,BMFBOVESPA:IBOV,98015.094
+79917,2019-02-15T09:00:00,BMFBOVESPA:IBOV,97525.906
+79918,2023-05-09T10:00:00,BMFBOVESPA:IBOV,107113.66
+79919,2023-05-10T10:00:00,BMFBOVESPA:IBOV,107448.21
+79920,2023-05-11T10:00:00,BMFBOVESPA:IBOV,108256.4
+79921,2023-05-12T10:00:00,BMFBOVESPA:IBOV,108463.84
+79922,2023-05-15T10:00:00,BMFBOVESPA:IBOV,109029.12
+79923,2023-05-16T10:00:00,BMFBOVESPA:IBOV,108193.68
+79924,2023-05-17T10:00:00,BMFBOVESPA:IBOV,109459.95
+79925,2023-05-18T10:00:00,BMFBOVESPA:IBOV,110108.46
+79926,2023-05-19T10:00:00,BMFBOVESPA:IBOV,110744.51
+79927,2023-05-22T10:00:00,BMFBOVESPA:IBOV,110213.12
+79928,2023-05-23T10:00:00,BMFBOVESPA:IBOV,109928.53
+79929,2023-05-24T10:00:00,BMFBOVESPA:IBOV,108799.54
+79930,2023-05-25T10:00:00,BMFBOVESPA:IBOV,110054.38
+79931,2023-05-26T10:00:00,BMFBOVESPA:IBOV,110905.51
+79932,2023-05-29T10:00:00,BMFBOVESPA:IBOV,110333.4
+79933,2023-05-30T10:00:00,BMFBOVESPA:IBOV,108967.03
+79934,2023-05-31T10:00:00,BMFBOVESPA:IBOV,108335.07
+79935,2023-06-01T10:00:00,BMFBOVESPA:IBOV,110564.66
+79936,2023-06-02T10:00:00,BMFBOVESPA:IBOV,112558.15
+79937,2023-06-05T10:00:00,BMFBOVESPA:IBOV,112696.32
+79938,2023-06-06T10:00:00,BMFBOVESPA:IBOV,114610.1
+79939,2023-06-07T10:00:00,BMFBOVESPA:IBOV,115488.16
+79940,2023-06-09T10:00:00,BMFBOVESPA:IBOV,117019.48
+79941,2023-06-12T10:00:00,BMFBOVESPA:IBOV,117336.34
+79942,2023-06-13T10:00:00,BMFBOVESPA:IBOV,116742.71
+79943,2023-06-14T10:00:00,BMFBOVESPA:IBOV,119068.77
+79944,2023-06-15T10:00:00,BMFBOVESPA:IBOV,119221.0
+79945,2023-06-16T10:00:00,BMFBOVESPA:IBOV,118758.42
+79946,2023-06-19T10:00:00,BMFBOVESPA:IBOV,119857.76
+79947,2023-06-20T10:00:00,BMFBOVESPA:IBOV,119622.4
+79948,2023-06-21T10:00:00,BMFBOVESPA:IBOV,120420.26
+79949,2023-06-22T10:00:00,BMFBOVESPA:IBOV,118934.2
+79950,2023-06-23T10:00:00,BMFBOVESPA:IBOV,118977.1
+79951,2023-06-26T10:00:00,BMFBOVESPA:IBOV,118242.95
+79952,2023-06-27T10:00:00,BMFBOVESPA:IBOV,117522.87
+79953,2023-06-28T10:00:00,BMFBOVESPA:IBOV,116681.32
+79954,2023-06-29T10:00:00,BMFBOVESPA:IBOV,118382.65
+79955,2023-06-30T10:00:00,BMFBOVESPA:IBOV,118087.0
+79956,2023-07-03T10:00:00,BMFBOVESPA:IBOV,119672.78
+79957,2023-07-04T10:00:00,BMFBOVESPA:IBOV,119076.37
+79958,2023-07-05T10:00:00,BMFBOVESPA:IBOV,119549.21
+79959,2023-07-06T10:00:00,BMFBOVESPA:IBOV,117425.7
+79960,2023-07-07T10:00:00,BMFBOVESPA:IBOV,118897.99
+79961,2023-07-10T10:00:00,BMFBOVESPA:IBOV,117942.44
+79962,2023-07-11T10:00:00,BMFBOVESPA:IBOV,117219.95
+79963,2023-07-12T10:00:00,BMFBOVESPA:IBOV,117666.49
+79964,2023-07-13T10:00:00,BMFBOVESPA:IBOV,119263.89
+79965,2023-07-14T10:00:00,BMFBOVESPA:IBOV,117710.54
+79966,2023-07-17T10:00:00,BMFBOVESPA:IBOV,118219.46
+79967,2023-07-18T10:00:00,BMFBOVESPA:IBOV,117841.19
+79968,2023-07-19T10:00:00,BMFBOVESPA:IBOV,117552.07
+79969,2023-07-20T10:00:00,BMFBOVESPA:IBOV,118082.9
+79970,2023-07-21T10:00:00,BMFBOVESPA:IBOV,120216.77
+79971,2023-07-24T10:00:00,BMFBOVESPA:IBOV,121341.69
+79972,2023-07-25T10:00:00,BMFBOVESPA:IBOV,122007.77
+79973,2023-07-26T10:00:00,BMFBOVESPA:IBOV,122560.38
+79974,2023-07-27T10:00:00,BMFBOVESPA:IBOV,119989.64
+79975,2023-07-28T10:00:00,BMFBOVESPA:IBOV,120187.11
+79976,2023-07-31T10:00:00,BMFBOVESPA:IBOV,121942.98
+79977,2023-08-01T10:00:00,BMFBOVESPA:IBOV,121248.39
+79978,2023-08-02T10:00:00,BMFBOVESPA:IBOV,120858.72
+79979,2023-08-03T10:00:00,BMFBOVESPA:IBOV,120585.77
+79980,2023-08-04T10:00:00,BMFBOVESPA:IBOV,119507.68
+79981,2023-08-07T10:00:00,BMFBOVESPA:IBOV,119379.5
+79982,2023-08-08T10:00:00,BMFBOVESPA:IBOV,119090.24
+79983,2023-08-09T10:00:00,BMFBOVESPA:IBOV,118408.77
+79984,2023-08-10T10:00:00,BMFBOVESPA:IBOV,118349.6
+79985,2023-08-11T10:00:00,BMFBOVESPA:IBOV,118065.14
+79986,2023-08-14T10:00:00,BMFBOVESPA:IBOV,116809.55
+79987,2023-08-15T10:00:00,BMFBOVESPA:IBOV,116171.42
+79988,2023-08-16T10:00:00,BMFBOVESPA:IBOV,115591.52
+79989,2023-08-17T10:00:00,BMFBOVESPA:IBOV,114982.3
+79990,2023-08-18T10:00:00,BMFBOVESPA:IBOV,115408.52
+79991,2023-08-21T10:00:00,BMFBOVESPA:IBOV,114429.35
+79992,2023-08-22T10:00:00,BMFBOVESPA:IBOV,116156.01
+79993,2023-08-23T10:00:00,BMFBOVESPA:IBOV,118134.59
+79994,2023-08-24T10:00:00,BMFBOVESPA:IBOV,117025.6
+79995,2023-08-25T10:00:00,BMFBOVESPA:IBOV,115837.2
+79996,2023-08-28T10:00:00,BMFBOVESPA:IBOV,117120.98
+79997,2023-08-29T10:00:00,BMFBOVESPA:IBOV,118403.61
+79998,2023-08-30T10:00:00,BMFBOVESPA:IBOV,117535.1
+79999,2023-08-31T10:00:00,BMFBOVESPA:IBOV,115741.81
+80000,2023-09-01T10:00:00,BMFBOVESPA:IBOV,117892.96
+80001,2023-09-04T10:00:00,BMFBOVESPA:IBOV,117776.62
+80002,2023-09-05T10:00:00,BMFBOVESPA:IBOV,117331.3
+80003,2023-09-06T10:00:00,BMFBOVESPA:IBOV,115985.34
+80004,2023-09-08T10:00:00,BMFBOVESPA:IBOV,115313.4
+80005,2023-09-11T10:00:00,BMFBOVESPA:IBOV,116883.34
+80006,2023-09-12T10:00:00,BMFBOVESPA:IBOV,117968.12
+80007,2023-09-13T10:00:00,BMFBOVESPA:IBOV,118175.97
+80008,2023-09-14T10:00:00,BMFBOVESPA:IBOV,119391.55
+80009,2023-09-15T10:00:00,BMFBOVESPA:IBOV,118757.53
+80010,2023-09-18T10:00:00,BMFBOVESPA:IBOV,118288.21
+80011,2023-09-19T10:00:00,BMFBOVESPA:IBOV,117845.78
+80012,2023-09-20T10:00:00,BMFBOVESPA:IBOV,118695.32
+80013,2023-09-21T10:00:00,BMFBOVESPA:IBOV,116145.05
+80014,2023-09-22T10:00:00,BMFBOVESPA:IBOV,116008.64
+80015,2023-09-25T10:00:00,BMFBOVESPA:IBOV,115924.61
+80016,2023-09-26T10:00:00,BMFBOVESPA:IBOV,114193.43
+80017,2023-09-27T10:00:00,BMFBOVESPA:IBOV,114327.05
+80018,2023-09-28T10:00:00,BMFBOVESPA:IBOV,115730.76
+80019,2023-09-29T10:00:00,BMFBOVESPA:IBOV,116565.17
+80020,2023-10-02T10:00:00,BMFBOVESPA:IBOV,115056.86
+80021,2023-10-03T10:00:00,BMFBOVESPA:IBOV,113419.04
+80022,2023-10-04T10:00:00,BMFBOVESPA:IBOV,113607.45
+80023,2023-10-05T10:00:00,BMFBOVESPA:IBOV,113284.08
+80024,2023-10-06T10:00:00,BMFBOVESPA:IBOV,114169.63
+80025,2023-10-09T10:00:00,BMFBOVESPA:IBOV,115156.07
+80026,2023-10-10T10:00:00,BMFBOVESPA:IBOV,116736.95
+80027,2023-10-11T10:00:00,BMFBOVESPA:IBOV,117050.74
+80028,2023-10-13T10:00:00,BMFBOVESPA:IBOV,115754.08
+80029,2023-10-16T10:00:00,BMFBOVESPA:IBOV,116533.85
+80030,2023-10-17T10:00:00,BMFBOVESPA:IBOV,115908.43
+80031,2023-10-18T10:00:00,BMFBOVESPA:IBOV,114059.64
+80032,2023-10-19T10:00:00,BMFBOVESPA:IBOV,114004.3
+80033,2023-10-20T10:00:00,BMFBOVESPA:IBOV,113155.28
+80034,2023-10-23T10:00:00,BMFBOVESPA:IBOV,112784.52
+80035,2023-10-24T10:00:00,BMFBOVESPA:IBOV,113761.9
+80036,2023-10-25T10:00:00,BMFBOVESPA:IBOV,112829.97
+80037,2023-10-26T10:00:00,BMFBOVESPA:IBOV,114776.86
+80038,2023-10-27T10:00:00,BMFBOVESPA:IBOV,113301.35
+80039,2023-10-30T10:00:00,BMFBOVESPA:IBOV,112531.52
+80040,2023-10-31T10:00:00,BMFBOVESPA:IBOV,113143.67
+80041,2023-11-01T10:00:00,BMFBOVESPA:IBOV,115052.96
+80042,2023-11-03T10:00:00,BMFBOVESPA:IBOV,118159.97
+80043,2023-11-06T10:00:00,BMFBOVESPA:IBOV,118431.25
+80044,2023-11-07T10:00:00,BMFBOVESPA:IBOV,119268.06
+80045,2023-11-08T10:00:00,BMFBOVESPA:IBOV,119176.67
+80046,2023-11-09T10:00:00,BMFBOVESPA:IBOV,119034.14
+80047,2023-11-10T10:00:00,BMFBOVESPA:IBOV,120568.14
+80048,2023-11-13T10:00:00,BMFBOVESPA:IBOV,120410.17
+80049,2023-11-14T10:00:00,BMFBOVESPA:IBOV,123165.76
+80050,2023-11-16T10:00:00,BMFBOVESPA:IBOV,124639.24
+80051,2023-11-17T10:00:00,BMFBOVESPA:IBOV,124773.21
+80052,2023-11-20T10:00:00,BMFBOVESPA:IBOV,125957.06
+80053,2023-11-21T10:00:00,BMFBOVESPA:IBOV,125626.03
+80054,2023-11-22T10:00:00,BMFBOVESPA:IBOV,126035.3
+80055,2023-11-23T10:00:00,BMFBOVESPA:IBOV,126575.75
+80056,2023-11-24T10:00:00,BMFBOVESPA:IBOV,125517.27
+80057,2023-11-27T10:00:00,BMFBOVESPA:IBOV,125731.45
+80058,2023-11-28T10:00:00,BMFBOVESPA:IBOV,126538.32
+80059,2023-11-29T10:00:00,BMFBOVESPA:IBOV,126165.64
+80060,2023-11-30T10:00:00,BMFBOVESPA:IBOV,127331.12
+80061,2023-12-01T10:00:00,BMFBOVESPA:IBOV,128184.91
+80062,2023-12-04T10:00:00,BMFBOVESPA:IBOV,126802.79
+80063,2023-12-05T10:00:00,BMFBOVESPA:IBOV,126903.25
+80064,2023-12-06T10:00:00,BMFBOVESPA:IBOV,125622.65
+80065,2023-12-07T10:00:00,BMFBOVESPA:IBOV,126009.57
+80066,2023-12-08T10:00:00,BMFBOVESPA:IBOV,127093.57
+80067,2023-12-11T10:00:00,BMFBOVESPA:IBOV,126916.41
+80068,2023-12-12T10:00:00,BMFBOVESPA:IBOV,126403.03
+80069,2023-12-13T10:00:00,BMFBOVESPA:IBOV,129465.08
+80070,2023-12-14T10:00:00,BMFBOVESPA:IBOV,130842.09
+80071,2023-12-15T10:00:00,BMFBOVESPA:IBOV,130197.1
+80072,2023-12-18T10:00:00,BMFBOVESPA:IBOV,131083.81
+80073,2023-12-19T10:00:00,BMFBOVESPA:IBOV,131850.91
+80074,2023-12-20T10:00:00,BMFBOVESPA:IBOV,130804.17
+80075,2023-12-21T10:00:00,BMFBOVESPA:IBOV,132182.02
+80076,2023-12-22T10:00:00,BMFBOVESPA:IBOV,132752.94
+80077,2023-12-26T10:00:00,BMFBOVESPA:IBOV,133532.92
+80078,2023-12-27T10:00:00,BMFBOVESPA:IBOV,134193.72
+80079,2023-12-28T10:00:00,BMFBOVESPA:IBOV,134185.23
+80080,2024-01-02T10:00:00,BMFBOVESPA:IBOV,132696.63
+80081,2024-01-03T10:00:00,BMFBOVESPA:IBOV,132833.95
+80082,2024-01-04T10:00:00,BMFBOVESPA:IBOV,131225.91
+80083,2024-01-05T10:00:00,BMFBOVESPA:IBOV,132022.92
+80084,2024-01-08T10:00:00,BMFBOVESPA:IBOV,132426.55
+80085,2024-01-09T10:00:00,BMFBOVESPA:IBOV,131446.59
+80086,2024-01-10T10:00:00,BMFBOVESPA:IBOV,130841.09
+80087,2024-01-11T10:00:00,BMFBOVESPA:IBOV,130648.75
+80088,2024-01-12T10:00:00,BMFBOVESPA:IBOV,130987.67
+80089,2024-01-15T10:00:00,BMFBOVESPA:IBOV,131520.91
+80090,2024-01-16T10:00:00,BMFBOVESPA:IBOV,129294.04
+80091,2024-01-17T10:00:00,BMFBOVESPA:IBOV,128523.83
+80092,2024-01-18T10:00:00,BMFBOVESPA:IBOV,127315.74
+80093,2024-01-19T10:00:00,BMFBOVESPA:IBOV,127635.65
+80094,2024-01-22T10:00:00,BMFBOVESPA:IBOV,126601.55
+80095,2024-01-23T10:00:00,BMFBOVESPA:IBOV,128262.52
+80096,2024-01-24T10:00:00,BMFBOVESPA:IBOV,127815.7
+80097,2024-01-25T10:00:00,BMFBOVESPA:IBOV,128168.73
+80098,2024-01-26T10:00:00,BMFBOVESPA:IBOV,128967.32
+80099,2003-11-14 09:00:00,BMFBOVESPA:VALE3,1.710325
+80100,2003-11-17 09:00:00,BMFBOVESPA:VALE3,1.667166
+80101,2003-11-18 09:00:00,BMFBOVESPA:VALE3,1.668235
+80102,2003-11-19 09:00:00,BMFBOVESPA:VALE3,1.649127
+80103,2003-11-20 09:00:00,BMFBOVESPA:VALE3,1.656877
+80104,2003-11-21 09:00:00,BMFBOVESPA:VALE3,1.647524
+80105,2003-11-24 09:00:00,BMFBOVESPA:VALE3,1.64886
+80106,2003-11-25 09:00:00,BMFBOVESPA:VALE3,1.710325
+80107,2003-11-26 09:00:00,BMFBOVESPA:VALE3,1.686407
+80108,2003-11-27 09:00:00,BMFBOVESPA:VALE3,1.67692
+80109,2003-11-28 09:00:00,BMFBOVESPA:VALE3,1.723687
+80110,2003-12-01 09:00:00,BMFBOVESPA:VALE3,1.791164
+80111,2003-12-02 09:00:00,BMFBOVESPA:VALE3,1.79063
+80112,2003-12-03 09:00:00,BMFBOVESPA:VALE3,1.796509
+80113,2003-12-04 09:00:00,BMFBOVESPA:VALE3,1.852094
+80114,2003-12-05 09:00:00,BMFBOVESPA:VALE3,1.9014
+80115,2003-12-08 09:00:00,BMFBOVESPA:VALE3,1.961528
+80116,2003-12-09 09:00:00,BMFBOVESPA:VALE3,2.085928
+80117,2003-12-10 09:00:00,BMFBOVESPA:VALE3,2.05092
+80118,2003-12-11 09:00:00,BMFBOVESPA:VALE3,2.019118
+80119,2003-12-12 09:00:00,BMFBOVESPA:VALE3,2.111182
+80120,2003-12-15 09:00:00,BMFBOVESPA:VALE3,2.131224
+80121,2003-12-16 09:00:00,BMFBOVESPA:VALE3,2.135234
+80122,2003-12-17 09:00:00,BMFBOVESPA:VALE3,2.140578
+80123,2003-12-18 09:00:00,BMFBOVESPA:VALE3,2.134031
+80124,2003-12-19 09:00:00,BMFBOVESPA:VALE3,2.167837
+80125,2003-12-22 09:00:00,BMFBOVESPA:VALE3,2.282214
+80126,2003-12-23 09:00:00,BMFBOVESPA:VALE3,2.230103
+80127,2003-12-26 09:00:00,BMFBOVESPA:VALE3,2.268853
+80128,2003-12-29 09:00:00,BMFBOVESPA:VALE3,2.278206
+80129,2003-12-30 09:00:00,BMFBOVESPA:VALE3,2.264844
+80130,2004-01-02 09:00:00,BMFBOVESPA:VALE3,2.331653
+80131,2004-01-05 09:00:00,BMFBOVESPA:VALE3,2.405144
+80132,2004-01-06 09:00:00,BMFBOVESPA:VALE3,2.402471
+80133,2004-01-07 09:00:00,BMFBOVESPA:VALE3,2.284887
+80134,2004-01-08 09:00:00,BMFBOVESPA:VALE3,2.330317
+80135,2004-01-09 09:00:00,BMFBOVESPA:VALE3,2.32484
+80136,2004-01-12 09:00:00,BMFBOVESPA:VALE3,2.271525
+80137,2004-01-13 09:00:00,BMFBOVESPA:VALE3,2.298249
+80138,2004-01-14 09:00:00,BMFBOVESPA:VALE3,2.271525
+80139,2004-01-15 09:00:00,BMFBOVESPA:VALE3,2.211397
+80140,2004-01-16 09:00:00,BMFBOVESPA:VALE3,2.215405
+80141,2004-01-19 09:00:00,BMFBOVESPA:VALE3,2.218078
+80142,2004-01-20 09:00:00,BMFBOVESPA:VALE3,2.258296
+80143,2004-01-21 09:00:00,BMFBOVESPA:VALE3,2.224758
+80144,2004-01-22 09:00:00,BMFBOVESPA:VALE3,2.191354
+80145,2004-01-23 09:00:00,BMFBOVESPA:VALE3,2.158617
+80146,2004-01-26 09:00:00,BMFBOVESPA:VALE3,2.144587
+80147,2004-01-27 09:00:00,BMFBOVESPA:VALE3,2.216073
+80148,2004-01-28 09:00:00,BMFBOVESPA:VALE3,2.231439
+80149,2004-01-29 09:00:00,BMFBOVESPA:VALE3,2.131224
+80150,2004-01-30 09:00:00,BMFBOVESPA:VALE3,2.084459
+80151,2004-02-02 09:00:00,BMFBOVESPA:VALE3,2.115191
+80152,2004-02-03 09:00:00,BMFBOVESPA:VALE3,2.244935
+80153,2004-02-04 09:00:00,BMFBOVESPA:VALE3,2.302257
+80154,2004-02-05 09:00:00,BMFBOVESPA:VALE3,2.219547
+80155,2004-02-06 09:00:00,BMFBOVESPA:VALE3,2.185475
+80156,2004-02-09 09:00:00,BMFBOVESPA:VALE3,2.246271
+80157,2004-02-10 09:00:00,BMFBOVESPA:VALE3,2.30159
+80158,2004-02-11 09:00:00,BMFBOVESPA:VALE3,2.335662
+80159,2004-02-12 09:00:00,BMFBOVESPA:VALE3,2.365058
+80160,2004-02-13 09:00:00,BMFBOVESPA:VALE3,2.30493
+80161,2004-02-16 10:00:00,BMFBOVESPA:VALE3,2.23812
+80162,2004-02-17 10:00:00,BMFBOVESPA:VALE3,2.343679
+80163,2004-02-18 10:00:00,BMFBOVESPA:VALE3,2.298249
+80164,2004-02-19 10:00:00,BMFBOVESPA:VALE3,2.219547
+80165,2004-02-20 10:00:00,BMFBOVESPA:VALE3,2.254155
+80166,2004-02-25 10:00:00,BMFBOVESPA:VALE3,2.244801
+80167,2004-02-26 10:00:00,BMFBOVESPA:VALE3,2.234112
+80168,2004-02-27 10:00:00,BMFBOVESPA:VALE3,2.251482
+80169,2004-03-01 10:00:00,BMFBOVESPA:VALE3,2.336998
+80170,2004-03-02 10:00:00,BMFBOVESPA:VALE3,2.311611
+80171,2004-03-03 10:00:00,BMFBOVESPA:VALE3,2.262172
+80172,2004-03-04 10:00:00,BMFBOVESPA:VALE3,2.271525
+80173,2004-03-05 10:00:00,BMFBOVESPA:VALE3,2.224758
+80174,2004-03-08 10:00:00,BMFBOVESPA:VALE3,2.178125
+80175,2004-03-09 10:00:00,BMFBOVESPA:VALE3,2.137906
+80176,2004-03-10 10:00:00,BMFBOVESPA:VALE3,2.004287
+80177,2004-03-11 10:00:00,BMFBOVESPA:VALE3,1.970882
+80178,2004-03-12 10:00:00,BMFBOVESPA:VALE3,2.033817
+80179,2004-03-15 10:00:00,BMFBOVESPA:VALE3,1.998942
+80180,2004-03-16 10:00:00,BMFBOVESPA:VALE3,1.991459
+80181,2004-03-17 10:00:00,BMFBOVESPA:VALE3,2.091139
+80182,2004-03-18 10:00:00,BMFBOVESPA:VALE3,2.087131
+80183,2004-03-19 10:00:00,BMFBOVESPA:VALE3,2.084459
+80184,2004-03-22 10:00:00,BMFBOVESPA:VALE3,2.024463
+80185,2004-03-23 10:00:00,BMFBOVESPA:VALE3,2.017648
+80186,2004-03-24 10:00:00,BMFBOVESPA:VALE3,1.982907
+80187,2004-03-25 10:00:00,BMFBOVESPA:VALE3,1.938814
+80188,2004-03-26 10:00:00,BMFBOVESPA:VALE3,2.045709
+80189,2004-03-29 10:00:00,BMFBOVESPA:VALE3,2.085794
+80190,2004-03-30 10:00:00,BMFBOVESPA:VALE3,2.117863
+80191,2004-03-31 10:00:00,BMFBOVESPA:VALE3,2.131358
+80192,2004-04-01 10:00:00,BMFBOVESPA:VALE3,2.137371
+80193,2004-04-02 10:00:00,BMFBOVESPA:VALE3,2.20378
+80194,2004-04-05 10:00:00,BMFBOVESPA:VALE3,2.171311
+80195,2004-04-06 10:00:00,BMFBOVESPA:VALE3,2.187345
+80196,2004-04-07 10:00:00,BMFBOVESPA:VALE3,2.124677
+80197,2004-04-08 10:00:00,BMFBOVESPA:VALE3,2.124677
+80198,2004-04-12 10:00:00,BMFBOVESPA:VALE3,2.112652
+80199,2004-04-13 10:00:00,BMFBOVESPA:VALE3,2.057868
+80200,2004-04-14 10:00:00,BMFBOVESPA:VALE3,2.017648
+80201,2004-04-15 10:00:00,BMFBOVESPA:VALE3,2.60503
+80202,2004-04-16 10:00:00,BMFBOVESPA:VALE3,2.622282
+80203,2004-04-19 10:00:00,BMFBOVESPA:VALE3,2.630908
+80204,2004-04-20 10:00:00,BMFBOVESPA:VALE3,2.546374
+80205,2004-04-22 10:00:00,BMFBOVESPA:VALE3,2.453214
+80206,2004-04-23 10:00:00,BMFBOVESPA:VALE3,2.472191
+80207,2004-04-26 10:00:00,BMFBOVESPA:VALE3,2.432511
+80208,2004-04-27 10:00:00,BMFBOVESPA:VALE3,2.449763
+80209,2004-04-28 10:00:00,BMFBOVESPA:VALE3,2.294669
+80210,2004-04-29 10:00:00,BMFBOVESPA:VALE3,2.294842
+80211,2004-04-30 10:00:00,BMFBOVESPA:VALE3,2.248089
+80212,2004-05-03 10:00:00,BMFBOVESPA:VALE3,2.259993
+80213,2004-05-04 10:00:00,BMFBOVESPA:VALE3,2.342802
+80214,2004-05-05 10:00:00,BMFBOVESPA:VALE3,2.363504
+80215,2004-05-06 10:00:00,BMFBOVESPA:VALE3,2.286216
+80216,2004-05-07 10:00:00,BMFBOVESPA:VALE3,2.242914
+80217,2004-05-10 10:00:00,BMFBOVESPA:VALE3,2.242741
+80218,2004-05-11 10:00:00,BMFBOVESPA:VALE3,2.334349
+80219,2004-05-12 10:00:00,BMFBOVESPA:VALE3,2.320374
+80220,2004-05-13 10:00:00,BMFBOVESPA:VALE3,2.467015
+80221,2004-05-14 10:00:00,BMFBOVESPA:VALE3,2.404909
+80222,2004-05-17 10:00:00,BMFBOVESPA:VALE3,2.363504
+80223,2004-05-18 10:00:00,BMFBOVESPA:VALE3,2.520496
+80224,2004-05-19 10:00:00,BMFBOVESPA:VALE3,2.587778
+80225,2004-05-20 10:00:00,BMFBOVESPA:VALE3,2.587606
+80226,2004-05-21 10:00:00,BMFBOVESPA:VALE3,2.606755
+80227,2004-05-24 10:00:00,BMFBOVESPA:VALE3,2.64816
+80228,2004-05-25 10:00:00,BMFBOVESPA:VALE3,2.630908
+80229,2004-05-26 10:00:00,BMFBOVESPA:VALE3,2.725793
+80230,2004-05-27 10:00:00,BMFBOVESPA:VALE3,2.777548
+80231,2004-05-28 10:00:00,BMFBOVESPA:VALE3,2.708541
+80232,2004-05-31 10:00:00,BMFBOVESPA:VALE3,2.710439
+80233,2004-06-01 10:00:00,BMFBOVESPA:VALE3,2.708541
+80234,2004-06-02 10:00:00,BMFBOVESPA:VALE3,2.655061
+80235,2004-06-03 10:00:00,BMFBOVESPA:VALE3,2.579152
+80236,2004-06-04 10:00:00,BMFBOVESPA:VALE3,2.648333
+80237,2004-06-07 10:00:00,BMFBOVESPA:VALE3,2.769095
+80238,2004-06-08 10:00:00,BMFBOVESPA:VALE3,2.739767
+80239,2004-06-09 10:00:00,BMFBOVESPA:VALE3,2.613656
+80240,2004-06-11 10:00:00,BMFBOVESPA:VALE3,2.624007
+80241,2004-06-14 10:00:00,BMFBOVESPA:VALE3,2.553275
+80242,2004-06-15 10:00:00,BMFBOVESPA:VALE3,2.456837
+80243,2004-06-16 10:00:00,BMFBOVESPA:VALE3,2.381619
+80244,2004-06-17 10:00:00,BMFBOVESPA:VALE3,2.443035
+80245,2004-06-18 10:00:00,BMFBOVESPA:VALE3,2.460114
+80246,2004-06-21 10:00:00,BMFBOVESPA:VALE3,2.406806
+80247,2004-06-22 10:00:00,BMFBOVESPA:VALE3,2.432511
+80248,2004-06-23 10:00:00,BMFBOVESPA:VALE3,2.510144
+80249,2004-06-24 10:00:00,BMFBOVESPA:VALE3,2.570527
+80250,2004-06-25 10:00:00,BMFBOVESPA:VALE3,2.625732
+80251,2004-06-28 10:00:00,BMFBOVESPA:VALE3,2.492893
+80252,2004-06-29 10:00:00,BMFBOVESPA:VALE3,2.492893
+80253,2004-06-30 10:00:00,BMFBOVESPA:VALE3,2.510144
+80254,2004-07-01 10:00:00,BMFBOVESPA:VALE3,2.464945
+80255,2004-07-02 10:00:00,BMFBOVESPA:VALE3,2.460977
+80256,2004-07-05 10:00:00,BMFBOVESPA:VALE3,2.459424
+80257,2004-07-06 10:00:00,BMFBOVESPA:VALE3,2.432684
+80258,2004-07-07 10:00:00,BMFBOVESPA:VALE3,2.553275
+80259,2004-07-08 10:00:00,BMFBOVESPA:VALE3,2.510317
+80260,2004-07-12 10:00:00,BMFBOVESPA:VALE3,2.518771
+80261,2004-07-13 10:00:00,BMFBOVESPA:VALE3,2.555172
+80262,2004-07-14 10:00:00,BMFBOVESPA:VALE3,2.587778
+80263,2004-07-15 10:00:00,BMFBOVESPA:VALE3,2.710783
+80264,2004-07-16 10:00:00,BMFBOVESPA:VALE3,2.743045
+80265,2004-07-19 10:00:00,BMFBOVESPA:VALE3,2.725793
+80266,2004-07-20 10:00:00,BMFBOVESPA:VALE3,2.777548
+80267,2004-07-21 10:00:00,BMFBOVESPA:VALE3,2.725793
+80268,2004-07-22 10:00:00,BMFBOVESPA:VALE3,2.665412
+80269,2004-07-23 10:00:00,BMFBOVESPA:VALE3,2.627458
+80270,2004-07-26 10:00:00,BMFBOVESPA:VALE3,2.60503
+80271,2004-07-27 10:00:00,BMFBOVESPA:VALE3,2.674037
+80272,2004-07-28 10:00:00,BMFBOVESPA:VALE3,2.760297
+80273,2004-07-29 10:00:00,BMFBOVESPA:VALE3,2.799976
+80274,2004-07-30 10:00:00,BMFBOVESPA:VALE3,2.827579
+80275,2004-08-02 10:00:00,BMFBOVESPA:VALE3,2.831202
+80276,2004-08-03 10:00:00,BMFBOVESPA:VALE3,2.806877
+80277,2004-08-04 10:00:00,BMFBOVESPA:VALE3,2.762539
+80278,2004-08-05 10:00:00,BMFBOVESPA:VALE3,2.693015
+80279,2004-08-06 10:00:00,BMFBOVESPA:VALE3,2.722688
+80280,2004-08-09 10:00:00,BMFBOVESPA:VALE3,2.708714
+80281,2004-08-10 10:00:00,BMFBOVESPA:VALE3,2.763747
+80282,2004-08-11 10:00:00,BMFBOVESPA:VALE3,2.755122
+80283,2004-08-12 10:00:00,BMFBOVESPA:VALE3,2.812052
+80284,2004-08-13 10:00:00,BMFBOVESPA:VALE3,2.825681
+80285,2004-08-16 10:00:00,BMFBOVESPA:VALE3,2.842761
+80286,2004-08-17 10:00:00,BMFBOVESPA:VALE3,2.898311
+80287,2004-08-18 10:00:00,BMFBOVESPA:VALE3,2.951964
+80288,2004-08-19 10:00:00,BMFBOVESPA:VALE3,3.007299
+80289,2004-08-20 10:00:00,BMFBOVESPA:VALE3,2.96589
+80290,2004-08-23 10:00:00,BMFBOVESPA:VALE3,2.867546
+80291,2004-08-24 10:00:00,BMFBOVESPA:VALE3,2.82096
+80292,2004-08-25 10:00:00,BMFBOVESPA:VALE3,2.879967
+80293,2004-08-26 10:00:00,BMFBOVESPA:VALE3,2.860298
+80294,2004-08-27 10:00:00,BMFBOVESPA:VALE3,2.902743
+80295,2004-08-30 10:00:00,BMFBOVESPA:VALE3,2.888767
+80296,2004-08-31 10:00:00,BMFBOVESPA:VALE3,2.898602
+80297,2004-09-01 10:00:00,BMFBOVESPA:VALE3,2.872721
+80298,2004-09-02 10:00:00,BMFBOVESPA:VALE3,2.917753
+80299,2004-09-03 10:00:00,BMFBOVESPA:VALE3,2.898602
+80300,2004-09-06 10:00:00,BMFBOVESPA:VALE3,2.960714
+80301,2004-09-08 10:00:00,BMFBOVESPA:VALE3,2.92707
+80302,2004-09-09 10:00:00,BMFBOVESPA:VALE3,2.980901
+80303,2004-09-10 10:00:00,BMFBOVESPA:VALE3,2.945186
+80304,2004-09-13 10:00:00,BMFBOVESPA:VALE3,2.966409
+80305,2004-09-14 10:00:00,BMFBOVESPA:VALE3,3.03939
+80306,2004-09-15 10:00:00,BMFBOVESPA:VALE3,3.003676
+80307,2004-09-16 10:00:00,BMFBOVESPA:VALE3,3.033179
+80308,2004-09-17 10:00:00,BMFBOVESPA:VALE3,3.069412
+80309,2004-09-20 10:00:00,BMFBOVESPA:VALE3,3.053884
+80310,2004-09-21 10:00:00,BMFBOVESPA:VALE3,3.08494
+80311,2004-09-22 10:00:00,BMFBOVESPA:VALE3,3.053884
+80312,2004-09-23 10:00:00,BMFBOVESPA:VALE3,3.033179
+80313,2004-09-24 10:00:00,BMFBOVESPA:VALE3,3.079247
+80314,2004-09-27 10:00:00,BMFBOVESPA:VALE3,2.986595
+80315,2004-09-28 10:00:00,BMFBOVESPA:VALE3,3.214342
+80316,2004-09-29 10:00:00,BMFBOVESPA:VALE3,3.364448
+80317,2004-09-30 10:00:00,BMFBOVESPA:VALE3,3.323039
+80318,2004-10-01 10:00:00,BMFBOVESPA:VALE3,3.359272
+80319,2004-10-04 10:00:00,BMFBOVESPA:VALE3,3.412585
+80320,2004-10-05 10:00:00,BMFBOVESPA:VALE3,3.493849
+80321,2004-10-06 10:00:00,BMFBOVESPA:VALE3,3.431219
+80322,2004-10-07 10:00:00,BMFBOVESPA:VALE3,3.390328
+80323,2004-10-08 10:00:00,BMFBOVESPA:VALE3,3.299747
+80324,2004-10-11 10:00:00,BMFBOVESPA:VALE3,3.297159
+80325,2004-10-13 10:00:00,BMFBOVESPA:VALE3,3.064236
+80326,2004-10-14 10:00:00,BMFBOVESPA:VALE3,3.473373
+80327,2004-10-15 10:00:00,BMFBOVESPA:VALE3,3.669307
+80328,2004-10-18 10:00:00,BMFBOVESPA:VALE3,3.633682
+80329,2004-10-19 10:00:00,BMFBOVESPA:VALE3,3.544622
+80330,2004-10-20 10:00:00,BMFBOVESPA:VALE3,3.532747
+80331,2004-10-21 10:00:00,BMFBOVESPA:VALE3,3.662775
+80332,2004-10-22 10:00:00,BMFBOVESPA:VALE3,3.657432
+80333,2004-10-25 10:00:00,BMFBOVESPA:VALE3,3.645557
+80334,2004-10-26 10:00:00,BMFBOVESPA:VALE3,3.737586
+80335,2004-10-27 10:00:00,BMFBOVESPA:VALE3,3.681775
+80336,2004-10-28 10:00:00,BMFBOVESPA:VALE3,3.538683
+80337,2004-10-29 10:00:00,BMFBOVESPA:VALE3,3.621808
+80338,2004-11-01 10:00:00,BMFBOVESPA:VALE3,3.621808
+80339,2004-11-03 09:00:00,BMFBOVESPA:VALE3,3.644369
+80340,2004-11-04 09:00:00,BMFBOVESPA:VALE3,3.662775
+80341,2004-11-05 09:00:00,BMFBOVESPA:VALE3,3.769648
+80342,2004-11-08 09:00:00,BMFBOVESPA:VALE3,3.75243
+80343,2004-11-09 09:00:00,BMFBOVESPA:VALE3,3.871177
+80344,2004-11-10 09:00:00,BMFBOVESPA:VALE3,3.891958
+80345,2004-11-11 09:00:00,BMFBOVESPA:VALE3,3.869396
+80346,2004-11-12 09:00:00,BMFBOVESPA:VALE3,3.991113
+80347,2004-11-16 09:00:00,BMFBOVESPA:VALE3,3.83021
+80348,2004-11-17 09:00:00,BMFBOVESPA:VALE3,3.94777
+80349,2004-11-18 09:00:00,BMFBOVESPA:VALE3,3.877115
+80350,2004-11-19 09:00:00,BMFBOVESPA:VALE3,3.960238
+80351,2004-11-22 09:00:00,BMFBOVESPA:VALE3,3.877115
+80352,2004-11-23 09:00:00,BMFBOVESPA:VALE3,3.859897
+80353,2004-11-24 09:00:00,BMFBOVESPA:VALE3,3.924614
+80354,2004-11-25 09:00:00,BMFBOVESPA:VALE3,3.936489
+80355,2004-11-26 09:00:00,BMFBOVESPA:VALE3,3.983988
+80356,2004-11-29 09:00:00,BMFBOVESPA:VALE3,3.995863
+80357,2004-11-30 09:00:00,BMFBOVESPA:VALE3,3.954301
+80358,2004-12-01 09:00:00,BMFBOVESPA:VALE3,3.960832
+80359,2004-12-02 09:00:00,BMFBOVESPA:VALE3,3.918676
+80360,2004-12-03 09:00:00,BMFBOVESPA:VALE3,3.924614
+80361,2004-12-06 09:00:00,BMFBOVESPA:VALE3,3.871177
+80362,2004-12-07 09:00:00,BMFBOVESPA:VALE3,3.871177
+80363,2004-12-08 09:00:00,BMFBOVESPA:VALE3,3.894927
+80364,2004-12-09 09:00:00,BMFBOVESPA:VALE3,3.935895
+80365,2004-12-10 09:00:00,BMFBOVESPA:VALE3,4.052269
+80366,2004-12-13 09:00:00,BMFBOVESPA:VALE3,4.11461
+80367,2004-12-14 09:00:00,BMFBOVESPA:VALE3,4.11461
+80368,2004-12-15 09:00:00,BMFBOVESPA:VALE3,4.084925
+80369,2004-12-16 09:00:00,BMFBOVESPA:VALE3,4.271951
+80370,2004-12-17 09:00:00,BMFBOVESPA:VALE3,4.212578
+80371,2004-12-20 09:00:00,BMFBOVESPA:VALE3,4.239296
+80372,2004-12-21 09:00:00,BMFBOVESPA:VALE3,4.429887
+80373,2004-12-22 09:00:00,BMFBOVESPA:VALE3,4.441167
+80374,2004-12-23 09:00:00,BMFBOVESPA:VALE3,4.453042
+80375,2004-12-27 09:00:00,BMFBOVESPA:VALE3,4.451854
+80376,2004-12-28 09:00:00,BMFBOVESPA:VALE3,4.571789
+80377,2004-12-29 09:00:00,BMFBOVESPA:VALE3,4.518353
+80378,2004-12-30 09:00:00,BMFBOVESPA:VALE3,4.482729
+80379,2005-01-03 09:00:00,BMFBOVESPA:VALE3,4.444136
+80380,2005-01-04 09:00:00,BMFBOVESPA:VALE3,4.263046
+80381,2005-01-05 09:00:00,BMFBOVESPA:VALE3,4.233359
+80382,2005-01-06 09:00:00,BMFBOVESPA:VALE3,4.215547
+80383,2005-01-07 09:00:00,BMFBOVESPA:VALE3,4.328357
+80384,2005-01-10 09:00:00,BMFBOVESPA:VALE3,4.292732
+80385,2005-01-11 09:00:00,BMFBOVESPA:VALE3,4.268982
+80386,2005-01-12 09:00:00,BMFBOVESPA:VALE3,4.244046
+80387,2005-01-13 09:00:00,BMFBOVESPA:VALE3,4.452447
+80388,2005-01-14 09:00:00,BMFBOVESPA:VALE3,4.660851
+80389,2005-01-17 09:00:00,BMFBOVESPA:VALE3,4.601476
+80390,2005-01-18 09:00:00,BMFBOVESPA:VALE3,4.643039
+80391,2005-01-19 09:00:00,BMFBOVESPA:VALE3,4.613352
+80392,2005-01-20 09:00:00,BMFBOVESPA:VALE3,4.565853
+80393,2005-01-21 09:00:00,BMFBOVESPA:VALE3,4.755849
+80394,2005-01-24 09:00:00,BMFBOVESPA:VALE3,4.853816
+80395,2005-01-26 09:00:00,BMFBOVESPA:VALE3,4.838972
+80396,2005-01-27 09:00:00,BMFBOVESPA:VALE3,4.792067
+80397,2005-01-28 09:00:00,BMFBOVESPA:VALE3,4.708351
+80398,2005-01-31 09:00:00,BMFBOVESPA:VALE3,4.704787
+80399,2005-02-01 09:00:00,BMFBOVESPA:VALE3,4.726161
+80400,2005-02-02 09:00:00,BMFBOVESPA:VALE3,4.678663
+80401,2005-02-03 09:00:00,BMFBOVESPA:VALE3,4.619289
+80402,2005-02-04 09:00:00,BMFBOVESPA:VALE3,4.612757
+80403,2005-02-09 09:00:00,BMFBOVESPA:VALE3,4.542103
+80404,2005-02-10 09:00:00,BMFBOVESPA:VALE3,4.518946
+80405,2005-02-11 09:00:00,BMFBOVESPA:VALE3,4.50054
+80406,2005-02-14 09:00:00,BMFBOVESPA:VALE3,4.572383
+80407,2005-02-15 09:00:00,BMFBOVESPA:VALE3,4.660851
+80408,2005-02-16 09:00:00,BMFBOVESPA:VALE3,4.631163
+80409,2005-02-17 09:00:00,BMFBOVESPA:VALE3,4.738037
+80410,2005-02-18 09:00:00,BMFBOVESPA:VALE3,4.827097
+80411,2005-02-21 10:00:00,BMFBOVESPA:VALE3,4.957721
+80412,2005-02-22 10:00:00,BMFBOVESPA:VALE3,5.141779
+80413,2005-02-23 10:00:00,BMFBOVESPA:VALE3,5.35018
+80414,2005-02-24 10:00:00,BMFBOVESPA:VALE3,5.68505
+80415,2005-02-25 10:00:00,BMFBOVESPA:VALE3,5.492086
+80416,2005-02-28 10:00:00,BMFBOVESPA:VALE3,5.373338
+80417,2005-03-01 10:00:00,BMFBOVESPA:VALE3,5.201152
+80418,2005-03-02 10:00:00,BMFBOVESPA:VALE3,5.325838
+80419,2005-03-03 10:00:00,BMFBOVESPA:VALE3,5.492086
+80420,2005-03-04 10:00:00,BMFBOVESPA:VALE3,5.670207
+80421,2005-03-07 10:00:00,BMFBOVESPA:VALE3,5.632802
+80422,2005-03-08 10:00:00,BMFBOVESPA:VALE3,5.533647
+80423,2005-03-09 10:00:00,BMFBOVESPA:VALE3,5.491493
+80424,2005-03-10 10:00:00,BMFBOVESPA:VALE3,5.3674
+80425,2005-03-11 10:00:00,BMFBOVESPA:VALE3,5.361464
+80426,2005-03-14 10:00:00,BMFBOVESPA:VALE3,5.284276
+80427,2005-03-15 10:00:00,BMFBOVESPA:VALE3,5.242715
+80428,2005-03-16 10:00:00,BMFBOVESPA:VALE3,5.195215
+80429,2005-03-17 10:00:00,BMFBOVESPA:VALE3,5.444586
+80430,2005-03-18 10:00:00,BMFBOVESPA:VALE3,5.351368
+80431,2005-03-21 10:00:00,BMFBOVESPA:VALE3,5.290214
+80432,2005-03-22 10:00:00,BMFBOVESPA:VALE3,5.266464
+80433,2005-03-23 10:00:00,BMFBOVESPA:VALE3,4.951783
+80434,2005-03-24 10:00:00,BMFBOVESPA:VALE3,5.123967
+80435,2005-03-28 10:00:00,BMFBOVESPA:VALE3,4.996313
+80436,2005-03-29 10:00:00,BMFBOVESPA:VALE3,4.761786
+80437,2005-03-30 10:00:00,BMFBOVESPA:VALE3,4.910814
+80438,2005-03-31 10:00:00,BMFBOVESPA:VALE3,5.046782
+80439,2005-04-01 10:00:00,BMFBOVESPA:VALE3,5.017093
+80440,2005-04-04 10:00:00,BMFBOVESPA:VALE3,4.874596
+80441,2005-04-05 10:00:00,BMFBOVESPA:VALE3,4.82116
+80442,2005-04-06 10:00:00,BMFBOVESPA:VALE3,4.749911
+80443,2005-04-07 10:00:00,BMFBOVESPA:VALE3,4.838972
+80444,2005-04-08 10:00:00,BMFBOVESPA:VALE3,4.838972
+80445,2005-04-11 10:00:00,BMFBOVESPA:VALE3,4.815222
+80446,2005-04-12 10:00:00,BMFBOVESPA:VALE3,4.705381
+80447,2005-04-13 10:00:00,BMFBOVESPA:VALE3,4.483323
+80448,2005-04-14 10:00:00,BMFBOVESPA:VALE3,4.268982
+80449,2005-04-15 10:00:00,BMFBOVESPA:VALE3,4.677431
+80450,2005-04-18 10:00:00,BMFBOVESPA:VALE3,4.697056
+80451,2005-04-19 10:00:00,BMFBOVESPA:VALE3,4.808268
+80452,2005-04-20 10:00:00,BMFBOVESPA:VALE3,4.749391
+80453,2005-04-22 10:00:00,BMFBOVESPA:VALE3,4.729767
+80454,2005-04-25 10:00:00,BMFBOVESPA:VALE3,4.860604
+80455,2005-04-26 10:00:00,BMFBOVESPA:VALE3,4.762474
+80456,2005-04-27 10:00:00,BMFBOVESPA:VALE3,4.677431
+80457,2005-04-28 10:00:00,BMFBOVESPA:VALE3,4.428839
+80458,2005-04-29 10:00:00,BMFBOVESPA:VALE3,4.481174
+80459,2005-05-02 10:00:00,BMFBOVESPA:VALE3,4.448465
+80460,2005-05-03 10:00:00,BMFBOVESPA:VALE3,4.425569
+80461,2005-05-04 10:00:00,BMFBOVESPA:VALE3,4.546594
+80462,2005-05-05 10:00:00,BMFBOVESPA:VALE3,4.487717
+80463,2005-05-06 10:00:00,BMFBOVESPA:VALE3,4.540052
+80464,2005-05-09 10:00:00,BMFBOVESPA:VALE3,4.612013
+80465,2005-05-10 10:00:00,BMFBOVESPA:VALE3,4.461549
+80466,2005-05-11 10:00:00,BMFBOVESPA:VALE3,4.428839
+80467,2005-05-12 10:00:00,BMFBOVESPA:VALE3,4.226042
+80468,2005-05-13 10:00:00,BMFBOVESPA:VALE3,4.186791
+80469,2005-05-16 10:00:00,BMFBOVESPA:VALE3,4.369963
+80470,2005-05-17 10:00:00,BMFBOVESPA:VALE3,4.383047
+80471,2005-05-18 10:00:00,BMFBOVESPA:VALE3,4.628366
+80472,2005-05-19 10:00:00,BMFBOVESPA:VALE3,4.612013
+80473,2005-05-20 10:00:00,BMFBOVESPA:VALE3,4.540052
+80474,2005-05-23 10:00:00,BMFBOVESPA:VALE3,4.530238
+80475,2005-05-24 10:00:00,BMFBOVESPA:VALE3,4.63818
+80476,2005-05-25 10:00:00,BMFBOVESPA:VALE3,4.591732
+80477,2005-05-27 10:00:00,BMFBOVESPA:VALE3,4.621171
+80478,2005-05-30 10:00:00,BMFBOVESPA:VALE3,4.63818
+80479,2005-05-31 10:00:00,BMFBOVESPA:VALE3,4.576032
+80480,2005-06-01 10:00:00,BMFBOVESPA:VALE3,4.697056
+80481,2005-06-02 10:00:00,BMFBOVESPA:VALE3,4.76182
+80482,2005-06-03 10:00:00,BMFBOVESPA:VALE3,4.772286
+80483,2005-06-06 10:00:00,BMFBOVESPA:VALE3,4.657805
+80484,2005-06-07 10:00:00,BMFBOVESPA:VALE3,4.60547
+80485,2005-06-08 10:00:00,BMFBOVESPA:VALE3,4.577995
+80486,2005-06-09 10:00:00,BMFBOVESPA:VALE3,4.526968
+80487,2005-06-10 10:00:00,BMFBOVESPA:VALE3,4.553135
+80488,2005-06-13 10:00:00,BMFBOVESPA:VALE3,4.536781
+80489,2005-06-14 10:00:00,BMFBOVESPA:VALE3,4.579303
+80490,2005-06-15 10:00:00,BMFBOVESPA:VALE3,4.608742
+80491,2005-06-16 10:00:00,BMFBOVESPA:VALE3,4.736307
+80492,2005-06-17 10:00:00,BMFBOVESPA:VALE3,4.82724
+80493,2005-06-20 10:00:00,BMFBOVESPA:VALE3,4.76182
+80494,2005-06-21 10:00:00,BMFBOVESPA:VALE3,4.625096
+80495,2005-06-22 10:00:00,BMFBOVESPA:VALE3,4.596312
+80496,2005-06-23 10:00:00,BMFBOVESPA:VALE3,4.468092
+80497,2005-06-24 10:00:00,BMFBOVESPA:VALE3,4.383047
+80498,2005-06-27 10:00:00,BMFBOVESPA:VALE3,4.500802
+80499,2005-06-28 10:00:00,BMFBOVESPA:VALE3,4.617899
+80500,2005-06-29 10:00:00,BMFBOVESPA:VALE3,4.579303
+80501,2005-06-30 10:00:00,BMFBOVESPA:VALE3,4.533509
+80502,2005-07-01 10:00:00,BMFBOVESPA:VALE3,4.610704
+80503,2005-07-04 10:00:00,BMFBOVESPA:VALE3,4.606125
+80504,2005-07-05 10:00:00,BMFBOVESPA:VALE3,4.581919
+80505,2005-07-06 10:00:00,BMFBOVESPA:VALE3,4.693786
+80506,2005-07-07 10:00:00,BMFBOVESPA:VALE3,4.68986
+80507,2005-07-08 10:00:00,BMFBOVESPA:VALE3,4.827895
+80508,2005-07-11 10:00:00,BMFBOVESPA:VALE3,4.85406
+80509,2005-07-12 10:00:00,BMFBOVESPA:VALE3,4.831164
+80510,2005-07-13 10:00:00,BMFBOVESPA:VALE3,4.905741
+80511,2005-07-14 10:00:00,BMFBOVESPA:VALE3,4.860604
+80512,2005-07-15 10:00:00,BMFBOVESPA:VALE3,4.74285
+80513,2005-07-18 10:00:00,BMFBOVESPA:VALE3,4.75397
+80514,2005-07-19 10:00:00,BMFBOVESPA:VALE3,4.865836
+80515,2005-07-20 10:00:00,BMFBOVESPA:VALE3,4.977049
+80516,2005-07-21 10:00:00,BMFBOVESPA:VALE3,5.102652
+80517,2005-07-22 10:00:00,BMFBOVESPA:VALE3,5.174613
+80518,2005-07-25 10:00:00,BMFBOVESPA:VALE3,5.166763
+80519,2005-07-26 10:00:00,BMFBOVESPA:VALE3,5.128165
+80520,2005-07-27 10:00:00,BMFBOVESPA:VALE3,5.141903
+80521,2005-07-28 10:00:00,BMFBOVESPA:VALE3,5.168071
+80522,2005-07-29 10:00:00,BMFBOVESPA:VALE3,5.134707
+80523,2005-08-01 10:00:00,BMFBOVESPA:VALE3,5.149098
+80524,2005-08-02 10:00:00,BMFBOVESPA:VALE3,5.20078
+80525,2005-08-03 10:00:00,BMFBOVESPA:VALE3,5.230218
+80526,2005-08-04 10:00:00,BMFBOVESPA:VALE3,5.154987
+80527,2005-08-05 10:00:00,BMFBOVESPA:VALE3,5.135361
+80528,2005-08-08 10:00:00,BMFBOVESPA:VALE3,5.253114
+80529,2005-08-09 10:00:00,BMFBOVESPA:VALE3,5.33685
+80530,2005-08-10 10:00:00,BMFBOVESPA:VALE3,5.390494
+80531,2005-08-11 10:00:00,BMFBOVESPA:VALE3,5.346664
+80532,2005-08-12 10:00:00,BMFBOVESPA:VALE3,5.37741
+80533,2005-08-15 10:00:00,BMFBOVESPA:VALE3,5.41339
+80534,2005-08-16 10:00:00,BMFBOVESPA:VALE3,5.282554
+80535,2005-08-17 10:00:00,BMFBOVESPA:VALE3,5.259656
+80536,2005-08-18 10:00:00,BMFBOVESPA:VALE3,5.20078
+80537,2005-08-19 10:00:00,BMFBOVESPA:VALE3,5.311337
+80538,2005-08-22 10:00:00,BMFBOVESPA:VALE3,5.422548
+80539,2005-08-23 10:00:00,BMFBOVESPA:VALE3,5.332271
+80540,2005-08-24 10:00:00,BMFBOVESPA:VALE3,5.20078
+80541,2005-08-25 10:00:00,BMFBOVESPA:VALE3,5.298906
+80542,2005-08-26 10:00:00,BMFBOVESPA:VALE3,5.266199
+80543,2005-08-29 10:00:00,BMFBOVESPA:VALE3,5.305448
+80544,2005-08-30 10:00:00,BMFBOVESPA:VALE3,5.298906
+80545,2005-08-31 10:00:00,BMFBOVESPA:VALE3,5.305448
+80546,2005-09-01 10:00:00,BMFBOVESPA:VALE3,5.383952
+80547,2005-09-02 10:00:00,BMFBOVESPA:VALE3,5.478809
+80548,2005-09-05 10:00:00,BMFBOVESPA:VALE3,5.593291
+80549,2005-09-06 10:00:00,BMFBOVESPA:VALE3,5.544228
+80550,2005-09-08 10:00:00,BMFBOVESPA:VALE3,5.514791
+80551,2005-09-09 10:00:00,BMFBOVESPA:VALE3,5.62273
+80552,2005-09-12 10:00:00,BMFBOVESPA:VALE3,5.626
+80553,2005-09-13 10:00:00,BMFBOVESPA:VALE3,5.560581
+80554,2005-09-14 10:00:00,BMFBOVESPA:VALE3,5.606375
+80555,2005-09-15 10:00:00,BMFBOVESPA:VALE3,5.750295
+80556,2005-09-16 10:00:00,BMFBOVESPA:VALE3,5.985803
+80557,2005-09-19 10:00:00,BMFBOVESPA:VALE3,5.930853
+80558,2005-09-20 10:00:00,BMFBOVESPA:VALE3,5.909917
+80559,2005-09-21 10:00:00,BMFBOVESPA:VALE3,6.227851
+80560,2005-09-22 10:00:00,BMFBOVESPA:VALE3,6.227851
+80561,2005-09-23 10:00:00,BMFBOVESPA:VALE3,6.381587
+80562,2005-09-26 10:00:00,BMFBOVESPA:VALE3,6.453547
+80563,2005-09-27 10:00:00,BMFBOVESPA:VALE3,6.429997
+80564,2005-09-28 10:00:00,BMFBOVESPA:VALE3,6.456164
+80565,2005-09-29 10:00:00,BMFBOVESPA:VALE3,6.463359
+80566,2005-09-30 10:00:00,BMFBOVESPA:VALE3,6.476443
+80567,2005-10-03 10:00:00,BMFBOVESPA:VALE3,6.403173
+80568,2005-10-04 10:00:00,BMFBOVESPA:VALE3,6.303084
+80569,2005-10-05 10:00:00,BMFBOVESPA:VALE3,5.979915
+80570,2005-10-06 10:00:00,BMFBOVESPA:VALE3,5.736559
+80571,2005-10-07 10:00:00,BMFBOVESPA:VALE3,5.789548
+80572,2005-10-10 10:00:00,BMFBOVESPA:VALE3,5.992345
+80573,2005-10-11 10:00:00,BMFBOVESPA:VALE3,6.064305
+80574,2005-10-13 10:00:00,BMFBOVESPA:VALE3,5.79936
+80575,2005-10-14 10:00:00,BMFBOVESPA:VALE3,5.887021
+80576,2005-10-17 09:00:00,BMFBOVESPA:VALE3,6.474582
+80577,2005-10-18 09:00:00,BMFBOVESPA:VALE3,6.262885
+80578,2005-10-19 09:00:00,BMFBOVESPA:VALE3,6.270888
+80579,2005-10-20 09:00:00,BMFBOVESPA:VALE3,6.092654
+80580,2005-10-21 09:00:00,BMFBOVESPA:VALE3,6.343636
+80581,2005-10-24 09:00:00,BMFBOVESPA:VALE3,6.580794
+80582,2005-10-25 09:00:00,BMFBOVESPA:VALE3,6.470944
+80583,2005-10-26 09:00:00,BMFBOVESPA:VALE3,6.612804
+80584,2005-10-27 09:00:00,BMFBOVESPA:VALE3,6.50732
+80585,2005-10-28 09:00:00,BMFBOVESPA:VALE3,6.536419
+80586,2005-10-31 09:00:00,BMFBOVESPA:VALE3,6.777942
+80587,2005-11-01 09:00:00,BMFBOVESPA:VALE3,6.96927
+80588,2005-11-03 09:00:00,BMFBOVESPA:VALE3,7.05584
+80589,2005-11-04 09:00:00,BMFBOVESPA:VALE3,6.896522
+80590,2005-11-07 09:00:00,BMFBOVESPA:VALE3,6.953992
+80591,2005-11-08 09:00:00,BMFBOVESPA:VALE3,6.881244
+80592,2005-11-09 09:00:00,BMFBOVESPA:VALE3,6.794675
+80593,2005-11-10 09:00:00,BMFBOVESPA:VALE3,6.57643
+80594,2005-11-11 09:00:00,BMFBOVESPA:VALE3,6.641904
+80595,2005-11-14 09:00:00,BMFBOVESPA:VALE3,6.613532
+80596,2005-11-16 09:00:00,BMFBOVESPA:VALE3,6.707377
+80597,2005-11-17 09:00:00,BMFBOVESPA:VALE3,6.91107
+80598,2005-11-18 09:00:00,BMFBOVESPA:VALE3,6.932896
+80599,2005-11-21 09:00:00,BMFBOVESPA:VALE3,6.96927
+80600,2005-11-22 09:00:00,BMFBOVESPA:VALE3,7.045655
+80601,2005-11-23 09:00:00,BMFBOVESPA:VALE3,7.23771
+80602,2005-11-24 09:00:00,BMFBOVESPA:VALE3,7.155505
+80603,2005-11-25 09:00:00,BMFBOVESPA:VALE3,7.194061
+80604,2005-11-28 09:00:00,BMFBOVESPA:VALE3,7.005643
+80605,2005-11-29 09:00:00,BMFBOVESPA:VALE3,7.02674
+80606,2005-11-30 09:00:00,BMFBOVESPA:VALE3,6.961995
+80607,2005-12-01 09:00:00,BMFBOVESPA:VALE3,7.186787
+80608,2005-12-02 09:00:00,BMFBOVESPA:VALE3,7.191152
+80609,2005-12-05 09:00:00,BMFBOVESPA:VALE3,7.063843
+80610,2005-12-06 09:00:00,BMFBOVESPA:VALE3,6.961995
+80611,2005-12-07 09:00:00,BMFBOVESPA:VALE3,6.711013
+80612,2005-12-08 09:00:00,BMFBOVESPA:VALE3,6.736476
+80613,2005-12-09 09:00:00,BMFBOVESPA:VALE3,6.895795
+80614,2005-12-12 09:00:00,BMFBOVESPA:VALE3,6.896522
+80615,2005-12-13 09:00:00,BMFBOVESPA:VALE3,6.96927
+80616,2005-12-14 09:00:00,BMFBOVESPA:VALE3,6.911799
+80617,2005-12-15 09:00:00,BMFBOVESPA:VALE3,6.885609
+80618,2005-12-16 09:00:00,BMFBOVESPA:VALE3,6.98382
+80619,2005-12-19 09:00:00,BMFBOVESPA:VALE3,6.976545
+80620,2005-12-20 09:00:00,BMFBOVESPA:VALE3,6.892883
+80621,2005-12-21 09:00:00,BMFBOVESPA:VALE3,6.998368
+80622,2005-12-22 09:00:00,BMFBOVESPA:VALE3,7.020193
+80623,2005-12-23 09:00:00,BMFBOVESPA:VALE3,6.95472
+80624,2005-12-26 09:00:00,BMFBOVESPA:VALE3,6.900159
+80625,2005-12-27 09:00:00,BMFBOVESPA:VALE3,6.93144
+80626,2005-12-28 09:00:00,BMFBOVESPA:VALE3,6.961995
+80627,2005-12-29 09:00:00,BMFBOVESPA:VALE3,6.947445
+80628,2006-01-02 09:00:00,BMFBOVESPA:VALE3,6.96927
+80629,2006-01-03 09:00:00,BMFBOVESPA:VALE3,7.245713
+80630,2006-01-04 09:00:00,BMFBOVESPA:VALE3,7.358471
+80631,2006-01-05 09:00:00,BMFBOVESPA:VALE3,7.347559
+80632,2006-01-06 09:00:00,BMFBOVESPA:VALE3,7.435584
+80633,2006-01-09 09:00:00,BMFBOVESPA:VALE3,7.420309
+80634,2006-01-10 09:00:00,BMFBOVESPA:VALE3,7.383933
+80635,2006-01-11 09:00:00,BMFBOVESPA:VALE3,7.667652
+80636,2006-01-12 09:00:00,BMFBOVESPA:VALE3,7.820423
+80637,2006-01-13 09:00:00,BMFBOVESPA:VALE3,7.799326
+80638,2006-01-16 09:00:00,BMFBOVESPA:VALE3,7.951369
+80639,2006-01-17 09:00:00,BMFBOVESPA:VALE3,7.857524
+80640,2006-01-18 09:00:00,BMFBOVESPA:VALE3,7.762223
+80641,2006-01-19 09:00:00,BMFBOVESPA:VALE3,8.003747
+80642,2006-01-20 09:00:00,BMFBOVESPA:VALE3,7.794962
+80643,2006-01-23 09:00:00,BMFBOVESPA:VALE3,7.682928
+80644,2006-01-24 09:00:00,BMFBOVESPA:VALE3,7.936819
+80645,2006-01-26 09:00:00,BMFBOVESPA:VALE3,8.030664
+80646,2006-01-27 09:00:00,BMFBOVESPA:VALE3,8.038667
+80647,2006-01-30 09:00:00,BMFBOVESPA:VALE3,8.067766
+80648,2006-01-31 09:00:00,BMFBOVESPA:VALE3,8.234359
+80649,2006-02-01 09:00:00,BMFBOVESPA:VALE3,8.198713
+80650,2006-02-02 09:00:00,BMFBOVESPA:VALE3,7.951369
+80651,2006-02-03 09:00:00,BMFBOVESPA:VALE3,7.834973
+80652,2006-02-06 09:00:00,BMFBOVESPA:VALE3,7.802236
+80653,2006-02-07 09:00:00,BMFBOVESPA:VALE3,7.551981
+80654,2006-02-08 09:00:00,BMFBOVESPA:VALE3,7.471231
+80655,2006-02-09 09:00:00,BMFBOVESPA:VALE3,7.562167
+80656,2006-02-10 09:00:00,BMFBOVESPA:VALE3,7.325735
+80657,2006-02-13 09:00:00,BMFBOVESPA:VALE3,7.133679
+80658,2006-02-14 09:00:00,BMFBOVESPA:VALE3,7.263899
+80659,2006-02-15 09:00:00,BMFBOVESPA:VALE3,7.413033
+80660,2006-02-16 09:00:00,BMFBOVESPA:VALE3,7.405759
+80661,2006-02-17 09:00:00,BMFBOVESPA:VALE3,7.296634
+80662,2006-02-20 10:00:00,BMFBOVESPA:VALE3,7.202064
+80663,2006-02-21 10:00:00,BMFBOVESPA:VALE3,7.341738
+80664,2006-02-22 10:00:00,BMFBOVESPA:VALE3,7.420309
+80665,2006-02-23 10:00:00,BMFBOVESPA:VALE3,7.500332
+80666,2006-02-24 10:00:00,BMFBOVESPA:VALE3,7.59854
+80667,2006-03-01 10:00:00,BMFBOVESPA:VALE3,7.427583
+80668,2006-03-02 10:00:00,BMFBOVESPA:VALE3,7.329371
+80669,2006-03-03 10:00:00,BMFBOVESPA:VALE3,7.339558
+80670,2006-03-06 10:00:00,BMFBOVESPA:VALE3,7.252987
+80671,2006-03-07 10:00:00,BMFBOVESPA:VALE3,6.997641
+80672,2006-03-08 10:00:00,BMFBOVESPA:VALE3,6.85287
+80673,2006-03-09 10:00:00,BMFBOVESPA:VALE3,6.647722
+80674,2006-03-10 10:00:00,BMFBOVESPA:VALE3,6.695009
+80675,2006-03-13 10:00:00,BMFBOVESPA:VALE3,6.751026
+80676,2006-03-14 10:00:00,BMFBOVESPA:VALE3,6.807769
+80677,2006-03-15 10:00:00,BMFBOVESPA:VALE3,6.946717
+80678,2006-03-16 10:00:00,BMFBOVESPA:VALE3,6.924894
+80679,2006-03-17 10:00:00,BMFBOVESPA:VALE3,6.947445
+80680,2006-03-20 10:00:00,BMFBOVESPA:VALE3,7.027468
+80681,2006-03-21 10:00:00,BMFBOVESPA:VALE3,6.948174
+80682,2006-03-22 10:00:00,BMFBOVESPA:VALE3,6.96927
+80683,2006-03-23 10:00:00,BMFBOVESPA:VALE3,6.97218
+80684,2006-03-24 10:00:00,BMFBOVESPA:VALE3,7.092942
+80685,2006-03-27 10:00:00,BMFBOVESPA:VALE3,7.260263
+80686,2006-03-28 10:00:00,BMFBOVESPA:VALE3,7.311186
+80687,2006-03-29 10:00:00,BMFBOVESPA:VALE3,7.478506
+80688,2006-03-30 10:00:00,BMFBOVESPA:VALE3,7.704025
+80689,2006-03-31 10:00:00,BMFBOVESPA:VALE3,7.682202
+80690,2006-04-03 10:00:00,BMFBOVESPA:VALE3,7.7113
+80691,2006-04-04 10:00:00,BMFBOVESPA:VALE3,7.634188
+80692,2006-04-05 10:00:00,BMFBOVESPA:VALE3,7.674926
+80693,2006-04-06 10:00:00,BMFBOVESPA:VALE3,7.7113
+80694,2006-04-07 10:00:00,BMFBOVESPA:VALE3,7.659649
+80695,2006-04-10 10:00:00,BMFBOVESPA:VALE3,7.594905
+80696,2006-04-11 10:00:00,BMFBOVESPA:VALE3,7.455955
+80697,2006-04-12 10:00:00,BMFBOVESPA:VALE3,7.47487
+80698,2006-04-13 10:00:00,BMFBOVESPA:VALE3,7.994054
+80699,2006-04-17 10:00:00,BMFBOVESPA:VALE3,8.088147
+80700,2006-04-18 10:00:00,BMFBOVESPA:VALE3,8.29422
+80701,2006-04-19 10:00:00,BMFBOVESPA:VALE3,8.242897
+80702,2006-04-20 10:00:00,BMFBOVESPA:VALE3,8.200126
+80703,2006-04-24 10:00:00,BMFBOVESPA:VALE3,8.446635
+80704,2006-04-25 10:00:00,BMFBOVESPA:VALE3,8.456744
+80705,2006-04-26 10:00:00,BMFBOVESPA:VALE3,8.59283
+80706,2006-04-27 10:00:00,BMFBOVESPA:VALE3,8.242897
+80707,2006-04-28 10:00:00,BMFBOVESPA:VALE3,8.322214
+80708,2006-05-02 10:00:00,BMFBOVESPA:VALE3,8.709475
+80709,2006-05-03 10:00:00,BMFBOVESPA:VALE3,8.674482
+80710,2006-05-04 10:00:00,BMFBOVESPA:VALE3,8.837008
+80711,2006-05-05 10:00:00,BMFBOVESPA:VALE3,8.958317
+80712,2006-05-08 10:00:00,BMFBOVESPA:VALE3,9.106066
+80713,2006-05-09 10:00:00,BMFBOVESPA:VALE3,9.330804
+80714,2006-05-10 10:00:00,BMFBOVESPA:VALE3,9.260816
+80715,2006-05-11 10:00:00,BMFBOVESPA:VALE3,9.11462
+80716,2006-05-12 10:00:00,BMFBOVESPA:VALE3,9.018973
+80717,2006-05-15 10:00:00,BMFBOVESPA:VALE3,8.709475
+80718,2006-05-16 10:00:00,BMFBOVESPA:VALE3,8.452856
+80719,2006-05-17 10:00:00,BMFBOVESPA:VALE3,8.359541
+80720,2006-05-18 10:00:00,BMFBOVESPA:VALE3,8.118477
+80721,2006-05-19 10:00:00,BMFBOVESPA:VALE3,8.228121
+80722,2006-05-22 10:00:00,BMFBOVESPA:VALE3,8.088989
+80723,2006-05-23 10:00:00,BMFBOVESPA:VALE3,8.036098
+80724,2006-05-24 10:00:00,BMFBOVESPA:VALE3,8.166766
+80725,2006-05-25 10:00:00,BMFBOVESPA:VALE3,8.477882
+80726,2006-05-26 10:00:00,BMFBOVESPA:VALE3,8.652107
+80727,2006-05-29 10:00:00,BMFBOVESPA:VALE3,8.55566
+80728,2006-05-30 10:00:00,BMFBOVESPA:VALE3,8.323879
+80729,2006-05-31 10:00:00,BMFBOVESPA:VALE3,8.197878
+80730,2006-06-01 10:00:00,BMFBOVESPA:VALE3,8.260101
+80731,2006-06-02 10:00:00,BMFBOVESPA:VALE3,8.378325
+80732,2006-06-05 10:00:00,BMFBOVESPA:VALE3,8.118544
+80733,2006-06-06 10:00:00,BMFBOVESPA:VALE3,7.855651
+80734,2006-06-07 10:00:00,BMFBOVESPA:VALE3,7.474535
+80735,2006-06-08 10:00:00,BMFBOVESPA:VALE3,7.521201
+80736,2006-06-09 10:00:00,BMFBOVESPA:VALE3,7.605204
+80737,2006-06-12 10:00:00,BMFBOVESPA:VALE3,7.342311
+80738,2006-06-13 10:00:00,BMFBOVESPA:VALE3,7.077864
+80739,2006-06-14 10:00:00,BMFBOVESPA:VALE3,7.312757
+80740,2006-06-16 10:00:00,BMFBOVESPA:VALE3,7.589649
+80741,2006-06-19 10:00:00,BMFBOVESPA:VALE3,7.388978
+80742,2006-06-20 10:00:00,BMFBOVESPA:VALE3,7.311201
+80743,2006-06-21 10:00:00,BMFBOVESPA:VALE3,7.732761
+80744,2006-06-22 10:00:00,BMFBOVESPA:VALE3,7.670538
+80745,2006-06-23 10:00:00,BMFBOVESPA:VALE3,7.653428
+80746,2006-06-26 10:00:00,BMFBOVESPA:VALE3,7.700093
+80747,2006-06-27 10:00:00,BMFBOVESPA:VALE3,7.561649
+80748,2006-06-28 10:00:00,BMFBOVESPA:VALE3,7.67676
+80749,2006-06-29 10:00:00,BMFBOVESPA:VALE3,7.995654
+80750,2006-06-30 10:00:00,BMFBOVESPA:VALE3,8.132542
+80751,2006-07-03 10:00:00,BMFBOVESPA:VALE3,8.33788
+80752,2006-07-04 10:00:00,BMFBOVESPA:VALE3,8.306769
+80753,2006-07-05 10:00:00,BMFBOVESPA:VALE3,8.02832
+80754,2006-07-06 10:00:00,BMFBOVESPA:VALE3,7.987875
+80755,2006-07-07 10:00:00,BMFBOVESPA:VALE3,7.97232
+80756,2006-07-10 10:00:00,BMFBOVESPA:VALE3,7.952097
+80757,2006-07-11 10:00:00,BMFBOVESPA:VALE3,7.956762
+80758,2006-07-12 10:00:00,BMFBOVESPA:VALE3,7.835429
+80759,2006-07-13 10:00:00,BMFBOVESPA:VALE3,7.69387
+80760,2006-07-14 10:00:00,BMFBOVESPA:VALE3,7.700093
+80761,2006-07-17 10:00:00,BMFBOVESPA:VALE3,7.443423
+80762,2006-07-18 10:00:00,BMFBOVESPA:VALE3,7.412314
+80763,2006-07-19 10:00:00,BMFBOVESPA:VALE3,7.917875
+80764,2006-07-20 10:00:00,BMFBOVESPA:VALE3,7.569425
+80765,2006-07-21 10:00:00,BMFBOVESPA:VALE3,7.396756
+80766,2006-07-24 10:00:00,BMFBOVESPA:VALE3,7.544536
+80767,2006-07-25 10:00:00,BMFBOVESPA:VALE3,7.762318
+80768,2006-07-26 10:00:00,BMFBOVESPA:VALE3,7.700093
+80769,2006-07-27 10:00:00,BMFBOVESPA:VALE3,7.796538
+80770,2006-07-28 10:00:00,BMFBOVESPA:VALE3,8.011209
+80771,2006-07-31 10:00:00,BMFBOVESPA:VALE3,7.86343
+80772,2006-08-01 10:00:00,BMFBOVESPA:VALE3,7.840097
+80773,2006-08-02 10:00:00,BMFBOVESPA:VALE3,7.93343
+80774,2006-08-03 10:00:00,BMFBOVESPA:VALE3,8.057876
+80775,2006-08-04 10:00:00,BMFBOVESPA:VALE3,8.182322
+80776,2006-08-07 10:00:00,BMFBOVESPA:VALE3,8.042321
+80777,2006-08-08 10:00:00,BMFBOVESPA:VALE3,7.964543
+80778,2006-08-09 10:00:00,BMFBOVESPA:VALE3,7.777874
+80779,2006-08-10 10:00:00,BMFBOVESPA:VALE3,7.668983
+80780,2006-08-11 10:00:00,BMFBOVESPA:VALE3,7.528981
+80781,2006-08-14 10:00:00,BMFBOVESPA:VALE3,7.396756
+80782,2006-08-15 10:00:00,BMFBOVESPA:VALE3,7.264532
+80783,2006-08-16 10:00:00,BMFBOVESPA:VALE3,7.457423
+80784,2006-08-17 10:00:00,BMFBOVESPA:VALE3,7.588093
+80785,2006-08-18 10:00:00,BMFBOVESPA:VALE3,7.521201
+80786,2006-08-21 10:00:00,BMFBOVESPA:VALE3,7.368757
+80787,2006-08-22 10:00:00,BMFBOVESPA:VALE3,7.217868
+80788,2006-08-23 10:00:00,BMFBOVESPA:VALE3,6.995419
+80789,2006-08-24 10:00:00,BMFBOVESPA:VALE3,7.007863
+80790,2006-08-25 10:00:00,BMFBOVESPA:VALE3,7.052974
+80791,2006-08-28 10:00:00,BMFBOVESPA:VALE3,7.171198
+80792,2006-08-29 10:00:00,BMFBOVESPA:VALE3,7.13231
+80793,2006-08-30 10:00:00,BMFBOVESPA:VALE3,7.178976
+80794,2006-08-31 10:00:00,BMFBOVESPA:VALE3,7.155643
+80795,2006-09-01 10:00:00,BMFBOVESPA:VALE3,7.43409
+80796,2006-09-04 10:00:00,BMFBOVESPA:VALE3,7.504093
+80797,2006-09-05 10:00:00,BMFBOVESPA:VALE3,7.513426
+80798,2006-09-06 10:00:00,BMFBOVESPA:VALE3,7.357868
+80799,2006-09-08 10:00:00,BMFBOVESPA:VALE3,7.250532
+80800,2006-09-11 10:00:00,BMFBOVESPA:VALE3,6.984531
+80801,2006-09-12 10:00:00,BMFBOVESPA:VALE3,6.925417
+80802,2006-09-13 10:00:00,BMFBOVESPA:VALE3,7.06231
+80803,2006-09-14 10:00:00,BMFBOVESPA:VALE3,7.01564
+80804,2006-09-15 10:00:00,BMFBOVESPA:VALE3,7.000085
+80805,2006-09-18 10:00:00,BMFBOVESPA:VALE3,7.031197
+80806,2006-09-19 10:00:00,BMFBOVESPA:VALE3,6.94875
+80807,2006-09-20 10:00:00,BMFBOVESPA:VALE3,6.828972
+80808,2006-09-21 10:00:00,BMFBOVESPA:VALE3,6.967419
+80809,2006-09-22 10:00:00,BMFBOVESPA:VALE3,6.852305
+80810,2006-09-25 10:00:00,BMFBOVESPA:VALE3,6.800972
+80811,2006-09-26 10:00:00,BMFBOVESPA:VALE3,7.05453
+80812,2006-09-27 10:00:00,BMFBOVESPA:VALE3,7.178976
+80813,2006-09-28 10:00:00,BMFBOVESPA:VALE3,7.231866
+80814,2006-09-29 10:00:00,BMFBOVESPA:VALE3,7.287867
+80815,2006-10-02 10:00:00,BMFBOVESPA:VALE3,7.379645
+80816,2006-10-03 10:00:00,BMFBOVESPA:VALE3,7.09342
+80817,2006-10-04 10:00:00,BMFBOVESPA:VALE3,7.365645
+80818,2006-10-05 10:00:00,BMFBOVESPA:VALE3,7.52587
+80819,2006-10-06 10:00:00,BMFBOVESPA:VALE3,7.483869
+80820,2006-10-09 10:00:00,BMFBOVESPA:VALE3,7.623869
+80821,2006-10-10 10:00:00,BMFBOVESPA:VALE3,7.742095
+80822,2006-10-11 10:00:00,BMFBOVESPA:VALE3,7.82454
+80823,2006-10-13 10:00:00,BMFBOVESPA:VALE3,7.89454
+80824,2006-10-16 10:00:00,BMFBOVESPA:VALE3,8.087434
+80825,2006-10-17 10:00:00,BMFBOVESPA:VALE3,7.931875
+80826,2006-10-18 10:00:00,BMFBOVESPA:VALE3,7.966097
+80827,2006-10-19 10:00:00,BMFBOVESPA:VALE3,8.096766
+80828,2006-10-20 10:00:00,BMFBOVESPA:VALE3,8.314479
+80829,2006-10-23 10:00:00,BMFBOVESPA:VALE3,8.403377
+80830,2006-10-24 10:00:00,BMFBOVESPA:VALE3,8.792917
+80831,2006-10-25 10:00:00,BMFBOVESPA:VALE3,8.889896
+80832,2006-10-26 10:00:00,BMFBOVESPA:VALE3,8.85757
+80833,2006-10-27 10:00:00,BMFBOVESPA:VALE3,8.80908
+80834,2006-10-30 10:00:00,BMFBOVESPA:VALE3,8.679773
+80835,2006-10-31 10:00:00,BMFBOVESPA:VALE3,8.752508
+80836,2006-11-01 10:00:00,BMFBOVESPA:VALE3,9.003041
+80837,2006-11-03 10:00:00,BMFBOVESPA:VALE3,9.116187
+80838,2006-11-06 09:00:00,BMFBOVESPA:VALE3,9.373186
+80839,2006-11-07 09:00:00,BMFBOVESPA:VALE3,9.271356
+80840,2006-11-08 09:00:00,BMFBOVESPA:VALE3,9.261657
+80841,2006-11-09 09:00:00,BMFBOVESPA:VALE3,9.536436
+80842,2006-11-10 09:00:00,BMFBOVESPA:VALE3,9.374801
+80843,2006-11-13 09:00:00,BMFBOVESPA:VALE3,9.18084
+80844,2006-11-14 09:00:00,BMFBOVESPA:VALE3,9.205083
+80845,2006-11-16 09:00:00,BMFBOVESPA:VALE3,9.18084
+80846,2006-11-17 09:00:00,BMFBOVESPA:VALE3,9.211551
+80847,2006-11-21 09:00:00,BMFBOVESPA:VALE3,9.405511
+80848,2006-11-22 09:00:00,BMFBOVESPA:VALE3,9.504109
+80849,2006-11-23 09:00:00,BMFBOVESPA:VALE3,9.51219
+80850,2006-11-24 09:00:00,BMFBOVESPA:VALE3,9.520272
+80851,2006-11-27 09:00:00,BMFBOVESPA:VALE3,9.455618
+80852,2006-11-28 09:00:00,BMFBOVESPA:VALE3,9.392583
+80853,2006-11-29 09:00:00,BMFBOVESPA:VALE3,9.69807
+80854,2006-11-30 09:00:00,BMFBOVESPA:VALE3,9.652812
+80855,2006-12-01 09:00:00,BMFBOVESPA:VALE3,9.487946
+80856,2006-12-04 09:00:00,BMFBOVESPA:VALE3,9.955069
+80857,2006-12-05 09:00:00,BMFBOVESPA:VALE3,10.25571
+80858,2006-12-06 09:00:00,BMFBOVESPA:VALE3,10.231464
+80859,2006-12-07 09:00:00,BMFBOVESPA:VALE3,10.132868
+80860,2006-12-08 09:00:00,BMFBOVESPA:VALE3,10.053665
+80861,2006-12-11 09:00:00,BMFBOVESPA:VALE3,10.199136
+80862,2006-12-12 09:00:00,BMFBOVESPA:VALE3,10.102158
+80863,2006-12-13 09:00:00,BMFBOVESPA:VALE3,10.094073
+80864,2006-12-14 09:00:00,BMFBOVESPA:VALE3,10.376933
+80865,2006-12-15 09:00:00,BMFBOVESPA:VALE3,10.328445
+80866,2006-12-18 09:00:00,BMFBOVESPA:VALE3,10.199136
+80867,2006-12-19 09:00:00,BMFBOVESPA:VALE3,10.2153
+80868,2006-12-20 09:00:00,BMFBOVESPA:VALE3,10.165193
+80869,2006-12-21 09:00:00,BMFBOVESPA:VALE3,10.11832
+80870,2006-12-22 09:00:00,BMFBOVESPA:VALE3,10.134483
+80871,2006-12-26 09:00:00,BMFBOVESPA:VALE3,10.152264
+80872,2006-12-27 09:00:00,BMFBOVESPA:VALE3,10.393099
+80873,2006-12-28 09:00:00,BMFBOVESPA:VALE3,10.296118
+80874,2007-01-02 09:00:00,BMFBOVESPA:VALE3,10.570896
+80875,2007-01-03 09:00:00,BMFBOVESPA:VALE3,10.053665
+80876,2007-01-04 09:00:00,BMFBOVESPA:VALE3,9.892032
+80877,2007-01-05 09:00:00,BMFBOVESPA:VALE3,9.471783
+80878,2007-01-08 09:00:00,BMFBOVESPA:VALE3,9.827377
+80879,2007-01-09 09:00:00,BMFBOVESPA:VALE3,9.576844
+80880,2007-01-10 09:00:00,BMFBOVESPA:VALE3,9.940523
+80881,2007-01-11 09:00:00,BMFBOVESPA:VALE3,10.001943
+80882,2007-01-12 09:00:00,BMFBOVESPA:VALE3,10.279955
+80883,2007-01-15 09:00:00,BMFBOVESPA:VALE3,10.279955
+80884,2007-01-16 09:00:00,BMFBOVESPA:VALE3,10.150645
+80885,2007-01-17 09:00:00,BMFBOVESPA:VALE3,10.199136
+80886,2007-01-18 09:00:00,BMFBOVESPA:VALE3,10.142565
+80887,2007-01-19 09:00:00,BMFBOVESPA:VALE3,10.460985
+80888,2007-01-22 09:00:00,BMFBOVESPA:VALE3,10.608073
+80889,2007-01-23 09:00:00,BMFBOVESPA:VALE3,11.144699
+80890,2007-01-24 09:00:00,BMFBOVESPA:VALE3,11.531004
+80891,2007-01-26 09:00:00,BMFBOVESPA:VALE3,11.379069
+80892,2007-01-29 09:00:00,BMFBOVESPA:VALE3,11.233597
+80893,2007-01-30 09:00:00,BMFBOVESPA:VALE3,11.24168
+80894,2007-01-31 09:00:00,BMFBOVESPA:VALE3,11.492212
+80895,2007-02-01 09:00:00,BMFBOVESPA:VALE3,11.532623
+80896,2007-02-02 09:00:00,BMFBOVESPA:VALE3,11.508378
+80897,2007-02-05 09:00:00,BMFBOVESPA:VALE3,11.451805
+80898,2007-02-06 09:00:00,BMFBOVESPA:VALE3,11.734664
+80899,2007-02-07 09:00:00,BMFBOVESPA:VALE3,11.443723
+80900,2007-02-08 09:00:00,BMFBOVESPA:VALE3,11.505143
+80901,2007-02-09 09:00:00,BMFBOVESPA:VALE3,11.314415
+80902,2007-02-12 09:00:00,BMFBOVESPA:VALE3,11.257842
+80903,2007-02-13 09:00:00,BMFBOVESPA:VALE3,11.815482
+80904,2007-02-14 09:00:00,BMFBOVESPA:VALE3,12.138751
+80905,2007-02-15 09:00:00,BMFBOVESPA:VALE3,12.227652
+80906,2007-02-16 09:00:00,BMFBOVESPA:VALE3,12.17108
+80907,2007-02-21 09:00:00,BMFBOVESPA:VALE3,12.348877
+80908,2007-02-22 09:00:00,BMFBOVESPA:VALE3,12.428077
+80909,2007-02-23 09:00:00,BMFBOVESPA:VALE3,12.38767
+80910,2007-02-26 10:00:00,BMFBOVESPA:VALE3,12.397363
+80911,2007-02-27 10:00:00,BMFBOVESPA:VALE3,11.369369
+80912,2007-02-28 10:00:00,BMFBOVESPA:VALE3,11.720119
+80913,2007-03-01 10:00:00,BMFBOVESPA:VALE3,11.437259
+80914,2007-03-02 10:00:00,BMFBOVESPA:VALE3,11.225516
+80915,2007-03-05 10:00:00,BMFBOVESPA:VALE3,10.911945
+80916,2007-03-06 10:00:00,BMFBOVESPA:VALE3,11.702337
+80917,2007-03-07 10:00:00,BMFBOVESPA:VALE3,11.686179
+80918,2007-03-08 10:00:00,BMFBOVESPA:VALE3,11.721733
+80919,2007-03-09 10:00:00,BMFBOVESPA:VALE3,11.863973
+80920,2007-03-12 10:00:00,BMFBOVESPA:VALE3,12.02399
+80921,2007-03-13 10:00:00,BMFBOVESPA:VALE3,11.590811
+80922,2007-03-14 10:00:00,BMFBOVESPA:VALE3,11.847809
+80923,2007-03-15 10:00:00,BMFBOVESPA:VALE3,12.098341
+80924,2007-03-16 10:00:00,BMFBOVESPA:VALE3,11.94479
+80925,2007-03-19 10:00:00,BMFBOVESPA:VALE3,12.268061
+80926,2007-03-20 10:00:00,BMFBOVESPA:VALE3,12.213103
+80927,2007-03-21 10:00:00,BMFBOVESPA:VALE3,12.332714
+80928,2007-03-22 10:00:00,BMFBOVESPA:VALE3,12.261591
+80929,2007-03-23 10:00:00,BMFBOVESPA:VALE3,12.259975
+80930,2007-03-26 10:00:00,BMFBOVESPA:VALE3,12.445857
+80931,2007-03-27 10:00:00,BMFBOVESPA:VALE3,12.285837
+80932,2007-03-28 10:00:00,BMFBOVESPA:VALE3,11.97873
+80933,2007-03-29 10:00:00,BMFBOVESPA:VALE3,12.17108
+80934,2007-03-30 10:00:00,BMFBOVESPA:VALE3,12.332714
+80935,2007-04-02 10:00:00,BMFBOVESPA:VALE3,12.358577
+80936,2007-04-03 10:00:00,BMFBOVESPA:VALE3,12.761044
+80937,2007-04-04 10:00:00,BMFBOVESPA:VALE3,13.011576
+80938,2007-04-05 10:00:00,BMFBOVESPA:VALE3,13.076231
+80939,2007-04-09 10:00:00,BMFBOVESPA:VALE3,13.076231
+80940,2007-04-10 10:00:00,BMFBOVESPA:VALE3,13.173212
+80941,2007-04-11 10:00:00,BMFBOVESPA:VALE3,13.254028
+80942,2007-04-12 10:00:00,BMFBOVESPA:VALE3,13.415663
+80943,2007-04-13 10:00:00,BMFBOVESPA:VALE3,13.428595
+80944,2007-04-16 10:00:00,BMFBOVESPA:VALE3,13.810053
+80945,2007-04-17 10:00:00,BMFBOVESPA:VALE3,13.884404
+80946,2007-04-18 10:00:00,BMFBOVESPA:VALE3,14.040249
+80947,2007-04-19 10:00:00,BMFBOVESPA:VALE3,13.872431
+80948,2007-04-20 10:00:00,BMFBOVESPA:VALE3,14.123328
+80949,2007-04-23 10:00:00,BMFBOVESPA:VALE3,14.198099
+80950,2007-04-24 10:00:00,BMFBOVESPA:VALE3,14.173174
+80951,2007-04-25 10:00:00,BMFBOVESPA:VALE3,14.214716
+80952,2007-04-26 10:00:00,BMFBOVESPA:VALE3,13.923942
+80953,2007-04-27 10:00:00,BMFBOVESPA:VALE3,13.930586
+80954,2007-04-30 10:00:00,BMFBOVESPA:VALE3,13.95717
+80955,2007-05-02 10:00:00,BMFBOVESPA:VALE3,14.033603
+80956,2007-05-03 10:00:00,BMFBOVESPA:VALE3,14.422411
+80957,2007-05-04 10:00:00,BMFBOVESPA:VALE3,14.861061
+80958,2007-05-07 10:00:00,BMFBOVESPA:VALE3,14.571951
+80959,2007-05-08 10:00:00,BMFBOVESPA:VALE3,14.397487
+80960,2007-05-09 10:00:00,BMFBOVESPA:VALE3,15.022236
+80961,2007-05-10 10:00:00,BMFBOVESPA:VALE3,14.679954
+80962,2007-05-11 10:00:00,BMFBOVESPA:VALE3,14.904264
+80963,2007-05-14 10:00:00,BMFBOVESPA:VALE3,14.547028
+80964,2007-05-15 10:00:00,BMFBOVESPA:VALE3,14.505489
+80965,2007-05-16 10:00:00,BMFBOVESPA:VALE3,14.738108
+80966,2007-05-17 10:00:00,BMFBOVESPA:VALE3,14.555335
+80967,2007-05-18 10:00:00,BMFBOVESPA:VALE3,14.72149
+80968,2007-05-21 10:00:00,BMFBOVESPA:VALE3,14.566967
+80969,2007-05-22 10:00:00,BMFBOVESPA:VALE3,14.472255
+80970,2007-05-23 10:00:00,BMFBOVESPA:VALE3,14.256252
+80971,2007-05-24 10:00:00,BMFBOVESPA:VALE3,13.791015
+80972,2007-05-25 10:00:00,BMFBOVESPA:VALE3,14.090098
+80973,2007-05-28 10:00:00,BMFBOVESPA:VALE3,14.254593
+80974,2007-05-29 10:00:00,BMFBOVESPA:VALE3,14.040249
+80975,2007-05-30 10:00:00,BMFBOVESPA:VALE3,14.291146
+80976,2007-05-31 10:00:00,BMFBOVESPA:VALE3,14.458966
+80977,2007-06-01 10:00:00,BMFBOVESPA:VALE3,14.895959
+80978,2007-06-04 10:00:00,BMFBOVESPA:VALE3,15.00396
+80979,2007-06-05 10:00:00,BMFBOVESPA:VALE3,15.013927
+80980,2007-06-06 10:00:00,BMFBOVESPA:VALE3,14.638412
+80981,2007-06-08 10:00:00,BMFBOVESPA:VALE3,14.447333
+80982,2007-06-11 10:00:00,BMFBOVESPA:VALE3,14.553674
+80983,2007-06-12 10:00:00,BMFBOVESPA:VALE3,14.100067
+80984,2007-06-13 10:00:00,BMFBOVESPA:VALE3,14.480562
+80985,2007-06-14 10:00:00,BMFBOVESPA:VALE3,14.646722
+80986,2007-06-15 10:00:00,BMFBOVESPA:VALE3,14.872696
+80987,2007-06-18 10:00:00,BMFBOVESPA:VALE3,15.103657
+80988,2007-06-19 10:00:00,BMFBOVESPA:VALE3,14.53706
+80989,2007-06-20 10:00:00,BMFBOVESPA:VALE3,14.447333
+80990,2007-06-21 10:00:00,BMFBOVESPA:VALE3,14.638412
+80991,2007-06-22 10:00:00,BMFBOVESPA:VALE3,14.588568
+80992,2007-06-25 10:00:00,BMFBOVESPA:VALE3,14.455641
+80993,2007-06-26 10:00:00,BMFBOVESPA:VALE3,14.123328
+80994,2007-06-27 10:00:00,BMFBOVESPA:VALE3,14.362594
+80995,2007-06-28 10:00:00,BMFBOVESPA:VALE3,14.023634
+80996,2007-06-29 10:00:00,BMFBOVESPA:VALE3,14.319392
+80997,2007-07-02 10:00:00,BMFBOVESPA:VALE3,14.713186
+80998,2007-07-03 10:00:00,BMFBOVESPA:VALE3,14.753062
+80999,2007-07-04 10:00:00,BMFBOVESPA:VALE3,14.92088
+81000,2007-07-05 10:00:00,BMFBOVESPA:VALE3,15.078728
+81001,2007-07-06 10:00:00,BMFBOVESPA:VALE3,15.251535
+81002,2007-07-10 10:00:00,BMFBOVESPA:VALE3,15.161806
+81003,2007-07-11 10:00:00,BMFBOVESPA:VALE3,15.517384
+81004,2007-07-12 10:00:00,BMFBOVESPA:VALE3,16.251795
+81005,2007-07-13 10:00:00,BMFBOVESPA:VALE3,16.07567
+81006,2007-07-16 10:00:00,BMFBOVESPA:VALE3,15.826435
+81007,2007-07-17 10:00:00,BMFBOVESPA:VALE3,15.824776
+81008,2007-07-18 10:00:00,BMFBOVESPA:VALE3,15.784898
+81009,2007-07-19 10:00:00,BMFBOVESPA:VALE3,15.992591
+81010,2007-07-20 10:00:00,BMFBOVESPA:VALE3,15.784898
+81011,2007-07-23 10:00:00,BMFBOVESPA:VALE3,16.183672
+81012,2007-07-24 10:00:00,BMFBOVESPA:VALE3,15.784898
+81013,2007-07-25 10:00:00,BMFBOVESPA:VALE3,15.552278
+81014,2007-07-26 10:00:00,BMFBOVESPA:VALE3,15.120272
+81015,2007-07-27 10:00:00,BMFBOVESPA:VALE3,14.784633
+81016,2007-07-30 10:00:00,BMFBOVESPA:VALE3,15.223286
+81017,2007-07-31 10:00:00,BMFBOVESPA:VALE3,15.419351
+81018,2007-08-01 10:00:00,BMFBOVESPA:VALE3,15.203345
+81019,2007-08-02 10:00:00,BMFBOVESPA:VALE3,15.377812
+81020,2007-08-03 10:00:00,BMFBOVESPA:VALE3,14.704876
+81021,2007-08-06 10:00:00,BMFBOVESPA:VALE3,14.713186
+81022,2007-08-07 10:00:00,BMFBOVESPA:VALE3,15.035527
+81023,2007-08-08 10:00:00,BMFBOVESPA:VALE3,15.372828
+81024,2007-08-09 10:00:00,BMFBOVESPA:VALE3,14.937495
+81025,2007-08-10 10:00:00,BMFBOVESPA:VALE3,14.510472
+81026,2007-08-13 10:00:00,BMFBOVESPA:VALE3,14.596876
+81027,2007-08-14 10:00:00,BMFBOVESPA:VALE3,13.95551
+81028,2007-08-15 10:00:00,BMFBOVESPA:VALE3,13.373959
+81029,2007-08-16 10:00:00,BMFBOVESPA:VALE3,13.207803
+81030,2007-08-17 10:00:00,BMFBOVESPA:VALE3,13.375623
+81031,2007-08-20 10:00:00,BMFBOVESPA:VALE3,13.486949
+81032,2007-08-21 10:00:00,BMFBOVESPA:VALE3,13.799322
+81033,2007-08-22 10:00:00,BMFBOVESPA:VALE3,14.663337
+81034,2007-08-23 10:00:00,BMFBOVESPA:VALE3,14.937495
+81035,2007-08-24 10:00:00,BMFBOVESPA:VALE3,15.397749
+81036,2007-08-27 10:00:00,BMFBOVESPA:VALE3,15.784898
+81037,2007-08-28 10:00:00,BMFBOVESPA:VALE3,15.03719
+81038,2007-08-29 10:00:00,BMFBOVESPA:VALE3,15.585507
+81039,2007-08-30 10:00:00,BMFBOVESPA:VALE3,15.651971
+81040,2007-08-31 10:00:00,BMFBOVESPA:VALE3,16.113885
+81041,2007-09-03 10:00:00,BMFBOVESPA:VALE3,16.270076
+81042,2007-09-04 10:00:00,BMFBOVESPA:VALE3,16.615679
+81043,2007-09-05 10:00:00,BMFBOVESPA:VALE3,16.233518
+81044,2007-09-06 10:00:00,BMFBOVESPA:VALE3,16.78516
+81045,2007-09-10 10:00:00,BMFBOVESPA:VALE3,16.283368
+81046,2007-09-11 10:00:00,BMFBOVESPA:VALE3,16.745283
+81047,2007-09-12 10:00:00,BMFBOVESPA:VALE3,16.861593
+81048,2007-09-13 10:00:00,BMFBOVESPA:VALE3,17.463079
+81049,2007-09-14 10:00:00,BMFBOVESPA:VALE3,17.051012
+81050,2007-09-17 10:00:00,BMFBOVESPA:VALE3,17.23046
+81051,2007-09-18 10:00:00,BMFBOVESPA:VALE3,18.34039
+81052,2007-09-19 10:00:00,BMFBOVESPA:VALE3,18.55639
+81053,2007-09-20 10:00:00,BMFBOVESPA:VALE3,18.709252
+81054,2007-09-21 10:00:00,BMFBOVESPA:VALE3,18.842179
+81055,2007-09-24 10:00:00,BMFBOVESPA:VALE3,19.706197
+81056,2007-09-25 10:00:00,BMFBOVESPA:VALE3,19.789273
+81057,2007-09-26 10:00:00,BMFBOVESPA:VALE3,20.144851
+81058,2007-09-27 10:00:00,BMFBOVESPA:VALE3,20.98228
+81059,2007-09-28 10:00:00,BMFBOVESPA:VALE3,20.586829
+81060,2007-10-01 10:00:00,BMFBOVESPA:VALE3,21.799771
+81061,2007-10-02 10:00:00,BMFBOVESPA:VALE3,21.600385
+81062,2007-10-03 10:00:00,BMFBOVESPA:VALE3,19.972046
+81063,2007-10-04 10:00:00,BMFBOVESPA:VALE3,19.34065
+81064,2007-10-05 10:00:00,BMFBOVESPA:VALE3,20.118266
+81065,2007-10-08 10:00:00,BMFBOVESPA:VALE3,20.154823
+81066,2007-10-09 10:00:00,BMFBOVESPA:VALE3,20.659938
+81067,2007-10-10 10:00:00,BMFBOVESPA:VALE3,20.404057
+81068,2007-10-11 10:00:00,BMFBOVESPA:VALE3,20.470517
+81069,2007-10-15 09:00:00,BMFBOVESPA:VALE3,21.135145
+81070,2007-10-16 09:00:00,BMFBOVESPA:VALE3,20.606766
+81071,2007-10-17 09:00:00,BMFBOVESPA:VALE3,20.935757
+81072,2007-10-18 09:00:00,BMFBOVESPA:VALE3,21.135145
+81073,2007-10-19 09:00:00,BMFBOVESPA:VALE3,20.091203
+81074,2007-10-22 09:00:00,BMFBOVESPA:VALE3,19.889041
+81075,2007-10-23 09:00:00,BMFBOVESPA:VALE3,20.502254
+81076,2007-10-24 09:00:00,BMFBOVESPA:VALE3,19.878932
+81077,2007-10-25 09:00:00,BMFBOVESPA:VALE3,20.148476
+81078,2007-10-26 09:00:00,BMFBOVESPA:VALE3,21.203072
+81079,2007-10-29 09:00:00,BMFBOVESPA:VALE3,22.102678
+81080,2007-10-30 09:00:00,BMFBOVESPA:VALE3,21.543374
+81081,2007-10-31 09:00:00,BMFBOVESPA:VALE3,21.900521
+81082,2007-11-01 09:00:00,BMFBOVESPA:VALE3,21.593912
+81083,2007-11-05 09:00:00,BMFBOVESPA:VALE3,20.758327
+81084,2007-11-06 09:00:00,BMFBOVESPA:VALE3,21.769116
+81085,2007-11-07 09:00:00,BMFBOVESPA:VALE3,21.418709
+81086,2007-11-08 09:00:00,BMFBOVESPA:VALE3,21.260351
+81087,2007-11-09 09:00:00,BMFBOVESPA:VALE3,21.462512
+81088,2007-11-12 09:00:00,BMFBOVESPA:VALE3,20.313575
+81089,2007-11-13 09:00:00,BMFBOVESPA:VALE3,20.519102
+81090,2007-11-14 09:00:00,BMFBOVESPA:VALE3,21.361429
+81091,2007-11-16 09:00:00,BMFBOVESPA:VALE3,20.889726
+81092,2007-11-19 09:00:00,BMFBOVESPA:VALE3,20.0474
+81093,2007-11-21 09:00:00,BMFBOVESPA:VALE3,19.390382
+81094,2007-11-22 09:00:00,BMFBOVESPA:VALE3,19.710467
+81095,2007-11-23 09:00:00,BMFBOVESPA:VALE3,19.727313
+81096,2007-11-26 09:00:00,BMFBOVESPA:VALE3,19.373539
+81097,2007-11-27 09:00:00,BMFBOVESPA:VALE3,19.137687
+81098,2007-11-28 09:00:00,BMFBOVESPA:VALE3,20.330421
+81099,2007-11-29 09:00:00,BMFBOVESPA:VALE3,20.670722
+81100,2007-11-30 09:00:00,BMFBOVESPA:VALE3,21.12558
+81101,2007-12-03 09:00:00,BMFBOVESPA:VALE3,20.957114
+81102,2007-12-04 09:00:00,BMFBOVESPA:VALE3,20.994178
+81103,2007-12-05 09:00:00,BMFBOVESPA:VALE3,21.327737
+81104,2007-12-06 09:00:00,BMFBOVESPA:VALE3,21.748904
+81105,2007-12-07 09:00:00,BMFBOVESPA:VALE3,21.395125
+81106,2007-12-10 09:00:00,BMFBOVESPA:VALE3,21.395125
+81107,2007-12-11 09:00:00,BMFBOVESPA:VALE3,20.83919
+81108,2007-12-12 09:00:00,BMFBOVESPA:VALE3,20.569643
+81109,2007-12-13 09:00:00,BMFBOVESPA:VALE3,19.76101
+81110,2007-12-14 09:00:00,BMFBOVESPA:VALE3,19.777854
+81111,2007-12-17 09:00:00,BMFBOVESPA:VALE3,19.087146
+81112,2007-12-18 09:00:00,BMFBOVESPA:VALE3,19.339845
+81113,2007-12-19 09:00:00,BMFBOVESPA:VALE3,19.619499
+81114,2007-12-20 09:00:00,BMFBOVESPA:VALE3,19.926103
+81115,2007-12-21 09:00:00,BMFBOVESPA:VALE3,20.151848
+81116,2007-12-26 09:00:00,BMFBOVESPA:VALE3,20.515734
+81117,2007-12-27 09:00:00,BMFBOVESPA:VALE3,20.08109
+81118,2007-12-28 09:00:00,BMFBOVESPA:VALE3,19.983383
+81119,2008-01-02 09:00:00,BMFBOVESPA:VALE3,19.508309
+81120,2008-01-03 09:00:00,BMFBOVESPA:VALE3,19.60939
+81121,2008-01-04 09:00:00,BMFBOVESPA:VALE3,18.901832
+81122,2008-01-07 09:00:00,BMFBOVESPA:VALE3,18.564901
+81123,2008-01-08 09:00:00,BMFBOVESPA:VALE3,18.935529
+81124,2008-01-09 09:00:00,BMFBOVESPA:VALE3,18.733368
+81125,2008-01-10 09:00:00,BMFBOVESPA:VALE3,19.141054
+81126,2008-01-11 09:00:00,BMFBOVESPA:VALE3,18.901832
+81127,2008-01-14 09:00:00,BMFBOVESPA:VALE3,18.868142
+81128,2008-01-15 09:00:00,BMFBOVESPA:VALE3,18.160585
+81129,2008-01-16 09:00:00,BMFBOVESPA:VALE3,17.32163
+81130,2008-01-17 09:00:00,BMFBOVESPA:VALE3,17.200331
+81131,2008-01-18 09:00:00,BMFBOVESPA:VALE3,17.382274
+81132,2008-01-21 09:00:00,BMFBOVESPA:VALE3,15.572954
+81133,2008-01-22 09:00:00,BMFBOVESPA:VALE3,16.03792
+81134,2008-01-23 09:00:00,BMFBOVESPA:VALE3,15.161898
+81135,2008-01-24 09:00:00,BMFBOVESPA:VALE3,16.886985
+81136,2008-01-28 09:00:00,BMFBOVESPA:VALE3,16.930784
+81137,2008-01-29 09:00:00,BMFBOVESPA:VALE3,17.210441
+81138,2008-01-30 09:00:00,BMFBOVESPA:VALE3,17.65182
+81139,2008-01-31 09:00:00,BMFBOVESPA:VALE3,17.463139
+81140,2008-02-01 09:00:00,BMFBOVESPA:VALE3,18.497519
+81141,2008-02-06 09:00:00,BMFBOVESPA:VALE3,17.89441
+81142,2008-02-07 09:00:00,BMFBOVESPA:VALE3,17.655189
+81143,2008-02-08 09:00:00,BMFBOVESPA:VALE3,18.025815
+81144,2008-02-11 09:00:00,BMFBOVESPA:VALE3,18.699676
+81145,2008-02-12 09:00:00,BMFBOVESPA:VALE3,18.837814
+81146,2008-02-13 09:00:00,BMFBOVESPA:VALE3,19.134317
+81147,2008-02-14 09:00:00,BMFBOVESPA:VALE3,18.972588
+81148,2008-02-15 09:00:00,BMFBOVESPA:VALE3,18.605337
+81149,2008-02-18 10:00:00,BMFBOVESPA:VALE3,19.403862
+81150,2008-02-19 10:00:00,BMFBOVESPA:VALE3,19.511681
+81151,2008-02-20 10:00:00,BMFBOVESPA:VALE3,20.215867
+81152,2008-02-21 10:00:00,BMFBOVESPA:VALE3,20.148476
+81153,2008-02-22 10:00:00,BMFBOVESPA:VALE3,20.451718
+81154,2008-02-25 10:00:00,BMFBOVESPA:VALE3,20.451718
+81155,2008-02-26 10:00:00,BMFBOVESPA:VALE3,20.451718
+81156,2008-02-27 10:00:00,BMFBOVESPA:VALE3,20.387701
+81157,2008-02-28 10:00:00,BMFBOVESPA:VALE3,21.058191
+81158,2008-02-29 10:00:00,BMFBOVESPA:VALE3,19.764376
+81159,2008-03-03 10:00:00,BMFBOVESPA:VALE3,19.643082
+81160,2008-03-04 10:00:00,BMFBOVESPA:VALE3,19.225288
+81161,2008-03-05 10:00:00,BMFBOVESPA:VALE3,19.801438
+81162,2008-03-06 10:00:00,BMFBOVESPA:VALE3,19.282565
+81163,2008-03-07 10:00:00,BMFBOVESPA:VALE3,18.874879
+81164,2008-03-10 10:00:00,BMFBOVESPA:VALE3,18.362746
+81165,2008-03-11 10:00:00,BMFBOVESPA:VALE3,19.117472
+81166,2008-03-12 10:00:00,BMFBOVESPA:VALE3,19.306153
+81167,2008-03-13 10:00:00,BMFBOVESPA:VALE3,19.407231
+81168,2008-03-14 10:00:00,BMFBOVESPA:VALE3,19.845238
+81169,2008-03-17 10:00:00,BMFBOVESPA:VALE3,18.642396
+81170,2008-03-18 10:00:00,BMFBOVESPA:VALE3,19.232026
+81171,2008-03-19 10:00:00,BMFBOVESPA:VALE3,17.911257
+81172,2008-03-20 10:00:00,BMFBOVESPA:VALE3,17.766376
+81173,2008-03-24 10:00:00,BMFBOVESPA:VALE3,18.68283
+81174,2008-03-25 10:00:00,BMFBOVESPA:VALE3,19.21181
+81175,2008-03-26 10:00:00,BMFBOVESPA:VALE3,20.050767
+81176,2008-03-27 10:00:00,BMFBOVESPA:VALE3,20.131633
+81177,2008-03-28 10:00:00,BMFBOVESPA:VALE3,20.148476
+81178,2008-03-31 10:00:00,BMFBOVESPA:VALE3,20.384329
+81179,2008-04-01 10:00:00,BMFBOVESPA:VALE3,20.805496
+81180,2008-04-02 10:00:00,BMFBOVESPA:VALE3,20.58649
+81181,2008-04-03 10:00:00,BMFBOVESPA:VALE3,20.845925
+81182,2008-04-04 10:00:00,BMFBOVESPA:VALE3,21.061558
+81183,2008-04-07 10:00:00,BMFBOVESPA:VALE3,21.027868
+81184,2008-04-08 10:00:00,BMFBOVESPA:VALE3,21.12558
+81185,2008-04-09 10:00:00,BMFBOVESPA:VALE3,20.754952
+81186,2008-04-10 10:00:00,BMFBOVESPA:VALE3,20.62355
+81187,2008-04-11 10:00:00,BMFBOVESPA:VALE3,20.572603
+81188,2008-04-14 10:00:00,BMFBOVESPA:VALE3,20.302228
+81189,2008-04-15 10:00:00,BMFBOVESPA:VALE3,20.79849
+81190,2008-04-16 10:00:00,BMFBOVESPA:VALE3,21.428227
+81191,2008-04-17 10:00:00,BMFBOVESPA:VALE3,21.441918
+81192,2008-04-18 10:00:00,BMFBOVESPA:VALE3,21.630157
+81193,2008-04-22 10:00:00,BMFBOVESPA:VALE3,22.335188
+81194,2008-04-23 10:00:00,BMFBOVESPA:VALE3,22.177754
+81195,2008-04-24 10:00:00,BMFBOVESPA:VALE3,21.305017
+81196,2008-04-25 10:00:00,BMFBOVESPA:VALE3,21.561705
+81197,2008-04-28 10:00:00,BMFBOVESPA:VALE3,21.856037
+81198,2008-04-29 10:00:00,BMFBOVESPA:VALE3,21.32213
+81199,2008-04-30 10:00:00,BMFBOVESPA:VALE3,22.465241
+81200,2008-05-02 10:00:00,BMFBOVESPA:VALE3,22.383104
+81201,2008-05-05 10:00:00,BMFBOVESPA:VALE3,22.793803
+81202,2008-05-06 10:00:00,BMFBOVESPA:VALE3,23.211342
+81203,2008-05-07 10:00:00,BMFBOVESPA:VALE3,22.571337
+81204,2008-05-08 10:00:00,BMFBOVESPA:VALE3,22.841716
+81205,2008-05-09 10:00:00,BMFBOVESPA:VALE3,22.728771
+81206,2008-05-12 10:00:00,BMFBOVESPA:VALE3,23.036798
+81207,2008-05-13 10:00:00,BMFBOVESPA:VALE3,23.10183
+81208,2008-05-14 10:00:00,BMFBOVESPA:VALE3,23.019686
+81209,2008-05-15 10:00:00,BMFBOVESPA:VALE3,23.820554
+81210,2008-05-16 10:00:00,BMFBOVESPA:VALE3,24.672748
+81211,2008-05-19 10:00:00,BMFBOVESPA:VALE3,24.470823
+81212,2008-05-20 10:00:00,BMFBOVESPA:VALE3,24.470823
+81213,2008-05-21 10:00:00,BMFBOVESPA:VALE3,23.683645
+81214,2008-05-23 10:00:00,BMFBOVESPA:VALE3,23.358509
+81215,2008-05-26 10:00:00,BMFBOVESPA:VALE3,23.10183
+81216,2008-05-27 10:00:00,BMFBOVESPA:VALE3,22.653483
+81217,2008-05-28 10:00:00,BMFBOVESPA:VALE3,23.156588
+81218,2008-05-29 10:00:00,BMFBOVESPA:VALE3,22.057964
+81219,2008-05-30 10:00:00,BMFBOVESPA:VALE3,22.42075
+81220,2008-06-02 10:00:00,BMFBOVESPA:VALE3,22.345455
+81221,2008-06-03 10:00:00,BMFBOVESPA:VALE3,21.548015
+81222,2008-06-04 10:00:00,BMFBOVESPA:VALE3,20.788221
+81223,2008-06-05 10:00:00,BMFBOVESPA:VALE3,21.510365
+81224,2008-06-06 10:00:00,BMFBOVESPA:VALE3,21.147583
+81225,2008-06-09 10:00:00,BMFBOVESPA:VALE3,20.432282
+81226,2008-06-10 10:00:00,BMFBOVESPA:VALE3,19.987357
+81227,2008-06-11 10:00:00,BMFBOVESPA:VALE3,19.367885
+81228,2008-06-12 10:00:00,BMFBOVESPA:VALE3,19.402111
+81229,2008-06-13 10:00:00,BMFBOVESPA:VALE3,19.42607
+81230,2008-06-16 10:00:00,BMFBOVESPA:VALE3,19.439758
+81231,2008-06-17 10:00:00,BMFBOVESPA:VALE3,20.014737
+81232,2008-06-18 10:00:00,BMFBOVESPA:VALE3,19.908642
+81233,2008-06-19 10:00:00,BMFBOVESPA:VALE3,19.86757
+81234,2008-06-20 10:00:00,BMFBOVESPA:VALE3,18.974298
+81235,2008-06-23 10:00:00,BMFBOVESPA:VALE3,19.330238
+81236,2008-06-24 10:00:00,BMFBOVESPA:VALE3,19.675911
+81237,2008-06-25 10:00:00,BMFBOVESPA:VALE3,20.083188
+81238,2008-06-26 10:00:00,BMFBOVESPA:VALE3,19.371309
+81239,2008-06-27 10:00:00,BMFBOVESPA:VALE3,19.244677
+81240,2008-06-30 10:00:00,BMFBOVESPA:VALE3,19.645108
+81241,2008-07-01 10:00:00,BMFBOVESPA:VALE3,18.827132
+81242,2008-07-02 10:00:00,BMFBOVESPA:VALE3,17.861991
+81243,2008-07-03 10:00:00,BMFBOVESPA:VALE3,17.437599
+81244,2008-07-04 10:00:00,BMFBOVESPA:VALE3,17.625839
+81245,2008-07-07 10:00:00,BMFBOVESPA:VALE3,17.646374
+81246,2008-07-08 10:00:00,BMFBOVESPA:VALE3,17.454711
+81247,2008-07-10 10:00:00,BMFBOVESPA:VALE3,17.454711
+81248,2008-07-11 10:00:00,BMFBOVESPA:VALE3,17.170645
+81249,2008-07-14 10:00:00,BMFBOVESPA:VALE3,17.454711
+81250,2008-07-15 10:00:00,BMFBOVESPA:VALE3,17.081661
+81251,2008-07-16 10:00:00,BMFBOVESPA:VALE3,16.838664
+81252,2008-07-17 10:00:00,BMFBOVESPA:VALE3,15.928281
+81253,2008-07-18 10:00:00,BMFBOVESPA:VALE3,15.746889
+81254,2008-07-21 10:00:00,BMFBOVESPA:VALE3,16.32529
+81255,2008-07-22 10:00:00,BMFBOVESPA:VALE3,15.712662
+81256,2008-07-23 10:00:00,BMFBOVESPA:VALE3,15.698976
+81257,2008-07-24 10:00:00,BMFBOVESPA:VALE3,14.966561
+81258,2008-07-25 10:00:00,BMFBOVESPA:VALE3,14.887842
+81259,2008-07-28 10:00:00,BMFBOVESPA:VALE3,15.055545
+81260,2008-07-29 10:00:00,BMFBOVESPA:VALE3,15.41833
+81261,2008-07-30 10:00:00,BMFBOVESPA:VALE3,16.462189
+81262,2008-07-31 10:00:00,BMFBOVESPA:VALE3,16.202081
+81263,2008-08-01 10:00:00,BMFBOVESPA:VALE3,15.192444
+81264,2008-08-04 10:00:00,BMFBOVESPA:VALE3,14.097248
+81265,2008-08-05 10:00:00,BMFBOVESPA:VALE3,14.247837
+81266,2008-08-06 10:00:00,BMFBOVESPA:VALE3,14.44292
+81267,2008-08-07 10:00:00,BMFBOVESPA:VALE3,14.511372
+81268,2008-08-08 10:00:00,BMFBOVESPA:VALE3,14.268372
+81269,2008-08-11 10:00:00,BMFBOVESPA:VALE3,13.74131
+81270,2008-08-12 10:00:00,BMFBOVESPA:VALE3,13.662591
+81271,2008-08-13 10:00:00,BMFBOVESPA:VALE3,14.288906
+81272,2008-08-14 10:00:00,BMFBOVESPA:VALE3,14.44292
+81273,2008-08-15 10:00:00,BMFBOVESPA:VALE3,14.169121
+81274,2008-08-18 10:00:00,BMFBOVESPA:VALE3,13.854251
+81275,2008-08-19 10:00:00,BMFBOVESPA:VALE3,14.066444
+81276,2008-08-20 10:00:00,BMFBOVESPA:VALE3,14.839931
+81277,2008-08-21 10:00:00,BMFBOVESPA:VALE3,15.127417
+81278,2008-08-22 10:00:00,BMFBOVESPA:VALE3,14.881
+81279,2008-08-25 10:00:00,BMFBOVESPA:VALE3,14.429231
+81280,2008-08-26 10:00:00,BMFBOVESPA:VALE3,14.44292
+81281,2008-08-27 10:00:00,BMFBOVESPA:VALE3,14.915225
+81282,2008-08-28 10:00:00,BMFBOVESPA:VALE3,14.990521
+81283,2008-08-29 10:00:00,BMFBOVESPA:VALE3,14.877575
+81284,2008-09-01 10:00:00,BMFBOVESPA:VALE3,14.644845
+81285,2008-09-02 10:00:00,BMFBOVESPA:VALE3,14.306019
+81286,2008-09-03 10:00:00,BMFBOVESPA:VALE3,14.237571
+81287,2008-09-04 10:00:00,BMFBOVESPA:VALE3,13.806335
+81288,2008-09-05 10:00:00,BMFBOVESPA:VALE3,13.960349
+81289,2008-09-08 10:00:00,BMFBOVESPA:VALE3,13.453819
+81290,2008-09-09 10:00:00,BMFBOVESPA:VALE3,12.786433
+81291,2008-09-10 10:00:00,BMFBOVESPA:VALE3,13.535959
+81292,2008-09-11 10:00:00,BMFBOVESPA:VALE3,14.237571
+81293,2008-09-12 10:00:00,BMFBOVESPA:VALE3,14.600354
+81294,2008-09-15 10:00:00,BMFBOVESPA:VALE3,13.313497
+81295,2008-09-16 10:00:00,BMFBOVESPA:VALE3,13.655747
+81296,2008-09-17 10:00:00,BMFBOVESPA:VALE3,12.697448
+81297,2008-09-18 10:00:00,BMFBOVESPA:VALE3,13.621522
+81298,2008-09-19 10:00:00,BMFBOVESPA:VALE3,14.750944
+81299,2008-09-22 10:00:00,BMFBOVESPA:VALE3,14.340247
+81300,2008-09-23 10:00:00,BMFBOVESPA:VALE3,13.289538
+81301,2008-09-24 10:00:00,BMFBOVESPA:VALE3,13.518846
+81302,2008-09-25 10:00:00,BMFBOVESPA:VALE3,13.991152
+81303,2008-09-26 10:00:00,BMFBOVESPA:VALE3,13.176598
+81304,2008-09-29 10:00:00,BMFBOVESPA:VALE3,11.568026
+81305,2008-09-30 10:00:00,BMFBOVESPA:VALE3,12.50921
+81306,2008-10-01 10:00:00,BMFBOVESPA:VALE3,12.454451
+81307,2008-10-02 10:00:00,BMFBOVESPA:VALE3,11.140213
+81308,2008-10-03 10:00:00,BMFBOVESPA:VALE3,11.205242
+81309,2008-10-06 10:00:00,BMFBOVESPA:VALE3,10.353042
+81310,2008-10-07 10:00:00,BMFBOVESPA:VALE3,9.932074
+81311,2008-10-08 10:00:00,BMFBOVESPA:VALE3,9.925229
+81312,2008-10-09 10:00:00,BMFBOVESPA:VALE3,9.562444
+81313,2008-10-10 10:00:00,BMFBOVESPA:VALE3,9.685654
+81314,2008-10-13 10:00:00,BMFBOVESPA:VALE3,10.951976
+81315,2008-10-14 10:00:00,BMFBOVESPA:VALE3,10.77743
+81316,2008-10-15 10:00:00,BMFBOVESPA:VALE3,8.775272
+81317,2008-10-16 10:00:00,BMFBOVESPA:VALE3,8.556232
+81318,2008-10-17 10:00:00,BMFBOVESPA:VALE3,9.136851
+81319,2008-10-20 09:00:00,BMFBOVESPA:VALE3,10.351472
+81320,2008-10-21 09:00:00,BMFBOVESPA:VALE3,10.456618
+81321,2008-10-22 09:00:00,BMFBOVESPA:VALE3,9.861997
+81322,2008-10-23 09:00:00,BMFBOVESPA:VALE3,9.300009
+81323,2008-10-24 09:00:00,BMFBOVESPA:VALE3,8.843166
+81324,2008-10-27 09:00:00,BMFBOVESPA:VALE3,8.012873
+81325,2008-10-28 09:00:00,BMFBOVESPA:VALE3,9.122348
+81326,2008-10-29 09:00:00,BMFBOVESPA:VALE3,9.405155
+81327,2008-10-30 09:00:00,BMFBOVESPA:VALE3,10.075915
+81328,2008-10-31 09:00:00,BMFBOVESPA:VALE3,10.29346
+81329,2008-11-03 09:00:00,BMFBOVESPA:VALE3,10.514628
+81330,2008-11-04 09:00:00,BMFBOVESPA:VALE3,11.254279
+81331,2008-11-05 09:00:00,BMFBOVESPA:VALE3,10.297086
+81332,2008-11-06 09:00:00,BMFBOVESPA:VALE3,9.970768
+81333,2008-11-07 09:00:00,BMFBOVESPA:VALE3,9.662582
+81334,2008-11-10 09:00:00,BMFBOVESPA:VALE3,10.1158
+81335,2008-11-11 09:00:00,BMFBOVESPA:VALE3,10.242699
+81336,2008-11-12 09:00:00,BMFBOVESPA:VALE3,9.575564
+81337,2008-11-13 09:00:00,BMFBOVESPA:VALE3,9.894629
+81338,2008-11-14 09:00:00,BMFBOVESPA:VALE3,9.807611
+81339,2008-11-17 09:00:00,BMFBOVESPA:VALE3,9.680711
+81340,2008-11-18 09:00:00,BMFBOVESPA:VALE3,9.263752
+81341,2008-11-19 09:00:00,BMFBOVESPA:VALE3,9.064336
+81342,2008-11-21 09:00:00,BMFBOVESPA:VALE3,8.266673
+81343,2008-11-24 09:00:00,BMFBOVESPA:VALE3,9.466792
+81344,2008-11-25 09:00:00,BMFBOVESPA:VALE3,9.720593
+81345,2008-11-26 09:00:00,BMFBOVESPA:VALE3,10.003401
+81346,2008-11-27 09:00:00,BMFBOVESPA:VALE3,9.807611
+81347,2008-11-28 09:00:00,BMFBOVESPA:VALE3,9.981646
+81348,2008-12-01 09:00:00,BMFBOVESPA:VALE3,9.245623
+81349,2008-12-02 09:00:00,BMFBOVESPA:VALE3,8.901179
+81350,2008-12-03 09:00:00,BMFBOVESPA:VALE3,9.017201
+81351,2008-12-04 09:00:00,BMFBOVESPA:VALE3,8.734394
+81352,2008-12-05 09:00:00,BMFBOVESPA:VALE3,8.538605
+81353,2008-12-08 09:00:00,BMFBOVESPA:VALE3,9.608195
+81354,2008-12-09 09:00:00,BMFBOVESPA:VALE3,9.742347
+81355,2008-12-10 09:00:00,BMFBOVESPA:VALE3,10.409483
+81356,2008-12-11 09:00:00,BMFBOVESPA:VALE3,10.191938
+81357,2008-12-12 09:00:00,BMFBOVESPA:VALE3,10.228196
+81358,2008-12-15 09:00:00,BMFBOVESPA:VALE3,10.29346
+81359,2008-12-16 09:00:00,BMFBOVESPA:VALE3,10.840945
+81360,2008-12-17 09:00:00,BMFBOVESPA:VALE3,10.985973
+81361,2008-12-18 09:00:00,BMFBOVESPA:VALE3,10.445739
+81362,2008-12-19 09:00:00,BMFBOVESPA:VALE3,10.402232
+81363,2008-12-22 09:00:00,BMFBOVESPA:VALE3,9.745973
+81364,2008-12-23 09:00:00,BMFBOVESPA:VALE3,9.37615
+81365,2008-12-26 09:00:00,BMFBOVESPA:VALE3,9.825739
+81366,2008-12-29 09:00:00,BMFBOVESPA:VALE3,9.803986
+81367,2008-12-30 09:00:00,BMFBOVESPA:VALE3,10.039657
+81368,2009-01-02 09:00:00,BMFBOVESPA:VALE3,11.058488
+81369,2009-01-05 09:00:00,BMFBOVESPA:VALE3,11.66036
+81370,2009-01-06 09:00:00,BMFBOVESPA:VALE3,11.983052
+81371,2009-01-07 09:00:00,BMFBOVESPA:VALE3,11.239776
+81372,2009-01-08 09:00:00,BMFBOVESPA:VALE3,11.740128
+81373,2009-01-09 09:00:00,BMFBOVESPA:VALE3,11.547964
+81374,2009-01-12 09:00:00,BMFBOVESPA:VALE3,10.627026
+81375,2009-01-13 09:00:00,BMFBOVESPA:VALE3,10.913459
+81376,2009-01-14 09:00:00,BMFBOVESPA:VALE3,10.405857
+81377,2009-01-15 09:00:00,BMFBOVESPA:VALE3,10.677787
+81378,2009-01-16 09:00:00,BMFBOVESPA:VALE3,10.877201
+81379,2009-01-19 09:00:00,BMFBOVESPA:VALE3,10.757555
+81380,2009-01-20 09:00:00,BMFBOVESPA:VALE3,10.282582
+81381,2009-01-21 09:00:00,BMFBOVESPA:VALE3,10.583517
+81382,2009-01-22 09:00:00,BMFBOVESPA:VALE3,10.598022
+81383,2009-01-23 09:00:00,BMFBOVESPA:VALE3,10.967845
+81384,2009-01-26 09:00:00,BMFBOVESPA:VALE3,11.174513
+81385,2009-01-27 09:00:00,BMFBOVESPA:VALE3,11.642231
+81386,2009-01-28 09:00:00,BMFBOVESPA:VALE3,12.305743
+81387,2009-01-29 09:00:00,BMFBOVESPA:VALE3,11.9758
+81388,2009-01-30 09:00:00,BMFBOVESPA:VALE3,11.783637
+81389,2009-02-02 09:00:00,BMFBOVESPA:VALE3,11.714748
+81390,2009-02-03 09:00:00,BMFBOVESPA:VALE3,12.294866
+81391,2009-02-04 09:00:00,BMFBOVESPA:VALE3,12.838726
+81392,2009-02-05 09:00:00,BMFBOVESPA:VALE3,13.397088
+81393,2009-02-06 09:00:00,BMFBOVESPA:VALE3,14.04972
+81394,2009-02-09 09:00:00,BMFBOVESPA:VALE3,13.632761
+81395,2009-02-10 09:00:00,BMFBOVESPA:VALE3,13.23393
+81396,2009-02-11 09:00:00,BMFBOVESPA:VALE3,12.864105
+81397,2009-02-12 09:00:00,BMFBOVESPA:VALE3,12.621181
+81398,2009-02-13 09:00:00,BMFBOVESPA:VALE3,13.194045
+81399,2009-02-16 10:00:00,BMFBOVESPA:VALE3,13.237556
+81400,2009-02-17 10:00:00,BMFBOVESPA:VALE3,12.367382
+81401,2009-02-18 10:00:00,BMFBOVESPA:VALE3,12.617555
+81402,2009-02-19 10:00:00,BMFBOVESPA:VALE3,12.697323
+81403,2009-02-20 10:00:00,BMFBOVESPA:VALE3,11.685741
+81404,2009-02-25 10:00:00,BMFBOVESPA:VALE3,11.058488
+81405,2009-02-26 10:00:00,BMFBOVESPA:VALE3,11.058488
+81406,2009-02-27 10:00:00,BMFBOVESPA:VALE3,11.192643
+81407,2009-03-02 10:00:00,BMFBOVESPA:VALE3,10.558139
+81408,2009-03-03 10:00:00,BMFBOVESPA:VALE3,10.761179
+81409,2009-03-04 10:00:00,BMFBOVESPA:VALE3,11.852524
+81410,2009-03-05 10:00:00,BMFBOVESPA:VALE3,11.319543
+81411,2009-03-06 10:00:00,BMFBOVESPA:VALE3,11.022232
+81412,2009-03-09 10:00:00,BMFBOVESPA:VALE3,10.768431
+81413,2009-03-10 10:00:00,BMFBOVESPA:VALE3,11.566093
+81414,2009-03-11 10:00:00,BMFBOVESPA:VALE3,11.682116
+81415,2009-03-12 10:00:00,BMFBOVESPA:VALE3,11.479073
+81416,2009-03-13 10:00:00,BMFBOVESPA:VALE3,11.174513
+81417,2009-03-16 10:00:00,BMFBOVESPA:VALE3,11.123752
+81418,2009-03-17 10:00:00,BMFBOVESPA:VALE3,11.402935
+81419,2009-03-18 10:00:00,BMFBOVESPA:VALE3,11.290537
+81420,2009-03-19 10:00:00,BMFBOVESPA:VALE3,11.529836
+81421,2009-03-20 10:00:00,BMFBOVESPA:VALE3,11.366678
+81422,2009-03-23 10:00:00,BMFBOVESPA:VALE3,12.080946
+81423,2009-03-24 10:00:00,BMFBOVESPA:VALE3,11.642231
+81424,2009-03-25 10:00:00,BMFBOVESPA:VALE3,11.674865
+81425,2009-03-26 10:00:00,BMFBOVESPA:VALE3,11.997557
+81426,2009-03-27 10:00:00,BMFBOVESPA:VALE3,11.692994
+81427,2009-03-30 10:00:00,BMFBOVESPA:VALE3,11.033109
+81428,2009-03-31 10:00:00,BMFBOVESPA:VALE3,11.239776
+81429,2009-04-01 10:00:00,BMFBOVESPA:VALE3,11.421063
+81430,2009-04-02 10:00:00,BMFBOVESPA:VALE3,12.171591
+81431,2009-04-03 10:00:00,BMFBOVESPA:VALE3,12.309367
+81432,2009-04-06 10:00:00,BMFBOVESPA:VALE3,11.986678
+81433,2009-04-07 10:00:00,BMFBOVESPA:VALE3,11.725624
+81434,2009-04-08 10:00:00,BMFBOVESPA:VALE3,11.819893
+81435,2009-04-09 10:00:00,BMFBOVESPA:VALE3,12.581298
+81436,2009-04-13 10:00:00,BMFBOVESPA:VALE3,12.907611
+81437,2009-04-14 10:00:00,BMFBOVESPA:VALE3,12.918491
+81438,2009-04-15 10:00:00,BMFBOVESPA:VALE3,13.012761
+81439,2009-04-16 10:00:00,BMFBOVESPA:VALE3,13.319931
+81440,2009-04-17 10:00:00,BMFBOVESPA:VALE3,13.211399
+81441,2009-04-20 10:00:00,BMFBOVESPA:VALE3,12.679948
+81442,2009-04-22 10:00:00,BMFBOVESPA:VALE3,12.829651
+81443,2009-04-23 10:00:00,BMFBOVESPA:VALE3,13.192684
+81444,2009-04-24 10:00:00,BMFBOVESPA:VALE3,13.439697
+81445,2009-04-27 10:00:00,BMFBOVESPA:VALE3,13.065435
+81446,2009-04-28 10:00:00,BMFBOVESPA:VALE3,12.837137
+81447,2009-04-29 10:00:00,BMFBOVESPA:VALE3,13.102861
+81448,2009-04-30 10:00:00,BMFBOVESPA:VALE3,13.50332
+81449,2009-05-04 10:00:00,BMFBOVESPA:VALE3,14.970423
+81450,2009-05-05 10:00:00,BMFBOVESPA:VALE3,14.858143
+81451,2009-05-06 10:00:00,BMFBOVESPA:VALE3,14.970423
+81452,2009-05-07 10:00:00,BMFBOVESPA:VALE3,14.409031
+81453,2009-05-08 10:00:00,BMFBOVESPA:VALE3,14.614874
+81454,2009-05-11 10:00:00,BMFBOVESPA:VALE3,14.659787
+81455,2009-05-12 10:00:00,BMFBOVESPA:VALE3,14.266813
+81456,2009-05-13 10:00:00,BMFBOVESPA:VALE3,13.697938
+81457,2009-05-14 10:00:00,BMFBOVESPA:VALE3,13.787758
+81458,2009-05-15 10:00:00,BMFBOVESPA:VALE3,13.697938
+81459,2009-05-18 10:00:00,BMFBOVESPA:VALE3,14.596161
+81460,2009-05-19 10:00:00,BMFBOVESPA:VALE3,14.70844
+81461,2009-05-20 10:00:00,BMFBOVESPA:VALE3,14.753347
+81462,2009-05-21 10:00:00,BMFBOVESPA:VALE3,14.154535
+81463,2009-05-22 10:00:00,BMFBOVESPA:VALE3,14.128334
+81464,2009-05-25 10:00:00,BMFBOVESPA:VALE3,14.255587
+81465,2009-05-26 10:00:00,BMFBOVESPA:VALE3,14.551251
+81466,2009-05-27 10:00:00,BMFBOVESPA:VALE3,14.165763
+81467,2009-05-28 10:00:00,BMFBOVESPA:VALE3,14.513824
+81468,2009-05-29 10:00:00,BMFBOVESPA:VALE3,14.229385
+81469,2009-06-01 10:00:00,BMFBOVESPA:VALE3,14.932996
+81470,2009-06-02 10:00:00,BMFBOVESPA:VALE3,14.424002
+81471,2009-06-03 10:00:00,BMFBOVESPA:VALE3,13.825183
+81472,2009-06-04 10:00:00,BMFBOVESPA:VALE3,14.139562
+81473,2009-06-05 10:00:00,BMFBOVESPA:VALE3,14.289266
+81474,2009-06-08 10:00:00,BMFBOVESPA:VALE3,14.371608
+81475,2009-06-09 10:00:00,BMFBOVESPA:VALE3,14.375348
+81476,2009-06-10 10:00:00,BMFBOVESPA:VALE3,14.502598
+81477,2009-06-12 10:00:00,BMFBOVESPA:VALE3,14.416518
+81478,2009-06-15 10:00:00,BMFBOVESPA:VALE3,14.132077
+81479,2009-06-16 10:00:00,BMFBOVESPA:VALE3,13.885064
+81480,2009-06-17 10:00:00,BMFBOVESPA:VALE3,13.77653
+81481,2009-06-18 10:00:00,BMFBOVESPA:VALE3,13.694195
+81482,2009-06-19 10:00:00,BMFBOVESPA:VALE3,13.679222
+81483,2009-06-22 10:00:00,BMFBOVESPA:VALE3,12.938188
+81484,2009-06-23 10:00:00,BMFBOVESPA:VALE3,13.04298
+81485,2009-06-24 10:00:00,BMFBOVESPA:VALE3,12.747312
+81486,2009-06-25 10:00:00,BMFBOVESPA:VALE3,13.173971
+81487,2009-06-26 10:00:00,BMFBOVESPA:VALE3,12.949415
+81488,2009-06-29 10:00:00,BMFBOVESPA:VALE3,13.065435
+81489,2009-06-30 10:00:00,BMFBOVESPA:VALE3,12.911988
+81490,2009-07-01 10:00:00,BMFBOVESPA:VALE3,12.960642
+81491,2009-07-02 10:00:00,BMFBOVESPA:VALE3,12.855848
+81492,2009-07-03 10:00:00,BMFBOVESPA:VALE3,12.792226
+81493,2009-07-06 10:00:00,BMFBOVESPA:VALE3,12.563927
+81494,2009-07-07 10:00:00,BMFBOVESPA:VALE3,11.935169
+81495,2009-07-08 10:00:00,BMFBOVESPA:VALE3,12.185923
+81496,2009-07-10 10:00:00,BMFBOVESPA:VALE3,12.163468
+81497,2009-07-13 10:00:00,BMFBOVESPA:VALE3,12.163468
+81498,2009-07-14 10:00:00,BMFBOVESPA:VALE3,12.058675
+81499,2009-07-15 10:00:00,BMFBOVESPA:VALE3,12.994327
+81500,2009-07-16 10:00:00,BMFBOVESPA:VALE3,13.016781
+81501,2009-07-17 10:00:00,BMFBOVESPA:VALE3,13.005553
+81502,2009-07-20 10:00:00,BMFBOVESPA:VALE3,13.50332
+81503,2009-07-21 10:00:00,BMFBOVESPA:VALE3,13.656768
+81504,2009-07-22 10:00:00,BMFBOVESPA:VALE3,13.379814
+81505,2009-07-23 10:00:00,BMFBOVESPA:VALE3,13.660508
+81506,2009-07-24 10:00:00,BMFBOVESPA:VALE3,13.772786
+81507,2009-07-27 10:00:00,BMFBOVESPA:VALE3,13.866351
+81508,2009-07-28 10:00:00,BMFBOVESPA:VALE3,13.825183
+81509,2009-07-29 10:00:00,BMFBOVESPA:VALE3,13.52952
+81510,2009-07-30 10:00:00,BMFBOVESPA:VALE3,13.697938
+81511,2009-07-31 10:00:00,BMFBOVESPA:VALE3,13.866351
+81512,2009-08-03 10:00:00,BMFBOVESPA:VALE3,14.251841
+81513,2009-08-04 10:00:00,BMFBOVESPA:VALE3,14.229385
+81514,2009-08-05 10:00:00,BMFBOVESPA:VALE3,14.251841
+81515,2009-08-06 10:00:00,BMFBOVESPA:VALE3,14.053484
+81516,2009-08-07 10:00:00,BMFBOVESPA:VALE3,14.203188
+81517,2009-08-10 10:00:00,BMFBOVESPA:VALE3,14.165763
+81518,2009-08-11 10:00:00,BMFBOVESPA:VALE3,13.806473
+81519,2009-08-12 10:00:00,BMFBOVESPA:VALE3,13.933719
+81520,2009-08-13 10:00:00,BMFBOVESPA:VALE3,14.29301
+81521,2009-08-14 10:00:00,BMFBOVESPA:VALE3,14.409031
+81522,2009-08-17 10:00:00,BMFBOVESPA:VALE3,13.810216
+81523,2009-08-18 10:00:00,BMFBOVESPA:VALE3,13.735361
+81524,2009-08-19 10:00:00,BMFBOVESPA:VALE3,13.727877
+81525,2009-08-20 10:00:00,BMFBOVESPA:VALE3,13.836411
+81526,2009-08-21 10:00:00,BMFBOVESPA:VALE3,14.034772
+81527,2009-08-24 10:00:00,BMFBOVESPA:VALE3,14.203188
+81528,2009-08-25 10:00:00,BMFBOVESPA:VALE3,14.102138
+81529,2009-08-26 10:00:00,BMFBOVESPA:VALE3,14.064712
+81530,2009-08-27 10:00:00,BMFBOVESPA:VALE3,13.978629
+81531,2009-08-28 10:00:00,BMFBOVESPA:VALE3,14.180732
+81532,2009-08-31 10:00:00,BMFBOVESPA:VALE3,13.727877
+81533,2009-09-01 10:00:00,BMFBOVESPA:VALE3,13.682965
+81534,2009-09-02 10:00:00,BMFBOVESPA:VALE3,13.47712
+81535,2009-09-03 10:00:00,BMFBOVESPA:VALE3,13.653025
+81536,2009-09-04 10:00:00,BMFBOVESPA:VALE3,13.885064
+81537,2009-09-08 10:00:00,BMFBOVESPA:VALE3,14.334178
+81538,2009-09-09 10:00:00,BMFBOVESPA:VALE3,14.27804
+81539,2009-09-10 10:00:00,BMFBOVESPA:VALE3,14.540019
+81540,2009-09-11 10:00:00,BMFBOVESPA:VALE3,14.371608
+81541,2009-09-14 10:00:00,BMFBOVESPA:VALE3,14.558737
+81542,2009-09-15 10:00:00,BMFBOVESPA:VALE3,14.775807
+81543,2009-09-16 10:00:00,BMFBOVESPA:VALE3,15.063989
+81544,2009-09-17 10:00:00,BMFBOVESPA:VALE3,14.876858
+81545,2009-09-18 10:00:00,BMFBOVESPA:VALE3,14.966683
+81546,2009-09-21 10:00:00,BMFBOVESPA:VALE3,15.22492
+81547,2009-09-22 10:00:00,BMFBOVESPA:VALE3,15.632863
+81548,2009-09-23 10:00:00,BMFBOVESPA:VALE3,15.479418
+81549,2009-09-24 10:00:00,BMFBOVESPA:VALE3,15.209945
+81550,2009-09-25 10:00:00,BMFBOVESPA:VALE3,15.228662
+81551,2009-09-28 10:00:00,BMFBOVESPA:VALE3,15.483158
+81552,2009-09-29 10:00:00,BMFBOVESPA:VALE3,15.34468
+81553,2009-09-30 10:00:00,BMFBOVESPA:VALE3,15.415791
+81554,2009-10-01 10:00:00,BMFBOVESPA:VALE3,14.989135
+81555,2009-10-02 10:00:00,BMFBOVESPA:VALE3,15.329712
+81556,2009-10-05 10:00:00,BMFBOVESPA:VALE3,15.531814
+81557,2009-10-06 10:00:00,BMFBOVESPA:VALE3,15.674032
+81558,2009-10-07 10:00:00,BMFBOVESPA:VALE3,16.052035
+81559,2009-10-08 10:00:00,BMFBOVESPA:VALE3,16.280334
+81560,2009-10-09 10:00:00,BMFBOVESPA:VALE3,16.362671
+81561,2009-10-13 10:00:00,BMFBOVESPA:VALE3,16.205481
+81562,2009-10-14 10:00:00,BMFBOVESPA:VALE3,16.954002
+81563,2009-10-15 10:00:00,BMFBOVESPA:VALE3,17.137392
+81564,2009-10-16 10:00:00,BMFBOVESPA:VALE3,17.332963
+81565,2009-10-19 09:00:00,BMFBOVESPA:VALE3,17.85391
+81566,2009-10-20 09:00:00,BMFBOVESPA:VALE3,17.532149
+81567,2009-10-21 09:00:00,BMFBOVESPA:VALE3,17.662383
+81568,2009-10-22 09:00:00,BMFBOVESPA:VALE3,17.972652
+81569,2009-10-23 09:00:00,BMFBOVESPA:VALE3,17.662383
+81570,2009-10-26 09:00:00,BMFBOVESPA:VALE3,17.773468
+81571,2009-10-27 09:00:00,BMFBOVESPA:VALE3,17.10313
+81572,2009-10-28 09:00:00,BMFBOVESPA:VALE3,16.360018
+81573,2009-10-29 09:00:00,BMFBOVESPA:VALE3,17.811776
+81574,2009-10-30 09:00:00,BMFBOVESPA:VALE3,17.16059
+81575,2009-11-03 09:00:00,BMFBOVESPA:VALE3,17.811776
+81576,2009-11-04 09:00:00,BMFBOVESPA:VALE3,17.980316
+81577,2009-11-05 09:00:00,BMFBOVESPA:VALE3,18.056926
+81578,2009-11-06 09:00:00,BMFBOVESPA:VALE3,17.942009
+81579,2009-11-09 09:00:00,BMFBOVESPA:VALE3,18.558718
+81580,2009-11-10 09:00:00,BMFBOVESPA:VALE3,18.355702
+81581,2009-11-11 09:00:00,BMFBOVESPA:VALE3,18.32123
+81582,2009-11-12 09:00:00,BMFBOVESPA:VALE3,17.658554
+81583,2009-11-13 09:00:00,BMFBOVESPA:VALE3,17.964993
+81584,2009-11-16 09:00:00,BMFBOVESPA:VALE3,18.681296
+81585,2009-11-17 09:00:00,BMFBOVESPA:VALE3,18.926446
+81586,2009-11-18 09:00:00,BMFBOVESPA:VALE3,18.600855
+81587,2009-11-19 09:00:00,BMFBOVESPA:VALE3,18.642986
+81588,2009-11-23 09:00:00,BMFBOVESPA:VALE3,18.842172
+81589,2009-11-24 09:00:00,BMFBOVESPA:VALE3,18.94943
+81590,2009-11-25 09:00:00,BMFBOVESPA:VALE3,19.267358
+81591,2009-11-26 09:00:00,BMFBOVESPA:VALE3,18.692787
+81592,2009-11-27 09:00:00,BMFBOVESPA:VALE3,18.999226
+81593,2009-11-30 09:00:00,BMFBOVESPA:VALE3,18.777058
+81594,2009-12-01 09:00:00,BMFBOVESPA:VALE3,19.114139
+81595,2009-12-02 09:00:00,BMFBOVESPA:VALE3,18.960921
+81596,2009-12-03 09:00:00,BMFBOVESPA:VALE3,18.750246
+81597,2009-12-04 09:00:00,BMFBOVESPA:VALE3,18.405499
+81598,2009-12-07 09:00:00,BMFBOVESPA:VALE3,18.436143
+81599,2009-12-08 09:00:00,BMFBOVESPA:VALE3,18.271433
+81600,2009-12-09 09:00:00,BMFBOVESPA:VALE3,18.462958
+81601,2009-12-10 09:00:00,BMFBOVESPA:VALE3,18.769396
+81602,2009-12-11 09:00:00,BMFBOVESPA:VALE3,18.922616
+81603,2009-12-14 09:00:00,BMFBOVESPA:VALE3,19.259697
+81604,2009-12-15 09:00:00,BMFBOVESPA:VALE3,19.236716
+81605,2009-12-16 09:00:00,BMFBOVESPA:VALE3,19.137122
+81606,2009-12-17 09:00:00,BMFBOVESPA:VALE3,18.543397
+81607,2009-12-18 09:00:00,BMFBOVESPA:VALE3,18.50126
+81608,2009-12-21 09:00:00,BMFBOVESPA:VALE3,18.439974
+81609,2009-12-22 09:00:00,BMFBOVESPA:VALE3,18.788547
+81610,2009-12-23 09:00:00,BMFBOVESPA:VALE3,19.041358
+81611,2009-12-28 09:00:00,BMFBOVESPA:VALE3,19.075837
+81612,2009-12-29 09:00:00,BMFBOVESPA:VALE3,19.022207
+81613,2009-12-30 09:00:00,BMFBOVESPA:VALE3,18.960921
+81614,2010-01-04 09:00:00,BMFBOVESPA:VALE3,19.723188
+81615,2010-01-05 09:00:00,BMFBOVESPA:VALE3,19.90705
+81616,2010-01-06 09:00:00,BMFBOVESPA:VALE3,20.328405
+81617,2010-01-07 09:00:00,BMFBOVESPA:VALE3,20.412675
+81618,2010-01-08 09:00:00,BMFBOVESPA:VALE3,20.611863
+81619,2010-01-11 09:00:00,BMFBOVESPA:VALE3,20.550572
+81620,2010-01-12 09:00:00,BMFBOVESPA:VALE3,20.493114
+81621,2010-01-13 09:00:00,BMFBOVESPA:VALE3,20.745928
+81622,2010-01-14 09:00:00,BMFBOVESPA:VALE3,20.742099
+81623,2010-01-15 09:00:00,BMFBOVESPA:VALE3,20.473964
+81624,2010-01-18 09:00:00,BMFBOVESPA:VALE3,20.76125
+81625,2010-01-19 09:00:00,BMFBOVESPA:VALE3,21.048538
+81626,2010-01-20 09:00:00,BMFBOVESPA:VALE3,20.473964
+81627,2010-01-21 09:00:00,BMFBOVESPA:VALE3,19.765322
+81628,2010-01-22 09:00:00,BMFBOVESPA:VALE3,19.347799
+81629,2010-01-26 09:00:00,BMFBOVESPA:VALE3,18.957091
+81630,2010-01-27 09:00:00,BMFBOVESPA:VALE3,18.696616
+81631,2010-01-28 09:00:00,BMFBOVESPA:VALE3,18.685124
+81632,2010-01-29 09:00:00,BMFBOVESPA:VALE3,18.734921
+81633,2010-02-01 09:00:00,BMFBOVESPA:VALE3,19.301835
+81634,2010-02-02 09:00:00,BMFBOVESPA:VALE3,19.301835
+81635,2010-02-03 09:00:00,BMFBOVESPA:VALE3,19.259697
+81636,2010-02-04 09:00:00,BMFBOVESPA:VALE3,18.217807
+81637,2010-02-05 09:00:00,BMFBOVESPA:VALE3,18.064587
+81638,2010-02-08 09:00:00,BMFBOVESPA:VALE3,18.194823
+81639,2010-02-09 09:00:00,BMFBOVESPA:VALE3,18.577872
+81640,2010-02-10 09:00:00,BMFBOVESPA:VALE3,18.597024
+81641,2010-02-11 09:00:00,BMFBOVESPA:VALE3,19.033697
+81642,2010-02-12 09:00:00,BMFBOVESPA:VALE3,18.903461
+81643,2010-02-17 09:00:00,BMFBOVESPA:VALE3,19.650406
+81644,2010-02-18 09:00:00,BMFBOVESPA:VALE3,19.98366
+81645,2010-02-19 09:00:00,BMFBOVESPA:VALE3,19.918541
+81646,2010-02-22 10:00:00,BMFBOVESPA:VALE3,19.535496
+81647,2010-02-23 10:00:00,BMFBOVESPA:VALE3,19.236716
+81648,2010-02-24 10:00:00,BMFBOVESPA:VALE3,19.305664
+81649,2010-02-25 10:00:00,BMFBOVESPA:VALE3,19.42058
+81650,2010-02-26 10:00:00,BMFBOVESPA:VALE3,19.324817
+81651,2010-03-01 10:00:00,BMFBOVESPA:VALE3,19.524003
+81652,2010-03-02 10:00:00,BMFBOVESPA:VALE3,19.914713
+81653,2010-03-03 10:00:00,BMFBOVESPA:VALE3,19.872577
+81654,2010-03-04 10:00:00,BMFBOVESPA:VALE3,20.148372
+81655,2010-03-05 10:00:00,BMFBOVESPA:VALE3,20.799555
+81656,2010-03-08 10:00:00,BMFBOVESPA:VALE3,20.646334
+81657,2010-03-09 10:00:00,BMFBOVESPA:VALE3,20.799555
+81658,2010-03-10 10:00:00,BMFBOVESPA:VALE3,20.53142
+81659,2010-03-11 10:00:00,BMFBOVESPA:VALE3,20.263288
+81660,2010-03-12 10:00:00,BMFBOVESPA:VALE3,20.148372
+81661,2010-03-15 10:00:00,BMFBOVESPA:VALE3,20.263288
+81662,2010-03-16 10:00:00,BMFBOVESPA:VALE3,20.768911
+81663,2010-03-17 10:00:00,BMFBOVESPA:VALE3,20.791894
+81664,2010-03-18 10:00:00,BMFBOVESPA:VALE3,20.588878
+81665,2010-03-19 10:00:00,BMFBOVESPA:VALE3,20.366706
+81666,2010-03-22 10:00:00,BMFBOVESPA:VALE3,20.642505
+81667,2010-03-23 10:00:00,BMFBOVESPA:VALE3,21.374126
+81668,2010-03-24 10:00:00,BMFBOVESPA:VALE3,21.335825
+81669,2010-03-25 10:00:00,BMFBOVESPA:VALE3,21.182603
+81670,2010-03-26 10:00:00,BMFBOVESPA:VALE3,21.374126
+81671,2010-03-29 10:00:00,BMFBOVESPA:VALE3,21.852939
+81672,2010-03-30 10:00:00,BMFBOVESPA:VALE3,22.006159
+81673,2010-03-31 10:00:00,BMFBOVESPA:VALE3,21.891245
+81674,2010-04-01 10:00:00,BMFBOVESPA:VALE3,22.113414
+81675,2010-04-05 10:00:00,BMFBOVESPA:VALE3,22.052123
+81676,2010-04-06 10:00:00,BMFBOVESPA:VALE3,22.021483
+81677,2010-04-07 10:00:00,BMFBOVESPA:VALE3,22.243648
+81678,2010-04-08 10:00:00,BMFBOVESPA:VALE3,22.753104
+81679,2010-04-09 10:00:00,BMFBOVESPA:VALE3,22.71097
+81680,2010-04-12 10:00:00,BMFBOVESPA:VALE3,22.553918
+81681,2010-04-13 10:00:00,BMFBOVESPA:VALE3,22.733952
+81682,2010-04-14 10:00:00,BMFBOVESPA:VALE3,22.925474
+81683,2010-04-15 10:00:00,BMFBOVESPA:VALE3,23.081885
+81684,2010-04-16 10:00:00,BMFBOVESPA:VALE3,22.762976
+81685,2010-04-19 10:00:00,BMFBOVESPA:VALE3,22.362398
+81686,2010-04-20 10:00:00,BMFBOVESPA:VALE3,22.051268
+81687,2010-04-22 10:00:00,BMFBOVESPA:VALE3,22.129052
+81688,2010-04-23 10:00:00,BMFBOVESPA:VALE3,21.934596
+81689,2010-04-26 10:00:00,BMFBOVESPA:VALE3,21.845146
+81690,2010-04-27 10:00:00,BMFBOVESPA:VALE3,20.73286
+81691,2010-04-28 10:00:00,BMFBOVESPA:VALE3,20.592855
+81692,2010-04-29 10:00:00,BMFBOVESPA:VALE3,21.156773
+81693,2010-04-30 10:00:00,BMFBOVESPA:VALE3,20.651191
+81694,2010-05-03 10:00:00,BMFBOVESPA:VALE3,20.137828
+81695,2010-05-04 10:00:00,BMFBOVESPA:VALE3,19.196662
+81696,2010-05-05 10:00:00,BMFBOVESPA:VALE3,19.675024
+81697,2010-05-06 10:00:00,BMFBOVESPA:VALE3,19.395005
+81698,2010-05-07 10:00:00,BMFBOVESPA:VALE3,19.328891
+81699,2010-05-10 10:00:00,BMFBOVESPA:VALE3,20.149494
+81700,2010-05-11 10:00:00,BMFBOVESPA:VALE3,19.95504
+81701,2010-05-12 10:00:00,BMFBOVESPA:VALE3,19.885033
+81702,2010-05-13 10:00:00,BMFBOVESPA:VALE3,19.597238
+81703,2010-05-14 10:00:00,BMFBOVESPA:VALE3,19.017762
+81704,2010-05-17 10:00:00,BMFBOVESPA:VALE3,18.722188
+81705,2010-05-18 10:00:00,BMFBOVESPA:VALE3,18.045482
+81706,2010-05-19 10:00:00,BMFBOVESPA:VALE3,17.695464
+81707,2010-05-20 10:00:00,BMFBOVESPA:VALE3,17.053758
+81708,2010-05-21 10:00:00,BMFBOVESPA:VALE3,18.201048
+81709,2010-05-24 10:00:00,BMFBOVESPA:VALE3,18.010481
+81710,2010-05-25 10:00:00,BMFBOVESPA:VALE3,18.169937
+81711,2010-05-26 10:00:00,BMFBOVESPA:VALE3,18.072708
+81712,2010-05-27 10:00:00,BMFBOVESPA:VALE3,19.212219
+81713,2010-05-28 10:00:00,BMFBOVESPA:VALE3,19.037208
+81714,2010-05-31 10:00:00,BMFBOVESPA:VALE3,19.445565
+81715,2010-06-01 10:00:00,BMFBOVESPA:VALE3,19.025539
+81716,2010-06-02 10:00:00,BMFBOVESPA:VALE3,19.426117
+81717,2010-06-04 10:00:00,BMFBOVESPA:VALE3,18.508289
+81718,2010-06-07 10:00:00,BMFBOVESPA:VALE3,17.928809
+81719,2010-06-08 10:00:00,BMFBOVESPA:VALE3,18.119377
+81720,2010-06-09 10:00:00,BMFBOVESPA:VALE3,18.185491
+81721,2010-06-10 10:00:00,BMFBOVESPA:VALE3,18.516065
+81722,2010-06-11 10:00:00,BMFBOVESPA:VALE3,18.741635
+81723,2010-06-14 10:00:00,BMFBOVESPA:VALE3,18.753303
+81724,2010-06-15 10:00:00,BMFBOVESPA:VALE3,19.021651
+81725,2010-06-16 10:00:00,BMFBOVESPA:VALE3,18.784416
+81726,2010-06-17 10:00:00,BMFBOVESPA:VALE3,18.453839
+81727,2010-06-18 10:00:00,BMFBOVESPA:VALE3,18.27883
+81728,2010-06-21 10:00:00,BMFBOVESPA:VALE3,18.850531
+81729,2010-06-22 10:00:00,BMFBOVESPA:VALE3,18.667742
+81730,2010-06-23 10:00:00,BMFBOVESPA:VALE3,18.897198
+81731,2010-06-24 10:00:00,BMFBOVESPA:VALE3,18.473286
+81732,2010-06-25 10:00:00,BMFBOVESPA:VALE3,18.698855
+81733,2010-06-28 10:00:00,BMFBOVESPA:VALE3,18.348835
+81734,2010-06-29 10:00:00,BMFBOVESPA:VALE3,17.462118
+81735,2010-06-30 10:00:00,BMFBOVESPA:VALE3,16.975979
+81736,2010-07-01 10:00:00,BMFBOVESPA:VALE3,17.04987
+81737,2010-07-02 10:00:00,BMFBOVESPA:VALE3,16.964309
+81738,2010-07-05 10:00:00,BMFBOVESPA:VALE3,16.723187
+81739,2010-07-06 10:00:00,BMFBOVESPA:VALE3,16.9332
+81740,2010-07-07 10:00:00,BMFBOVESPA:VALE3,17.341555
+81741,2010-07-08 10:00:00,BMFBOVESPA:VALE3,17.399892
+81742,2010-07-12 10:00:00,BMFBOVESPA:VALE3,17.143209
+81743,2010-07-13 10:00:00,BMFBOVESPA:VALE3,17.174323
+81744,2010-07-14 10:00:00,BMFBOVESPA:VALE3,17.17821
+81745,2010-07-15 10:00:00,BMFBOVESPA:VALE3,17.042093
+81746,2010-07-16 10:00:00,BMFBOVESPA:VALE3,16.664846
+81747,2010-07-19 10:00:00,BMFBOVESPA:VALE3,17.131541
+81748,2010-07-20 10:00:00,BMFBOVESPA:VALE3,18.09993
+81749,2010-07-21 10:00:00,BMFBOVESPA:VALE3,18.204937
+81750,2010-07-22 10:00:00,BMFBOVESPA:VALE3,18.58996
+81751,2010-07-23 10:00:00,BMFBOVESPA:VALE3,18.733856
+81752,2010-07-26 10:00:00,BMFBOVESPA:VALE3,18.741635
+81753,2010-07-27 10:00:00,BMFBOVESPA:VALE3,18.667742
+81754,2010-07-28 10:00:00,BMFBOVESPA:VALE3,18.998315
+81755,2010-07-29 10:00:00,BMFBOVESPA:VALE3,18.823309
+81756,2010-07-30 10:00:00,BMFBOVESPA:VALE3,18.881641
+81757,2010-08-02 10:00:00,BMFBOVESPA:VALE3,19.651687
+81758,2010-08-03 10:00:00,BMFBOVESPA:VALE3,19.628355
+81759,2010-08-04 10:00:00,BMFBOVESPA:VALE3,19.612797
+81760,2010-08-05 10:00:00,BMFBOVESPA:VALE3,19.698358
+81761,2010-08-06 10:00:00,BMFBOVESPA:VALE3,19.671134
+81762,2010-08-09 10:00:00,BMFBOVESPA:VALE3,19.721691
+81763,2010-08-10 10:00:00,BMFBOVESPA:VALE3,19.445565
+81764,2010-08-11 10:00:00,BMFBOVESPA:VALE3,18.788305
+81765,2010-08-12 10:00:00,BMFBOVESPA:VALE3,18.947758
+81766,2010-08-13 10:00:00,BMFBOVESPA:VALE3,18.97887
+81767,2010-08-16 10:00:00,BMFBOVESPA:VALE3,19.227773
+81768,2010-08-17 10:00:00,BMFBOVESPA:VALE3,19.449453
+81769,2010-08-18 10:00:00,BMFBOVESPA:VALE3,19.581683
+81770,2010-08-19 10:00:00,BMFBOVESPA:VALE3,19.387225
+81771,2010-08-20 10:00:00,BMFBOVESPA:VALE3,19.149993
+81772,2010-08-23 10:00:00,BMFBOVESPA:VALE3,18.601629
+81773,2010-08-24 10:00:00,BMFBOVESPA:VALE3,18.201048
+81774,2010-08-25 10:00:00,BMFBOVESPA:VALE3,18.037705
+81775,2010-08-26 10:00:00,BMFBOVESPA:VALE3,17.835471
+81776,2010-08-27 10:00:00,BMFBOVESPA:VALE3,18.453839
+81777,2010-08-30 10:00:00,BMFBOVESPA:VALE3,17.9677
+81778,2010-08-31 10:00:00,BMFBOVESPA:VALE3,18.232163
+81779,2010-09-01 10:00:00,BMFBOVESPA:VALE3,19.076099
+81780,2010-09-02 10:00:00,BMFBOVESPA:VALE3,18.893309
+81781,2010-09-03 10:00:00,BMFBOVESPA:VALE3,18.823309
+81782,2010-09-06 10:00:00,BMFBOVESPA:VALE3,18.667742
+81783,2010-09-08 10:00:00,BMFBOVESPA:VALE3,18.352724
+81784,2010-09-09 10:00:00,BMFBOVESPA:VALE3,18.395504
+81785,2010-09-10 10:00:00,BMFBOVESPA:VALE3,18.224382
+81786,2010-09-13 10:00:00,BMFBOVESPA:VALE3,18.745524
+81787,2010-09-14 10:00:00,BMFBOVESPA:VALE3,18.58996
+81788,2010-09-15 10:00:00,BMFBOVESPA:VALE3,18.698855
+81789,2010-09-16 10:00:00,BMFBOVESPA:VALE3,18.578293
+81790,2010-09-17 10:00:00,BMFBOVESPA:VALE3,18.32939
+81791,2010-09-20 10:00:00,BMFBOVESPA:VALE3,18.706634
+81792,2010-09-21 10:00:00,BMFBOVESPA:VALE3,18.764971
+81793,2010-09-22 10:00:00,BMFBOVESPA:VALE3,19.103322
+81794,2010-09-23 10:00:00,BMFBOVESPA:VALE3,19.1111
+81795,2010-09-24 10:00:00,BMFBOVESPA:VALE3,19.76836
+81796,2010-09-27 10:00:00,BMFBOVESPA:VALE3,20.130049
+81797,2010-09-28 10:00:00,BMFBOVESPA:VALE3,20.285612
+81798,2010-09-29 10:00:00,BMFBOVESPA:VALE3,20.297281
+81799,2010-09-30 10:00:00,BMFBOVESPA:VALE3,20.340061
+81800,2010-10-01 10:00:00,BMFBOVESPA:VALE3,20.534517
+81801,2010-10-04 10:00:00,BMFBOVESPA:VALE3,20.550073
+81802,2010-10-05 10:00:00,BMFBOVESPA:VALE3,20.810642
+81803,2010-10-06 10:00:00,BMFBOVESPA:VALE3,20.872869
+81804,2010-10-07 10:00:00,BMFBOVESPA:VALE3,20.798976
+81805,2010-10-08 10:00:00,BMFBOVESPA:VALE3,20.728971
+81806,2010-10-11 10:00:00,BMFBOVESPA:VALE3,20.845643
+81807,2010-10-13 10:00:00,BMFBOVESPA:VALE3,20.8262
+81808,2010-10-14 10:00:00,BMFBOVESPA:VALE3,20.903982
+81809,2010-10-15 10:00:00,BMFBOVESPA:VALE3,21.208155
+81810,2010-10-18 09:00:00,BMFBOVESPA:VALE3,21.665313
+81811,2010-10-19 09:00:00,BMFBOVESPA:VALE3,21.148526
+81812,2010-10-20 09:00:00,BMFBOVESPA:VALE3,21.776624
+81813,2010-10-21 09:00:00,BMFBOVESPA:VALE3,21.426797
+81814,2010-10-22 09:00:00,BMFBOVESPA:VALE3,21.446673
+81815,2010-10-25 09:00:00,BMFBOVESPA:VALE3,21.625562
+81816,2010-10-26 09:00:00,BMFBOVESPA:VALE3,21.943586
+81817,2010-10-27 09:00:00,BMFBOVESPA:VALE3,21.724945
+81818,2010-10-28 09:00:00,BMFBOVESPA:VALE3,21.307537
+81819,2010-10-29 09:00:00,BMFBOVESPA:VALE3,21.307537
+81820,2010-11-01 09:00:00,BMFBOVESPA:VALE3,21.784572
+81821,2010-11-03 09:00:00,BMFBOVESPA:VALE3,21.546056
+81822,2010-11-04 09:00:00,BMFBOVESPA:VALE3,22.098621
+81823,2010-11-05 09:00:00,BMFBOVESPA:VALE3,22.142349
+81824,2010-11-08 09:00:00,BMFBOVESPA:VALE3,22.301359
+81825,2010-11-09 09:00:00,BMFBOVESPA:VALE3,22.221855
+81826,2010-11-10 09:00:00,BMFBOVESPA:VALE3,22.182103
+81827,2010-11-11 09:00:00,BMFBOVESPA:VALE3,22.277509
+81828,2010-11-12 09:00:00,BMFBOVESPA:VALE3,21.864078
+81829,2010-11-16 09:00:00,BMFBOVESPA:VALE3,21.422819
+81830,2010-11-17 09:00:00,BMFBOVESPA:VALE3,21.39102
+81831,2010-11-18 09:00:00,BMFBOVESPA:VALE3,21.959486
+81832,2010-11-19 09:00:00,BMFBOVESPA:VALE3,22.042966
+81833,2010-11-22 09:00:00,BMFBOVESPA:VALE3,21.983337
+81834,2010-11-23 09:00:00,BMFBOVESPA:VALE3,21.426797
+81835,2010-11-24 09:00:00,BMFBOVESPA:VALE3,21.971411
+81836,2010-11-25 09:00:00,BMFBOVESPA:VALE3,21.832274
+81837,2010-11-26 09:00:00,BMFBOVESPA:VALE3,21.502327
+81838,2010-11-29 09:00:00,BMFBOVESPA:VALE3,21.550031
+81839,2010-11-30 09:00:00,BMFBOVESPA:VALE3,21.29164
+81840,2010-12-01 09:00:00,BMFBOVESPA:VALE3,21.983337
+81841,2010-12-02 09:00:00,BMFBOVESPA:VALE3,22.221855
+81842,2010-12-03 09:00:00,BMFBOVESPA:VALE3,22.500124
+81843,2010-12-06 09:00:00,BMFBOVESPA:VALE3,22.599507
+81844,2010-12-07 09:00:00,BMFBOVESPA:VALE3,22.547828
+81845,2010-12-08 09:00:00,BMFBOVESPA:VALE3,22.046942
+81846,2010-12-09 09:00:00,BMFBOVESPA:VALE3,22.289433
+81847,2010-12-10 09:00:00,BMFBOVESPA:VALE3,22.567704
+81848,2010-12-13 09:00:00,BMFBOVESPA:VALE3,23.132196
+81849,2010-12-14 09:00:00,BMFBOVESPA:VALE3,22.929455
+81850,2010-12-15 09:00:00,BMFBOVESPA:VALE3,22.579631
+81851,2010-12-16 09:00:00,BMFBOVESPA:VALE3,22.559753
+81852,2010-12-17 09:00:00,BMFBOVESPA:VALE3,22.619386
+81853,2010-12-20 09:00:00,BMFBOVESPA:VALE3,22.460372
+81854,2010-12-21 09:00:00,BMFBOVESPA:VALE3,22.734665
+81855,2010-12-22 09:00:00,BMFBOVESPA:VALE3,22.671062
+81856,2010-12-23 09:00:00,BMFBOVESPA:VALE3,22.599507
+81857,2010-12-27 09:00:00,BMFBOVESPA:VALE3,21.955513
+81858,2010-12-28 09:00:00,BMFBOVESPA:VALE3,21.760722
+81859,2010-12-29 09:00:00,BMFBOVESPA:VALE3,21.911782
+81860,2010-12-30 09:00:00,BMFBOVESPA:VALE3,21.995264
+81861,2011-01-03 09:00:00,BMFBOVESPA:VALE3,22.647212
+81862,2011-01-04 09:00:00,BMFBOVESPA:VALE3,23.116295
+81863,2011-01-05 09:00:00,BMFBOVESPA:VALE3,23.533701
+81864,2011-01-06 09:00:00,BMFBOVESPA:VALE3,23.231577
+81865,2011-01-07 09:00:00,BMFBOVESPA:VALE3,23.056663
+81866,2011-01-10 09:00:00,BMFBOVESPA:VALE3,23.012933
+81867,2011-01-11 09:00:00,BMFBOVESPA:VALE3,23.25543
+81868,2011-01-12 09:00:00,BMFBOVESPA:VALE3,23.899422
+81869,2011-01-13 09:00:00,BMFBOVESPA:VALE3,23.732465
+81870,2011-01-14 09:00:00,BMFBOVESPA:VALE3,23.83582
+81871,2011-01-17 09:00:00,BMFBOVESPA:VALE3,24.190148
+81872,2011-01-18 09:00:00,BMFBOVESPA:VALE3,24.49167
+81873,2011-01-19 09:00:00,BMFBOVESPA:VALE3,23.960991
+81874,2011-01-20 09:00:00,BMFBOVESPA:VALE3,23.558959
+81875,2011-01-21 09:00:00,BMFBOVESPA:VALE3,23.719773
+81876,2011-01-24 09:00:00,BMFBOVESPA:VALE3,23.880586
+81877,2011-01-26 09:00:00,BMFBOVESPA:VALE3,23.860483
+81878,2011-01-27 09:00:00,BMFBOVESPA:VALE3,23.623285
+81879,2011-01-28 09:00:00,BMFBOVESPA:VALE3,22.943853
+81880,2011-01-31 09:00:00,BMFBOVESPA:VALE3,22.947875
+81881,2011-02-01 09:00:00,BMFBOVESPA:VALE3,23.514737
+81882,2011-02-02 09:00:00,BMFBOVESPA:VALE3,23.076526
+81883,2011-02-03 09:00:00,BMFBOVESPA:VALE3,23.024259
+81884,2011-02-04 09:00:00,BMFBOVESPA:VALE3,22.650374
+81885,2011-02-07 09:00:00,BMFBOVESPA:VALE3,22.819225
+81886,2011-02-08 09:00:00,BMFBOVESPA:VALE3,22.638311
+81887,2011-02-09 09:00:00,BMFBOVESPA:VALE3,21.95084
+81888,2011-02-10 09:00:00,BMFBOVESPA:VALE3,22.236282
+81889,2011-02-11 09:00:00,BMFBOVESPA:VALE3,22.694595
+81890,2011-02-14 09:00:00,BMFBOVESPA:VALE3,23.13683
+81891,2011-02-15 09:00:00,BMFBOVESPA:VALE3,23.060445
+81892,2011-02-16 09:00:00,BMFBOVESPA:VALE3,23.281561
+81893,2011-02-17 09:00:00,BMFBOVESPA:VALE3,23.313724
+81894,2011-02-18 09:00:00,BMFBOVESPA:VALE3,23.076526
+81895,2011-02-21 10:00:00,BMFBOVESPA:VALE3,22.553885
+81896,2011-02-22 10:00:00,BMFBOVESPA:VALE3,22.103613
+81897,2011-02-23 10:00:00,BMFBOVESPA:VALE3,22.513683
+81898,2011-02-24 10:00:00,BMFBOVESPA:VALE3,22.316688
+81899,2011-02-25 10:00:00,BMFBOVESPA:VALE3,22.393073
+81900,2011-02-28 10:00:00,BMFBOVESPA:VALE3,22.63429
+81901,2011-03-01 10:00:00,BMFBOVESPA:VALE3,22.20814
+81902,2011-03-02 10:00:00,BMFBOVESPA:VALE3,22.586049
+81903,2011-03-03 10:00:00,BMFBOVESPA:VALE3,22.754899
+81904,2011-03-04 10:00:00,BMFBOVESPA:VALE3,22.372972
+81905,2011-03-09 10:00:00,BMFBOVESPA:VALE3,21.556852
+81906,2011-03-10 10:00:00,BMFBOVESPA:VALE3,20.945765
+81907,2011-03-11 10:00:00,BMFBOVESPA:VALE3,21.235227
+81908,2011-03-14 10:00:00,BMFBOVESPA:VALE3,21.307594
+81909,2011-03-15 10:00:00,BMFBOVESPA:VALE3,20.925662
+81910,2011-03-16 10:00:00,BMFBOVESPA:VALE3,20.403026
+81911,2011-03-17 10:00:00,BMFBOVESPA:VALE3,20.981948
+81912,2011-03-18 10:00:00,BMFBOVESPA:VALE3,21.259348
+81913,2011-03-21 10:00:00,BMFBOVESPA:VALE3,21.307594
+81914,2011-03-22 10:00:00,BMFBOVESPA:VALE3,21.186985
+81915,2011-03-23 10:00:00,BMFBOVESPA:VALE3,21.504587
+81916,2011-03-24 10:00:00,BMFBOVESPA:VALE3,21.247288
+81917,2011-03-25 10:00:00,BMFBOVESPA:VALE3,21.251309
+81918,2011-03-28 10:00:00,BMFBOVESPA:VALE3,21.110595
+81919,2011-03-29 10:00:00,BMFBOVESPA:VALE3,21.544791
+81920,2011-03-30 10:00:00,BMFBOVESPA:VALE3,21.267391
+81921,2011-03-31 10:00:00,BMFBOVESPA:VALE3,21.448301
+81922,2011-04-01 10:00:00,BMFBOVESPA:VALE3,21.311612
+81923,2011-04-04 10:00:00,BMFBOVESPA:VALE3,21.769928
+81924,2011-04-05 10:00:00,BMFBOVESPA:VALE3,21.870434
+81925,2011-04-06 10:00:00,BMFBOVESPA:VALE3,21.528709
+81926,2011-04-07 10:00:00,BMFBOVESPA:VALE3,21.351815
+81927,2011-04-08 10:00:00,BMFBOVESPA:VALE3,21.307594
+81928,2011-04-11 10:00:00,BMFBOVESPA:VALE3,21.335733
+81929,2011-04-12 10:00:00,BMFBOVESPA:VALE3,20.905563
+81930,2011-04-13 10:00:00,BMFBOVESPA:VALE3,20.60404
+81931,2011-04-14 10:00:00,BMFBOVESPA:VALE3,21.412809
+81932,2011-04-15 10:00:00,BMFBOVESPA:VALE3,21.358525
+81933,2011-04-18 10:00:00,BMFBOVESPA:VALE3,21.145566
+81934,2011-04-19 10:00:00,BMFBOVESPA:VALE3,21.337647
+81935,2011-04-20 10:00:00,BMFBOVESPA:VALE3,21.725984
+81936,2011-04-25 10:00:00,BMFBOVESPA:VALE3,21.938943
+81937,2011-04-26 10:00:00,BMFBOVESPA:VALE3,21.955647
+81938,2011-04-27 10:00:00,BMFBOVESPA:VALE3,21.6717
+81939,2011-04-28 10:00:00,BMFBOVESPA:VALE3,21.504674
+81940,2011-04-29 10:00:00,BMFBOVESPA:VALE3,21.625768
+81941,2011-05-02 10:00:00,BMFBOVESPA:VALE3,21.387754
+81942,2011-05-03 10:00:00,BMFBOVESPA:VALE3,20.899201
+81943,2011-05-04 10:00:00,BMFBOVESPA:VALE3,20.510865
+81944,2011-05-05 10:00:00,BMFBOVESPA:VALE3,20.769759
+81945,2011-05-06 10:00:00,BMFBOVESPA:VALE3,20.773933
+81946,2011-05-09 10:00:00,BMFBOVESPA:VALE3,20.857445
+81947,2011-05-10 10:00:00,BMFBOVESPA:VALE3,20.807339
+81948,2011-05-11 10:00:00,BMFBOVESPA:VALE3,20.193516
+81949,2011-05-12 10:00:00,BMFBOVESPA:VALE3,20.231097
+81950,2011-05-13 10:00:00,BMFBOVESPA:VALE3,19.901218
+81951,2011-05-16 10:00:00,BMFBOVESPA:VALE3,19.821882
+81952,2011-05-17 10:00:00,BMFBOVESPA:VALE3,20.026489
+81953,2011-05-18 10:00:00,BMFBOVESPA:VALE3,20.089123
+81954,2011-05-19 10:00:00,BMFBOVESPA:VALE3,20.268677
+81955,2011-05-20 10:00:00,BMFBOVESPA:VALE3,20.356365
+81956,2011-05-23 10:00:00,BMFBOVESPA:VALE3,20.335486
+81957,2011-05-24 10:00:00,BMFBOVESPA:VALE3,20.527569
+81958,2011-05-25 10:00:00,BMFBOVESPA:VALE3,20.577677
+81959,2011-05-26 10:00:00,BMFBOVESPA:VALE3,20.899201
+81960,2011-05-27 10:00:00,BMFBOVESPA:VALE3,21.024473
+81961,2011-05-30 10:00:00,BMFBOVESPA:VALE3,20.936783
+81962,2011-05-31 10:00:00,BMFBOVESPA:VALE3,20.982717
+81963,2011-06-01 10:00:00,BMFBOVESPA:VALE3,20.782284
+81964,2011-06-02 10:00:00,BMFBOVESPA:VALE3,20.815689
+81965,2011-06-03 10:00:00,BMFBOVESPA:VALE3,20.640311
+81966,2011-06-06 10:00:00,BMFBOVESPA:VALE3,20.481637
+81967,2011-06-07 10:00:00,BMFBOVESPA:VALE3,20.444055
+81968,2011-06-08 10:00:00,BMFBOVESPA:VALE3,20.460758
+81969,2011-06-09 10:00:00,BMFBOVESPA:VALE3,20.686243
+81970,2011-06-10 10:00:00,BMFBOVESPA:VALE3,20.456582
+81971,2011-06-13 10:00:00,BMFBOVESPA:VALE3,20.076598
+81972,2011-06-14 10:00:00,BMFBOVESPA:VALE3,20.176811
+81973,2011-06-15 10:00:00,BMFBOVESPA:VALE3,20.043192
+81974,2011-06-16 10:00:00,BMFBOVESPA:VALE3,19.817706
+81975,2011-06-17 10:00:00,BMFBOVESPA:VALE3,19.717491
+81976,2011-06-20 10:00:00,BMFBOVESPA:VALE3,20.022313
+81977,2011-06-21 10:00:00,BMFBOVESPA:VALE3,20.206042
+81978,2011-06-22 10:00:00,BMFBOVESPA:VALE3,20.272853
+81979,2011-06-24 10:00:00,BMFBOVESPA:VALE3,20.41065
+81980,2011-06-27 10:00:00,BMFBOVESPA:VALE3,20.260327
+81981,2011-06-28 10:00:00,BMFBOVESPA:VALE3,20.506691
+81982,2011-06-29 10:00:00,BMFBOVESPA:VALE3,20.519217
+81983,2011-06-30 10:00:00,BMFBOVESPA:VALE3,20.665366
+81984,2011-07-01 10:00:00,BMFBOVESPA:VALE3,21.584011
+81985,2011-07-04 10:00:00,BMFBOVESPA:VALE3,21.859604
+81986,2011-07-05 10:00:00,BMFBOVESPA:VALE3,21.421159
+81987,2011-07-06 10:00:00,BMFBOVESPA:VALE3,21.350174
+81988,2011-07-07 10:00:00,BMFBOVESPA:VALE3,21.483796
+81989,2011-07-08 10:00:00,BMFBOVESPA:VALE3,21.337647
+81990,2011-07-11 10:00:00,BMFBOVESPA:VALE3,21.153917
+81991,2011-07-12 10:00:00,BMFBOVESPA:VALE3,21.170622
+81992,2011-07-13 10:00:00,BMFBOVESPA:VALE3,21.433688
+81993,2011-07-14 10:00:00,BMFBOVESPA:VALE3,21.141391
+81994,2011-07-15 10:00:00,BMFBOVESPA:VALE3,21.128863
+81995,2011-07-18 10:00:00,BMFBOVESPA:VALE3,21.191499
+81996,2011-07-19 10:00:00,BMFBOVESPA:VALE3,21.237433
+81997,2011-07-20 10:00:00,BMFBOVESPA:VALE3,21.237433
+81998,2011-07-21 10:00:00,BMFBOVESPA:VALE3,21.300066
+81999,2011-07-22 10:00:00,BMFBOVESPA:VALE3,21.366875
+82000,2011-07-25 10:00:00,BMFBOVESPA:VALE3,21.350174
+82001,2011-07-26 10:00:00,BMFBOVESPA:VALE3,21.329297
+82002,2011-07-27 10:00:00,BMFBOVESPA:VALE3,21.166443
+82003,2011-07-28 10:00:00,BMFBOVESPA:VALE3,21.358525
+82004,2011-07-29 10:00:00,BMFBOVESPA:VALE3,20.953486
+82005,2011-08-01 10:00:00,BMFBOVESPA:VALE3,20.961838
+82006,2011-08-02 10:00:00,BMFBOVESPA:VALE3,20.523393
+82007,2011-08-03 10:00:00,BMFBOVESPA:VALE3,19.984732
+82008,2011-08-04 10:00:00,BMFBOVESPA:VALE3,18.832249
+82009,2011-08-05 10:00:00,BMFBOVESPA:VALE3,18.372923
+82010,2011-08-08 10:00:00,BMFBOVESPA:VALE3,16.62332
+82011,2011-08-09 10:00:00,BMFBOVESPA:VALE3,17.475156
+82012,2011-08-10 10:00:00,BMFBOVESPA:VALE3,17.491861
+82013,2011-08-11 10:00:00,BMFBOVESPA:VALE3,18.247657
+82014,2011-08-12 10:00:00,BMFBOVESPA:VALE3,18.603161
+82015,2011-08-15 10:00:00,BMFBOVESPA:VALE3,18.94386
+82016,2011-08-16 10:00:00,BMFBOVESPA:VALE3,18.81282
+82017,2011-08-17 10:00:00,BMFBOVESPA:VALE3,19.131682
+82018,2011-08-18 10:00:00,BMFBOVESPA:VALE3,18.17073
+82019,2011-08-19 10:00:00,BMFBOVESPA:VALE3,17.908653
+82020,2011-08-22 10:00:00,BMFBOVESPA:VALE3,17.882444
+82021,2011-08-23 10:00:00,BMFBOVESPA:VALE3,18.47649
+82022,2011-08-24 10:00:00,BMFBOVESPA:VALE3,18.594423
+82023,2011-08-25 10:00:00,BMFBOVESPA:VALE3,18.389127
+82024,2011-08-26 10:00:00,BMFBOVESPA:VALE3,18.699256
+82025,2011-08-29 10:00:00,BMFBOVESPA:VALE3,19.175364
+82026,2011-08-30 10:00:00,BMFBOVESPA:VALE3,19.219042
+82027,2011-08-31 10:00:00,BMFBOVESPA:VALE3,19.568479
+82028,2011-09-01 10:00:00,BMFBOVESPA:VALE3,19.686416
+82029,2011-09-02 10:00:00,BMFBOVESPA:VALE3,19.398128
+82030,2011-09-05 10:00:00,BMFBOVESPA:VALE3,18.956966
+82031,2011-09-06 10:00:00,BMFBOVESPA:VALE3,19.489855
+82032,2011-09-08 10:00:00,BMFBOVESPA:VALE3,19.917916
+82033,2011-09-09 10:00:00,BMFBOVESPA:VALE3,19.612161
+82034,2011-09-12 10:00:00,BMFBOVESPA:VALE3,19.725726
+82035,2011-09-13 10:00:00,BMFBOVESPA:VALE3,19.874237
+82036,2011-09-14 10:00:00,BMFBOVESPA:VALE3,20.114474
+82037,2011-09-15 10:00:00,BMFBOVESPA:VALE3,20.337243
+82038,2011-09-16 10:00:00,BMFBOVESPA:VALE3,20.442072
+82039,2011-09-19 10:00:00,BMFBOVESPA:VALE3,20.721622
+82040,2011-09-20 10:00:00,BMFBOVESPA:VALE3,20.931283
+82041,2011-09-21 10:00:00,BMFBOVESPA:VALE3,20.581848
+82042,2011-09-22 10:00:00,BMFBOVESPA:VALE3,19.489855
+82043,2011-09-23 10:00:00,BMFBOVESPA:VALE3,19.350081
+82044,2011-09-26 10:00:00,BMFBOVESPA:VALE3,19.09237
+82045,2011-09-27 10:00:00,BMFBOVESPA:VALE3,19.306403
+82046,2011-09-28 10:00:00,BMFBOVESPA:VALE3,19.210306
+82047,2011-09-29 10:00:00,BMFBOVESPA:VALE3,19.09237
+82048,2011-09-30 10:00:00,BMFBOVESPA:VALE3,18.629368
+82049,2011-10-03 10:00:00,BMFBOVESPA:VALE3,18.070266
+82050,2011-10-04 10:00:00,BMFBOVESPA:VALE3,17.908653
+82051,2011-10-05 10:00:00,BMFBOVESPA:VALE3,18.279929
+82052,2011-10-06 10:00:00,BMFBOVESPA:VALE3,18.542008
+82053,2011-10-07 10:00:00,BMFBOVESPA:VALE3,18.00038
+82054,2011-10-10 10:00:00,BMFBOVESPA:VALE3,18.563848
+82055,2011-10-11 10:00:00,BMFBOVESPA:VALE3,18.834661
+82056,2011-10-13 10:00:00,BMFBOVESPA:VALE3,19.197203
+82057,2011-10-14 10:00:00,BMFBOVESPA:VALE3,19.227779
+82058,2011-10-17 09:00:00,BMFBOVESPA:VALE3,18.968159
+82059,2011-10-18 09:00:00,BMFBOVESPA:VALE3,19.046086
+82060,2011-10-19 09:00:00,BMFBOVESPA:VALE3,18.404341
+82061,2011-10-20 09:00:00,BMFBOVESPA:VALE3,18.175146
+82062,2011-10-21 09:00:00,BMFBOVESPA:VALE3,18.587696
+82063,2011-10-24 09:00:00,BMFBOVESPA:VALE3,19.687832
+82064,2011-10-25 09:00:00,BMFBOVESPA:VALE3,19.444885
+82065,2011-10-26 09:00:00,BMFBOVESPA:VALE3,19.999536
+82066,2011-10-27 09:00:00,BMFBOVESPA:VALE3,20.540436
+82067,2011-10-28 09:00:00,BMFBOVESPA:VALE3,20.444173
+82068,2011-10-31 09:00:00,BMFBOVESPA:VALE3,20.036207
+82069,2011-11-01 09:00:00,BMFBOVESPA:VALE3,19.848268
+82070,2011-11-03 09:00:00,BMFBOVESPA:VALE3,20.485427
+82071,2011-11-04 09:00:00,BMFBOVESPA:VALE3,20.902562
+82072,2011-11-07 09:00:00,BMFBOVESPA:VALE3,21.085919
+82073,2011-11-08 09:00:00,BMFBOVESPA:VALE3,20.952986
+82074,2011-11-09 09:00:00,BMFBOVESPA:VALE3,20.609193
+82075,2011-11-10 09:00:00,BMFBOVESPA:VALE3,20.485427
+82076,2011-11-11 09:00:00,BMFBOVESPA:VALE3,20.820053
+82077,2011-11-14 09:00:00,BMFBOVESPA:VALE3,20.719208
+82078,2011-11-16 09:00:00,BMFBOVESPA:VALE3,20.893397
+82079,2011-11-17 09:00:00,BMFBOVESPA:VALE3,20.329576
+82080,2011-11-18 09:00:00,BMFBOVESPA:VALE3,20.260818
+82081,2011-11-21 09:00:00,BMFBOVESPA:VALE3,20.141637
+82082,2011-11-22 09:00:00,BMFBOVESPA:VALE3,19.962865
+82083,2011-11-23 09:00:00,BMFBOVESPA:VALE3,19.435717
+82084,2011-11-24 09:00:00,BMFBOVESPA:VALE3,19.458636
+82085,2011-11-25 09:00:00,BMFBOVESPA:VALE3,19.013998
+82086,2011-11-28 09:00:00,BMFBOVESPA:VALE3,19.201937
+82087,2011-11-29 09:00:00,BMFBOVESPA:VALE3,18.931487
+82088,2011-11-30 09:00:00,BMFBOVESPA:VALE3,19.091925
+82089,2011-12-01 09:00:00,BMFBOVESPA:VALE3,19.206522
+82090,2011-12-02 09:00:00,BMFBOVESPA:VALE3,19.444885
+82091,2011-12-05 09:00:00,BMFBOVESPA:VALE3,19.802428
+82092,2011-12-06 09:00:00,BMFBOVESPA:VALE3,19.77951
+82093,2011-12-07 09:00:00,BMFBOVESPA:VALE3,18.917737
+82094,2011-12-08 09:00:00,BMFBOVESPA:VALE3,18.528104
+82095,2011-12-09 09:00:00,BMFBOVESPA:VALE3,18.899401
+82096,2011-12-12 09:00:00,BMFBOVESPA:VALE3,18.583112
+82097,2011-12-13 09:00:00,BMFBOVESPA:VALE3,18.555609
+82098,2011-12-14 09:00:00,BMFBOVESPA:VALE3,18.26224
+82099,2011-12-15 09:00:00,BMFBOVESPA:VALE3,17.968871
+82100,2011-12-16 09:00:00,BMFBOVESPA:VALE3,17.968871
+82101,2011-12-19 09:00:00,BMFBOVESPA:VALE3,17.689253
+82102,2011-12-20 09:00:00,BMFBOVESPA:VALE3,18.335582
+82103,2011-12-21 09:00:00,BMFBOVESPA:VALE3,18.395173
+82104,2011-12-22 09:00:00,BMFBOVESPA:VALE3,18.656454
+82105,2011-12-23 09:00:00,BMFBOVESPA:VALE3,18.771053
+82106,2011-12-26 09:00:00,BMFBOVESPA:VALE3,18.624368
+82107,2011-12-27 09:00:00,BMFBOVESPA:VALE3,18.748133
+82108,2011-12-28 09:00:00,BMFBOVESPA:VALE3,18.207233
+82109,2011-12-29 09:00:00,BMFBOVESPA:VALE3,18.083468
+82110,2012-01-02 09:00:00,BMFBOVESPA:VALE3,18.748133
+82111,2012-01-03 09:00:00,BMFBOVESPA:VALE3,19.582402
+82112,2012-01-04 09:00:00,BMFBOVESPA:VALE3,19.715333
+82113,2012-01-05 09:00:00,BMFBOVESPA:VALE3,19.188186
+82114,2012-01-06 09:00:00,BMFBOVESPA:VALE3,19.023165
+82115,2012-01-09 09:00:00,BMFBOVESPA:VALE3,19.000247
+82116,2012-01-10 09:00:00,BMFBOVESPA:VALE3,18.977328
+82117,2012-01-11 09:00:00,BMFBOVESPA:VALE3,19.119428
+82118,2012-01-12 09:00:00,BMFBOVESPA:VALE3,18.926904
+82119,2012-01-13 09:00:00,BMFBOVESPA:VALE3,18.541857
+82120,2012-01-16 09:00:00,BMFBOVESPA:VALE3,18.661039
+82121,2012-01-17 09:00:00,BMFBOVESPA:VALE3,19.614489
+82122,2012-01-18 09:00:00,BMFBOVESPA:VALE3,19.756589
+82123,2012-01-19 09:00:00,BMFBOVESPA:VALE3,19.701583
+82124,2012-01-20 09:00:00,BMFBOVESPA:VALE3,19.674078
+82125,2012-01-23 09:00:00,BMFBOVESPA:VALE3,19.531978
+82126,2012-01-24 09:00:00,BMFBOVESPA:VALE3,19.715333
+82127,2012-01-26 09:00:00,BMFBOVESPA:VALE3,19.614489
+82128,2012-01-27 09:00:00,BMFBOVESPA:VALE3,19.729086
+82129,2012-01-30 09:00:00,BMFBOVESPA:VALE3,19.935361
+82130,2012-01-31 09:00:00,BMFBOVESPA:VALE3,20.490014
+82131,2012-02-01 09:00:00,BMFBOVESPA:VALE3,20.902562
+82132,2012-02-02 09:00:00,BMFBOVESPA:VALE3,20.888811
+82133,2012-02-03 09:00:00,BMFBOVESPA:VALE3,21.026328
+82134,2012-02-06 09:00:00,BMFBOVESPA:VALE3,21.017159
+82135,2012-02-07 09:00:00,BMFBOVESPA:VALE3,21.012576
+82136,2012-02-08 09:00:00,BMFBOVESPA:VALE3,20.865892
+82137,2012-02-09 09:00:00,BMFBOVESPA:VALE3,20.673369
+82138,2012-02-10 09:00:00,BMFBOVESPA:VALE3,20.320409
+82139,2012-02-13 09:00:00,BMFBOVESPA:VALE3,20.833804
+82140,2012-02-14 09:00:00,BMFBOVESPA:VALE3,20.283737
+82141,2012-02-15 09:00:00,BMFBOVESPA:VALE3,19.926195
+82142,2012-02-16 09:00:00,BMFBOVESPA:VALE3,19.999536
+82143,2012-02-17 09:00:00,BMFBOVESPA:VALE3,19.678663
+82144,2012-02-22 09:00:00,BMFBOVESPA:VALE3,19.710751
+82145,2012-02-23 09:00:00,BMFBOVESPA:VALE3,20.104966
+82146,2012-02-24 09:00:00,BMFBOVESPA:VALE3,20.210395
+82147,2012-02-27 10:00:00,BMFBOVESPA:VALE3,19.994952
+82148,2012-02-28 10:00:00,BMFBOVESPA:VALE3,20.205812
+82149,2012-02-29 10:00:00,BMFBOVESPA:VALE3,19.962865
+82150,2012-03-01 10:00:00,BMFBOVESPA:VALE3,20.192059
+82151,2012-03-02 10:00:00,BMFBOVESPA:VALE3,20.375415
+82152,2012-03-05 10:00:00,BMFBOVESPA:VALE3,19.77951
+82153,2012-03-06 10:00:00,BMFBOVESPA:VALE3,18.821474
+82154,2012-03-07 10:00:00,BMFBOVESPA:VALE3,18.793971
+82155,2012-03-08 10:00:00,BMFBOVESPA:VALE3,18.862731
+82156,2012-03-09 10:00:00,BMFBOVESPA:VALE3,18.844395
+82157,2012-03-12 10:00:00,BMFBOVESPA:VALE3,18.619782
+82158,2012-03-13 10:00:00,BMFBOVESPA:VALE3,19.573233
+82159,2012-03-14 10:00:00,BMFBOVESPA:VALE3,19.389876
+82160,2012-03-15 10:00:00,BMFBOVESPA:VALE3,19.573233
+82161,2012-03-16 10:00:00,BMFBOVESPA:VALE3,19.696999
+82162,2012-03-19 10:00:00,BMFBOVESPA:VALE3,19.834516
+82163,2012-03-20 10:00:00,BMFBOVESPA:VALE3,19.531978
+82164,2012-03-21 10:00:00,BMFBOVESPA:VALE3,19.458636
+82165,2012-03-22 10:00:00,BMFBOVESPA:VALE3,19.055253
+82166,2012-03-23 10:00:00,BMFBOVESPA:VALE3,19.046086
+82167,2012-03-26 10:00:00,BMFBOVESPA:VALE3,19.302784
+82168,2012-03-27 10:00:00,BMFBOVESPA:VALE3,19.4403
+82169,2012-03-28 10:00:00,BMFBOVESPA:VALE3,19.069004
+82170,2012-03-29 10:00:00,BMFBOVESPA:VALE3,19.325703
+82171,2012-03-30 10:00:00,BMFBOVESPA:VALE3,19.664913
+82172,2012-04-02 10:00:00,BMFBOVESPA:VALE3,20.173723
+82173,2012-04-03 10:00:00,BMFBOVESPA:VALE3,19.719919
+82174,2012-04-04 10:00:00,BMFBOVESPA:VALE3,19.330286
+82175,2012-04-05 10:00:00,BMFBOVESPA:VALE3,19.279864
+82176,2012-04-09 10:00:00,BMFBOVESPA:VALE3,19.078172
+82177,2012-04-10 10:00:00,BMFBOVESPA:VALE3,18.903986
+82178,2012-04-11 10:00:00,BMFBOVESPA:VALE3,18.903986
+82179,2012-04-12 10:00:00,BMFBOVESPA:VALE3,20.104966
+82180,2012-04-13 10:00:00,BMFBOVESPA:VALE3,20.077462
+82181,2012-04-16 10:00:00,BMFBOVESPA:VALE3,20.534945
+82182,2012-04-17 10:00:00,BMFBOVESPA:VALE3,20.97331
+82183,2012-04-18 10:00:00,BMFBOVESPA:VALE3,21.187621
+82184,2012-04-19 10:00:00,BMFBOVESPA:VALE3,21.031758
+82185,2012-04-20 10:00:00,BMFBOVESPA:VALE3,20.983052
+82186,2012-04-23 10:00:00,BMFBOVESPA:VALE3,20.846671
+82187,2012-04-24 10:00:00,BMFBOVESPA:VALE3,20.895379
+82188,2012-04-25 10:00:00,BMFBOVESPA:VALE3,20.593393
+82189,2012-04-26 10:00:00,BMFBOVESPA:VALE3,20.895379
+82190,2012-04-27 10:00:00,BMFBOVESPA:VALE3,20.758998
+82191,2012-04-30 10:00:00,BMFBOVESPA:VALE3,20.749256
+82192,2012-05-02 10:00:00,BMFBOVESPA:VALE3,21.0415
+82193,2012-05-03 10:00:00,BMFBOVESPA:VALE3,20.827187
+82194,2012-05-04 10:00:00,BMFBOVESPA:VALE3,20.22809
+82195,2012-05-07 10:00:00,BMFBOVESPA:VALE3,20.213478
+82196,2012-05-08 10:00:00,BMFBOVESPA:VALE3,19.6777
+82197,2012-05-09 10:00:00,BMFBOVESPA:VALE3,19.628991
+82198,2012-05-10 10:00:00,BMFBOVESPA:VALE3,19.633863
+82199,2012-05-11 10:00:00,BMFBOVESPA:VALE3,19.044505
+82200,2012-05-14 10:00:00,BMFBOVESPA:VALE3,18.72791
+82201,2012-05-15 10:00:00,BMFBOVESPA:VALE3,18.586658
+82202,2012-05-16 10:00:00,BMFBOVESPA:VALE3,18.070361
+82203,2012-05-17 10:00:00,BMFBOVESPA:VALE3,17.451782
+82204,2012-05-18 10:00:00,BMFBOVESPA:VALE3,17.865792
+82205,2012-05-21 10:00:00,BMFBOVESPA:VALE3,18.435665
+82206,2012-05-22 10:00:00,BMFBOVESPA:VALE3,18.206743
+82207,2012-05-23 10:00:00,BMFBOVESPA:VALE3,18.352864
+82208,2012-05-24 10:00:00,BMFBOVESPA:VALE3,18.143423
+82209,2012-05-25 10:00:00,BMFBOVESPA:VALE3,17.802472
+82210,2012-05-28 10:00:00,BMFBOVESPA:VALE3,17.963207
+82211,2012-05-29 10:00:00,BMFBOVESPA:VALE3,18.265191
+82212,2012-05-30 10:00:00,BMFBOVESPA:VALE3,18.158035
+82213,2012-05-31 10:00:00,BMFBOVESPA:VALE3,18.309027
+82214,2012-06-01 10:00:00,BMFBOVESPA:VALE3,18.021655
+82215,2012-06-04 10:00:00,BMFBOVESPA:VALE3,17.982688
+82216,2012-06-05 10:00:00,BMFBOVESPA:VALE3,17.968077
+82217,2012-06-06 10:00:00,BMFBOVESPA:VALE3,18.489243
+82218,2012-06-08 10:00:00,BMFBOVESPA:VALE3,18.674331
+82219,2012-06-11 10:00:00,BMFBOVESPA:VALE3,18.440537
+82220,2012-06-12 10:00:00,BMFBOVESPA:VALE3,18.874031
+82221,2012-06-13 10:00:00,BMFBOVESPA:VALE3,18.898384
+82222,2012-06-14 10:00:00,BMFBOVESPA:VALE3,18.947092
+82223,2012-06-15 10:00:00,BMFBOVESPA:VALE3,19.249076
+82224,2012-06-18 10:00:00,BMFBOVESPA:VALE3,19.409808
+82225,2012-06-19 10:00:00,BMFBOVESPA:VALE3,19.877399
+82226,2012-06-20 10:00:00,BMFBOVESPA:VALE3,19.935847
+82227,2012-06-21 10:00:00,BMFBOVESPA:VALE3,19.385455
+82228,2012-06-22 10:00:00,BMFBOVESPA:VALE3,19.341619
+82229,2012-06-25 10:00:00,BMFBOVESPA:VALE3,18.971445
+82230,2012-06-26 10:00:00,BMFBOVESPA:VALE3,19.409808
+82231,2012-06-27 10:00:00,BMFBOVESPA:VALE3,19.331878
+82232,2012-06-28 10:00:00,BMFBOVESPA:VALE3,19.102955
+82233,2012-06-29 10:00:00,BMFBOVESPA:VALE3,19.54619
+82234,2012-07-02 10:00:00,BMFBOVESPA:VALE3,19.599768
+82235,2012-07-03 10:00:00,BMFBOVESPA:VALE3,19.969942
+82236,2012-07-04 10:00:00,BMFBOVESPA:VALE3,20.09171
+82237,2012-07-05 10:00:00,BMFBOVESPA:VALE3,20.344987
+82238,2012-07-06 10:00:00,BMFBOVESPA:VALE3,19.867657
+82239,2012-07-10 10:00:00,BMFBOVESPA:VALE3,19.288041
+82240,2012-07-11 10:00:00,BMFBOVESPA:VALE3,19.268559
+82241,2012-07-12 10:00:00,BMFBOVESPA:VALE3,19.185756
+82242,2012-07-13 10:00:00,BMFBOVESPA:VALE3,19.594897
+82243,2012-07-16 10:00:00,BMFBOVESPA:VALE3,19.288041
+82244,2012-07-17 10:00:00,BMFBOVESPA:VALE3,19.214981
+82245,2012-07-18 10:00:00,BMFBOVESPA:VALE3,19.239334
+82246,2012-07-19 10:00:00,BMFBOVESPA:VALE3,19.263687
+82247,2012-07-20 10:00:00,BMFBOVESPA:VALE3,18.796099
+82248,2012-07-23 10:00:00,BMFBOVESPA:VALE3,18.352864
+82249,2012-07-24 10:00:00,BMFBOVESPA:VALE3,17.456652
+82250,2012-07-25 10:00:00,BMFBOVESPA:VALE3,17.364109
+82251,2012-07-26 10:00:00,BMFBOVESPA:VALE3,17.57842
+82252,2012-07-27 10:00:00,BMFBOVESPA:VALE3,18.289544
+82253,2012-07-30 10:00:00,BMFBOVESPA:VALE3,18.274932
+82254,2012-07-31 10:00:00,BMFBOVESPA:VALE3,18.094717
+82255,2012-08-01 10:00:00,BMFBOVESPA:VALE3,18.211612
+82256,2012-08-02 10:00:00,BMFBOVESPA:VALE3,17.899887
+82257,2012-08-03 10:00:00,BMFBOVESPA:VALE3,18.167776
+82258,2012-08-06 10:00:00,BMFBOVESPA:VALE3,18.362606
+82259,2012-08-07 10:00:00,BMFBOVESPA:VALE3,18.33338
+82260,2012-08-08 10:00:00,BMFBOVESPA:VALE3,18.474632
+82261,2012-08-09 10:00:00,BMFBOVESPA:VALE3,18.654848
+82262,2012-08-10 10:00:00,BMFBOVESPA:VALE3,18.791229
+82263,2012-08-13 10:00:00,BMFBOVESPA:VALE3,18.805841
+82264,2012-08-14 10:00:00,BMFBOVESPA:VALE3,18.046008
+82265,2012-08-15 10:00:00,BMFBOVESPA:VALE3,17.680704
+82266,2012-08-16 10:00:00,BMFBOVESPA:VALE3,17.92424
+82267,2012-08-17 10:00:00,BMFBOVESPA:VALE3,17.364109
+82268,2012-08-20 10:00:00,BMFBOVESPA:VALE3,17.70993
+82269,2012-08-21 10:00:00,BMFBOVESPA:VALE3,17.57842
+82270,2012-08-22 10:00:00,BMFBOVESPA:VALE3,17.583289
+82271,2012-08-23 10:00:00,BMFBOVESPA:VALE3,16.90139
+82272,2012-08-24 10:00:00,BMFBOVESPA:VALE3,16.818587
+82273,2012-08-27 10:00:00,BMFBOVESPA:VALE3,16.56044
+82274,2012-08-28 10:00:00,BMFBOVESPA:VALE3,16.521473
+82275,2012-08-29 10:00:00,BMFBOVESPA:VALE3,16.029531
+82276,2012-08-30 10:00:00,BMFBOVESPA:VALE3,15.975953
+82277,2012-08-31 10:00:00,BMFBOVESPA:VALE3,16.453283
+82278,2012-09-03 10:00:00,BMFBOVESPA:VALE3,16.341257
+82279,2012-09-04 10:00:00,BMFBOVESPA:VALE3,15.805479
+82280,2012-09-05 10:00:00,BMFBOVESPA:VALE3,16.073368
+82281,2012-09-06 10:00:00,BMFBOVESPA:VALE3,16.813717
+82282,2012-09-10 10:00:00,BMFBOVESPA:VALE3,17.432299
+82283,2012-09-11 10:00:00,BMFBOVESPA:VALE3,17.92424
+82284,2012-09-12 10:00:00,BMFBOVESPA:VALE3,18.158035
+82285,2012-09-13 10:00:00,BMFBOVESPA:VALE3,18.620753
+82286,2012-09-14 10:00:00,BMFBOVESPA:VALE3,18.825324
+82287,2012-09-17 10:00:00,BMFBOVESPA:VALE3,19.029894
+82288,2012-09-18 10:00:00,BMFBOVESPA:VALE3,19.263687
+82289,2012-09-19 10:00:00,BMFBOVESPA:VALE3,19.044505
+82290,2012-09-20 10:00:00,BMFBOVESPA:VALE3,18.883772
+82291,2012-09-21 10:00:00,BMFBOVESPA:VALE3,18.323639
+82292,2012-09-24 10:00:00,BMFBOVESPA:VALE3,18.450279
+82293,2012-09-25 10:00:00,BMFBOVESPA:VALE3,17.933982
+82294,2012-09-26 10:00:00,BMFBOVESPA:VALE3,17.997302
+82295,2012-09-27 10:00:00,BMFBOVESPA:VALE3,17.963207
+82296,2012-09-28 10:00:00,BMFBOVESPA:VALE3,17.773249
+82297,2012-10-01 10:00:00,BMFBOVESPA:VALE3,17.695318
+82298,2012-10-02 10:00:00,BMFBOVESPA:VALE3,17.627126
+82299,2012-10-03 10:00:00,BMFBOVESPA:VALE3,17.388462
+82300,2012-10-04 10:00:00,BMFBOVESPA:VALE3,17.583289
+82301,2012-10-05 10:00:00,BMFBOVESPA:VALE3,17.490747
+82302,2012-10-08 10:00:00,BMFBOVESPA:VALE3,18.070361
+82303,2012-10-09 10:00:00,BMFBOVESPA:VALE3,18.167776
+82304,2012-10-10 10:00:00,BMFBOVESPA:VALE3,17.972949
+82305,2012-10-11 10:00:00,BMFBOVESPA:VALE3,18.216485
+82306,2012-10-15 10:00:00,BMFBOVESPA:VALE3,18.216485
+82307,2012-10-16 10:00:00,BMFBOVESPA:VALE3,18.562305
+82308,2012-10-17 10:00:00,BMFBOVESPA:VALE3,18.887689
+82309,2012-10-18 10:00:00,BMFBOVESPA:VALE3,18.797221
+82310,2012-10-19 10:00:00,BMFBOVESPA:VALE3,18.395139
+82311,2012-10-22 09:00:00,BMFBOVESPA:VALE3,18.395139
+82312,2012-10-23 09:00:00,BMFBOVESPA:VALE3,17.877463
+82313,2012-10-24 09:00:00,BMFBOVESPA:VALE3,17.751813
+82314,2012-10-25 09:00:00,BMFBOVESPA:VALE3,18.751986
+82315,2012-10-26 09:00:00,BMFBOVESPA:VALE3,18.611258
+82316,2012-10-29 09:00:00,BMFBOVESPA:VALE3,18.731882
+82317,2012-10-30 09:00:00,BMFBOVESPA:VALE3,18.82235
+82318,2012-10-31 09:00:00,BMFBOVESPA:VALE3,18.82235
+82319,2012-11-01 09:00:00,BMFBOVESPA:VALE3,19.294793
+82320,2012-11-05 09:00:00,BMFBOVESPA:VALE3,19.123909
+82321,2012-11-06 09:00:00,BMFBOVESPA:VALE3,19.214377
+82322,2012-11-07 09:00:00,BMFBOVESPA:VALE3,19.013339
+82323,2012-11-08 09:00:00,BMFBOVESPA:VALE3,18.586128
+82324,2012-11-09 09:00:00,BMFBOVESPA:VALE3,18.746959
+82325,2012-11-12 09:00:00,BMFBOVESPA:VALE3,18.59618
+82326,2012-11-13 09:00:00,BMFBOVESPA:VALE3,18.726855
+82327,2012-11-14 09:00:00,BMFBOVESPA:VALE3,18.390114
+82328,2012-11-16 09:00:00,BMFBOVESPA:VALE3,17.832229
+82329,2012-11-19 09:00:00,BMFBOVESPA:VALE3,18.068451
+82330,2012-11-21 09:00:00,BMFBOVESPA:VALE3,18.319751
+82331,2012-11-22 09:00:00,BMFBOVESPA:VALE3,18.239335
+82332,2012-11-23 09:00:00,BMFBOVESPA:VALE3,18.555971
+82333,2012-11-26 09:00:00,BMFBOVESPA:VALE3,18.400167
+82334,2012-11-27 09:00:00,BMFBOVESPA:VALE3,18.334828
+82335,2012-11-28 09:00:00,BMFBOVESPA:VALE3,18.028242
+82336,2012-11-29 09:00:00,BMFBOVESPA:VALE3,18.827375
+82337,2012-11-30 09:00:00,BMFBOVESPA:VALE3,18.897739
+82338,2012-12-03 09:00:00,BMFBOVESPA:VALE3,18.787168
+82339,2012-12-04 09:00:00,BMFBOVESPA:VALE3,18.445401
+82340,2012-12-05 09:00:00,BMFBOVESPA:VALE3,18.746959
+82341,2012-12-06 09:00:00,BMFBOVESPA:VALE3,18.62131
+82342,2012-12-07 09:00:00,BMFBOVESPA:VALE3,18.837428
+82343,2012-12-10 09:00:00,BMFBOVESPA:VALE3,19.174171
+82344,2012-12-11 09:00:00,BMFBOVESPA:VALE3,19.601379
+82345,2012-12-12 09:00:00,BMFBOVESPA:VALE3,19.80242
+82346,2012-12-13 09:00:00,BMFBOVESPA:VALE3,19.91299
+82347,2012-12-14 09:00:00,BMFBOVESPA:VALE3,20.707098
+82348,2012-12-17 09:00:00,BMFBOVESPA:VALE3,21.109177
+82349,2012-12-18 09:00:00,BMFBOVESPA:VALE3,21.521309
+82350,2012-12-19 09:00:00,BMFBOVESPA:VALE3,21.134307
+82351,2012-12-20 09:00:00,BMFBOVESPA:VALE3,21.234827
+82352,2012-12-21 09:00:00,BMFBOVESPA:VALE3,21.053891
+82353,2012-12-26 09:00:00,BMFBOVESPA:VALE3,21.194618
+82354,2012-12-27 09:00:00,BMFBOVESPA:VALE3,21.189593
+82355,2012-12-28 09:00:00,BMFBOVESPA:VALE3,21.249905
+82356,2013-01-02 09:00:00,BMFBOVESPA:VALE3,22.164635
+82357,2013-01-03 09:00:00,BMFBOVESPA:VALE3,21.787686
+82358,2013-01-04 09:00:00,BMFBOVESPA:VALE3,21.375555
+82359,2013-01-07 09:00:00,BMFBOVESPA:VALE3,21.028762
+82360,2013-01-08 09:00:00,BMFBOVESPA:VALE3,20.862903
+82361,2013-01-09 09:00:00,BMFBOVESPA:VALE3,20.958398
+82362,2013-01-10 09:00:00,BMFBOVESPA:VALE3,21.179541
+82363,2013-01-11 09:00:00,BMFBOVESPA:VALE3,20.74228
+82364,2013-01-14 09:00:00,BMFBOVESPA:VALE3,20.822696
+82365,2013-01-15 09:00:00,BMFBOVESPA:VALE3,20.686994
+82366,2013-01-16 09:00:00,BMFBOVESPA:VALE3,20.556319
+82367,2013-01-17 09:00:00,BMFBOVESPA:VALE3,20.596526
+82368,2013-01-18 09:00:00,BMFBOVESPA:VALE3,20.410565
+82369,2013-01-21 09:00:00,BMFBOVESPA:VALE3,20.395487
+82370,2013-01-22 09:00:00,BMFBOVESPA:VALE3,20.681969
+82371,2013-01-23 09:00:00,BMFBOVESPA:VALE3,20.531187
+82372,2013-01-24 09:00:00,BMFBOVESPA:VALE3,20.103979
+82373,2013-01-28 09:00:00,BMFBOVESPA:VALE3,19.495834
+82374,2013-01-29 09:00:00,BMFBOVESPA:VALE3,19.722004
+82375,2013-01-30 09:00:00,BMFBOVESPA:VALE3,19.475729
+82376,2013-01-31 09:00:00,BMFBOVESPA:VALE3,20.234653
+82377,2013-02-01 09:00:00,BMFBOVESPA:VALE3,20.531187
+82378,2013-02-04 09:00:00,BMFBOVESPA:VALE3,20.330149
+82379,2013-02-05 09:00:00,BMFBOVESPA:VALE3,19.953199
+82380,2013-02-06 09:00:00,BMFBOVESPA:VALE3,20.179369
+82381,2013-02-07 09:00:00,BMFBOVESPA:VALE3,19.616457
+82382,2013-02-08 09:00:00,BMFBOVESPA:VALE3,19.772263
+82383,2013-02-13 09:00:00,BMFBOVESPA:VALE3,19.656665
+82384,2013-02-14 09:00:00,BMFBOVESPA:VALE3,19.390288
+82385,2013-02-15 09:00:00,BMFBOVESPA:VALE3,19.249559
+82386,2013-02-18 10:00:00,BMFBOVESPA:VALE3,19.118884
+82387,2013-02-19 10:00:00,BMFBOVESPA:VALE3,18.922871
+82388,2013-02-20 10:00:00,BMFBOVESPA:VALE3,18.314724
+82389,2013-02-21 10:00:00,BMFBOVESPA:VALE3,18.445401
+82390,2013-02-22 10:00:00,BMFBOVESPA:VALE3,17.952853
+82391,2013-02-25 10:00:00,BMFBOVESPA:VALE3,18.033269
+82392,2013-02-26 10:00:00,BMFBOVESPA:VALE3,18.395139
+82393,2013-02-27 10:00:00,BMFBOVESPA:VALE3,18.59618
+82394,2013-02-28 10:00:00,BMFBOVESPA:VALE3,18.998259
+82395,2013-03-01 10:00:00,BMFBOVESPA:VALE3,18.47053
+82396,2013-03-04 10:00:00,BMFBOVESPA:VALE3,17.912644
+82397,2013-03-05 10:00:00,BMFBOVESPA:VALE3,17.817151
+82398,2013-03-06 10:00:00,BMFBOVESPA:VALE3,18.797221
+82399,2013-03-07 10:00:00,BMFBOVESPA:VALE3,18.787168
+82400,2013-03-08 10:00:00,BMFBOVESPA:VALE3,18.264464
+82401,2013-03-11 10:00:00,BMFBOVESPA:VALE3,18.430321
+82402,2013-03-12 10:00:00,BMFBOVESPA:VALE3,18.239335
+82403,2013-03-13 10:00:00,BMFBOVESPA:VALE3,17.520618
+82404,2013-03-14 10:00:00,BMFBOVESPA:VALE3,17.590981
+82405,2013-03-15 10:00:00,BMFBOVESPA:VALE3,17.455279
+82406,2013-03-18 10:00:00,BMFBOVESPA:VALE3,17.601033
+82407,2013-03-19 10:00:00,BMFBOVESPA:VALE3,16.877291
+82408,2013-03-20 10:00:00,BMFBOVESPA:VALE3,17.264291
+82409,2013-03-21 10:00:00,BMFBOVESPA:VALE3,17.410045
+82410,2013-03-22 10:00:00,BMFBOVESPA:VALE3,17.445227
+82411,2013-03-25 10:00:00,BMFBOVESPA:VALE3,17.214032
+82412,2013-03-26 10:00:00,BMFBOVESPA:VALE3,17.314552
+82413,2013-03-27 10:00:00,BMFBOVESPA:VALE3,17.65632
+82414,2013-03-28 10:00:00,BMFBOVESPA:VALE3,17.540722
+82415,2013-04-01 10:00:00,BMFBOVESPA:VALE3,17.058225
+82416,2013-04-02 10:00:00,BMFBOVESPA:VALE3,16.686303
+82417,2013-04-03 10:00:00,BMFBOVESPA:VALE3,17.76689
+82418,2013-04-04 10:00:00,BMFBOVESPA:VALE3,17.183875
+82419,2013-04-05 10:00:00,BMFBOVESPA:VALE3,17.369838
+82420,2013-04-08 10:00:00,BMFBOVESPA:VALE3,17.374863
+82421,2013-04-09 10:00:00,BMFBOVESPA:VALE3,18.138815
+82422,2013-04-10 10:00:00,BMFBOVESPA:VALE3,17.590981
+82423,2013-04-11 10:00:00,BMFBOVESPA:VALE3,17.138641
+82424,2013-04-12 10:00:00,BMFBOVESPA:VALE3,17.314552
+82425,2013-04-15 10:00:00,BMFBOVESPA:VALE3,16.309353
+82426,2013-04-16 10:00:00,BMFBOVESPA:VALE3,16.686303
+82427,2013-04-17 10:00:00,BMFBOVESPA:VALE3,16.748619
+82428,2013-04-18 10:00:00,BMFBOVESPA:VALE3,16.459673
+82429,2013-04-19 10:00:00,BMFBOVESPA:VALE3,16.562867
+82430,2013-04-22 10:00:00,BMFBOVESPA:VALE3,16.800218
+82431,2013-04-23 10:00:00,BMFBOVESPA:VALE3,17.233639
+82432,2013-04-24 10:00:00,BMFBOVESPA:VALE3,17.326515
+82433,2013-04-25 10:00:00,BMFBOVESPA:VALE3,17.661899
+82434,2013-04-26 10:00:00,BMFBOVESPA:VALE3,17.094325
+82435,2013-04-29 10:00:00,BMFBOVESPA:VALE3,17.336833
+82436,2013-04-30 10:00:00,BMFBOVESPA:VALE3,17.672219
+82437,2013-05-02 10:00:00,BMFBOVESPA:VALE3,17.280077
+82438,2013-05-03 10:00:00,BMFBOVESPA:VALE3,17.440029
+82439,2013-05-06 10:00:00,BMFBOVESPA:VALE3,17.45551
+82440,2013-05-07 10:00:00,BMFBOVESPA:VALE3,17.981804
+82441,2013-05-08 10:00:00,BMFBOVESPA:VALE3,18.038562
+82442,2013-05-09 10:00:00,BMFBOVESPA:VALE3,18.1366
+82443,2013-05-10 10:00:00,BMFBOVESPA:VALE3,17.66706
+82444,2013-05-13 10:00:00,BMFBOVESPA:VALE3,17.254277
+82445,2013-05-14 10:00:00,BMFBOVESPA:VALE3,16.918893
+82446,2013-05-15 10:00:00,BMFBOVESPA:VALE3,16.562867
+82447,2013-05-16 10:00:00,BMFBOVESPA:VALE3,16.175885
+82448,2013-05-17 10:00:00,BMFBOVESPA:VALE3,16.330678
+82449,2013-05-20 10:00:00,BMFBOVESPA:VALE3,16.970489
+82450,2013-05-21 10:00:00,BMFBOVESPA:VALE3,17.104645
+82451,2013-05-22 10:00:00,BMFBOVESPA:VALE3,16.831176
+82452,2013-05-23 10:00:00,BMFBOVESPA:VALE3,16.516429
+82453,2013-05-24 10:00:00,BMFBOVESPA:VALE3,16.356478
+82454,2013-05-27 10:00:00,BMFBOVESPA:VALE3,16.433874
+82455,2013-05-28 10:00:00,BMFBOVESPA:VALE3,16.150086
+82456,2013-05-29 10:00:00,BMFBOVESPA:VALE3,16.021091
+82457,2013-05-31 10:00:00,BMFBOVESPA:VALE3,15.711506
+82458,2013-06-03 10:00:00,BMFBOVESPA:VALE3,16.304879
+82459,2013-06-04 10:00:00,BMFBOVESPA:VALE3,16.51127
+82460,2013-06-05 10:00:00,BMFBOVESPA:VALE3,15.954015
+82461,2013-06-06 10:00:00,BMFBOVESPA:VALE3,16.139767
+82462,2013-06-07 10:00:00,BMFBOVESPA:VALE3,15.876618
+82463,2013-06-10 10:00:00,BMFBOVESPA:VALE3,15.716665
+82464,2013-06-11 10:00:00,BMFBOVESPA:VALE3,15.329682
+82465,2013-06-12 10:00:00,BMFBOVESPA:VALE3,15.164569
+82466,2013-06-13 10:00:00,BMFBOVESPA:VALE3,15.938535
+82467,2013-06-14 10:00:00,BMFBOVESPA:VALE3,15.520594
+82468,2013-06-17 10:00:00,BMFBOVESPA:VALE3,15.685707
+82469,2013-06-18 10:00:00,BMFBOVESPA:VALE3,16.010773
+82470,2013-06-19 10:00:00,BMFBOVESPA:VALE3,15.845659
+82471,2013-06-20 10:00:00,BMFBOVESPA:VALE3,15.969495
+82472,2013-06-21 10:00:00,BMFBOVESPA:VALE3,15.711506
+82473,2013-06-24 10:00:00,BMFBOVESPA:VALE3,14.906581
+82474,2013-06-25 10:00:00,BMFBOVESPA:VALE3,15.16973
+82475,2013-06-26 10:00:00,BMFBOVESPA:VALE3,14.679552
+82476,2013-06-27 10:00:00,BMFBOVESPA:VALE3,14.679552
+82477,2013-06-28 10:00:00,BMFBOVESPA:VALE3,15.014936
+82478,2013-07-01 10:00:00,BMFBOVESPA:VALE3,15.216168
+82479,2013-07-02 10:00:00,BMFBOVESPA:VALE3,14.70535
+82480,2013-07-03 10:00:00,BMFBOVESPA:VALE3,14.648592
+82481,2013-07-04 10:00:00,BMFBOVESPA:VALE3,15.205847
+82482,2013-07-05 10:00:00,BMFBOVESPA:VALE3,14.808546
+82483,2013-07-08 10:00:00,BMFBOVESPA:VALE3,14.648592
+82484,2013-07-10 10:00:00,BMFBOVESPA:VALE3,14.947859
+82485,2013-07-11 10:00:00,BMFBOVESPA:VALE3,15.644429
+82486,2013-07-12 10:00:00,BMFBOVESPA:VALE3,15.39676
+82487,2013-07-15 10:00:00,BMFBOVESPA:VALE3,15.546392
+82488,2013-07-16 10:00:00,BMFBOVESPA:VALE3,16.113968
+82489,2013-07-17 10:00:00,BMFBOVESPA:VALE3,16.428714
+82490,2013-07-18 10:00:00,BMFBOVESPA:VALE3,16.330678
+82491,2013-07-19 10:00:00,BMFBOVESPA:VALE3,15.943695
+82492,2013-07-22 10:00:00,BMFBOVESPA:VALE3,16.206844
+82493,2013-07-23 10:00:00,BMFBOVESPA:VALE3,16.52159
+82494,2013-07-24 10:00:00,BMFBOVESPA:VALE3,16.464832
+82495,2013-07-25 10:00:00,BMFBOVESPA:VALE3,16.645423
+82496,2013-07-26 10:00:00,BMFBOVESPA:VALE3,16.645423
+82497,2013-07-29 10:00:00,BMFBOVESPA:VALE3,16.428714
+82498,2013-07-30 10:00:00,BMFBOVESPA:VALE3,16.026251
+82499,2013-07-31 10:00:00,BMFBOVESPA:VALE3,16.005613
+82500,2013-08-01 10:00:00,BMFBOVESPA:VALE3,16.165566
+82501,2013-08-02 10:00:00,BMFBOVESPA:VALE3,16.124287
+82502,2013-08-05 10:00:00,BMFBOVESPA:VALE3,16.27908
+82503,2013-08-06 10:00:00,BMFBOVESPA:VALE3,16.155246
+82504,2013-08-07 10:00:00,BMFBOVESPA:VALE3,16.51127
+82505,2013-08-08 10:00:00,BMFBOVESPA:VALE3,17.120123
+82506,2013-08-09 10:00:00,BMFBOVESPA:VALE3,17.930208
+82507,2013-08-12 10:00:00,BMFBOVESPA:VALE3,18.31719
+82508,2013-08-13 10:00:00,BMFBOVESPA:VALE3,18.373948
+82509,2013-08-14 10:00:00,BMFBOVESPA:VALE3,18.461664
+82510,2013-08-15 10:00:00,BMFBOVESPA:VALE3,18.652577
+82511,2013-08-16 10:00:00,BMFBOVESPA:VALE3,18.884764
+82512,2013-08-19 10:00:00,BMFBOVESPA:VALE3,18.78673
+82513,2013-08-20 10:00:00,BMFBOVESPA:VALE3,18.255274
+82514,2013-08-21 10:00:00,BMFBOVESPA:VALE3,18.064361
+82515,2013-08-22 10:00:00,BMFBOVESPA:VALE3,18.709332
+82516,2013-08-23 10:00:00,BMFBOVESPA:VALE3,18.637096
+82517,2013-08-26 10:00:00,BMFBOVESPA:VALE3,18.523582
+82518,2013-08-27 10:00:00,BMFBOVESPA:VALE3,18.198516
+82519,2013-08-28 10:00:00,BMFBOVESPA:VALE3,17.976646
+82520,2013-08-29 10:00:00,BMFBOVESPA:VALE3,17.543225
+82521,2013-08-30 10:00:00,BMFBOVESPA:VALE3,17.759934
+82522,2013-09-02 10:00:00,BMFBOVESPA:VALE3,18.379107
+82523,2013-09-03 10:00:00,BMFBOVESPA:VALE3,18.497781
+82524,2013-09-04 10:00:00,BMFBOVESPA:VALE3,18.575179
+82525,2013-09-05 10:00:00,BMFBOVESPA:VALE3,18.57002
+82526,2013-09-06 10:00:00,BMFBOVESPA:VALE3,18.513262
+82527,2013-09-09 10:00:00,BMFBOVESPA:VALE3,19.065358
+82528,2013-09-10 10:00:00,BMFBOVESPA:VALE3,19.529736
+82529,2013-09-11 10:00:00,BMFBOVESPA:VALE3,19.163393
+82530,2013-09-12 10:00:00,BMFBOVESPA:VALE3,19.065358
+82531,2013-09-13 10:00:00,BMFBOVESPA:VALE3,18.833168
+82532,2013-09-16 10:00:00,BMFBOVESPA:VALE3,18.77641
+82533,2013-09-17 10:00:00,BMFBOVESPA:VALE3,18.828009
+82534,2013-09-18 10:00:00,BMFBOVESPA:VALE3,18.848646
+82535,2013-09-19 10:00:00,BMFBOVESPA:VALE3,18.771251
+82536,2013-09-20 10:00:00,BMFBOVESPA:VALE3,18.404906
+82537,2013-09-23 10:00:00,BMFBOVESPA:VALE3,18.580338
+82538,2013-09-24 10:00:00,BMFBOVESPA:VALE3,18.291392
+82539,2013-09-25 10:00:00,BMFBOVESPA:VALE3,18.446185
+82540,2013-09-26 10:00:00,BMFBOVESPA:VALE3,18.575179
+82541,2013-09-27 10:00:00,BMFBOVESPA:VALE3,18.141758
+82542,2013-09-30 10:00:00,BMFBOVESPA:VALE3,17.780574
+82543,2013-10-01 10:00:00,BMFBOVESPA:VALE3,17.801213
+82544,2013-10-02 10:00:00,BMFBOVESPA:VALE3,17.806372
+82545,2013-10-03 10:00:00,BMFBOVESPA:VALE3,17.563864
+82546,2013-10-04 10:00:00,BMFBOVESPA:VALE3,17.749617
+82547,2013-10-07 10:00:00,BMFBOVESPA:VALE3,17.589663
+82548,2013-10-08 10:00:00,BMFBOVESPA:VALE3,17.341994
+82549,2013-10-09 10:00:00,BMFBOVESPA:VALE3,17.130443
+82550,2013-10-10 10:00:00,BMFBOVESPA:VALE3,17.259438
+82551,2013-10-11 10:00:00,BMFBOVESPA:VALE3,17.42455
+82552,2013-10-14 10:00:00,BMFBOVESPA:VALE3,18.234634
+82553,2013-10-15 10:00:00,BMFBOVESPA:VALE3,18.384268
+82554,2013-10-16 10:00:00,BMFBOVESPA:VALE3,18.286231
+82555,2013-10-17 10:00:00,BMFBOVESPA:VALE3,18.502943
+82556,2013-10-18 10:00:00,BMFBOVESPA:VALE3,18.51437
+82557,2013-10-21 09:00:00,BMFBOVESPA:VALE3,18.747523
+82558,2013-10-22 09:00:00,BMFBOVESPA:VALE3,19.017766
+82559,2013-10-23 09:00:00,BMFBOVESPA:VALE3,18.572658
+82560,2013-10-24 09:00:00,BMFBOVESPA:VALE3,18.572658
+82561,2013-10-25 09:00:00,BMFBOVESPA:VALE3,18.56736
+82562,2013-10-28 09:00:00,BMFBOVESPA:VALE3,18.71043
+82563,2013-10-29 09:00:00,BMFBOVESPA:VALE3,18.620348
+82564,2013-10-30 09:00:00,BMFBOVESPA:VALE3,18.556762
+82565,2013-10-31 09:00:00,BMFBOVESPA:VALE3,18.943582
+82566,2013-11-01 09:00:00,BMFBOVESPA:VALE3,19.552957
+82567,2013-11-04 09:00:00,BMFBOVESPA:VALE3,20.082847
+82568,2013-11-05 09:00:00,BMFBOVESPA:VALE3,20.045755
+82569,2013-11-06 09:00:00,BMFBOVESPA:VALE3,20.384884
+82570,2013-11-07 09:00:00,BMFBOVESPA:VALE3,19.727819
+82571,2013-11-08 09:00:00,BMFBOVESPA:VALE3,19.473472
+82572,2013-11-11 09:00:00,BMFBOVESPA:VALE3,19.579451
+82573,2013-11-12 09:00:00,BMFBOVESPA:VALE3,18.964778
+82574,2013-11-13 09:00:00,BMFBOVESPA:VALE3,18.827005
+82575,2013-11-14 09:00:00,BMFBOVESPA:VALE3,19.012468
+82576,2013-11-18 09:00:00,BMFBOVESPA:VALE3,19.208527
+82577,2013-11-19 09:00:00,BMFBOVESPA:VALE3,18.864097
+82578,2013-11-21 09:00:00,BMFBOVESPA:VALE3,18.556762
+82579,2013-11-22 09:00:00,BMFBOVESPA:VALE3,18.721029
+82580,2013-11-25 09:00:00,BMFBOVESPA:VALE3,18.360703
+82581,2013-11-26 09:00:00,BMFBOVESPA:VALE3,17.772524
+82582,2013-11-27 09:00:00,BMFBOVESPA:VALE3,18.143448
+82583,2013-11-28 09:00:00,BMFBOVESPA:VALE3,18.652142
+82584,2013-11-29 09:00:00,BMFBOVESPA:VALE3,19.007168
+82585,2013-12-02 09:00:00,BMFBOVESPA:VALE3,18.763419
+82586,2013-12-03 09:00:00,BMFBOVESPA:VALE3,18.588556
+82587,2013-12-04 09:00:00,BMFBOVESPA:VALE3,18.66274
+82588,2013-12-05 09:00:00,BMFBOVESPA:VALE3,18.879995
+82589,2013-12-06 09:00:00,BMFBOVESPA:VALE3,18.842903
+82590,2013-12-09 09:00:00,BMFBOVESPA:VALE3,19.023066
+82591,2013-12-10 09:00:00,BMFBOVESPA:VALE3,18.768717
+82592,2013-12-11 09:00:00,BMFBOVESPA:VALE3,18.387197
+82593,2013-12-12 09:00:00,BMFBOVESPA:VALE3,18.307713
+82594,2013-12-13 09:00:00,BMFBOVESPA:VALE3,18.191138
+82595,2013-12-16 09:00:00,BMFBOVESPA:VALE3,18.22293
+82596,2013-12-17 09:00:00,BMFBOVESPA:VALE3,18.159344
+82597,2013-12-18 09:00:00,BMFBOVESPA:VALE3,18.212332
+82598,2013-12-19 09:00:00,BMFBOVESPA:VALE3,18.604452
+82599,2013-12-20 09:00:00,BMFBOVESPA:VALE3,18.254725
+82600,2013-12-23 09:00:00,BMFBOVESPA:VALE3,18.313013
+82601,2013-12-26 09:00:00,BMFBOVESPA:VALE3,18.392495
+82602,2013-12-27 09:00:00,BMFBOVESPA:VALE3,18.811109
+82603,2013-12-30 09:00:00,BMFBOVESPA:VALE3,18.922386
+82604,2014-01-02 09:00:00,BMFBOVESPA:VALE3,18.445485
+82605,2014-01-03 09:00:00,BMFBOVESPA:VALE3,17.915595
+82606,2014-01-06 09:00:00,BMFBOVESPA:VALE3,18.063964
+82607,2014-01-07 09:00:00,BMFBOVESPA:VALE3,17.618856
+82608,2014-01-08 09:00:00,BMFBOVESPA:VALE3,17.74073
+82609,2014-01-09 09:00:00,BMFBOVESPA:VALE3,17.110161
+82610,2014-01-10 09:00:00,BMFBOVESPA:VALE3,17.088965
+82611,2014-01-13 09:00:00,BMFBOVESPA:VALE3,16.977689
+82612,2014-01-14 09:00:00,BMFBOVESPA:VALE3,16.96709
+82613,2014-01-15 09:00:00,BMFBOVESPA:VALE3,17.194944
+82614,2014-01-16 09:00:00,BMFBOVESPA:VALE3,17.396303
+82615,2014-01-17 09:00:00,BMFBOVESPA:VALE3,17.21614
+82616,2014-01-20 09:00:00,BMFBOVESPA:VALE3,16.845216
+82617,2014-01-21 09:00:00,BMFBOVESPA:VALE3,16.468994
+82618,2014-01-22 09:00:00,BMFBOVESPA:VALE3,16.855813
+82619,2014-01-23 09:00:00,BMFBOVESPA:VALE3,16.38951
+82620,2014-01-24 09:00:00,BMFBOVESPA:VALE3,16.559075
+82621,2014-01-27 09:00:00,BMFBOVESPA:VALE3,16.49019
+82622,2014-01-28 09:00:00,BMFBOVESPA:VALE3,16.82402
+82623,2014-01-29 09:00:00,BMFBOVESPA:VALE3,17.539371
+82624,2014-01-30 09:00:00,BMFBOVESPA:VALE3,17.221438
+82625,2014-01-31 09:00:00,BMFBOVESPA:VALE3,17.512877
+82626,2014-02-03 09:00:00,BMFBOVESPA:VALE3,17.025379
+82627,2014-02-04 09:00:00,BMFBOVESPA:VALE3,17.311518
+82628,2014-02-05 09:00:00,BMFBOVESPA:VALE3,17.751328
+82629,2014-02-06 09:00:00,BMFBOVESPA:VALE3,18.154044
+82630,2014-02-07 09:00:00,BMFBOVESPA:VALE3,18.042767
+82631,2014-02-10 09:00:00,BMFBOVESPA:VALE3,17.825512
+82632,2014-02-11 09:00:00,BMFBOVESPA:VALE3,18.275921
+82633,2014-02-12 09:00:00,BMFBOVESPA:VALE3,18.260023
+82634,2014-02-13 09:00:00,BMFBOVESPA:VALE3,18.185838
+82635,2014-02-14 09:00:00,BMFBOVESPA:VALE3,18.461381
+82636,2014-02-17 10:00:00,BMFBOVESPA:VALE3,18.275921
+82637,2014-02-18 10:00:00,BMFBOVESPA:VALE3,18.318311
+82638,2014-02-19 10:00:00,BMFBOVESPA:VALE3,18.503772
+82639,2014-02-20 10:00:00,BMFBOVESPA:VALE3,18.291816
+82640,2014-02-21 10:00:00,BMFBOVESPA:VALE3,18.339507
+82641,2014-02-24 10:00:00,BMFBOVESPA:VALE3,17.841409
+82642,2014-02-25 10:00:00,BMFBOVESPA:VALE3,17.226736
+82643,2014-02-26 10:00:00,BMFBOVESPA:VALE3,17.232036
+82644,2014-02-27 10:00:00,BMFBOVESPA:VALE3,17.491681
+82645,2014-02-28 10:00:00,BMFBOVESPA:VALE3,17.486383
+82646,2014-03-05 10:00:00,BMFBOVESPA:VALE3,16.877009
+82647,2014-03-06 10:00:00,BMFBOVESPA:VALE3,16.82402
+82648,2014-03-07 10:00:00,BMFBOVESPA:VALE3,16.188151
+82649,2014-03-10 10:00:00,BMFBOVESPA:VALE3,15.917908
+82650,2014-03-11 10:00:00,BMFBOVESPA:VALE3,15.658261
+82651,2014-03-12 10:00:00,BMFBOVESPA:VALE3,15.955
+82652,2014-03-13 10:00:00,BMFBOVESPA:VALE3,15.525788
+82653,2014-03-14 10:00:00,BMFBOVESPA:VALE3,15.504593
+82654,2014-03-17 10:00:00,BMFBOVESPA:VALE3,15.531087
+82655,2014-03-18 10:00:00,BMFBOVESPA:VALE3,15.796032
+82656,2014-03-19 10:00:00,BMFBOVESPA:VALE3,15.690055
+82657,2014-03-20 10:00:00,BMFBOVESPA:VALE3,15.833124
+82658,2014-03-21 10:00:00,BMFBOVESPA:VALE3,16.124565
+82659,2014-03-24 10:00:00,BMFBOVESPA:VALE3,16.204048
+82660,2014-03-25 10:00:00,BMFBOVESPA:VALE3,16.331222
+82661,2014-03-26 10:00:00,BMFBOVESPA:VALE3,16.14576
+82662,2014-03-27 10:00:00,BMFBOVESPA:VALE3,16.484891
+82663,2014-03-28 10:00:00,BMFBOVESPA:VALE3,16.431901
+82664,2014-03-31 10:00:00,BMFBOVESPA:VALE3,16.649156
+82665,2014-04-01 10:00:00,BMFBOVESPA:VALE3,16.617363
+82666,2014-04-02 10:00:00,BMFBOVESPA:VALE3,17.237334
+82667,2014-04-03 10:00:00,BMFBOVESPA:VALE3,17.438693
+82668,2014-04-04 10:00:00,BMFBOVESPA:VALE3,17.21084
+82669,2014-04-07 10:00:00,BMFBOVESPA:VALE3,17.666546
+82670,2014-04-08 10:00:00,BMFBOVESPA:VALE3,17.624154
+82671,2014-04-09 10:00:00,BMFBOVESPA:VALE3,17.475785
+82672,2014-04-10 10:00:00,BMFBOVESPA:VALE3,17.380404
+82673,2014-04-11 10:00:00,BMFBOVESPA:VALE3,17.470487
+82674,2014-04-14 10:00:00,BMFBOVESPA:VALE3,17.428095
+82675,2014-04-15 10:00:00,BMFBOVESPA:VALE3,17.333475
+82676,2014-04-16 10:00:00,BMFBOVESPA:VALE3,17.411906
+82677,2014-04-17 10:00:00,BMFBOVESPA:VALE3,17.731236
+82678,2014-04-22 10:00:00,BMFBOVESPA:VALE3,17.204621
+82679,2014-04-23 10:00:00,BMFBOVESPA:VALE3,16.969326
+82680,2014-04-24 10:00:00,BMFBOVESPA:VALE3,17.24944
+82681,2014-04-25 10:00:00,BMFBOVESPA:VALE3,16.986132
+82682,2014-04-28 10:00:00,BMFBOVESPA:VALE3,16.577165
+82683,2014-04-29 10:00:00,BMFBOVESPA:VALE3,16.683609
+82684,2014-04-30 10:00:00,BMFBOVESPA:VALE3,16.470722
+82685,2014-05-02 10:00:00,BMFBOVESPA:VALE3,16.918905
+82686,2014-05-05 10:00:00,BMFBOVESPA:VALE3,16.868485
+82687,2014-05-06 10:00:00,BMFBOVESPA:VALE3,16.706018
+82688,2014-05-07 10:00:00,BMFBOVESPA:VALE3,16.790052
+82689,2014-05-08 10:00:00,BMFBOVESPA:VALE3,16.509937
+82690,2014-05-09 10:00:00,BMFBOVESPA:VALE3,16.36988
+82691,2014-05-12 10:00:00,BMFBOVESPA:VALE3,17.142996
+82692,2014-05-13 10:00:00,BMFBOVESPA:VALE3,17.171008
+82693,2014-05-14 10:00:00,BMFBOVESPA:VALE3,17.585576
+82694,2014-05-15 10:00:00,BMFBOVESPA:VALE3,17.423111
+82695,2014-05-16 10:00:00,BMFBOVESPA:VALE3,17.030951
+82696,2014-05-19 10:00:00,BMFBOVESPA:VALE3,16.509937
+82697,2014-05-20 10:00:00,BMFBOVESPA:VALE3,16.168199
+82698,2014-05-21 10:00:00,BMFBOVESPA:VALE3,16.185005
+82699,2014-05-22 10:00:00,BMFBOVESPA:VALE3,16.437108
+82700,2014-05-23 10:00:00,BMFBOVESPA:VALE3,16.39229
+82701,2014-05-26 10:00:00,BMFBOVESPA:VALE3,16.582768
+82702,2014-05-27 10:00:00,BMFBOVESPA:VALE3,16.297051
+82703,2014-05-28 10:00:00,BMFBOVESPA:VALE3,16.297051
+82704,2014-05-29 10:00:00,BMFBOVESPA:VALE3,16.437108
+82705,2014-05-30 10:00:00,BMFBOVESPA:VALE3,15.910493
+82706,2014-06-02 10:00:00,BMFBOVESPA:VALE3,16.325062
+82707,2014-06-03 10:00:00,BMFBOVESPA:VALE3,16.162596
+82708,2014-06-04 10:00:00,BMFBOVESPA:VALE3,16.201812
+82709,2014-06-05 10:00:00,BMFBOVESPA:VALE3,16.123381
+82710,2014-06-06 10:00:00,BMFBOVESPA:VALE3,16.453916
+82711,2014-06-09 10:00:00,BMFBOVESPA:VALE3,16.599574
+82712,2014-06-10 10:00:00,BMFBOVESPA:VALE3,16.493132
+82713,2014-06-11 10:00:00,BMFBOVESPA:VALE3,16.605176
+82714,2014-06-13 10:00:00,BMFBOVESPA:VALE3,16.022539
+82715,2014-06-16 10:00:00,BMFBOVESPA:VALE3,15.921698
+82716,2014-06-17 10:00:00,BMFBOVESPA:VALE3,15.938505
+82717,2014-06-18 10:00:00,BMFBOVESPA:VALE3,16.162596
+82718,2014-06-20 10:00:00,BMFBOVESPA:VALE3,16.117778
+82719,2014-06-23 10:00:00,BMFBOVESPA:VALE3,16.308256
+82720,2014-06-24 10:00:00,BMFBOVESPA:VALE3,16.084164
+82721,2014-06-25 10:00:00,BMFBOVESPA:VALE3,16.056153
+82722,2014-06-26 10:00:00,BMFBOVESPA:VALE3,16.437108
+82723,2014-06-27 10:00:00,BMFBOVESPA:VALE3,16.280244
+82724,2014-06-30 10:00:00,BMFBOVESPA:VALE3,16.381085
+82725,2014-07-01 10:00:00,BMFBOVESPA:VALE3,16.610779
+82726,2014-07-02 10:00:00,BMFBOVESPA:VALE3,17.05336
+82727,2014-07-03 10:00:00,BMFBOVESPA:VALE3,17.389497
+82728,2014-07-04 10:00:00,BMFBOVESPA:VALE3,17.490337
+82729,2014-07-07 10:00:00,BMFBOVESPA:VALE3,17.255041
+82730,2014-07-08 10:00:00,BMFBOVESPA:VALE3,17.260644
+82731,2014-07-10 10:00:00,BMFBOVESPA:VALE3,17.255041
+82732,2014-07-11 10:00:00,BMFBOVESPA:VALE3,17.19902
+82733,2014-07-14 10:00:00,BMFBOVESPA:VALE3,17.288656
+82734,2014-07-15 10:00:00,BMFBOVESPA:VALE3,17.400701
+82735,2014-07-16 10:00:00,BMFBOVESPA:VALE3,17.882498
+82736,2014-07-17 10:00:00,BMFBOVESPA:VALE3,17.635997
+82737,2014-07-18 10:00:00,BMFBOVESPA:VALE3,17.619191
+82738,2014-07-21 10:00:00,BMFBOVESPA:VALE3,17.680815
+82739,2014-07-22 10:00:00,BMFBOVESPA:VALE3,17.854487
+82740,2014-07-23 10:00:00,BMFBOVESPA:VALE3,17.776055
+82741,2014-07-24 10:00:00,BMFBOVESPA:VALE3,18.117794
+82742,2014-07-25 10:00:00,BMFBOVESPA:VALE3,18.140204
+82743,2014-07-28 10:00:00,BMFBOVESPA:VALE3,18.386704
+82744,2014-07-29 10:00:00,BMFBOVESPA:VALE3,18.442726
+82745,2014-07-30 10:00:00,BMFBOVESPA:VALE3,18.050567
+82746,2014-07-31 10:00:00,BMFBOVESPA:VALE3,18.235442
+82747,2014-08-01 10:00:00,BMFBOVESPA:VALE3,17.798464
+82748,2014-08-04 10:00:00,BMFBOVESPA:VALE3,18.005748
+82749,2014-08-05 10:00:00,BMFBOVESPA:VALE3,17.71443
+82750,2014-08-06 10:00:00,BMFBOVESPA:VALE3,17.81527
+82751,2014-08-07 10:00:00,BMFBOVESPA:VALE3,17.703225
+82752,2014-08-08 10:00:00,BMFBOVESPA:VALE3,17.708828
+82753,2014-08-11 10:00:00,BMFBOVESPA:VALE3,17.83768
+82754,2014-08-12 10:00:00,BMFBOVESPA:VALE3,17.932918
+82755,2014-08-13 10:00:00,BMFBOVESPA:VALE3,17.557565
+82756,2014-08-14 10:00:00,BMFBOVESPA:VALE3,17.137394
+82757,2014-08-15 10:00:00,BMFBOVESPA:VALE3,17.367088
+82758,2014-08-18 10:00:00,BMFBOVESPA:VALE3,17.501543
+82759,2014-08-19 10:00:00,BMFBOVESPA:VALE3,17.507145
+82760,2014-08-20 10:00:00,BMFBOVESPA:VALE3,17.798464
+82761,2014-08-21 10:00:00,BMFBOVESPA:VALE3,17.680815
+82762,2014-08-22 10:00:00,BMFBOVESPA:VALE3,17.574373
+82763,2014-08-25 10:00:00,BMFBOVESPA:VALE3,17.462327
+82764,2014-08-26 10:00:00,BMFBOVESPA:VALE3,17.378292
+82765,2014-08-27 10:00:00,BMFBOVESPA:VALE3,17.187815
+82766,2014-08-28 10:00:00,BMFBOVESPA:VALE3,16.431506
+82767,2014-08-29 10:00:00,BMFBOVESPA:VALE3,16.313858
+82768,2014-09-01 10:00:00,BMFBOVESPA:VALE3,16.21862
+82769,2014-09-02 10:00:00,BMFBOVESPA:VALE3,16.106573
+82770,2014-09-03 10:00:00,BMFBOVESPA:VALE3,16.24663
+82771,2014-09-04 10:00:00,BMFBOVESPA:VALE3,16.067357
+82772,2014-09-05 10:00:00,BMFBOVESPA:VALE3,15.826459
+82773,2014-09-08 10:00:00,BMFBOVESPA:VALE3,15.742425
+82774,2014-09-09 10:00:00,BMFBOVESPA:VALE3,16.028142
+82775,2014-09-10 10:00:00,BMFBOVESPA:VALE3,15.910493
+82776,2014-09-11 10:00:00,BMFBOVESPA:VALE3,15.888085
+82777,2014-09-12 10:00:00,BMFBOVESPA:VALE3,16.033744
+82778,2014-09-15 10:00:00,BMFBOVESPA:VALE3,16.308256
+82779,2014-09-16 10:00:00,BMFBOVESPA:VALE3,16.330665
+82780,2014-09-17 10:00:00,BMFBOVESPA:VALE3,16.280244
+82781,2014-09-18 10:00:00,BMFBOVESPA:VALE3,16.297051
+82782,2014-09-19 10:00:00,BMFBOVESPA:VALE3,15.865675
+82783,2014-09-22 10:00:00,BMFBOVESPA:VALE3,15.283038
+82784,2014-09-23 10:00:00,BMFBOVESPA:VALE3,15.434298
+82785,2014-09-24 10:00:00,BMFBOVESPA:VALE3,15.484719
+82786,2014-09-25 10:00:00,BMFBOVESPA:VALE3,15.322253
+82787,2014-09-26 10:00:00,BMFBOVESPA:VALE3,15.109366
+82788,2014-09-29 10:00:00,BMFBOVESPA:VALE3,14.868469
+82789,2014-09-30 10:00:00,BMFBOVESPA:VALE3,15.042139
+82790,2014-10-01 10:00:00,BMFBOVESPA:VALE3,15.030934
+82791,2014-10-02 10:00:00,BMFBOVESPA:VALE3,15.467913
+82792,2014-10-03 10:00:00,BMFBOVESPA:VALE3,15.238219
+82793,2014-10-06 10:00:00,BMFBOVESPA:VALE3,15.316651
+82794,2014-10-07 10:00:00,BMFBOVESPA:VALE3,15.350265
+82795,2014-10-08 10:00:00,BMFBOVESPA:VALE3,15.333458
+82796,2014-10-09 10:00:00,BMFBOVESPA:VALE3,15.07015
+82797,2014-10-10 10:00:00,BMFBOVESPA:VALE3,14.706002
+82798,2014-10-13 10:00:00,BMFBOVESPA:VALE3,15.400685
+82799,2014-10-14 10:00:00,BMFBOVESPA:VALE3,15.860072
+82800,2014-10-15 10:00:00,BMFBOVESPA:VALE3,15.85447
+82801,2014-10-16 10:00:00,BMFBOVESPA:VALE3,15.33906
+82802,2014-10-17 10:00:00,BMFBOVESPA:VALE3,15.46851
+82803,2014-10-20 09:00:00,BMFBOVESPA:VALE3,15.392969
+82804,2014-10-21 09:00:00,BMFBOVESPA:VALE3,15.549862
+82805,2014-10-22 09:00:00,BMFBOVESPA:VALE3,15.549862
+82806,2014-10-23 09:00:00,BMFBOVESPA:VALE3,15.834594
+82807,2014-10-24 09:00:00,BMFBOVESPA:VALE3,15.950812
+82808,2014-10-27 09:00:00,BMFBOVESPA:VALE3,15.311617
+82809,2014-10-28 09:00:00,BMFBOVESPA:VALE3,15.189588
+82810,2014-10-29 09:00:00,BMFBOVESPA:VALE3,14.38769
+82811,2014-10-30 09:00:00,BMFBOVESPA:VALE3,13.771739
+82812,2014-10-31 09:00:00,BMFBOVESPA:VALE3,14.527151
+82813,2014-11-03 09:00:00,BMFBOVESPA:VALE3,14.469042
+82814,2014-11-04 09:00:00,BMFBOVESPA:VALE3,14.009985
+82815,2014-11-05 09:00:00,BMFBOVESPA:VALE3,13.946065
+82816,2014-11-06 09:00:00,BMFBOVESPA:VALE3,13.742684
+82817,2014-11-07 09:00:00,BMFBOVESPA:VALE3,13.957686
+82818,2014-11-10 09:00:00,BMFBOVESPA:VALE3,13.539304
+82819,2014-11-11 09:00:00,BMFBOVESPA:VALE3,13.115112
+82820,2014-11-12 09:00:00,BMFBOVESPA:VALE3,13.086057
+82821,2014-11-13 09:00:00,BMFBOVESPA:VALE3,13.051191
+82822,2014-11-14 09:00:00,BMFBOVESPA:VALE3,13.364979
+82823,2014-11-17 09:00:00,BMFBOVESPA:VALE3,13.324302
+82824,2014-11-18 09:00:00,BMFBOVESPA:VALE3,12.801326
+82825,2014-11-19 09:00:00,BMFBOVESPA:VALE3,12.876866
+82826,2014-11-21 09:00:00,BMFBOVESPA:VALE3,13.707819
+82827,2014-11-24 09:00:00,BMFBOVESPA:VALE3,13.771739
+82828,2014-11-25 09:00:00,BMFBOVESPA:VALE3,13.922821
+82829,2014-11-26 09:00:00,BMFBOVESPA:VALE3,13.388223
+82830,2014-11-27 09:00:00,BMFBOVESPA:VALE3,13.353357
+82831,2014-11-28 09:00:00,BMFBOVESPA:VALE3,13.539304
+82832,2014-12-01 09:00:00,BMFBOVESPA:VALE3,12.911731
+82833,2014-12-02 09:00:00,BMFBOVESPA:VALE3,12.580512
+82834,2014-12-03 09:00:00,BMFBOVESPA:VALE3,12.754839
+82835,2014-12-04 09:00:00,BMFBOVESPA:VALE3,12.592134
+82836,2014-12-05 09:00:00,BMFBOVESPA:VALE3,12.714162
+82837,2014-12-08 09:00:00,BMFBOVESPA:VALE3,12.307402
+82838,2014-12-09 09:00:00,BMFBOVESPA:VALE3,12.028481
+82839,2014-12-10 09:00:00,BMFBOVESPA:VALE3,11.581044
+82840,2014-12-11 09:00:00,BMFBOVESPA:VALE3,11.255637
+82841,2014-12-12 09:00:00,BMFBOVESPA:VALE3,10.988337
+82842,2014-12-15 09:00:00,BMFBOVESPA:VALE3,10.860498
+82843,2014-12-16 09:00:00,BMFBOVESPA:VALE3,11.244015
+82844,2014-12-17 09:00:00,BMFBOVESPA:VALE3,11.453205
+82845,2014-12-18 09:00:00,BMFBOVESPA:VALE3,11.598476
+82846,2014-12-19 09:00:00,BMFBOVESPA:VALE3,12.534026
+82847,2014-12-22 09:00:00,BMFBOVESPA:VALE3,12.417809
+82848,2014-12-23 09:00:00,BMFBOVESPA:VALE3,12.911731
+82849,2014-12-26 09:00:00,BMFBOVESPA:VALE3,12.597945
+82850,2014-12-29 09:00:00,BMFBOVESPA:VALE3,12.847813
+82851,2014-12-30 09:00:00,BMFBOVESPA:VALE3,12.731595
+82852,2015-01-02 09:00:00,BMFBOVESPA:VALE3,12.365511
+82853,2015-01-05 09:00:00,BMFBOVESPA:VALE3,12.179562
+82854,2015-01-06 09:00:00,BMFBOVESPA:VALE3,12.667675
+82855,2015-01-07 09:00:00,BMFBOVESPA:VALE3,13.132544
+82856,2015-01-08 09:00:00,BMFBOVESPA:VALE3,13.272005
+82857,2015-01-09 09:00:00,BMFBOVESPA:VALE3,12.987273
+82858,2015-01-12 09:00:00,BMFBOVESPA:VALE3,13.155787
+82859,2015-01-13 09:00:00,BMFBOVESPA:VALE3,13.080246
+82860,2015-01-14 09:00:00,BMFBOVESPA:VALE3,12.028481
+82861,2015-01-15 09:00:00,BMFBOVESPA:VALE3,12.167942
+82862,2015-01-16 09:00:00,BMFBOVESPA:VALE3,12.714162
+82863,2015-01-19 09:00:00,BMFBOVESPA:VALE3,12.580512
+82864,2015-01-20 09:00:00,BMFBOVESPA:VALE3,12.63281
+82865,2015-01-21 09:00:00,BMFBOVESPA:VALE3,12.830379
+82866,2015-01-22 09:00:00,BMFBOVESPA:VALE3,12.731595
+82867,2015-01-23 09:00:00,BMFBOVESPA:VALE3,11.923885
+82868,2015-01-26 09:00:00,BMFBOVESPA:VALE3,11.377664
+82869,2015-01-27 09:00:00,BMFBOVESPA:VALE3,11.040634
+82870,2015-01-28 09:00:00,BMFBOVESPA:VALE3,11.011581
+82871,2015-01-29 09:00:00,BMFBOVESPA:VALE3,10.488602
+82872,2015-01-30 09:00:00,BMFBOVESPA:VALE3,10.814011
+82873,2015-02-02 09:00:00,BMFBOVESPA:VALE3,11.470638
+82874,2015-02-03 09:00:00,BMFBOVESPA:VALE3,12.127266
+82875,2015-02-04 09:00:00,BMFBOVESPA:VALE3,11.941317
+82876,2015-02-05 09:00:00,BMFBOVESPA:VALE3,11.88321
+82877,2015-02-06 09:00:00,BMFBOVESPA:VALE3,11.865777
+82878,2015-02-09 09:00:00,BMFBOVESPA:VALE3,12.545647
+82879,2015-02-10 09:00:00,BMFBOVESPA:VALE3,11.854155
+82880,2015-02-11 09:00:00,BMFBOVESPA:VALE3,12.260915
+82881,2015-02-12 09:00:00,BMFBOVESPA:VALE3,12.539836
+82882,2015-02-13 09:00:00,BMFBOVESPA:VALE3,13.062814
+82883,2015-02-18 09:00:00,BMFBOVESPA:VALE3,13.196463
+82884,2015-02-19 09:00:00,BMFBOVESPA:VALE3,12.842001
+82885,2015-02-20 09:00:00,BMFBOVESPA:VALE3,13.144166
+82886,2015-02-23 10:00:00,BMFBOVESPA:VALE3,12.56308
+82887,2015-02-24 10:00:00,BMFBOVESPA:VALE3,12.807137
+82888,2015-02-25 10:00:00,BMFBOVESPA:VALE3,12.865244
+82889,2015-02-26 10:00:00,BMFBOVESPA:VALE3,12.348078
+82890,2015-02-27 10:00:00,BMFBOVESPA:VALE3,12.348078
+82891,2015-03-02 10:00:00,BMFBOVESPA:VALE3,11.947128
+82892,2015-03-03 10:00:00,BMFBOVESPA:VALE3,12.080779
+82893,2015-03-04 10:00:00,BMFBOVESPA:VALE3,11.848343
+82894,2015-03-05 10:00:00,BMFBOVESPA:VALE3,11.331177
+82895,2015-03-06 10:00:00,BMFBOVESPA:VALE3,11.383475
+82896,2015-03-09 10:00:00,BMFBOVESPA:VALE3,11.354421
+82897,2015-03-10 10:00:00,BMFBOVESPA:VALE3,11.098743
+82898,2015-03-11 10:00:00,BMFBOVESPA:VALE3,10.959283
+82899,2015-03-12 10:00:00,BMFBOVESPA:VALE3,10.959283
+82900,2015-03-13 10:00:00,BMFBOVESPA:VALE3,10.970904
+82901,2015-03-16 10:00:00,BMFBOVESPA:VALE3,10.982526
+82902,2015-03-17 10:00:00,BMFBOVESPA:VALE3,11.55199
+82903,2015-03-18 10:00:00,BMFBOVESPA:VALE3,11.383475
+82904,2015-03-19 10:00:00,BMFBOVESPA:VALE3,11.127797
+82905,2015-03-20 10:00:00,BMFBOVESPA:VALE3,11.766992
+82906,2015-03-23 10:00:00,BMFBOVESPA:VALE3,11.842533
+82907,2015-03-24 10:00:00,BMFBOVESPA:VALE3,11.377664
+82908,2015-03-25 10:00:00,BMFBOVESPA:VALE3,11.48226
+82909,2015-03-26 10:00:00,BMFBOVESPA:VALE3,10.994148
+82910,2015-03-27 10:00:00,BMFBOVESPA:VALE3,10.662929
+82911,2015-03-30 10:00:00,BMFBOVESPA:VALE3,10.819822
+82912,2015-03-31 10:00:00,BMFBOVESPA:VALE3,10.424684
+82913,2015-04-01 10:00:00,BMFBOVESPA:VALE3,10.192249
+82914,2015-04-02 10:00:00,BMFBOVESPA:VALE3,10.459548
+82915,2015-04-06 10:00:00,BMFBOVESPA:VALE3,10.535089
+82916,2015-04-07 10:00:00,BMFBOVESPA:VALE3,11.040634
+82917,2015-04-08 10:00:00,BMFBOVESPA:VALE3,10.895363
+82918,2015-04-09 10:00:00,BMFBOVESPA:VALE3,10.924417
+82919,2015-04-10 10:00:00,BMFBOVESPA:VALE3,10.703605
+82920,2015-04-13 10:00:00,BMFBOVESPA:VALE3,10.599009
+82921,2015-04-14 10:00:00,BMFBOVESPA:VALE3,10.895363
+82922,2015-04-15 10:00:00,BMFBOVESPA:VALE3,11.16658
+82923,2015-04-16 10:00:00,BMFBOVESPA:VALE3,10.842389
+82924,2015-04-17 10:00:00,BMFBOVESPA:VALE3,10.686297
+82925,2015-04-20 10:00:00,BMFBOVESPA:VALE3,10.644272
+82926,2015-04-22 10:00:00,BMFBOVESPA:VALE3,11.676882
+82927,2015-04-23 10:00:00,BMFBOVESPA:VALE3,12.661461
+82928,2015-04-24 10:00:00,BMFBOVESPA:VALE3,13.928208
+82929,2015-04-27 10:00:00,BMFBOVESPA:VALE3,14.084299
+82930,2015-04-28 10:00:00,BMFBOVESPA:VALE3,13.537977
+82931,2015-04-29 10:00:00,BMFBOVESPA:VALE3,12.673469
+82932,2015-04-30 10:00:00,BMFBOVESPA:VALE3,13.598013
+82933,2015-05-04 10:00:00,BMFBOVESPA:VALE3,14.876767
+82934,2015-05-05 10:00:00,BMFBOVESPA:VALE3,16.245573
+82935,2015-05-06 10:00:00,BMFBOVESPA:VALE3,14.96682
+82936,2015-05-07 10:00:00,BMFBOVESPA:VALE3,14.336448
+82937,2015-05-08 10:00:00,BMFBOVESPA:VALE3,13.658048
+82938,2015-05-11 10:00:00,BMFBOVESPA:VALE3,13.976237
+82939,2015-05-12 10:00:00,BMFBOVESPA:VALE3,13.4059
+82940,2015-05-13 10:00:00,BMFBOVESPA:VALE3,12.967642
+82941,2015-05-14 10:00:00,BMFBOVESPA:VALE3,12.805546
+82942,2015-05-15 10:00:00,BMFBOVESPA:VALE3,12.775529
+82943,2015-05-18 10:00:00,BMFBOVESPA:VALE3,12.15116
+82944,2015-05-19 10:00:00,BMFBOVESPA:VALE3,12.079119
+82945,2015-05-20 10:00:00,BMFBOVESPA:VALE3,11.917022
+82946,2015-05-21 10:00:00,BMFBOVESPA:VALE3,12.157164
+82947,2015-05-22 10:00:00,BMFBOVESPA:VALE3,12.163168
+82948,2015-05-25 10:00:00,BMFBOVESPA:VALE3,12.349277
+82949,2015-05-26 10:00:00,BMFBOVESPA:VALE3,12.481356
+82950,2015-05-27 10:00:00,BMFBOVESPA:VALE3,12.577412
+82951,2015-05-28 10:00:00,BMFBOVESPA:VALE3,12.331267
+82952,2015-05-29 10:00:00,BMFBOVESPA:VALE3,12.037093
+82953,2015-06-01 10:00:00,BMFBOVESPA:VALE3,12.03109
+82954,2015-06-02 10:00:00,BMFBOVESPA:VALE3,12.817553
+82955,2015-06-03 10:00:00,BMFBOVESPA:VALE3,12.54139
+82956,2015-06-05 10:00:00,BMFBOVESPA:VALE3,12.367288
+82957,2015-06-08 10:00:00,BMFBOVESPA:VALE3,12.067111
+82958,2015-06-09 10:00:00,BMFBOVESPA:VALE3,11.995068
+82959,2015-06-10 10:00:00,BMFBOVESPA:VALE3,12.733503
+82960,2015-06-11 10:00:00,BMFBOVESPA:VALE3,12.805546
+82961,2015-06-12 10:00:00,BMFBOVESPA:VALE3,12.703486
+82962,2015-06-15 10:00:00,BMFBOVESPA:VALE3,12.211196
+82963,2015-06-16 10:00:00,BMFBOVESPA:VALE3,11.856987
+82964,2015-06-17 10:00:00,BMFBOVESPA:VALE3,11.688887
+82965,2015-06-18 10:00:00,BMFBOVESPA:VALE3,12.247217
+82966,2015-06-19 10:00:00,BMFBOVESPA:VALE3,12.199189
+82967,2015-06-22 10:00:00,BMFBOVESPA:VALE3,11.820966
+82968,2015-06-23 10:00:00,BMFBOVESPA:VALE3,11.893008
+82969,2015-06-24 10:00:00,BMFBOVESPA:VALE3,11.887004
+82970,2015-06-25 10:00:00,BMFBOVESPA:VALE3,11.598835
+82971,2015-06-26 10:00:00,BMFBOVESPA:VALE3,11.778942
+82972,2015-06-29 10:00:00,BMFBOVESPA:VALE3,11.526793
+82973,2015-06-30 10:00:00,BMFBOVESPA:VALE3,10.980471
+82974,2015-07-01 10:00:00,BMFBOVESPA:VALE3,10.872407
+82975,2015-07-02 10:00:00,BMFBOVESPA:VALE3,10.848393
+82976,2015-07-03 10:00:00,BMFBOVESPA:VALE3,10.614255
+82977,2015-07-06 10:00:00,BMFBOVESPA:VALE3,10.596244
+82978,2015-07-07 10:00:00,BMFBOVESPA:VALE3,10.764343
+82979,2015-07-08 10:00:00,BMFBOVESPA:VALE3,10.302071
+82980,2015-07-10 10:00:00,BMFBOVESPA:VALE3,10.272054
+82981,2015-07-13 10:00:00,BMFBOVESPA:VALE3,11.106545
+82982,2015-07-14 10:00:00,BMFBOVESPA:VALE3,10.698304
+82983,2015-07-15 10:00:00,BMFBOVESPA:VALE3,10.272054
+82984,2015-07-16 10:00:00,BMFBOVESPA:VALE3,10.59024
+82985,2015-07-17 10:00:00,BMFBOVESPA:VALE3,10.476174
+82986,2015-07-20 10:00:00,BMFBOVESPA:VALE3,10.392123
+82987,2015-07-21 10:00:00,BMFBOVESPA:VALE3,10.536208
+82988,2015-07-22 10:00:00,BMFBOVESPA:VALE3,10.380117
+82989,2015-07-23 10:00:00,BMFBOVESPA:VALE3,10.398127
+82990,2015-07-24 10:00:00,BMFBOVESPA:VALE3,10.079941
+82991,2015-07-27 10:00:00,BMFBOVESPA:VALE3,10.061929
+82992,2015-07-28 10:00:00,BMFBOVESPA:VALE3,10.8604
+82993,2015-07-29 10:00:00,BMFBOVESPA:VALE3,11.016492
+82994,2015-07-30 10:00:00,BMFBOVESPA:VALE3,10.476174
+82995,2015-07-31 10:00:00,BMFBOVESPA:VALE3,10.728323
+82996,2015-08-03 10:00:00,BMFBOVESPA:VALE3,10.560223
+82997,2015-08-04 10:00:00,BMFBOVESPA:VALE3,10.866403
+82998,2015-08-05 10:00:00,BMFBOVESPA:VALE3,11.412725
+82999,2015-08-06 10:00:00,BMFBOVESPA:VALE3,11.754927
+83000,2015-08-07 10:00:00,BMFBOVESPA:VALE3,11.058517
+83001,2015-08-10 10:00:00,BMFBOVESPA:VALE3,11.616846
+83002,2015-08-11 10:00:00,BMFBOVESPA:VALE3,11.16658
+83003,2015-08-12 10:00:00,BMFBOVESPA:VALE3,11.358693
+83004,2015-08-13 10:00:00,BMFBOVESPA:VALE3,11.094538
+83005,2015-08-14 10:00:00,BMFBOVESPA:VALE3,10.926439
+83006,2015-08-17 10:00:00,BMFBOVESPA:VALE3,10.812372
+83007,2015-08-18 10:00:00,BMFBOVESPA:VALE3,10.458163
+83008,2015-08-19 10:00:00,BMFBOVESPA:VALE3,10.109958
+83009,2015-08-20 10:00:00,BMFBOVESPA:VALE3,10.308074
+83010,2015-08-21 10:00:00,BMFBOVESPA:VALE3,10.025909
+83011,2015-08-24 10:00:00,BMFBOVESPA:VALE3,9.245448
+83012,2015-08-25 10:00:00,BMFBOVESPA:VALE3,9.21543
+83013,2015-08-26 10:00:00,BMFBOVESPA:VALE3,9.545625
+83014,2015-08-27 10:00:00,BMFBOVESPA:VALE3,10.620259
+83015,2015-08-28 10:00:00,BMFBOVESPA:VALE3,10.392123
+83016,2015-08-31 10:00:00,BMFBOVESPA:VALE3,10.75834
+83017,2015-09-01 10:00:00,BMFBOVESPA:VALE3,10.26605
+83018,2015-09-02 10:00:00,BMFBOVESPA:VALE3,10.872407
+83019,2015-09-03 10:00:00,BMFBOVESPA:VALE3,11.244626
+83020,2015-09-04 10:00:00,BMFBOVESPA:VALE3,10.950453
+83021,2015-09-08 10:00:00,BMFBOVESPA:VALE3,11.364697
+83022,2015-09-09 10:00:00,BMFBOVESPA:VALE3,11.442742
+83023,2015-09-10 10:00:00,BMFBOVESPA:VALE3,11.971055
+83024,2015-09-11 10:00:00,BMFBOVESPA:VALE3,11.676882
+83025,2015-09-14 10:00:00,BMFBOVESPA:VALE3,11.496775
+83026,2015-09-15 10:00:00,BMFBOVESPA:VALE3,11.16658
+83027,2015-09-16 10:00:00,BMFBOVESPA:VALE3,11.430737
+83028,2015-09-17 10:00:00,BMFBOVESPA:VALE3,11.700895
+83029,2015-09-18 10:00:00,BMFBOVESPA:VALE3,11.953044
+83030,2015-09-21 10:00:00,BMFBOVESPA:VALE3,11.965051
+83031,2015-09-22 10:00:00,BMFBOVESPA:VALE3,11.682884
+83032,2015-09-23 10:00:00,BMFBOVESPA:VALE3,11.346686
+83033,2015-09-24 10:00:00,BMFBOVESPA:VALE3,11.076528
+83034,2015-09-25 10:00:00,BMFBOVESPA:VALE3,10.764343
+83035,2015-09-28 10:00:00,BMFBOVESPA:VALE3,9.959869
+83036,2015-09-29 10:00:00,BMFBOVESPA:VALE3,9.89383
+83037,2015-09-30 10:00:00,BMFBOVESPA:VALE3,9.953866
+83038,2015-10-01 10:00:00,BMFBOVESPA:VALE3,10.338091
+83039,2015-10-02 10:00:00,BMFBOVESPA:VALE3,10.698304
+83040,2015-10-05 10:00:00,BMFBOVESPA:VALE3,10.890417
+83041,2015-10-06 10:00:00,BMFBOVESPA:VALE3,10.992477
+83042,2015-10-07 10:00:00,BMFBOVESPA:VALE3,12.097129
+83043,2015-10-08 10:00:00,BMFBOVESPA:VALE3,11.941036
+83044,2015-10-09 10:00:00,BMFBOVESPA:VALE3,12.481356
+83045,2015-10-13 10:00:00,BMFBOVESPA:VALE3,11.154573
+83046,2015-10-14 10:00:00,BMFBOVESPA:VALE3,11.226616
+83047,2015-10-15 10:00:00,BMFBOVESPA:VALE3,11.388711
+83048,2015-10-16 10:00:00,BMFBOVESPA:VALE3,11.28069
+83049,2015-10-19 09:00:00,BMFBOVESPA:VALE3,10.900992
+83050,2015-10-20 09:00:00,BMFBOVESPA:VALE3,10.784634
+83051,2015-10-21 09:00:00,BMFBOVESPA:VALE3,11.078593
+83052,2015-10-22 09:00:00,BMFBOVESPA:VALE3,11.335807
+83053,2015-10-23 09:00:00,BMFBOVESPA:VALE3,11.390924
+83054,2015-10-26 09:00:00,BMFBOVESPA:VALE3,10.937738
+83055,2015-10-27 09:00:00,BMFBOVESPA:VALE3,10.429433
+83056,2015-10-28 09:00:00,BMFBOVESPA:VALE3,10.147721
+83057,2015-10-29 09:00:00,BMFBOVESPA:VALE3,9.884382
+83058,2015-10-30 09:00:00,BMFBOVESPA:VALE3,10.447804
+83059,2015-11-03 09:00:00,BMFBOVESPA:VALE3,10.870371
+83060,2015-11-04 09:00:00,BMFBOVESPA:VALE3,10.656026
+83061,2015-11-05 09:00:00,BMFBOVESPA:VALE3,10.38044
+83062,2015-11-06 09:00:00,BMFBOVESPA:VALE3,9.596548
+83063,2015-11-09 09:00:00,BMFBOVESPA:VALE3,9.455692
+83064,2015-11-10 09:00:00,BMFBOVESPA:VALE3,9.418947
+83065,2015-11-11 09:00:00,BMFBOVESPA:VALE3,9.382202
+83066,2015-11-12 09:00:00,BMFBOVESPA:VALE3,9.21685
+83067,2015-11-13 09:00:00,BMFBOVESPA:VALE3,9.412823
+83068,2015-11-16 09:00:00,BMFBOVESPA:VALE3,9.21685
+83069,2015-11-17 09:00:00,BMFBOVESPA:VALE3,8.89227
+83070,2015-11-18 09:00:00,BMFBOVESPA:VALE3,8.935139
+83071,2015-11-19 09:00:00,BMFBOVESPA:VALE3,8.96576
+83072,2015-11-23 09:00:00,BMFBOVESPA:VALE3,8.726918
+83073,2015-11-24 09:00:00,BMFBOVESPA:VALE3,8.861649
+83074,2015-11-25 09:00:00,BMFBOVESPA:VALE3,8.610559
+83075,2015-11-26 09:00:00,BMFBOVESPA:VALE3,8.690173
+83076,2015-11-27 09:00:00,BMFBOVESPA:VALE3,8.145123
+83077,2015-11-30 09:00:00,BMFBOVESPA:VALE3,8.065509
+83078,2015-12-01 09:00:00,BMFBOVESPA:VALE3,7.863412
+83079,2015-12-02 09:00:00,BMFBOVESPA:VALE3,7.924654
+83080,2015-12-03 09:00:00,BMFBOVESPA:VALE3,7.881785
+83081,2015-12-04 09:00:00,BMFBOVESPA:VALE3,7.563329
+83082,2015-12-07 09:00:00,BMFBOVESPA:VALE3,7.477591
+83083,2015-12-08 09:00:00,BMFBOVESPA:VALE3,7.134638
+83084,2015-12-09 09:00:00,BMFBOVESPA:VALE3,7.397977
+83085,2015-12-10 09:00:00,BMFBOVESPA:VALE3,7.759302
+83086,2015-12-11 09:00:00,BMFBOVESPA:VALE3,7.477591
+83087,2015-12-14 09:00:00,BMFBOVESPA:VALE3,7.630695
+83088,2015-12-15 09:00:00,BMFBOVESPA:VALE3,7.887909
+83089,2015-12-16 09:00:00,BMFBOVESPA:VALE3,8.114503
+83090,2015-12-17 09:00:00,BMFBOVESPA:VALE3,7.802171
+83091,2015-12-18 09:00:00,BMFBOVESPA:VALE3,7.894033
+83092,2015-12-21 09:00:00,BMFBOVESPA:VALE3,7.526584
+83093,2015-12-22 09:00:00,BMFBOVESPA:VALE3,7.685812
+83094,2015-12-23 09:00:00,BMFBOVESPA:VALE3,8.09613
+83095,2015-12-28 09:00:00,BMFBOVESPA:VALE3,7.740929
+83096,2015-12-29 09:00:00,BMFBOVESPA:VALE3,7.789923
+83097,2015-12-30 09:00:00,BMFBOVESPA:VALE3,7.979771
+83098,2016-01-04 09:00:00,BMFBOVESPA:VALE3,7.77155
+83099,2016-01-05 09:00:00,BMFBOVESPA:VALE3,7.66744
+83100,2016-01-06 09:00:00,BMFBOVESPA:VALE3,7.104017
+83101,2016-01-07 09:00:00,BMFBOVESPA:VALE3,6.681451
+83102,2016-01-08 09:00:00,BMFBOVESPA:VALE3,6.454857
+83103,2016-01-11 09:00:00,BMFBOVESPA:VALE3,6.271133
+83104,2016-01-12 09:00:00,BMFBOVESPA:VALE3,5.762828
+83105,2016-01-13 09:00:00,BMFBOVESPA:VALE3,5.511738
+83106,2016-01-14 09:00:00,BMFBOVESPA:VALE3,5.909807
+83107,2016-01-15 09:00:00,BMFBOVESPA:VALE3,5.738331
+83108,2016-01-18 09:00:00,BMFBOVESPA:VALE3,5.444372
+83109,2016-01-19 09:00:00,BMFBOVESPA:VALE3,5.621973
+83110,2016-01-20 09:00:00,BMFBOVESPA:VALE3,5.640345
+83111,2016-01-21 09:00:00,BMFBOVESPA:VALE3,5.597476
+83112,2016-01-22 09:00:00,BMFBOVESPA:VALE3,5.53011
+83113,2016-01-26 09:00:00,BMFBOVESPA:VALE3,5.481117
+83114,2016-01-27 09:00:00,BMFBOVESPA:VALE3,5.762828
+83115,2016-01-28 09:00:00,BMFBOVESPA:VALE3,5.713835
+83116,2016-01-29 09:00:00,BMFBOVESPA:VALE3,5.952677
+83117,2016-02-01 09:00:00,BMFBOVESPA:VALE3,5.817945
+83118,2016-02-02 09:00:00,BMFBOVESPA:VALE3,5.266772
+83119,2016-02-03 09:00:00,BMFBOVESPA:VALE3,5.517862
+83120,2016-02-04 09:00:00,BMFBOVESPA:VALE3,6.332374
+83121,2016-02-05 09:00:00,BMFBOVESPA:VALE3,6.265008
+83122,2016-02-10 09:00:00,BMFBOVESPA:VALE3,6.246636
+83123,2016-02-11 09:00:00,BMFBOVESPA:VALE3,6.044539
+83124,2016-02-12 09:00:00,BMFBOVESPA:VALE3,6.277257
+83125,2016-02-15 09:00:00,BMFBOVESPA:VALE3,6.436485
+83126,2016-02-16 09:00:00,BMFBOVESPA:VALE3,6.914169
+83127,2016-02-17 09:00:00,BMFBOVESPA:VALE3,7.293866
+83128,2016-02-18 09:00:00,BMFBOVESPA:VALE3,7.0489
+83129,2016-02-19 09:00:00,BMFBOVESPA:VALE3,7.244873
+83130,2016-02-22 10:00:00,BMFBOVESPA:VALE3,7.955275
+83131,2016-02-23 10:00:00,BMFBOVESPA:VALE3,7.575577
+83132,2016-02-24 10:00:00,BMFBOVESPA:VALE3,7.220376
+83133,2016-02-25 10:00:00,BMFBOVESPA:VALE3,6.816182
+83134,2016-02-26 10:00:00,BMFBOVESPA:VALE3,6.742692
+83135,2016-02-29 10:00:00,BMFBOVESPA:VALE3,7.232625
+83136,2016-03-01 10:00:00,BMFBOVESPA:VALE3,7.84504
+83137,2016-03-02 10:00:00,BMFBOVESPA:VALE3,8.708546
+83138,2016-03-03 10:00:00,BMFBOVESPA:VALE3,9.565927
+83139,2016-03-04 10:00:00,BMFBOVESPA:VALE3,10.135473
+83140,2016-03-07 10:00:00,BMFBOVESPA:VALE3,10.766261
+83141,2016-03-08 10:00:00,BMFBOVESPA:VALE3,9.204602
+83142,2016-03-09 10:00:00,BMFBOVESPA:VALE3,8.880022
+83143,2016-03-10 10:00:00,BMFBOVESPA:VALE3,8.573814
+83144,2016-03-11 10:00:00,BMFBOVESPA:VALE3,8.4942
+83145,2016-03-14 10:00:00,BMFBOVESPA:VALE3,8.230862
+83146,2016-03-15 10:00:00,BMFBOVESPA:VALE3,8.255358
+83147,2016-03-16 10:00:00,BMFBOVESPA:VALE3,9.075995
+83148,2016-03-17 10:00:00,BMFBOVESPA:VALE3,9.492437
+83149,2016-03-18 10:00:00,BMFBOVESPA:VALE3,9.388326
+83150,2016-03-21 10:00:00,BMFBOVESPA:VALE3,9.278092
+83151,2016-03-22 10:00:00,BMFBOVESPA:VALE3,9.449568
+83152,2016-03-23 10:00:00,BMFBOVESPA:VALE3,8.647304
+83153,2016-03-24 10:00:00,BMFBOVESPA:VALE3,9.21685
+83154,2016-03-28 10:00:00,BMFBOVESPA:VALE3,9.29034
+83155,2016-03-29 10:00:00,BMFBOVESPA:VALE3,9.241347
+83156,2016-03-30 10:00:00,BMFBOVESPA:VALE3,9.516934
+83157,2016-03-31 10:00:00,BMFBOVESPA:VALE3,9.278092
+83158,2016-04-01 10:00:00,BMFBOVESPA:VALE3,9.498561
+83159,2016-04-04 10:00:00,BMFBOVESPA:VALE3,9.057622
+83160,2016-04-05 10:00:00,BMFBOVESPA:VALE3,9.36383
+83161,2016-04-06 10:00:00,BMFBOVESPA:VALE3,9.229099
+83162,2016-04-07 10:00:00,BMFBOVESPA:VALE3,9.192354
+83163,2016-04-08 10:00:00,BMFBOVESPA:VALE3,9.945624
+83164,2016-04-11 10:00:00,BMFBOVESPA:VALE3,10.392687
+83165,2016-04-12 10:00:00,BMFBOVESPA:VALE3,11.476663
+83166,2016-04-13 10:00:00,BMFBOVESPA:VALE3,11.984967
+83167,2016-04-14 10:00:00,BMFBOVESPA:VALE3,11.145959
+83168,2016-04-15 10:00:00,BMFBOVESPA:VALE3,11.390924
+83169,2016-04-18 10:00:00,BMFBOVESPA:VALE3,11.666511
+83170,2016-04-19 10:00:00,BMFBOVESPA:VALE3,12.530016
+83171,2016-04-20 10:00:00,BMFBOVESPA:VALE3,13.326157
+83172,2016-04-22 10:00:00,BMFBOVESPA:VALE3,11.837988
+83173,2016-04-25 10:00:00,BMFBOVESPA:VALE3,11.06022
+83174,2016-04-26 10:00:00,BMFBOVESPA:VALE3,11.446042
+83175,2016-04-27 10:00:00,BMFBOVESPA:VALE3,11.911478
+83176,2016-04-28 10:00:00,BMFBOVESPA:VALE3,12.119699
+83177,2016-04-29 10:00:00,BMFBOVESPA:VALE3,12.058458
+83178,2016-05-02 10:00:00,BMFBOVESPA:VALE3,12.168693
+83179,2016-05-03 10:00:00,BMFBOVESPA:VALE3,11.427669
+83180,2016-05-04 10:00:00,BMFBOVESPA:VALE3,10.656026
+83181,2016-05-05 10:00:00,BMFBOVESPA:VALE3,10.202839
+83182,2016-05-06 10:00:00,BMFBOVESPA:VALE3,10.33757
+83183,2016-05-09 10:00:00,BMFBOVESPA:VALE3,9.327085
+83184,2016-05-10 10:00:00,BMFBOVESPA:VALE3,9.719031
+83185,2016-05-11 10:00:00,BMFBOVESPA:VALE3,9.7619
+83186,2016-05-12 10:00:00,BMFBOVESPA:VALE3,9.455692
+83187,2016-05-13 10:00:00,BMFBOVESPA:VALE3,8.990257
+83188,2016-05-16 10:00:00,BMFBOVESPA:VALE3,9.14336
+83189,2016-05-17 10:00:00,BMFBOVESPA:VALE3,9.265843
+83190,2016-05-18 10:00:00,BMFBOVESPA:VALE3,9.008629
+83191,2016-05-19 10:00:00,BMFBOVESPA:VALE3,9.118864
+83192,2016-05-20 10:00:00,BMFBOVESPA:VALE3,8.653428
+83193,2016-05-23 10:00:00,BMFBOVESPA:VALE3,8.843277
+83194,2016-05-24 10:00:00,BMFBOVESPA:VALE3,8.586062
+83195,2016-05-25 10:00:00,BMFBOVESPA:VALE3,8.953512
+83196,2016-05-27 10:00:00,BMFBOVESPA:VALE3,8.751415
+83197,2016-05-30 10:00:00,BMFBOVESPA:VALE3,8.74529
+83198,2016-05-31 10:00:00,BMFBOVESPA:VALE3,8.708546
+83199,2016-06-01 10:00:00,BMFBOVESPA:VALE3,8.837153
+83200,2016-06-02 10:00:00,BMFBOVESPA:VALE3,9.155609
+83201,2016-06-03 10:00:00,BMFBOVESPA:VALE3,9.945624
+83202,2016-06-06 10:00:00,BMFBOVESPA:VALE3,10.343694
+83203,2016-06-07 10:00:00,BMFBOVESPA:VALE3,10.147721
+83204,2016-06-08 10:00:00,BMFBOVESPA:VALE3,10.41106
+83205,2016-06-09 10:00:00,BMFBOVESPA:VALE3,9.61492
+83206,2016-06-10 10:00:00,BMFBOVESPA:VALE3,9.155609
+83207,2016-06-13 10:00:00,BMFBOVESPA:VALE3,9.308712
+83208,2016-06-14 10:00:00,BMFBOVESPA:VALE3,8.959636
+83209,2016-06-15 10:00:00,BMFBOVESPA:VALE3,9.186229
+83210,2016-06-16 10:00:00,BMFBOVESPA:VALE3,9.327085
+83211,2016-06-17 10:00:00,BMFBOVESPA:VALE3,9.357706
+83212,2016-06-20 10:00:00,BMFBOVESPA:VALE3,9.535306
+83213,2016-06-21 10:00:00,BMFBOVESPA:VALE3,9.553679
+83214,2016-06-22 10:00:00,BMFBOVESPA:VALE3,9.706782
+83215,2016-06-23 10:00:00,BMFBOVESPA:VALE3,10.15997
+83216,2016-06-24 10:00:00,BMFBOVESPA:VALE3,9.314837
+83217,2016-06-27 10:00:00,BMFBOVESPA:VALE3,9.063746
+83218,2016-06-28 10:00:00,BMFBOVESPA:VALE3,9.46794
+83219,2016-06-29 10:00:00,BMFBOVESPA:VALE3,9.621044
+83220,2016-06-30 10:00:00,BMFBOVESPA:VALE3,9.963997
+83221,2016-07-01 10:00:00,BMFBOVESPA:VALE3,10.178343
+83222,2016-07-04 10:00:00,BMFBOVESPA:VALE3,10.392687
+83223,2016-07-05 10:00:00,BMFBOVESPA:VALE3,9.835389
+83224,2016-07-06 10:00:00,BMFBOVESPA:VALE3,9.976246
+83225,2016-07-07 10:00:00,BMFBOVESPA:VALE3,9.810893
+83226,2016-07-08 10:00:00,BMFBOVESPA:VALE3,9.915004
+83227,2016-07-11 10:00:00,BMFBOVESPA:VALE3,10.325322
+83228,2016-07-12 10:00:00,BMFBOVESPA:VALE3,10.833627
+83229,2016-07-13 10:00:00,BMFBOVESPA:VALE3,10.913241
+83230,2016-07-14 10:00:00,BMFBOVESPA:VALE3,10.625405
+83231,2016-07-15 10:00:00,BMFBOVESPA:VALE3,10.619281
+83232,2016-07-18 10:00:00,BMFBOVESPA:VALE3,10.766261
+83233,2016-07-19 10:00:00,BMFBOVESPA:VALE3,10.313074
+83234,2016-07-20 10:00:00,BMFBOVESPA:VALE3,10.110977
+83235,2016-07-21 10:00:00,BMFBOVESPA:VALE3,10.656026
+83236,2016-07-22 10:00:00,BMFBOVESPA:VALE3,10.502922
+83237,2016-07-25 10:00:00,BMFBOVESPA:VALE3,10.668274
+83238,2016-07-26 10:00:00,BMFBOVESPA:VALE3,11.28069
+83239,2016-07-27 10:00:00,BMFBOVESPA:VALE3,11.586897
+83240,2016-07-28 10:00:00,BMFBOVESPA:VALE3,11.660388
+83241,2016-07-29 10:00:00,BMFBOVESPA:VALE3,11.329683
+83242,2016-08-01 10:00:00,BMFBOVESPA:VALE3,10.962234
+83243,2016-08-02 10:00:00,BMFBOVESPA:VALE3,11.017351
+83244,2016-08-03 10:00:00,BMFBOVESPA:VALE3,11.525656
+83245,2016-08-04 10:00:00,BMFBOVESPA:VALE3,11.488911
+83246,2016-08-05 10:00:00,BMFBOVESPA:VALE3,11.617518
+83247,2016-08-08 10:00:00,BMFBOVESPA:VALE3,11.623642
+83248,2016-08-09 10:00:00,BMFBOVESPA:VALE3,11.629766
+83249,2016-08-10 10:00:00,BMFBOVESPA:VALE3,11.078593
+83250,2016-08-11 10:00:00,BMFBOVESPA:VALE3,11.274566
+83251,2016-08-12 10:00:00,BMFBOVESPA:VALE3,10.998978
+83252,2016-08-15 10:00:00,BMFBOVESPA:VALE3,11.286814
+83253,2016-08-16 10:00:00,BMFBOVESPA:VALE3,11.623642
+83254,2016-08-17 10:00:00,BMFBOVESPA:VALE3,11.709381
+83255,2016-08-18 10:00:00,BMFBOVESPA:VALE3,11.586897
+83256,2016-08-19 10:00:00,BMFBOVESPA:VALE3,11.684884
+83257,2016-08-22 10:00:00,BMFBOVESPA:VALE3,11.256193
+83258,2016-08-23 10:00:00,BMFBOVESPA:VALE3,11.482787
+83259,2016-08-24 10:00:00,BMFBOVESPA:VALE3,11.115338
+83260,2016-08-25 10:00:00,BMFBOVESPA:VALE3,11.13371
+83261,2016-08-26 10:00:00,BMFBOVESPA:VALE3,10.845874
+83262,2016-08-29 10:00:00,BMFBOVESPA:VALE3,11.084717
+83263,2016-08-30 10:00:00,BMFBOVESPA:VALE3,10.80913
+83264,2016-08-31 10:00:00,BMFBOVESPA:VALE3,10.374316
+83265,2016-09-01 10:00:00,BMFBOVESPA:VALE3,10.680523
+83266,2016-09-02 10:00:00,BMFBOVESPA:VALE3,11.170455
+83267,2016-09-05 10:00:00,BMFBOVESPA:VALE3,10.962234
+83268,2016-09-06 10:00:00,BMFBOVESPA:VALE3,11.188827
+83269,2016-09-08 10:00:00,BMFBOVESPA:VALE3,10.894869
+83270,2016-09-09 10:00:00,BMFBOVESPA:VALE3,10.325322
+83271,2016-09-12 10:00:00,BMFBOVESPA:VALE3,10.711144
+83272,2016-09-13 10:00:00,BMFBOVESPA:VALE3,9.963997
+83273,2016-09-14 10:00:00,BMFBOVESPA:VALE3,10.19059
+83274,2016-09-15 10:00:00,BMFBOVESPA:VALE3,10.19059
+83275,2016-09-16 10:00:00,BMFBOVESPA:VALE3,10.049735
+83276,2016-09-19 10:00:00,BMFBOVESPA:VALE3,10.202839
+83277,2016-09-20 10:00:00,BMFBOVESPA:VALE3,10.227336
+83278,2016-09-21 10:00:00,BMFBOVESPA:VALE3,10.80913
+83279,2016-09-22 10:00:00,BMFBOVESPA:VALE3,10.747888
+83280,2016-09-23 10:00:00,BMFBOVESPA:VALE3,10.80913
+83281,2016-09-26 10:00:00,BMFBOVESPA:VALE3,10.680523
+83282,2016-09-27 10:00:00,BMFBOVESPA:VALE3,10.778509
+83283,2016-09-28 10:00:00,BMFBOVESPA:VALE3,11.139835
+83284,2016-09-29 10:00:00,BMFBOVESPA:VALE3,11.017351
+83285,2016-09-30 10:00:00,BMFBOVESPA:VALE3,10.907116
+83286,2016-10-03 10:00:00,BMFBOVESPA:VALE3,11.084717
+83287,2016-10-04 10:00:00,BMFBOVESPA:VALE3,10.80913
+83288,2016-10-05 10:00:00,BMFBOVESPA:VALE3,10.937738
+83289,2016-10-06 10:00:00,BMFBOVESPA:VALE3,10.900992
+83290,2016-10-07 10:00:00,BMFBOVESPA:VALE3,11.023475
+83291,2016-10-10 10:00:00,BMFBOVESPA:VALE3,11.666511
+83292,2016-10-11 10:00:00,BMFBOVESPA:VALE3,11.390924
+83293,2016-10-13 10:00:00,BMFBOVESPA:VALE3,10.870371
+83294,2016-10-14 10:00:00,BMFBOVESPA:VALE3,11.035724
+83295,2016-10-17 09:00:00,BMFBOVESPA:VALE3,11.170455
+83296,2016-10-18 09:00:00,BMFBOVESPA:VALE3,11.495035
+83297,2016-10-19 09:00:00,BMFBOVESPA:VALE3,11.403173
+83298,2016-10-20 09:00:00,BMFBOVESPA:VALE3,11.697132
+83299,2016-10-21 09:00:00,BMFBOVESPA:VALE3,12.193189
+83300,2016-10-24 09:00:00,BMFBOVESPA:VALE3,12.43203
+83301,2016-10-25 09:00:00,BMFBOVESPA:VALE3,13.075067
+83302,2016-10-26 09:00:00,BMFBOVESPA:VALE3,13.332281
+83303,2016-10-27 09:00:00,BMFBOVESPA:VALE3,13.473137
+83304,2016-10-28 09:00:00,BMFBOVESPA:VALE3,13.558874
+83305,2016-10-31 09:00:00,BMFBOVESPA:VALE3,13.52213
+83306,2016-11-01 09:00:00,BMFBOVESPA:VALE3,13.65686
+83307,2016-11-03 09:00:00,BMFBOVESPA:VALE3,13.448639
+83308,2016-11-04 09:00:00,BMFBOVESPA:VALE3,13.234295
+83309,2016-11-07 09:00:00,BMFBOVESPA:VALE3,14.165165
+83310,2016-11-08 09:00:00,BMFBOVESPA:VALE3,14.679594
+83311,2016-11-09 09:00:00,BMFBOVESPA:VALE3,15.310382
+83312,2016-11-10 09:00:00,BMFBOVESPA:VALE3,16.4556
+83313,2016-11-11 09:00:00,BMFBOVESPA:VALE3,15.910549
+83314,2016-11-14 09:00:00,BMFBOVESPA:VALE3,16.204508
+83315,2016-11-16 09:00:00,BMFBOVESPA:VALE3,15.402245
+83316,2016-11-17 09:00:00,BMFBOVESPA:VALE3,15.151154
+83317,2016-11-18 09:00:00,BMFBOVESPA:VALE3,15.047044
+83318,2016-11-21 09:00:00,BMFBOVESPA:VALE3,15.818687
+83319,2016-11-22 09:00:00,BMFBOVESPA:VALE3,17.006773
+83320,2016-11-23 09:00:00,BMFBOVESPA:VALE3,17.251739
+83321,2016-11-24 09:00:00,BMFBOVESPA:VALE3,16.896538
+83322,2016-11-25 09:00:00,BMFBOVESPA:VALE3,17.698802
+83323,2016-11-28 09:00:00,BMFBOVESPA:VALE3,18.990998
+83324,2016-11-29 09:00:00,BMFBOVESPA:VALE3,17.802913
+83325,2016-11-30 09:00:00,BMFBOVESPA:VALE3,17.184373
+83326,2016-12-01 09:00:00,BMFBOVESPA:VALE3,17.435463
+83327,2016-12-02 09:00:00,BMFBOVESPA:VALE3,18.166236
+83328,2016-12-05 09:00:00,BMFBOVESPA:VALE3,18.233998
+83329,2016-12-06 09:00:00,BMFBOVESPA:VALE3,18.480403
+83330,2016-12-07 09:00:00,BMFBOVESPA:VALE3,19.114897
+83331,2016-12-08 09:00:00,BMFBOVESPA:VALE3,18.560484
+83332,2016-12-09 09:00:00,BMFBOVESPA:VALE3,18.240158
+83333,2016-12-12 09:00:00,BMFBOVESPA:VALE3,18.166236
+83334,2016-12-13 09:00:00,BMFBOVESPA:VALE3,17.45166
+83335,2016-12-14 09:00:00,BMFBOVESPA:VALE3,17.174454
+83336,2016-12-15 09:00:00,BMFBOVESPA:VALE3,17.390059
+83337,2016-12-16 09:00:00,BMFBOVESPA:VALE3,17.094373
+83338,2016-12-19 09:00:00,BMFBOVESPA:VALE3,16.047149
+83339,2016-12-20 09:00:00,BMFBOVESPA:VALE3,16.373637
+83340,2016-12-21 09:00:00,BMFBOVESPA:VALE3,16.312036
+83341,2016-12-22 09:00:00,BMFBOVESPA:VALE3,15.63442
+83342,2016-12-23 09:00:00,BMFBOVESPA:VALE3,15.517379
+83343,2016-12-26 09:00:00,BMFBOVESPA:VALE3,16.010189
+83344,2016-12-27 09:00:00,BMFBOVESPA:VALE3,15.930108
+83345,2016-12-28 09:00:00,BMFBOVESPA:VALE3,16.435238
+83346,2016-12-29 09:00:00,BMFBOVESPA:VALE3,15.819225
+83347,2017-01-02 09:00:00,BMFBOVESPA:VALE3,15.437296
+83348,2017-01-03 09:00:00,BMFBOVESPA:VALE3,16.121071
+83349,2017-01-04 09:00:00,BMFBOVESPA:VALE3,15.831546
+83350,2017-01-05 09:00:00,BMFBOVESPA:VALE3,16.435238
+83351,2017-01-06 09:00:00,BMFBOVESPA:VALE3,15.997868
+83352,2017-01-09 09:00:00,BMFBOVESPA:VALE3,16.324356
+83353,2017-01-10 09:00:00,BMFBOVESPA:VALE3,17.581024
+83354,2017-01-11 09:00:00,BMFBOVESPA:VALE3,17.944471
+83355,2017-01-12 09:00:00,BMFBOVESPA:VALE3,18.523524
+83356,2017-01-13 09:00:00,BMFBOVESPA:VALE3,19.084096
+83357,2017-01-16 09:00:00,BMFBOVESPA:VALE3,19.601547
+83358,2017-01-17 09:00:00,BMFBOVESPA:VALE3,18.831531
+83359,2017-01-18 09:00:00,BMFBOVESPA:VALE3,19.780192
+83360,2017-01-19 09:00:00,BMFBOVESPA:VALE3,19.385942
+83361,2017-01-20 09:00:00,BMFBOVESPA:VALE3,19.77403
+83362,2017-01-23 09:00:00,BMFBOVESPA:VALE3,20.519408
+83363,2017-01-24 09:00:00,BMFBOVESPA:VALE3,21.024539
+83364,2017-01-26 09:00:00,BMFBOVESPA:VALE3,20.69805
+83365,2017-01-27 09:00:00,BMFBOVESPA:VALE3,20.759653
+83366,2017-01-30 09:00:00,BMFBOVESPA:VALE3,19.866433
+83367,2017-01-31 09:00:00,BMFBOVESPA:VALE3,19.823312
+83368,2017-02-01 09:00:00,BMFBOVESPA:VALE3,20.260681
+83369,2017-02-02 09:00:00,BMFBOVESPA:VALE3,20.118999
+83370,2017-02-03 09:00:00,BMFBOVESPA:VALE3,18.856172
+83371,2017-02-06 09:00:00,BMFBOVESPA:VALE3,18.431122
+83372,2017-02-07 09:00:00,BMFBOVESPA:VALE3,18.628246
+83373,2017-02-08 09:00:00,BMFBOVESPA:VALE3,18.843851
+83374,2017-02-09 09:00:00,BMFBOVESPA:VALE3,19.145697
+83375,2017-02-10 09:00:00,BMFBOVESPA:VALE3,20.20524
+83376,2017-02-13 09:00:00,BMFBOVESPA:VALE3,22.059442
+83377,2017-02-14 09:00:00,BMFBOVESPA:VALE3,21.190863
+83378,2017-02-15 09:00:00,BMFBOVESPA:VALE3,20.833574
+83379,2017-02-16 09:00:00,BMFBOVESPA:VALE3,20.802774
+83380,2017-02-17 09:00:00,BMFBOVESPA:VALE3,20.987578
+83381,2017-02-20 10:00:00,BMFBOVESPA:VALE3,22.441369
+83382,2017-02-21 10:00:00,BMFBOVESPA:VALE3,21.893118
+83383,2017-02-22 10:00:00,BMFBOVESPA:VALE3,21.369505
+83384,2017-02-23 10:00:00,BMFBOVESPA:VALE3,20.433164
+83385,2017-02-24 10:00:00,BMFBOVESPA:VALE3,20.15596
+83386,2017-03-01 10:00:00,BMFBOVESPA:VALE3,20.433164
+83387,2017-03-02 10:00:00,BMFBOVESPA:VALE3,19.379782
+83388,2017-03-03 10:00:00,BMFBOVESPA:VALE3,19.601547
+83389,2017-03-06 10:00:00,BMFBOVESPA:VALE3,19.158018
+83390,2017-03-07 10:00:00,BMFBOVESPA:VALE3,19.047135
+83391,2017-03-08 10:00:00,BMFBOVESPA:VALE3,18.554325
+83392,2017-03-09 10:00:00,BMFBOVESPA:VALE3,18.591285
+83393,2017-03-10 10:00:00,BMFBOVESPA:VALE3,18.264798
+83394,2017-03-13 10:00:00,BMFBOVESPA:VALE3,19.102576
+83395,2017-03-14 10:00:00,BMFBOVESPA:VALE3,19.201139
+83396,2017-03-15 10:00:00,BMFBOVESPA:VALE3,20.525567
+83397,2017-03-16 10:00:00,BMFBOVESPA:VALE3,20.038916
+83398,2017-03-17 10:00:00,BMFBOVESPA:VALE3,19.28122
+83399,2017-03-20 10:00:00,BMFBOVESPA:VALE3,19.484504
+83400,2017-03-21 10:00:00,BMFBOVESPA:VALE3,17.889031
+83401,2017-03-22 10:00:00,BMFBOVESPA:VALE3,18.110795
+83402,2017-03-23 10:00:00,BMFBOVESPA:VALE3,18.012233
+83403,2017-03-24 10:00:00,BMFBOVESPA:VALE3,17.864389
+83404,2017-03-27 10:00:00,BMFBOVESPA:VALE3,18.104634
+83405,2017-03-28 10:00:00,BMFBOVESPA:VALE3,18.36336
+83406,2017-03-29 10:00:00,BMFBOVESPA:VALE3,18.548165
+83407,2017-03-30 10:00:00,BMFBOVESPA:VALE3,18.597446
+83408,2017-03-31 10:00:00,BMFBOVESPA:VALE3,18.351041
+83409,2017-04-03 10:00:00,BMFBOVESPA:VALE3,18.178556
+83410,2017-04-04 10:00:00,BMFBOVESPA:VALE3,18.880812
+83411,2017-04-05 10:00:00,BMFBOVESPA:VALE3,18.141596
+83412,2017-04-06 10:00:00,BMFBOVESPA:VALE3,17.808948
+83413,2017-04-07 10:00:00,BMFBOVESPA:VALE3,17.956791
+83414,2017-04-10 10:00:00,BMFBOVESPA:VALE3,17.88287
+83415,2017-04-11 10:00:00,BMFBOVESPA:VALE3,17.654945
+83416,2017-04-12 10:00:00,BMFBOVESPA:VALE3,16.891088
+83417,2017-04-13 10:00:00,BMFBOVESPA:VALE3,16.921888
+83418,2017-04-17 10:00:00,BMFBOVESPA:VALE3,16.897248
+83419,2017-04-18 10:00:00,BMFBOVESPA:VALE3,16.392118
+83420,2017-04-19 10:00:00,BMFBOVESPA:VALE3,16.429078
+83421,2017-04-20 10:00:00,BMFBOVESPA:VALE3,17.279176
+83422,2017-04-24 10:00:00,BMFBOVESPA:VALE3,17.47369
+83423,2017-04-25 10:00:00,BMFBOVESPA:VALE3,18.046597
+83424,2017-04-26 10:00:00,BMFBOVESPA:VALE3,17.651927
+83425,2017-04-27 10:00:00,BMFBOVESPA:VALE3,17.079019
+83426,2017-04-28 10:00:00,BMFBOVESPA:VALE3,17.48642
+83427,2017-05-02 10:00:00,BMFBOVESPA:VALE3,17.861993
+83428,2017-05-03 10:00:00,BMFBOVESPA:VALE3,16.754372
+83429,2017-05-04 10:00:00,BMFBOVESPA:VALE3,16.136904
+83430,2017-05-05 10:00:00,BMFBOVESPA:VALE3,16.582499
+83431,2017-05-08 10:00:00,BMFBOVESPA:VALE3,16.569769
+83432,2017-05-09 10:00:00,BMFBOVESPA:VALE3,16.868953
+83433,2017-05-10 10:00:00,BMFBOVESPA:VALE3,16.907146
+83434,2017-05-11 10:00:00,BMFBOVESPA:VALE3,16.754372
+83435,2017-05-12 10:00:00,BMFBOVESPA:VALE3,16.49338
+83436,2017-05-15 10:00:00,BMFBOVESPA:VALE3,16.964438
+83437,2017-05-16 10:00:00,BMFBOVESPA:VALE3,17.352742
+83438,2017-05-17 10:00:00,BMFBOVESPA:VALE3,17.085385
+83439,2017-05-18 10:00:00,BMFBOVESPA:VALE3,17.098117
+83440,2017-05-19 10:00:00,BMFBOVESPA:VALE3,17.346376
+83441,2017-05-22 10:00:00,BMFBOVESPA:VALE3,17.772874
+83442,2017-05-23 10:00:00,BMFBOVESPA:VALE3,17.989306
+83443,2017-05-24 10:00:00,BMFBOVESPA:VALE3,17.518249
+83444,2017-05-25 10:00:00,BMFBOVESPA:VALE3,17.632831
+83445,2017-05-26 10:00:00,BMFBOVESPA:VALE3,17.734681
+83446,2017-05-29 10:00:00,BMFBOVESPA:VALE3,17.861993
+83447,2017-05-30 10:00:00,BMFBOVESPA:VALE3,18.205738
+83448,2017-05-31 10:00:00,BMFBOVESPA:VALE3,17.295451
+83449,2017-06-01 10:00:00,BMFBOVESPA:VALE3,16.977169
+83450,2017-06-02 10:00:00,BMFBOVESPA:VALE3,17.047192
+83451,2017-06-05 10:00:00,BMFBOVESPA:VALE3,16.862588
+83452,2017-06-06 10:00:00,BMFBOVESPA:VALE3,16.919878
+83453,2017-06-07 10:00:00,BMFBOVESPA:VALE3,16.837126
+83454,2017-06-08 10:00:00,BMFBOVESPA:VALE3,17.199967
+83455,2017-06-09 10:00:00,BMFBOVESPA:VALE3,17.378204
+83456,2017-06-12 10:00:00,BMFBOVESPA:VALE3,17.085385
+83457,2017-06-13 10:00:00,BMFBOVESPA:VALE3,16.7862
+83458,2017-06-14 10:00:00,BMFBOVESPA:VALE3,16.614327
+83459,2017-06-16 10:00:00,BMFBOVESPA:VALE3,16.270582
+83460,2017-06-19 10:00:00,BMFBOVESPA:VALE3,16.79893
+83461,2017-06-20 10:00:00,BMFBOVESPA:VALE3,16.366067
+83462,2017-06-21 10:00:00,BMFBOVESPA:VALE3,16.849856
+83463,2017-06-22 10:00:00,BMFBOVESPA:VALE3,17.199967
+83464,2017-06-23 10:00:00,BMFBOVESPA:VALE3,17.340011
+83465,2017-06-26 10:00:00,BMFBOVESPA:VALE3,17.48642
+83466,2017-06-27 10:00:00,BMFBOVESPA:VALE3,17.772874
+83467,2017-06-28 10:00:00,BMFBOVESPA:VALE3,18.326686
+83468,2017-06-29 10:00:00,BMFBOVESPA:VALE3,18.396707
+83469,2017-06-30 10:00:00,BMFBOVESPA:VALE3,18.460364
+83470,2017-07-03 10:00:00,BMFBOVESPA:VALE3,18.874131
+83471,2017-07-04 10:00:00,BMFBOVESPA:VALE3,18.855034
+83472,2017-07-05 10:00:00,BMFBOVESPA:VALE3,18.415804
+83473,2017-07-06 10:00:00,BMFBOVESPA:VALE3,18.409439
+83474,2017-07-07 10:00:00,BMFBOVESPA:VALE3,18.390341
+83475,2017-07-10 10:00:00,BMFBOVESPA:VALE3,18.912324
+83476,2017-07-11 10:00:00,BMFBOVESPA:VALE3,19.122391
+83477,2017-07-12 10:00:00,BMFBOVESPA:VALE3,19.033272
+83478,2017-07-13 10:00:00,BMFBOVESPA:VALE3,18.574945
+83479,2017-07-14 10:00:00,BMFBOVESPA:VALE3,18.791377
+83480,2017-07-17 10:00:00,BMFBOVESPA:VALE3,18.918689
+83481,2017-07-18 10:00:00,BMFBOVESPA:VALE3,19.033272
+83482,2017-07-19 10:00:00,BMFBOVESPA:VALE3,19.033272
+83483,2017-07-20 10:00:00,BMFBOVESPA:VALE3,18.282125
+83484,2017-07-21 10:00:00,BMFBOVESPA:VALE3,18.142082
+83485,2017-07-24 10:00:00,BMFBOVESPA:VALE3,18.543117
+83486,2017-07-25 10:00:00,BMFBOVESPA:VALE3,19.485233
+83487,2017-07-26 10:00:00,BMFBOVESPA:VALE3,18.880496
+83488,2017-07-27 10:00:00,BMFBOVESPA:VALE3,18.905959
+83489,2017-07-28 10:00:00,BMFBOVESPA:VALE3,19.31336
+83490,2017-07-31 10:00:00,BMFBOVESPA:VALE3,19.924461
+83491,2017-08-01 10:00:00,BMFBOVESPA:VALE3,19.771686
+83492,2017-08-02 10:00:00,BMFBOVESPA:VALE3,19.803515
+83493,2017-08-03 10:00:00,BMFBOVESPA:VALE3,19.529792
+83494,2017-08-04 10:00:00,BMFBOVESPA:VALE3,19.879902
+83495,2017-08-07 10:00:00,BMFBOVESPA:VALE3,20.637412
+83496,2017-08-08 10:00:00,BMFBOVESPA:VALE3,20.401884
+83497,2017-08-09 10:00:00,BMFBOVESPA:VALE3,20.3064
+83498,2017-08-10 10:00:00,BMFBOVESPA:VALE3,20.051775
+83499,2017-08-11 10:00:00,BMFBOVESPA:VALE3,19.606179
+83500,2017-08-14 10:00:00,BMFBOVESPA:VALE3,19.924461
+83501,2017-08-15 10:00:00,BMFBOVESPA:VALE3,19.809881
+83502,2017-08-16 10:00:00,BMFBOVESPA:VALE3,20.198184
+83503,2017-08-17 10:00:00,BMFBOVESPA:VALE3,19.860806
+83504,2017-08-18 10:00:00,BMFBOVESPA:VALE3,20.083602
+83505,2017-08-21 10:00:00,BMFBOVESPA:VALE3,20.210916
+83506,2017-08-22 10:00:00,BMFBOVESPA:VALE3,20.280938
+83507,2017-08-23 10:00:00,BMFBOVESPA:VALE3,20.713802
+83508,2017-08-24 10:00:00,BMFBOVESPA:VALE3,21.566798
+83509,2017-08-25 10:00:00,BMFBOVESPA:VALE3,21.534971
+83510,2017-08-28 10:00:00,BMFBOVESPA:VALE3,21.872349
+83511,2017-08-29 10:00:00,BMFBOVESPA:VALE3,21.923273
+83512,2017-08-30 10:00:00,BMFBOVESPA:VALE3,21.859617
+83513,2017-08-31 10:00:00,BMFBOVESPA:VALE3,22.330676
+83514,2017-09-01 10:00:00,BMFBOVESPA:VALE3,22.706246
+83515,2017-09-04 10:00:00,BMFBOVESPA:VALE3,22.979969
+83516,2017-09-05 10:00:00,BMFBOVESPA:VALE3,22.661687
+83517,2017-09-06 10:00:00,BMFBOVESPA:VALE3,22.789
+83518,2017-09-08 10:00:00,BMFBOVESPA:VALE3,21.948736
+83519,2017-09-11 10:00:00,BMFBOVESPA:VALE3,22.33704
+83520,2017-09-12 10:00:00,BMFBOVESPA:VALE3,22.445255
+83521,2017-09-13 10:00:00,BMFBOVESPA:VALE3,22.13334
+83522,2017-09-14 10:00:00,BMFBOVESPA:VALE3,21.40129
+83523,2017-09-15 10:00:00,BMFBOVESPA:VALE3,21.515872
+83524,2017-09-18 10:00:00,BMFBOVESPA:VALE3,21.802326
+83525,2017-09-19 10:00:00,BMFBOVESPA:VALE3,21.592259
+83526,2017-09-20 10:00:00,BMFBOVESPA:VALE3,21.114836
+83527,2017-09-21 10:00:00,BMFBOVESPA:VALE3,20.694703
+83528,2017-09-22 10:00:00,BMFBOVESPA:VALE3,20.312766
+83529,2017-09-25 10:00:00,BMFBOVESPA:VALE3,19.790783
+83530,2017-09-26 10:00:00,BMFBOVESPA:VALE3,20.051775
+83531,2017-09-27 10:00:00,BMFBOVESPA:VALE3,20.325497
+83532,2017-09-28 10:00:00,BMFBOVESPA:VALE3,20.210916
+83533,2017-09-29 10:00:00,BMFBOVESPA:VALE3,20.287304
+83534,2017-10-02 10:00:00,BMFBOVESPA:VALE3,20.3064
+83535,2017-10-03 10:00:00,BMFBOVESPA:VALE3,20.796553
+83536,2017-10-04 10:00:00,BMFBOVESPA:VALE3,20.758362
+83537,2017-10-05 10:00:00,BMFBOVESPA:VALE3,20.541929
+83538,2017-10-06 10:00:00,BMFBOVESPA:VALE3,20.459175
+83539,2017-10-09 10:00:00,BMFBOVESPA:VALE3,20.051775
+83540,2017-10-10 10:00:00,BMFBOVESPA:VALE3,19.937193
+83541,2017-10-11 10:00:00,BMFBOVESPA:VALE3,19.797149
+83542,2017-10-13 10:00:00,BMFBOVESPA:VALE3,20.94933
+83543,2017-10-16 09:00:00,BMFBOVESPA:VALE3,21.229417
+83544,2017-10-17 09:00:00,BMFBOVESPA:VALE3,20.739265
+83545,2017-10-18 09:00:00,BMFBOVESPA:VALE3,20.541929
+83546,2017-10-19 09:00:00,BMFBOVESPA:VALE3,21.006621
+83547,2017-10-20 09:00:00,BMFBOVESPA:VALE3,20.974793
+83548,2017-10-23 09:00:00,BMFBOVESPA:VALE3,20.822017
+83549,2017-10-24 09:00:00,BMFBOVESPA:VALE3,21.534971
+83550,2017-10-25 09:00:00,BMFBOVESPA:VALE3,21.356731
+83551,2017-10-26 09:00:00,BMFBOVESPA:VALE3,20.796553
+83552,2017-10-27 09:00:00,BMFBOVESPA:VALE3,20.720166
+83553,2017-10-30 09:00:00,BMFBOVESPA:VALE3,20.592853
+83554,2017-10-31 09:00:00,BMFBOVESPA:VALE3,20.433712
+83555,2017-11-01 09:00:00,BMFBOVESPA:VALE3,20.892039
+83556,2017-11-03 09:00:00,BMFBOVESPA:VALE3,21.350366
+83557,2017-11-06 09:00:00,BMFBOVESPA:VALE3,21.859617
+83558,2017-11-07 09:00:00,BMFBOVESPA:VALE3,21.337634
+83559,2017-11-08 09:00:00,BMFBOVESPA:VALE3,21.604991
+83560,2017-11-09 09:00:00,BMFBOVESPA:VALE3,20.879307
+83561,2017-11-10 09:00:00,BMFBOVESPA:VALE3,20.860211
+83562,2017-11-13 09:00:00,BMFBOVESPA:VALE3,21.095739
+83563,2017-11-14 09:00:00,BMFBOVESPA:VALE3,20.471907
+83564,2017-11-16 09:00:00,BMFBOVESPA:VALE3,20.751994
+83565,2017-11-17 09:00:00,BMFBOVESPA:VALE3,20.955695
+83566,2017-11-21 09:00:00,BMFBOVESPA:VALE3,21.675013
+83567,2017-11-22 09:00:00,BMFBOVESPA:VALE3,22.114244
+83568,2017-11-23 09:00:00,BMFBOVESPA:VALE3,22.407063
+83569,2017-11-24 09:00:00,BMFBOVESPA:VALE3,22.782636
+83570,2017-11-27 09:00:00,BMFBOVESPA:VALE3,22.540741
+83571,2017-11-28 09:00:00,BMFBOVESPA:VALE3,23.075455
+83572,2017-11-29 09:00:00,BMFBOVESPA:VALE3,22.725345
+83573,2017-11-30 09:00:00,BMFBOVESPA:VALE3,22.368868
+83574,2017-12-01 09:00:00,BMFBOVESPA:VALE3,22.5853
+83575,2017-12-04 09:00:00,BMFBOVESPA:VALE3,23.444663
+83576,2017-12-05 09:00:00,BMFBOVESPA:VALE3,22.929045
+83577,2017-12-06 09:00:00,BMFBOVESPA:VALE3,22.763537
+83578,2017-12-07 09:00:00,BMFBOVESPA:VALE3,22.496181
+83579,2017-12-08 09:00:00,BMFBOVESPA:VALE3,22.5853
+83580,2017-12-11 09:00:00,BMFBOVESPA:VALE3,22.763537
+83581,2017-12-12 09:00:00,BMFBOVESPA:VALE3,23.030895
+83582,2017-12-13 09:00:00,BMFBOVESPA:VALE3,22.986336
+83583,2017-12-14 09:00:00,BMFBOVESPA:VALE3,23.06909
+83584,2017-12-15 09:00:00,BMFBOVESPA:VALE3,23.482855
+83585,2017-12-18 09:00:00,BMFBOVESPA:VALE3,24.087592
+83586,2017-12-19 09:00:00,BMFBOVESPA:VALE3,24.093956
+83587,2017-12-20 09:00:00,BMFBOVESPA:VALE3,24.921492
+83588,2017-12-21 09:00:00,BMFBOVESPA:VALE3,25.290698
+83589,2017-12-22 09:00:00,BMFBOVESPA:VALE3,25.599454
+83590,2017-12-26 09:00:00,BMFBOVESPA:VALE3,25.638054
+83591,2017-12-27 09:00:00,BMFBOVESPA:VALE3,25.644489
+83592,2017-12-28 09:00:00,BMFBOVESPA:VALE3,25.901833
+83593,2018-01-02 09:00:00,BMFBOVESPA:VALE3,26.841146
+83594,2018-01-03 09:00:00,BMFBOVESPA:VALE3,26.680305
+83595,2018-01-04 09:00:00,BMFBOVESPA:VALE3,26.789676
+83596,2018-01-05 09:00:00,BMFBOVESPA:VALE3,27.207864
+83597,2018-01-08 09:00:00,BMFBOVESPA:VALE3,27.812625
+83598,2018-01-09 09:00:00,BMFBOVESPA:VALE3,27.709687
+83599,2018-01-10 09:00:00,BMFBOVESPA:VALE3,27.323669
+83600,2018-01-11 09:00:00,BMFBOVESPA:VALE3,27.85766
+83601,2018-01-12 09:00:00,BMFBOVESPA:VALE3,28.018501
+83602,2018-01-15 09:00:00,BMFBOVESPA:VALE3,27.967033
+83603,2018-01-16 09:00:00,BMFBOVESPA:VALE3,27.214296
+83604,2018-01-17 09:00:00,BMFBOVESPA:VALE3,27.761157
+83605,2018-01-18 09:00:00,BMFBOVESPA:VALE3,27.574581
+83606,2018-01-19 09:00:00,BMFBOVESPA:VALE3,27.587448
+83607,2018-01-22 09:00:00,BMFBOVESPA:VALE3,27.439475
+83608,2018-01-23 09:00:00,BMFBOVESPA:VALE3,26.294285
+83609,2018-01-24 09:00:00,BMFBOVESPA:VALE3,26.879747
+83610,2018-01-26 09:00:00,BMFBOVESPA:VALE3,26.65457
+83611,2018-01-29 09:00:00,BMFBOVESPA:VALE3,26.950517
+83612,2018-01-30 09:00:00,BMFBOVESPA:VALE3,26.680305
+83613,2018-01-31 09:00:00,BMFBOVESPA:VALE3,26.667438
+83614,2018-02-01 09:00:00,BMFBOVESPA:VALE3,26.886182
+83615,2018-02-02 09:00:00,BMFBOVESPA:VALE3,26.24925
+83616,2018-02-05 09:00:00,BMFBOVESPA:VALE3,25.959736
+83617,2018-02-06 09:00:00,BMFBOVESPA:VALE3,27.323669
+83618,2018-02-07 09:00:00,BMFBOVESPA:VALE3,26.834711
+83619,2018-02-08 09:00:00,BMFBOVESPA:VALE3,26.757508
+83620,2018-02-09 09:00:00,BMFBOVESPA:VALE3,27.021287
+83621,2018-02-14 09:00:00,BMFBOVESPA:VALE3,28.63613
+83622,2018-02-15 09:00:00,BMFBOVESPA:VALE3,29.562576
+83623,2018-02-16 09:00:00,BMFBOVESPA:VALE3,29.614044
+83624,2018-02-19 10:00:00,BMFBOVESPA:VALE3,29.884258
+83625,2018-02-20 10:00:00,BMFBOVESPA:VALE3,29.279494
+83626,2018-02-21 10:00:00,BMFBOVESPA:VALE3,28.822706
+83627,2018-02-22 10:00:00,BMFBOVESPA:VALE3,29.382432
+83628,2018-02-23 10:00:00,BMFBOVESPA:VALE3,29.646214
+83629,2018-02-26 10:00:00,BMFBOVESPA:VALE3,30.495454
+83630,2018-02-27 10:00:00,BMFBOVESPA:VALE3,30.450419
+83631,2018-02-28 10:00:00,BMFBOVESPA:VALE3,28.983547
+83632,2018-03-01 10:00:00,BMFBOVESPA:VALE3,28.59753
+83633,2018-03-02 10:00:00,BMFBOVESPA:VALE3,28.147174
+83634,2018-03-05 10:00:00,BMFBOVESPA:VALE3,28.115007
+83635,2018-03-06 10:00:00,BMFBOVESPA:VALE3,27.979901
+83636,2018-03-07 10:00:00,BMFBOVESPA:VALE3,27.881337
+83637,2018-03-08 10:00:00,BMFBOVESPA:VALE3,26.976902
+83638,2018-03-09 10:00:00,BMFBOVESPA:VALE3,27.393332
+83639,2018-03-12 10:00:00,BMFBOVESPA:VALE3,27.627575
+83640,2018-03-13 10:00:00,BMFBOVESPA:VALE3,27.412854
+83641,2018-03-14 10:00:00,BMFBOVESPA:VALE3,27.718668
+83642,2018-03-15 10:00:00,BMFBOVESPA:VALE3,27.588536
+83643,2018-03-16 10:00:00,BMFBOVESPA:VALE3,27.523467
+83644,2018-03-19 10:00:00,BMFBOVESPA:VALE3,26.742659
+83645,2018-03-20 10:00:00,BMFBOVESPA:VALE3,27.067995
+83646,2018-03-21 10:00:00,BMFBOVESPA:VALE3,27.653602
+83647,2018-03-22 10:00:00,BMFBOVESPA:VALE3,27.282719
+83648,2018-03-23 10:00:00,BMFBOVESPA:VALE3,27.067995
+83649,2018-03-26 10:00:00,BMFBOVESPA:VALE3,27.328266
+83650,2018-03-27 10:00:00,BMFBOVESPA:VALE3,26.586499
+83651,2018-03-28 10:00:00,BMFBOVESPA:VALE3,27.028957
+83652,2018-03-29 10:00:00,BMFBOVESPA:VALE3,27.464906
+83653,2018-04-02 10:00:00,BMFBOVESPA:VALE3,27.978939
+83654,2018-04-03 10:00:00,BMFBOVESPA:VALE3,27.894351
+83655,2018-04-04 10:00:00,BMFBOVESPA:VALE3,27.686135
+83656,2018-04-05 10:00:00,BMFBOVESPA:VALE3,28.141607
+83657,2018-04-06 10:00:00,BMFBOVESPA:VALE3,27.809765
+83658,2018-04-09 10:00:00,BMFBOVESPA:VALE3,27.946406
+83659,2018-04-10 10:00:00,BMFBOVESPA:VALE3,29.176177
+83660,2018-04-11 10:00:00,BMFBOVESPA:VALE3,29.046042
+83661,2018-04-12 10:00:00,BMFBOVESPA:VALE3,29.156658
+83662,2018-04-13 10:00:00,BMFBOVESPA:VALE3,29.267271
+83663,2018-04-16 10:00:00,BMFBOVESPA:VALE3,28.980976
+83664,2018-04-17 10:00:00,BMFBOVESPA:VALE3,29.885411
+83665,2018-04-18 10:00:00,BMFBOVESPA:VALE3,30.893954
+83666,2018-04-19 10:00:00,BMFBOVESPA:VALE3,31.121691
+83667,2018-04-20 10:00:00,BMFBOVESPA:VALE3,30.991555
+83668,2018-04-23 10:00:00,BMFBOVESPA:VALE3,30.906967
+83669,2018-04-24 10:00:00,BMFBOVESPA:VALE3,31.434013
+83670,2018-04-25 10:00:00,BMFBOVESPA:VALE3,31.199771
+83671,2018-04-26 10:00:00,BMFBOVESPA:VALE3,31.687775
+83672,2018-04-27 10:00:00,BMFBOVESPA:VALE3,31.460038
+83673,2018-04-30 10:00:00,BMFBOVESPA:VALE3,31.668253
+83674,2018-05-02 10:00:00,BMFBOVESPA:VALE3,31.694281
+83675,2018-05-03 10:00:00,BMFBOVESPA:VALE3,31.941537
+83676,2018-05-04 10:00:00,BMFBOVESPA:VALE3,32.338448
+83677,2018-05-07 10:00:00,BMFBOVESPA:VALE3,32.03914
+83678,2018-05-08 10:00:00,BMFBOVESPA:VALE3,32.006604
+83679,2018-05-09 10:00:00,BMFBOVESPA:VALE3,32.696318
+83680,2018-05-10 10:00:00,BMFBOVESPA:VALE3,33.444593
+83681,2018-05-11 10:00:00,BMFBOVESPA:VALE3,34.24492
+83682,2018-05-14 10:00:00,BMFBOVESPA:VALE3,35.312023
+83683,2018-05-15 10:00:00,BMFBOVESPA:VALE3,35.55928
+83684,2018-05-16 10:00:00,BMFBOVESPA:VALE3,36.372622
+83685,2018-05-17 10:00:00,BMFBOVESPA:VALE3,36.034271
+83686,2018-05-18 10:00:00,BMFBOVESPA:VALE3,35.63736
+83687,2018-05-21 10:00:00,BMFBOVESPA:VALE3,34.485669
+83688,2018-05-22 10:00:00,BMFBOVESPA:VALE3,34.056225
+83689,2018-05-23 10:00:00,BMFBOVESPA:VALE3,33.795955
+83690,2018-05-24 10:00:00,BMFBOVESPA:VALE3,34.134305
+83691,2018-05-25 10:00:00,BMFBOVESPA:VALE3,33.496646
+83692,2018-05-28 10:00:00,BMFBOVESPA:VALE3,33.22987
+83693,2018-05-29 10:00:00,BMFBOVESPA:VALE3,32.637757
+83694,2018-05-30 10:00:00,BMFBOVESPA:VALE3,32.943574
+83695,2018-06-01 10:00:00,BMFBOVESPA:VALE3,34.329506
+83696,2018-06-04 10:00:00,BMFBOVESPA:VALE3,34.173346
+83697,2018-06-05 10:00:00,BMFBOVESPA:VALE3,34.96066
+83698,2018-06-06 10:00:00,BMFBOVESPA:VALE3,36.483235
+83699,2018-06-07 10:00:00,BMFBOVESPA:VALE3,35.37709
+83700,2018-06-08 10:00:00,BMFBOVESPA:VALE3,33.112748
+83701,2018-06-11 10:00:00,BMFBOVESPA:VALE3,33.08672
+83702,2018-06-12 10:00:00,BMFBOVESPA:VALE3,33.639794
+83703,2018-06-13 10:00:00,BMFBOVESPA:VALE3,33.542192
+83704,2018-06-14 10:00:00,BMFBOVESPA:VALE3,33.6463
+83705,2018-06-15 10:00:00,BMFBOVESPA:VALE3,31.967565
+83706,2018-06-18 10:00:00,BMFBOVESPA:VALE3,32.019617
+83707,2018-06-19 10:00:00,BMFBOVESPA:VALE3,31.427505
+83708,2018-06-20 10:00:00,BMFBOVESPA:VALE3,31.75935
+83709,2018-06-21 10:00:00,BMFBOVESPA:VALE3,30.718271
+83710,2018-06-22 10:00:00,BMFBOVESPA:VALE3,31.238809
+83711,2018-06-25 10:00:00,BMFBOVESPA:VALE3,30.685738
+83712,2018-06-26 10:00:00,BMFBOVESPA:VALE3,31.453533
+83713,2018-06-27 10:00:00,BMFBOVESPA:VALE3,31.329906
+83714,2018-06-28 10:00:00,BMFBOVESPA:VALE3,31.928524
+83715,2018-06-29 10:00:00,BMFBOVESPA:VALE3,32.266874
+83716,2018-07-02 10:00:00,BMFBOVESPA:VALE3,31.726814
+83717,2018-07-03 10:00:00,BMFBOVESPA:VALE3,31.206276
+83718,2018-07-04 10:00:00,BMFBOVESPA:VALE3,31.251823
+83719,2018-07-05 10:00:00,BMFBOVESPA:VALE3,32.338448
+83720,2018-07-06 10:00:00,BMFBOVESPA:VALE3,32.754879
+83721,2018-07-10 10:00:00,BMFBOVESPA:VALE3,32.227833
+83722,2018-07-11 10:00:00,BMFBOVESPA:VALE3,31.791883
+83723,2018-07-12 10:00:00,BMFBOVESPA:VALE3,32.826453
+83724,2018-07-13 10:00:00,BMFBOVESPA:VALE3,32.735359
+83725,2018-07-16 10:00:00,BMFBOVESPA:VALE3,32.53365
+83726,2018-07-17 10:00:00,BMFBOVESPA:VALE3,32.989121
+83727,2018-07-18 10:00:00,BMFBOVESPA:VALE3,33.477126
+83728,2018-07-19 10:00:00,BMFBOVESPA:VALE3,32.162766
+83729,2018-07-20 10:00:00,BMFBOVESPA:VALE3,31.700789
+83730,2018-07-23 10:00:00,BMFBOVESPA:VALE3,32.273379
+83731,2018-07-24 10:00:00,BMFBOVESPA:VALE3,33.386032
+83732,2018-07-25 10:00:00,BMFBOVESPA:VALE3,33.672327
+83733,2018-07-26 10:00:00,BMFBOVESPA:VALE3,34.34252
+83734,2018-07-27 10:00:00,BMFBOVESPA:VALE3,34.778472
+83735,2018-07-30 10:00:00,BMFBOVESPA:VALE3,35.351065
+83736,2018-07-31 10:00:00,BMFBOVESPA:VALE3,35.682907
+83737,2018-08-01 10:00:00,BMFBOVESPA:VALE3,34.52471
+83738,2018-08-02 10:00:00,BMFBOVESPA:VALE3,34.381561
+83739,2018-08-03 10:00:00,BMFBOVESPA:VALE3,35.175511
+83740,2018-08-06 10:00:00,BMFBOVESPA:VALE3,35.075107
+83741,2018-08-07 10:00:00,BMFBOVESPA:VALE3,35.309386
+83742,2018-08-08 10:00:00,BMFBOVESPA:VALE3,35.075107
+83743,2018-08-09 10:00:00,BMFBOVESPA:VALE3,34.700257
+83744,2018-08-10 10:00:00,BMFBOVESPA:VALE3,34.613238
+83745,2018-08-13 10:00:00,BMFBOVESPA:VALE3,34.994781
+83746,2018-08-14 10:00:00,BMFBOVESPA:VALE3,35.316079
+83747,2018-08-15 10:00:00,BMFBOVESPA:VALE3,33.743055
+83748,2018-08-16 10:00:00,BMFBOVESPA:VALE3,33.281189
+83749,2018-08-17 10:00:00,BMFBOVESPA:VALE3,34.00411
+83750,2018-08-20 10:00:00,BMFBOVESPA:VALE3,34.432508
+83751,2018-08-21 10:00:00,BMFBOVESPA:VALE3,34.626627
+83752,2018-08-22 10:00:00,BMFBOVESPA:VALE3,35.67754
+83753,2018-08-23 10:00:00,BMFBOVESPA:VALE3,35.711008
+83754,2018-08-24 10:00:00,BMFBOVESPA:VALE3,36.246509
+83755,2018-08-27 10:00:00,BMFBOVESPA:VALE3,37.263952
+83756,2018-08-28 10:00:00,BMFBOVESPA:VALE3,37.250567
+83757,2018-08-29 10:00:00,BMFBOVESPA:VALE3,36.962736
+83758,2018-08-30 10:00:00,BMFBOVESPA:VALE3,36.527644
+83759,2018-08-31 10:00:00,BMFBOVESPA:VALE3,35.891739
+83760,2018-09-03 10:00:00,BMFBOVESPA:VALE3,36.179569
+83761,2018-09-04 10:00:00,BMFBOVESPA:VALE3,34.807357
+83762,2018-09-05 10:00:00,BMFBOVESPA:VALE3,34.907764
+83763,2018-09-06 10:00:00,BMFBOVESPA:VALE3,35.798028
+83764,2018-09-10 10:00:00,BMFBOVESPA:VALE3,35.623992
+83765,2018-09-11 10:00:00,BMFBOVESPA:VALE3,35.202287
+83766,2018-09-12 10:00:00,BMFBOVESPA:VALE3,35.777947
+83767,2018-09-13 10:00:00,BMFBOVESPA:VALE3,35.998839
+83768,2018-09-14 10:00:00,BMFBOVESPA:VALE3,36.949349
+83769,2018-09-17 10:00:00,BMFBOVESPA:VALE3,36.842249
+83770,2018-09-18 10:00:00,BMFBOVESPA:VALE3,38.381805
+83771,2018-09-19 10:00:00,BMFBOVESPA:VALE3,39.211828
+83772,2018-09-20 10:00:00,BMFBOVESPA:VALE3,39.707162
+83773,2018-09-21 10:00:00,BMFBOVESPA:VALE3,40.8384
+83774,2018-09-24 10:00:00,BMFBOVESPA:VALE3,40.29621
+83775,2018-09-25 10:00:00,BMFBOVESPA:VALE3,41.634955
+83776,2018-09-26 10:00:00,BMFBOVESPA:VALE3,40.169027
+83777,2018-09-27 10:00:00,BMFBOVESPA:VALE3,39.814261
+83778,2018-09-28 10:00:00,BMFBOVESPA:VALE3,40.041848
+83779,2018-10-01 10:00:00,BMFBOVESPA:VALE3,40.430085
+83780,2018-10-02 10:00:00,BMFBOVESPA:VALE3,40.965582
+83781,2018-10-03 10:00:00,BMFBOVESPA:VALE3,40.128867
+83782,2018-10-04 10:00:00,BMFBOVESPA:VALE3,39.359088
+83783,2018-10-05 10:00:00,BMFBOVESPA:VALE3,38.482212
+83784,2018-10-08 10:00:00,BMFBOVESPA:VALE3,38.187686
+83785,2018-10-09 10:00:00,BMFBOVESPA:VALE3,38.62278
+83786,2018-10-10 10:00:00,BMFBOVESPA:VALE3,37.411214
+83787,2018-10-11 10:00:00,BMFBOVESPA:VALE3,37.806145
+83788,2018-10-15 10:00:00,BMFBOVESPA:VALE3,38.602696
+83789,2018-10-16 10:00:00,BMFBOVESPA:VALE3,38.62278
+83790,2018-10-17 10:00:00,BMFBOVESPA:VALE3,39.359088
+83791,2018-10-18 10:00:00,BMFBOVESPA:VALE3,37.819532
+83792,2018-10-19 10:00:00,BMFBOVESPA:VALE3,37.839613
+83793,2018-10-22 10:00:00,BMFBOVESPA:VALE3,39.071258
+83794,2018-10-23 10:00:00,BMFBOVESPA:VALE3,37.986875
+83795,2018-10-24 10:00:00,BMFBOVESPA:VALE3,36.433932
+83796,2018-10-25 10:00:00,BMFBOVESPA:VALE3,36.554419
+83797,2018-10-26 10:00:00,BMFBOVESPA:VALE3,37.217096
+83798,2018-10-29 10:00:00,BMFBOVESPA:VALE3,35.543665
+83799,2018-10-30 10:00:00,BMFBOVESPA:VALE3,36.059082
+83800,2018-10-31 10:00:00,BMFBOVESPA:VALE3,37.9601
+83801,2018-11-01 10:00:00,BMFBOVESPA:VALE3,38.488904
+83802,2018-11-05 09:00:00,BMFBOVESPA:VALE3,38.508985
+83803,2018-11-06 09:00:00,BMFBOVESPA:VALE3,38.308174
+83804,2018-11-07 09:00:00,BMFBOVESPA:VALE3,38.549148
+83805,2018-11-08 09:00:00,BMFBOVESPA:VALE3,38.167606
+83806,2018-11-09 09:00:00,BMFBOVESPA:VALE3,36.581195
+83807,2018-11-12 09:00:00,BMFBOVESPA:VALE3,36.715067
+83808,2018-11-13 09:00:00,BMFBOVESPA:VALE3,37.665577
+83809,2018-11-14 09:00:00,BMFBOVESPA:VALE3,36.922573
+83810,2018-11-16 09:00:00,BMFBOVESPA:VALE3,37.585253
+83811,2018-11-19 09:00:00,BMFBOVESPA:VALE3,37.063141
+83812,2018-11-21 09:00:00,BMFBOVESPA:VALE3,36.500868
+83813,2018-11-22 09:00:00,BMFBOVESPA:VALE3,36.172877
+83814,2018-11-23 09:00:00,BMFBOVESPA:VALE3,33.702891
+83815,2018-11-26 09:00:00,BMFBOVESPA:VALE3,33.548937
+83816,2018-11-27 09:00:00,BMFBOVESPA:VALE3,33.415061
+83817,2018-11-28 09:00:00,BMFBOVESPA:VALE3,35.008168
+83818,2018-11-29 09:00:00,BMFBOVESPA:VALE3,34.807357
+83819,2018-11-30 09:00:00,BMFBOVESPA:VALE3,35.342854
+83820,2018-12-03 09:00:00,BMFBOVESPA:VALE3,36.219733
+83821,2018-12-04 09:00:00,BMFBOVESPA:VALE3,35.396405
+83822,2018-12-05 09:00:00,BMFBOVESPA:VALE3,35.342854
+83823,2018-12-06 09:00:00,BMFBOVESPA:VALE3,35.008168
+83824,2018-12-07 09:00:00,BMFBOVESPA:VALE3,34.332103
+83825,2018-12-10 09:00:00,BMFBOVESPA:VALE3,33.602488
+83826,2018-12-11 09:00:00,BMFBOVESPA:VALE3,33.870235
+83827,2018-12-12 09:00:00,BMFBOVESPA:VALE3,33.71628
+83828,2018-12-13 09:00:00,BMFBOVESPA:VALE3,33.870235
+83829,2018-12-14 09:00:00,BMFBOVESPA:VALE3,34.057661
+83830,2018-12-17 09:00:00,BMFBOVESPA:VALE3,34.305328
+83831,2018-12-18 09:00:00,BMFBOVESPA:VALE3,34.432508
+83832,2018-12-19 09:00:00,BMFBOVESPA:VALE3,33.475305
+83833,2018-12-20 09:00:00,BMFBOVESPA:VALE3,33.341432
+83834,2018-12-21 09:00:00,BMFBOVESPA:VALE3,34.044273
+83835,2018-12-26 09:00:00,BMFBOVESPA:VALE3,33.763136
+83836,2018-12-27 09:00:00,BMFBOVESPA:VALE3,33.133926
+83837,2018-12-28 09:00:00,BMFBOVESPA:VALE3,34.137985
+83838,2019-01-02 09:00:00,BMFBOVESPA:VALE3,34.198228
+83839,2019-01-03 09:00:00,BMFBOVESPA:VALE3,32.79924
+83840,2019-01-04 09:00:00,BMFBOVESPA:VALE3,34.934537
+83841,2019-01-07 09:00:00,BMFBOVESPA:VALE3,34.747114
+83842,2019-01-08 09:00:00,BMFBOVESPA:VALE3,35.0818
+83843,2019-01-09 09:00:00,BMFBOVESPA:VALE3,35.938595
+83844,2019-01-10 09:00:00,BMFBOVESPA:VALE3,35.543665
+83845,2019-01-11 09:00:00,BMFBOVESPA:VALE3,35.061719
+83846,2019-01-14 09:00:00,BMFBOVESPA:VALE3,35.208979
+83847,2019-01-15 09:00:00,BMFBOVESPA:VALE3,35.041636
+83848,2019-01-16 09:00:00,BMFBOVESPA:VALE3,35.24245
+83849,2019-01-17 09:00:00,BMFBOVESPA:VALE3,36.300057
+83850,2019-01-18 09:00:00,BMFBOVESPA:VALE3,36.654823
+83851,2019-01-21 09:00:00,BMFBOVESPA:VALE3,37.002897
+83852,2019-01-22 09:00:00,BMFBOVESPA:VALE3,36.869025
+83853,2019-01-23 09:00:00,BMFBOVESPA:VALE3,37.250567
+83854,2019-01-24 09:00:00,BMFBOVESPA:VALE3,37.585253
+83855,2019-01-28 09:00:00,BMFBOVESPA:VALE3,28.367997
+83856,2019-01-29 09:00:00,BMFBOVESPA:VALE3,28.608971
+83857,2019-01-30 09:00:00,BMFBOVESPA:VALE3,31.192746
+83858,2019-01-31 09:00:00,BMFBOVESPA:VALE3,30.456437
+83859,2019-02-01 09:00:00,BMFBOVESPA:VALE3,30.958467
+83860,2019-02-04 09:00:00,BMFBOVESPA:VALE3,29.907552
+83861,2019-02-05 09:00:00,BMFBOVESPA:VALE3,29.880777
+83862,2019-02-06 09:00:00,BMFBOVESPA:VALE3,28.421545
+83863,2019-02-07 09:00:00,BMFBOVESPA:VALE3,27.839192
+83864,2019-02-08 09:00:00,BMFBOVESPA:VALE3,28.890106
+83865,2019-02-11 09:00:00,BMFBOVESPA:VALE3,28.127022
+83866,2019-02-12 09:00:00,BMFBOVESPA:VALE3,29.65319
+83867,2019-02-13 09:00:00,BMFBOVESPA:VALE3,30.449745
+83868,2019-02-14 09:00:00,BMFBOVESPA:VALE3,30.563537
+83869,2019-02-15 09:00:00,BMFBOVESPA:VALE3,30.7108
+83870,2019-02-18 10:00:00,BMFBOVESPA:VALE3,30.289094
+83871,2019-02-19 10:00:00,BMFBOVESPA:VALE3,30.449745
+83872,2019-02-20 10:00:00,BMFBOVESPA:VALE3,30.657248
+83873,2019-02-21 10:00:00,BMFBOVESPA:VALE3,30.376113
+83874,2019-02-22 10:00:00,BMFBOVESPA:VALE3,31.453803
+83875,2019-02-25 10:00:00,BMFBOVESPA:VALE3,31.54082
+83876,2019-02-26 10:00:00,BMFBOVESPA:VALE3,31.594371
+83877,2019-02-27 10:00:00,BMFBOVESPA:VALE3,31.346704
+83878,2019-02-28 10:00:00,BMFBOVESPA:VALE3,31.527432
+83879,2019-03-01 10:00:00,BMFBOVESPA:VALE3,31.28646
+83880,2019-03-06 10:00:00,BMFBOVESPA:VALE3,32.163336
+83881,2019-03-07 10:00:00,BMFBOVESPA:VALE3,32.705529
+83882,2019-03-08 10:00:00,BMFBOVESPA:VALE3,32.698833
+83883,2019-03-11 10:00:00,BMFBOVESPA:VALE3,33.388289
+83884,2019-03-12 10:00:00,BMFBOVESPA:VALE3,33.448532
+83885,2019-03-13 10:00:00,BMFBOVESPA:VALE3,33.937174
+83886,2019-03-14 10:00:00,BMFBOVESPA:VALE3,33.943866
+83887,2019-03-15 10:00:00,BMFBOVESPA:VALE3,33.836767
+83888,2019-03-18 10:00:00,BMFBOVESPA:VALE3,33.776523
+83889,2019-03-19 10:00:00,BMFBOVESPA:VALE3,34.740421
+83890,2019-03-20 10:00:00,BMFBOVESPA:VALE3,33.843462
+83891,2019-03-21 10:00:00,BMFBOVESPA:VALE3,34.064353
+83892,2019-03-22 10:00:00,BMFBOVESPA:VALE3,33.50208
+83893,2019-03-25 10:00:00,BMFBOVESPA:VALE3,33.167394
+83894,2019-03-26 10:00:00,BMFBOVESPA:VALE3,33.656036
+83895,2019-03-27 10:00:00,BMFBOVESPA:VALE3,33.200862
+83896,2019-03-28 10:00:00,BMFBOVESPA:VALE3,33.000051
+83897,2019-03-29 10:00:00,BMFBOVESPA:VALE3,34.091129
+83898,2019-04-01 10:00:00,BMFBOVESPA:VALE3,35.208979
+83899,2019-04-02 10:00:00,BMFBOVESPA:VALE3,34.55969
+83900,2019-04-03 10:00:00,BMFBOVESPA:VALE3,34.660094
+83901,2019-04-04 10:00:00,BMFBOVESPA:VALE3,34.914457
+83902,2019-04-05 10:00:00,BMFBOVESPA:VALE3,34.79397
+83903,2019-04-08 10:00:00,BMFBOVESPA:VALE3,35.737784
+83904,2019-04-09 10:00:00,BMFBOVESPA:VALE3,35.041636
+83905,2019-04-10 10:00:00,BMFBOVESPA:VALE3,34.646706
+83906,2019-04-11 10:00:00,BMFBOVESPA:VALE3,34.66679
+83907,2019-04-12 10:00:00,BMFBOVESPA:VALE3,34.459283
+83908,2019-04-15 10:00:00,BMFBOVESPA:VALE3,34.358879
+83909,2019-04-16 10:00:00,BMFBOVESPA:VALE3,35.543665
+83910,2019-04-17 10:00:00,BMFBOVESPA:VALE3,34.9747
+83911,2019-04-18 10:00:00,BMFBOVESPA:VALE3,35.195594
+83912,2019-04-22 10:00:00,BMFBOVESPA:VALE3,34.338796
+83913,2019-04-23 10:00:00,BMFBOVESPA:VALE3,34.753806
+83914,2019-04-24 10:00:00,BMFBOVESPA:VALE3,33.709587
+83915,2019-04-25 10:00:00,BMFBOVESPA:VALE3,33.689507
+83916,2019-04-26 10:00:00,BMFBOVESPA:VALE3,33.749748
+83917,2019-04-29 10:00:00,BMFBOVESPA:VALE3,33.635956
+83918,2019-04-30 10:00:00,BMFBOVESPA:VALE3,33.535548
+83919,2019-05-02 10:00:00,BMFBOVESPA:VALE3,32.759077
+83920,2019-05-03 10:00:00,BMFBOVESPA:VALE3,33.736363
+83921,2019-05-06 10:00:00,BMFBOVESPA:VALE3,33.241026
+83922,2019-05-07 10:00:00,BMFBOVESPA:VALE3,33.267802
+83923,2019-05-08 10:00:00,BMFBOVESPA:VALE3,32.79924
+83924,2019-05-09 10:00:00,BMFBOVESPA:VALE3,32.49133
+83925,2019-05-10 10:00:00,BMFBOVESPA:VALE3,33.107151
+83926,2019-05-13 10:00:00,BMFBOVESPA:VALE3,31.748326
+83927,2019-05-14 10:00:00,BMFBOVESPA:VALE3,31.855425
+83928,2019-05-15 10:00:00,BMFBOVESPA:VALE3,32.0964
+83929,2019-05-16 10:00:00,BMFBOVESPA:VALE3,31.058874
+83930,2019-05-17 10:00:00,BMFBOVESPA:VALE3,31.942444
+83931,2019-05-20 10:00:00,BMFBOVESPA:VALE3,31.293153
+83932,2019-05-21 10:00:00,BMFBOVESPA:VALE3,31.734938
+83933,2019-05-22 10:00:00,BMFBOVESPA:VALE3,31.768406
+83934,2019-05-23 10:00:00,BMFBOVESPA:VALE3,32.009381
+83935,2019-05-24 10:00:00,BMFBOVESPA:VALE3,32.337374
+83936,2019-05-27 10:00:00,BMFBOVESPA:VALE3,33.595793
+83937,2019-05-28 10:00:00,BMFBOVESPA:VALE3,33.635956
+83938,2019-05-29 10:00:00,BMFBOVESPA:VALE3,33.267802
+83939,2019-05-30 10:00:00,BMFBOVESPA:VALE3,33.475305
+83940,2019-05-31 10:00:00,BMFBOVESPA:VALE3,32.79924
+83941,2019-06-03 10:00:00,BMFBOVESPA:VALE3,32.685448
+83942,2019-06-04 10:00:00,BMFBOVESPA:VALE3,32.872872
+83943,2019-06-05 10:00:00,BMFBOVESPA:VALE3,32.390923
+83944,2019-06-06 10:00:00,BMFBOVESPA:VALE3,32.665365
+83945,2019-06-07 10:00:00,BMFBOVESPA:VALE3,32.571654
+83946,2019-06-10 10:00:00,BMFBOVESPA:VALE3,32.357455
+83947,2019-06-11 10:00:00,BMFBOVESPA:VALE3,34.425815
+83948,2019-06-12 10:00:00,BMFBOVESPA:VALE3,34.465979
+83949,2019-06-13 10:00:00,BMFBOVESPA:VALE3,34.70695
+83950,2019-06-14 10:00:00,BMFBOVESPA:VALE3,34.405735
+83951,2019-06-17 10:00:00,BMFBOVESPA:VALE3,33.602488
+83952,2019-06-18 10:00:00,BMFBOVESPA:VALE3,34.807357
+83953,2019-06-19 10:00:00,BMFBOVESPA:VALE3,35.008168
+83954,2019-06-21 10:00:00,BMFBOVESPA:VALE3,35.10188
+83955,2019-06-24 10:00:00,BMFBOVESPA:VALE3,35.075107
+83956,2019-06-25 10:00:00,BMFBOVESPA:VALE3,34.392347
+83957,2019-06-26 10:00:00,BMFBOVESPA:VALE3,34.526222
+83958,2019-06-27 10:00:00,BMFBOVESPA:VALE3,34.606546
+83959,2019-06-28 10:00:00,BMFBOVESPA:VALE3,34.68687
+83960,2019-07-01 10:00:00,BMFBOVESPA:VALE3,35.911823
+83961,2019-07-02 10:00:00,BMFBOVESPA:VALE3,34.399039
+83962,2019-07-03 10:00:00,BMFBOVESPA:VALE3,34.332103
+83963,2019-07-04 10:00:00,BMFBOVESPA:VALE3,34.586463
+83964,2019-07-05 10:00:00,BMFBOVESPA:VALE3,33.709587
+83965,2019-07-08 10:00:00,BMFBOVESPA:VALE3,34.104517
+83966,2019-07-10 10:00:00,BMFBOVESPA:VALE3,34.894376
+83967,2019-07-11 10:00:00,BMFBOVESPA:VALE3,34.840825
+83968,2019-07-12 10:00:00,BMFBOVESPA:VALE3,34.680177
+83969,2019-07-15 10:00:00,BMFBOVESPA:VALE3,35.269223
+83970,2019-07-16 10:00:00,BMFBOVESPA:VALE3,35.510197
+83971,2019-07-17 10:00:00,BMFBOVESPA:VALE3,35.269223
+83972,2019-07-18 10:00:00,BMFBOVESPA:VALE3,35.202287
+83973,2019-07-19 10:00:00,BMFBOVESPA:VALE3,35.289306
+83974,2019-07-22 10:00:00,BMFBOVESPA:VALE3,35.108575
+83975,2019-07-23 10:00:00,BMFBOVESPA:VALE3,34.646706
+83976,2019-07-24 10:00:00,BMFBOVESPA:VALE3,33.903706
+83977,2019-07-25 10:00:00,BMFBOVESPA:VALE3,33.796606
+83978,2019-07-26 10:00:00,BMFBOVESPA:VALE3,33.622568
+83979,2019-07-29 10:00:00,BMFBOVESPA:VALE3,33.642648
+83980,2019-07-30 10:00:00,BMFBOVESPA:VALE3,33.475305
+83981,2019-07-31 10:00:00,BMFBOVESPA:VALE3,33.341432
+83982,2019-08-01 10:00:00,BMFBOVESPA:VALE3,32.397618
+83983,2019-08-02 10:00:00,BMFBOVESPA:VALE3,32.022768
+83984,2019-08-05 10:00:00,BMFBOVESPA:VALE3,30.791124
+83985,2019-08-06 10:00:00,BMFBOVESPA:VALE3,31.206134
+83986,2019-08-07 10:00:00,BMFBOVESPA:VALE3,31.112422
+83987,2019-08-08 10:00:00,BMFBOVESPA:VALE3,31.580983
+83988,2019-08-09 10:00:00,BMFBOVESPA:VALE3,30.449745
+83989,2019-08-12 10:00:00,BMFBOVESPA:VALE3,30.228851
+83990,2019-08-13 10:00:00,BMFBOVESPA:VALE3,31.12581
+83991,2019-08-14 10:00:00,BMFBOVESPA:VALE3,30.041427
+83992,2019-08-15 10:00:00,BMFBOVESPA:VALE3,29.378747
+83993,2019-08-16 10:00:00,BMFBOVESPA:VALE3,29.244873
+83994,2019-08-19 10:00:00,BMFBOVESPA:VALE3,29.2181
+83995,2019-08-20 10:00:00,BMFBOVESPA:VALE3,29.345279
+83996,2019-08-21 10:00:00,BMFBOVESPA:VALE3,29.552786
+83997,2019-08-22 10:00:00,BMFBOVESPA:VALE3,29.378747
+83998,2019-08-23 10:00:00,BMFBOVESPA:VALE3,28.97043
+83999,2019-08-26 10:00:00,BMFBOVESPA:VALE3,28.649132
+84000,2019-08-27 10:00:00,BMFBOVESPA:VALE3,28.997206
+84001,2019-08-28 10:00:00,BMFBOVESPA:VALE3,29.104305
+84002,2019-08-29 10:00:00,BMFBOVESPA:VALE3,30.188687
+84003,2019-08-30 10:00:00,BMFBOVESPA:VALE3,30.503293
+84004,2019-09-02 10:00:00,BMFBOVESPA:VALE3,30.797816
+84005,2019-09-03 10:00:00,BMFBOVESPA:VALE3,30.469825
+84006,2019-09-04 10:00:00,BMFBOVESPA:VALE3,31.139197
+84007,2019-09-05 10:00:00,BMFBOVESPA:VALE3,31.139197
+84008,2019-09-06 10:00:00,BMFBOVESPA:VALE3,31.092342
+84009,2019-09-09 10:00:00,BMFBOVESPA:VALE3,32.056236
+84010,2019-09-10 10:00:00,BMFBOVESPA:VALE3,32.290519
+84011,2019-09-11 10:00:00,BMFBOVESPA:VALE3,32.0964
+84012,2019-09-12 10:00:00,BMFBOVESPA:VALE3,33.261106
+84013,2019-09-13 10:00:00,BMFBOVESPA:VALE3,33.328045
+84014,2019-09-16 10:00:00,BMFBOVESPA:VALE3,32.524798
+84015,2019-09-17 10:00:00,BMFBOVESPA:VALE3,32.732304
+84016,2019-09-18 10:00:00,BMFBOVESPA:VALE3,32.397618
+84017,2019-09-19 10:00:00,BMFBOVESPA:VALE3,32.344067
+84018,2019-09-20 10:00:00,BMFBOVESPA:VALE3,32.411003
+84019,2019-09-23 10:00:00,BMFBOVESPA:VALE3,32.196804
+84020,2019-09-24 10:00:00,BMFBOVESPA:VALE3,31.41364
+84021,2019-09-25 10:00:00,BMFBOVESPA:VALE3,32.036157
+84022,2019-09-26 10:00:00,BMFBOVESPA:VALE3,32.036157
+84023,2019-09-27 10:00:00,BMFBOVESPA:VALE3,31.902281
+84024,2019-09-30 10:00:00,BMFBOVESPA:VALE3,31.962525
+84025,2019-10-01 10:00:00,BMFBOVESPA:VALE3,31.935749
+84026,2019-10-02 10:00:00,BMFBOVESPA:VALE3,30.188687
+84027,2019-10-03 10:00:00,BMFBOVESPA:VALE3,30.416274
+84028,2019-10-04 10:00:00,BMFBOVESPA:VALE3,31.186053
+84029,2019-10-07 10:00:00,BMFBOVESPA:VALE3,30.817899
+84030,2019-10-08 10:00:00,BMFBOVESPA:VALE3,30.33595
+84031,2019-10-09 10:00:00,BMFBOVESPA:VALE3,30.570229
+84032,2019-10-10 10:00:00,BMFBOVESPA:VALE3,31.621146
+84033,2019-10-11 10:00:00,BMFBOVESPA:VALE3,32.558266
+84034,2019-10-14 10:00:00,BMFBOVESPA:VALE3,32.123176
+84035,2019-10-15 10:00:00,BMFBOVESPA:VALE3,32.069625
+84036,2019-10-16 10:00:00,BMFBOVESPA:VALE3,31.326621
+84037,2019-10-17 10:00:00,BMFBOVESPA:VALE3,31.266377
+84038,2019-10-18 10:00:00,BMFBOVESPA:VALE3,30.811204
+84039,2019-10-21 10:00:00,BMFBOVESPA:VALE3,31.601063
+84040,2019-10-22 10:00:00,BMFBOVESPA:VALE3,31.661307
+84041,2019-10-23 10:00:00,BMFBOVESPA:VALE3,31.534127
+84042,2019-10-24 10:00:00,BMFBOVESPA:VALE3,31.293153
+84043,2019-10-25 10:00:00,BMFBOVESPA:VALE3,32.504717
+84044,2019-10-28 10:00:00,BMFBOVESPA:VALE3,32.598429
+84045,2019-10-29 10:00:00,BMFBOVESPA:VALE3,32.564961
+84046,2019-10-30 10:00:00,BMFBOVESPA:VALE3,32.524798
+84047,2019-10-31 10:00:00,BMFBOVESPA:VALE3,31.594371
+84048,2019-11-01 10:00:00,BMFBOVESPA:VALE3,32.424391
+84049,2019-11-04 10:00:00,BMFBOVESPA:VALE3,33.348126
+84050,2019-11-05 10:00:00,BMFBOVESPA:VALE3,33.381593
+84051,2019-11-06 10:00:00,BMFBOVESPA:VALE3,33.261106
+84052,2019-11-07 10:00:00,BMFBOVESPA:VALE3,33.542244
+84053,2019-11-08 10:00:00,BMFBOVESPA:VALE3,32.919727
+84054,2019-11-11 10:00:00,BMFBOVESPA:VALE3,32.216887
+84055,2019-11-12 10:00:00,BMFBOVESPA:VALE3,32.062932
+84056,2019-11-13 10:00:00,BMFBOVESPA:VALE3,31.54082
+84057,2019-11-14 10:00:00,BMFBOVESPA:VALE3,31.460496
+84058,2019-11-18 10:00:00,BMFBOVESPA:VALE3,31.868814
+84059,2019-11-19 10:00:00,BMFBOVESPA:VALE3,32.24366
+84060,2019-11-21 10:00:00,BMFBOVESPA:VALE3,32.411003
+84061,2019-11-22 10:00:00,BMFBOVESPA:VALE3,33.488693
+84062,2019-11-25 10:00:00,BMFBOVESPA:VALE3,34.044273
+84063,2019-11-26 10:00:00,BMFBOVESPA:VALE3,34.285247
+84064,2019-11-27 10:00:00,BMFBOVESPA:VALE3,33.85685
+84065,2019-11-28 10:00:00,BMFBOVESPA:VALE3,33.71628
+84066,2019-11-29 10:00:00,BMFBOVESPA:VALE3,33.455225
+84067,2019-12-02 10:00:00,BMFBOVESPA:VALE3,34.365571
+84068,2019-12-03 10:00:00,BMFBOVESPA:VALE3,33.749748
+84069,2019-12-04 10:00:00,BMFBOVESPA:VALE3,34.084434
+84070,2019-12-05 10:00:00,BMFBOVESPA:VALE3,34.104517
+84071,2019-12-06 10:00:00,BMFBOVESPA:VALE3,34.372264
+84072,2019-12-09 10:00:00,BMFBOVESPA:VALE3,34.432508
+84073,2019-12-10 10:00:00,BMFBOVESPA:VALE3,34.27186
+84074,2019-12-11 10:00:00,BMFBOVESPA:VALE3,34.693565
+84075,2019-12-12 10:00:00,BMFBOVESPA:VALE3,35.443261
+84076,2019-12-13 10:00:00,BMFBOVESPA:VALE3,35.985451
+84077,2019-12-16 10:00:00,BMFBOVESPA:VALE3,35.704316
+84078,2019-12-17 10:00:00,BMFBOVESPA:VALE3,35.711008
+84079,2019-12-18 10:00:00,BMFBOVESPA:VALE3,35.791335
+84080,2019-12-19 10:00:00,BMFBOVESPA:VALE3,36.146102
+84081,2019-12-20 10:00:00,BMFBOVESPA:VALE3,36.674906
+84082,2019-12-23 10:00:00,BMFBOVESPA:VALE3,36.534339
+84083,2019-12-26 10:00:00,BMFBOVESPA:VALE3,36.674906
+84084,2019-12-27 10:00:00,BMFBOVESPA:VALE3,36.829057
+84085,2019-12-30 10:00:00,BMFBOVESPA:VALE3,36.622924
+84086,2020-01-02 10:00:00,BMFBOVESPA:VALE3,37.330649
+84087,2020-01-03 10:00:00,BMFBOVESPA:VALE3,37.055804
+84088,2020-01-06 10:00:00,BMFBOVESPA:VALE3,36.83593
+84089,2020-01-07 10:00:00,BMFBOVESPA:VALE3,37.103902
+84090,2020-01-08 10:00:00,BMFBOVESPA:VALE3,37.110771
+84091,2020-01-09 10:00:00,BMFBOVESPA:VALE3,36.622924
+84092,2020-01-10 10:00:00,BMFBOVESPA:VALE3,36.664152
+84093,2020-01-13 10:00:00,BMFBOVESPA:VALE3,37.997143
+84094,2020-01-14 10:00:00,BMFBOVESPA:VALE3,38.23076
+84095,2020-01-15 10:00:00,BMFBOVESPA:VALE3,38.107081
+84096,2020-01-16 10:00:00,BMFBOVESPA:VALE3,37.907818
+84097,2020-01-17 10:00:00,BMFBOVESPA:VALE3,39.165229
+84098,2020-01-20 10:00:00,BMFBOVESPA:VALE3,39.41259
+84099,2020-01-21 10:00:00,BMFBOVESPA:VALE3,38.498733
+84100,2020-01-22 10:00:00,BMFBOVESPA:VALE3,38.684252
+84101,2020-01-23 10:00:00,BMFBOVESPA:VALE3,38.134566
+84102,2020-01-24 10:00:00,BMFBOVESPA:VALE3,36.966479
+84103,2020-01-27 10:00:00,BMFBOVESPA:VALE3,34.705889
+84104,2020-01-28 10:00:00,BMFBOVESPA:VALE3,35.179996
+84105,2020-01-29 10:00:00,BMFBOVESPA:VALE3,34.870796
+84106,2020-01-30 10:00:00,BMFBOVESPA:VALE3,35.386128
+84107,2020-01-31 10:00:00,BMFBOVESPA:VALE3,34.540984
+84108,2020-02-03 10:00:00,BMFBOVESPA:VALE3,34.980734
+84109,2020-02-04 10:00:00,BMFBOVESPA:VALE3,35.915203
+84110,2020-02-05 10:00:00,BMFBOVESPA:VALE3,36.409923
+84111,2020-02-06 10:00:00,BMFBOVESPA:VALE3,36.609182
+84112,2020-02-07 10:00:00,BMFBOVESPA:VALE3,35.798393
+84113,2020-02-10 10:00:00,BMFBOVESPA:VALE3,34.486015
+84114,2020-02-11 10:00:00,BMFBOVESPA:VALE3,35.764038
+84115,2020-02-12 10:00:00,BMFBOVESPA:VALE3,36.46489
+84116,2020-02-13 10:00:00,BMFBOVESPA:VALE3,35.825878
+84117,2020-02-14 10:00:00,BMFBOVESPA:VALE3,35.042574
+84118,2020-02-17 10:00:00,BMFBOVESPA:VALE3,36.698507
+84119,2020-02-18 10:00:00,BMFBOVESPA:VALE3,36.27937
+84120,2020-02-19 10:00:00,BMFBOVESPA:VALE3,36.286242
+84121,2020-02-20 10:00:00,BMFBOVESPA:VALE3,35.867106
+84122,2020-02-21 10:00:00,BMFBOVESPA:VALE3,34.444789
+84123,2020-02-26 10:00:00,BMFBOVESPA:VALE3,31.160405
+84124,2020-02-27 10:00:00,BMFBOVESPA:VALE3,30.555751
+84125,2020-02-28 10:00:00,BMFBOVESPA:VALE3,30.445813
+84126,2020-03-02 10:00:00,BMFBOVESPA:VALE3,31.854387
+84127,2020-03-03 10:00:00,BMFBOVESPA:VALE3,31.847514
+84128,2020-03-04 10:00:00,BMFBOVESPA:VALE3,33.372898
+84129,2020-03-05 10:00:00,BMFBOVESPA:VALE3,32.191069
+84130,2020-03-06 10:00:00,BMFBOVESPA:VALE3,30.651946
+84131,2020-03-09 10:00:00,BMFBOVESPA:VALE3,25.993346
+84132,2020-03-10 10:00:00,BMFBOVESPA:VALE3,30.789368
+84133,2020-03-11 10:00:00,BMFBOVESPA:VALE3,27.992834
+84134,2020-03-12 10:00:00,BMFBOVESPA:VALE3,24.289312
+84135,2020-03-13 10:00:00,BMFBOVESPA:VALE3,29.47699
+84136,2020-03-16 10:00:00,BMFBOVESPA:VALE3,26.824747
+84137,2020-03-17 10:00:00,BMFBOVESPA:VALE3,28.521905
+84138,2020-03-18 10:00:00,BMFBOVESPA:VALE3,26.556775
+84139,2020-03-19 10:00:00,BMFBOVESPA:VALE3,25.01078
+84140,2020-03-20 10:00:00,BMFBOVESPA:VALE3,24.179375
+84141,2020-03-23 10:00:00,BMFBOVESPA:VALE3,23.430425
+84142,2020-03-24 10:00:00,BMFBOVESPA:VALE3,25.862793
+84143,2020-03-25 10:00:00,BMFBOVESPA:VALE3,28.068413
+84144,2020-03-26 10:00:00,BMFBOVESPA:VALE3,28.85859
+84145,2020-03-27 10:00:00,BMFBOVESPA:VALE3,27.553081
+84146,2020-03-30 10:00:00,BMFBOVESPA:VALE3,28.700555
+84147,2020-03-31 10:00:00,BMFBOVESPA:VALE3,29.696864
+84148,2020-04-01 10:00:00,BMFBOVESPA:VALE3,29.799929
+84149,2020-04-02 10:00:00,BMFBOVESPA:VALE3,29.394535
+84150,2020-04-03 10:00:00,BMFBOVESPA:VALE3,27.827926
+84151,2020-04-06 10:00:00,BMFBOVESPA:VALE3,29.635024
+84152,2020-04-07 10:00:00,BMFBOVESPA:VALE3,30.081644
+84153,2020-04-08 10:00:00,BMFBOVESPA:VALE3,29.896124
+84154,2020-04-09 10:00:00,BMFBOVESPA:VALE3,29.738089
+84155,2020-04-13 10:00:00,BMFBOVESPA:VALE3,30.624461
+84156,2020-04-14 10:00:00,BMFBOVESPA:VALE3,30.596976
+84157,2020-04-15 10:00:00,BMFBOVESPA:VALE3,29.67625
+84158,2020-04-16 10:00:00,BMFBOVESPA:VALE3,29.380792
+84159,2020-04-17 10:00:00,BMFBOVESPA:VALE3,30.232809
+84160,2020-04-20 10:00:00,BMFBOVESPA:VALE3,29.17466
+84161,2020-04-22 10:00:00,BMFBOVESPA:VALE3,29.47699
+84162,2020-04-23 10:00:00,BMFBOVESPA:VALE3,29.896124
+84163,2020-04-24 10:00:00,BMFBOVESPA:VALE3,30.067901
+84164,2020-04-27 10:00:00,BMFBOVESPA:VALE3,30.610718
+84165,2020-04-28 10:00:00,BMFBOVESPA:VALE3,30.651946
+84166,2020-04-29 10:00:00,BMFBOVESPA:VALE3,32.108617
+84167,2020-04-30 10:00:00,BMFBOVESPA:VALE3,30.823723
+84168,2020-05-04 10:00:00,BMFBOVESPA:VALE3,30.184711
+84169,2020-05-05 10:00:00,BMFBOVESPA:VALE3,30.026677
+84170,2020-05-06 10:00:00,BMFBOVESPA:VALE3,30.459556
+84171,2020-05-07 10:00:00,BMFBOVESPA:VALE3,31.641382
+84172,2020-05-08 10:00:00,BMFBOVESPA:VALE3,33.565287
+84173,2020-05-11 10:00:00,BMFBOVESPA:VALE3,32.795726
+84174,2020-05-12 10:00:00,BMFBOVESPA:VALE3,32.610206
+84175,2020-05-13 10:00:00,BMFBOVESPA:VALE3,33.352286
+84176,2020-05-14 10:00:00,BMFBOVESPA:VALE3,33.043086
+84177,2020-05-15 10:00:00,BMFBOVESPA:VALE3,33.015601
+84178,2020-05-18 10:00:00,BMFBOVESPA:VALE3,35.221221
+84179,2020-05-19 10:00:00,BMFBOVESPA:VALE3,36.03201
+84180,2020-05-20 10:00:00,BMFBOVESPA:VALE3,36.073238
+84181,2020-05-21 10:00:00,BMFBOVESPA:VALE3,35.131899
+84182,2020-05-22 10:00:00,BMFBOVESPA:VALE3,34.540984
+84183,2020-05-25 10:00:00,BMFBOVESPA:VALE3,34.424174
+84184,2020-05-26 10:00:00,BMFBOVESPA:VALE3,33.805778
+84185,2020-05-27 10:00:00,BMFBOVESPA:VALE3,34.795214
+84186,2020-05-28 10:00:00,BMFBOVESPA:VALE3,34.417304
+84187,2020-05-29 10:00:00,BMFBOVESPA:VALE3,36.416792
+84188,2020-06-01 10:00:00,BMFBOVESPA:VALE3,36.705377
+84189,2020-06-02 10:00:00,BMFBOVESPA:VALE3,36.705377
+84190,2020-06-03 10:00:00,BMFBOVESPA:VALE3,36.870284
+84191,2020-06-04 10:00:00,BMFBOVESPA:VALE3,38.244503
+84192,2020-06-05 10:00:00,BMFBOVESPA:VALE3,37.523039
+84193,2020-06-08 10:00:00,BMFBOVESPA:VALE3,37.639846
+84194,2020-06-09 10:00:00,BMFBOVESPA:VALE3,37.784141
+84195,2020-06-10 10:00:00,BMFBOVESPA:VALE3,37.241324
+84196,2020-06-12 10:00:00,BMFBOVESPA:VALE3,36.691637
+84197,2020-06-15 10:00:00,BMFBOVESPA:VALE3,37.021449
+84198,2020-06-16 10:00:00,BMFBOVESPA:VALE3,38.058983
+84199,2020-06-17 10:00:00,BMFBOVESPA:VALE3,38.615543
+84200,2020-06-18 10:00:00,BMFBOVESPA:VALE3,38.594927
+84201,2020-06-19 10:00:00,BMFBOVESPA:VALE3,37.907818
+84202,2020-06-22 10:00:00,BMFBOVESPA:VALE3,37.791011
+84203,2020-06-23 10:00:00,BMFBOVESPA:VALE3,38.196405
+84204,2020-06-24 10:00:00,BMFBOVESPA:VALE3,38.058983
+84205,2020-06-25 10:00:00,BMFBOVESPA:VALE3,38.47812
+84206,2020-06-26 10:00:00,BMFBOVESPA:VALE3,38.217018
+84207,2020-06-29 10:00:00,BMFBOVESPA:VALE3,38.22389
+84208,2020-06-30 10:00:00,BMFBOVESPA:VALE3,38.42315
+84209,2020-07-01 10:00:00,BMFBOVESPA:VALE3,37.474941
+84210,2020-07-02 10:00:00,BMFBOVESPA:VALE3,38.127696
+84211,2020-07-03 10:00:00,BMFBOVESPA:VALE3,37.969658
+84212,2020-07-06 10:00:00,BMFBOVESPA:VALE3,38.869773
+84213,2020-07-07 10:00:00,BMFBOVESPA:VALE3,38.73235
+84214,2020-07-08 10:00:00,BMFBOVESPA:VALE3,39.385104
+84215,2020-07-09 10:00:00,BMFBOVESPA:VALE3,38.766705
+84216,2020-07-10 10:00:00,BMFBOVESPA:VALE3,39.144617
+84217,2020-07-13 10:00:00,BMFBOVESPA:VALE3,39.611852
+84218,2020-07-14 10:00:00,BMFBOVESPA:VALE3,42.394644
+84219,2020-07-15 10:00:00,BMFBOVESPA:VALE3,42.456484
+84220,2020-07-16 10:00:00,BMFBOVESPA:VALE3,41.30901
+84221,2020-07-17 10:00:00,BMFBOVESPA:VALE3,41.941152
+84222,2020-07-20 10:00:00,BMFBOVESPA:VALE3,41.776244
+84223,2020-07-21 10:00:00,BMFBOVESPA:VALE3,41.020425
+84224,2020-07-22 10:00:00,BMFBOVESPA:VALE3,40.704356
+84225,2020-07-23 10:00:00,BMFBOVESPA:VALE3,40.43638
+84226,2020-07-24 10:00:00,BMFBOVESPA:VALE3,40.264603
+84227,2020-07-27 10:00:00,BMFBOVESPA:VALE3,42.167896
+84228,2020-07-28 10:00:00,BMFBOVESPA:VALE3,41.460175
+84229,2020-07-29 10:00:00,BMFBOVESPA:VALE3,43.25353
+84230,2020-07-30 10:00:00,BMFBOVESPA:VALE3,42.099186
+84231,2020-07-31 10:00:00,BMFBOVESPA:VALE3,41.714404
+84232,2020-08-03 10:00:00,BMFBOVESPA:VALE3,41.405204
+84233,2020-08-04 10:00:00,BMFBOVESPA:VALE3,41.707535
+84234,2020-08-05 10:00:00,BMFBOVESPA:VALE3,42.731326
+84235,2020-08-06 10:00:00,BMFBOVESPA:VALE3,42.483969
+84236,2020-08-07 10:00:00,BMFBOVESPA:VALE3,41.535757
+84237,2020-08-10 10:00:00,BMFBOVESPA:VALE3,42.738198
+84238,2020-08-11 10:00:00,BMFBOVESPA:VALE3,41.418947
+84239,2020-08-12 10:00:00,BMFBOVESPA:VALE3,42.257221
+84240,2020-08-13 10:00:00,BMFBOVESPA:VALE3,41.467044
+84241,2020-08-14 10:00:00,BMFBOVESPA:VALE3,42.154154
+84242,2020-08-17 10:00:00,BMFBOVESPA:VALE3,42.758811
+84243,2020-08-18 10:00:00,BMFBOVESPA:VALE3,43.329112
+84244,2020-08-19 10:00:00,BMFBOVESPA:VALE3,42.868748
+84245,2020-08-20 10:00:00,BMFBOVESPA:VALE3,43.25353
+84246,2020-08-21 10:00:00,BMFBOVESPA:VALE3,42.738198
+84247,2020-08-24 10:00:00,BMFBOVESPA:VALE3,43.2604
+84248,2020-08-25 10:00:00,BMFBOVESPA:VALE3,42.339674
+84249,2020-08-26 10:00:00,BMFBOVESPA:VALE3,42.428999
+84250,2020-08-27 10:00:00,BMFBOVESPA:VALE3,41.769374
+84251,2020-08-28 10:00:00,BMFBOVESPA:VALE3,41.982376
+84252,2020-08-31 10:00:00,BMFBOVESPA:VALE3,41.006682
+84253,2020-09-01 10:00:00,BMFBOVESPA:VALE3,42.435868
+84254,2020-09-02 10:00:00,BMFBOVESPA:VALE3,42.133542
+84255,2020-09-03 10:00:00,BMFBOVESPA:VALE3,40.759323
+84256,2020-09-04 10:00:00,BMFBOVESPA:VALE3,41.563242
+84257,2020-09-08 10:00:00,BMFBOVESPA:VALE3,40.724968
+84258,2020-09-09 10:00:00,BMFBOVESPA:VALE3,41.226557
+84259,2020-09-10 10:00:00,BMFBOVESPA:VALE3,40.216506
+84260,2020-09-11 10:00:00,BMFBOVESPA:VALE3,42.566421
+84261,2020-09-14 10:00:00,BMFBOVESPA:VALE3,42.538936
+84262,2020-09-15 10:00:00,BMFBOVESPA:VALE3,43.01304
+84263,2020-09-16 10:00:00,BMFBOVESPA:VALE3,41.893054
+84264,2020-09-17 10:00:00,BMFBOVESPA:VALE3,42.655746
+84265,2020-09-18 10:00:00,BMFBOVESPA:VALE3,42.367159
+84266,2020-09-21 10:00:00,BMFBOVESPA:VALE3,41.226557
+84267,2020-09-22 10:00:00,BMFBOVESPA:VALE3,41.365416
+84268,2020-09-23 10:00:00,BMFBOVESPA:VALE3,42.288461
+84269,2020-09-24 10:00:00,BMFBOVESPA:VALE3,41.973625
+84270,2020-09-25 10:00:00,BMFBOVESPA:VALE3,42.395794
+84271,2020-09-28 10:00:00,BMFBOVESPA:VALE3,42.059489
+84272,2020-09-29 10:00:00,BMFBOVESPA:VALE3,41.751806
+84273,2020-09-30 10:00:00,BMFBOVESPA:VALE3,42.295619
+84274,2020-10-01 10:00:00,BMFBOVESPA:VALE3,42.116734
+84275,2020-10-02 10:00:00,BMFBOVESPA:VALE3,41.730341
+84276,2020-10-05 10:00:00,BMFBOVESPA:VALE3,42.639078
+84277,2020-10-06 10:00:00,BMFBOVESPA:VALE3,41.945003
+84278,2020-10-07 10:00:00,BMFBOVESPA:VALE3,43.05409
+84279,2020-10-08 10:00:00,BMFBOVESPA:VALE3,43.855498
+84280,2020-10-09 10:00:00,BMFBOVESPA:VALE3,44.077314
+84281,2020-10-13 10:00:00,BMFBOVESPA:VALE3,44.463706
+84282,2020-10-14 10:00:00,BMFBOVESPA:VALE3,45.079072
+84283,2020-10-15 10:00:00,BMFBOVESPA:VALE3,44.699836
+84284,2020-10-16 10:00:00,BMFBOVESPA:VALE3,44.535263
+84285,2020-10-19 10:00:00,BMFBOVESPA:VALE3,44.327755
+84286,2020-10-20 10:00:00,BMFBOVESPA:VALE3,44.249045
+84287,2020-10-21 10:00:00,BMFBOVESPA:VALE3,44.97174
+84288,2020-10-22 10:00:00,BMFBOVESPA:VALE3,45.150625
+84289,2020-10-23 10:00:00,BMFBOVESPA:VALE3,45.401066
+84290,2020-10-26 10:00:00,BMFBOVESPA:VALE3,44.721302
+84291,2020-10-27 10:00:00,BMFBOVESPA:VALE3,44.742767
+84292,2020-10-28 10:00:00,BMFBOVESPA:VALE3,43.118489
+84293,2020-10-29 10:00:00,BMFBOVESPA:VALE3,44.377842
+84294,2020-10-30 10:00:00,BMFBOVESPA:VALE3,43.325996
+84295,2020-11-03 10:00:00,BMFBOVESPA:VALE3,45.322356
+84296,2020-11-04 10:00:00,BMFBOVESPA:VALE3,44.063006
+84297,2020-11-05 10:00:00,BMFBOVESPA:VALE3,44.757078
+84298,2020-11-06 10:00:00,BMFBOVESPA:VALE3,45.215024
+84299,2020-11-09 10:00:00,BMFBOVESPA:VALE3,45.215024
+84300,2020-11-10 10:00:00,BMFBOVESPA:VALE3,45.193559
+84301,2020-11-11 10:00:00,BMFBOVESPA:VALE3,45.508395
+84302,2020-11-12 10:00:00,BMFBOVESPA:VALE3,44.842942
+84303,2020-11-13 10:00:00,BMFBOVESPA:VALE3,45.257957
+84304,2020-11-16 10:00:00,BMFBOVESPA:VALE3,46.452909
+84305,2020-11-17 10:00:00,BMFBOVESPA:VALE3,47.91977
+84306,2020-11-18 10:00:00,BMFBOVESPA:VALE3,47.547686
+84307,2020-11-19 10:00:00,BMFBOVESPA:VALE3,48.456426
+84308,2020-11-20 10:00:00,BMFBOVESPA:VALE3,48.971616
+84309,2020-11-23 10:00:00,BMFBOVESPA:VALE3,51.010906
+84310,2020-11-24 10:00:00,BMFBOVESPA:VALE3,53.522456
+84311,2020-11-25 10:00:00,BMFBOVESPA:VALE3,54.023332
+84312,2020-11-26 10:00:00,BMFBOVESPA:VALE3,54.788961
+84313,2020-11-27 10:00:00,BMFBOVESPA:VALE3,56.127024
+84314,2020-11-30 10:00:00,BMFBOVESPA:VALE3,55.812185
+84315,2020-12-01 10:00:00,BMFBOVESPA:VALE3,58.137692
+84316,2020-12-02 10:00:00,BMFBOVESPA:VALE3,57.128777
+84317,2020-12-03 10:00:00,BMFBOVESPA:VALE3,56.49910399
+84318,2020-12-04 10:00:00,BMFBOVESPA:VALE3,58.66004019
+84319,2020-12-07 10:00:00,BMFBOVESPA:VALE3,59.35411051
+84320,2020-12-08 10:00:00,BMFBOVESPA:VALE3,59.31833705
+84321,2020-12-09 10:00:00,BMFBOVESPA:VALE3,59.1752253
+84322,2020-12-10 10:00:00,BMFBOVESPA:VALE3,60.82097138
+84323,2020-12-11 10:00:00,BMFBOVESPA:VALE3,60.72079638
+84324,2020-12-14 10:00:00,BMFBOVESPA:VALE3,59.78343931
+84325,2020-12-15 10:00:00,BMFBOVESPA:VALE3,60.46320096
+84326,2020-12-16 10:00:00,BMFBOVESPA:VALE3,61.69393192
+84327,2020-12-17 10:00:00,BMFBOVESPA:VALE3,62.39515908
+84328,2020-12-18 10:00:00,BMFBOVESPA:VALE3,62.82448788
+84329,2020-12-21 10:00:00,BMFBOVESPA:VALE3,62.15187806
+84330,2020-12-22 10:00:00,BMFBOVESPA:VALE3,62.20912204
+84331,2020-12-23 10:00:00,BMFBOVESPA:VALE3,62.50964848
+84332,2020-12-28 10:00:00,BMFBOVESPA:VALE3,62.47386929
+84333,2020-12-29 10:00:00,BMFBOVESPA:VALE3,62.30214092
+84334,2020-12-30 10:00:00,BMFBOVESPA:VALE3,62.57404429
+84335,2021-01-04 10:00:00,BMFBOVESPA:VALE3,65.44336449
+84336,2021-01-05 10:00:00,BMFBOVESPA:VALE3,66.5452981
+84337,2021-01-06 10:00:00,BMFBOVESPA:VALE3,68.41286041
+84338,2021-01-07 10:00:00,BMFBOVESPA:VALE3,73.21413873
+84339,2021-01-08 10:00:00,BMFBOVESPA:VALE3,72.98516566
+84340,2021-01-11 10:00:00,BMFBOVESPA:VALE3,72.97085484
+84341,2021-01-12 10:00:00,BMFBOVESPA:VALE3,70.97449733
+84342,2021-01-13 10:00:00,BMFBOVESPA:VALE3,68.84934032
+84343,2021-01-14 10:00:00,BMFBOVESPA:VALE3,69.97989628
+84344,2021-01-15 10:00:00,BMFBOVESPA:VALE3,66.93884771
+84345,2021-01-18 10:00:00,BMFBOVESPA:VALE3,67.48265517
+84346,2021-01-19 10:00:00,BMFBOVESPA:VALE3,67.30376996
+84347,2021-01-20 10:00:00,BMFBOVESPA:VALE3,66.05873033
+84348,2021-01-21 10:00:00,BMFBOVESPA:VALE3,66.80289352
+84349,2021-01-22 10:00:00,BMFBOVESPA:VALE3,66.66693861
+84350,2021-01-26 10:00:00,BMFBOVESPA:VALE3,65.65087205
+84351,2021-01-27 10:00:00,BMFBOVESPA:VALE3,63.82624076
+84352,2021-01-28 10:00:00,BMFBOVESPA:VALE3,65.18576907
+84353,2021-01-29 10:00:00,BMFBOVESPA:VALE3,62.93181471
+84354,2021-02-01 10:00:00,BMFBOVESPA:VALE3,65.3074103
+84355,2021-02-02 10:00:00,BMFBOVESPA:VALE3,62.72431288
+84356,2021-02-03 10:00:00,BMFBOVESPA:VALE3,64.70635814
+84357,2021-02-04 10:00:00,BMFBOVESPA:VALE3,63.8906423
+84358,2021-02-05 10:00:00,BMFBOVESPA:VALE3,66.32348187
+84359,2021-02-08 10:00:00,BMFBOVESPA:VALE3,67.26799578
+84360,2021-02-09 10:00:00,BMFBOVESPA:VALE3,67.43972415
+84361,2021-02-10 10:00:00,BMFBOVESPA:VALE3,67.76171538
+84362,2021-02-11 10:00:00,BMFBOVESPA:VALE3,66.61685075
+84363,2021-02-12 10:00:00,BMFBOVESPA:VALE3,67.18212873
+84364,2021-02-17 10:00:00,BMFBOVESPA:VALE3,68.94235848
+84365,2021-02-18 10:00:00,BMFBOVESPA:VALE3,69.69367923
+84366,2021-02-19 10:00:00,BMFBOVESPA:VALE3,69.95842576
+84367,2021-02-22 10:00:00,BMFBOVESPA:VALE3,68.22681764
+84368,2021-02-23 10:00:00,BMFBOVESPA:VALE3,69.37168227
+84369,2021-02-24 10:00:00,BMFBOVESPA:VALE3,70.07291444
+84370,2021-02-25 10:00:00,BMFBOVESPA:VALE3,68.48441306
+84371,2021-02-26 10:00:00,BMFBOVESPA:VALE3,67.63291803
+84372,2021-03-01 10:00:00,BMFBOVESPA:VALE3,70.53086058
+84373,2021-03-02 10:00:00,BMFBOVESPA:VALE3,72.69894932
+84374,2021-03-03 10:00:00,BMFBOVESPA:VALE3,71.80452327
+84375,2021-03-04 10:00:00,BMFBOVESPA:VALE3,70.73836814
+84376,2021-03-05 10:00:00,BMFBOVESPA:VALE3,74.91169447
+84377,2021-03-08 10:00:00,BMFBOVESPA:VALE3,74.50801755
+84378,2021-03-09 10:00:00,BMFBOVESPA:VALE3,73.76047045
+84379,2021-03-10 10:00:00,BMFBOVESPA:VALE3,72.62420186
+84380,2021-03-11 10:00:00,BMFBOVESPA:VALE3,74.53044321
+84381,2021-03-12 10:00:00,BMFBOVESPA:VALE3,72.81108863
+84382,2021-03-15 10:00:00,BMFBOVESPA:VALE3,72.37750982
+84383,2021-03-16 10:00:00,BMFBOVESPA:VALE3,72.14577171
+84384,2021-03-17 10:00:00,BMFBOVESPA:VALE3,73.18486218
+84385,2021-03-18 10:00:00,BMFBOVESPA:VALE3,71.88413173
+84386,2021-03-19 10:00:00,BMFBOVESPA:VALE3,70.852513
+84387,2021-03-22 10:00:00,BMFBOVESPA:VALE3,69.67886406
+84388,2021-03-23 10:00:00,BMFBOVESPA:VALE3,68.07163705
+84389,2021-03-24 10:00:00,BMFBOVESPA:VALE3,69.63401347
+84390,2021-03-25 10:00:00,BMFBOVESPA:VALE3,69.10325503
+84391,2021-03-26 10:00:00,BMFBOVESPA:VALE3,71.41317332
+84392,2021-03-29 10:00:00,BMFBOVESPA:VALE3,73.24466669
+84393,2021-03-30 10:00:00,BMFBOVESPA:VALE3,72.56439659
+84394,2021-03-31 10:00:00,BMFBOVESPA:VALE3,73.23718973
+84395,2021-04-01 10:00:00,BMFBOVESPA:VALE3,72.80361092
+84396,2021-04-05 10:00:00,BMFBOVESPA:VALE3,77.28889424
+84397,2021-04-06 10:00:00,BMFBOVESPA:VALE3,76.28718113
+84398,2021-04-07 10:00:00,BMFBOVESPA:VALE3,78.16352434
+84399,2021-04-08 10:00:00,BMFBOVESPA:VALE3,78.11867152
+84400,2021-04-09 10:00:00,BMFBOVESPA:VALE3,76.99735087
+84401,2021-04-12 10:00:00,BMFBOVESPA:VALE3,77.29636971
+84402,2021-04-13 10:00:00,BMFBOVESPA:VALE3,77.43092819
+84403,2021-04-14 10:00:00,BMFBOVESPA:VALE3,79.98753926
+84404,2021-04-15 10:00:00,BMFBOVESPA:VALE3,80.89207124
+84405,2021-04-16 10:00:00,BMFBOVESPA:VALE3,81.23594291
+84406,2021-04-19 10:00:00,BMFBOVESPA:VALE3,80.53324864
+84407,2021-04-20 10:00:00,BMFBOVESPA:VALE3,79.35959969
+84408,2021-04-22 10:00:00,BMFBOVESPA:VALE3,79.41192799
+84409,2021-04-23 10:00:00,BMFBOVESPA:VALE3,80.72761088
+84410,2021-04-26 10:00:00,BMFBOVESPA:VALE3,81.1611882
+84411,2021-04-27 10:00:00,BMFBOVESPA:VALE3,82.31988619
+84412,2021-04-28 10:00:00,BMFBOVESPA:VALE3,83.66547097
+84413,2021-04-29 10:00:00,BMFBOVESPA:VALE3,83.68789738
+84414,2021-04-30 10:00:00,BMFBOVESPA:VALE3,81.49758439
+84415,2021-05-03 10:00:00,BMFBOVESPA:VALE3,81.07895802
+84416,2021-05-04 10:00:00,BMFBOVESPA:VALE3,82.30493525
+84417,2021-05-05 10:00:00,BMFBOVESPA:VALE3,82.76093898
+84418,2021-05-06 10:00:00,BMFBOVESPA:VALE3,86.00529338
+84419,2021-05-07 10:00:00,BMFBOVESPA:VALE3,86.30431221
+84420,2021-05-10 10:00:00,BMFBOVESPA:VALE3,85.73617642
+84421,2021-05-11 10:00:00,BMFBOVESPA:VALE3,88.74879122
+84422,2021-05-12 10:00:00,BMFBOVESPA:VALE3,85.46705947
+84423,2021-05-13 10:00:00,BMFBOVESPA:VALE3,84.09157281
+84424,2021-05-14 10:00:00,BMFBOVESPA:VALE3,82.64880692
+84425,2021-05-17 10:00:00,BMFBOVESPA:VALE3,84.81669349
+84426,2021-05-18 10:00:00,BMFBOVESPA:VALE3,85.66889718
+84427,2021-05-19 10:00:00,BMFBOVESPA:VALE3,83.91216151
+84428,2021-05-20 10:00:00,BMFBOVESPA:VALE3,83.05995782
+84429,2021-05-21 10:00:00,BMFBOVESPA:VALE3,81.78165229
+84430,2021-05-24 10:00:00,BMFBOVESPA:VALE3,82.06572018
+84431,2021-05-25 10:00:00,BMFBOVESPA:VALE3,80.02491661
+84432,2021-05-26 10:00:00,BMFBOVESPA:VALE3,82.37968996
+84433,2021-05-27 10:00:00,BMFBOVESPA:VALE3,82.97025217
+84434,2021-05-28 10:00:00,BMFBOVESPA:VALE3,83.41878043
+84435,2021-05-31 10:00:00,BMFBOVESPA:VALE3,85.80345566
+84436,2021-06-01 10:00:00,BMFBOVESPA:VALE3,84.62233125
+84437,2021-06-02 10:00:00,BMFBOVESPA:VALE3,85.8184066
+84438,2021-06-04 10:00:00,BMFBOVESPA:VALE3,84.39806712
+84439,2021-06-07 10:00:00,BMFBOVESPA:VALE3,83.57576532
+84440,2021-06-08 10:00:00,BMFBOVESPA:VALE3,82.17037677
+84441,2021-06-09 10:00:00,BMFBOVESPA:VALE3,83.87478415
+84442,2021-06-10 10:00:00,BMFBOVESPA:VALE3,83.59819173
+84443,2021-06-11 10:00:00,BMFBOVESPA:VALE3,85.47453494
+84444,2021-06-14 10:00:00,BMFBOVESPA:VALE3,85.01105574
+84445,2021-06-15 10:00:00,BMFBOVESPA:VALE3,83.35150119
+84446,2021-06-16 10:00:00,BMFBOVESPA:VALE3,80.84721842
+84447,2021-06-17 10:00:00,BMFBOVESPA:VALE3,79.16523745
+84448,2021-06-18 10:00:00,BMFBOVESPA:VALE3,81.54991269
+84449,2021-06-21 10:00:00,BMFBOVESPA:VALE3,82.31241072
+84450,2021-06-22 10:00:00,BMFBOVESPA:VALE3,83.27674648
+84451,2021-06-23 10:00:00,BMFBOVESPA:VALE3,84.52515013
+84452,2021-06-24 10:00:00,BMFBOVESPA:VALE3,84.6320471
+84453,2021-06-25 10:00:00,BMFBOVESPA:VALE3,85.67632256
+84454,2021-06-28 10:00:00,BMFBOVESPA:VALE3,84.30428181
+84455,2021-06-29 10:00:00,BMFBOVESPA:VALE3,85.7601695
+84456,2021-06-30 10:00:00,BMFBOVESPA:VALE3,86.32423069
+84457,2021-07-01 10:00:00,BMFBOVESPA:VALE3,84.82260831
+84458,2021-07-02 10:00:00,BMFBOVESPA:VALE3,86.5757715
+84459,2021-07-05 10:00:00,BMFBOVESPA:VALE3,86.2632511
+84460,2021-07-06 10:00:00,BMFBOVESPA:VALE3,86.72059802
+84461,2021-07-07 10:00:00,BMFBOVESPA:VALE3,86.97213883
+84462,2021-07-08 10:00:00,BMFBOVESPA:VALE3,86.63675109
+84463,2021-07-12 10:00:00,BMFBOVESPA:VALE3,87.71151634
+84464,2021-07-13 10:00:00,BMFBOVESPA:VALE3,88.22984285
+84465,2021-07-14 10:00:00,BMFBOVESPA:VALE3,87.74962859
+84466,2021-07-15 10:00:00,BMFBOVESPA:VALE3,88.02403674
+84467,2021-07-16 10:00:00,BMFBOVESPA:VALE3,86.43856742
+84468,2021-07-19 10:00:00,BMFBOVESPA:VALE3,85.49338379
+84469,2021-07-20 10:00:00,BMFBOVESPA:VALE3,86.20989396
+84470,2021-07-21 10:00:00,BMFBOVESPA:VALE3,87.20081229
+84471,2021-07-22 10:00:00,BMFBOVESPA:VALE3,87.42948574
+84472,2021-07-23 10:00:00,BMFBOVESPA:VALE3,86.98738372
+84473,2021-07-26 10:00:00,BMFBOVESPA:VALE3,88.87775098
+84474,2021-07-27 10:00:00,BMFBOVESPA:VALE3,87.03311842
+84475,2021-07-28 10:00:00,BMFBOVESPA:VALE3,89.41132239
+84476,2021-07-29 10:00:00,BMFBOVESPA:VALE3,88.09263877
+84477,2021-07-30 10:00:00,BMFBOVESPA:VALE3,82.90175126
+84478,2021-08-02 10:00:00,BMFBOVESPA:VALE3,83.03133289
+84479,2021-08-03 10:00:00,BMFBOVESPA:VALE3,85.85926133
+84480,2021-08-04 10:00:00,BMFBOVESPA:VALE3,85.76779194
+84481,2021-08-05 10:00:00,BMFBOVESPA:VALE3,83.14566962
+84482,2021-08-06 10:00:00,BMFBOVESPA:VALE3,83.61826143
+84483,2021-08-09 10:00:00,BMFBOVESPA:VALE3,83.09231248
+84484,2021-08-10 10:00:00,BMFBOVESPA:VALE3,83.89266958
+84485,2021-08-11 10:00:00,BMFBOVESPA:VALE3,83.29049614
+84486,2021-08-12 10:00:00,BMFBOVESPA:VALE3,83.237139
+84487,2021-08-13 10:00:00,BMFBOVESPA:VALE3,82.55111862
+84488,2021-08-16 10:00:00,BMFBOVESPA:VALE3,82.93224105
+84489,2021-08-17 10:00:00,BMFBOVESPA:VALE3,81.5602003
+84490,2021-08-18 10:00:00,BMFBOVESPA:VALE3,78.82374125
+84491,2021-08-19 10:00:00,BMFBOVESPA:VALE3,74.32649808
+84492,2021-08-20 10:00:00,BMFBOVESPA:VALE3,74.35698864
+84493,2021-08-23 10:00:00,BMFBOVESPA:VALE3,73.3279535
+84494,2021-08-24 10:00:00,BMFBOVESPA:VALE3,76.00343449
+84495,2021-08-25 10:00:00,BMFBOVESPA:VALE3,75.84336383
+84496,2021-08-26 10:00:00,BMFBOVESPA:VALE3,74.87531514
+84497,2021-08-27 10:00:00,BMFBOVESPA:VALE3,76.75043522
+84498,2021-08-30 10:00:00,BMFBOVESPA:VALE3,76.26259851
+84499,2021-08-31 10:00:00,BMFBOVESPA:VALE3,75.21832304
+84500,2021-09-01 10:00:00,BMFBOVESPA:VALE3,75.34790315
+84501,2021-09-02 10:00:00,BMFBOVESPA:VALE3,75.11160953
+84502,2021-09-03 10:00:00,BMFBOVESPA:VALE3,75.16496667
+84503,2021-09-06 10:00:00,BMFBOVESPA:VALE3,73.98348484
+84504,2021-09-08 10:00:00,BMFBOVESPA:VALE3,72.44375251
+84505,2021-09-09 10:00:00,BMFBOVESPA:VALE3,72.1845862
+84506,2021-09-10 10:00:00,BMFBOVESPA:VALE3,72.2684339
+84507,2021-09-13 10:00:00,BMFBOVESPA:VALE3,72.23032471
+84508,2021-09-14 10:00:00,BMFBOVESPA:VALE3,71.71961608
+84509,2021-09-15 10:00:00,BMFBOVESPA:VALE3,69.92834217
+84510,2021-09-16 10:00:00,BMFBOVESPA:VALE3,67.02419077
+84511,2021-09-17 10:00:00,BMFBOVESPA:VALE3,65.66739644
+84512,2021-09-20 10:00:00,BMFBOVESPA:VALE3,63.50261798
+84513,2021-09-21 10:00:00,BMFBOVESPA:VALE3,64.12004013
+84514,2021-09-22 10:00:00,BMFBOVESPA:VALE3,66.39915075
+84515,2021-09-23 10:00:00,BMFBOVESPA:VALE3,66.39681878
+84516,2021-09-24 10:00:00,BMFBOVESPA:VALE3,65.37027909
+84517,2021-09-27 10:00:00,BMFBOVESPA:VALE3,66.30426124
+84518,2021-09-28 10:00:00,BMFBOVESPA:VALE3,62.98062985
+84519,2021-09-29 10:00:00,BMFBOVESPA:VALE3,63.77998743
+84520,2021-09-30 10:00:00,BMFBOVESPA:VALE3,64.15021005
+84521,2021-10-01 10:00:00,BMFBOVESPA:VALE3,64.11655222
+84522,2021-10-04 10:00:00,BMFBOVESPA:VALE3,63.51914159
+84523,2021-10-05 10:00:00,BMFBOVESPA:VALE3,63.06477147
+84524,2021-10-06 10:00:00,BMFBOVESPA:VALE3,64.84017822
+84525,2021-10-07 10:00:00,BMFBOVESPA:VALE3,66.77545733
+84526,2021-10-08 10:00:00,BMFBOVESPA:VALE3,67.18775286
+84527,2021-10-11 10:00:00,BMFBOVESPA:VALE3,68.67707862
+84528,2021-10-13 10:00:00,BMFBOVESPA:VALE3,66.64082603
+84529,2021-10-14 10:00:00,BMFBOVESPA:VALE3,66.64082603
+84530,2021-10-15 10:00:00,BMFBOVESPA:VALE3,67.88613697
+84531,2021-10-18 10:00:00,BMFBOVESPA:VALE3,67.24665259
+84532,2021-10-19 10:00:00,BMFBOVESPA:VALE3,66.47254363
+84533,2021-10-20 10:00:00,BMFBOVESPA:VALE3,64.29325728
+84534,2021-10-21 10:00:00,BMFBOVESPA:VALE3,63.24147652
+84535,2021-10-22 10:00:00,BMFBOVESPA:VALE3,64.01558548
+84536,2021-10-25 10:00:00,BMFBOVESPA:VALE3,64.78969443
+84537,2021-10-26 10:00:00,BMFBOVESPA:VALE3,64.09972625
+84538,2021-10-27 10:00:00,BMFBOVESPA:VALE3,62.64405917
+84539,2021-10-28 10:00:00,BMFBOVESPA:VALE3,62.01299071
+84540,2021-10-29 10:00:00,BMFBOVESPA:VALE3,60.25441666
+84541,2021-11-01 10:00:00,BMFBOVESPA:VALE3,60.85182729
+84542,2021-11-03 10:00:00,BMFBOVESPA:VALE3,56.2324079
+84543,2021-11-04 10:00:00,BMFBOVESPA:VALE3,55.59292352
+84544,2021-11-05 10:00:00,BMFBOVESPA:VALE3,53.94373214
+84545,2021-11-08 10:00:00,BMFBOVESPA:VALE3,56.88030148
+84546,2021-11-09 10:00:00,BMFBOVESPA:VALE3,55.48354
+84547,2021-11-10 10:00:00,BMFBOVESPA:VALE3,55.27318385
+84548,2021-11-11 10:00:00,BMFBOVESPA:VALE3,57.22528893
+84549,2021-11-12 10:00:00,BMFBOVESPA:VALE3,57.46930291
+84550,2021-11-16 10:00:00,BMFBOVESPA:VALE3,55.8116956
+84551,2021-11-17 10:00:00,BMFBOVESPA:VALE3,54.69259919
+84552,2021-11-18 10:00:00,BMFBOVESPA:VALE3,52.44599718
+84553,2021-11-19 10:00:00,BMFBOVESPA:VALE3,53.87641649
+84554,2021-11-22 10:00:00,BMFBOVESPA:VALE3,56.87188555
+84555,2021-11-23 10:00:00,BMFBOVESPA:VALE3,58.36962723
+84556,2021-11-24 10:00:00,BMFBOVESPA:VALE3,59.72432084
+84557,2021-11-25 10:00:00,BMFBOVESPA:VALE3,59.32043451
+84558,2021-11-26 10:00:00,BMFBOVESPA:VALE3,57.75538391
+84559,2021-11-29 10:00:00,BMFBOVESPA:VALE3,58.47900991
+84560,2021-11-30 10:00:00,BMFBOVESPA:VALE3,58.85764845
+84561,2021-12-01 10:00:00,BMFBOVESPA:VALE3,59.09325239
+84562,2021-12-02 10:00:00,BMFBOVESPA:VALE3,61.83629239
+84563,2021-12-03 10:00:00,BMFBOVESPA:VALE3,60.47318874
+84564,2021-12-06 10:00:00,BMFBOVESPA:VALE3,63.75473964
+84565,2021-12-07 10:00:00,BMFBOVESPA:VALE3,64.22594163
+84566,2021-12-08 10:00:00,BMFBOVESPA:VALE3,63.7463296
+84567,2021-12-09 10:00:00,BMFBOVESPA:VALE3,63.25830165
+84568,2021-12-10 10:00:00,BMFBOVESPA:VALE3,63.6537729
+84569,2021-12-13 10:00:00,BMFBOVESPA:VALE3,65.51332043
+84570,2021-12-14 10:00:00,BMFBOVESPA:VALE3,65.50490366
+84571,2021-12-15 10:00:00,BMFBOVESPA:VALE3,65.13468188
+84572,2021-12-16 10:00:00,BMFBOVESPA:VALE3,67.68419674
+84573,2021-12-17 10:00:00,BMFBOVESPA:VALE3,66.61558413
+84574,2021-12-20 10:00:00,BMFBOVESPA:VALE3,65.86671708
+84575,2021-12-21 10:00:00,BMFBOVESPA:VALE3,67.60004924
+84576,2021-12-22 10:00:00,BMFBOVESPA:VALE3,67.24665259
+84577,2021-12-23 10:00:00,BMFBOVESPA:VALE3,66.59875901
+84578,2021-12-27 10:00:00,BMFBOVESPA:VALE3,66.43046988
+84579,2021-12-28 10:00:00,BMFBOVESPA:VALE3,64.62141203
+84580,2021-12-29 10:00:00,BMFBOVESPA:VALE3,65.00005058
+84581,2021-12-30 10:00:00,BMFBOVESPA:VALE3,65.5974612
+84582,2022-01-03 10:00:00,BMFBOVESPA:VALE3,65.63111903
+84583,2022-01-04 10:00:00,BMFBOVESPA:VALE3,64.85701008
+84584,2022-01-05 10:00:00,BMFBOVESPA:VALE3,65.47124667
+84585,2022-01-06 10:00:00,BMFBOVESPA:VALE3,66.79228246
+84586,2022-01-07 10:00:00,BMFBOVESPA:VALE3,70.67966665
+84587,2022-01-10 10:00:00,BMFBOVESPA:VALE3,69.83824205
+84588,2022-01-11 10:00:00,BMFBOVESPA:VALE3,71.1676946
+84589,2022-01-12 10:00:00,BMFBOVESPA:VALE3,71.94180355
+84590,2022-01-13 10:00:00,BMFBOVESPA:VALE3,70.84794904
+84591,2022-01-14 10:00:00,BMFBOVESPA:VALE3,71.26025131
+84592,2022-01-17 10:00:00,BMFBOVESPA:VALE3,70.8900228
+84593,2022-01-18 10:00:00,BMFBOVESPA:VALE3,72.6233558
+84594,2022-01-19 10:00:00,BMFBOVESPA:VALE3,74.22206338
+84595,2022-01-20 10:00:00,BMFBOVESPA:VALE3,72.95992648
+84596,2022-01-21 10:00:00,BMFBOVESPA:VALE3,71.4453664
+84597,2022-01-24 10:00:00,BMFBOVESPA:VALE3,70.57028397
+84598,2022-01-25 10:00:00,BMFBOVESPA:VALE3,70.73015044
+84599,2022-01-26 10:00:00,BMFBOVESPA:VALE3,70.93209655
+84600,2022-01-27 10:00:00,BMFBOVESPA:VALE3,71.09196302
+84601,2022-01-28 10:00:00,BMFBOVESPA:VALE3,70.39358565
+84602,2022-01-31 10:00:00,BMFBOVESPA:VALE3,68.04601016
+84603,2022-02-01 10:00:00,BMFBOVESPA:VALE3,71.78193119
+84604,2022-02-02 10:00:00,BMFBOVESPA:VALE3,72.18581753
+84605,2022-02-03 10:00:00,BMFBOVESPA:VALE3,72.1521597
+84606,2022-02-04 10:00:00,BMFBOVESPA:VALE3,74.02853909
+84607,2022-02-07 10:00:00,BMFBOVESPA:VALE3,75.83759694
+84608,2022-02-08 10:00:00,BMFBOVESPA:VALE3,76.89779362
+84609,2022-02-09 10:00:00,BMFBOVESPA:VALE3,76.91462632
+84610,2022-02-10 10:00:00,BMFBOVESPA:VALE3,78.98453
+84611,2022-02-11 10:00:00,BMFBOVESPA:VALE3,77.38582157
+84612,2022-02-14 10:00:00,BMFBOVESPA:VALE3,77.04925089
+84613,2022-02-15 10:00:00,BMFBOVESPA:VALE3,74.76057429
+84614,2022-02-16 10:00:00,BMFBOVESPA:VALE3,75.30750196
+84615,2022-02-17 10:00:00,BMFBOVESPA:VALE3,72.06801893
+84616,2022-02-18 10:00:00,BMFBOVESPA:VALE3,72.21947535
+84617,2022-02-21 10:00:00,BMFBOVESPA:VALE3,72.27837508
+84618,2022-02-22 10:00:00,BMFBOVESPA:VALE3,73.53209521
+84619,2022-02-23 10:00:00,BMFBOVESPA:VALE3,72.75798626
+84620,2022-02-24 10:00:00,BMFBOVESPA:VALE3,73.65831058
+84621,2022-02-25 10:00:00,BMFBOVESPA:VALE3,77.64666152
+84622,2022-03-02 10:00:00,BMFBOVESPA:VALE3,83.84796337
+84623,2022-03-03 10:00:00,BMFBOVESPA:VALE3,83.89003039
+84624,2022-03-04 10:00:00,BMFBOVESPA:VALE3,85.80006676
+84625,2022-03-07 10:00:00,BMFBOVESPA:VALE3,88.40848303
+84626,2022-03-08 10:00:00,BMFBOVESPA:VALE3,84.52951561
+84627,2022-03-09 10:00:00,BMFBOVESPA:VALE3,82.30072263
+84628,2022-03-10 10:00:00,BMFBOVESPA:VALE3,85.01815892
+84629,2022-03-11 10:00:00,BMFBOVESPA:VALE3,84.57253271
+84630,2022-03-14 10:00:00,BMFBOVESPA:VALE3,80.03764591
+84631,2022-03-15 10:00:00,BMFBOVESPA:VALE3,77.73962437
+84632,2022-03-16 10:00:00,BMFBOVESPA:VALE3,79.62697151
+84633,2022-03-17 10:00:00,BMFBOVESPA:VALE3,82.39683858
+84634,2022-03-18 10:00:00,BMFBOVESPA:VALE3,83.96088693
+84635,2022-03-21 10:00:00,BMFBOVESPA:VALE3,86.33755245
+84636,2022-03-22 10:00:00,BMFBOVESPA:VALE3,84.40651314
+84637,2022-03-23 10:00:00,BMFBOVESPA:VALE3,84.22302159
+84638,2022-03-24 10:00:00,BMFBOVESPA:VALE3,84.67738815
+84639,2022-03-25 10:00:00,BMFBOVESPA:VALE3,83.20944789
+84640,2022-03-28 10:00:00,BMFBOVESPA:VALE3,83.30555685
+84641,2022-03-29 10:00:00,BMFBOVESPA:VALE3,82.5890635
+84642,2022-03-30 10:00:00,BMFBOVESPA:VALE3,83.76866289
+84643,2022-03-31 10:00:00,BMFBOVESPA:VALE3,83.53273969
+84644,2022-04-01 10:00:00,BMFBOVESPA:VALE3,84.72107245
+84645,2022-04-04 10:00:00,BMFBOVESPA:VALE3,85.57737305
+84646,2022-04-05 10:00:00,BMFBOVESPA:VALE3,83.10459332
+84647,2022-04-06 10:00:00,BMFBOVESPA:VALE3,84.36282883
+84648,2022-04-07 10:00:00,BMFBOVESPA:VALE3,84.86961219
+84649,2022-04-08 10:00:00,BMFBOVESPA:VALE3,83.13954514
+84650,2022-04-11 10:00:00,BMFBOVESPA:VALE3,82.13470393
+84651,2022-04-12 10:00:00,BMFBOVESPA:VALE3,81.58422928
+84652,2022-04-13 10:00:00,BMFBOVESPA:VALE3,81.61044161
+84653,2022-04-14 10:00:00,BMFBOVESPA:VALE3,80.46579315
+84654,2022-04-18 10:00:00,BMFBOVESPA:VALE3,79.13766101
+84655,2022-04-19 10:00:00,BMFBOVESPA:VALE3,76.61245575
+84656,2022-04-20 10:00:00,BMFBOVESPA:VALE3,74.62025404
+84657,2022-04-22 10:00:00,BMFBOVESPA:VALE3,70.29507111
+84658,2022-04-25 10:00:00,BMFBOVESPA:VALE3,69.09800586
+84659,2022-04-26 10:00:00,BMFBOVESPA:VALE3,68.15432879
+84660,2022-04-27 10:00:00,BMFBOVESPA:VALE3,71.79796231
+84661,2022-04-28 10:00:00,BMFBOVESPA:VALE3,73.57172153
+84662,2022-04-29 10:00:00,BMFBOVESPA:VALE3,72.77659119
+84663,2022-05-02 10:00:00,BMFBOVESPA:VALE3,72.4532924
+84664,2022-05-03 10:00:00,BMFBOVESPA:VALE3,72.0863093
+84665,2022-05-04 10:00:00,BMFBOVESPA:VALE3,71.48340387
+84666,2022-05-05 10:00:00,BMFBOVESPA:VALE3,70.19022267
+84667,2022-05-06 10:00:00,BMFBOVESPA:VALE3,69.6921718
+84668,2022-05-09 10:00:00,BMFBOVESPA:VALE3,66.83492914
+84669,2022-05-10 10:00:00,BMFBOVESPA:VALE3,66.00484699
+84670,2022-05-11 10:00:00,BMFBOVESPA:VALE3,68.75723421
+84671,2022-05-12 10:00:00,BMFBOVESPA:VALE3,68.06695319
+84672,2022-05-13 10:00:00,BMFBOVESPA:VALE3,67.98831009
+84673,2022-05-16 10:00:00,BMFBOVESPA:VALE3,70.02420309
+84674,2022-05-17 10:00:00,BMFBOVESPA:VALE3,69.72712361
+84675,2022-05-18 10:00:00,BMFBOVESPA:VALE3,67.96209776
+84676,2022-05-19 10:00:00,BMFBOVESPA:VALE3,69.77080792
+84677,2022-05-20 10:00:00,BMFBOVESPA:VALE3,71.00283197
+84678,2022-05-23 10:00:00,BMFBOVESPA:VALE3,72.4532924
+84679,2022-05-24 10:00:00,BMFBOVESPA:VALE3,73.43192128
+84680,2022-05-25 10:00:00,BMFBOVESPA:VALE3,73.65910412
+84681,2022-05-26 10:00:00,BMFBOVESPA:VALE3,73.61541283
+84682,2022-05-27 10:00:00,BMFBOVESPA:VALE3,74.89986067
+84683,2022-05-30 10:00:00,BMFBOVESPA:VALE3,75.71247084
+84684,2022-05-31 10:00:00,BMFBOVESPA:VALE3,75.32800791
+84685,2022-06-01 10:00:00,BMFBOVESPA:VALE3,77.10176713
+84686,2022-06-02 10:00:00,BMFBOVESPA:VALE3,78.55223454
+84687,2022-06-03 10:00:00,BMFBOVESPA:VALE3,77.29399816
+84688,2022-06-06 10:00:00,BMFBOVESPA:VALE3,77.37264127
+84689,2022-06-07 10:00:00,BMFBOVESPA:VALE3,79.1813523
+84690,2022-06-08 10:00:00,BMFBOVESPA:VALE3,76.45517653
+84691,2022-06-09 10:00:00,BMFBOVESPA:VALE3,73.868808
+84692,2022-06-10 10:00:00,BMFBOVESPA:VALE3,73.88628085
+84693,2022-06-13 10:00:00,BMFBOVESPA:VALE3,71.54456714
+84694,2022-06-14 10:00:00,BMFBOVESPA:VALE3,71.40476688
+84695,2022-06-15 10:00:00,BMFBOVESPA:VALE3,71.36107559
+84696,2022-06-17 10:00:00,BMFBOVESPA:VALE3,67.63880595
+84697,2022-06-20 10:00:00,BMFBOVESPA:VALE3,65.96989517
+84698,2022-06-21 10:00:00,BMFBOVESPA:VALE3,66.4067819
+84699,2022-06-22 10:00:00,BMFBOVESPA:VALE3,65.83882741
+84700,2022-06-23 10:00:00,BMFBOVESPA:VALE3,63.43595043
+84701,2022-06-24 10:00:00,BMFBOVESPA:VALE3,65.20097716
+84702,2022-06-27 10:00:00,BMFBOVESPA:VALE3,68.19802008
+84703,2022-06-28 10:00:00,BMFBOVESPA:VALE3,69.42129766
+84704,2022-06-29 10:00:00,BMFBOVESPA:VALE3,68.84461069
+84705,2022-06-30 10:00:00,BMFBOVESPA:VALE3,66.89609328
+84706,2022-07-01 10:00:00,BMFBOVESPA:VALE3,65.62038405
+84707,2022-07-04 10:00:00,BMFBOVESPA:VALE3,65.24466147
+84708,2022-07-05 10:00:00,BMFBOVESPA:VALE3,64.92136966
+84709,2022-07-06 10:00:00,BMFBOVESPA:VALE3,65.53300845
+84710,2022-07-07 10:00:00,BMFBOVESPA:VALE3,67.43783456
+84711,2022-07-08 10:00:00,BMFBOVESPA:VALE3,65.88251958
+84712,2022-07-11 10:00:00,BMFBOVESPA:VALE3,63.63692182
+84713,2022-07-12 10:00:00,BMFBOVESPA:VALE3,63.82915285
+84714,2022-07-13 10:00:00,BMFBOVESPA:VALE3,63.61070949
+84715,2022-07-14 10:00:00,BMFBOVESPA:VALE3,59.37290304
+84716,2022-07-15 10:00:00,BMFBOVESPA:VALE3,59.73989313
+84717,2022-07-18 10:00:00,BMFBOVESPA:VALE3,60.05445157
+84718,2022-07-19 10:00:00,BMFBOVESPA:VALE3,60.18551234
+84719,2022-07-20 10:00:00,BMFBOVESPA:VALE3,58.88359165
+84720,2022-07-21 10:00:00,BMFBOVESPA:VALE3,59.91464519
+84721,2022-07-22 10:00:00,BMFBOVESPA:VALE3,60.47385932
+84722,2022-07-25 10:00:00,BMFBOVESPA:VALE3,61.59228846
+84723,2022-07-26 10:00:00,BMFBOVESPA:VALE3,61.47870054
+84724,2022-07-27 10:00:00,BMFBOVESPA:VALE3,61.61850079
+84725,2022-07-28 10:00:00,BMFBOVESPA:VALE3,61.76704665
+84726,2022-07-29 10:00:00,BMFBOVESPA:VALE3,60.94569786
+84727,2022-08-01 10:00:00,BMFBOVESPA:VALE3,59.48649795
+84728,2022-08-02 10:00:00,BMFBOVESPA:VALE3,61.38258458
+84729,2022-08-03 10:00:00,BMFBOVESPA:VALE3,58.99718045
+84730,2022-08-04 10:00:00,BMFBOVESPA:VALE3,58.65640881
+84731,2022-08-05 10:00:00,BMFBOVESPA:VALE3,59.41659433
+84732,2022-08-08 10:00:00,BMFBOVESPA:VALE3,59.92338468
+84733,2022-08-09 10:00:00,BMFBOVESPA:VALE3,61.16414122
+84734,2022-08-10 10:00:00,BMFBOVESPA:VALE3,61.20783251
+84735,2022-08-11 10:00:00,BMFBOVESPA:VALE3,63.33983535
+84736,2022-08-12 10:00:00,BMFBOVESPA:VALE3,64.11037976
+84737,2022-08-15 10:00:00,BMFBOVESPA:VALE3,62.73264959
+84738,2022-08-16 10:00:00,BMFBOVESPA:VALE3,64.24814726
+84739,2022-08-17 10:00:00,BMFBOVESPA:VALE3,62.66835552
+84740,2022-08-18 10:00:00,BMFBOVESPA:VALE3,62.19992543
+84741,2022-08-19 10:00:00,BMFBOVESPA:VALE3,61.50187364
+84742,2022-08-22 10:00:00,BMFBOVESPA:VALE3,60.60176027
+84743,2022-08-23 10:00:00,BMFBOVESPA:VALE3,64.48695566
+84744,2022-08-24 10:00:00,BMFBOVESPA:VALE3,62.41117371
+84745,2022-08-25 10:00:00,BMFBOVESPA:VALE3,63.62357626
+84746,2022-08-26 10:00:00,BMFBOVESPA:VALE3,62.66835552
+84747,2022-08-29 10:00:00,BMFBOVESPA:VALE3,61.45595389
+84748,2022-08-30 10:00:00,BMFBOVESPA:VALE3,59.67408679
+84749,2022-08-31 10:00:00,BMFBOVESPA:VALE3,59.24239709
+84750,2022-09-01 10:00:00,BMFBOVESPA:VALE3,58.68211924
+84751,2022-09-02 10:00:00,BMFBOVESPA:VALE3,57.79118614
+84752,2022-09-05 10:00:00,BMFBOVESPA:VALE3,59.90370849
+84753,2022-09-06 10:00:00,BMFBOVESPA:VALE3,58.48005123
+84754,2022-09-08 10:00:00,BMFBOVESPA:VALE3,59.25158379
+84755,2022-09-09 10:00:00,BMFBOVESPA:VALE3,63.88075806
+84756,2022-09-12 10:00:00,BMFBOVESPA:VALE3,64.43184921
+84757,2022-09-13 10:00:00,BMFBOVESPA:VALE3,62.6867225
+84758,2022-09-14 10:00:00,BMFBOVESPA:VALE3,61.53861403
+84759,2022-09-15 10:00:00,BMFBOVESPA:VALE3,62.77856934
+84760,2022-09-16 10:00:00,BMFBOVESPA:VALE3,62.6867225
+84761,2022-09-19 10:00:00,BMFBOVESPA:VALE3,64.71657736
+84762,2022-09-20 10:00:00,BMFBOVESPA:VALE3,63.78890388
+84763,2022-09-21 10:00:00,BMFBOVESPA:VALE3,62.8704171
+84764,2022-09-22 10:00:00,BMFBOVESPA:VALE3,64.31244134
+84765,2022-09-23 10:00:00,BMFBOVESPA:VALE3,62.98063827
+84766,2022-09-26 10:00:00,BMFBOVESPA:VALE3,62.45710081
+84767,2022-09-27 10:00:00,BMFBOVESPA:VALE3,62.18155202
+84768,2022-09-28 10:00:00,BMFBOVESPA:VALE3,62.76938264
+84769,2022-09-29 10:00:00,BMFBOVESPA:VALE3,62.85205012
+84770,2022-09-30 10:00:00,BMFBOVESPA:VALE3,66.1677883
+84771,2022-10-03 10:00:00,BMFBOVESPA:VALE3,67.96802146
+84772,2022-10-04 10:00:00,BMFBOVESPA:VALE3,69.61211371
+84773,2022-10-05 10:00:00,BMFBOVESPA:VALE3,70.68674141
+84774,2022-10-06 10:00:00,BMFBOVESPA:VALE3,69.39167872
+84775,2022-10-07 10:00:00,BMFBOVESPA:VALE3,69.35493833
+84776,2022-10-10 10:00:00,BMFBOVESPA:VALE3,67.95883476
+84777,2022-10-11 10:00:00,BMFBOVESPA:VALE3,67.49959137
+84778,2022-10-13 10:00:00,BMFBOVESPA:VALE3,66.29637553
+84779,2022-10-14 10:00:00,BMFBOVESPA:VALE3,64.13793344
+84780,2022-10-17 10:00:00,BMFBOVESPA:VALE3,64.90945866
+84781,2022-10-18 10:00:00,BMFBOVESPA:VALE3,66.09430752
+84782,2022-10-19 10:00:00,BMFBOVESPA:VALE3,65.3135956
+84783,2022-10-20 10:00:00,BMFBOVESPA:VALE3,66.14941489
+84784,2022-10-21 10:00:00,BMFBOVESPA:VALE3,68.08742199
+84785,2022-10-24 10:00:00,BMFBOVESPA:VALE3,66.06675384
+84786,2022-10-25 10:00:00,BMFBOVESPA:VALE3,66.06675384
+84787,2022-10-26 10:00:00,BMFBOVESPA:VALE3,67.53633176
+84788,2022-10-27 10:00:00,BMFBOVESPA:VALE3,65.129901
+84789,2022-10-28 10:00:00,BMFBOVESPA:VALE3,61.95193032
+84790,2022-10-31 10:00:00,BMFBOVESPA:VALE3,61.65801455
+84791,2022-11-01 10:00:00,BMFBOVESPA:VALE3,63.5317285
+84792,2022-11-03 10:00:00,BMFBOVESPA:VALE3,61.67638888
+84793,2022-11-04 10:00:00,BMFBOVESPA:VALE3,66.36066961
+84794,2022-11-07 10:00:00,BMFBOVESPA:VALE3,66.01164739
+84795,2022-11-08 10:00:00,BMFBOVESPA:VALE3,68.01394856
+84796,2022-11-09 10:00:00,BMFBOVESPA:VALE3,67.18730954
+84797,2022-11-10 10:00:00,BMFBOVESPA:VALE3,68.47319195
+84798,2022-11-11 10:00:00,BMFBOVESPA:VALE3,75.59146447
+84799,2022-11-14 10:00:00,BMFBOVESPA:VALE3,76.51913152
+84800,2022-11-16 10:00:00,BMFBOVESPA:VALE3,75.7200517
+84801,2022-11-17 10:00:00,BMFBOVESPA:VALE3,76.32624929
+84802,2022-11-18 10:00:00,BMFBOVESPA:VALE3,74.24128799
+84803,2022-11-21 10:00:00,BMFBOVESPA:VALE3,73.40546135
+84804,2022-11-22 10:00:00,BMFBOVESPA:VALE3,73.60752935
+84805,2022-11-23 10:00:00,BMFBOVESPA:VALE3,74.33313483
+84806,2022-11-24 10:00:00,BMFBOVESPA:VALE3,74.81074519
+84807,2022-11-25 10:00:00,BMFBOVESPA:VALE3,74.30558206
+84808,2022-11-28 10:00:00,BMFBOVESPA:VALE3,74.67297769
+84809,2022-11-29 10:00:00,BMFBOVESPA:VALE3,77.55702525
+84810,2022-11-30 10:00:00,BMFBOVESPA:VALE3,78.7235007
+84811,2022-12-01 10:00:00,BMFBOVESPA:VALE3,79.1551904
+84812,2022-12-02 10:00:00,BMFBOVESPA:VALE3,79.72465496
+84813,2022-12-05 10:00:00,BMFBOVESPA:VALE3,79.64198748
+84814,2022-12-06 10:00:00,BMFBOVESPA:VALE3,80.79928265
+84815,2022-12-07 10:00:00,BMFBOVESPA:VALE3,77.92441445
+84816,2022-12-08 10:00:00,BMFBOVESPA:VALE3,78.87964161
+84817,2022-12-09 10:00:00,BMFBOVESPA:VALE3,81.50651471
+84818,2022-12-12 10:00:00,BMFBOVESPA:VALE3,79.07252292
+84819,2022-12-13 10:00:00,BMFBOVESPA:VALE3,79.40616958
+84820,2022-12-14 10:00:00,BMFBOVESPA:VALE3,80.07894237
+84821,2022-12-15 10:00:00,BMFBOVESPA:VALE3,80.33699306
+84822,2022-12-16 10:00:00,BMFBOVESPA:VALE3,78.96379171
+84823,2022-12-19 10:00:00,BMFBOVESPA:VALE3,78.67809448
+84824,2022-12-20 10:00:00,BMFBOVESPA:VALE3,79.02830461
+84825,2022-12-21 10:00:00,BMFBOVESPA:VALE3,79.47989308
+84826,2022-12-22 10:00:00,BMFBOVESPA:VALE3,79.02830461
+84827,2022-12-23 10:00:00,BMFBOVESPA:VALE3,79.55362395
+84828,2022-12-26 10:00:00,BMFBOVESPA:VALE3,80.28169905
+84829,2022-12-27 10:00:00,BMFBOVESPA:VALE3,82.19865477
+84830,2022-12-28 10:00:00,BMFBOVESPA:VALE3,82.0143285
+84831,2022-12-29 10:00:00,BMFBOVESPA:VALE3,81.91295016
+84832,2023-01-02 10:00:00,BMFBOVESPA:VALE3,82.39219347
+84833,2023-01-03 10:00:00,BMFBOVESPA:VALE3,82.24473172
+84834,2023-01-04 10:00:00,BMFBOVESPA:VALE3,82.39219347
+84835,2023-01-05 10:00:00,BMFBOVESPA:VALE3,83.77461279
+84836,2023-01-06 10:00:00,BMFBOVESPA:VALE3,85.10172981
+84837,2023-01-09 10:00:00,BMFBOVESPA:VALE3,85.19389663
+84838,2023-01-10 10:00:00,BMFBOVESPA:VALE3,86.24453532
+84839,2023-01-11 10:00:00,BMFBOVESPA:VALE3,85.94040122
+84840,2023-01-12 10:00:00,BMFBOVESPA:VALE3,86.39198969
+84841,2023-01-13 10:00:00,BMFBOVESPA:VALE3,86.46572057
+84842,2023-01-16 10:00:00,BMFBOVESPA:VALE3,85.01878834
+84843,2023-01-17 10:00:00,BMFBOVESPA:VALE3,84.90819203
+84844,2023-01-18 10:00:00,BMFBOVESPA:VALE3,86.0233427
+84845,2023-01-19 10:00:00,BMFBOVESPA:VALE3,86.39198969
+84846,2023-01-20 10:00:00,BMFBOVESPA:VALE3,86.62239291
+84847,2023-01-23 10:00:00,BMFBOVESPA:VALE3,86.90809751
+84848,2023-01-24 10:00:00,BMFBOVESPA:VALE3,87.8297104
+84849,2023-01-25 10:00:00,BMFBOVESPA:VALE3,88.65915646
+84850,2023-01-26 10:00:00,BMFBOVESPA:VALE3,90.31806241
+84851,2023-01-27 10:00:00,BMFBOVESPA:VALE3,87.84813989
+84852,2023-01-30 10:00:00,BMFBOVESPA:VALE3,87.53479427
+84853,2023-01-31 10:00:00,BMFBOVESPA:VALE3,87.1016353
+84854,2023-02-01 10:00:00,BMFBOVESPA:VALE3,86.13393901
+84855,2023-02-02 10:00:00,BMFBOVESPA:VALE3,82.15257136
+84856,2023-02-03 10:00:00,BMFBOVESPA:VALE3,81.97746307
+84857,2023-02-06 10:00:00,BMFBOVESPA:VALE3,80.95447185
+84858,2023-02-07 10:00:00,BMFBOVESPA:VALE3,81.48900916
+84859,2023-02-08 10:00:00,BMFBOVESPA:VALE3,81.76549579
+84860,2023-02-09 10:00:00,BMFBOVESPA:VALE3,81.4613617
+84861,2023-02-10 10:00:00,BMFBOVESPA:VALE3,79.9960009
+84862,2023-02-13 10:00:00,BMFBOVESPA:VALE3,79.91305205
+84863,2023-02-14 10:00:00,BMFBOVESPA:VALE3,80.27248016
+84864,2023-02-15 10:00:00,BMFBOVESPA:VALE3,82.02354648
+84865,2023-02-16 10:00:00,BMFBOVESPA:VALE3,82.19865477
+84866,2023-02-17 10:00:00,BMFBOVESPA:VALE3,81.12958106
+84867,2023-02-22 13:00:00,BMFBOVESPA:VALE3,80.51210227
+84868,2023-02-23 10:00:00,BMFBOVESPA:VALE3,80.1342373
+84869,2023-02-24 10:00:00,BMFBOVESPA:VALE3,78.37396039
+84870,2023-02-27 10:00:00,BMFBOVESPA:VALE3,78.37396039
+84871,2023-02-28 10:00:00,BMFBOVESPA:VALE3,78.63201107
+84872,2023-03-01 10:00:00,BMFBOVESPA:VALE3,82.20786629
+84873,2023-03-02 10:00:00,BMFBOVESPA:VALE3,82.02354648
+84874,2023-03-03 10:00:00,BMFBOVESPA:VALE3,82.3000331
+84875,2023-03-06 10:00:00,BMFBOVESPA:VALE3,79.39695161
+84876,2023-03-07 10:00:00,BMFBOVESPA:VALE3,78.64122904
+84877,2023-03-08 10:00:00,BMFBOVESPA:VALE3,79.36008617
+84878,2023-03-09 10:00:00,BMFBOVESPA:VALE3,78.31866546
+84879,2023-03-10 10:00:00,BMFBOVESPA:VALE3,78.06060832
+84880,2023-03-13 10:00:00,BMFBOVESPA:VALE3,78.38317836
+84881,2023-03-14 10:00:00,BMFBOVESPA:VALE3,79.09676337
+84882,2023-03-15 10:00:00,BMFBOVESPA:VALE3,76.71387127
+84883,2023-03-16 10:00:00,BMFBOVESPA:VALE3,76.9964298
+84884,2023-03-17 10:00:00,BMFBOVESPA:VALE3,77.91944793
+84885,2023-03-20 10:00:00,BMFBOVESPA:VALE3,78.55990847
+84886,2023-03-21 10:00:00,BMFBOVESPA:VALE3,77.90060712
+84887,2023-03-22 10:00:00,BMFBOVESPA:VALE3,76.93050014
+84888,2023-03-23 10:00:00,BMFBOVESPA:VALE3,74.95261208
+84889,2023-03-24 10:00:00,BMFBOVESPA:VALE3,74.09552267
+84890,2023-03-27 10:00:00,BMFBOVESPA:VALE3,73.97308469
+84891,2023-03-28 10:00:00,BMFBOVESPA:VALE3,74.75482403
+84892,2023-03-29 10:00:00,BMFBOVESPA:VALE3,75.82853477
+84893,2023-03-30 10:00:00,BMFBOVESPA:VALE3,77.06235947
+84894,2023-03-31 10:00:00,BMFBOVESPA:VALE3,75.62132631
+84895,2023-04-03 10:00:00,BMFBOVESPA:VALE3,75.64016053
+84896,2023-04-04 10:00:00,BMFBOVESPA:VALE3,73.50215852
+84897,2023-04-05 10:00:00,BMFBOVESPA:VALE3,72.41902643
+84898,2023-04-06 10:00:00,BMFBOVESPA:VALE3,72.28716804
+84899,2023-04-10 10:00:00,BMFBOVESPA:VALE3,73.68111235
+84900,2023-04-11 10:00:00,BMFBOVESPA:VALE3,77.57096068
+84901,2023-04-12 10:00:00,BMFBOVESPA:VALE3,75.91329771
+84902,2023-04-13 10:00:00,BMFBOVESPA:VALE3,74.88668242
+84903,2023-04-14 10:00:00,BMFBOVESPA:VALE3,74.227382
+84904,2023-04-17 10:00:00,BMFBOVESPA:VALE3,73.3420455
+84905,2023-04-18 10:00:00,BMFBOVESPA:VALE3,73.97308469
+84906,2023-04-19 10:00:00,BMFBOVESPA:VALE3,71.81624186
+84907,2023-04-20 10:00:00,BMFBOVESPA:VALE3,70.31870039
+84908,2023-04-24 10:00:00,BMFBOVESPA:VALE3,67.77569433
+84909,2023-04-25 10:00:00,BMFBOVESPA:VALE3,65.92966466
+84910,2023-04-26 10:00:00,BMFBOVESPA:VALE3,66.18396197
+84911,2023-04-27 10:00:00,BMFBOVESPA:VALE3,67.58732669
+84912,2023-04-28 10:00:00,BMFBOVESPA:VALE3,68.19011219
+84913,2023-05-02 10:00:00,BMFBOVESPA:VALE3,65.49641352
+84914,2023-05-03 10:00:00,BMFBOVESPA:VALE3,64.98781231
+84915,2023-05-04 10:00:00,BMFBOVESPA:VALE3,62.97224922
+84916,2023-05-05 10:00:00,BMFBOVESPA:VALE3,65.02548735
+84917,2023-05-08 10:00:00,BMFBOVESPA:VALE3,65.90141003
+84918,2023-05-09 10:00:00,BMFBOVESPA:VALE3,66.57954467
+84919,2023-05-10 10:00:00,BMFBOVESPA:VALE3,65.3268801
+84920,2023-05-11 10:00:00,BMFBOVESPA:VALE3,64.05538037
+84921,2023-05-12 10:00:00,BMFBOVESPA:VALE3,64.12131003
+84922,2023-05-15 10:00:00,BMFBOVESPA:VALE3,65.04432157
+84923,2023-05-16 10:00:00,BMFBOVESPA:VALE3,63.70689217
+84924,2023-05-17 10:00:00,BMFBOVESPA:VALE3,65.81663955
+84925,2023-05-18 10:00:00,BMFBOVESPA:VALE3,65.91083044
+84926,2023-05-19 10:00:00,BMFBOVESPA:VALE3,65.18560036
+84927,2023-05-22 10:00:00,BMFBOVESPA:VALE3,64.14014331
+84928,2023-05-23 10:00:00,BMFBOVESPA:VALE3,62.68969069
+84929,2023-05-24 10:00:00,BMFBOVESPA:VALE3,61.26749834
+84930,2023-05-25 10:00:00,BMFBOVESPA:VALE3,61.07912316
+84931,2023-05-26 10:00:00,BMFBOVESPA:VALE3,62.47306841
+84932,2023-05-29 10:00:00,BMFBOVESPA:VALE3,62.00214224
+84933,2023-05-30 10:00:00,BMFBOVESPA:VALE3,60.54226827
+84934,2023-05-31 10:00:00,BMFBOVESPA:VALE3,60.09959954
+84935,2023-06-01 10:00:00,BMFBOVESPA:VALE3,61.37110304
+84936,2023-06-02 10:00:00,BMFBOVESPA:VALE3,63.9894507
+84937,2023-06-05 10:00:00,BMFBOVESPA:VALE3,63.46200867
+84938,2023-06-06 10:00:00,BMFBOVESPA:VALE3,63.66921713
+84939,2023-06-07 10:00:00,BMFBOVESPA:VALE3,64.67699915
+84940,2023-06-09 10:00:00,BMFBOVESPA:VALE3,64.38502775
+84941,2023-06-12 10:00:00,BMFBOVESPA:VALE3,63.21713271
+84942,2023-06-13 10:00:00,BMFBOVESPA:VALE3,63.88584694
+84943,2023-06-14 10:00:00,BMFBOVESPA:VALE3,65.00664653
+84944,2023-06-15 10:00:00,BMFBOVESPA:VALE3,65.51524774
+84945,2023-06-16 10:00:00,BMFBOVESPA:VALE3,65.6188515
+84946,2023-06-19 10:00:00,BMFBOVESPA:VALE3,65.36455513
+84947,2023-06-20 10:00:00,BMFBOVESPA:VALE3,63.67863848
+84948,2023-06-21 10:00:00,BMFBOVESPA:VALE3,63.03817794
+84949,2023-06-22 10:00:00,BMFBOVESPA:VALE3,62.69911109
+84950,2023-06-23 10:00:00,BMFBOVESPA:VALE3,62.0680719
+84951,2023-06-26 10:00:00,BMFBOVESPA:VALE3,62.19993029
+84952,2023-06-27 10:00:00,BMFBOVESPA:VALE3,62.94399459
+84953,2023-06-28 10:00:00,BMFBOVESPA:VALE3,60.95668518
+84954,2023-06-29 10:00:00,BMFBOVESPA:VALE3,61.70074948
+84955,2023-06-30 10:00:00,BMFBOVESPA:VALE3,60.48575901
+84956,2023-07-03 10:00:00,BMFBOVESPA:VALE3,62.37888412
+84957,2023-07-04 10:00:00,BMFBOVESPA:VALE3,62.0680719
+84958,2023-07-05 10:00:00,BMFBOVESPA:VALE3,61.52179565
+84959,2023-07-06 10:00:00,BMFBOVESPA:VALE3,61.07912316
+84960,2023-07-07 10:00:00,BMFBOVESPA:VALE3,61.65365404
+84961,2023-07-10 10:00:00,BMFBOVESPA:VALE3,60.71180169
+84962,2023-07-11 10:00:00,BMFBOVESPA:VALE3,62.7085315
+84963,2023-07-12 10:00:00,BMFBOVESPA:VALE3,63.15120305
+84964,2023-07-13 10:00:00,BMFBOVESPA:VALE3,64.62049083
+84965,2023-07-14 10:00:00,BMFBOVESPA:VALE3,64.62049083
+84966,2023-07-17 10:00:00,BMFBOVESPA:VALE3,63.90468022
+84967,2023-07-18 10:00:00,BMFBOVESPA:VALE3,63.49968371
+84968,2023-07-19 10:00:00,BMFBOVESPA:VALE3,63.33015029
+84969,2023-07-20 10:00:00,BMFBOVESPA:VALE3,63.47142908
+84970,2023-07-21 10:00:00,BMFBOVESPA:VALE3,63.85759231
+84971,2023-07-24 10:00:00,BMFBOVESPA:VALE3,65.78838493
+84972,2023-07-25 10:00:00,BMFBOVESPA:VALE3,67.82278977
+84973,2023-07-26 10:00:00,BMFBOVESPA:VALE3,67.58732669
+84974,2023-07-27 10:00:00,BMFBOVESPA:VALE3,66.32524077
+84975,2023-07-28 10:00:00,BMFBOVESPA:VALE3,63.69747176
+84976,2023-07-31 10:00:00,BMFBOVESPA:VALE3,65.13851245
+84977,2023-08-01 10:00:00,BMFBOVESPA:VALE3,64.2343276
+84978,2023-08-02 10:00:00,BMFBOVESPA:VALE3,63.18887055
+84979,2023-08-03 10:00:00,BMFBOVESPA:VALE3,63.58445419
+84980,2023-08-04 10:00:00,BMFBOVESPA:VALE3,63.63154304
+84981,2023-08-07 10:00:00,BMFBOVESPA:VALE3,63.95177661
+84982,2023-08-08 10:00:00,BMFBOVESPA:VALE3,63.53735875
+84983,2023-08-09 10:00:00,BMFBOVESPA:VALE3,62.96282787
+84984,2023-08-10 10:00:00,BMFBOVESPA:VALE3,62.21876451
+84985,2023-08-11 10:00:00,BMFBOVESPA:VALE3,61.70074948
+84986,2023-08-14 10:00:00,BMFBOVESPA:VALE3,60.05950448
+84987,2023-08-15 10:00:00,BMFBOVESPA:VALE3,59.46764088
+84988,2023-08-16 10:00:00,BMFBOVESPA:VALE3,59.23477496
+84989,2023-08-17 10:00:00,BMFBOVESPA:VALE3,60.06920521
+84990,2023-08-18 10:00:00,BMFBOVESPA:VALE3,59.39972222
+84991,2023-08-21 10:00:00,BMFBOVESPA:VALE3,59.38031689
+84992,2023-08-22 10:00:00,BMFBOVESPA:VALE3,60.71928577
+84993,2023-08-23 10:00:00,BMFBOVESPA:VALE3,61.16560743
+84994,2023-08-24 10:00:00,BMFBOVESPA:VALE3,60.35058349
+84995,2023-08-25 10:00:00,BMFBOVESPA:VALE3,60.22444786
+84996,2023-08-28 10:00:00,BMFBOVESPA:VALE3,61.08798417
+84997,2023-08-29 10:00:00,BMFBOVESPA:VALE3,63.03822197
+84998,2023-08-30 10:00:00,BMFBOVESPA:VALE3,63.04792658
+84999,2023-08-31 10:00:00,BMFBOVESPA:VALE3,63.14495227
+85000,2023-09-01 10:00:00,BMFBOVESPA:VALE3,66.8416651
+85001,2023-09-04 10:00:00,BMFBOVESPA:VALE3,67.33650398
+85002,2023-09-05 10:00:00,BMFBOVESPA:VALE3,67.04542012
+85003,2023-09-06 10:00:00,BMFBOVESPA:VALE3,65.9781288
+85004,2023-09-08 10:00:00,BMFBOVESPA:VALE3,64.72648392
+85005,2023-09-11 10:00:00,BMFBOVESPA:VALE3,65.65793888
+85006,2023-09-12 10:00:00,BMFBOVESPA:VALE3,65.6094304
+85007,2023-09-13 10:00:00,BMFBOVESPA:VALE3,65.35715915
+85008,2023-09-14 10:00:00,BMFBOVESPA:VALE3,68.0350969
+85009,2023-09-15 10:00:00,BMFBOVESPA:VALE3,67.47234033
+85010,2023-09-18 10:00:00,BMFBOVESPA:VALE3,66.67672172
+85011,2023-09-19 10:00:00,BMFBOVESPA:VALE3,66.80285347
+85012,2023-09-20 10:00:00,BMFBOVESPA:VALE3,67.24917611
+85013,2023-09-21 10:00:00,BMFBOVESPA:VALE3,65.4929955
+85014,2023-09-22 10:00:00,BMFBOVESPA:VALE3,65.9781288
+85015,2023-09-25 10:00:00,BMFBOVESPA:VALE3,64.61975362
+85016,2023-09-26 10:00:00,BMFBOVESPA:VALE3,63.61067636
+85017,2023-09-27 10:00:00,BMFBOVESPA:VALE3,63.74651271
+85018,2023-09-28 10:00:00,BMFBOVESPA:VALE3,64.71677931
+85019,2023-09-29 10:00:00,BMFBOVESPA:VALE3,65.57061877
+85020,2023-10-02 10:00:00,BMFBOVESPA:VALE3,64.99815759
+85021,2023-10-03 10:00:00,BMFBOVESPA:VALE3,64.60035217
+85022,2023-10-04 10:00:00,BMFBOVESPA:VALE3,63.91146385
+85023,2023-10-05 10:00:00,BMFBOVESPA:VALE3,63.94057088
+85024,2023-10-06 10:00:00,BMFBOVESPA:VALE3,64.87202585
+85025,2023-10-09 10:00:00,BMFBOVESPA:VALE3,64.406294
+85026,2023-10-10 10:00:00,BMFBOVESPA:VALE3,64.79440258
+85027,2023-10-11 10:00:00,BMFBOVESPA:VALE3,65.35715915
+85028,2023-10-13 10:00:00,BMFBOVESPA:VALE3,64.61004901
+85029,2023-10-16 10:00:00,BMFBOVESPA:VALE3,65.29894509
+85030,2023-10-17 10:00:00,BMFBOVESPA:VALE3,65.83258687
+85031,2023-10-18 10:00:00,BMFBOVESPA:VALE3,63.41662595
+85032,2023-10-19 10:00:00,BMFBOVESPA:VALE3,62.50457243
+85033,2023-10-20 10:00:00,BMFBOVESPA:VALE3,60.81631049
+85034,2023-10-23 10:00:00,BMFBOVESPA:VALE3,60.69987947
+85035,2023-10-24 10:00:00,BMFBOVESPA:VALE3,62.08736167
+85036,2023-10-25 10:00:00,BMFBOVESPA:VALE3,62.02914374
+85037,2023-10-26 10:00:00,BMFBOVESPA:VALE3,63.35841189
+85038,2023-10-27 10:00:00,BMFBOVESPA:VALE3,65.56091416
+85039,2023-10-30 10:00:00,BMFBOVESPA:VALE3,66.15277679
+85040,2023-10-31 10:00:00,BMFBOVESPA:VALE3,66.9483954
+85041,2023-11-01 10:00:00,BMFBOVESPA:VALE3,68.22914731
+85042,2023-11-03 10:00:00,BMFBOVESPA:VALE3,69.08297901
+85043,2023-11-06 10:00:00,BMFBOVESPA:VALE3,69.3740619
+85044,2023-11-07 10:00:00,BMFBOVESPA:VALE3,67.99628527
+85045,2023-11-08 10:00:00,BMFBOVESPA:VALE3,68.04479375
+85046,2023-11-09 10:00:00,BMFBOVESPA:VALE3,68.37468827
+85047,2023-11-10 10:00:00,BMFBOVESPA:VALE3,69.42257814
+85048,2023-11-13 10:00:00,BMFBOVESPA:VALE3,69.27703718
+85049,2023-11-14 10:00:00,BMFBOVESPA:VALE3,71.4213254
+85050,2023-11-16 10:00:00,BMFBOVESPA:VALE3,71.89675312
+85051,2023-11-17 10:00:00,BMFBOVESPA:VALE3,72.03259044
+85052,2023-11-20 10:00:00,BMFBOVESPA:VALE3,73.79847566
+85053,2023-11-21 10:00:00,BMFBOVESPA:VALE3,75.58377008
+85054,2023-11-22 10:00:00,BMFBOVESPA:VALE3,74.849998
+85055,2023-11-23 10:00:00,BMFBOVESPA:VALE3,74.379997
+85056,2023-11-24 10:00:00,BMFBOVESPA:VALE3,73.75
+85057,2023-11-27 10:00:00,BMFBOVESPA:VALE3,73.309998
+85058,2023-11-28 10:00:00,BMFBOVESPA:VALE3,73.470001
+85059,2023-11-29 10:00:00,BMFBOVESPA:VALE3,73.449997
+85060,2023-11-30 10:00:00,BMFBOVESPA:VALE3,73.849998
+85061,2023-12-01 10:00:00,BMFBOVESPA:VALE3,75.220001
+85062,2023-12-04 10:00:00,BMFBOVESPA:VALE3,73.529999
+85063,2023-12-05 10:00:00,BMFBOVESPA:VALE3,72.849998
+85064,2023-12-06 10:00:00,BMFBOVESPA:VALE3,72.370003
+85065,2023-12-07 10:00:00,BMFBOVESPA:VALE3,72.599998
+85066,2023-12-08 10:00:00,BMFBOVESPA:VALE3,72.800003
+85067,2023-12-11 10:00:00,BMFBOVESPA:VALE3,72.860001
+85068,2023-12-12 10:00:00,BMFBOVESPA:VALE3,72.989998
+85069,2023-12-13 10:00:00,BMFBOVESPA:VALE3,73.0
+85070,2023-12-14 10:00:00,BMFBOVESPA:VALE3,73.400002
+85071,2023-12-15 10:00:00,BMFBOVESPA:VALE3,73.860001
+85072,2023-12-18 10:00:00,BMFBOVESPA:VALE3,74.209999
+85073,2023-12-19 10:00:00,BMFBOVESPA:VALE3,74.730003
+85074,2023-12-20 10:00:00,BMFBOVESPA:VALE3,74.489998
+85075,2023-12-21 10:00:00,BMFBOVESPA:VALE3,76.970001
+85076,2023-12-22 10:00:00,BMFBOVESPA:VALE3,76.389999
+85077,2023-12-26 10:00:00,BMFBOVESPA:VALE3,76.660004
+85078,2023-12-27 10:00:00,BMFBOVESPA:VALE3,77.400002
+85079,2023-12-28 10:00:00,BMFBOVESPA:VALE3,77.199997
+85080,2024-01-02 10:00:00,BMFBOVESPA:VALE3,77.050003
+85081,2024-01-03 10:00:00,BMFBOVESPA:VALE3,76.650002
+85082,2024-01-04 10:00:00,BMFBOVESPA:VALE3,75.620003
+85083,2024-01-05 10:00:00,BMFBOVESPA:VALE3,74.650002
+85084,2024-01-08 10:00:00,BMFBOVESPA:VALE3,74.269997
+85085,2024-01-09 10:00:00,BMFBOVESPA:VALE3,73.330002
+85086,2024-01-10 10:00:00,BMFBOVESPA:VALE3,72.230003
+85087,2024-01-11 10:00:00,BMFBOVESPA:VALE3,72.610001
+85088,2024-01-12 10:00:00,BMFBOVESPA:VALE3,71.690002
+85089,2024-01-15 10:00:00,BMFBOVESPA:VALE3,71.550003
+85090,2024-01-16 10:00:00,BMFBOVESPA:VALE3,70.620003
+85091,2024-01-17 10:00:00,BMFBOVESPA:VALE3,69.449997
+85092,2024-01-18 10:00:00,BMFBOVESPA:VALE3,69.0
+85093,2024-01-19 10:00:00,BMFBOVESPA:VALE3,68.099998
+85094,2024-01-22 10:00:00,BMFBOVESPA:VALE3,67.800003
+85095,2024-01-23 10:00:00,BMFBOVESPA:VALE3,69.199997
+85096,2024-01-24 10:00:00,BMFBOVESPA:VALE3,69.900002
+85097,2024-01-25 10:00:00,BMFBOVESPA:VALE3,68.360001
+85098,2024-01-26 10:00:00,BMFBOVESPA:VALE3,69.5
+85099,2012-05-29 10:00:00,BMFBOVESPA:TAEE11,16.91211386
+85100,2012-05-30 10:00:00,BMFBOVESPA:TAEE11,15.75021291
+85101,2012-05-31 10:00:00,BMFBOVESPA:TAEE11,14.20101164
+85102,2012-06-01 10:00:00,BMFBOVESPA:TAEE11,16.00583164
+85103,2012-06-04 10:00:00,BMFBOVESPA:TAEE11,16.26661334
+85104,2012-06-05 10:00:00,BMFBOVESPA:TAEE11,16.64875042
+85105,2012-06-06 10:00:00,BMFBOVESPA:TAEE11,16.52481354
+85106,2012-06-08 10:00:00,BMFBOVESPA:TAEE11,16.65391365
+85107,2012-06-11 10:00:00,BMFBOVESPA:TAEE11,16.75202896
+85108,2012-06-12 10:00:00,BMFBOVESPA:TAEE11,16.78043124
+85109,2012-06-13 10:00:00,BMFBOVESPA:TAEE11,16.90953134
+85110,2012-06-14 10:00:00,BMFBOVESPA:TAEE11,17.03605073
+85111,2012-06-15 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+85112,2012-06-19 10:00:00,BMFBOVESPA:TAEE11,17.06703348
+85113,2012-06-20 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+85114,2012-06-21 10:00:00,BMFBOVESPA:TAEE11,17.07994451
+85115,2012-06-25 10:00:00,BMFBOVESPA:TAEE11,15.49201269
+85116,2012-06-26 10:00:00,BMFBOVESPA:TAEE11,17.22195335
+85117,2012-06-28 10:00:00,BMFBOVESPA:TAEE11,17.42851428
+85118,2012-06-29 10:00:00,BMFBOVESPA:TAEE11,17.17031408
+85119,2012-07-02 10:00:00,BMFBOVESPA:TAEE11,17.17031408
+85120,2012-07-03 10:00:00,BMFBOVESPA:TAEE11,17.17031408
+85121,2012-07-04 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+85122,2012-07-06 10:00:00,BMFBOVESPA:TAEE11,17.03863145
+85123,2012-07-10 10:00:00,BMFBOVESPA:TAEE11,17.03863145
+85124,2012-07-11 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+85125,2012-07-12 10:00:00,BMFBOVESPA:TAEE11,16.83465302
+85126,2012-07-13 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+85127,2012-07-16 10:00:00,BMFBOVESPA:TAEE11,17.66089499
+85128,2012-07-17 10:00:00,BMFBOVESPA:TAEE11,17.42593177
+85129,2012-07-18 10:00:00,BMFBOVESPA:TAEE11,17.39494903
+85130,2012-07-19 10:00:00,BMFBOVESPA:TAEE11,17.29683166
+85131,2012-07-20 10:00:00,BMFBOVESPA:TAEE11,17.95782549
+85132,2012-07-23 10:00:00,BMFBOVESPA:TAEE11,18.19020414
+85133,2012-07-24 10:00:00,BMFBOVESPA:TAEE11,18.26766498
+85134,2012-07-25 10:00:00,BMFBOVESPA:TAEE11,18.3270518
+85135,2012-07-26 10:00:00,BMFBOVESPA:TAEE11,18.32188676
+85136,2012-07-27 10:00:00,BMFBOVESPA:TAEE11,18.25475418
+85137,2012-07-30 10:00:00,BMFBOVESPA:TAEE11,18.45873262
+85138,2012-07-31 10:00:00,BMFBOVESPA:TAEE11,18.33221502
+85139,2012-08-01 10:00:00,BMFBOVESPA:TAEE11,18.33221502
+85140,2012-08-02 10:00:00,BMFBOVESPA:TAEE11,18.07401482
+85141,2012-08-03 10:00:00,BMFBOVESPA:TAEE11,17.6867145
+85142,2012-08-06 10:00:00,BMFBOVESPA:TAEE11,18.2005324
+85143,2012-08-07 10:00:00,BMFBOVESPA:TAEE11,18.30381275
+85144,2012-08-08 10:00:00,BMFBOVESPA:TAEE11,17.97073422
+85145,2012-08-09 10:00:00,BMFBOVESPA:TAEE11,18.20569744
+85146,2012-08-10 10:00:00,BMFBOVESPA:TAEE11,18.31155849
+85147,2012-08-13 10:00:00,BMFBOVESPA:TAEE11,18.15147565
+85148,2012-08-14 10:00:00,BMFBOVESPA:TAEE11,18.22893442
+85149,2012-08-15 10:00:00,BMFBOVESPA:TAEE11,18.46131513
+85150,2012-08-16 10:00:00,BMFBOVESPA:TAEE11,18.5129544
+85151,2012-08-17 10:00:00,BMFBOVESPA:TAEE11,18.79697619
+85152,2012-08-20 10:00:00,BMFBOVESPA:TAEE11,18.79697619
+85153,2012-08-21 10:00:00,BMFBOVESPA:TAEE11,18.72209786
+85154,2012-08-22 10:00:00,BMFBOVESPA:TAEE11,18.84861545
+85155,2012-08-23 10:00:00,BMFBOVESPA:TAEE11,18.84861545
+85156,2012-08-24 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+85157,2012-08-27 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+85158,2012-08-28 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+85159,2012-08-29 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+85160,2012-08-30 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+85161,2012-08-31 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+85162,2012-09-03 10:00:00,BMFBOVESPA:TAEE11,18.46131513
+85163,2012-09-04 10:00:00,BMFBOVESPA:TAEE11,18.33221502
+85164,2012-09-05 10:00:00,BMFBOVESPA:TAEE11,18.07401482
+85165,2012-09-06 10:00:00,BMFBOVESPA:TAEE11,18.17729541
+85166,2012-09-10 10:00:00,BMFBOVESPA:TAEE11,18.59041524
+85167,2012-09-11 10:00:00,BMFBOVESPA:TAEE11,18.11274536
+85168,2012-09-12 10:00:00,BMFBOVESPA:TAEE11,17.8158146
+85169,2012-09-13 10:00:00,BMFBOVESPA:TAEE11,18.02237554
+85170,2012-09-14 10:00:00,BMFBOVESPA:TAEE11,18.12565409
+85171,2012-09-17 10:00:00,BMFBOVESPA:TAEE11,18.45356938
+85172,2012-09-18 10:00:00,BMFBOVESPA:TAEE11,18.38385429
+85173,2012-09-19 10:00:00,BMFBOVESPA:TAEE11,18.41225658
+85174,2012-09-20 10:00:00,BMFBOVESPA:TAEE11,18.3270518
+85175,2012-09-21 10:00:00,BMFBOVESPA:TAEE11,17.94491471
+85176,2012-09-24 10:00:00,BMFBOVESPA:TAEE11,18.33221502
+85177,2012-09-25 10:00:00,BMFBOVESPA:TAEE11,18.20311492
+85178,2012-09-26 10:00:00,BMFBOVESPA:TAEE11,18.07401482
+85179,2012-09-27 10:00:00,BMFBOVESPA:TAEE11,18.5129544
+85180,2012-09-28 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+85181,2012-10-01 10:00:00,BMFBOVESPA:TAEE11,18.58266949
+85182,2012-10-02 10:00:00,BMFBOVESPA:TAEE11,18.59041524
+85183,2012-10-03 10:00:00,BMFBOVESPA:TAEE11,18.58525201
+85184,2012-10-04 10:00:00,BMFBOVESPA:TAEE11,18.53877597
+85185,2012-10-05 10:00:00,BMFBOVESPA:TAEE11,18.51037369
+85186,2012-10-08 10:00:00,BMFBOVESPA:TAEE11,18.43291285
+85187,2012-10-09 10:00:00,BMFBOVESPA:TAEE11,18.20311492
+85188,2012-10-10 10:00:00,BMFBOVESPA:TAEE11,18.21602571
+85189,2012-10-11 10:00:00,BMFBOVESPA:TAEE11,17.99913649
+85190,2012-10-15 10:00:00,BMFBOVESPA:TAEE11,18.2005324
+85191,2012-10-16 10:00:00,BMFBOVESPA:TAEE11,18.20311492
+85192,2012-10-17 10:00:00,BMFBOVESPA:TAEE11,18.07401482
+85193,2012-10-18 10:00:00,BMFBOVESPA:TAEE11,17.94233219
+85194,2012-10-19 10:00:00,BMFBOVESPA:TAEE11,17.73319054
+85195,2012-10-22 09:00:00,BMFBOVESPA:TAEE11,17.77708405
+85196,2012-10-23 09:00:00,BMFBOVESPA:TAEE11,17.62216445
+85197,2012-10-24 09:00:00,BMFBOVESPA:TAEE11,17.55761439
+85198,2012-10-25 09:00:00,BMFBOVESPA:TAEE11,17.37687502
+85199,2012-10-26 09:00:00,BMFBOVESPA:TAEE11,17.42851428
+85200,2012-10-29 09:00:00,BMFBOVESPA:TAEE11,17.60925366
+85201,2012-10-30 09:00:00,BMFBOVESPA:TAEE11,17.54470361
+85202,2012-10-31 09:00:00,BMFBOVESPA:TAEE11,17.29941418
+85203,2012-11-01 09:00:00,BMFBOVESPA:TAEE11,17.23486413
+85204,2012-11-05 09:00:00,BMFBOVESPA:TAEE11,17.27359468
+85205,2012-11-06 09:00:00,BMFBOVESPA:TAEE11,17.26068363
+85206,2012-11-07 09:00:00,BMFBOVESPA:TAEE11,17.29683166
+85207,2012-11-08 09:00:00,BMFBOVESPA:TAEE11,17.19613358
+85208,2012-11-09 09:00:00,BMFBOVESPA:TAEE11,17.17031408
+85209,2012-11-12 09:00:00,BMFBOVESPA:TAEE11,17.22195335
+85210,2012-11-13 09:00:00,BMFBOVESPA:TAEE11,17.04121397
+85211,2012-11-14 09:00:00,BMFBOVESPA:TAEE11,17.04121397
+85212,2012-11-16 09:00:00,BMFBOVESPA:TAEE11,17.24777491
+85213,2012-11-19 09:00:00,BMFBOVESPA:TAEE11,16.78559627
+85214,2012-11-21 09:00:00,BMFBOVESPA:TAEE11,17.22195335
+85215,2012-11-22 09:00:00,BMFBOVESPA:TAEE11,16.93793337
+85216,2012-11-23 09:00:00,BMFBOVESPA:TAEE11,16.84756381
+85217,2012-11-26 09:00:00,BMFBOVESPA:TAEE11,16.78301376
+85218,2012-11-27 09:00:00,BMFBOVESPA:TAEE11,16.78301376
+85219,2012-11-28 09:00:00,BMFBOVESPA:TAEE11,17.04121397
+85220,2012-11-29 09:00:00,BMFBOVESPA:TAEE11,17.04121397
+85221,2012-11-30 09:00:00,BMFBOVESPA:TAEE11,17.29941418
+85222,2012-12-03 09:00:00,BMFBOVESPA:TAEE11,16.84756381
+85223,2012-12-04 09:00:00,BMFBOVESPA:TAEE11,17.95782549
+85224,2012-12-05 09:00:00,BMFBOVESPA:TAEE11,17.72463448
+85225,2012-12-06 09:00:00,BMFBOVESPA:TAEE11,17.63167388
+85226,2012-12-07 09:00:00,BMFBOVESPA:TAEE11,17.70914247
+85227,2012-12-10 09:00:00,BMFBOVESPA:TAEE11,17.39926967
+85228,2012-12-11 09:00:00,BMFBOVESPA:TAEE11,17.43025757
+85229,2012-12-12 09:00:00,BMFBOVESPA:TAEE11,17.00418538
+85230,2012-12-13 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+85231,2012-12-14 09:00:00,BMFBOVESPA:TAEE11,17.08165165
+85232,2012-12-17 09:00:00,BMFBOVESPA:TAEE11,17.27532117
+85233,2012-12-18 09:00:00,BMFBOVESPA:TAEE11,17.02742496
+85234,2012-12-19 09:00:00,BMFBOVESPA:TAEE11,16.64783268
+85235,2012-12-20 09:00:00,BMFBOVESPA:TAEE11,16.61684632
+85236,2012-12-21 09:00:00,BMFBOVESPA:TAEE11,16.65557946
+85237,2012-12-26 09:00:00,BMFBOVESPA:TAEE11,16.67882058
+85238,2012-12-27 09:00:00,BMFBOVESPA:TAEE11,16.68656736
+85239,2012-12-28 09:00:00,BMFBOVESPA:TAEE11,16.88798211
+85240,2013-01-02 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+85241,2013-01-03 09:00:00,BMFBOVESPA:TAEE11,17.08165165
+85242,2013-01-04 09:00:00,BMFBOVESPA:TAEE11,17.70139491
+85243,2013-01-07 09:00:00,BMFBOVESPA:TAEE11,18.12746787
+85244,2013-01-08 09:00:00,BMFBOVESPA:TAEE11,17.80984985
+85245,2013-01-09 09:00:00,BMFBOVESPA:TAEE11,17.78660873
+85246,2013-01-10 09:00:00,BMFBOVESPA:TAEE11,17.74012882
+85247,2013-01-11 09:00:00,BMFBOVESPA:TAEE11,17.72463448
+85248,2013-01-14 09:00:00,BMFBOVESPA:TAEE11,17.66266023
+85249,2013-01-15 09:00:00,BMFBOVESPA:TAEE11,17.66266023
+85250,2013-01-16 09:00:00,BMFBOVESPA:TAEE11,17.50772538
+85251,2013-01-17 09:00:00,BMFBOVESPA:TAEE11,17.66266023
+85252,2013-01-18 09:00:00,BMFBOVESPA:TAEE11,18.20493569
+85253,2013-01-21 09:00:00,BMFBOVESPA:TAEE11,17.97253303
+85254,2013-01-22 09:00:00,BMFBOVESPA:TAEE11,18.25916315
+85255,2013-01-23 09:00:00,BMFBOVESPA:TAEE11,18.42184633
+85256,2013-01-24 09:00:00,BMFBOVESPA:TAEE11,17.93379835
+85257,2013-01-28 09:00:00,BMFBOVESPA:TAEE11,17.58519397
+85258,2013-01-29 09:00:00,BMFBOVESPA:TAEE11,17.27532117
+85259,2013-01-30 09:00:00,BMFBOVESPA:TAEE11,17.65491499
+85260,2013-01-31 09:00:00,BMFBOVESPA:TAEE11,18.20493569
+85261,2013-02-01 09:00:00,BMFBOVESPA:TAEE11,18.19718891
+85262,2013-02-04 09:00:00,BMFBOVESPA:TAEE11,17.82534341
+85263,2013-02-05 09:00:00,BMFBOVESPA:TAEE11,18.20493569
+85264,2013-02-06 09:00:00,BMFBOVESPA:TAEE11,18.12746787
+85265,2013-02-07 09:00:00,BMFBOVESPA:TAEE11,18.12746787
+85266,2013-02-08 09:00:00,BMFBOVESPA:TAEE11,17.74012882
+85267,2013-02-13 09:00:00,BMFBOVESPA:TAEE11,17.81759663
+85268,2013-02-14 09:00:00,BMFBOVESPA:TAEE11,17.93379835
+85269,2013-02-15 09:00:00,BMFBOVESPA:TAEE11,17.77886349
+85270,2013-02-18 10:00:00,BMFBOVESPA:TAEE11,17.78660873
+85271,2013-02-19 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+85272,2013-02-20 10:00:00,BMFBOVESPA:TAEE11,17.63942066
+85273,2013-02-21 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+85274,2013-02-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+85275,2013-02-25 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+85276,2013-02-26 10:00:00,BMFBOVESPA:TAEE11,18.01126615
+85277,2013-02-27 10:00:00,BMFBOVESPA:TAEE11,18.12746787
+85278,2013-02-28 10:00:00,BMFBOVESPA:TAEE11,18.01126615
+85279,2013-03-01 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+85280,2013-03-04 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+85281,2013-03-05 10:00:00,BMFBOVESPA:TAEE11,17.87957088
+85282,2013-03-06 10:00:00,BMFBOVESPA:TAEE11,17.83309019
+85283,2013-03-07 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+85284,2013-03-08 10:00:00,BMFBOVESPA:TAEE11,17.86407654
+85285,2013-03-11 10:00:00,BMFBOVESPA:TAEE11,17.89506444
+85286,2013-03-12 10:00:00,BMFBOVESPA:TAEE11,18.04999928
+85287,2013-03-13 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+85288,2013-03-14 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+85289,2013-03-15 10:00:00,BMFBOVESPA:TAEE11,16.97319748
+85290,2013-03-18 10:00:00,BMFBOVESPA:TAEE11,17.21334693
+85291,2013-03-19 10:00:00,BMFBOVESPA:TAEE11,17.06615963
+85292,2013-03-20 10:00:00,BMFBOVESPA:TAEE11,16.62459155
+85293,2013-03-21 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+85294,2013-03-22 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+85295,2013-03-25 10:00:00,BMFBOVESPA:TAEE11,17.07390641
+85296,2013-03-26 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+85297,2013-03-27 10:00:00,BMFBOVESPA:TAEE11,17.21334693
+85298,2013-03-28 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+85299,2013-04-01 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+85300,2013-04-02 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+85301,2013-04-03 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+85302,2013-04-04 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+85303,2013-04-05 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+85304,2013-04-08 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+85305,2013-04-09 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+85306,2013-04-10 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+85307,2013-04-11 10:00:00,BMFBOVESPA:TAEE11,17.70914247
+85308,2013-04-12 10:00:00,BMFBOVESPA:TAEE11,17.70914247
+85309,2013-04-15 10:00:00,BMFBOVESPA:TAEE11,17.52321972
+85310,2013-04-16 10:00:00,BMFBOVESPA:TAEE11,17.5929392
+85311,2013-04-17 10:00:00,BMFBOVESPA:TAEE11,17.52321972
+85312,2013-04-18 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+85313,2013-04-19 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+85314,2013-04-22 10:00:00,BMFBOVESPA:TAEE11,17.21334693
+85315,2013-04-23 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+85316,2013-04-24 10:00:00,BMFBOVESPA:TAEE11,17.25982916
+85317,2013-04-25 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+85318,2013-04-26 10:00:00,BMFBOVESPA:TAEE11,17.29081551
+85319,2013-04-29 10:00:00,BMFBOVESPA:TAEE11,17.70139491
+85320,2013-04-30 10:00:00,BMFBOVESPA:TAEE11,17.83309019
+85321,2013-05-02 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+85322,2013-05-03 10:00:00,BMFBOVESPA:TAEE11,17.00418538
+85323,2013-05-06 10:00:00,BMFBOVESPA:TAEE11,16.82600787
+85324,2013-05-07 10:00:00,BMFBOVESPA:TAEE11,16.91122324
+85325,2013-05-08 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+85326,2013-05-09 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+85327,2013-05-10 10:00:00,BMFBOVESPA:TAEE11,16.81826109
+85328,2013-05-13 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+85329,2013-05-14 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+85330,2013-05-15 10:00:00,BMFBOVESPA:TAEE11,16.74079482
+85331,2013-05-16 10:00:00,BMFBOVESPA:TAEE11,17.56969963
+85332,2013-05-17 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+85333,2013-05-20 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+85334,2013-05-21 10:00:00,BMFBOVESPA:TAEE11,17.41476401
+85335,2013-05-22 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+85336,2013-05-23 10:00:00,BMFBOVESPA:TAEE11,17.60068598
+85337,2013-05-24 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+85338,2013-05-27 10:00:00,BMFBOVESPA:TAEE11,17.89506444
+85339,2013-05-28 10:00:00,BMFBOVESPA:TAEE11,18.11197354
+85340,2013-05-29 10:00:00,BMFBOVESPA:TAEE11,18.11197354
+85341,2013-05-31 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+85342,2013-06-03 10:00:00,BMFBOVESPA:TAEE11,18.04225405
+85343,2013-06-04 10:00:00,BMFBOVESPA:TAEE11,18.20493569
+85344,2013-06-05 10:00:00,BMFBOVESPA:TAEE11,17.96478625
+85345,2013-06-06 10:00:00,BMFBOVESPA:TAEE11,17.80210307
+85346,2013-06-07 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+85347,2013-06-10 10:00:00,BMFBOVESPA:TAEE11,17.65491499
+85348,2013-06-11 10:00:00,BMFBOVESPA:TAEE11,17.42251079
+85349,2013-06-12 10:00:00,BMFBOVESPA:TAEE11,17.57744719
+85350,2013-06-13 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+85351,2013-06-14 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+85352,2013-06-17 10:00:00,BMFBOVESPA:TAEE11,17.56195285
+85353,2013-06-18 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+85354,2013-06-19 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+85355,2013-06-20 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+85356,2013-06-21 10:00:00,BMFBOVESPA:TAEE11,16.33796143
+85357,2013-06-24 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+85358,2013-06-25 10:00:00,BMFBOVESPA:TAEE11,16.50838984
+85359,2013-06-26 10:00:00,BMFBOVESPA:TAEE11,16.27598718
+85360,2013-06-27 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+85361,2013-06-28 10:00:00,BMFBOVESPA:TAEE11,16.55487208
+85362,2013-07-01 10:00:00,BMFBOVESPA:TAEE11,16.65557946
+85363,2013-07-02 10:00:00,BMFBOVESPA:TAEE11,16.52388418
+85364,2013-07-03 10:00:00,BMFBOVESPA:TAEE11,16.77178118
+85365,2013-07-04 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+85366,2013-07-05 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+85367,2013-07-08 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+85368,2013-07-10 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+85369,2013-07-11 10:00:00,BMFBOVESPA:TAEE11,17.12813388
+85370,2013-07-12 10:00:00,BMFBOVESPA:TAEE11,17.01193061
+85371,2013-07-15 10:00:00,BMFBOVESPA:TAEE11,17.15912023
+85372,2013-07-16 10:00:00,BMFBOVESPA:TAEE11,17.14362589
+85373,2013-07-17 10:00:00,BMFBOVESPA:TAEE11,16.9654507
+85374,2013-07-18 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+85375,2013-07-19 10:00:00,BMFBOVESPA:TAEE11,17.42251079
+85376,2013-07-22 10:00:00,BMFBOVESPA:TAEE11,17.36053654
+85377,2013-07-23 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+85378,2013-07-24 10:00:00,BMFBOVESPA:TAEE11,17.67040701
+85379,2013-07-25 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+85380,2013-07-26 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+85381,2013-07-29 10:00:00,BMFBOVESPA:TAEE11,17.75562238
+85382,2013-07-30 10:00:00,BMFBOVESPA:TAEE11,17.84858453
+85383,2013-07-31 10:00:00,BMFBOVESPA:TAEE11,17.68590135
+85384,2013-08-01 10:00:00,BMFBOVESPA:TAEE11,17.88731766
+85385,2013-08-02 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+85386,2013-08-05 10:00:00,BMFBOVESPA:TAEE11,17.70914247
+85387,2013-08-06 10:00:00,BMFBOVESPA:TAEE11,17.51547293
+85388,2013-08-07 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+85389,2013-08-08 10:00:00,BMFBOVESPA:TAEE11,17.71688925
+85390,2013-08-09 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+85391,2013-08-12 10:00:00,BMFBOVESPA:TAEE11,17.60068598
+85392,2013-08-13 10:00:00,BMFBOVESPA:TAEE11,17.85632976
+85393,2013-08-14 10:00:00,BMFBOVESPA:TAEE11,18.15070821
+85394,2013-08-15 10:00:00,BMFBOVESPA:TAEE11,17.94154513
+85395,2013-08-16 10:00:00,BMFBOVESPA:TAEE11,17.93379835
+85396,2013-08-19 10:00:00,BMFBOVESPA:TAEE11,17.89506444
+85397,2013-08-20 10:00:00,BMFBOVESPA:TAEE11,17.96478625
+85398,2013-08-21 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+85399,2013-08-22 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+85400,2013-08-23 10:00:00,BMFBOVESPA:TAEE11,17.80210307
+85401,2013-08-26 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+85402,2013-08-27 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+85403,2013-08-28 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+85404,2013-08-29 10:00:00,BMFBOVESPA:TAEE11,17.13588066
+85405,2013-08-30 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+85406,2013-09-02 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+85407,2013-09-03 10:00:00,BMFBOVESPA:TAEE11,16.75628683
+85408,2013-09-04 10:00:00,BMFBOVESPA:TAEE11,16.70205937
+85409,2013-09-05 10:00:00,BMFBOVESPA:TAEE11,16.93446435
+85410,2013-09-06 10:00:00,BMFBOVESPA:TAEE11,16.9964386
+85411,2013-09-09 10:00:00,BMFBOVESPA:TAEE11,17.38377766
+85412,2013-09-10 10:00:00,BMFBOVESPA:TAEE11,17.56969963
+85413,2013-09-11 10:00:00,BMFBOVESPA:TAEE11,17.29856229
+85414,2013-09-12 10:00:00,BMFBOVESPA:TAEE11,16.82600787
+85415,2013-09-13 10:00:00,BMFBOVESPA:TAEE11,16.86474255
+85416,2013-09-16 10:00:00,BMFBOVESPA:TAEE11,17.29856229
+85417,2013-09-17 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+85418,2013-09-18 10:00:00,BMFBOVESPA:TAEE11,17.21334693
+85419,2013-09-19 10:00:00,BMFBOVESPA:TAEE11,17.12038632
+85420,2013-09-20 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+85421,2013-09-23 10:00:00,BMFBOVESPA:TAEE11,16.89572889
+85422,2013-09-24 10:00:00,BMFBOVESPA:TAEE11,16.89572889
+85423,2013-09-25 10:00:00,BMFBOVESPA:TAEE11,16.93446435
+85424,2013-09-26 10:00:00,BMFBOVESPA:TAEE11,16.94995637
+85425,2013-09-27 10:00:00,BMFBOVESPA:TAEE11,16.85699576
+85426,2013-09-30 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+85427,2013-10-01 10:00:00,BMFBOVESPA:TAEE11,16.65557946
+85428,2013-10-02 10:00:00,BMFBOVESPA:TAEE11,16.7485416
+85429,2013-10-03 10:00:00,BMFBOVESPA:TAEE11,16.66332624
+85430,2013-10-04 10:00:00,BMFBOVESPA:TAEE11,16.77178118
+85431,2013-10-07 10:00:00,BMFBOVESPA:TAEE11,16.81826109
+85432,2013-10-08 10:00:00,BMFBOVESPA:TAEE11,16.98094426
+85433,2013-10-09 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+85434,2013-10-10 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+85435,2013-10-11 10:00:00,BMFBOVESPA:TAEE11,17.36053654
+85436,2013-10-14 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+85437,2013-10-15 10:00:00,BMFBOVESPA:TAEE11,17.79435551
+85438,2013-10-16 10:00:00,BMFBOVESPA:TAEE11,17.70139491
+85439,2013-10-17 10:00:00,BMFBOVESPA:TAEE11,17.45349869
+85440,2013-10-18 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+85441,2013-10-21 09:00:00,BMFBOVESPA:TAEE11,17.6239271
+85442,2013-10-22 09:00:00,BMFBOVESPA:TAEE11,17.27532117
+85443,2013-10-23 09:00:00,BMFBOVESPA:TAEE11,17.06615963
+85444,2013-10-24 09:00:00,BMFBOVESPA:TAEE11,17.15912023
+85445,2013-10-25 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+85446,2013-10-28 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+85447,2013-10-29 09:00:00,BMFBOVESPA:TAEE11,16.75628683
+85448,2013-10-30 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+85449,2013-10-31 09:00:00,BMFBOVESPA:TAEE11,16.84924898
+85450,2013-11-01 09:00:00,BMFBOVESPA:TAEE11,16.60909954
+85451,2013-11-04 09:00:00,BMFBOVESPA:TAEE11,16.57811164
+85452,2013-11-05 09:00:00,BMFBOVESPA:TAEE11,16.77178118
+85453,2013-11-06 09:00:00,BMFBOVESPA:TAEE11,16.5471253
+85454,2013-11-07 09:00:00,BMFBOVESPA:TAEE11,16.46965671
+85455,2013-11-08 09:00:00,BMFBOVESPA:TAEE11,16.113304
+85456,2013-11-11 09:00:00,BMFBOVESPA:TAEE11,15.95062237
+85457,2013-11-12 09:00:00,BMFBOVESPA:TAEE11,15.57103009
+85458,2013-11-13 09:00:00,BMFBOVESPA:TAEE11,16.18302503
+85459,2013-11-14 09:00:00,BMFBOVESPA:TAEE11,16.50838984
+85460,2013-11-18 09:00:00,BMFBOVESPA:TAEE11,16.69431259
+85461,2013-11-19 09:00:00,BMFBOVESPA:TAEE11,16.57811164
+85462,2013-11-21 09:00:00,BMFBOVESPA:TAEE11,16.34570821
+85463,2013-11-22 09:00:00,BMFBOVESPA:TAEE11,16.25274683
+85464,2013-11-25 09:00:00,BMFBOVESPA:TAEE11,16.56261731
+85465,2013-11-26 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+85466,2013-11-27 09:00:00,BMFBOVESPA:TAEE11,16.60909954
+85467,2013-11-28 09:00:00,BMFBOVESPA:TAEE11,16.27598718
+85468,2013-11-29 09:00:00,BMFBOVESPA:TAEE11,16.82600787
+85469,2013-12-02 09:00:00,BMFBOVESPA:TAEE11,16.56261731
+85470,2013-12-03 09:00:00,BMFBOVESPA:TAEE11,16.53937774
+85471,2013-12-04 09:00:00,BMFBOVESPA:TAEE11,16.113304
+85472,2013-12-05 09:00:00,BMFBOVESPA:TAEE11,16.03583774
+85473,2013-12-06 09:00:00,BMFBOVESPA:TAEE11,15.98160872
+85474,2013-12-09 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+85475,2013-12-10 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+85476,2013-12-11 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+85477,2013-12-12 09:00:00,BMFBOVESPA:TAEE11,15.80343353
+85478,2013-12-13 09:00:00,BMFBOVESPA:TAEE11,14.68789627
+85479,2013-12-16 09:00:00,BMFBOVESPA:TAEE11,14.71888417
+85480,2013-12-17 09:00:00,BMFBOVESPA:TAEE11,14.56394777
+85481,2013-12-18 09:00:00,BMFBOVESPA:TAEE11,14.23858297
+85482,2013-12-19 09:00:00,BMFBOVESPA:TAEE11,14.13787558
+85483,2013-12-20 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+85484,2013-12-23 09:00:00,BMFBOVESPA:TAEE11,14.01392709
+85485,2013-12-26 09:00:00,BMFBOVESPA:TAEE11,14.19210305
+85486,2013-12-27 09:00:00,BMFBOVESPA:TAEE11,14.15336915
+85487,2013-12-30 09:00:00,BMFBOVESPA:TAEE11,14.09914246
+85488,2014-01-02 09:00:00,BMFBOVESPA:TAEE11,14.06040777
+85489,2014-01-03 09:00:00,BMFBOVESPA:TAEE11,14.39351936
+85490,2014-01-06 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+85491,2014-01-07 09:00:00,BMFBOVESPA:TAEE11,14.09914246
+85492,2014-01-08 09:00:00,BMFBOVESPA:TAEE11,14.05266022
+85493,2014-01-09 09:00:00,BMFBOVESPA:TAEE11,13.94420606
+85494,2014-01-10 09:00:00,BMFBOVESPA:TAEE11,13.86673825
+85495,2014-01-13 09:00:00,BMFBOVESPA:TAEE11,13.86673825
+85496,2014-01-14 09:00:00,BMFBOVESPA:TAEE11,13.94420606
+85497,2014-01-15 09:00:00,BMFBOVESPA:TAEE11,13.90547292
+85498,2014-01-16 09:00:00,BMFBOVESPA:TAEE11,13.90547292
+85499,2014-01-17 09:00:00,BMFBOVESPA:TAEE11,13.86673825
+85500,2014-01-20 09:00:00,BMFBOVESPA:TAEE11,13.51813387
+85501,2014-01-21 09:00:00,BMFBOVESPA:TAEE11,13.54137343
+85502,2014-01-22 09:00:00,BMFBOVESPA:TAEE11,13.39418537
+85503,2014-01-23 09:00:00,BMFBOVESPA:TAEE11,13.05332623
+85504,2014-01-24 09:00:00,BMFBOVESPA:TAEE11,13.47939919
+85505,2014-01-27 09:00:00,BMFBOVESPA:TAEE11,14.02167387
+85506,2014-01-28 09:00:00,BMFBOVESPA:TAEE11,14.38577258
+85507,2014-01-29 09:00:00,BMFBOVESPA:TAEE11,14.2850652
+85508,2014-01-30 09:00:00,BMFBOVESPA:TAEE11,13.85124391
+85509,2014-01-31 09:00:00,BMFBOVESPA:TAEE11,13.72729541
+85510,2014-02-03 09:00:00,BMFBOVESPA:TAEE11,13.62658803
+85511,2014-02-04 09:00:00,BMFBOVESPA:TAEE11,13.556867
+85512,2014-02-05 09:00:00,BMFBOVESPA:TAEE11,13.47165163
+85513,2014-02-06 09:00:00,BMFBOVESPA:TAEE11,13.51813387
+85514,2014-02-07 09:00:00,BMFBOVESPA:TAEE11,13.51813387
+85515,2014-02-10 09:00:00,BMFBOVESPA:TAEE11,13.47939919
+85516,2014-02-11 09:00:00,BMFBOVESPA:TAEE11,13.44841284
+85517,2014-02-12 09:00:00,BMFBOVESPA:TAEE11,13.41742494
+85518,2014-02-13 09:00:00,BMFBOVESPA:TAEE11,13.16178116
+85519,2014-02-14 09:00:00,BMFBOVESPA:TAEE11,13.47939919
+85520,2014-02-17 10:00:00,BMFBOVESPA:TAEE11,13.32446434
+85521,2014-02-18 10:00:00,BMFBOVESPA:TAEE11,13.30897001
+85522,2014-02-19 10:00:00,BMFBOVESPA:TAEE11,13.40967738
+85523,2014-02-20 10:00:00,BMFBOVESPA:TAEE11,13.39418537
+85524,2014-02-21 10:00:00,BMFBOVESPA:TAEE11,13.51813387
+85525,2014-02-24 10:00:00,BMFBOVESPA:TAEE11,13.5258791
+85526,2014-02-25 10:00:00,BMFBOVESPA:TAEE11,13.4019306
+85527,2014-02-26 10:00:00,BMFBOVESPA:TAEE11,13.59560013
+85528,2014-02-27 10:00:00,BMFBOVESPA:TAEE11,13.84349868
+85529,2014-02-28 10:00:00,BMFBOVESPA:TAEE11,13.97519396
+85530,2014-03-05 10:00:00,BMFBOVESPA:TAEE11,13.94420606
+85531,2014-03-06 10:00:00,BMFBOVESPA:TAEE11,14.15336915
+85532,2014-03-07 10:00:00,BMFBOVESPA:TAEE11,14.06040777
+85533,2014-03-10 10:00:00,BMFBOVESPA:TAEE11,13.82800434
+85534,2014-03-11 10:00:00,BMFBOVESPA:TAEE11,14.05266022
+85535,2014-03-12 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+85536,2014-03-13 10:00:00,BMFBOVESPA:TAEE11,14.64141636
+85537,2014-03-14 10:00:00,BMFBOVESPA:TAEE11,14.33154512
+85538,2014-03-17 10:00:00,BMFBOVESPA:TAEE11,14.38577258
+85539,2014-03-18 10:00:00,BMFBOVESPA:TAEE11,14.56394777
+85540,2014-03-19 10:00:00,BMFBOVESPA:TAEE11,14.7033906
+85541,2014-03-20 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+85542,2014-03-21 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+85543,2014-03-24 10:00:00,BMFBOVESPA:TAEE11,14.99776907
+85544,2014-03-25 10:00:00,BMFBOVESPA:TAEE11,15.23791851
+85545,2014-03-26 10:00:00,BMFBOVESPA:TAEE11,14.9125537
+85546,2014-03-27 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+85547,2014-03-28 10:00:00,BMFBOVESPA:TAEE11,14.83508588
+85548,2014-03-31 10:00:00,BMFBOVESPA:TAEE11,14.9125537
+85549,2014-04-01 10:00:00,BMFBOVESPA:TAEE11,14.69564305
+85550,2014-04-02 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+85551,2014-04-03 10:00:00,BMFBOVESPA:TAEE11,14.56394777
+85552,2014-04-04 10:00:00,BMFBOVESPA:TAEE11,14.48648151
+85553,2014-04-07 10:00:00,BMFBOVESPA:TAEE11,14.62592202
+85554,2014-04-08 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+85555,2014-04-09 10:00:00,BMFBOVESPA:TAEE11,14.95128683
+85556,2014-04-10 10:00:00,BMFBOVESPA:TAEE11,14.95128683
+85557,2014-04-11 10:00:00,BMFBOVESPA:TAEE11,15.02100786
+85558,2014-04-14 10:00:00,BMFBOVESPA:TAEE11,15.26115963
+85559,2014-04-15 10:00:00,BMFBOVESPA:TAEE11,15.609764
+85560,2014-04-16 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+85561,2014-04-17 10:00:00,BMFBOVESPA:TAEE11,15.58652443
+85562,2014-04-22 10:00:00,BMFBOVESPA:TAEE11,15.94287559
+85563,2014-04-23 10:00:00,BMFBOVESPA:TAEE11,15.64849868
+85564,2014-04-24 10:00:00,BMFBOVESPA:TAEE11,15.95836915
+85565,2014-04-25 10:00:00,BMFBOVESPA:TAEE11,15.56328331
+85566,2014-04-28 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+85567,2014-04-29 10:00:00,BMFBOVESPA:TAEE11,14.64141636
+85568,2014-04-30 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+85569,2014-05-02 10:00:00,BMFBOVESPA:TAEE11,14.98227473
+85570,2014-05-05 10:00:00,BMFBOVESPA:TAEE11,15.06749009
+85571,2014-05-06 10:00:00,BMFBOVESPA:TAEE11,15.29989276
+85572,2014-05-07 10:00:00,BMFBOVESPA:TAEE11,15.27665164
+85573,2014-05-08 10:00:00,BMFBOVESPA:TAEE11,15.52455019
+85574,2014-05-09 10:00:00,BMFBOVESPA:TAEE11,15.33088065
+85575,2014-05-12 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+85576,2014-05-13 10:00:00,BMFBOVESPA:TAEE11,15.76469963
+85577,2014-05-14 10:00:00,BMFBOVESPA:TAEE11,15.54778975
+85578,2014-05-15 10:00:00,BMFBOVESPA:TAEE11,15.48581551
+85579,2014-05-16 10:00:00,BMFBOVESPA:TAEE11,15.6639907
+85580,2014-05-19 10:00:00,BMFBOVESPA:TAEE11,15.68723181
+85581,2014-05-20 10:00:00,BMFBOVESPA:TAEE11,15.5400422
+85582,2014-05-21 10:00:00,BMFBOVESPA:TAEE11,15.36961379
+85583,2014-05-22 10:00:00,BMFBOVESPA:TAEE11,15.37736057
+85584,2014-05-23 10:00:00,BMFBOVESPA:TAEE11,15.31538632
+85585,2014-05-26 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+85586,2014-05-27 10:00:00,BMFBOVESPA:TAEE11,15.25341285
+85587,2014-05-28 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+85588,2014-05-29 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+85589,2014-05-30 10:00:00,BMFBOVESPA:TAEE11,15.02875542
+85590,2014-06-02 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+85591,2014-06-03 10:00:00,BMFBOVESPA:TAEE11,15.13721113
+85592,2014-06-04 10:00:00,BMFBOVESPA:TAEE11,15.04424898
+85593,2014-06-05 10:00:00,BMFBOVESPA:TAEE11,14.9125537
+85594,2014-06-06 10:00:00,BMFBOVESPA:TAEE11,15.05974331
+85595,2014-06-09 10:00:00,BMFBOVESPA:TAEE11,15.17594426
+85596,2014-06-10 10:00:00,BMFBOVESPA:TAEE11,15.23791851
+85597,2014-06-11 10:00:00,BMFBOVESPA:TAEE11,15.26115963
+85598,2014-06-13 10:00:00,BMFBOVESPA:TAEE11,15.26115963
+85599,2014-06-16 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+85600,2014-06-17 10:00:00,BMFBOVESPA:TAEE11,15.19143859
+85601,2014-06-18 10:00:00,BMFBOVESPA:TAEE11,15.47806872
+85602,2014-06-20 10:00:00,BMFBOVESPA:TAEE11,15.18369104
+85603,2014-06-23 10:00:00,BMFBOVESPA:TAEE11,15.21467739
+85604,2014-06-24 10:00:00,BMFBOVESPA:TAEE11,15.37736057
+85605,2014-06-25 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+85606,2014-06-26 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+85607,2014-06-27 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+85608,2014-06-30 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+85609,2014-07-01 10:00:00,BMFBOVESPA:TAEE11,15.40834692
+85610,2014-07-02 10:00:00,BMFBOVESPA:TAEE11,15.43158804
+85611,2014-07-03 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+85612,2014-07-04 10:00:00,BMFBOVESPA:TAEE11,15.50905585
+85613,2014-07-07 10:00:00,BMFBOVESPA:TAEE11,15.46257438
+85614,2014-07-08 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+85615,2014-07-10 10:00:00,BMFBOVESPA:TAEE11,15.609764
+85616,2014-07-11 10:00:00,BMFBOVESPA:TAEE11,15.58652443
+85617,2014-07-14 10:00:00,BMFBOVESPA:TAEE11,15.47032116
+85618,2014-07-15 10:00:00,BMFBOVESPA:TAEE11,15.50905585
+85619,2014-07-16 10:00:00,BMFBOVESPA:TAEE11,15.48581551
+85620,2014-07-17 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+85621,2014-07-18 10:00:00,BMFBOVESPA:TAEE11,15.48581551
+85622,2014-07-21 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+85623,2014-07-22 10:00:00,BMFBOVESPA:TAEE11,15.92738126
+85624,2014-07-23 10:00:00,BMFBOVESPA:TAEE11,15.89639491
+85625,2014-07-24 10:00:00,BMFBOVESPA:TAEE11,16.17527825
+85626,2014-07-25 10:00:00,BMFBOVESPA:TAEE11,16.33796143
+85627,2014-07-28 10:00:00,BMFBOVESPA:TAEE11,16.53937774
+85628,2014-07-29 10:00:00,BMFBOVESPA:TAEE11,15.9893555
+85629,2014-07-30 10:00:00,BMFBOVESPA:TAEE11,15.99710306
+85630,2014-07-31 10:00:00,BMFBOVESPA:TAEE11,15.83442143
+85631,2014-08-01 10:00:00,BMFBOVESPA:TAEE11,15.80343353
+85632,2014-08-04 10:00:00,BMFBOVESPA:TAEE11,16.113304
+85633,2014-08-05 10:00:00,BMFBOVESPA:TAEE11,16.19077259
+85634,2014-08-06 10:00:00,BMFBOVESPA:TAEE11,16.06682409
+85635,2014-08-07 10:00:00,BMFBOVESPA:TAEE11,16.31472031
+85636,2014-08-08 10:00:00,BMFBOVESPA:TAEE11,16.5161374
+85637,2014-08-11 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+85638,2014-08-12 10:00:00,BMFBOVESPA:TAEE11,17.05841208
+85639,2014-08-13 10:00:00,BMFBOVESPA:TAEE11,17.15912023
+85640,2014-08-14 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+85641,2014-08-15 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+85642,2014-08-18 10:00:00,BMFBOVESPA:TAEE11,17.84083775
+85643,2014-08-19 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+85644,2014-08-20 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+85645,2014-08-21 10:00:00,BMFBOVESPA:TAEE11,17.31405586
+85646,2014-08-22 10:00:00,BMFBOVESPA:TAEE11,17.33729542
+85647,2014-08-25 10:00:00,BMFBOVESPA:TAEE11,17.60843354
+85648,2014-08-26 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+85649,2014-08-27 10:00:00,BMFBOVESPA:TAEE11,17.49223182
+85650,2014-08-28 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+85651,2014-08-29 10:00:00,BMFBOVESPA:TAEE11,18.08098719
+85652,2014-09-01 10:00:00,BMFBOVESPA:TAEE11,17.79435551
+85653,2014-09-02 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+85654,2014-09-03 10:00:00,BMFBOVESPA:TAEE11,17.92605079
+85655,2014-09-04 10:00:00,BMFBOVESPA:TAEE11,17.86407654
+85656,2014-09-05 10:00:00,BMFBOVESPA:TAEE11,17.99577259
+85657,2014-09-08 10:00:00,BMFBOVESPA:TAEE11,17.57744719
+85658,2014-09-09 10:00:00,BMFBOVESPA:TAEE11,17.32180341
+85659,2014-09-10 10:00:00,BMFBOVESPA:TAEE11,17.39926967
+85660,2014-09-11 10:00:00,BMFBOVESPA:TAEE11,17.7478756
+85661,2014-09-12 10:00:00,BMFBOVESPA:TAEE11,17.29856229
+85662,2014-09-15 10:00:00,BMFBOVESPA:TAEE11,17.22109448
+85663,2014-09-16 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+85664,2014-09-17 10:00:00,BMFBOVESPA:TAEE11,17.05841208
+85665,2014-09-18 10:00:00,BMFBOVESPA:TAEE11,16.67107302
+85666,2014-09-19 10:00:00,BMFBOVESPA:TAEE11,16.39993568
+85667,2014-09-22 10:00:00,BMFBOVESPA:TAEE11,16.07457087
+85668,2014-09-23 10:00:00,BMFBOVESPA:TAEE11,16.31472031
+85669,2014-09-24 10:00:00,BMFBOVESPA:TAEE11,16.30697353
+85670,2014-09-25 10:00:00,BMFBOVESPA:TAEE11,16.31472031
+85671,2014-09-26 10:00:00,BMFBOVESPA:TAEE11,16.1442919
+85672,2014-09-29 10:00:00,BMFBOVESPA:TAEE11,14.90480692
+85673,2014-09-30 10:00:00,BMFBOVESPA:TAEE11,15.1604507
+85674,2014-10-01 10:00:00,BMFBOVESPA:TAEE11,14.68789627
+85675,2014-10-02 10:00:00,BMFBOVESPA:TAEE11,14.81184632
+85676,2014-10-03 10:00:00,BMFBOVESPA:TAEE11,14.5871889
+85677,2014-10-06 10:00:00,BMFBOVESPA:TAEE11,14.5871889
+85678,2014-10-07 10:00:00,BMFBOVESPA:TAEE11,14.83508588
+85679,2014-10-08 10:00:00,BMFBOVESPA:TAEE11,14.9435416
+85680,2014-10-09 10:00:00,BMFBOVESPA:TAEE11,15.24566529
+85681,2014-10-10 10:00:00,BMFBOVESPA:TAEE11,14.96678116
+85682,2014-10-13 10:00:00,BMFBOVESPA:TAEE11,14.99002151
+85683,2014-10-14 10:00:00,BMFBOVESPA:TAEE11,15.02875542
+85684,2014-10-15 10:00:00,BMFBOVESPA:TAEE11,15.01326108
+85685,2014-10-16 10:00:00,BMFBOVESPA:TAEE11,15.09072966
+85686,2014-10-17 10:00:00,BMFBOVESPA:TAEE11,15.64849868
+85687,2014-10-20 09:00:00,BMFBOVESPA:TAEE11,15.609764
+85688,2014-10-21 09:00:00,BMFBOVESPA:TAEE11,14.85832623
+85689,2014-10-22 09:00:00,BMFBOVESPA:TAEE11,15.0365022
+85690,2014-10-23 09:00:00,BMFBOVESPA:TAEE11,14.31605155
+85691,2014-10-24 09:00:00,BMFBOVESPA:TAEE11,14.64141636
+85692,2014-10-27 09:00:00,BMFBOVESPA:TAEE11,14.2153434
+85693,2014-10-28 09:00:00,BMFBOVESPA:TAEE11,14.64916314
+85694,2014-10-29 09:00:00,BMFBOVESPA:TAEE11,15.06749009
+85695,2014-10-30 09:00:00,BMFBOVESPA:TAEE11,15.0365022
+85696,2014-10-31 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+85697,2014-11-03 09:00:00,BMFBOVESPA:TAEE11,14.35478623
+85698,2014-11-04 09:00:00,BMFBOVESPA:TAEE11,14.34703868
+85699,2014-11-05 09:00:00,BMFBOVESPA:TAEE11,14.34703868
+85700,2014-11-06 09:00:00,BMFBOVESPA:TAEE11,14.06815455
+85701,2014-11-07 09:00:00,BMFBOVESPA:TAEE11,14.04491343
+85702,2014-11-10 09:00:00,BMFBOVESPA:TAEE11,14.02167387
+85703,2014-11-11 09:00:00,BMFBOVESPA:TAEE11,14.06040777
+85704,2014-11-12 09:00:00,BMFBOVESPA:TAEE11,14.1301288
+85705,2014-11-13 09:00:00,BMFBOVESPA:TAEE11,14.06815455
+85706,2014-11-14 09:00:00,BMFBOVESPA:TAEE11,14.30830399
+85707,2014-11-17 09:00:00,BMFBOVESPA:TAEE11,14.15336915
+85708,2014-11-18 09:00:00,BMFBOVESPA:TAEE11,14.36253301
+85709,2014-11-19 09:00:00,BMFBOVESPA:TAEE11,14.85832623
+85710,2014-11-21 09:00:00,BMFBOVESPA:TAEE11,15.26115963
+85711,2014-11-24 09:00:00,BMFBOVESPA:TAEE11,15.33862588
+85712,2014-11-25 09:00:00,BMFBOVESPA:TAEE11,15.54778975
+85713,2014-11-26 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+85714,2014-11-27 09:00:00,BMFBOVESPA:TAEE11,15.49356229
+85715,2014-11-28 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+85716,2014-12-01 09:00:00,BMFBOVESPA:TAEE11,14.8815658
+85717,2014-12-02 09:00:00,BMFBOVESPA:TAEE11,14.74212529
+85718,2014-12-03 09:00:00,BMFBOVESPA:TAEE11,14.60268246
+85719,2014-12-04 09:00:00,BMFBOVESPA:TAEE11,14.60268246
+85720,2014-12-05 09:00:00,BMFBOVESPA:TAEE11,14.52521464
+85721,2014-12-08 09:00:00,BMFBOVESPA:TAEE11,14.54845576
+85722,2014-12-09 09:00:00,BMFBOVESPA:TAEE11,14.40901292
+85723,2014-12-10 09:00:00,BMFBOVESPA:TAEE11,14.48648151
+85724,2014-12-11 09:00:00,BMFBOVESPA:TAEE11,14.85057945
+85725,2014-12-12 09:00:00,BMFBOVESPA:TAEE11,14.64141636
+85726,2014-12-15 09:00:00,BMFBOVESPA:TAEE11,14.87382057
+85727,2014-12-16 09:00:00,BMFBOVESPA:TAEE11,13.97519396
+85728,2014-12-17 09:00:00,BMFBOVESPA:TAEE11,14.19210305
+85729,2014-12-18 09:00:00,BMFBOVESPA:TAEE11,13.99068597
+85730,2014-12-19 09:00:00,BMFBOVESPA:TAEE11,14.1611167
+85731,2014-12-22 09:00:00,BMFBOVESPA:TAEE11,14.37802503
+85732,2014-12-23 09:00:00,BMFBOVESPA:TAEE11,14.36253301
+85733,2014-12-26 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+85734,2014-12-29 09:00:00,BMFBOVESPA:TAEE11,14.40126614
+85735,2014-12-30 09:00:00,BMFBOVESPA:TAEE11,14.59493568
+85736,2015-01-02 09:00:00,BMFBOVESPA:TAEE11,14.44774683
+85737,2015-01-05 09:00:00,BMFBOVESPA:TAEE11,14.5407082
+85738,2015-01-06 09:00:00,BMFBOVESPA:TAEE11,14.68015104
+85739,2015-01-07 09:00:00,BMFBOVESPA:TAEE11,14.59493568
+85740,2015-01-08 09:00:00,BMFBOVESPA:TAEE11,14.73437774
+85741,2015-01-09 09:00:00,BMFBOVESPA:TAEE11,14.39351936
+85742,2015-01-12 09:00:00,BMFBOVESPA:TAEE11,14.47098718
+85743,2015-01-13 09:00:00,BMFBOVESPA:TAEE11,14.71888417
+85744,2015-01-14 09:00:00,BMFBOVESPA:TAEE11,14.92804726
+85745,2015-01-15 09:00:00,BMFBOVESPA:TAEE11,15.1604507
+85746,2015-01-16 09:00:00,BMFBOVESPA:TAEE11,15.37736057
+85747,2015-01-19 09:00:00,BMFBOVESPA:TAEE11,15.31538632
+85748,2015-01-20 09:00:00,BMFBOVESPA:TAEE11,15.30763954
+85749,2015-01-21 09:00:00,BMFBOVESPA:TAEE11,15.23017173
+85750,2015-01-22 09:00:00,BMFBOVESPA:TAEE11,15.23791851
+85751,2015-01-23 09:00:00,BMFBOVESPA:TAEE11,15.14495636
+85752,2015-01-26 09:00:00,BMFBOVESPA:TAEE11,14.97452795
+85753,2015-01-27 09:00:00,BMFBOVESPA:TAEE11,15.02875542
+85754,2015-01-28 09:00:00,BMFBOVESPA:TAEE11,14.95128683
+85755,2015-01-29 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+85756,2015-01-30 09:00:00,BMFBOVESPA:TAEE11,15.19918537
+85757,2015-02-02 09:00:00,BMFBOVESPA:TAEE11,15.33862588
+85758,2015-02-03 09:00:00,BMFBOVESPA:TAEE11,15.54778975
+85759,2015-02-04 09:00:00,BMFBOVESPA:TAEE11,15.45482915
+85760,2015-02-05 09:00:00,BMFBOVESPA:TAEE11,15.28439919
+85761,2015-02-06 09:00:00,BMFBOVESPA:TAEE11,15.15270314
+85762,2015-02-09 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+85763,2015-02-10 09:00:00,BMFBOVESPA:TAEE11,15.22242494
+85764,2015-02-11 09:00:00,BMFBOVESPA:TAEE11,15.29989276
+85765,2015-02-12 09:00:00,BMFBOVESPA:TAEE11,15.69497859
+85766,2015-02-13 09:00:00,BMFBOVESPA:TAEE11,15.50130907
+85767,2015-02-18 09:00:00,BMFBOVESPA:TAEE11,15.7879392
+85768,2015-02-19 09:00:00,BMFBOVESPA:TAEE11,16.1442919
+85769,2015-02-20 09:00:00,BMFBOVESPA:TAEE11,16.00484984
+85770,2015-02-23 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+85771,2015-02-24 10:00:00,BMFBOVESPA:TAEE11,16.113304
+85772,2015-02-25 10:00:00,BMFBOVESPA:TAEE11,16.4231768
+85773,2015-02-26 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+85774,2015-02-27 10:00:00,BMFBOVESPA:TAEE11,16.21401293
+85775,2015-03-02 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+85776,2015-03-03 10:00:00,BMFBOVESPA:TAEE11,16.15203868
+85777,2015-03-04 10:00:00,BMFBOVESPA:TAEE11,16.113304
+85778,2015-03-05 10:00:00,BMFBOVESPA:TAEE11,15.89639491
+85779,2015-03-06 10:00:00,BMFBOVESPA:TAEE11,15.43158804
+85780,2015-03-09 10:00:00,BMFBOVESPA:TAEE11,15.38510813
+85781,2015-03-10 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+85782,2015-03-11 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+85783,2015-03-12 10:00:00,BMFBOVESPA:TAEE11,15.81892709
+85784,2015-03-13 10:00:00,BMFBOVESPA:TAEE11,15.53229542
+85785,2015-03-16 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+85786,2015-03-17 10:00:00,BMFBOVESPA:TAEE11,16.01259663
+85787,2015-03-18 10:00:00,BMFBOVESPA:TAEE11,16.30697353
+85788,2015-03-19 10:00:00,BMFBOVESPA:TAEE11,16.34570821
+85789,2015-03-20 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+85790,2015-03-23 10:00:00,BMFBOVESPA:TAEE11,16.69431259
+85791,2015-03-24 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+85792,2015-03-25 10:00:00,BMFBOVESPA:TAEE11,16.52388418
+85793,2015-03-26 10:00:00,BMFBOVESPA:TAEE11,16.61684632
+85794,2015-03-27 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+85795,2015-03-30 10:00:00,BMFBOVESPA:TAEE11,16.57811164
+85796,2015-03-31 10:00:00,BMFBOVESPA:TAEE11,16.22176048
+85797,2015-04-01 10:00:00,BMFBOVESPA:TAEE11,16.15978624
+85798,2015-04-02 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+85799,2015-04-06 10:00:00,BMFBOVESPA:TAEE11,16.16753302
+85800,2015-04-07 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+85801,2015-04-08 10:00:00,BMFBOVESPA:TAEE11,16.12879834
+85802,2015-04-09 10:00:00,BMFBOVESPA:TAEE11,16.12879834
+85803,2015-04-10 10:00:00,BMFBOVESPA:TAEE11,16.15978624
+85804,2015-04-13 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+85805,2015-04-14 10:00:00,BMFBOVESPA:TAEE11,16.19077259
+85806,2015-04-15 10:00:00,BMFBOVESPA:TAEE11,16.17527825
+85807,2015-04-16 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+85808,2015-04-17 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+85809,2015-04-20 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+85810,2015-04-22 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+85811,2015-04-23 10:00:00,BMFBOVESPA:TAEE11,15.56328331
+85812,2015-04-24 10:00:00,BMFBOVESPA:TAEE11,15.69497859
+85813,2015-04-27 10:00:00,BMFBOVESPA:TAEE11,15.6407519
+85814,2015-04-28 10:00:00,BMFBOVESPA:TAEE11,15.69497859
+85815,2015-04-29 10:00:00,BMFBOVESPA:TAEE11,15.9893555
+85816,2015-04-30 10:00:00,BMFBOVESPA:TAEE11,15.36186701
+85817,2015-05-04 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+85818,2015-05-05 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+85819,2015-05-06 10:00:00,BMFBOVESPA:TAEE11,15.70272537
+85820,2015-05-07 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+85821,2015-05-08 10:00:00,BMFBOVESPA:TAEE11,15.6407519
+85822,2015-05-11 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+85823,2015-05-12 10:00:00,BMFBOVESPA:TAEE11,15.40834692
+85824,2015-05-13 10:00:00,BMFBOVESPA:TAEE11,15.20693061
+85825,2015-05-14 10:00:00,BMFBOVESPA:TAEE11,15.29214598
+85826,2015-05-15 10:00:00,BMFBOVESPA:TAEE11,15.57103009
+85827,2015-05-18 10:00:00,BMFBOVESPA:TAEE11,15.59426966
+85828,2015-05-19 10:00:00,BMFBOVESPA:TAEE11,15.29214598
+85829,2015-05-20 10:00:00,BMFBOVESPA:TAEE11,15.20693061
+85830,2015-05-21 10:00:00,BMFBOVESPA:TAEE11,15.53229542
+85831,2015-05-22 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+85832,2015-05-25 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+85833,2015-05-26 10:00:00,BMFBOVESPA:TAEE11,15.47032116
+85834,2015-05-27 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+85835,2015-05-28 10:00:00,BMFBOVESPA:TAEE11,15.65624392
+85836,2015-05-29 10:00:00,BMFBOVESPA:TAEE11,15.95062237
+85837,2015-06-01 10:00:00,BMFBOVESPA:TAEE11,16.07457087
+85838,2015-06-02 10:00:00,BMFBOVESPA:TAEE11,16.38444212
+85839,2015-06-03 10:00:00,BMFBOVESPA:TAEE11,16.4231768
+85840,2015-06-05 10:00:00,BMFBOVESPA:TAEE11,16.43866881
+85841,2015-06-08 10:00:00,BMFBOVESPA:TAEE11,16.4231768
+85842,2015-06-09 10:00:00,BMFBOVESPA:TAEE11,16.68656736
+85843,2015-06-10 10:00:00,BMFBOVESPA:TAEE11,16.38444212
+85844,2015-06-11 10:00:00,BMFBOVESPA:TAEE11,16.58585843
+85845,2015-06-12 10:00:00,BMFBOVESPA:TAEE11,16.35345576
+85846,2015-06-15 10:00:00,BMFBOVESPA:TAEE11,16.05907731
+85847,2015-06-16 10:00:00,BMFBOVESPA:TAEE11,16.06682409
+85848,2015-06-17 10:00:00,BMFBOVESPA:TAEE11,16.05907731
+85849,2015-06-18 10:00:00,BMFBOVESPA:TAEE11,16.30697353
+85850,2015-06-19 10:00:00,BMFBOVESPA:TAEE11,16.43866881
+85851,2015-06-22 10:00:00,BMFBOVESPA:TAEE11,16.52388418
+85852,2015-06-23 10:00:00,BMFBOVESPA:TAEE11,16.37669456
+85853,2015-06-24 10:00:00,BMFBOVESPA:TAEE11,16.33021465
+85854,2015-06-25 10:00:00,BMFBOVESPA:TAEE11,16.35345576
+85855,2015-06-26 10:00:00,BMFBOVESPA:TAEE11,16.68656736
+85856,2015-06-29 10:00:00,BMFBOVESPA:TAEE11,16.34570821
+85857,2015-06-30 10:00:00,BMFBOVESPA:TAEE11,15.94287559
+85858,2015-07-01 10:00:00,BMFBOVESPA:TAEE11,16.35345576
+85859,2015-07-02 10:00:00,BMFBOVESPA:TAEE11,16.26049362
+85860,2015-07-03 10:00:00,BMFBOVESPA:TAEE11,16.31472031
+85861,2015-07-06 10:00:00,BMFBOVESPA:TAEE11,16.61684632
+85862,2015-07-07 10:00:00,BMFBOVESPA:TAEE11,16.64783268
+85863,2015-07-08 10:00:00,BMFBOVESPA:TAEE11,16.56261731
+85864,2015-07-10 10:00:00,BMFBOVESPA:TAEE11,16.41543002
+85865,2015-07-13 10:00:00,BMFBOVESPA:TAEE11,16.40768246
+85866,2015-07-14 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+85867,2015-07-15 10:00:00,BMFBOVESPA:TAEE11,16.38444212
+85868,2015-07-16 10:00:00,BMFBOVESPA:TAEE11,16.35345576
+85869,2015-07-17 10:00:00,BMFBOVESPA:TAEE11,16.36120254
+85870,2015-07-20 10:00:00,BMFBOVESPA:TAEE11,16.57036409
+85871,2015-07-21 10:00:00,BMFBOVESPA:TAEE11,16.44641637
+85872,2015-07-22 10:00:00,BMFBOVESPA:TAEE11,16.29148152
+85873,2015-07-23 10:00:00,BMFBOVESPA:TAEE11,15.76469963
+85874,2015-07-24 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+85875,2015-07-27 10:00:00,BMFBOVESPA:TAEE11,16.09006443
+85876,2015-07-28 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+85877,2015-07-29 10:00:00,BMFBOVESPA:TAEE11,15.50130907
+85878,2015-07-30 10:00:00,BMFBOVESPA:TAEE11,15.85766022
+85879,2015-07-31 10:00:00,BMFBOVESPA:TAEE11,16.22950726
+85880,2015-08-03 10:00:00,BMFBOVESPA:TAEE11,15.95062237
+85881,2015-08-04 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+85882,2015-08-05 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+85883,2015-08-06 10:00:00,BMFBOVESPA:TAEE11,15.57103009
+85884,2015-08-07 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+85885,2015-08-10 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+85886,2015-08-11 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+85887,2015-08-12 10:00:00,BMFBOVESPA:TAEE11,15.33088065
+85888,2015-08-13 10:00:00,BMFBOVESPA:TAEE11,15.25341285
+85889,2015-08-14 10:00:00,BMFBOVESPA:TAEE11,15.1604507
+85890,2015-08-17 10:00:00,BMFBOVESPA:TAEE11,15.06749009
+85891,2015-08-18 10:00:00,BMFBOVESPA:TAEE11,15.29214598
+85892,2015-08-19 10:00:00,BMFBOVESPA:TAEE11,15.16819748
+85893,2015-08-20 10:00:00,BMFBOVESPA:TAEE11,14.96678116
+85894,2015-08-21 10:00:00,BMFBOVESPA:TAEE11,14.57169455
+85895,2015-08-24 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+85896,2015-08-25 10:00:00,BMFBOVESPA:TAEE11,13.95969962
+85897,2015-08-26 10:00:00,BMFBOVESPA:TAEE11,14.1611167
+85898,2015-08-27 10:00:00,BMFBOVESPA:TAEE11,14.37802503
+85899,2015-08-28 10:00:00,BMFBOVESPA:TAEE11,14.0371682
+85900,2015-08-31 10:00:00,BMFBOVESPA:TAEE11,14.33154512
+85901,2015-09-01 10:00:00,BMFBOVESPA:TAEE11,13.75053653
+85902,2015-09-02 10:00:00,BMFBOVESPA:TAEE11,13.78926966
+85903,2015-09-03 10:00:00,BMFBOVESPA:TAEE11,13.98293919
+85904,2015-09-04 10:00:00,BMFBOVESPA:TAEE11,13.60334691
+85905,2015-09-08 10:00:00,BMFBOVESPA:TAEE11,13.4019306
+85906,2015-09-09 10:00:00,BMFBOVESPA:TAEE11,13.59560013
+85907,2015-09-10 10:00:00,BMFBOVESPA:TAEE11,13.63433481
+85908,2015-09-11 10:00:00,BMFBOVESPA:TAEE11,13.84349868
+85909,2015-09-14 10:00:00,BMFBOVESPA:TAEE11,14.2850652
+85910,2015-09-15 10:00:00,BMFBOVESPA:TAEE11,14.6646567
+85911,2015-09-16 10:00:00,BMFBOVESPA:TAEE11,15.01326108
+85912,2015-09-17 10:00:00,BMFBOVESPA:TAEE11,15.04424898
+85913,2015-09-18 10:00:00,BMFBOVESPA:TAEE11,14.56394777
+85914,2015-09-21 10:00:00,BMFBOVESPA:TAEE11,14.38577258
+85915,2015-09-22 10:00:00,BMFBOVESPA:TAEE11,14.5407082
+85916,2015-09-23 10:00:00,BMFBOVESPA:TAEE11,14.54845576
+85917,2015-09-24 10:00:00,BMFBOVESPA:TAEE11,14.37802503
+85918,2015-09-25 10:00:00,BMFBOVESPA:TAEE11,13.8357519
+85919,2015-09-28 10:00:00,BMFBOVESPA:TAEE11,14.1301288
+85920,2015-09-29 10:00:00,BMFBOVESPA:TAEE11,14.4632404
+85921,2015-09-30 10:00:00,BMFBOVESPA:TAEE11,14.77311164
+85922,2015-10-01 10:00:00,BMFBOVESPA:TAEE11,14.53296142
+85923,2015-10-02 10:00:00,BMFBOVESPA:TAEE11,15.02875542
+85924,2015-10-05 10:00:00,BMFBOVESPA:TAEE11,15.37736057
+85925,2015-10-06 10:00:00,BMFBOVESPA:TAEE11,15.609764
+85926,2015-10-07 10:00:00,BMFBOVESPA:TAEE11,15.70272537
+85927,2015-10-08 10:00:00,BMFBOVESPA:TAEE11,15.85766022
+85928,2015-10-09 10:00:00,BMFBOVESPA:TAEE11,16.29148152
+85929,2015-10-13 10:00:00,BMFBOVESPA:TAEE11,16.15203868
+85930,2015-10-14 10:00:00,BMFBOVESPA:TAEE11,16.22950726
+85931,2015-10-15 10:00:00,BMFBOVESPA:TAEE11,15.92738126
+85932,2015-10-16 10:00:00,BMFBOVESPA:TAEE11,16.22950726
+85933,2015-10-19 09:00:00,BMFBOVESPA:TAEE11,15.71047293
+85934,2015-10-20 09:00:00,BMFBOVESPA:TAEE11,15.33862588
+85935,2015-10-21 09:00:00,BMFBOVESPA:TAEE11,15.18369104
+85936,2015-10-22 09:00:00,BMFBOVESPA:TAEE11,15.41609447
+85937,2015-10-23 09:00:00,BMFBOVESPA:TAEE11,15.43158804
+85938,2015-10-26 09:00:00,BMFBOVESPA:TAEE11,15.37736057
+85939,2015-10-27 09:00:00,BMFBOVESPA:TAEE11,15.49356229
+85940,2015-10-28 09:00:00,BMFBOVESPA:TAEE11,15.14495636
+85941,2015-10-29 09:00:00,BMFBOVESPA:TAEE11,14.92030048
+85942,2015-10-30 09:00:00,BMFBOVESPA:TAEE11,15.41609447
+85943,2015-11-03 09:00:00,BMFBOVESPA:TAEE11,15.53229542
+85944,2015-11-04 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+85945,2015-11-05 09:00:00,BMFBOVESPA:TAEE11,15.83442143
+85946,2015-11-06 09:00:00,BMFBOVESPA:TAEE11,15.26115963
+85947,2015-11-09 09:00:00,BMFBOVESPA:TAEE11,14.79635198
+85948,2015-11-10 09:00:00,BMFBOVESPA:TAEE11,15.06749009
+85949,2015-11-11 09:00:00,BMFBOVESPA:TAEE11,14.97452795
+85950,2015-11-12 09:00:00,BMFBOVESPA:TAEE11,15.06749009
+85951,2015-11-13 09:00:00,BMFBOVESPA:TAEE11,15.22242494
+85952,2015-11-16 09:00:00,BMFBOVESPA:TAEE11,14.93579481
+85953,2015-11-17 09:00:00,BMFBOVESPA:TAEE11,15.02875542
+85954,2015-11-18 09:00:00,BMFBOVESPA:TAEE11,15.01326108
+85955,2015-11-19 09:00:00,BMFBOVESPA:TAEE11,14.71888417
+85956,2015-11-23 09:00:00,BMFBOVESPA:TAEE11,14.81959155
+85957,2015-11-24 09:00:00,BMFBOVESPA:TAEE11,14.53296142
+85958,2015-11-25 09:00:00,BMFBOVESPA:TAEE11,14.19984984
+85959,2015-11-26 09:00:00,BMFBOVESPA:TAEE11,14.33154512
+85960,2015-11-27 09:00:00,BMFBOVESPA:TAEE11,13.8357519
+85961,2015-11-30 09:00:00,BMFBOVESPA:TAEE11,13.64982915
+85962,2015-12-01 09:00:00,BMFBOVESPA:TAEE11,13.62658803
+85963,2015-12-02 09:00:00,BMFBOVESPA:TAEE11,13.72729541
+85964,2015-12-03 09:00:00,BMFBOVESPA:TAEE11,13.94420606
+85965,2015-12-04 09:00:00,BMFBOVESPA:TAEE11,13.94420606
+85966,2015-12-07 09:00:00,BMFBOVESPA:TAEE11,13.95195284
+85967,2015-12-08 09:00:00,BMFBOVESPA:TAEE11,13.42517172
+85968,2015-12-09 09:00:00,BMFBOVESPA:TAEE11,13.32446434
+85969,2015-12-10 09:00:00,BMFBOVESPA:TAEE11,13.32446434
+85970,2015-12-11 09:00:00,BMFBOVESPA:TAEE11,13.16952794
+85971,2015-12-14 09:00:00,BMFBOVESPA:TAEE11,13.17727473
+85972,2015-12-15 09:00:00,BMFBOVESPA:TAEE11,12.9526173
+85973,2015-12-16 09:00:00,BMFBOVESPA:TAEE11,13.16952794
+85974,2015-12-17 09:00:00,BMFBOVESPA:TAEE11,13.06107378
+85975,2015-12-18 09:00:00,BMFBOVESPA:TAEE11,12.93712528
+85976,2015-12-21 09:00:00,BMFBOVESPA:TAEE11,12.51105154
+85977,2015-12-22 09:00:00,BMFBOVESPA:TAEE11,12.67373473
+85978,2015-12-23 09:00:00,BMFBOVESPA:TAEE11,12.87515103
+85979,2015-12-28 09:00:00,BMFBOVESPA:TAEE11,12.8596567
+85980,2015-12-29 09:00:00,BMFBOVESPA:TAEE11,12.8596567
+85981,2015-12-30 09:00:00,BMFBOVESPA:TAEE11,12.97585841
+85982,2016-01-04 09:00:00,BMFBOVESPA:TAEE11,12.51105154
+85983,2016-01-05 09:00:00,BMFBOVESPA:TAEE11,12.31738202
+85984,2016-01-06 09:00:00,BMFBOVESPA:TAEE11,12.35611592
+85985,2016-01-07 09:00:00,BMFBOVESPA:TAEE11,11.94553652
+85986,2016-01-08 09:00:00,BMFBOVESPA:TAEE11,12.34062236
+85987,2016-01-11 09:00:00,BMFBOVESPA:TAEE11,12.58851936
+85988,2016-01-12 09:00:00,BMFBOVESPA:TAEE11,12.49555721
+85989,2016-01-13 09:00:00,BMFBOVESPA:TAEE11,12.58851936
+85990,2016-01-14 09:00:00,BMFBOVESPA:TAEE11,12.68148151
+85991,2016-01-15 09:00:00,BMFBOVESPA:TAEE11,12.12371248
+85992,2016-01-18 09:00:00,BMFBOVESPA:TAEE11,12.08497858
+85993,2016-01-19 09:00:00,BMFBOVESPA:TAEE11,12.2011803
+85994,2016-01-20 09:00:00,BMFBOVESPA:TAEE11,11.69763952
+85995,2016-01-21 09:00:00,BMFBOVESPA:TAEE11,11.93004296
+85996,2016-01-22 09:00:00,BMFBOVESPA:TAEE11,12.00751077
+85997,2016-01-26 09:00:00,BMFBOVESPA:TAEE11,12.17793996
+85998,2016-01-27 09:00:00,BMFBOVESPA:TAEE11,12.75894777
+85999,2016-01-28 09:00:00,BMFBOVESPA:TAEE11,13.00684631
+86000,2016-01-29 09:00:00,BMFBOVESPA:TAEE11,13.47165163
+86001,2016-02-01 09:00:00,BMFBOVESPA:TAEE11,13.73504297
+86002,2016-02-02 09:00:00,BMFBOVESPA:TAEE11,13.18502151
+86003,2016-02-03 09:00:00,BMFBOVESPA:TAEE11,13.13079481
+86004,2016-02-04 09:00:00,BMFBOVESPA:TAEE11,13.56461378
+86005,2016-02-05 09:00:00,BMFBOVESPA:TAEE11,13.82800434
+86006,2016-02-10 09:00:00,BMFBOVESPA:TAEE11,13.78926966
+86007,2016-02-11 09:00:00,BMFBOVESPA:TAEE11,13.70405662
+86008,2016-02-12 09:00:00,BMFBOVESPA:TAEE11,13.75053653
+86009,2016-02-15 09:00:00,BMFBOVESPA:TAEE11,13.63433481
+86010,2016-02-16 09:00:00,BMFBOVESPA:TAEE11,13.78926966
+86011,2016-02-17 09:00:00,BMFBOVESPA:TAEE11,14.11463447
+86012,2016-02-18 09:00:00,BMFBOVESPA:TAEE11,14.30830399
+86013,2016-02-19 09:00:00,BMFBOVESPA:TAEE11,14.31605155
+86014,2016-02-22 10:00:00,BMFBOVESPA:TAEE11,14.32379833
+86015,2016-02-23 10:00:00,BMFBOVESPA:TAEE11,14.30055721
+86016,2016-02-24 10:00:00,BMFBOVESPA:TAEE11,13.92096494
+86017,2016-02-25 10:00:00,BMFBOVESPA:TAEE11,14.37027825
+86018,2016-02-26 10:00:00,BMFBOVESPA:TAEE11,14.40126614
+86019,2016-02-29 10:00:00,BMFBOVESPA:TAEE11,14.61043001
+86020,2016-03-01 10:00:00,BMFBOVESPA:TAEE11,14.7576173
+86021,2016-03-02 10:00:00,BMFBOVESPA:TAEE11,14.02167387
+86022,2016-03-03 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+86023,2016-03-04 10:00:00,BMFBOVESPA:TAEE11,14.39351936
+86024,2016-03-07 10:00:00,BMFBOVESPA:TAEE11,14.09914246
+86025,2016-03-08 10:00:00,BMFBOVESPA:TAEE11,13.90547292
+86026,2016-03-09 10:00:00,BMFBOVESPA:TAEE11,14.09139568
+86027,2016-03-10 10:00:00,BMFBOVESPA:TAEE11,14.09139568
+86028,2016-03-11 10:00:00,BMFBOVESPA:TAEE11,13.88223181
+86029,2016-03-14 10:00:00,BMFBOVESPA:TAEE11,14.18435549
+86030,2016-03-15 10:00:00,BMFBOVESPA:TAEE11,13.94420606
+86031,2016-03-16 10:00:00,BMFBOVESPA:TAEE11,13.99068597
+86032,2016-03-17 10:00:00,BMFBOVESPA:TAEE11,14.68789627
+86033,2016-03-18 10:00:00,BMFBOVESPA:TAEE11,14.6646567
+86034,2016-03-21 10:00:00,BMFBOVESPA:TAEE11,15.05199576
+86035,2016-03-22 10:00:00,BMFBOVESPA:TAEE11,14.97452795
+86036,2016-03-23 10:00:00,BMFBOVESPA:TAEE11,15.12171679
+86037,2016-03-24 10:00:00,BMFBOVESPA:TAEE11,14.9435416
+86038,2016-03-28 10:00:00,BMFBOVESPA:TAEE11,15.18369104
+86039,2016-03-29 10:00:00,BMFBOVESPA:TAEE11,15.53229542
+86040,2016-03-30 10:00:00,BMFBOVESPA:TAEE11,15.43158804
+86041,2016-03-31 10:00:00,BMFBOVESPA:TAEE11,15.63300435
+86042,2016-04-01 10:00:00,BMFBOVESPA:TAEE11,15.19918537
+86043,2016-04-04 10:00:00,BMFBOVESPA:TAEE11,15.26115963
+86044,2016-04-05 10:00:00,BMFBOVESPA:TAEE11,15.14495636
+86045,2016-04-06 10:00:00,BMFBOVESPA:TAEE11,15.09072966
+86046,2016-04-07 10:00:00,BMFBOVESPA:TAEE11,15.12946435
+86047,2016-04-08 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+86048,2016-04-11 10:00:00,BMFBOVESPA:TAEE11,15.43158804
+86049,2016-04-12 10:00:00,BMFBOVESPA:TAEE11,16.09006443
+86050,2016-04-13 10:00:00,BMFBOVESPA:TAEE11,16.07457087
+86051,2016-04-14 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+86052,2016-04-15 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+86053,2016-04-18 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+86054,2016-04-19 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+86055,2016-04-20 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+86056,2016-04-22 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+86057,2016-04-25 10:00:00,BMFBOVESPA:TAEE11,15.27665164
+86058,2016-04-26 10:00:00,BMFBOVESPA:TAEE11,15.52455019
+86059,2016-04-27 10:00:00,BMFBOVESPA:TAEE11,15.64849868
+86060,2016-04-28 10:00:00,BMFBOVESPA:TAEE11,15.68723181
+86061,2016-04-29 10:00:00,BMFBOVESPA:TAEE11,15.15270314
+86062,2016-05-02 10:00:00,BMFBOVESPA:TAEE11,15.27665164
+86063,2016-05-03 10:00:00,BMFBOVESPA:TAEE11,15.44708237
+86064,2016-05-04 10:00:00,BMFBOVESPA:TAEE11,15.31538632
+86065,2016-05-05 10:00:00,BMFBOVESPA:TAEE11,15.29989276
+86066,2016-05-06 10:00:00,BMFBOVESPA:TAEE11,14.82733833
+86067,2016-05-09 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+86068,2016-05-10 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+86069,2016-05-11 10:00:00,BMFBOVESPA:TAEE11,15.19918537
+86070,2016-05-12 10:00:00,BMFBOVESPA:TAEE11,15.42384125
+86071,2016-05-13 10:00:00,BMFBOVESPA:TAEE11,14.95903361
+86072,2016-05-16 10:00:00,BMFBOVESPA:TAEE11,14.85832623
+86073,2016-05-17 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+86074,2016-05-18 10:00:00,BMFBOVESPA:TAEE11,15.1604507
+86075,2016-05-19 10:00:00,BMFBOVESPA:TAEE11,14.71888417
+86076,2016-05-20 10:00:00,BMFBOVESPA:TAEE11,15.05974331
+86077,2016-05-23 10:00:00,BMFBOVESPA:TAEE11,14.85832623
+86078,2016-05-24 10:00:00,BMFBOVESPA:TAEE11,14.82733833
+86079,2016-05-25 10:00:00,BMFBOVESPA:TAEE11,14.19210305
+86080,2016-05-27 10:00:00,BMFBOVESPA:TAEE11,14.29281198
+86081,2016-05-30 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+86082,2016-05-31 10:00:00,BMFBOVESPA:TAEE11,14.60268246
+86083,2016-06-01 10:00:00,BMFBOVESPA:TAEE11,14.09914246
+86084,2016-06-02 10:00:00,BMFBOVESPA:TAEE11,13.76603009
+86085,2016-06-03 10:00:00,BMFBOVESPA:TAEE11,14.09914246
+86086,2016-06-06 10:00:00,BMFBOVESPA:TAEE11,13.60334691
+86087,2016-06-07 10:00:00,BMFBOVESPA:TAEE11,13.96744718
+86088,2016-06-08 10:00:00,BMFBOVESPA:TAEE11,14.2540773
+86089,2016-06-09 10:00:00,BMFBOVESPA:TAEE11,13.85124391
+86090,2016-06-10 10:00:00,BMFBOVESPA:TAEE11,13.71954863
+86091,2016-06-13 10:00:00,BMFBOVESPA:TAEE11,13.99068597
+86092,2016-06-14 10:00:00,BMFBOVESPA:TAEE11,13.95969962
+86093,2016-06-15 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+86094,2016-06-16 10:00:00,BMFBOVESPA:TAEE11,14.24632975
+86095,2016-06-17 10:00:00,BMFBOVESPA:TAEE11,14.12238202
+86096,2016-06-20 10:00:00,BMFBOVESPA:TAEE11,14.33154512
+86097,2016-06-21 10:00:00,BMFBOVESPA:TAEE11,14.47873473
+86098,2016-06-22 10:00:00,BMFBOVESPA:TAEE11,14.44774683
+86099,2016-06-23 10:00:00,BMFBOVESPA:TAEE11,14.79635198
+86100,2016-06-24 10:00:00,BMFBOVESPA:TAEE11,14.51746786
+86101,2016-06-27 10:00:00,BMFBOVESPA:TAEE11,14.33154512
+86102,2016-06-28 10:00:00,BMFBOVESPA:TAEE11,14.54845576
+86103,2016-06-29 10:00:00,BMFBOVESPA:TAEE11,14.73437774
+86104,2016-06-30 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+86105,2016-07-01 10:00:00,BMFBOVESPA:TAEE11,15.22242494
+86106,2016-07-04 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+86107,2016-07-05 10:00:00,BMFBOVESPA:TAEE11,15.71821971
+86108,2016-07-06 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+86109,2016-07-07 10:00:00,BMFBOVESPA:TAEE11,15.18369104
+86110,2016-07-08 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+86111,2016-07-11 10:00:00,BMFBOVESPA:TAEE11,15.95836915
+86112,2016-07-12 10:00:00,BMFBOVESPA:TAEE11,15.91963447
+86113,2016-07-13 10:00:00,BMFBOVESPA:TAEE11,16.113304
+86114,2016-07-14 10:00:00,BMFBOVESPA:TAEE11,15.65624392
+86115,2016-07-15 10:00:00,BMFBOVESPA:TAEE11,15.63300435
+86116,2016-07-18 10:00:00,BMFBOVESPA:TAEE11,15.96611671
+86117,2016-07-19 10:00:00,BMFBOVESPA:TAEE11,16.49289782
+86118,2016-07-20 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+86119,2016-07-21 10:00:00,BMFBOVESPA:TAEE11,16.62459155
+86120,2016-07-22 10:00:00,BMFBOVESPA:TAEE11,16.57811164
+86121,2016-07-25 10:00:00,BMFBOVESPA:TAEE11,16.72530049
+86122,2016-07-26 10:00:00,BMFBOVESPA:TAEE11,17.29856229
+86123,2016-07-27 10:00:00,BMFBOVESPA:TAEE11,18.07324041
+86124,2016-07-28 10:00:00,BMFBOVESPA:TAEE11,18.45283269
+86125,2016-07-29 10:00:00,BMFBOVESPA:TAEE11,20.06416316
+86126,2016-08-01 10:00:00,BMFBOVESPA:TAEE11,19.28173749
+86127,2016-08-02 10:00:00,BMFBOVESPA:TAEE11,18.36761732
+86128,2016-08-03 10:00:00,BMFBOVESPA:TAEE11,18.18169456
+86129,2016-08-04 10:00:00,BMFBOVESPA:TAEE11,16.67107302
+86130,2016-08-05 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+86131,2016-08-08 10:00:00,BMFBOVESPA:TAEE11,18.18944213
+86132,2016-08-09 10:00:00,BMFBOVESPA:TAEE11,18.59227474
+86133,2016-08-10 10:00:00,BMFBOVESPA:TAEE11,18.71622324
+86134,2016-08-11 10:00:00,BMFBOVESPA:TAEE11,18.59227474
+86135,2016-08-12 10:00:00,BMFBOVESPA:TAEE11,18.08873397
+86136,2016-08-15 10:00:00,BMFBOVESPA:TAEE11,17.87957088
+86137,2016-08-16 10:00:00,BMFBOVESPA:TAEE11,18.19718891
+86138,2016-08-17 10:00:00,BMFBOVESPA:TAEE11,18.39860521
+86139,2016-08-18 10:00:00,BMFBOVESPA:TAEE11,18.59227474
+86140,2016-08-19 10:00:00,BMFBOVESPA:TAEE11,18.23592358
+86141,2016-08-22 10:00:00,BMFBOVESPA:TAEE11,17.84083775
+86142,2016-08-23 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+86143,2016-08-24 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+86144,2016-08-25 10:00:00,BMFBOVESPA:TAEE11,17.67815457
+86145,2016-08-26 10:00:00,BMFBOVESPA:TAEE11,17.33729542
+86146,2016-08-29 10:00:00,BMFBOVESPA:TAEE11,17.70139491
+86147,2016-08-30 10:00:00,BMFBOVESPA:TAEE11,17.52321972
+86148,2016-08-31 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+86149,2016-09-01 10:00:00,BMFBOVESPA:TAEE11,17.12038632
+86150,2016-09-02 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+86151,2016-09-05 10:00:00,BMFBOVESPA:TAEE11,17.2520816
+86152,2016-09-06 10:00:00,BMFBOVESPA:TAEE11,18.02675972
+86153,2016-09-08 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+86154,2016-09-09 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+86155,2016-09-12 10:00:00,BMFBOVESPA:TAEE11,17.42251079
+86156,2016-09-13 10:00:00,BMFBOVESPA:TAEE11,17.0506653
+86157,2016-09-14 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+86158,2016-09-15 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+86159,2016-09-16 10:00:00,BMFBOVESPA:TAEE11,17.4999786
+86160,2016-09-19 10:00:00,BMFBOVESPA:TAEE11,17.64716821
+86161,2016-09-20 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+86162,2016-09-21 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+86163,2016-09-22 10:00:00,BMFBOVESPA:TAEE11,17.08165165
+86164,2016-09-23 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+86165,2016-09-26 10:00:00,BMFBOVESPA:TAEE11,16.69431259
+86166,2016-09-27 10:00:00,BMFBOVESPA:TAEE11,16.90347646
+86167,2016-09-28 10:00:00,BMFBOVESPA:TAEE11,16.66332624
+86168,2016-09-29 10:00:00,BMFBOVESPA:TAEE11,16.53163096
+86169,2016-09-30 10:00:00,BMFBOVESPA:TAEE11,16.25274683
+86170,2016-10-03 10:00:00,BMFBOVESPA:TAEE11,16.19077259
+86171,2016-10-04 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+86172,2016-10-05 10:00:00,BMFBOVESPA:TAEE11,16.12105078
+86173,2016-10-06 10:00:00,BMFBOVESPA:TAEE11,16.15978624
+86174,2016-10-07 10:00:00,BMFBOVESPA:TAEE11,16.19851937
+86175,2016-10-10 10:00:00,BMFBOVESPA:TAEE11,16.46190993
+86176,2016-10-11 10:00:00,BMFBOVESPA:TAEE11,16.49289782
+86177,2016-10-13 10:00:00,BMFBOVESPA:TAEE11,16.57811164
+86178,2016-10-14 10:00:00,BMFBOVESPA:TAEE11,16.30697353
+86179,2016-10-17 09:00:00,BMFBOVESPA:TAEE11,16.2682404
+86180,2016-10-18 09:00:00,BMFBOVESPA:TAEE11,15.89639491
+86181,2016-10-19 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+86182,2016-10-20 09:00:00,BMFBOVESPA:TAEE11,16.57811164
+86183,2016-10-21 09:00:00,BMFBOVESPA:TAEE11,16.63233834
+86184,2016-10-24 09:00:00,BMFBOVESPA:TAEE11,16.50064306
+86185,2016-10-25 09:00:00,BMFBOVESPA:TAEE11,16.45416315
+86186,2016-10-26 09:00:00,BMFBOVESPA:TAEE11,16.34570821
+86187,2016-10-27 09:00:00,BMFBOVESPA:TAEE11,16.48515104
+86188,2016-10-28 09:00:00,BMFBOVESPA:TAEE11,16.07457087
+86189,2016-10-31 09:00:00,BMFBOVESPA:TAEE11,16.07457087
+86190,2016-11-01 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+86191,2016-11-03 09:00:00,BMFBOVESPA:TAEE11,15.88864813
+86192,2016-11-04 09:00:00,BMFBOVESPA:TAEE11,16.02034341
+86193,2016-11-07 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+86194,2016-11-08 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+86195,2016-11-09 09:00:00,BMFBOVESPA:TAEE11,15.72596494
+86196,2016-11-10 09:00:00,BMFBOVESPA:TAEE11,15.11397001
+86197,2016-11-11 09:00:00,BMFBOVESPA:TAEE11,14.45549362
+86198,2016-11-14 09:00:00,BMFBOVESPA:TAEE11,14.44774683
+86199,2016-11-16 09:00:00,BMFBOVESPA:TAEE11,14.39351936
+86200,2016-11-17 09:00:00,BMFBOVESPA:TAEE11,14.64141636
+86201,2016-11-18 09:00:00,BMFBOVESPA:TAEE11,14.60268246
+86202,2016-11-21 09:00:00,BMFBOVESPA:TAEE11,14.93579481
+86203,2016-11-22 09:00:00,BMFBOVESPA:TAEE11,14.61043001
+86204,2016-11-23 09:00:00,BMFBOVESPA:TAEE11,14.72663096
+86205,2016-11-24 09:00:00,BMFBOVESPA:TAEE11,14.65690992
+86206,2016-11-25 09:00:00,BMFBOVESPA:TAEE11,14.65690992
+86207,2016-11-28 09:00:00,BMFBOVESPA:TAEE11,14.50197353
+86208,2016-11-29 09:00:00,BMFBOVESPA:TAEE11,14.2153434
+86209,2016-11-30 09:00:00,BMFBOVESPA:TAEE11,14.37027825
+86210,2016-12-01 09:00:00,BMFBOVESPA:TAEE11,14.02167387
+86211,2016-12-02 09:00:00,BMFBOVESPA:TAEE11,14.40901292
+86212,2016-12-05 09:00:00,BMFBOVESPA:TAEE11,14.52521464
+86213,2016-12-06 09:00:00,BMFBOVESPA:TAEE11,14.33154512
+86214,2016-12-07 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+86215,2016-12-08 09:00:00,BMFBOVESPA:TAEE11,14.68789627
+86216,2016-12-09 09:00:00,BMFBOVESPA:TAEE11,14.99002151
+86217,2016-12-12 09:00:00,BMFBOVESPA:TAEE11,15.18369104
+86218,2016-12-13 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+86219,2016-12-14 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+86220,2016-12-15 09:00:00,BMFBOVESPA:TAEE11,15.09072966
+86221,2016-12-16 09:00:00,BMFBOVESPA:TAEE11,15.26115963
+86222,2016-12-19 09:00:00,BMFBOVESPA:TAEE11,15.50905585
+86223,2016-12-20 09:00:00,BMFBOVESPA:TAEE11,15.45482915
+86224,2016-12-21 09:00:00,BMFBOVESPA:TAEE11,15.75695285
+86225,2016-12-22 09:00:00,BMFBOVESPA:TAEE11,15.99710306
+86226,2016-12-23 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+86227,2016-12-26 09:00:00,BMFBOVESPA:TAEE11,15.63300435
+86228,2016-12-27 09:00:00,BMFBOVESPA:TAEE11,15.72596494
+86229,2016-12-28 09:00:00,BMFBOVESPA:TAEE11,15.91963447
+86230,2016-12-29 09:00:00,BMFBOVESPA:TAEE11,16.06682409
+86231,2017-01-02 09:00:00,BMFBOVESPA:TAEE11,16.57811164
+86232,2017-01-03 09:00:00,BMFBOVESPA:TAEE11,16.60909954
+86233,2017-01-04 09:00:00,BMFBOVESPA:TAEE11,16.46190993
+86234,2017-01-05 09:00:00,BMFBOVESPA:TAEE11,16.53937774
+86235,2017-01-06 09:00:00,BMFBOVESPA:TAEE11,16.39993568
+86236,2017-01-09 09:00:00,BMFBOVESPA:TAEE11,16.10555877
+86237,2017-01-10 09:00:00,BMFBOVESPA:TAEE11,16.55487208
+86238,2017-01-11 09:00:00,BMFBOVESPA:TAEE11,16.31472031
+86239,2017-01-12 09:00:00,BMFBOVESPA:TAEE11,16.7175537
+86240,2017-01-13 09:00:00,BMFBOVESPA:TAEE11,16.9964386
+86241,2017-01-16 09:00:00,BMFBOVESPA:TAEE11,16.9654507
+86242,2017-01-17 09:00:00,BMFBOVESPA:TAEE11,17.00418538
+86243,2017-01-18 09:00:00,BMFBOVESPA:TAEE11,17.12038632
+86244,2017-01-19 09:00:00,BMFBOVESPA:TAEE11,16.8724901
+86245,2017-01-20 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+86246,2017-01-23 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+86247,2017-01-24 09:00:00,BMFBOVESPA:TAEE11,16.85699576
+86248,2017-01-26 09:00:00,BMFBOVESPA:TAEE11,16.9267168
+86249,2017-01-27 09:00:00,BMFBOVESPA:TAEE11,17.0506653
+86250,2017-01-30 09:00:00,BMFBOVESPA:TAEE11,16.77178118
+86251,2017-01-31 09:00:00,BMFBOVESPA:TAEE11,16.62459155
+86252,2017-02-01 09:00:00,BMFBOVESPA:TAEE11,16.84924898
+86253,2017-02-02 09:00:00,BMFBOVESPA:TAEE11,16.98869104
+86254,2017-02-03 09:00:00,BMFBOVESPA:TAEE11,17.01967739
+86255,2017-02-06 09:00:00,BMFBOVESPA:TAEE11,16.80276907
+86256,2017-02-07 09:00:00,BMFBOVESPA:TAEE11,16.69431259
+86257,2017-02-08 09:00:00,BMFBOVESPA:TAEE11,16.48515104
+86258,2017-02-09 09:00:00,BMFBOVESPA:TAEE11,16.5161374
+86259,2017-02-10 09:00:00,BMFBOVESPA:TAEE11,16.50064306
+86260,2017-02-13 09:00:00,BMFBOVESPA:TAEE11,16.93446435
+86261,2017-02-14 09:00:00,BMFBOVESPA:TAEE11,16.61684632
+86262,2017-02-15 09:00:00,BMFBOVESPA:TAEE11,16.68656736
+86263,2017-02-16 09:00:00,BMFBOVESPA:TAEE11,16.91122324
+86264,2017-02-17 09:00:00,BMFBOVESPA:TAEE11,17.09714598
+86265,2017-02-20 10:00:00,BMFBOVESPA:TAEE11,17.14362589
+86266,2017-02-21 10:00:00,BMFBOVESPA:TAEE11,17.08165165
+86267,2017-02-22 10:00:00,BMFBOVESPA:TAEE11,17.19010813
+86268,2017-02-23 10:00:00,BMFBOVESPA:TAEE11,17.08165165
+86269,2017-02-24 10:00:00,BMFBOVESPA:TAEE11,17.0506653
+86270,2017-03-01 10:00:00,BMFBOVESPA:TAEE11,17.67815457
+86271,2017-03-02 10:00:00,BMFBOVESPA:TAEE11,17.4999786
+86272,2017-03-03 10:00:00,BMFBOVESPA:TAEE11,17.71688925
+86273,2017-03-06 10:00:00,BMFBOVESPA:TAEE11,17.80984985
+86274,2017-03-07 10:00:00,BMFBOVESPA:TAEE11,17.92605079
+86275,2017-03-08 10:00:00,BMFBOVESPA:TAEE11,17.44575114
+86276,2017-03-09 10:00:00,BMFBOVESPA:TAEE11,17.12038632
+86277,2017-03-10 10:00:00,BMFBOVESPA:TAEE11,17.76336916
+86278,2017-03-13 10:00:00,BMFBOVESPA:TAEE11,17.5929392
+86279,2017-03-14 10:00:00,BMFBOVESPA:TAEE11,17.22884126
+86280,2017-03-15 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+86281,2017-03-16 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+86282,2017-03-17 10:00:00,BMFBOVESPA:TAEE11,16.72530049
+86283,2017-03-20 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+86284,2017-03-21 10:00:00,BMFBOVESPA:TAEE11,16.9654507
+86285,2017-03-22 10:00:00,BMFBOVESPA:TAEE11,16.93446435
+86286,2017-03-23 10:00:00,BMFBOVESPA:TAEE11,16.76403361
+86287,2017-03-24 10:00:00,BMFBOVESPA:TAEE11,17.01193061
+86288,2017-03-27 10:00:00,BMFBOVESPA:TAEE11,17.08165165
+86289,2017-03-28 10:00:00,BMFBOVESPA:TAEE11,17.3760301
+86290,2017-03-29 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+86291,2017-03-30 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+86292,2017-03-31 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+86293,2017-04-03 10:00:00,BMFBOVESPA:TAEE11,17.93379835
+86294,2017-04-04 10:00:00,BMFBOVESPA:TAEE11,17.94929191
+86295,2017-04-05 10:00:00,BMFBOVESPA:TAEE11,17.80210307
+86296,2017-04-06 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+86297,2017-04-07 10:00:00,BMFBOVESPA:TAEE11,17.40701645
+86298,2017-04-10 10:00:00,BMFBOVESPA:TAEE11,17.60843354
+86299,2017-04-11 10:00:00,BMFBOVESPA:TAEE11,17.84858453
+86300,2017-04-12 10:00:00,BMFBOVESPA:TAEE11,17.96478625
+86301,2017-04-13 10:00:00,BMFBOVESPA:TAEE11,17.73238126
+86302,2017-04-17 10:00:00,BMFBOVESPA:TAEE11,17.83309019
+86303,2017-04-18 10:00:00,BMFBOVESPA:TAEE11,18.05774606
+86304,2017-04-19 10:00:00,BMFBOVESPA:TAEE11,18.32113741
+86305,2017-04-20 10:00:00,BMFBOVESPA:TAEE11,18.17394778
+86306,2017-04-24 10:00:00,BMFBOVESPA:TAEE11,17.51547293
+86307,2017-04-25 10:00:00,BMFBOVESPA:TAEE11,17.93379835
+86308,2017-04-26 10:00:00,BMFBOVESPA:TAEE11,17.85632976
+86309,2017-04-27 10:00:00,BMFBOVESPA:TAEE11,18.04999928
+86310,2017-04-28 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+86311,2017-05-02 10:00:00,BMFBOVESPA:TAEE11,18.15845577
+86312,2017-05-03 10:00:00,BMFBOVESPA:TAEE11,17.86407654
+86313,2017-05-04 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+86314,2017-05-05 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+86315,2017-05-08 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+86316,2017-05-09 10:00:00,BMFBOVESPA:TAEE11,18.28240349
+86317,2017-05-10 10:00:00,BMFBOVESPA:TAEE11,18.42959312
+86318,2017-05-11 10:00:00,BMFBOVESPA:TAEE11,18.53804727
+86319,2017-05-12 10:00:00,BMFBOVESPA:TAEE11,18.59227474
+86320,2017-05-15 10:00:00,BMFBOVESPA:TAEE11,18.57678118
+86321,2017-05-16 10:00:00,BMFBOVESPA:TAEE11,18.90214599
+86322,2017-05-17 10:00:00,BMFBOVESPA:TAEE11,18.7317168
+86323,2017-05-18 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+86324,2017-05-19 10:00:00,BMFBOVESPA:TAEE11,18.12746787
+86325,2017-05-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+86326,2017-05-23 10:00:00,BMFBOVESPA:TAEE11,17.54645929
+86327,2017-05-24 10:00:00,BMFBOVESPA:TAEE11,17.57744719
+86328,2017-05-25 10:00:00,BMFBOVESPA:TAEE11,17.45349869
+86329,2017-05-26 10:00:00,BMFBOVESPA:TAEE11,17.90281199
+86330,2017-05-29 10:00:00,BMFBOVESPA:TAEE11,17.88731766
+86331,2017-05-30 10:00:00,BMFBOVESPA:TAEE11,18.16620255
+86332,2017-05-31 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+86333,2017-06-01 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+86334,2017-06-02 10:00:00,BMFBOVESPA:TAEE11,17.30630908
+86335,2017-06-05 10:00:00,BMFBOVESPA:TAEE11,17.00418538
+86336,2017-06-06 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+86337,2017-06-07 10:00:00,BMFBOVESPA:TAEE11,17.33729542
+86338,2017-06-08 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+86339,2017-06-09 10:00:00,BMFBOVESPA:TAEE11,16.9267168
+86340,2017-06-12 10:00:00,BMFBOVESPA:TAEE11,17.09714598
+86341,2017-06-13 10:00:00,BMFBOVESPA:TAEE11,16.9267168
+86342,2017-06-14 10:00:00,BMFBOVESPA:TAEE11,16.8724901
+86343,2017-06-16 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+86344,2017-06-19 10:00:00,BMFBOVESPA:TAEE11,16.70205937
+86345,2017-06-20 10:00:00,BMFBOVESPA:TAEE11,16.6400859
+86346,2017-06-21 10:00:00,BMFBOVESPA:TAEE11,16.68656736
+86347,2017-06-22 10:00:00,BMFBOVESPA:TAEE11,16.72530049
+86348,2017-06-23 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+86349,2017-06-26 10:00:00,BMFBOVESPA:TAEE11,17.06615963
+86350,2017-06-27 10:00:00,BMFBOVESPA:TAEE11,16.8415022
+86351,2017-06-28 10:00:00,BMFBOVESPA:TAEE11,16.65557946
+86352,2017-06-29 10:00:00,BMFBOVESPA:TAEE11,16.97319748
+86353,2017-06-30 10:00:00,BMFBOVESPA:TAEE11,17.07390641
+86354,2017-07-03 10:00:00,BMFBOVESPA:TAEE11,17.25982916
+86355,2017-07-04 10:00:00,BMFBOVESPA:TAEE11,17.53096495
+86356,2017-07-05 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+86357,2017-07-06 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+86358,2017-07-07 10:00:00,BMFBOVESPA:TAEE11,17.13588066
+86359,2017-07-10 10:00:00,BMFBOVESPA:TAEE11,17.78660873
+86360,2017-07-11 10:00:00,BMFBOVESPA:TAEE11,17.75562238
+86361,2017-07-12 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+86362,2017-07-13 10:00:00,BMFBOVESPA:TAEE11,18.06549363
+86363,2017-07-14 10:00:00,BMFBOVESPA:TAEE11,17.68590135
+86364,2017-07-17 10:00:00,BMFBOVESPA:TAEE11,17.53096495
+86365,2017-07-18 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+86366,2017-07-19 10:00:00,BMFBOVESPA:TAEE11,17.44575114
+86367,2017-07-20 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+86368,2017-07-21 10:00:00,BMFBOVESPA:TAEE11,17.64716821
+86369,2017-07-24 10:00:00,BMFBOVESPA:TAEE11,17.80984985
+86370,2017-07-25 10:00:00,BMFBOVESPA:TAEE11,18.11972032
+86371,2017-07-26 10:00:00,BMFBOVESPA:TAEE11,17.93379835
+86372,2017-07-27 10:00:00,BMFBOVESPA:TAEE11,18.15845577
+86373,2017-07-28 10:00:00,BMFBOVESPA:TAEE11,18.00351937
+86374,2017-07-31 10:00:00,BMFBOVESPA:TAEE11,17.98802504
+86375,2017-08-01 10:00:00,BMFBOVESPA:TAEE11,18.32113741
+86376,2017-08-02 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+86377,2017-08-03 10:00:00,BMFBOVESPA:TAEE11,18.12746787
+86378,2017-08-04 10:00:00,BMFBOVESPA:TAEE11,18.39860521
+86379,2017-08-07 10:00:00,BMFBOVESPA:TAEE11,18.71622324
+86380,2017-08-08 10:00:00,BMFBOVESPA:TAEE11,18.39860521
+86381,2017-08-09 10:00:00,BMFBOVESPA:TAEE11,18.46832625
+86382,2017-08-10 10:00:00,BMFBOVESPA:TAEE11,18.12746787
+86383,2017-08-11 10:00:00,BMFBOVESPA:TAEE11,17.94929191
+86384,2017-08-14 10:00:00,BMFBOVESPA:TAEE11,17.76336916
+86385,2017-08-15 10:00:00,BMFBOVESPA:TAEE11,17.8718241
+86386,2017-08-16 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+86387,2017-08-17 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+86388,2017-08-18 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+86389,2017-08-21 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+86390,2017-08-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+86391,2017-08-23 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+86392,2017-08-24 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+86393,2017-08-25 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+86394,2017-08-28 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+86395,2017-08-29 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+86396,2017-08-30 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+86397,2017-08-31 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+86398,2017-09-01 10:00:00,BMFBOVESPA:TAEE11,18.08873397
+86399,2017-09-04 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+86400,2017-09-05 10:00:00,BMFBOVESPA:TAEE11,17.8718241
+86401,2017-09-06 10:00:00,BMFBOVESPA:TAEE11,17.64716821
+86402,2017-09-08 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+86403,2017-09-11 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+86404,2017-09-12 10:00:00,BMFBOVESPA:TAEE11,17.84858453
+86405,2017-09-13 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+86406,2017-09-14 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+86407,2017-09-15 10:00:00,BMFBOVESPA:TAEE11,18.07324041
+86408,2017-09-18 10:00:00,BMFBOVESPA:TAEE11,18.04999928
+86409,2017-09-19 10:00:00,BMFBOVESPA:TAEE11,17.56195285
+86410,2017-09-20 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+86411,2017-09-21 10:00:00,BMFBOVESPA:TAEE11,17.32955019
+86412,2017-09-22 10:00:00,BMFBOVESPA:TAEE11,17.3760301
+86413,2017-09-25 10:00:00,BMFBOVESPA:TAEE11,17.14362589
+86414,2017-09-26 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+86415,2017-09-27 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+86416,2017-09-28 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+86417,2017-09-29 10:00:00,BMFBOVESPA:TAEE11,17.23658804
+86418,2017-10-02 10:00:00,BMFBOVESPA:TAEE11,17.30630908
+86419,2017-10-03 10:00:00,BMFBOVESPA:TAEE11,17.31405586
+86420,2017-10-04 10:00:00,BMFBOVESPA:TAEE11,17.20560014
+86421,2017-10-05 10:00:00,BMFBOVESPA:TAEE11,17.75562238
+86422,2017-10-06 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+86423,2017-10-09 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+86424,2017-10-10 10:00:00,BMFBOVESPA:TAEE11,17.31405586
+86425,2017-10-11 10:00:00,BMFBOVESPA:TAEE11,17.43800435
+86426,2017-10-13 10:00:00,BMFBOVESPA:TAEE11,17.40701645
+86427,2017-10-16 09:00:00,BMFBOVESPA:TAEE11,16.9654507
+86428,2017-10-17 09:00:00,BMFBOVESPA:TAEE11,17.08939843
+86429,2017-10-18 09:00:00,BMFBOVESPA:TAEE11,17.08165165
+86430,2017-10-19 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+86431,2017-10-20 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+86432,2017-10-23 09:00:00,BMFBOVESPA:TAEE11,16.67882058
+86433,2017-10-24 09:00:00,BMFBOVESPA:TAEE11,16.56261731
+86434,2017-10-25 09:00:00,BMFBOVESPA:TAEE11,16.46190993
+86435,2017-10-26 09:00:00,BMFBOVESPA:TAEE11,16.04358297
+86436,2017-10-27 09:00:00,BMFBOVESPA:TAEE11,16.03583774
+86437,2017-10-30 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+86438,2017-10-31 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+86439,2017-11-01 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+86440,2017-11-03 09:00:00,BMFBOVESPA:TAEE11,16.01259663
+86441,2017-11-06 09:00:00,BMFBOVESPA:TAEE11,16.05907731
+86442,2017-11-07 09:00:00,BMFBOVESPA:TAEE11,15.71821971
+86443,2017-11-08 09:00:00,BMFBOVESPA:TAEE11,15.67948503
+86444,2017-11-09 09:00:00,BMFBOVESPA:TAEE11,15.70272537
+86445,2017-11-10 09:00:00,BMFBOVESPA:TAEE11,15.80343353
+86446,2017-11-13 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+86447,2017-11-14 09:00:00,BMFBOVESPA:TAEE11,15.33088065
+86448,2017-11-16 09:00:00,BMFBOVESPA:TAEE11,15.80343353
+86449,2017-11-21 09:00:00,BMFBOVESPA:TAEE11,15.93512881
+86450,2017-11-22 09:00:00,BMFBOVESPA:TAEE11,15.99710306
+86451,2017-11-23 09:00:00,BMFBOVESPA:TAEE11,16.03583774
+86452,2017-11-24 09:00:00,BMFBOVESPA:TAEE11,16.38444212
+86453,2017-11-27 09:00:00,BMFBOVESPA:TAEE11,16.7175537
+86454,2017-11-28 09:00:00,BMFBOVESPA:TAEE11,16.9654507
+86455,2017-11-29 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+86456,2017-11-30 09:00:00,BMFBOVESPA:TAEE11,16.48515104
+86457,2017-12-01 09:00:00,BMFBOVESPA:TAEE11,16.28373396
+86458,2017-12-04 09:00:00,BMFBOVESPA:TAEE11,16.36894778
+86459,2017-12-05 09:00:00,BMFBOVESPA:TAEE11,16.36894778
+86460,2017-12-06 09:00:00,BMFBOVESPA:TAEE11,16.12105078
+86461,2017-12-07 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+86462,2017-12-08 09:00:00,BMFBOVESPA:TAEE11,16.10555877
+86463,2017-12-11 09:00:00,BMFBOVESPA:TAEE11,15.97386349
+86464,2017-12-12 09:00:00,BMFBOVESPA:TAEE11,16.52388418
+86465,2017-12-13 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+86466,2017-12-14 09:00:00,BMFBOVESPA:TAEE11,16.2372525
+86467,2017-12-15 09:00:00,BMFBOVESPA:TAEE11,16.113304
+86468,2017-12-18 09:00:00,BMFBOVESPA:TAEE11,16.08231765
+86469,2017-12-19 09:00:00,BMFBOVESPA:TAEE11,15.57103009
+86470,2017-12-20 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+86471,2017-12-21 09:00:00,BMFBOVESPA:TAEE11,15.92738126
+86472,2017-12-22 09:00:00,BMFBOVESPA:TAEE11,16.10555877
+86473,2017-12-26 09:00:00,BMFBOVESPA:TAEE11,16.34570821
+86474,2017-12-27 09:00:00,BMFBOVESPA:TAEE11,16.31472031
+86475,2017-12-28 09:00:00,BMFBOVESPA:TAEE11,16.53163096
+86476,2018-01-02 09:00:00,BMFBOVESPA:TAEE11,16.62459155
+86477,2018-01-03 09:00:00,BMFBOVESPA:TAEE11,16.64783268
+86478,2018-01-04 09:00:00,BMFBOVESPA:TAEE11,16.38444212
+86479,2018-01-05 09:00:00,BMFBOVESPA:TAEE11,16.46190993
+86480,2018-01-08 09:00:00,BMFBOVESPA:TAEE11,16.38444212
+86481,2018-01-09 09:00:00,BMFBOVESPA:TAEE11,16.08231765
+86482,2018-01-10 09:00:00,BMFBOVESPA:TAEE11,15.86540778
+86483,2018-01-11 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+86484,2018-01-12 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+86485,2018-01-15 09:00:00,BMFBOVESPA:TAEE11,15.91963447
+86486,2018-01-16 09:00:00,BMFBOVESPA:TAEE11,15.82667387
+86487,2018-01-17 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+86488,2018-01-18 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+86489,2018-01-19 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+86490,2018-01-22 09:00:00,BMFBOVESPA:TAEE11,15.83442143
+86491,2018-01-23 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+86492,2018-01-24 09:00:00,BMFBOVESPA:TAEE11,15.94287559
+86493,2018-01-26 09:00:00,BMFBOVESPA:TAEE11,15.84991344
+86494,2018-01-29 09:00:00,BMFBOVESPA:TAEE11,15.84991344
+86495,2018-01-30 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+86496,2018-01-31 09:00:00,BMFBOVESPA:TAEE11,15.609764
+86497,2018-02-01 09:00:00,BMFBOVESPA:TAEE11,15.71821971
+86498,2018-02-02 09:00:00,BMFBOVESPA:TAEE11,15.69497859
+86499,2018-02-05 09:00:00,BMFBOVESPA:TAEE11,15.52455019
+86500,2018-02-06 09:00:00,BMFBOVESPA:TAEE11,15.60201644
+86501,2018-02-07 09:00:00,BMFBOVESPA:TAEE11,15.61751079
+86502,2018-02-08 09:00:00,BMFBOVESPA:TAEE11,15.32313387
+86503,2018-02-09 09:00:00,BMFBOVESPA:TAEE11,15.22242494
+86504,2018-02-14 09:00:00,BMFBOVESPA:TAEE11,15.79568598
+86505,2018-02-15 09:00:00,BMFBOVESPA:TAEE11,15.95836915
+86506,2018-02-16 09:00:00,BMFBOVESPA:TAEE11,15.99710306
+86507,2018-02-19 10:00:00,BMFBOVESPA:TAEE11,15.82667387
+86508,2018-02-20 10:00:00,BMFBOVESPA:TAEE11,16.09781199
+86509,2018-02-21 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+86510,2018-02-22 10:00:00,BMFBOVESPA:TAEE11,16.22950726
+86511,2018-02-23 10:00:00,BMFBOVESPA:TAEE11,16.27598718
+86512,2018-02-26 10:00:00,BMFBOVESPA:TAEE11,16.57811164
+86513,2018-02-27 10:00:00,BMFBOVESPA:TAEE11,16.40768246
+86514,2018-02-28 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+86515,2018-03-01 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+86516,2018-03-02 10:00:00,BMFBOVESPA:TAEE11,16.113304
+86517,2018-03-05 10:00:00,BMFBOVESPA:TAEE11,15.93512881
+86518,2018-03-06 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+86519,2018-03-07 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+86520,2018-03-08 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+86521,2018-03-09 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+86522,2018-03-12 10:00:00,BMFBOVESPA:TAEE11,16.18302503
+86523,2018-03-13 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+86524,2018-03-14 10:00:00,BMFBOVESPA:TAEE11,15.95836915
+86525,2018-03-15 10:00:00,BMFBOVESPA:TAEE11,15.95836915
+86526,2018-03-16 10:00:00,BMFBOVESPA:TAEE11,16.113304
+86527,2018-03-19 10:00:00,BMFBOVESPA:TAEE11,16.05132975
+86528,2018-03-20 10:00:00,BMFBOVESPA:TAEE11,15.7879392
+86529,2018-03-21 10:00:00,BMFBOVESPA:TAEE11,15.64849868
+86530,2018-03-22 10:00:00,BMFBOVESPA:TAEE11,15.73371172
+86531,2018-03-23 10:00:00,BMFBOVESPA:TAEE11,16.17527825
+86532,2018-03-26 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+86533,2018-03-27 10:00:00,BMFBOVESPA:TAEE11,16.48515104
+86534,2018-03-28 10:00:00,BMFBOVESPA:TAEE11,16.52388418
+86535,2018-03-29 10:00:00,BMFBOVESPA:TAEE11,16.83375542
+86536,2018-04-02 10:00:00,BMFBOVESPA:TAEE11,16.66332624
+86537,2018-04-03 10:00:00,BMFBOVESPA:TAEE11,16.7485416
+86538,2018-04-04 10:00:00,BMFBOVESPA:TAEE11,16.98094426
+86539,2018-04-05 10:00:00,BMFBOVESPA:TAEE11,16.82600787
+86540,2018-04-06 10:00:00,BMFBOVESPA:TAEE11,16.45416315
+86541,2018-04-09 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+86542,2018-04-10 10:00:00,BMFBOVESPA:TAEE11,15.99710306
+86543,2018-04-11 10:00:00,BMFBOVESPA:TAEE11,16.113304
+86544,2018-04-12 10:00:00,BMFBOVESPA:TAEE11,16.09006443
+86545,2018-04-13 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+86546,2018-04-16 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+86547,2018-04-17 10:00:00,BMFBOVESPA:TAEE11,16.13654512
+86548,2018-04-18 10:00:00,BMFBOVESPA:TAEE11,16.1442919
+86549,2018-04-19 10:00:00,BMFBOVESPA:TAEE11,16.00484984
+86550,2018-04-20 10:00:00,BMFBOVESPA:TAEE11,16.37669456
+86551,2018-04-23 10:00:00,BMFBOVESPA:TAEE11,16.24499928
+86552,2018-04-24 10:00:00,BMFBOVESPA:TAEE11,16.26049362
+86553,2018-04-25 10:00:00,BMFBOVESPA:TAEE11,16.3921889
+86554,2018-04-26 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+86555,2018-04-27 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+86556,2018-04-30 10:00:00,BMFBOVESPA:TAEE11,16.49289782
+86557,2018-05-02 10:00:00,BMFBOVESPA:TAEE11,16.44641637
+86558,2018-05-03 10:00:00,BMFBOVESPA:TAEE11,16.27417036
+86559,2018-05-04 10:00:00,BMFBOVESPA:TAEE11,15.99699629
+86560,2018-05-07 10:00:00,BMFBOVESPA:TAEE11,16.24249394
+86561,2018-05-08 10:00:00,BMFBOVESPA:TAEE11,16.07618775
+86562,2018-05-09 10:00:00,BMFBOVESPA:TAEE11,15.91780245
+86563,2018-05-10 10:00:00,BMFBOVESPA:TAEE11,16.30584838
+86564,2018-05-11 10:00:00,BMFBOVESPA:TAEE11,16.15538159
+86565,2018-05-14 10:00:00,BMFBOVESPA:TAEE11,16.16330089
+86566,2018-05-15 10:00:00,BMFBOVESPA:TAEE11,15.61028599
+86567,2018-05-16 10:00:00,BMFBOVESPA:TAEE11,15.73352509
+86568,2018-05-17 10:00:00,BMFBOVESPA:TAEE11,15.59385412
+86569,2018-05-18 10:00:00,BMFBOVESPA:TAEE11,15.44596637
+86570,2018-05-21 10:00:00,BMFBOVESPA:TAEE11,15.42131937
+86571,2018-05-22 10:00:00,BMFBOVESPA:TAEE11,15.98000412
+86572,2018-05-23 10:00:00,BMFBOVESPA:TAEE11,15.52812659
+86573,2018-05-24 10:00:00,BMFBOVESPA:TAEE11,15.39667155
+86574,2018-05-25 10:00:00,BMFBOVESPA:TAEE11,15.38845561
+86575,2018-05-28 10:00:00,BMFBOVESPA:TAEE11,14.86263545
+86576,2018-05-29 10:00:00,BMFBOVESPA:TAEE11,15.21592088
+86577,2018-05-30 10:00:00,BMFBOVESPA:TAEE11,15.80746856
+86578,2018-06-01 10:00:00,BMFBOVESPA:TAEE11,16.25934607
+86579,2018-06-04 10:00:00,BMFBOVESPA:TAEE11,16.20183285
+86580,2018-06-05 10:00:00,BMFBOVESPA:TAEE11,16.07859457
+86581,2018-06-06 10:00:00,BMFBOVESPA:TAEE11,15.92249089
+86582,2018-06-07 10:00:00,BMFBOVESPA:TAEE11,15.7088781
+86583,2018-06-08 10:00:00,BMFBOVESPA:TAEE11,15.56920711
+86584,2018-06-11 10:00:00,BMFBOVESPA:TAEE11,15.68422945
+86585,2018-06-12 10:00:00,BMFBOVESPA:TAEE11,15.47883095
+86586,2018-06-13 10:00:00,BMFBOVESPA:TAEE11,15.64315057
+86587,2018-06-14 10:00:00,BMFBOVESPA:TAEE11,15.65136487
+86588,2018-06-15 10:00:00,BMFBOVESPA:TAEE11,15.61850193
+86589,2018-06-18 10:00:00,BMFBOVESPA:TAEE11,15.61850193
+86590,2018-06-19 10:00:00,BMFBOVESPA:TAEE11,15.52812659
+86591,2018-06-20 10:00:00,BMFBOVESPA:TAEE11,15.74995698
+86592,2018-06-21 10:00:00,BMFBOVESPA:TAEE11,15.33915997
+86593,2018-06-22 10:00:00,BMFBOVESPA:TAEE11,15.33094403
+86594,2018-06-25 10:00:00,BMFBOVESPA:TAEE11,15.4870469
+86595,2018-06-26 10:00:00,BMFBOVESPA:TAEE11,15.47883095
+86596,2018-06-27 10:00:00,BMFBOVESPA:TAEE11,15.27343246
+86597,2018-06-28 10:00:00,BMFBOVESPA:TAEE11,15.25700057
+86598,2018-06-29 10:00:00,BMFBOVESPA:TAEE11,15.36380861
+86599,2018-07-02 10:00:00,BMFBOVESPA:TAEE11,15.47883095
+86600,2018-07-03 10:00:00,BMFBOVESPA:TAEE11,15.62671787
+86601,2018-07-04 10:00:00,BMFBOVESPA:TAEE11,16.21004961
+86602,2018-07-05 10:00:00,BMFBOVESPA:TAEE11,16.16896991
+86603,2018-07-06 10:00:00,BMFBOVESPA:TAEE11,16.21826555
+86604,2018-07-10 10:00:00,BMFBOVESPA:TAEE11,16.26756037
+86605,2018-07-11 10:00:00,BMFBOVESPA:TAEE11,15.99643435
+86606,2018-07-12 10:00:00,BMFBOVESPA:TAEE11,15.90606065
+86607,2018-07-13 10:00:00,BMFBOVESPA:TAEE11,16.07859457
+86608,2018-07-16 10:00:00,BMFBOVESPA:TAEE11,16.42366405
+86609,2018-07-17 10:00:00,BMFBOVESPA:TAEE11,16.48117481
+86610,2018-07-18 10:00:00,BMFBOVESPA:TAEE11,16.45652864
+86611,2018-07-19 10:00:00,BMFBOVESPA:TAEE11,16.30864089
+86612,2018-07-20 10:00:00,BMFBOVESPA:TAEE11,16.21826555
+86613,2018-07-23 10:00:00,BMFBOVESPA:TAEE11,16.06216187
+86614,2018-07-24 10:00:00,BMFBOVESPA:TAEE11,16.26756037
+86615,2018-07-25 10:00:00,BMFBOVESPA:TAEE11,16.65371037
+86616,2018-07-26 10:00:00,BMFBOVESPA:TAEE11,16.52225615
+86617,2018-07-27 10:00:00,BMFBOVESPA:TAEE11,16.52225615
+86618,2018-07-30 10:00:00,BMFBOVESPA:TAEE11,16.51403939
+86619,2018-07-31 10:00:00,BMFBOVESPA:TAEE11,16.60441391
+86620,2018-08-01 10:00:00,BMFBOVESPA:TAEE11,16.62084661
+86621,2018-08-02 10:00:00,BMFBOVESPA:TAEE11,16.53047209
+86622,2018-08-03 10:00:00,BMFBOVESPA:TAEE11,16.72765466
+86623,2018-08-06 10:00:00,BMFBOVESPA:TAEE11,16.69479007
+86624,2018-08-07 10:00:00,BMFBOVESPA:TAEE11,16.51403939
+86625,2018-08-08 10:00:00,BMFBOVESPA:TAEE11,16.65371037
+86626,2018-08-09 10:00:00,BMFBOVESPA:TAEE11,16.56333503
+86627,2018-08-10 10:00:00,BMFBOVESPA:TAEE11,15.93892359
+86628,2018-08-13 10:00:00,BMFBOVESPA:TAEE11,16.09502645
+86629,2018-08-14 10:00:00,BMFBOVESPA:TAEE11,16.67835737
+86630,2018-08-15 10:00:00,BMFBOVESPA:TAEE11,16.88375587
+86631,2018-08-16 10:00:00,BMFBOVESPA:TAEE11,17.11380301
+86632,2018-08-17 10:00:00,BMFBOVESPA:TAEE11,16.76051759
+86633,2018-08-20 10:00:00,BMFBOVESPA:TAEE11,16.5551191
+86634,2018-08-21 10:00:00,BMFBOVESPA:TAEE11,16.22648149
+86635,2018-08-22 10:00:00,BMFBOVESPA:TAEE11,16.57976691
+86636,2018-08-23 10:00:00,BMFBOVESPA:TAEE11,16.34972059
+86637,2018-08-24 10:00:00,BMFBOVESPA:TAEE11,16.10324239
+86638,2018-08-27 10:00:00,BMFBOVESPA:TAEE11,16.37436841
+86639,2018-08-28 10:00:00,BMFBOVESPA:TAEE11,16.33328789
+86640,2018-08-29 10:00:00,BMFBOVESPA:TAEE11,16.44009593
+86641,2018-08-30 10:00:00,BMFBOVESPA:TAEE11,16.21004961
+86642,2018-08-31 10:00:00,BMFBOVESPA:TAEE11,16.51403939
+86643,2018-09-03 10:00:00,BMFBOVESPA:TAEE11,16.39901541
+86644,2018-09-04 10:00:00,BMFBOVESPA:TAEE11,16.16896991
+86645,2018-09-05 10:00:00,BMFBOVESPA:TAEE11,16.30042495
+86646,2018-09-06 10:00:00,BMFBOVESPA:TAEE11,16.22648149
+86647,2018-09-10 10:00:00,BMFBOVESPA:TAEE11,16.29220901
+86648,2018-09-11 10:00:00,BMFBOVESPA:TAEE11,15.94713953
+86649,2018-09-12 10:00:00,BMFBOVESPA:TAEE11,16.06216187
+86650,2018-09-13 10:00:00,BMFBOVESPA:TAEE11,15.88962795
+86651,2018-09-14 10:00:00,BMFBOVESPA:TAEE11,15.89784389
+86652,2018-09-17 10:00:00,BMFBOVESPA:TAEE11,15.98000412
+86653,2018-09-18 10:00:00,BMFBOVESPA:TAEE11,15.88141201
+86654,2018-09-19 10:00:00,BMFBOVESPA:TAEE11,15.93892359
+86655,2018-09-20 10:00:00,BMFBOVESPA:TAEE11,16.10324239
+86656,2018-09-21 10:00:00,BMFBOVESPA:TAEE11,16.36615247
+86657,2018-09-24 10:00:00,BMFBOVESPA:TAEE11,16.09502645
+86658,2018-09-25 10:00:00,BMFBOVESPA:TAEE11,15.93892359
+86659,2018-09-26 10:00:00,BMFBOVESPA:TAEE11,16.26756037
+86660,2018-09-27 10:00:00,BMFBOVESPA:TAEE11,16.28399308
+86661,2018-09-28 10:00:00,BMFBOVESPA:TAEE11,16.43187999
+86662,2018-10-01 10:00:00,BMFBOVESPA:TAEE11,16.21004961
+86663,2018-10-02 10:00:00,BMFBOVESPA:TAEE11,16.76051759
+86664,2018-10-03 10:00:00,BMFBOVESPA:TAEE11,17.24525806
+86665,2018-10-04 10:00:00,BMFBOVESPA:TAEE11,17.62319212
+86666,2018-10-05 10:00:00,BMFBOVESPA:TAEE11,17.55746459
+86667,2018-10-08 10:00:00,BMFBOVESPA:TAEE11,17.74643039
+86668,2018-10-09 10:00:00,BMFBOVESPA:TAEE11,17.78751009
+86669,2018-10-10 10:00:00,BMFBOVESPA:TAEE11,17.41779362
+86670,2018-10-11 10:00:00,BMFBOVESPA:TAEE11,17.41779362
+86671,2018-10-15 10:00:00,BMFBOVESPA:TAEE11,18.00112453
+86672,2018-10-16 10:00:00,BMFBOVESPA:TAEE11,18.07506799
+86673,2018-10-17 10:00:00,BMFBOVESPA:TAEE11,18.09149987
+86674,2018-10-18 10:00:00,BMFBOVESPA:TAEE11,18.15722739
+86675,2018-10-19 10:00:00,BMFBOVESPA:TAEE11,18.07506799
+86676,2018-10-22 10:00:00,BMFBOVESPA:TAEE11,18.07506799
+86677,2018-10-23 10:00:00,BMFBOVESPA:TAEE11,18.05041935
+86678,2018-10-24 10:00:00,BMFBOVESPA:TAEE11,17.99290859
+86679,2018-10-25 10:00:00,BMFBOVESPA:TAEE11,18.09971663
+86680,2018-10-26 10:00:00,BMFBOVESPA:TAEE11,18.42013747
+86681,2018-10-29 10:00:00,BMFBOVESPA:TAEE11,18.29689837
+86682,2018-10-30 10:00:00,BMFBOVESPA:TAEE11,18.36262589
+86683,2018-10-31 10:00:00,BMFBOVESPA:TAEE11,18.28868243
+86684,2018-11-01 10:00:00,BMFBOVESPA:TAEE11,18.44478611
+86685,2018-11-05 09:00:00,BMFBOVESPA:TAEE11,18.89666199
+86686,2018-11-06 09:00:00,BMFBOVESPA:TAEE11,18.88844605
+86687,2018-11-07 09:00:00,BMFBOVESPA:TAEE11,18.9459568
+86688,2018-11-08 09:00:00,BMFBOVESPA:TAEE11,18.46943311
+86689,2018-11-09 09:00:00,BMFBOVESPA:TAEE11,18.77342289
+86690,2018-11-12 09:00:00,BMFBOVESPA:TAEE11,18.38727289
+86691,2018-11-13 09:00:00,BMFBOVESPA:TAEE11,18.38727289
+86692,2018-11-14 09:00:00,BMFBOVESPA:TAEE11,18.47764905
+86693,2018-11-16 09:00:00,BMFBOVESPA:TAEE11,18.73234236
+86694,2018-11-19 09:00:00,BMFBOVESPA:TAEE11,18.69126349
+86695,2018-11-21 09:00:00,BMFBOVESPA:TAEE11,18.47764905
+86696,2018-11-22 09:00:00,BMFBOVESPA:TAEE11,18.69126349
+86697,2018-11-23 09:00:00,BMFBOVESPA:TAEE11,18.32154537
+86698,2018-11-26 09:00:00,BMFBOVESPA:TAEE11,18.05041935
+86699,2018-11-27 09:00:00,BMFBOVESPA:TAEE11,18.58445709
+86700,2018-11-28 09:00:00,BMFBOVESPA:TAEE11,18.60910409
+86701,2018-11-29 09:00:00,BMFBOVESPA:TAEE11,18.60910409
+86702,2018-11-30 09:00:00,BMFBOVESPA:TAEE11,18.46943311
+86703,2018-12-03 09:00:00,BMFBOVESPA:TAEE11,18.50229687
+86704,2018-12-04 09:00:00,BMFBOVESPA:TAEE11,18.66661485
+86705,2018-12-05 09:00:00,BMFBOVESPA:TAEE11,18.77342289
+86706,2018-12-06 09:00:00,BMFBOVESPA:TAEE11,18.78985559
+86707,2018-12-07 09:00:00,BMFBOVESPA:TAEE11,18.23938761
+86708,2018-12-10 09:00:00,BMFBOVESPA:TAEE11,18.26403461
+86709,2018-12-11 09:00:00,BMFBOVESPA:TAEE11,18.85558312
+86710,2018-12-12 09:00:00,BMFBOVESPA:TAEE11,19.36497057
+86711,2018-12-13 09:00:00,BMFBOVESPA:TAEE11,19.4799929
+86712,2018-12-14 09:00:00,BMFBOVESPA:TAEE11,19.8168481
+86713,2018-12-17 09:00:00,BMFBOVESPA:TAEE11,19.38961839
+86714,2018-12-18 09:00:00,BMFBOVESPA:TAEE11,18.69126349
+86715,2018-12-19 09:00:00,BMFBOVESPA:TAEE11,18.46943311
+86716,2018-12-20 09:00:00,BMFBOVESPA:TAEE11,18.65018461
+86717,2018-12-21 09:00:00,BMFBOVESPA:TAEE11,19.20886689
+86718,2018-12-26 09:00:00,BMFBOVESPA:TAEE11,19.12670914
+86719,2018-12-27 09:00:00,BMFBOVESPA:TAEE11,19.15135531
+86720,2018-12-28 09:00:00,BMFBOVESPA:TAEE11,19.38961839
+86721,2019-01-02 09:00:00,BMFBOVESPA:TAEE11,19.89078991
+86722,2019-01-03 09:00:00,BMFBOVESPA:TAEE11,19.94830313
+86723,2019-01-04 09:00:00,BMFBOVESPA:TAEE11,20.73703255
+86724,2019-01-07 09:00:00,BMFBOVESPA:TAEE11,20.49877111
+86725,2019-01-08 09:00:00,BMFBOVESPA:TAEE11,20.37553037
+86726,2019-01-09 09:00:00,BMFBOVESPA:TAEE11,20.37553037
+86727,2019-01-10 09:00:00,BMFBOVESPA:TAEE11,20.53984999
+86728,2019-01-11 09:00:00,BMFBOVESPA:TAEE11,20.94243105
+86729,2019-01-14 09:00:00,BMFBOVESPA:TAEE11,20.86848759
+86730,2019-01-15 09:00:00,BMFBOVESPA:TAEE11,20.66308909
+86731,2019-01-16 09:00:00,BMFBOVESPA:TAEE11,20.75346443
+86732,2019-01-17 09:00:00,BMFBOVESPA:TAEE11,20.58914481
+86733,2019-01-18 09:00:00,BMFBOVESPA:TAEE11,20.86848759
+86734,2019-01-21 09:00:00,BMFBOVESPA:TAEE11,20.75346443
+86735,2019-01-22 09:00:00,BMFBOVESPA:TAEE11,20.86848759
+86736,2019-01-23 09:00:00,BMFBOVESPA:TAEE11,20.82740789
+86737,2019-01-24 09:00:00,BMFBOVESPA:TAEE11,21.23820489
+86738,2019-01-28 09:00:00,BMFBOVESPA:TAEE11,21.15604549
+86739,2019-01-29 09:00:00,BMFBOVESPA:TAEE11,21.20534031
+86740,2019-01-30 09:00:00,BMFBOVESPA:TAEE11,21.09031796
+86741,2019-01-31 09:00:00,BMFBOVESPA:TAEE11,21.13139684
+86742,2019-02-01 09:00:00,BMFBOVESPA:TAEE11,21.13139684
+86743,2019-02-04 09:00:00,BMFBOVESPA:TAEE11,21.26285189
+86744,2019-02-05 09:00:00,BMFBOVESPA:TAEE11,21.56684249
+86745,2019-02-06 09:00:00,BMFBOVESPA:TAEE11,20.79454331
+86746,2019-02-07 09:00:00,BMFBOVESPA:TAEE11,20.76989713
+86747,2019-02-08 09:00:00,BMFBOVESPA:TAEE11,21.19712437
+86748,2019-02-11 09:00:00,BMFBOVESPA:TAEE11,20.94243105
+86749,2019-02-12 09:00:00,BMFBOVESPA:TAEE11,20.78632737
+86750,2019-02-13 09:00:00,BMFBOVESPA:TAEE11,21.09031796
+86751,2019-02-14 09:00:00,BMFBOVESPA:TAEE11,21.15604549
+86752,2019-02-15 09:00:00,BMFBOVESPA:TAEE11,21.16426143
+86753,2019-02-18 10:00:00,BMFBOVESPA:TAEE11,21.03280639
+86754,2019-02-19 10:00:00,BMFBOVESPA:TAEE11,21.15604549
+86755,2019-02-20 10:00:00,BMFBOVESPA:TAEE11,21.14782955
+86756,2019-02-21 10:00:00,BMFBOVESPA:TAEE11,20.59736157
+86757,2019-02-22 10:00:00,BMFBOVESPA:TAEE11,20.53984999
+86758,2019-02-25 10:00:00,BMFBOVESPA:TAEE11,20.58092887
+86759,2019-02-26 10:00:00,BMFBOVESPA:TAEE11,20.53163405
+86760,2019-02-27 10:00:00,BMFBOVESPA:TAEE11,20.67130503
+86761,2019-02-28 10:00:00,BMFBOVESPA:TAEE11,20.50698541
+86762,2019-03-01 10:00:00,BMFBOVESPA:TAEE11,20.21942915
+86763,2019-03-06 10:00:00,BMFBOVESPA:TAEE11,20.30980285
+86764,2019-03-07 10:00:00,BMFBOVESPA:TAEE11,20.19478051
+86765,2019-03-08 10:00:00,BMFBOVESPA:TAEE11,20.50698541
+86766,2019-03-11 10:00:00,BMFBOVESPA:TAEE11,20.95886293
+86767,2019-03-12 10:00:00,BMFBOVESPA:TAEE11,21.22998895
+86768,2019-03-13 10:00:00,BMFBOVESPA:TAEE11,21.50933091
+86769,2019-03-14 10:00:00,BMFBOVESPA:TAEE11,21.23820489
+86770,2019-03-15 10:00:00,BMFBOVESPA:TAEE11,21.54219385
+86771,2019-03-18 10:00:00,BMFBOVESPA:TAEE11,21.50111497
+86772,2019-03-19 10:00:00,BMFBOVESPA:TAEE11,21.24642165
+86773,2019-03-20 10:00:00,BMFBOVESPA:TAEE11,20.85205489
+86774,2019-03-21 10:00:00,BMFBOVESPA:TAEE11,20.45769059
+86775,2019-03-22 10:00:00,BMFBOVESPA:TAEE11,20.09618841
+86776,2019-03-25 10:00:00,BMFBOVESPA:TAEE11,20.25229209
+86777,2019-03-26 10:00:00,BMFBOVESPA:TAEE11,20.27693991
+86778,2019-03-27 10:00:00,BMFBOVESPA:TAEE11,19.75933487
+86779,2019-03-28 10:00:00,BMFBOVESPA:TAEE11,20.23585939
+86780,2019-03-29 10:00:00,BMFBOVESPA:TAEE11,20.37553037
+86781,2019-04-01 10:00:00,BMFBOVESPA:TAEE11,20.47412247
+86782,2019-04-02 10:00:00,BMFBOVESPA:TAEE11,20.52341811
+86783,2019-04-03 10:00:00,BMFBOVESPA:TAEE11,20.47412247
+86784,2019-04-04 10:00:00,BMFBOVESPA:TAEE11,20.54806593
+86785,2019-04-05 10:00:00,BMFBOVESPA:TAEE11,20.99994181
+86786,2019-04-08 10:00:00,BMFBOVESPA:TAEE11,21.27928459
+86787,2019-04-09 10:00:00,BMFBOVESPA:TAEE11,21.06566933
+86788,2019-04-10 10:00:00,BMFBOVESPA:TAEE11,21.11496661
+86789,2019-04-11 10:00:00,BMFBOVESPA:TAEE11,20.78632737
+86790,2019-04-12 10:00:00,BMFBOVESPA:TAEE11,20.43304359
+86791,2019-04-15 10:00:00,BMFBOVESPA:TAEE11,20.96707887
+86792,2019-04-16 10:00:00,BMFBOVESPA:TAEE11,21.10675067
+86793,2019-04-17 10:00:00,BMFBOVESPA:TAEE11,21.05745339
+86794,2019-04-18 10:00:00,BMFBOVESPA:TAEE11,21.37787587
+86795,2019-04-22 10:00:00,BMFBOVESPA:TAEE11,21.59970707
+86796,2019-04-23 10:00:00,BMFBOVESPA:TAEE11,21.48468309
+86797,2019-04-24 10:00:00,BMFBOVESPA:TAEE11,21.6161373
+86798,2019-04-25 10:00:00,BMFBOVESPA:TAEE11,21.45182015
+86799,2019-04-26 10:00:00,BMFBOVESPA:TAEE11,21.36144399
+86800,2019-04-29 10:00:00,BMFBOVESPA:TAEE11,21.48468309
+86801,2019-04-30 10:00:00,BMFBOVESPA:TAEE11,21.56684249
+86802,2019-05-02 10:00:00,BMFBOVESPA:TAEE11,21.73116211
+86803,2019-05-03 10:00:00,BMFBOVESPA:TAEE11,21.52576361
+86804,2019-05-06 10:00:00,BMFBOVESPA:TAEE11,21.32036511
+86805,2019-05-07 10:00:00,BMFBOVESPA:TAEE11,21.41895557
+86806,2019-05-08 10:00:00,BMFBOVESPA:TAEE11,21.68186483
+86807,2019-05-09 10:00:00,BMFBOVESPA:TAEE11,21.64078595
+86808,2019-05-10 10:00:00,BMFBOVESPA:TAEE11,21.35322805
+86809,2019-05-13 10:00:00,BMFBOVESPA:TAEE11,20.85205489
+86810,2019-05-14 10:00:00,BMFBOVESPA:TAEE11,21.11496661
+86811,2019-05-15 10:00:00,BMFBOVESPA:TAEE11,20.62200939
+86812,2019-05-16 10:00:00,BMFBOVESPA:TAEE11,20.37553037
+86813,2019-05-17 10:00:00,BMFBOVESPA:TAEE11,19.91543855
+86814,2019-05-20 10:00:00,BMFBOVESPA:TAEE11,20.44947383
+86815,2019-05-21 10:00:00,BMFBOVESPA:TAEE11,20.58092887
+86816,2019-05-22 10:00:00,BMFBOVESPA:TAEE11,20.64665639
+86817,2019-05-23 10:00:00,BMFBOVESPA:TAEE11,20.73703255
+86818,2019-05-24 10:00:00,BMFBOVESPA:TAEE11,20.62200939
+86819,2019-05-27 10:00:00,BMFBOVESPA:TAEE11,20.69595367
+86820,2019-05-28 10:00:00,BMFBOVESPA:TAEE11,21.14782955
+86821,2019-05-29 10:00:00,BMFBOVESPA:TAEE11,21.03280639
+86822,2019-05-30 10:00:00,BMFBOVESPA:TAEE11,21.09031796
+86823,2019-05-31 10:00:00,BMFBOVESPA:TAEE11,21.79688963
+86824,2019-06-03 10:00:00,BMFBOVESPA:TAEE11,21.72294617
+86825,2019-06-04 10:00:00,BMFBOVESPA:TAEE11,21.81331987
+86826,2019-06-05 10:00:00,BMFBOVESPA:TAEE11,21.90369603
+86827,2019-06-06 10:00:00,BMFBOVESPA:TAEE11,22.35557191
+86828,2019-06-07 10:00:00,BMFBOVESPA:TAEE11,22.55275611
+86829,2019-06-10 10:00:00,BMFBOVESPA:TAEE11,22.51167559
+86830,2019-06-11 10:00:00,BMFBOVESPA:TAEE11,22.25698145
+86831,2019-06-12 10:00:00,BMFBOVESPA:TAEE11,22.05979889
+86832,2019-06-13 10:00:00,BMFBOVESPA:TAEE11,22.07623159
+86833,2019-06-14 10:00:00,BMFBOVESPA:TAEE11,21.8379685
+86834,2019-06-17 10:00:00,BMFBOVESPA:TAEE11,21.77224099
+86835,2019-06-18 10:00:00,BMFBOVESPA:TAEE11,21.93656061
+86836,2019-06-19 10:00:00,BMFBOVESPA:TAEE11,22.14195911
+86837,2019-06-21 10:00:00,BMFBOVESPA:TAEE11,22.04336701
+86838,2019-06-24 10:00:00,BMFBOVESPA:TAEE11,22.30627709
+86839,2019-06-25 10:00:00,BMFBOVESPA:TAEE11,22.01871837
+86840,2019-06-26 10:00:00,BMFBOVESPA:TAEE11,22.15838935
+86841,2019-06-27 10:00:00,BMFBOVESPA:TAEE11,22.26519738
+86842,2019-06-28 10:00:00,BMFBOVESPA:TAEE11,22.31449303
+86843,2019-07-01 10:00:00,BMFBOVESPA:TAEE11,22.51167559
+86844,2019-07-02 10:00:00,BMFBOVESPA:TAEE11,22.51167559
+86845,2019-07-03 10:00:00,BMFBOVESPA:TAEE11,22.73350597
+86846,2019-07-04 10:00:00,BMFBOVESPA:TAEE11,22.82388213
+86847,2019-07-05 10:00:00,BMFBOVESPA:TAEE11,23.02928063
+86848,2019-07-08 10:00:00,BMFBOVESPA:TAEE11,23.28397395
+86849,2019-07-10 10:00:00,BMFBOVESPA:TAEE11,23.57153267
+86850,2019-07-11 10:00:00,BMFBOVESPA:TAEE11,23.79336141
+86851,2019-07-12 10:00:00,BMFBOVESPA:TAEE11,23.39899711
+86852,2019-07-15 10:00:00,BMFBOVESPA:TAEE11,23.02928063
+86853,2019-07-16 10:00:00,BMFBOVESPA:TAEE11,22.85674507
+86854,2019-07-17 10:00:00,BMFBOVESPA:TAEE11,22.90603988
+86855,2019-07-18 10:00:00,BMFBOVESPA:TAEE11,23.12787109
+86856,2019-07-19 10:00:00,BMFBOVESPA:TAEE11,23.14430297
+86857,2019-07-22 10:00:00,BMFBOVESPA:TAEE11,23.34970147
+86858,2019-07-23 10:00:00,BMFBOVESPA:TAEE11,23.35791741
+86859,2019-07-24 10:00:00,BMFBOVESPA:TAEE11,23.31683688
+86860,2019-07-25 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+86861,2019-07-26 10:00:00,BMFBOVESPA:TAEE11,22.90603988
+86862,2019-07-29 10:00:00,BMFBOVESPA:TAEE11,22.7417219
+86863,2019-07-30 10:00:00,BMFBOVESPA:TAEE11,22.97998335
+86864,2019-07-31 10:00:00,BMFBOVESPA:TAEE11,22.85674507
+86865,2019-08-01 10:00:00,BMFBOVESPA:TAEE11,23.25932531
+86866,2019-08-02 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+86867,2019-08-05 10:00:00,BMFBOVESPA:TAEE11,23.01284792
+86868,2019-08-06 10:00:00,BMFBOVESPA:TAEE11,23.65369207
+86869,2019-08-07 10:00:00,BMFBOVESPA:TAEE11,23.57153267
+86870,2019-08-08 10:00:00,BMFBOVESPA:TAEE11,23.68655501
+86871,2019-08-09 10:00:00,BMFBOVESPA:TAEE11,23.21003049
+86872,2019-08-12 10:00:00,BMFBOVESPA:TAEE11,23.24289507
+86873,2019-08-13 10:00:00,BMFBOVESPA:TAEE11,23.64547613
+86874,2019-08-14 10:00:00,BMFBOVESPA:TAEE11,23.06214356
+86875,2019-08-15 10:00:00,BMFBOVESPA:TAEE11,22.67599439
+86876,2019-08-16 10:00:00,BMFBOVESPA:TAEE11,22.67599439
+86877,2019-08-19 10:00:00,BMFBOVESPA:TAEE11,22.49524289
+86878,2019-08-20 10:00:00,BMFBOVESPA:TAEE11,22.18303799
+86879,2019-08-21 10:00:00,BMFBOVESPA:TAEE11,22.61848363
+86880,2019-08-22 10:00:00,BMFBOVESPA:TAEE11,22.73350597
+86881,2019-08-23 10:00:00,BMFBOVESPA:TAEE11,22.38022055
+86882,2019-08-26 10:00:00,BMFBOVESPA:TAEE11,22.05979889
+86883,2019-08-27 10:00:00,BMFBOVESPA:TAEE11,22.45416401
+86884,2019-08-28 10:00:00,BMFBOVESPA:TAEE11,22.51989153
+86885,2019-08-29 10:00:00,BMFBOVESPA:TAEE11,22.79101755
+86886,2019-08-30 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+86887,2019-09-02 10:00:00,BMFBOVESPA:TAEE11,22.98820011
+86888,2019-09-03 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+86889,2019-09-04 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+86890,2019-09-05 10:00:00,BMFBOVESPA:TAEE11,23.33326958
+86891,2019-09-06 10:00:00,BMFBOVESPA:TAEE11,23.30040665
+86892,2019-09-09 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+86893,2019-09-10 10:00:00,BMFBOVESPA:TAEE11,22.90603988
+86894,2019-09-11 10:00:00,BMFBOVESPA:TAEE11,23.56331591
+86895,2019-09-12 10:00:00,BMFBOVESPA:TAEE11,23.82622599
+86896,2019-09-13 10:00:00,BMFBOVESPA:TAEE11,23.54688402
+86897,2019-09-16 10:00:00,BMFBOVESPA:TAEE11,23.40721305
+86898,2019-09-17 10:00:00,BMFBOVESPA:TAEE11,23.69477095
+86899,2019-09-18 10:00:00,BMFBOVESPA:TAEE11,23.82622599
+86900,2019-09-19 10:00:00,BMFBOVESPA:TAEE11,24.11378389
+86901,2019-09-20 10:00:00,BMFBOVESPA:TAEE11,23.66190637
+86902,2019-09-23 10:00:00,BMFBOVESPA:TAEE11,23.67012231
+86903,2019-09-24 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+86904,2019-09-25 10:00:00,BMFBOVESPA:TAEE11,23.43186087
+86905,2019-09-26 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+86906,2019-09-27 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+86907,2019-09-30 10:00:00,BMFBOVESPA:TAEE11,23.66190637
+86908,2019-10-01 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+86909,2019-10-02 10:00:00,BMFBOVESPA:TAEE11,22.96355311
+86910,2019-10-03 10:00:00,BMFBOVESPA:TAEE11,23.16073567
+86911,2019-10-04 10:00:00,BMFBOVESPA:TAEE11,23.16895161
+86912,2019-10-07 10:00:00,BMFBOVESPA:TAEE11,22.42130107
+86913,2019-10-08 10:00:00,BMFBOVESPA:TAEE11,22.55275611
+86914,2019-10-09 10:00:00,BMFBOVESPA:TAEE11,22.59383499
+86915,2019-10-10 10:00:00,BMFBOVESPA:TAEE11,22.52810747
+86916,2019-10-11 10:00:00,BMFBOVESPA:TAEE11,22.97998335
+86917,2019-10-14 10:00:00,BMFBOVESPA:TAEE11,23.06214356
+86918,2019-10-15 10:00:00,BMFBOVESPA:TAEE11,22.8485283
+86919,2019-10-16 10:00:00,BMFBOVESPA:TAEE11,22.81566537
+86920,2019-10-17 10:00:00,BMFBOVESPA:TAEE11,22.86496101
+86921,2019-10-18 10:00:00,BMFBOVESPA:TAEE11,23.0539268
+86922,2019-10-21 10:00:00,BMFBOVESPA:TAEE11,23.23467913
+86923,2019-10-22 10:00:00,BMFBOVESPA:TAEE11,23.20181455
+86924,2019-10-23 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+86925,2019-10-24 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+86926,2019-10-25 10:00:00,BMFBOVESPA:TAEE11,22.91425583
+86927,2019-10-28 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+86928,2019-10-29 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+86929,2019-10-30 10:00:00,BMFBOVESPA:TAEE11,23.48937244
+86930,2019-10-31 10:00:00,BMFBOVESPA:TAEE11,23.72763389
+86931,2019-11-01 10:00:00,BMFBOVESPA:TAEE11,23.54688402
+86932,2019-11-04 10:00:00,BMFBOVESPA:TAEE11,23.82622599
+86933,2019-11-05 10:00:00,BMFBOVESPA:TAEE11,23.71941959
+86934,2019-11-06 10:00:00,BMFBOVESPA:TAEE11,23.61261155
+86935,2019-11-07 10:00:00,BMFBOVESPA:TAEE11,23.71120365
+86936,2019-11-08 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+86937,2019-11-11 10:00:00,BMFBOVESPA:TAEE11,23.11143838
+86938,2019-11-12 10:00:00,BMFBOVESPA:TAEE11,23.34970147
+86939,2019-11-13 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+86940,2019-11-14 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+86941,2019-11-18 10:00:00,BMFBOVESPA:TAEE11,23.21003049
+86942,2019-11-19 10:00:00,BMFBOVESPA:TAEE11,23.16895161
+86943,2019-11-21 10:00:00,BMFBOVESPA:TAEE11,22.86496101
+86944,2019-11-22 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+86945,2019-11-25 10:00:00,BMFBOVESPA:TAEE11,22.94712041
+86946,2019-11-26 10:00:00,BMFBOVESPA:TAEE11,22.93890447
+86947,2019-11-27 10:00:00,BMFBOVESPA:TAEE11,23.04571087
+86948,2019-11-28 10:00:00,BMFBOVESPA:TAEE11,23.04571087
+86949,2019-11-29 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+86950,2019-12-02 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+86951,2019-12-03 10:00:00,BMFBOVESPA:TAEE11,23.50580515
+86952,2019-12-04 10:00:00,BMFBOVESPA:TAEE11,23.64547613
+86953,2019-12-05 10:00:00,BMFBOVESPA:TAEE11,23.74406659
+86954,2019-12-06 10:00:00,BMFBOVESPA:TAEE11,23.79336141
+86955,2019-12-09 10:00:00,BMFBOVESPA:TAEE11,23.99054561
+86956,2019-12-10 10:00:00,BMFBOVESPA:TAEE11,24.19594411
+86957,2019-12-11 10:00:00,BMFBOVESPA:TAEE11,24.30275051
+86958,2019-12-12 10:00:00,BMFBOVESPA:TAEE11,24.55744382
+86959,2019-12-13 10:00:00,BMFBOVESPA:TAEE11,24.94359464
+86960,2019-12-16 10:00:00,BMFBOVESPA:TAEE11,24.99288946
+86961,2019-12-17 10:00:00,BMFBOVESPA:TAEE11,24.86965037
+86962,2019-12-18 10:00:00,BMFBOVESPA:TAEE11,24.97645759
+86963,2019-12-19 10:00:00,BMFBOVESPA:TAEE11,25.05861699
+86964,2019-12-20 10:00:00,BMFBOVESPA:TAEE11,25.01753811
+86965,2019-12-23 10:00:00,BMFBOVESPA:TAEE11,25.18185609
+86966,2019-12-26 10:00:00,BMFBOVESPA:TAEE11,25.46941398
+86967,2019-12-27 10:00:00,BMFBOVESPA:TAEE11,25.40368647
+86968,2019-12-30 10:00:00,BMFBOVESPA:TAEE11,25.61730091
+86969,2020-01-02 10:00:00,BMFBOVESPA:TAEE11,25.43654941
+86970,2020-01-03 10:00:00,BMFBOVESPA:TAEE11,25.44476535
+86971,2020-01-06 10:00:00,BMFBOVESPA:TAEE11,25.46941398
+86972,2020-01-07 10:00:00,BMFBOVESPA:TAEE11,25.25579954
+86973,2020-01-08 10:00:00,BMFBOVESPA:TAEE11,24.74641209
+86974,2020-01-09 10:00:00,BMFBOVESPA:TAEE11,24.87786713
+86975,2020-01-10 10:00:00,BMFBOVESPA:TAEE11,24.95181059
+86976,2020-01-13 10:00:00,BMFBOVESPA:TAEE11,25.23115091
+86977,2020-01-14 10:00:00,BMFBOVESPA:TAEE11,25.31331031
+86978,2020-01-15 10:00:00,BMFBOVESPA:TAEE11,25.23115091
+86979,2020-01-16 10:00:00,BMFBOVESPA:TAEE11,25.34617489
+86980,2020-01-17 10:00:00,BMFBOVESPA:TAEE11,25.83091617
+86981,2020-01-20 10:00:00,BMFBOVESPA:TAEE11,26.33208687
+86982,2020-01-21 10:00:00,BMFBOVESPA:TAEE11,26.16776888
+86983,2020-01-22 10:00:00,BMFBOVESPA:TAEE11,26.28279205
+86984,2020-01-23 10:00:00,BMFBOVESPA:TAEE11,26.4635419
+86985,2020-01-24 10:00:00,BMFBOVESPA:TAEE11,26.30743987
+86986,2020-01-27 10:00:00,BMFBOVESPA:TAEE11,25.88021099
+86987,2020-01-28 10:00:00,BMFBOVESPA:TAEE11,26.2745761
+86988,2020-01-29 10:00:00,BMFBOVESPA:TAEE11,26.10204136
+86989,2020-01-30 10:00:00,BMFBOVESPA:TAEE11,25.74054
+86990,2020-01-31 10:00:00,BMFBOVESPA:TAEE11,25.43654941
+86991,2020-02-03 10:00:00,BMFBOVESPA:TAEE11,25.59265309
+86992,2020-02-04 10:00:00,BMFBOVESPA:TAEE11,25.58443633
+86993,2020-02-05 10:00:00,BMFBOVESPA:TAEE11,25.76518865
+86994,2020-02-06 10:00:00,BMFBOVESPA:TAEE11,25.34617489
+86995,2020-02-07 10:00:00,BMFBOVESPA:TAEE11,25.03396834
+86996,2020-02-10 10:00:00,BMFBOVESPA:TAEE11,25.05040105
+86997,2020-02-11 10:00:00,BMFBOVESPA:TAEE11,25.31331031
+86998,2020-02-12 10:00:00,BMFBOVESPA:TAEE11,25.89664286
+86999,2020-02-13 10:00:00,BMFBOVESPA:TAEE11,25.61730091
+87000,2020-02-14 10:00:00,BMFBOVESPA:TAEE11,25.50227857
+87001,2020-02-17 10:00:00,BMFBOVESPA:TAEE11,25.73232406
+87002,2020-02-18 10:00:00,BMFBOVESPA:TAEE11,25.78983482
+87003,2020-02-19 10:00:00,BMFBOVESPA:TAEE11,25.85556235
+87004,2020-02-20 10:00:00,BMFBOVESPA:TAEE11,25.28044737
+87005,2020-02-21 10:00:00,BMFBOVESPA:TAEE11,25.30509436
+87006,2020-02-26 10:00:00,BMFBOVESPA:TAEE11,24.40134261
+87007,2020-02-27 10:00:00,BMFBOVESPA:TAEE11,24.18772817
+87008,2020-02-28 10:00:00,BMFBOVESPA:TAEE11,24.63960405
+87009,2020-03-02 10:00:00,BMFBOVESPA:TAEE11,24.86965037
+87010,2020-03-03 10:00:00,BMFBOVESPA:TAEE11,24.64781999
+87011,2020-03-04 10:00:00,BMFBOVESPA:TAEE11,25.46119804
+87012,2020-03-05 10:00:00,BMFBOVESPA:TAEE11,24.57387653
+87013,2020-03-06 10:00:00,BMFBOVESPA:TAEE11,24.43420555
+87014,2020-03-09 10:00:00,BMFBOVESPA:TAEE11,23.62904343
+87015,2020-03-10 10:00:00,BMFBOVESPA:TAEE11,24.88608307
+87016,2020-03-11 10:00:00,BMFBOVESPA:TAEE11,24.44242149
+87017,2020-03-12 10:00:00,BMFBOVESPA:TAEE11,22.97998335
+87018,2020-03-13 10:00:00,BMFBOVESPA:TAEE11,23.48937244
+87019,2020-03-16 10:00:00,BMFBOVESPA:TAEE11,21.64078595
+87020,2020-03-17 10:00:00,BMFBOVESPA:TAEE11,22.48702859
+87021,2020-03-18 10:00:00,BMFBOVESPA:TAEE11,21.59970707
+87022,2020-03-19 10:00:00,BMFBOVESPA:TAEE11,21.15604549
+87023,2020-03-20 10:00:00,BMFBOVESPA:TAEE11,21.41895557
+87024,2020-03-23 10:00:00,BMFBOVESPA:TAEE11,20.16191757
+87025,2020-03-24 10:00:00,BMFBOVESPA:TAEE11,20.30980285
+87026,2020-03-25 10:00:00,BMFBOVESPA:TAEE11,20.39196307
+87027,2020-03-26 10:00:00,BMFBOVESPA:TAEE11,21.36144399
+87028,2020-03-27 10:00:00,BMFBOVESPA:TAEE11,20.92599834
+87029,2020-03-30 10:00:00,BMFBOVESPA:TAEE11,20.76168037
+87030,2020-03-31 10:00:00,BMFBOVESPA:TAEE11,21.22177301
+87031,2020-04-01 10:00:00,BMFBOVESPA:TAEE11,20.87670353
+87032,2020-04-02 10:00:00,BMFBOVESPA:TAEE11,21.64900189
+87033,2020-04-03 10:00:00,BMFBOVESPA:TAEE11,21.77224099
+87034,2020-04-06 10:00:00,BMFBOVESPA:TAEE11,22.26519738
+87035,2020-04-07 10:00:00,BMFBOVESPA:TAEE11,22.18303799
+87036,2020-04-08 10:00:00,BMFBOVESPA:TAEE11,22.21590257
+87037,2020-04-09 10:00:00,BMFBOVESPA:TAEE11,21.98585543
+87038,2020-04-13 10:00:00,BMFBOVESPA:TAEE11,22.18303799
+87039,2020-04-14 10:00:00,BMFBOVESPA:TAEE11,22.59383499
+87040,2020-04-15 10:00:00,BMFBOVESPA:TAEE11,22.52810747
+87041,2020-04-16 10:00:00,BMFBOVESPA:TAEE11,22.19125393
+87042,2020-04-17 10:00:00,BMFBOVESPA:TAEE11,22.00228813
+87043,2020-04-20 10:00:00,BMFBOVESPA:TAEE11,22.05979889
+87044,2020-04-22 10:00:00,BMFBOVESPA:TAEE11,22.74993867
+87045,2020-04-23 10:00:00,BMFBOVESPA:TAEE11,22.90603988
+87046,2020-04-24 10:00:00,BMFBOVESPA:TAEE11,22.33914167
+87047,2020-04-27 10:00:00,BMFBOVESPA:TAEE11,23.10322409
+87048,2020-04-28 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+87049,2020-04-29 10:00:00,BMFBOVESPA:TAEE11,22.75815461
+87050,2020-04-30 10:00:00,BMFBOVESPA:TAEE11,22.59383499
+87051,2020-05-04 10:00:00,BMFBOVESPA:TAEE11,22.51167559
+87052,2020-05-05 10:00:00,BMFBOVESPA:TAEE11,22.71707409
+87053,2020-05-06 10:00:00,BMFBOVESPA:TAEE11,22.67599439
+87054,2020-05-07 10:00:00,BMFBOVESPA:TAEE11,22.02693431
+87055,2020-05-08 10:00:00,BMFBOVESPA:TAEE11,22.22411687
+87056,2020-05-11 10:00:00,BMFBOVESPA:TAEE11,21.85440039
+87057,2020-05-12 10:00:00,BMFBOVESPA:TAEE11,21.64900189
+87058,2020-05-13 10:00:00,BMFBOVESPA:TAEE11,21.80510557
+87059,2020-05-14 10:00:00,BMFBOVESPA:TAEE11,22.18303799
+87060,2020-05-15 10:00:00,BMFBOVESPA:TAEE11,22.10087859
+87061,2020-05-18 10:00:00,BMFBOVESPA:TAEE11,22.8485283
+87062,2020-05-19 10:00:00,BMFBOVESPA:TAEE11,22.8485283
+87063,2020-05-20 10:00:00,BMFBOVESPA:TAEE11,22.25698145
+87064,2020-05-21 10:00:00,BMFBOVESPA:TAEE11,22.93890447
+87065,2020-05-22 10:00:00,BMFBOVESPA:TAEE11,22.94712041
+87066,2020-05-25 10:00:00,BMFBOVESPA:TAEE11,23.12787109
+87067,2020-05-26 10:00:00,BMFBOVESPA:TAEE11,23.09500815
+87068,2020-05-27 10:00:00,BMFBOVESPA:TAEE11,23.31683688
+87069,2020-05-28 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+87070,2020-05-29 10:00:00,BMFBOVESPA:TAEE11,23.44829357
+87071,2020-06-01 10:00:00,BMFBOVESPA:TAEE11,23.73584983
+87072,2020-06-02 10:00:00,BMFBOVESPA:TAEE11,23.80157734
+87073,2020-06-03 10:00:00,BMFBOVESPA:TAEE11,23.39078035
+87074,2020-06-04 10:00:00,BMFBOVESPA:TAEE11,23.21824643
+87075,2020-06-05 10:00:00,BMFBOVESPA:TAEE11,23.5879629
+87076,2020-06-08 10:00:00,BMFBOVESPA:TAEE11,23.77693117
+87077,2020-06-09 10:00:00,BMFBOVESPA:TAEE11,23.67012231
+87078,2020-06-10 10:00:00,BMFBOVESPA:TAEE11,23.81801004
+87079,2020-06-12 10:00:00,BMFBOVESPA:TAEE11,23.44007763
+87080,2020-06-15 10:00:00,BMFBOVESPA:TAEE11,23.32505282
+87081,2020-06-16 10:00:00,BMFBOVESPA:TAEE11,23.28397395
+87082,2020-06-17 10:00:00,BMFBOVESPA:TAEE11,23.61261155
+87083,2020-06-18 10:00:00,BMFBOVESPA:TAEE11,23.71941959
+87084,2020-06-19 10:00:00,BMFBOVESPA:TAEE11,23.80157734
+87085,2020-06-22 10:00:00,BMFBOVESPA:TAEE11,23.70298688
+87086,2020-06-23 10:00:00,BMFBOVESPA:TAEE11,23.46472381
+87087,2020-06-24 10:00:00,BMFBOVESPA:TAEE11,23.16073567
+87088,2020-06-25 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+87089,2020-06-26 10:00:00,BMFBOVESPA:TAEE11,23.06214356
+87090,2020-06-29 10:00:00,BMFBOVESPA:TAEE11,23.55509997
+87091,2020-06-30 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+87092,2020-07-01 10:00:00,BMFBOVESPA:TAEE11,23.40721305
+87093,2020-07-02 10:00:00,BMFBOVESPA:TAEE11,23.34148553
+87094,2020-07-03 10:00:00,BMFBOVESPA:TAEE11,23.33326958
+87095,2020-07-06 10:00:00,BMFBOVESPA:TAEE11,23.39899711
+87096,2020-07-07 10:00:00,BMFBOVESPA:TAEE11,23.3825644
+87097,2020-07-08 10:00:00,BMFBOVESPA:TAEE11,23.71120365
+87098,2020-07-09 10:00:00,BMFBOVESPA:TAEE11,23.45650787
+87099,2020-07-10 10:00:00,BMFBOVESPA:TAEE11,23.40721305
+87100,2020-07-13 10:00:00,BMFBOVESPA:TAEE11,23.37435011
+87101,2020-07-14 10:00:00,BMFBOVESPA:TAEE11,23.24289507
+87102,2020-07-15 10:00:00,BMFBOVESPA:TAEE11,23.26754207
+87103,2020-07-16 10:00:00,BMFBOVESPA:TAEE11,23.10322409
+87104,2020-07-17 10:00:00,BMFBOVESPA:TAEE11,23.16073567
+87105,2020-07-20 10:00:00,BMFBOVESPA:TAEE11,23.26754207
+87106,2020-07-21 10:00:00,BMFBOVESPA:TAEE11,23.20181455
+87107,2020-07-22 10:00:00,BMFBOVESPA:TAEE11,23.26754207
+87108,2020-07-23 10:00:00,BMFBOVESPA:TAEE11,23.14430297
+87109,2020-07-24 10:00:00,BMFBOVESPA:TAEE11,23.30040665
+87110,2020-07-27 10:00:00,BMFBOVESPA:TAEE11,23.53045132
+87111,2020-07-28 10:00:00,BMFBOVESPA:TAEE11,23.82622599
+87112,2020-07-29 10:00:00,BMFBOVESPA:TAEE11,23.77693117
+87113,2020-07-30 10:00:00,BMFBOVESPA:TAEE11,23.99054561
+87114,2020-07-31 10:00:00,BMFBOVESPA:TAEE11,23.79336141
+87115,2020-08-03 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+87116,2020-08-04 10:00:00,BMFBOVESPA:TAEE11,23.51402109
+87117,2020-08-05 10:00:00,BMFBOVESPA:TAEE11,23.30862259
+87118,2020-08-06 10:00:00,BMFBOVESPA:TAEE11,23.73584983
+87119,2020-08-07 10:00:00,BMFBOVESPA:TAEE11,23.62904343
+87120,2020-08-10 10:00:00,BMFBOVESPA:TAEE11,23.76871441
+87121,2020-08-11 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+87122,2020-08-12 10:00:00,BMFBOVESPA:TAEE11,23.275758
+87123,2020-08-13 10:00:00,BMFBOVESPA:TAEE11,23.51402109
+87124,2020-08-14 10:00:00,BMFBOVESPA:TAEE11,24.03984043
+87125,2020-08-17 10:00:00,BMFBOVESPA:TAEE11,23.98232967
+87126,2020-08-18 10:00:00,BMFBOVESPA:TAEE11,23.11143838
+87127,2020-08-19 10:00:00,BMFBOVESPA:TAEE11,23.39078035
+87128,2020-08-20 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+87129,2020-08-21 10:00:00,BMFBOVESPA:TAEE11,23.26754207
+87130,2020-08-24 10:00:00,BMFBOVESPA:TAEE11,23.21003049
+87131,2020-08-25 10:00:00,BMFBOVESPA:TAEE11,23.30862259
+87132,2020-08-26 10:00:00,BMFBOVESPA:TAEE11,23.14430297
+87133,2020-08-27 10:00:00,BMFBOVESPA:TAEE11,23.22646236
+87134,2020-08-28 10:00:00,BMFBOVESPA:TAEE11,23.33326958
+87135,2020-08-31 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+87136,2020-09-01 10:00:00,BMFBOVESPA:TAEE11,23.45650787
+87137,2020-09-02 10:00:00,BMFBOVESPA:TAEE11,23.48115651
+87138,2020-09-03 10:00:00,BMFBOVESPA:TAEE11,23.275758
+87139,2020-09-04 10:00:00,BMFBOVESPA:TAEE11,23.34970147
+87140,2020-09-08 10:00:00,BMFBOVESPA:TAEE11,23.62904343
+87141,2020-09-09 10:00:00,BMFBOVESPA:TAEE11,24.02340854
+87142,2020-09-10 10:00:00,BMFBOVESPA:TAEE11,23.60439561
+87143,2020-09-11 10:00:00,BMFBOVESPA:TAEE11,23.31683688
+87144,2020-09-14 10:00:00,BMFBOVESPA:TAEE11,23.49758839
+87145,2020-09-15 10:00:00,BMFBOVESPA:TAEE11,23.46472381
+87146,2020-09-16 10:00:00,BMFBOVESPA:TAEE11,23.5879629
+87147,2020-09-17 10:00:00,BMFBOVESPA:TAEE11,23.51402109
+87148,2020-09-18 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+87149,2020-09-21 10:00:00,BMFBOVESPA:TAEE11,23.275758
+87150,2020-09-22 10:00:00,BMFBOVESPA:TAEE11,23.275758
+87151,2020-09-23 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+87152,2020-09-24 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+87153,2020-09-25 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+87154,2020-09-28 10:00:00,BMFBOVESPA:TAEE11,22.95533717
+87155,2020-09-29 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+87156,2020-09-30 10:00:00,BMFBOVESPA:TAEE11,22.97176741
+87157,2020-10-01 10:00:00,BMFBOVESPA:TAEE11,23.10322409
+87158,2020-10-02 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+87159,2020-10-05 10:00:00,BMFBOVESPA:TAEE11,23.06214356
+87160,2020-10-06 10:00:00,BMFBOVESPA:TAEE11,23.02106387
+87161,2020-10-07 10:00:00,BMFBOVESPA:TAEE11,23.10322409
+87162,2020-10-08 10:00:00,BMFBOVESPA:TAEE11,23.11965432
+87163,2020-10-09 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+87164,2020-10-13 10:00:00,BMFBOVESPA:TAEE11,22.98820011
+87165,2020-10-14 10:00:00,BMFBOVESPA:TAEE11,23.0539268
+87166,2020-10-15 10:00:00,BMFBOVESPA:TAEE11,23.01284792
+87167,2020-10-16 10:00:00,BMFBOVESPA:TAEE11,23.275758
+87168,2020-10-19 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+87169,2020-10-20 10:00:00,BMFBOVESPA:TAEE11,23.5879629
+87170,2020-10-21 10:00:00,BMFBOVESPA:TAEE11,23.53045132
+87171,2020-10-22 10:00:00,BMFBOVESPA:TAEE11,23.64547613
+87172,2020-10-23 10:00:00,BMFBOVESPA:TAEE11,23.48937244
+87173,2020-10-26 10:00:00,BMFBOVESPA:TAEE11,23.50580515
+87174,2020-10-27 10:00:00,BMFBOVESPA:TAEE11,23.62082749
+87175,2020-10-28 10:00:00,BMFBOVESPA:TAEE11,23.32505282
+87176,2020-10-29 10:00:00,BMFBOVESPA:TAEE11,23.32505282
+87177,2020-10-30 10:00:00,BMFBOVESPA:TAEE11,23.12787109
+87178,2020-11-03 10:00:00,BMFBOVESPA:TAEE11,23.22646236
+87179,2020-11-04 10:00:00,BMFBOVESPA:TAEE11,23.85909057
+87180,2020-11-05 10:00:00,BMFBOVESPA:TAEE11,24.2863178
+87181,2020-11-06 10:00:00,BMFBOVESPA:TAEE11,24.89429737
+87182,2020-11-09 10:00:00,BMFBOVESPA:TAEE11,24.96824083
+87183,2020-11-10 10:00:00,BMFBOVESPA:TAEE11,25.14899315
+87184,2020-11-11 10:00:00,BMFBOVESPA:TAEE11,25.15720908
+87185,2020-11-12 10:00:00,BMFBOVESPA:TAEE11,25.93772257
+87186,2020-11-13 10:00:00,BMFBOVESPA:TAEE11,26.99757965
+87187,2020-11-16 10:00:00,BMFBOVESPA:TAEE11,27.61377514
+87188,2020-11-17 10:00:00,BMFBOVESPA:TAEE11,26.50462078
+87189,2020-11-18 10:00:00,BMFBOVESPA:TAEE11,26.61964723
+87190,2020-11-19 10:00:00,BMFBOVESPA:TAEE11,26.8661246
+87191,2020-11-20 10:00:00,BMFBOVESPA:TAEE11,26.67715799
+87192,2020-11-23 10:00:00,BMFBOVESPA:TAEE11,26.49640649
+87193,2020-11-24 10:00:00,BMFBOVESPA:TAEE11,26.92363537
+87194,2020-11-25 10:00:00,BMFBOVESPA:TAEE11,26.97293265
+87195,2020-11-26 10:00:00,BMFBOVESPA:TAEE11,27.18654544
+87196,2020-11-27 10:00:00,BMFBOVESPA:TAEE11,27.11260199
+87197,2020-11-30 10:00:00,BMFBOVESPA:TAEE11,27.20297815
+87198,2020-12-01 10:00:00,BMFBOVESPA:TAEE11,27.06330552
+87199,2020-12-02 10:00:00,BMFBOVESPA:TAEE11,26.78396274
+87200,2020-12-03 10:00:00,BMFBOVESPA:TAEE11,27.27692161
+87201,2020-12-04 10:00:00,BMFBOVESPA:TAEE11,26.84147432
+87202,2020-12-07 10:00:00,BMFBOVESPA:TAEE11,27.58912815
+87203,2020-12-08 10:00:00,BMFBOVESPA:TAEE11,27.44124123
+87204,2020-12-09 10:00:00,BMFBOVESPA:TAEE11,27.17011356
+87205,2020-12-10 10:00:00,BMFBOVESPA:TAEE11,27.13724899
+87206,2020-12-11 10:00:00,BMFBOVESPA:TAEE11,27.86846682
+87207,2020-12-14 10:00:00,BMFBOVESPA:TAEE11,27.75344448
+87208,2020-12-15 10:00:00,BMFBOVESPA:TAEE11,27.63842132
+87209,2020-12-16 10:00:00,BMFBOVESPA:TAEE11,27.53983087
+87210,2020-12-17 10:00:00,BMFBOVESPA:TAEE11,27.63020703
+87211,2020-12-18 10:00:00,BMFBOVESPA:TAEE11,27.15368087
+87212,2020-12-21 10:00:00,BMFBOVESPA:TAEE11,26.92363537
+87213,2020-12-22 10:00:00,BMFBOVESPA:TAEE11,27.07152311
+87214,2020-12-23 10:00:00,BMFBOVESPA:TAEE11,27.22762432
+87215,2020-12-28 10:00:00,BMFBOVESPA:TAEE11,27.67128591
+87216,2020-12-29 10:00:00,BMFBOVESPA:TAEE11,27.56447787
+87217,2020-12-30 10:00:00,BMFBOVESPA:TAEE11,27.38372965
+87218,2021-01-04 10:00:00,BMFBOVESPA:TAEE11,27.19475975
+87219,2021-01-05 10:00:00,BMFBOVESPA:TAEE11,27.09617011
+87220,2021-01-06 10:00:00,BMFBOVESPA:TAEE11,26.96471506
+87221,2021-01-07 10:00:00,BMFBOVESPA:TAEE11,26.41424873
+87222,2021-01-08 10:00:00,BMFBOVESPA:TAEE11,27.03044423
+87223,2021-01-11 10:00:00,BMFBOVESPA:TAEE11,26.73466957
+87224,2021-01-12 10:00:00,BMFBOVESPA:TAEE11,27.5069671
+87225,2021-01-13 10:00:00,BMFBOVESPA:TAEE11,27.90133141
+87226,2021-01-14 10:00:00,BMFBOVESPA:TAEE11,27.72058319
+87227,2021-01-15 10:00:00,BMFBOVESPA:TAEE11,27.7123656
+87228,2021-01-18 10:00:00,BMFBOVESPA:TAEE11,27.45766983
+87229,2021-01-19 10:00:00,BMFBOVESPA:TAEE11,27.7123656
+87230,2021-01-20 10:00:00,BMFBOVESPA:TAEE11,27.24405703
+87231,2021-01-21 10:00:00,BMFBOVESPA:TAEE11,26.97293265
+87232,2021-01-22 10:00:00,BMFBOVESPA:TAEE11,26.70180498
+87233,2021-01-26 10:00:00,BMFBOVESPA:TAEE11,26.41424873
+87234,2021-01-27 10:00:00,BMFBOVESPA:TAEE11,26.53748536
+87235,2021-01-28 10:00:00,BMFBOVESPA:TAEE11,26.70180498
+87236,2021-01-29 10:00:00,BMFBOVESPA:TAEE11,26.36495145
+87237,2021-02-01 10:00:00,BMFBOVESPA:TAEE11,26.84147432
+87238,2021-02-02 10:00:00,BMFBOVESPA:TAEE11,27.27692161
+87239,2021-02-03 10:00:00,BMFBOVESPA:TAEE11,27.35907937
+87240,2021-02-04 10:00:00,BMFBOVESPA:TAEE11,27.22762432
+87241,2021-02-05 10:00:00,BMFBOVESPA:TAEE11,27.21941003
+87242,2021-02-08 10:00:00,BMFBOVESPA:TAEE11,27.02222582
+87243,2021-02-09 10:00:00,BMFBOVESPA:TAEE11,26.95649995
+87244,2021-02-10 10:00:00,BMFBOVESPA:TAEE11,26.79218115
+87245,2021-02-11 10:00:00,BMFBOVESPA:TAEE11,26.71001929
+87246,2021-02-12 10:00:00,BMFBOVESPA:TAEE11,26.77574845
+87247,2021-02-17 10:00:00,BMFBOVESPA:TAEE11,26.55391807
+87248,2021-02-18 10:00:00,BMFBOVESPA:TAEE11,26.22528047
+87249,2021-02-19 10:00:00,BMFBOVESPA:TAEE11,26.38138414
+87250,2021-02-22 10:00:00,BMFBOVESPA:TAEE11,25.69946113
+87251,2021-02-23 10:00:00,BMFBOVESPA:TAEE11,25.69124437
+87252,2021-02-24 10:00:00,BMFBOVESPA:TAEE11,25.7241073
+87253,2021-02-25 10:00:00,BMFBOVESPA:TAEE11,25.31331031
+87254,2021-02-26 10:00:00,BMFBOVESPA:TAEE11,25.09969587
+87255,2021-03-01 10:00:00,BMFBOVESPA:TAEE11,24.80392367
+87256,2021-03-02 10:00:00,BMFBOVESPA:TAEE11,25.07504887
+87257,2021-03-03 10:00:00,BMFBOVESPA:TAEE11,25.26401549
+87258,2021-03-04 10:00:00,BMFBOVESPA:TAEE11,26.78396274
+87259,2021-03-05 10:00:00,BMFBOVESPA:TAEE11,26.56213565
+87260,2021-03-08 10:00:00,BMFBOVESPA:TAEE11,26.04453061
+87261,2021-03-09 10:00:00,BMFBOVESPA:TAEE11,27.04687282
+87262,2021-03-10 10:00:00,BMFBOVESPA:TAEE11,27.15368087
+87263,2021-03-11 10:00:00,BMFBOVESPA:TAEE11,27.15368087
+87264,2021-03-12 10:00:00,BMFBOVESPA:TAEE11,27.11260199
+87265,2021-03-15 10:00:00,BMFBOVESPA:TAEE11,27.76987636
+87266,2021-03-16 10:00:00,BMFBOVESPA:TAEE11,28.39428945
+87267,2021-03-17 10:00:00,BMFBOVESPA:TAEE11,29.32268902
+87268,2021-03-18 10:00:00,BMFBOVESPA:TAEE11,28.88724502
+87269,2021-03-19 10:00:00,BMFBOVESPA:TAEE11,29.65954174
+87270,2021-03-22 10:00:00,BMFBOVESPA:TAEE11,29.41306436
+87271,2021-03-23 10:00:00,BMFBOVESPA:TAEE11,29.70062472
+87272,2021-03-24 10:00:00,BMFBOVESPA:TAEE11,29.3555536
+87273,2021-03-25 10:00:00,BMFBOVESPA:TAEE11,29.39663248
+87274,2021-03-26 10:00:00,BMFBOVESPA:TAEE11,29.65954174
+87275,2021-03-29 10:00:00,BMFBOVESPA:TAEE11,31.54921123
+87276,2021-03-30 10:00:00,BMFBOVESPA:TAEE11,32.40366652
+87277,2021-03-31 10:00:00,BMFBOVESPA:TAEE11,31.97643682
+87278,2021-04-01 10:00:00,BMFBOVESPA:TAEE11,31.13019582
+87279,2021-04-05 10:00:00,BMFBOVESPA:TAEE11,31.76282402
+87280,2021-04-06 10:00:00,BMFBOVESPA:TAEE11,31.93535794
+87281,2021-04-07 10:00:00,BMFBOVESPA:TAEE11,32.53512074
+87282,2021-04-08 10:00:00,BMFBOVESPA:TAEE11,32.60084991
+87283,2021-04-09 10:00:00,BMFBOVESPA:TAEE11,31.89427907
+87284,2021-04-12 10:00:00,BMFBOVESPA:TAEE11,32.15718832
+87285,2021-04-13 10:00:00,BMFBOVESPA:TAEE11,32.37080522
+87286,2021-04-14 10:00:00,BMFBOVESPA:TAEE11,32.31329364
+87287,2021-04-15 10:00:00,BMFBOVESPA:TAEE11,32.23113261
+87288,2021-04-16 10:00:00,BMFBOVESPA:TAEE11,32.98700073
+87289,2021-04-19 10:00:00,BMFBOVESPA:TAEE11,33.48816978
+87290,2021-04-20 10:00:00,BMFBOVESPA:TAEE11,33.66892211
+87291,2021-04-22 10:00:00,BMFBOVESPA:TAEE11,33.6524894
+87292,2021-04-23 10:00:00,BMFBOVESPA:TAEE11,33.34028614
+87293,2021-04-26 10:00:00,BMFBOVESPA:TAEE11,33.52103436
+87294,2021-04-27 10:00:00,BMFBOVESPA:TAEE11,33.4224439
+87295,2021-04-28 10:00:00,BMFBOVESPA:TAEE11,33.34850045
+87296,2021-04-29 10:00:00,BMFBOVESPA:TAEE11,33.6442751
+87297,2021-04-30 10:00:00,BMFBOVESPA:TAEE11,34.34262836
+87298,2021-05-03 10:00:00,BMFBOVESPA:TAEE11,34.72877837
+87299,2021-05-04 10:00:00,BMFBOVESPA:TAEE11,34.6712676
+87300,2021-05-05 10:00:00,BMFBOVESPA:TAEE11,35.44966718
+87301,2021-05-06 10:00:00,BMFBOVESPA:TAEE11,34.64499776
+87302,2021-05-07 10:00:00,BMFBOVESPA:TAEE11,34.3531928
+87303,2021-05-10 10:00:00,BMFBOVESPA:TAEE11,33.7430606
+87304,2021-05-11 10:00:00,BMFBOVESPA:TAEE11,33.81380254
+87305,2021-05-12 10:00:00,BMFBOVESPA:TAEE11,33.14176917
+87306,2021-05-13 10:00:00,BMFBOVESPA:TAEE11,33.6900037
+87307,2021-05-14 10:00:00,BMFBOVESPA:TAEE11,35.46735311
+87308,2021-05-17 10:00:00,BMFBOVESPA:TAEE11,35.9271642
+87309,2021-05-18 10:00:00,BMFBOVESPA:TAEE11,35.84758151
+87310,2021-05-19 10:00:00,BMFBOVESPA:TAEE11,35.63961154
+87311,2021-05-20 10:00:00,BMFBOVESPA:TAEE11,35.85814956
+87312,2021-05-21 10:00:00,BMFBOVESPA:TAEE11,35.9856281
+87313,2021-05-24 10:00:00,BMFBOVESPA:TAEE11,36.41359665
+87314,2021-05-25 10:00:00,BMFBOVESPA:TAEE11,36.26790585
+87315,2021-05-26 10:00:00,BMFBOVESPA:TAEE11,36.04936783
+87316,2021-05-27 10:00:00,BMFBOVESPA:TAEE11,35.55766046
+87317,2021-05-28 10:00:00,BMFBOVESPA:TAEE11,35.51213299
+87318,2021-05-31 10:00:00,BMFBOVESPA:TAEE11,35.22985616
+87319,2021-06-01 10:00:00,BMFBOVESPA:TAEE11,36.00384036
+87320,2021-06-02 10:00:00,BMFBOVESPA:TAEE11,35.99473287
+87321,2021-06-04 10:00:00,BMFBOVESPA:TAEE11,36.42270051
+87322,2021-06-07 10:00:00,BMFBOVESPA:TAEE11,36.54107519
+87323,2021-06-08 10:00:00,BMFBOVESPA:TAEE11,36.44091186
+87324,2021-06-09 10:00:00,BMFBOVESPA:TAEE11,36.39538439
+87325,2021-06-10 10:00:00,BMFBOVESPA:TAEE11,36.8324568
+87326,2021-06-11 10:00:00,BMFBOVESPA:TAEE11,36.34985329
+87327,2021-06-14 10:00:00,BMFBOVESPA:TAEE11,36.87798426
+87328,2021-06-15 10:00:00,BMFBOVESPA:TAEE11,37.05099118
+87329,2021-06-16 10:00:00,BMFBOVESPA:TAEE11,36.34074943
+87330,2021-06-17 10:00:00,BMFBOVESPA:TAEE11,36.16774251
+87331,2021-06-18 10:00:00,BMFBOVESPA:TAEE11,35.90367703
+87332,2021-06-21 10:00:00,BMFBOVESPA:TAEE11,35.94010064
+87333,2021-06-22 10:00:00,BMFBOVESPA:TAEE11,35.53034434
+87334,2021-06-23 10:00:00,BMFBOVESPA:TAEE11,35.06595309
+87335,2021-06-24 10:00:00,BMFBOVESPA:TAEE11,34.84741871
+87336,2021-06-25 10:00:00,BMFBOVESPA:TAEE11,34.32839614
+87337,2021-06-28 10:00:00,BMFBOVESPA:TAEE11,34.44677083
+87338,2021-06-29 10:00:00,BMFBOVESPA:TAEE11,33.98237957
+87339,2021-06-30 10:00:00,BMFBOVESPA:TAEE11,33.59994304
+87340,2021-07-01 10:00:00,BMFBOVESPA:TAEE11,33.53620331
+87341,2021-07-02 10:00:00,BMFBOVESPA:TAEE11,34.06433065
+87342,2021-07-05 10:00:00,BMFBOVESPA:TAEE11,34.33749999
+87343,2021-07-06 10:00:00,BMFBOVESPA:TAEE11,34.01880318
+87344,2021-07-07 10:00:00,BMFBOVESPA:TAEE11,34.53782576
+87345,2021-07-08 10:00:00,BMFBOVESPA:TAEE11,34.03701453
+87346,2021-07-12 10:00:00,BMFBOVESPA:TAEE11,34.09164676
+87347,2021-07-13 10:00:00,BMFBOVESPA:TAEE11,34.36481975
+87348,2021-07-14 10:00:00,BMFBOVESPA:TAEE11,34.56514187
+87349,2021-07-15 10:00:00,BMFBOVESPA:TAEE11,34.54693052
+87350,2021-07-16 10:00:00,BMFBOVESPA:TAEE11,34.7836799
+87351,2021-07-19 10:00:00,BMFBOVESPA:TAEE11,34.6288816
+87352,2021-07-20 10:00:00,BMFBOVESPA:TAEE11,35.1023767
+87353,2021-07-21 10:00:00,BMFBOVESPA:TAEE11,35.18432778
+87354,2021-07-22 10:00:00,BMFBOVESPA:TAEE11,35.13880031
+87355,2021-07-23 10:00:00,BMFBOVESPA:TAEE11,34.74725628
+87356,2021-07-26 10:00:00,BMFBOVESPA:TAEE11,34.42855857
+87357,2021-07-27 10:00:00,BMFBOVESPA:TAEE11,34.47408694
+87358,2021-07-28 10:00:00,BMFBOVESPA:TAEE11,34.97489816
+87359,2021-07-29 10:00:00,BMFBOVESPA:TAEE11,34.69262041
+87360,2021-07-30 10:00:00,BMFBOVESPA:TAEE11,34.60156548
+87361,2021-08-02 10:00:00,BMFBOVESPA:TAEE11,36.01294422
+87362,2021-08-03 10:00:00,BMFBOVESPA:TAEE11,35.72156352
+87363,2021-08-04 10:00:00,BMFBOVESPA:TAEE11,35.8035146
+87364,2021-08-05 10:00:00,BMFBOVESPA:TAEE11,35.58498022
+87365,2021-08-06 10:00:00,BMFBOVESPA:TAEE11,35.87636182
+87366,2021-08-09 10:00:00,BMFBOVESPA:TAEE11,36.61391877
+87367,2021-08-10 10:00:00,BMFBOVESPA:TAEE11,36.05847168
+87368,2021-08-11 10:00:00,BMFBOVESPA:TAEE11,36.02205171
+87369,2021-08-12 10:00:00,BMFBOVESPA:TAEE11,35.89456953
+87370,2021-08-13 10:00:00,BMFBOVESPA:TAEE11,35.96741675
+87371,2021-08-16 10:00:00,BMFBOVESPA:TAEE11,36.1040037
+87372,2021-08-17 10:00:00,BMFBOVESPA:TAEE11,36.34985329
+87373,2021-08-18 10:00:00,BMFBOVESPA:TAEE11,35.9856281
+87374,2021-08-19 10:00:00,BMFBOVESPA:TAEE11,36.37717304
+87375,2021-08-20 10:00:00,BMFBOVESPA:TAEE11,36.86888041
+87376,2021-08-23 10:00:00,BMFBOVESPA:TAEE11,36.15863502
+87377,2021-08-24 10:00:00,BMFBOVESPA:TAEE11,36.36806555
+87378,2021-08-25 10:00:00,BMFBOVESPA:TAEE11,36.06758009
+87379,2021-08-26 10:00:00,BMFBOVESPA:TAEE11,34.72904402
+87380,2021-08-27 10:00:00,BMFBOVESPA:TAEE11,34.63798909
+87381,2021-08-30 10:00:00,BMFBOVESPA:TAEE11,34.7836799
+87382,2021-08-31 10:00:00,BMFBOVESPA:TAEE11,34.51961441
+87383,2021-09-01 10:00:00,BMFBOVESPA:TAEE11,34.70172882
+87384,2021-09-02 10:00:00,BMFBOVESPA:TAEE11,34.36481975
+87385,2021-09-03 10:00:00,BMFBOVESPA:TAEE11,34.19180919
+87386,2021-09-06 10:00:00,BMFBOVESPA:TAEE11,34.40123972
+87387,2021-09-08 10:00:00,BMFBOVESPA:TAEE11,33.54530717
+87388,2021-09-09 10:00:00,BMFBOVESPA:TAEE11,33.77294905
+87389,2021-09-10 10:00:00,BMFBOVESPA:TAEE11,33.71831408
+87390,2021-09-13 10:00:00,BMFBOVESPA:TAEE11,34.17359784
+87391,2021-09-14 10:00:00,BMFBOVESPA:TAEE11,34.6288816
+87392,2021-09-15 10:00:00,BMFBOVESPA:TAEE11,34.12807038
+87393,2021-09-16 10:00:00,BMFBOVESPA:TAEE11,34.00059092
+87394,2021-09-17 10:00:00,BMFBOVESPA:TAEE11,33.19018675
+87395,2021-09-20 10:00:00,BMFBOVESPA:TAEE11,33.19018675
+87396,2021-09-21 10:00:00,BMFBOVESPA:TAEE11,33.54530717
+87397,2021-09-22 10:00:00,BMFBOVESPA:TAEE11,33.56351943
+87398,2021-09-23 10:00:00,BMFBOVESPA:TAEE11,33.72742158
+87399,2021-09-24 10:00:00,BMFBOVESPA:TAEE11,33.38140501
+87400,2021-09-27 10:00:00,BMFBOVESPA:TAEE11,33.39961637
+87401,2021-09-28 10:00:00,BMFBOVESPA:TAEE11,33.44514474
+87402,2021-09-29 10:00:00,BMFBOVESPA:TAEE11,33.29945394
+87403,2021-09-30 10:00:00,BMFBOVESPA:TAEE11,32.63473965
+87404,2021-10-01 10:00:00,BMFBOVESPA:TAEE11,32.68026712
+87405,2021-10-04 10:00:00,BMFBOVESPA:TAEE11,32.6165283
+87406,2021-10-05 10:00:00,BMFBOVESPA:TAEE11,32.29783059
+87407,2021-10-06 10:00:00,BMFBOVESPA:TAEE11,32.58010469
+87408,2021-10-07 10:00:00,BMFBOVESPA:TAEE11,32.7257955
+87409,2021-10-08 10:00:00,BMFBOVESPA:TAEE11,33.30856144
+87410,2021-10-11 10:00:00,BMFBOVESPA:TAEE11,33.28124168
+87411,2021-10-13 10:00:00,BMFBOVESPA:TAEE11,34.0734345
+87412,2021-10-14 10:00:00,BMFBOVESPA:TAEE11,34.16449308
+87413,2021-10-15 10:00:00,BMFBOVESPA:TAEE11,34.31928864
+87414,2021-10-18 10:00:00,BMFBOVESPA:TAEE11,34.57424937
+87415,2021-10-19 10:00:00,BMFBOVESPA:TAEE11,34.13717787
+87416,2021-10-20 10:00:00,BMFBOVESPA:TAEE11,34.31928864
+87417,2021-10-21 10:00:00,BMFBOVESPA:TAEE11,34.02790704
+87418,2021-10-22 10:00:00,BMFBOVESPA:TAEE11,33.52709582
+87419,2021-10-25 10:00:00,BMFBOVESPA:TAEE11,33.87311238
+87420,2021-10-26 10:00:00,BMFBOVESPA:TAEE11,33.43603998
+87421,2021-10-27 10:00:00,BMFBOVESPA:TAEE11,33.71831408
+87422,2021-10-28 10:00:00,BMFBOVESPA:TAEE11,33.44514474
+87423,2021-10-29 10:00:00,BMFBOVESPA:TAEE11,33.38140501
+87424,2021-11-01 10:00:00,BMFBOVESPA:TAEE11,33.50888356
+87425,2021-11-03 10:00:00,BMFBOVESPA:TAEE11,34.18270534
+87426,2021-11-04 10:00:00,BMFBOVESPA:TAEE11,33.6454705
+87427,2021-11-05 10:00:00,BMFBOVESPA:TAEE11,33.48156744
+87428,2021-11-08 10:00:00,BMFBOVESPA:TAEE11,33.1992906
+87429,2021-11-09 10:00:00,BMFBOVESPA:TAEE11,33.60904689
+87430,2021-11-10 10:00:00,BMFBOVESPA:TAEE11,34.20091669
+87431,2021-11-11 10:00:00,BMFBOVESPA:TAEE11,33.38140501
+87432,2021-11-12 10:00:00,BMFBOVESPA:TAEE11,33.23571421
+87433,2021-11-16 10:00:00,BMFBOVESPA:TAEE11,32.6256358
+87434,2021-11-17 10:00:00,BMFBOVESPA:TAEE11,32.19766816
+87435,2021-11-18 10:00:00,BMFBOVESPA:TAEE11,32.18855975
+87436,2021-11-19 10:00:00,BMFBOVESPA:TAEE11,32.30693535
+87437,2021-11-22 10:00:00,BMFBOVESPA:TAEE11,32.08840097
+87438,2021-11-23 10:00:00,BMFBOVESPA:TAEE11,32.44352139
+87439,2021-11-24 10:00:00,BMFBOVESPA:TAEE11,32.31604285
+87440,2021-11-25 10:00:00,BMFBOVESPA:TAEE11,32.68937553
+87441,2021-11-26 10:00:00,BMFBOVESPA:TAEE11,32.7257955
+87442,2021-11-29 10:00:00,BMFBOVESPA:TAEE11,33.07181206
+87443,2021-11-30 10:00:00,BMFBOVESPA:TAEE11,32.80774657
+87444,2021-12-01 10:00:00,BMFBOVESPA:TAEE11,32.68937553
+87445,2021-12-02 10:00:00,BMFBOVESPA:TAEE11,33.89132373
+87446,2021-12-03 10:00:00,BMFBOVESPA:TAEE11,34.29197253
+87447,2021-12-06 10:00:00,BMFBOVESPA:TAEE11,34.64709295
+87448,2021-12-07 10:00:00,BMFBOVESPA:TAEE11,34.04956858
+87449,2021-12-08 10:00:00,BMFBOVESPA:TAEE11,33.93575102
+87450,2021-12-09 10:00:00,BMFBOVESPA:TAEE11,33.66069976
+87451,2021-12-10 10:00:00,BMFBOVESPA:TAEE11,33.76502801
+87452,2021-12-13 10:00:00,BMFBOVESPA:TAEE11,34.23925596
+87453,2021-12-14 10:00:00,BMFBOVESPA:TAEE11,34.07802036
+87454,2021-12-15 10:00:00,BMFBOVESPA:TAEE11,34.47636994
+87455,2021-12-16 10:00:00,BMFBOVESPA:TAEE11,34.69451859
+87456,2021-12-17 10:00:00,BMFBOVESPA:TAEE11,34.68503213
+87457,2021-12-20 10:00:00,BMFBOVESPA:TAEE11,34.31513433
+87458,2021-12-21 10:00:00,BMFBOVESPA:TAEE11,34.35307352
+87459,2021-12-22 10:00:00,BMFBOVESPA:TAEE11,34.45740461
+87460,2021-12-23 10:00:00,BMFBOVESPA:TAEE11,34.3341044
+87461,2021-12-27 10:00:00,BMFBOVESPA:TAEE11,34.43843455
+87462,2021-12-28 10:00:00,BMFBOVESPA:TAEE11,34.41946543
+87463,2021-12-29 10:00:00,BMFBOVESPA:TAEE11,34.3341044
+87464,2021-12-30 10:00:00,BMFBOVESPA:TAEE11,34.49534
+87465,2022-01-03 10:00:00,BMFBOVESPA:TAEE11,34.42894809
+87466,2022-01-04 10:00:00,BMFBOVESPA:TAEE11,34.71348391
+87467,2022-01-05 10:00:00,BMFBOVESPA:TAEE11,34.34358706
+87468,2022-01-06 10:00:00,BMFBOVESPA:TAEE11,34.27719515
+87469,2022-01-07 10:00:00,BMFBOVESPA:TAEE11,34.24874337
+87470,2022-01-10 10:00:00,BMFBOVESPA:TAEE11,34.28668255
+87471,2022-01-11 10:00:00,BMFBOVESPA:TAEE11,34.30564788
+87472,2022-01-12 10:00:00,BMFBOVESPA:TAEE11,34.19183412
+87473,2022-01-13 10:00:00,BMFBOVESPA:TAEE11,34.18235145
+87474,2022-01-14 10:00:00,BMFBOVESPA:TAEE11,34.20132057
+87475,2022-01-17 10:00:00,BMFBOVESPA:TAEE11,34.21080418
+87476,2022-01-18 10:00:00,BMFBOVESPA:TAEE11,34.31513433
+87477,2022-01-19 10:00:00,BMFBOVESPA:TAEE11,34.91266249
+87478,2022-01-20 10:00:00,BMFBOVESPA:TAEE11,35.7093664
+87479,2022-01-21 10:00:00,BMFBOVESPA:TAEE11,36.02235495
+87480,2022-01-24 10:00:00,BMFBOVESPA:TAEE11,36.0318414
+87481,2022-01-25 10:00:00,BMFBOVESPA:TAEE11,36.0318414
+87482,2022-01-26 10:00:00,BMFBOVESPA:TAEE11,35.65245715
+87483,2022-01-27 10:00:00,BMFBOVESPA:TAEE11,35.78524097
+87484,2022-01-28 10:00:00,BMFBOVESPA:TAEE11,35.75678824
+87485,2022-01-31 10:00:00,BMFBOVESPA:TAEE11,36.20255967
+87486,2022-02-01 10:00:00,BMFBOVESPA:TAEE11,35.67142721
+87487,2022-02-02 10:00:00,BMFBOVESPA:TAEE11,35.58606523
+87488,2022-02-03 10:00:00,BMFBOVESPA:TAEE11,35.9275103
+87489,2022-02-04 10:00:00,BMFBOVESPA:TAEE11,35.7093664
+87490,2022-02-07 10:00:00,BMFBOVESPA:TAEE11,35.69987899
+87491,2022-02-08 10:00:00,BMFBOVESPA:TAEE11,35.548127
+87492,2022-02-09 10:00:00,BMFBOVESPA:TAEE11,35.74730179
+87493,2022-02-10 10:00:00,BMFBOVESPA:TAEE11,35.90854119
+87494,2022-02-11 10:00:00,BMFBOVESPA:TAEE11,35.68090987
+87495,2022-02-14 10:00:00,BMFBOVESPA:TAEE11,35.548127
+87496,2022-02-15 10:00:00,BMFBOVESPA:TAEE11,35.84214927
+87497,2022-02-16 10:00:00,BMFBOVESPA:TAEE11,35.47225242
+87498,2022-02-17 10:00:00,BMFBOVESPA:TAEE11,35.43431324
+87499,2022-02-18 10:00:00,BMFBOVESPA:TAEE11,35.75678824
+87500,2022-02-21 10:00:00,BMFBOVESPA:TAEE11,35.89905378
+87501,2022-02-22 10:00:00,BMFBOVESPA:TAEE11,36.84750968
+87502,2022-02-23 10:00:00,BMFBOVESPA:TAEE11,37.62524351
+87503,2022-02-24 10:00:00,BMFBOVESPA:TAEE11,37.60627819
+87504,2022-02-25 10:00:00,BMFBOVESPA:TAEE11,37.397616
+87505,2022-03-02 10:00:00,BMFBOVESPA:TAEE11,37.8244221
+87506,2022-03-03 10:00:00,BMFBOVESPA:TAEE11,37.69163922
+87507,2022-03-04 10:00:00,BMFBOVESPA:TAEE11,39.19019764
+87508,2022-03-07 10:00:00,BMFBOVESPA:TAEE11,38.36504196
+87509,2022-03-08 10:00:00,BMFBOVESPA:TAEE11,37.93823586
+87510,2022-03-09 10:00:00,BMFBOVESPA:TAEE11,38.82029984
+87511,2022-03-10 10:00:00,BMFBOVESPA:TAEE11,38.96257012
+87512,2022-03-11 10:00:00,BMFBOVESPA:TAEE11,38.74442147
+87513,2022-03-14 10:00:00,BMFBOVESPA:TAEE11,38.55473409
+87514,2022-03-15 10:00:00,BMFBOVESPA:TAEE11,39.10483661
+87515,2022-03-16 10:00:00,BMFBOVESPA:TAEE11,39.21864942
+87516,2022-03-17 10:00:00,BMFBOVESPA:TAEE11,39.59803367
+87517,2022-03-18 10:00:00,BMFBOVESPA:TAEE11,40.29040648
+87518,2022-03-21 10:00:00,BMFBOVESPA:TAEE11,40.24298368
+87519,2022-03-22 10:00:00,BMFBOVESPA:TAEE11,40.55597223
+87520,2022-03-23 10:00:00,BMFBOVESPA:TAEE11,40.62236794
+87521,2022-03-24 10:00:00,BMFBOVESPA:TAEE11,41.56133738
+87522,2022-03-25 10:00:00,BMFBOVESPA:TAEE11,42.1114437
+87523,2022-03-28 10:00:00,BMFBOVESPA:TAEE11,41.93123423
+87524,2022-03-29 10:00:00,BMFBOVESPA:TAEE11,41.46649274
+87525,2022-03-30 10:00:00,BMFBOVESPA:TAEE11,41.47597635
+87526,2022-03-31 10:00:00,BMFBOVESPA:TAEE11,41.86484232
+87527,2022-04-01 10:00:00,BMFBOVESPA:TAEE11,41.96917342
+87528,2022-04-04 10:00:00,BMFBOVESPA:TAEE11,42.28216576
+87529,2022-04-05 10:00:00,BMFBOVESPA:TAEE11,41.86484232
+87530,2022-04-06 10:00:00,BMFBOVESPA:TAEE11,41.72257678
+87531,2022-04-07 10:00:00,BMFBOVESPA:TAEE11,41.76051217
+87532,2022-04-08 10:00:00,BMFBOVESPA:TAEE11,42.04505178
+87533,2022-04-11 10:00:00,BMFBOVESPA:TAEE11,41.9027815
+87534,2022-04-12 10:00:00,BMFBOVESPA:TAEE11,42.22525651
+87535,2022-04-13 10:00:00,BMFBOVESPA:TAEE11,41.86484232
+87536,2022-04-14 10:00:00,BMFBOVESPA:TAEE11,42.01659526
+87537,2022-04-18 10:00:00,BMFBOVESPA:TAEE11,42.41494864
+87538,2022-04-19 10:00:00,BMFBOVESPA:TAEE11,41.87432972
+87539,2022-04-20 10:00:00,BMFBOVESPA:TAEE11,42.28216576
+87540,2022-04-22 10:00:00,BMFBOVESPA:TAEE11,42.07350451
+87541,2022-04-25 10:00:00,BMFBOVESPA:TAEE11,42.689998
+87542,2022-04-26 10:00:00,BMFBOVESPA:TAEE11,43.1168041
+87543,2022-04-27 10:00:00,BMFBOVESPA:TAEE11,43.39185726
+87544,2022-04-28 10:00:00,BMFBOVESPA:TAEE11,42.76587637
+87545,2022-04-29 10:00:00,BMFBOVESPA:TAEE11,41.71309032
+87546,2022-05-02 10:00:00,BMFBOVESPA:TAEE11,41.30525334
+87547,2022-05-03 10:00:00,BMFBOVESPA:TAEE11,41.87432972
+87548,2022-05-04 10:00:00,BMFBOVESPA:TAEE11,42.82278562
+87549,2022-05-05 10:00:00,BMFBOVESPA:TAEE11,42.28216576
+87550,2022-05-06 10:00:00,BMFBOVESPA:TAEE11,42.41494864
+87551,2022-05-09 10:00:00,BMFBOVESPA:TAEE11,42.689998
+87552,2022-05-10 10:00:00,BMFBOVESPA:TAEE11,41.099998
+87553,2022-05-11 10:00:00,BMFBOVESPA:TAEE11,40.209999
+87554,2022-05-12 10:00:00,BMFBOVESPA:TAEE11,40.720001
+87555,2022-05-13 10:00:00,BMFBOVESPA:TAEE11,40.330002
+87556,2022-05-16 10:00:00,BMFBOVESPA:TAEE11,40.349998
+87557,2022-05-17 10:00:00,BMFBOVESPA:TAEE11,40.740002
+87558,2022-05-18 10:00:00,BMFBOVESPA:TAEE11,41.0
+87559,2022-05-19 10:00:00,BMFBOVESPA:TAEE11,41.07
+87560,2022-05-20 10:00:00,BMFBOVESPA:TAEE11,40.799999
+87561,2022-05-23 10:00:00,BMFBOVESPA:TAEE11,40.889999
+87562,2022-05-24 10:00:00,BMFBOVESPA:TAEE11,41.849998
+87563,2022-05-25 10:00:00,BMFBOVESPA:TAEE11,41.560001
+87564,2022-05-26 10:00:00,BMFBOVESPA:TAEE11,40.41
+87565,2022-05-27 10:00:00,BMFBOVESPA:TAEE11,40.009998
+87566,2022-05-30 10:00:00,BMFBOVESPA:TAEE11,40.029999
+87567,2022-05-31 10:00:00,BMFBOVESPA:TAEE11,40.380001
+87568,2022-06-01 10:00:00,BMFBOVESPA:TAEE11,40.189999
+87569,2022-06-02 10:00:00,BMFBOVESPA:TAEE11,40.77
+87570,2022-06-03 10:00:00,BMFBOVESPA:TAEE11,41.27
+87571,2022-06-06 10:00:00,BMFBOVESPA:TAEE11,40.93
+87572,2022-06-07 10:00:00,BMFBOVESPA:TAEE11,40.400002
+87573,2022-06-08 10:00:00,BMFBOVESPA:TAEE11,40.48
+87574,2022-06-09 10:00:00,BMFBOVESPA:TAEE11,40.52
+87575,2022-06-10 10:00:00,BMFBOVESPA:TAEE11,40.34
+87576,2022-06-13 10:00:00,BMFBOVESPA:TAEE11,40.459999
+87577,2022-06-14 10:00:00,BMFBOVESPA:TAEE11,40.389999
+87578,2022-06-15 10:00:00,BMFBOVESPA:TAEE11,40.400002
+87579,2022-06-17 10:00:00,BMFBOVESPA:TAEE11,40.02
+87580,2022-06-20 10:00:00,BMFBOVESPA:TAEE11,40.189999
+87581,2022-06-21 10:00:00,BMFBOVESPA:TAEE11,39.799999
+87582,2022-06-22 10:00:00,BMFBOVESPA:TAEE11,39.689999
+87583,2022-06-23 10:00:00,BMFBOVESPA:TAEE11,39.220001
+87584,2022-06-24 10:00:00,BMFBOVESPA:TAEE11,39.0
+87585,2022-06-27 10:00:00,BMFBOVESPA:TAEE11,39.09
+87586,2022-06-28 10:00:00,BMFBOVESPA:TAEE11,39.330002
+87587,2022-06-29 10:00:00,BMFBOVESPA:TAEE11,38.580002
+87588,2022-06-30 10:00:00,BMFBOVESPA:TAEE11,38.619999
+87589,2022-07-01 10:00:00,BMFBOVESPA:TAEE11,39.279999
+87590,2022-07-04 10:00:00,BMFBOVESPA:TAEE11,38.650002
+87591,2022-07-05 10:00:00,BMFBOVESPA:TAEE11,38.470001
+87592,2022-07-06 10:00:00,BMFBOVESPA:TAEE11,38.740002
+87593,2022-07-07 10:00:00,BMFBOVESPA:TAEE11,39.18
+87594,2022-07-08 10:00:00,BMFBOVESPA:TAEE11,39.080002
+87595,2022-07-11 10:00:00,BMFBOVESPA:TAEE11,39.110001
+87596,2022-07-12 10:00:00,BMFBOVESPA:TAEE11,39.169998
+87597,2022-07-13 10:00:00,BMFBOVESPA:TAEE11,39.09
+87598,2022-07-14 10:00:00,BMFBOVESPA:TAEE11,39.57
+87599,2022-07-15 10:00:00,BMFBOVESPA:TAEE11,39.599998
+87600,2022-07-18 10:00:00,BMFBOVESPA:TAEE11,39.470001
+87601,2022-07-19 10:00:00,BMFBOVESPA:TAEE11,39.27
+87602,2022-07-20 10:00:00,BMFBOVESPA:TAEE11,39.470001
+87603,2022-07-21 10:00:00,BMFBOVESPA:TAEE11,39.650002
+87604,2022-07-22 10:00:00,BMFBOVESPA:TAEE11,40.25
+87605,2022-07-25 10:00:00,BMFBOVESPA:TAEE11,40.619999
+87606,2022-07-26 10:00:00,BMFBOVESPA:TAEE11,40.41
+87607,2022-07-27 10:00:00,BMFBOVESPA:TAEE11,40.450001
+87608,2022-07-28 10:00:00,BMFBOVESPA:TAEE11,40.59
+87609,2022-07-29 10:00:00,BMFBOVESPA:TAEE11,40.459999
+87610,2022-08-01 10:00:00,BMFBOVESPA:TAEE11,40.849998
+87611,2022-08-02 10:00:00,BMFBOVESPA:TAEE11,41.27
+87612,2022-08-03 10:00:00,BMFBOVESPA:TAEE11,41.27
+87613,2022-08-04 10:00:00,BMFBOVESPA:TAEE11,41.82
+87614,2022-08-05 10:00:00,BMFBOVESPA:TAEE11,42.16
+87615,2022-08-08 10:00:00,BMFBOVESPA:TAEE11,42.59
+87616,2022-08-09 10:00:00,BMFBOVESPA:TAEE11,43.099998
+87617,2022-08-10 10:00:00,BMFBOVESPA:TAEE11,43.150002
+87618,2022-08-11 10:00:00,BMFBOVESPA:TAEE11,42.150002
+87619,2022-08-12 10:00:00,BMFBOVESPA:TAEE11,42.66
+87620,2022-08-15 10:00:00,BMFBOVESPA:TAEE11,43.380001
+87621,2022-08-16 10:00:00,BMFBOVESPA:TAEE11,41.400002
+87622,2022-08-17 10:00:00,BMFBOVESPA:TAEE11,42.040001
+87623,2022-08-18 10:00:00,BMFBOVESPA:TAEE11,41.900002
+87624,2022-08-19 10:00:00,BMFBOVESPA:TAEE11,41.5
+87625,2022-08-22 10:00:00,BMFBOVESPA:TAEE11,41.459999
+87626,2022-08-23 10:00:00,BMFBOVESPA:TAEE11,41.34
+87627,2022-08-24 10:00:00,BMFBOVESPA:TAEE11,40.919998
+87628,2022-08-25 10:00:00,BMFBOVESPA:TAEE11,40.369999
+87629,2022-08-26 10:00:00,BMFBOVESPA:TAEE11,40.240002
+87630,2022-08-29 10:00:00,BMFBOVESPA:TAEE11,40.720001
+87631,2022-08-30 10:00:00,BMFBOVESPA:TAEE11,40.709999
+87632,2022-08-31 10:00:00,BMFBOVESPA:TAEE11,41.68
+87633,2022-09-01 10:00:00,BMFBOVESPA:TAEE11,42.259998
+87634,2022-09-02 10:00:00,BMFBOVESPA:TAEE11,42.119999
+87635,2022-09-05 10:00:00,BMFBOVESPA:TAEE11,42.259998
+87636,2022-09-06 10:00:00,BMFBOVESPA:TAEE11,42.0
+87637,2022-09-08 10:00:00,BMFBOVESPA:TAEE11,41.720001
+87638,2022-09-09 10:00:00,BMFBOVESPA:TAEE11,41.5
+87639,2022-09-12 10:00:00,BMFBOVESPA:TAEE11,41.490002
+87640,2022-09-13 10:00:00,BMFBOVESPA:TAEE11,41.150002
+87641,2022-09-14 10:00:00,BMFBOVESPA:TAEE11,41.080002
+87642,2022-09-15 10:00:00,BMFBOVESPA:TAEE11,40.84
+87643,2022-09-16 10:00:00,BMFBOVESPA:TAEE11,40.650002
+87644,2022-09-19 10:00:00,BMFBOVESPA:TAEE11,40.939999
+87645,2022-09-20 10:00:00,BMFBOVESPA:TAEE11,41.299999
+87646,2022-09-21 10:00:00,BMFBOVESPA:TAEE11,41.66
+87647,2022-09-22 10:00:00,BMFBOVESPA:TAEE11,41.77
+87648,2022-09-23 10:00:00,BMFBOVESPA:TAEE11,41.830002
+87649,2022-09-26 10:00:00,BMFBOVESPA:TAEE11,40.84
+87650,2022-09-27 10:00:00,BMFBOVESPA:TAEE11,39.950001
+87651,2022-09-28 10:00:00,BMFBOVESPA:TAEE11,39.290001
+87652,2022-09-29 10:00:00,BMFBOVESPA:TAEE11,38.529999
+87653,2022-09-30 10:00:00,BMFBOVESPA:TAEE11,38.950001
+87654,2022-10-03 10:00:00,BMFBOVESPA:TAEE11,40.049999
+87655,2022-10-04 10:00:00,BMFBOVESPA:TAEE11,39.639999
+87656,2022-10-05 10:00:00,BMFBOVESPA:TAEE11,39.59
+87657,2022-10-06 10:00:00,BMFBOVESPA:TAEE11,39.709999
+87658,2022-10-07 10:00:00,BMFBOVESPA:TAEE11,39.959999
+87659,2022-10-10 10:00:00,BMFBOVESPA:TAEE11,40.040001
+87660,2022-10-11 10:00:00,BMFBOVESPA:TAEE11,39.75
+87661,2022-10-13 10:00:00,BMFBOVESPA:TAEE11,39.07
+87662,2022-10-14 10:00:00,BMFBOVESPA:TAEE11,38.849998
+87663,2022-10-17 10:00:00,BMFBOVESPA:TAEE11,38.720001
+87664,2022-10-18 10:00:00,BMFBOVESPA:TAEE11,38.950001
+87665,2022-10-19 10:00:00,BMFBOVESPA:TAEE11,39.049999
+87666,2022-10-20 10:00:00,BMFBOVESPA:TAEE11,39.130001
+87667,2022-10-21 10:00:00,BMFBOVESPA:TAEE11,39.93
+87668,2022-10-24 10:00:00,BMFBOVESPA:TAEE11,40.259998
+87669,2022-10-25 10:00:00,BMFBOVESPA:TAEE11,40.130001
+87670,2022-10-26 10:00:00,BMFBOVESPA:TAEE11,39.279999
+87671,2022-10-27 10:00:00,BMFBOVESPA:TAEE11,39.630001
+87672,2022-10-28 10:00:00,BMFBOVESPA:TAEE11,39.529999
+87673,2022-10-31 10:00:00,BMFBOVESPA:TAEE11,40.189999
+87674,2022-11-01 10:00:00,BMFBOVESPA:TAEE11,39.880001
+87675,2022-11-03 10:00:00,BMFBOVESPA:TAEE11,39.450001
+87676,2022-11-04 10:00:00,BMFBOVESPA:TAEE11,39.509998
+87677,2022-11-07 10:00:00,BMFBOVESPA:TAEE11,39.02
+87678,2022-11-08 10:00:00,BMFBOVESPA:TAEE11,39.279999
+87679,2022-11-09 10:00:00,BMFBOVESPA:TAEE11,39.200001
+87680,2022-11-10 10:00:00,BMFBOVESPA:TAEE11,38.610001
+87681,2022-11-11 10:00:00,BMFBOVESPA:TAEE11,39.509998
+87682,2022-11-14 10:00:00,BMFBOVESPA:TAEE11,40.040001
+87683,2022-11-16 10:00:00,BMFBOVESPA:TAEE11,37.110001
+87684,2022-11-17 10:00:00,BMFBOVESPA:TAEE11,37.130001
+87685,2022-11-18 10:00:00,BMFBOVESPA:TAEE11,37.029999
+87686,2022-11-21 10:00:00,BMFBOVESPA:TAEE11,37.040001
+87687,2022-11-22 10:00:00,BMFBOVESPA:TAEE11,36.900002
+87688,2022-11-23 10:00:00,BMFBOVESPA:TAEE11,36.709999
+87689,2022-11-24 10:00:00,BMFBOVESPA:TAEE11,37.18
+87690,2022-11-25 10:00:00,BMFBOVESPA:TAEE11,36.419998
+87691,2022-11-28 10:00:00,BMFBOVESPA:TAEE11,36.07
+87692,2022-11-29 10:00:00,BMFBOVESPA:TAEE11,36.0
+87693,2022-11-30 10:00:00,BMFBOVESPA:TAEE11,34.540001
+87694,2022-12-01 10:00:00,BMFBOVESPA:TAEE11,35.150002
+87695,2022-12-02 10:00:00,BMFBOVESPA:TAEE11,35.200001
+87696,2022-12-05 10:00:00,BMFBOVESPA:TAEE11,34.689999
+87697,2022-12-06 10:00:00,BMFBOVESPA:TAEE11,35.110001
+87698,2022-12-07 10:00:00,BMFBOVESPA:TAEE11,35.400002
+87699,2022-12-08 10:00:00,BMFBOVESPA:TAEE11,35.060001
+87700,2022-12-09 10:00:00,BMFBOVESPA:TAEE11,34.779999
+87701,2022-12-12 10:00:00,BMFBOVESPA:TAEE11,34.700001
+87702,2022-12-13 10:00:00,BMFBOVESPA:TAEE11,33.73
+87703,2022-12-14 10:00:00,BMFBOVESPA:TAEE11,33.27
+87704,2022-12-15 10:00:00,BMFBOVESPA:TAEE11,33.57
+87705,2022-12-16 10:00:00,BMFBOVESPA:TAEE11,32.91
+87706,2022-12-19 10:00:00,BMFBOVESPA:TAEE11,33.27
+87707,2022-12-20 10:00:00,BMFBOVESPA:TAEE11,33.549999
+87708,2022-12-21 10:00:00,BMFBOVESPA:TAEE11,33.849998
+87709,2022-12-22 10:00:00,BMFBOVESPA:TAEE11,34.650002
+87710,2022-12-23 10:00:00,BMFBOVESPA:TAEE11,34.860001
+87711,2022-12-26 10:00:00,BMFBOVESPA:TAEE11,34.57
+87712,2022-12-27 10:00:00,BMFBOVESPA:TAEE11,34.34
+87713,2022-12-28 10:00:00,BMFBOVESPA:TAEE11,34.700001
+87714,2022-12-29 10:00:00,BMFBOVESPA:TAEE11,34.669998
+87715,2023-01-02 10:00:00,BMFBOVESPA:TAEE11,34.34
+87716,2023-01-03 10:00:00,BMFBOVESPA:TAEE11,33.860001
+87717,2023-01-04 10:00:00,BMFBOVESPA:TAEE11,34.029999
+87718,2023-01-05 10:00:00,BMFBOVESPA:TAEE11,34.040001
+87719,2023-01-06 10:00:00,BMFBOVESPA:TAEE11,35.330002
+87720,2023-01-09 10:00:00,BMFBOVESPA:TAEE11,35.740002
+87721,2023-01-10 10:00:00,BMFBOVESPA:TAEE11,35.869999
+87722,2023-01-11 10:00:00,BMFBOVESPA:TAEE11,34.84
+87723,2023-01-12 10:00:00,BMFBOVESPA:TAEE11,34.93
+87724,2023-01-13 10:00:00,BMFBOVESPA:TAEE11,34.77
+87725,2023-01-16 10:00:00,BMFBOVESPA:TAEE11,34.790001
+87726,2023-01-17 10:00:00,BMFBOVESPA:TAEE11,35.040001
+87727,2023-01-18 10:00:00,BMFBOVESPA:TAEE11,35.02
+87728,2023-01-19 10:00:00,BMFBOVESPA:TAEE11,35.459999
+87729,2023-01-20 10:00:00,BMFBOVESPA:TAEE11,35.310001
+87730,2023-01-23 10:00:00,BMFBOVESPA:TAEE11,35.349998
+87731,2023-01-24 10:00:00,BMFBOVESPA:TAEE11,35.720001
+87732,2023-01-25 10:00:00,BMFBOVESPA:TAEE11,35.740002
+87733,2023-01-26 10:00:00,BMFBOVESPA:TAEE11,36.060001
+87734,2023-01-27 10:00:00,BMFBOVESPA:TAEE11,36.310001
+87735,2023-01-30 10:00:00,BMFBOVESPA:TAEE11,36.439999
+87736,2023-01-31 10:00:00,BMFBOVESPA:TAEE11,37.060001
+87737,2023-02-01 10:00:00,BMFBOVESPA:TAEE11,36.200001
+87738,2023-02-02 10:00:00,BMFBOVESPA:TAEE11,36.169998
+87739,2023-02-03 10:00:00,BMFBOVESPA:TAEE11,35.68
+87740,2023-02-06 10:00:00,BMFBOVESPA:TAEE11,36.07
+87741,2023-02-07 10:00:00,BMFBOVESPA:TAEE11,35.59
+87742,2023-02-08 10:00:00,BMFBOVESPA:TAEE11,36.049999
+87743,2023-02-09 10:00:00,BMFBOVESPA:TAEE11,35.57
+87744,2023-02-10 10:00:00,BMFBOVESPA:TAEE11,35.970001
+87745,2023-02-13 10:00:00,BMFBOVESPA:TAEE11,36.25
+87746,2023-02-14 10:00:00,BMFBOVESPA:TAEE11,35.98
+87747,2023-02-15 10:00:00,BMFBOVESPA:TAEE11,35.880001
+87748,2023-02-16 10:00:00,BMFBOVESPA:TAEE11,35.84
+87749,2023-02-17 10:00:00,BMFBOVESPA:TAEE11,35.919998
+87750,2023-02-22 13:00:00,BMFBOVESPA:TAEE11,35.68
+87751,2023-02-23 10:00:00,BMFBOVESPA:TAEE11,35.650002
+87752,2023-02-24 10:00:00,BMFBOVESPA:TAEE11,35.25
+87753,2023-02-27 10:00:00,BMFBOVESPA:TAEE11,35.419998
+87754,2023-02-28 10:00:00,BMFBOVESPA:TAEE11,35.490002
+87755,2023-03-01 10:00:00,BMFBOVESPA:TAEE11,35.630001
+87756,2023-03-02 10:00:00,BMFBOVESPA:TAEE11,35.549999
+87757,2023-03-03 10:00:00,BMFBOVESPA:TAEE11,35.639999
+87758,2023-03-06 10:00:00,BMFBOVESPA:TAEE11,35.880001
+87759,2023-03-07 10:00:00,BMFBOVESPA:TAEE11,35.950001
+87760,2023-03-08 10:00:00,BMFBOVESPA:TAEE11,36.139999
+87761,2023-03-09 10:00:00,BMFBOVESPA:TAEE11,35.900002
+87762,2023-03-10 10:00:00,BMFBOVESPA:TAEE11,35.98
+87763,2023-03-13 10:00:00,BMFBOVESPA:TAEE11,36.349998
+87764,2023-03-14 10:00:00,BMFBOVESPA:TAEE11,36.599998
+87765,2023-03-15 10:00:00,BMFBOVESPA:TAEE11,37.25
+87766,2023-03-16 10:00:00,BMFBOVESPA:TAEE11,35.75
+87767,2023-03-17 10:00:00,BMFBOVESPA:TAEE11,35.48
+87768,2023-03-20 10:00:00,BMFBOVESPA:TAEE11,35.549999
+87769,2023-03-21 10:00:00,BMFBOVESPA:TAEE11,34.849998
+87770,2023-03-22 10:00:00,BMFBOVESPA:TAEE11,34.689999
+87771,2023-03-23 10:00:00,BMFBOVESPA:TAEE11,34.5
+87772,2023-03-24 10:00:00,BMFBOVESPA:TAEE11,35.0
+87773,2023-03-27 10:00:00,BMFBOVESPA:TAEE11,34.970001
+87774,2023-03-28 10:00:00,BMFBOVESPA:TAEE11,35.029999
+87775,2023-03-29 10:00:00,BMFBOVESPA:TAEE11,34.919998
+87776,2023-03-30 10:00:00,BMFBOVESPA:TAEE11,34.849998
+87777,2023-03-31 10:00:00,BMFBOVESPA:TAEE11,34.830002
+87778,2023-04-03 10:00:00,BMFBOVESPA:TAEE11,34.650002
+87779,2023-04-04 10:00:00,BMFBOVESPA:TAEE11,35.18
+87780,2023-04-05 10:00:00,BMFBOVESPA:TAEE11,35.18
+87781,2023-04-06 10:00:00,BMFBOVESPA:TAEE11,35.049999
+87782,2023-04-10 10:00:00,BMFBOVESPA:TAEE11,33.950001
+87783,2023-04-11 10:00:00,BMFBOVESPA:TAEE11,33.939999
+87784,2023-04-12 10:00:00,BMFBOVESPA:TAEE11,34.700001
+87785,2023-04-13 10:00:00,BMFBOVESPA:TAEE11,34.950001
+87786,2023-04-14 10:00:00,BMFBOVESPA:TAEE11,34.799999
+87787,2023-04-17 10:00:00,BMFBOVESPA:TAEE11,35.360001
+87788,2023-04-18 10:00:00,BMFBOVESPA:TAEE11,35.110001
+87789,2023-04-19 10:00:00,BMFBOVESPA:TAEE11,34.73
+87790,2023-04-20 10:00:00,BMFBOVESPA:TAEE11,34.650002
+87791,2023-04-24 10:00:00,BMFBOVESPA:TAEE11,35.439999
+87792,2023-04-25 10:00:00,BMFBOVESPA:TAEE11,35.450001
+87793,2023-04-26 10:00:00,BMFBOVESPA:TAEE11,35.130001
+87794,2023-04-27 10:00:00,BMFBOVESPA:TAEE11,35.32
+87795,2023-04-28 10:00:00,BMFBOVESPA:TAEE11,36.470001
+87796,2023-05-02 10:00:00,BMFBOVESPA:TAEE11,36.080002
+87797,2023-05-03 10:00:00,BMFBOVESPA:TAEE11,36.09
+87798,2023-05-04 10:00:00,BMFBOVESPA:TAEE11,35.689999
+87799,2023-05-05 10:00:00,BMFBOVESPA:TAEE11,35.93
+87800,2023-05-08 10:00:00,BMFBOVESPA:TAEE11,36.040001
+87801,2023-05-09 10:00:00,BMFBOVESPA:TAEE11,36.25
+87802,2023-05-10 10:00:00,BMFBOVESPA:TAEE11,36.549999
+87803,2023-05-11 10:00:00,BMFBOVESPA:TAEE11,37.07
+87804,2023-05-12 10:00:00,BMFBOVESPA:TAEE11,37.189999
+87805,2023-05-15 10:00:00,BMFBOVESPA:TAEE11,37.169998
+87806,2023-05-16 10:00:00,BMFBOVESPA:TAEE11,37.02
+87807,2023-05-17 10:00:00,BMFBOVESPA:TAEE11,37.09
+87808,2023-05-18 10:00:00,BMFBOVESPA:TAEE11,37.16
+87809,2023-05-19 10:00:00,BMFBOVESPA:TAEE11,37.080002
+87810,2023-05-22 10:00:00,BMFBOVESPA:TAEE11,37.080002
+87811,2023-05-23 10:00:00,BMFBOVESPA:TAEE11,37.25
+87812,2023-05-24 10:00:00,BMFBOVESPA:TAEE11,37.330002
+87813,2023-05-25 10:00:00,BMFBOVESPA:TAEE11,37.619999
+87814,2023-05-26 10:00:00,BMFBOVESPA:TAEE11,37.68
+87815,2023-05-29 10:00:00,BMFBOVESPA:TAEE11,37.860001
+87816,2023-05-30 10:00:00,BMFBOVESPA:TAEE11,37.59
+87817,2023-05-31 10:00:00,BMFBOVESPA:TAEE11,36.919998
+87818,2023-06-01 10:00:00,BMFBOVESPA:TAEE11,37.080002
+87819,2023-06-02 10:00:00,BMFBOVESPA:TAEE11,36.93
+87820,2023-06-05 10:00:00,BMFBOVESPA:TAEE11,36.669998
+87821,2023-06-06 10:00:00,BMFBOVESPA:TAEE11,37.360001
+87822,2023-06-07 10:00:00,BMFBOVESPA:TAEE11,37.459999
+87823,2023-06-09 10:00:00,BMFBOVESPA:TAEE11,38.009998
+87824,2023-06-12 10:00:00,BMFBOVESPA:TAEE11,38.16
+87825,2023-06-13 10:00:00,BMFBOVESPA:TAEE11,37.650002
+87826,2023-06-14 10:00:00,BMFBOVESPA:TAEE11,38.110001
+87827,2023-06-15 10:00:00,BMFBOVESPA:TAEE11,38.009998
+87828,2023-06-16 10:00:00,BMFBOVESPA:TAEE11,37.389999
+87829,2023-06-19 10:00:00,BMFBOVESPA:TAEE11,37.810001
+87830,2023-06-20 10:00:00,BMFBOVESPA:TAEE11,37.830002
+87831,2023-06-21 10:00:00,BMFBOVESPA:TAEE11,37.849998
+87832,2023-06-22 10:00:00,BMFBOVESPA:TAEE11,37.490002
+87833,2023-06-23 10:00:00,BMFBOVESPA:TAEE11,38.049999
+87834,2023-06-26 10:00:00,BMFBOVESPA:TAEE11,37.810001
+87835,2023-06-27 10:00:00,BMFBOVESPA:TAEE11,37.459999
+87836,2023-06-28 10:00:00,BMFBOVESPA:TAEE11,37.279999
+87837,2023-06-29 10:00:00,BMFBOVESPA:TAEE11,37.169998
+87838,2023-06-30 10:00:00,BMFBOVESPA:TAEE11,37.639999
+87839,2023-07-03 10:00:00,BMFBOVESPA:TAEE11,37.509998
+87840,2023-07-04 10:00:00,BMFBOVESPA:TAEE11,37.400002
+87841,2023-07-05 10:00:00,BMFBOVESPA:TAEE11,37.119999
+87842,2023-07-06 10:00:00,BMFBOVESPA:TAEE11,37.029999
+87843,2023-07-07 10:00:00,BMFBOVESPA:TAEE11,37.169998
+87844,2023-07-10 10:00:00,BMFBOVESPA:TAEE11,36.75
+87845,2023-07-11 10:00:00,BMFBOVESPA:TAEE11,36.48
+87846,2023-07-12 10:00:00,BMFBOVESPA:TAEE11,36.220001
+87847,2023-07-13 10:00:00,BMFBOVESPA:TAEE11,36.220001
+87848,2023-07-14 10:00:00,BMFBOVESPA:TAEE11,36.169998
+87849,2023-07-17 10:00:00,BMFBOVESPA:TAEE11,36.41
+87850,2023-07-18 10:00:00,BMFBOVESPA:TAEE11,36.360001
+87851,2023-07-19 10:00:00,BMFBOVESPA:TAEE11,36.189999
+87852,2023-07-20 10:00:00,BMFBOVESPA:TAEE11,36.380001
+87853,2023-07-21 10:00:00,BMFBOVESPA:TAEE11,36.610001
+87854,2023-07-24 10:00:00,BMFBOVESPA:TAEE11,36.75
+87855,2023-07-25 10:00:00,BMFBOVESPA:TAEE11,36.240002
+87856,2023-07-26 10:00:00,BMFBOVESPA:TAEE11,36.32
+87857,2023-07-27 10:00:00,BMFBOVESPA:TAEE11,36.099998
+87858,2023-07-28 10:00:00,BMFBOVESPA:TAEE11,36.189999
+87859,2023-07-31 10:00:00,BMFBOVESPA:TAEE11,36.0
+87860,2023-08-01 10:00:00,BMFBOVESPA:TAEE11,36.130001
+87861,2023-08-02 10:00:00,BMFBOVESPA:TAEE11,36.200001
+87862,2023-08-03 10:00:00,BMFBOVESPA:TAEE11,36.419998
+87863,2023-08-04 10:00:00,BMFBOVESPA:TAEE11,36.5
+87864,2023-08-07 10:00:00,BMFBOVESPA:TAEE11,36.349998
+87865,2023-08-08 10:00:00,BMFBOVESPA:TAEE11,35.310001
+87866,2023-08-09 10:00:00,BMFBOVESPA:TAEE11,34.689999
+87867,2023-08-10 10:00:00,BMFBOVESPA:TAEE11,34.880001
+87868,2023-08-11 10:00:00,BMFBOVESPA:TAEE11,34.830002
+87869,2023-08-14 10:00:00,BMFBOVESPA:TAEE11,34.82
+87870,2023-08-15 10:00:00,BMFBOVESPA:TAEE11,34.5
+87871,2023-08-16 10:00:00,BMFBOVESPA:TAEE11,34.450001
+87872,2023-08-17 10:00:00,BMFBOVESPA:TAEE11,34.5
+87873,2023-08-18 10:00:00,BMFBOVESPA:TAEE11,34.720001
+87874,2023-08-21 10:00:00,BMFBOVESPA:TAEE11,34.450001
+87875,2023-08-22 10:00:00,BMFBOVESPA:TAEE11,34.5
+87876,2023-08-23 10:00:00,BMFBOVESPA:TAEE11,34.57
+87877,2023-08-24 10:00:00,BMFBOVESPA:TAEE11,34.900002
+87878,2023-08-25 10:00:00,BMFBOVESPA:TAEE11,34.77
+87879,2023-08-28 10:00:00,BMFBOVESPA:TAEE11,34.73
+87880,2023-08-29 10:00:00,BMFBOVESPA:TAEE11,34.939999
+87881,2023-08-30 10:00:00,BMFBOVESPA:TAEE11,34.810001
+87882,2023-08-31 10:00:00,BMFBOVESPA:TAEE11,34.200001
+87883,2023-09-01 10:00:00,BMFBOVESPA:TAEE11,34.91
+87884,2023-09-04 10:00:00,BMFBOVESPA:TAEE11,34.860001
+87885,2023-09-05 10:00:00,BMFBOVESPA:TAEE11,34.299999
+87886,2023-09-06 10:00:00,BMFBOVESPA:TAEE11,34.0
+87887,2023-09-08 10:00:00,BMFBOVESPA:TAEE11,34.25
+87888,2023-09-11 10:00:00,BMFBOVESPA:TAEE11,34.700001
+87889,2023-09-12 10:00:00,BMFBOVESPA:TAEE11,34.779999
+87890,2023-09-13 10:00:00,BMFBOVESPA:TAEE11,34.779999
+87891,2023-09-14 10:00:00,BMFBOVESPA:TAEE11,34.919998
+87892,2023-09-15 10:00:00,BMFBOVESPA:TAEE11,35.310001
+87893,2023-09-18 10:00:00,BMFBOVESPA:TAEE11,35.150002
+87894,2023-09-19 10:00:00,BMFBOVESPA:TAEE11,35.009998
+87895,2023-09-20 10:00:00,BMFBOVESPA:TAEE11,35.09
+87896,2023-09-21 10:00:00,BMFBOVESPA:TAEE11,34.98
+87897,2023-09-22 10:00:00,BMFBOVESPA:TAEE11,34.93
+87898,2023-09-25 10:00:00,BMFBOVESPA:TAEE11,34.73
+87899,2023-09-26 10:00:00,BMFBOVESPA:TAEE11,34.470001
+87900,2023-09-27 10:00:00,BMFBOVESPA:TAEE11,34.389999
+87901,2023-09-28 10:00:00,BMFBOVESPA:TAEE11,34.549999
+87902,2023-09-29 10:00:00,BMFBOVESPA:TAEE11,34.560001
+87903,2023-10-02 10:00:00,BMFBOVESPA:TAEE11,34.5
+87904,2023-10-03 10:00:00,BMFBOVESPA:TAEE11,33.830002
+87905,2023-10-04 10:00:00,BMFBOVESPA:TAEE11,34.25
+87906,2023-10-05 10:00:00,BMFBOVESPA:TAEE11,34.240002
+87907,2023-10-06 10:00:00,BMFBOVESPA:TAEE11,34.139999
+87908,2023-10-09 10:00:00,BMFBOVESPA:TAEE11,33.970001
+87909,2023-10-10 10:00:00,BMFBOVESPA:TAEE11,34.16
+87910,2023-10-11 10:00:00,BMFBOVESPA:TAEE11,34.02
+87911,2023-10-13 10:00:00,BMFBOVESPA:TAEE11,33.5
+87912,2023-10-16 10:00:00,BMFBOVESPA:TAEE11,33.779999
+87913,2023-10-17 10:00:00,BMFBOVESPA:TAEE11,33.459999
+87914,2023-10-18 10:00:00,BMFBOVESPA:TAEE11,33.599998
+87915,2023-10-19 10:00:00,BMFBOVESPA:TAEE11,33.77
+87916,2023-10-20 10:00:00,BMFBOVESPA:TAEE11,33.759998
+87917,2023-10-23 10:00:00,BMFBOVESPA:TAEE11,33.889999
+87918,2023-10-24 10:00:00,BMFBOVESPA:TAEE11,33.889999
+87919,2023-10-25 10:00:00,BMFBOVESPA:TAEE11,33.810001
+87920,2023-10-26 10:00:00,BMFBOVESPA:TAEE11,34.310001
+87921,2023-10-27 10:00:00,BMFBOVESPA:TAEE11,33.959999
+87922,2023-10-30 10:00:00,BMFBOVESPA:TAEE11,33.75
+87923,2023-10-31 10:00:00,BMFBOVESPA:TAEE11,33.790001
+87924,2023-11-01 10:00:00,BMFBOVESPA:TAEE11,33.990002
+87925,2023-11-03 10:00:00,BMFBOVESPA:TAEE11,34.73
+87926,2023-11-06 10:00:00,BMFBOVESPA:TAEE11,35.139999
+87927,2023-11-07 10:00:00,BMFBOVESPA:TAEE11,35.73
+87928,2023-11-08 10:00:00,BMFBOVESPA:TAEE11,35.720001
+87929,2023-11-09 10:00:00,BMFBOVESPA:TAEE11,35.66
+87930,2023-11-10 10:00:00,BMFBOVESPA:TAEE11,36.049999
+87931,2023-11-13 10:00:00,BMFBOVESPA:TAEE11,36.290001
+87932,2023-11-14 10:00:00,BMFBOVESPA:TAEE11,36.290001
+87933,2023-11-16 10:00:00,BMFBOVESPA:TAEE11,36.259998
+87934,2023-11-17 10:00:00,BMFBOVESPA:TAEE11,36.119999
+87935,2023-11-20 10:00:00,BMFBOVESPA:TAEE11,36.310001
+87936,2023-11-21 10:00:00,BMFBOVESPA:TAEE11,36.25
+87937,2023-11-22 10:00:00,BMFBOVESPA:TAEE11,36.560001
+87938,2023-11-23 10:00:00,BMFBOVESPA:TAEE11,36.830002
+87939,2023-11-24 10:00:00,BMFBOVESPA:TAEE11,36.650002
+87940,2023-11-27 10:00:00,BMFBOVESPA:TAEE11,36.720001
+87941,2023-11-28 10:00:00,BMFBOVESPA:TAEE11,36.52
+87942,2023-11-29 10:00:00,BMFBOVESPA:TAEE11,36.400002
+87943,2023-11-30 10:00:00,BMFBOVESPA:TAEE11,36.459999
+87944,2023-12-01 10:00:00,BMFBOVESPA:TAEE11,36.490002
+87945,2023-12-04 10:00:00,BMFBOVESPA:TAEE11,36.419998
+87946,2023-12-05 10:00:00,BMFBOVESPA:TAEE11,36.540001
+87947,2023-12-06 10:00:00,BMFBOVESPA:TAEE11,36.310001
+87948,2023-12-07 10:00:00,BMFBOVESPA:TAEE11,35.970001
+87949,2023-12-08 10:00:00,BMFBOVESPA:TAEE11,36.099998
+87950,2023-12-11 10:00:00,BMFBOVESPA:TAEE11,35.810001
+87951,2023-12-12 10:00:00,BMFBOVESPA:TAEE11,35.889999
+87952,2023-12-13 10:00:00,BMFBOVESPA:TAEE11,36.75
+87953,2023-12-14 10:00:00,BMFBOVESPA:TAEE11,36.950001
+87954,2023-12-15 10:00:00,BMFBOVESPA:TAEE11,37.209999
+87955,2023-12-18 10:00:00,BMFBOVESPA:TAEE11,37.0
+87956,2023-12-19 10:00:00,BMFBOVESPA:TAEE11,37.43
+87957,2023-12-20 10:00:00,BMFBOVESPA:TAEE11,37.32
+87958,2023-12-21 10:00:00,BMFBOVESPA:TAEE11,37.349998
+87959,2023-12-22 10:00:00,BMFBOVESPA:TAEE11,37.619999
+87960,2023-12-26 10:00:00,BMFBOVESPA:TAEE11,37.700001
+87961,2023-12-27 10:00:00,BMFBOVESPA:TAEE11,37.759998
+87962,2023-12-28 10:00:00,BMFBOVESPA:TAEE11,38.380001
+87963,2024-01-02 10:00:00,BMFBOVESPA:TAEE11,38.130001
+87964,2024-01-03 10:00:00,BMFBOVESPA:TAEE11,38.369999
+87965,2024-01-04 10:00:00,BMFBOVESPA:TAEE11,37.400002
+87966,2024-01-05 10:00:00,BMFBOVESPA:TAEE11,37.599998
+87967,2024-01-08 10:00:00,BMFBOVESPA:TAEE11,37.400002
+87968,2024-01-09 10:00:00,BMFBOVESPA:TAEE11,37.84
+87969,2024-01-10 10:00:00,BMFBOVESPA:TAEE11,37.720001
+87970,2024-01-11 10:00:00,BMFBOVESPA:TAEE11,37.450001
+87971,2024-01-12 10:00:00,BMFBOVESPA:TAEE11,37.580002
+87972,2024-01-15 10:00:00,BMFBOVESPA:TAEE11,37.849998
+87973,2024-01-16 10:00:00,BMFBOVESPA:TAEE11,37.650002
+87974,2024-01-17 10:00:00,BMFBOVESPA:TAEE11,37.630001
+87975,2024-01-18 10:00:00,BMFBOVESPA:TAEE11,37.220001
+87976,2024-01-19 10:00:00,BMFBOVESPA:TAEE11,37.349998
+87977,2024-01-22 10:00:00,BMFBOVESPA:TAEE11,36.919998
+87978,2024-01-23 10:00:00,BMFBOVESPA:TAEE11,37.099998
+87979,2024-01-24 10:00:00,BMFBOVESPA:TAEE11,36.919998
+87980,2024-01-25 10:00:00,BMFBOVESPA:TAEE11,36.790001
+87981,2024-01-26 10:00:00,BMFBOVESPA:TAEE11,36.900002
+87982,2009-12-17 09:00:00,BMFBOVESPA:FLRY3,5.342794
+87983,2009-12-18 09:00:00,BMFBOVESPA:FLRY3,5.168925
+87984,2009-12-21 09:00:00,BMFBOVESPA:FLRY3,5.036313
+87985,2009-12-22 09:00:00,BMFBOVESPA:FLRY3,5.065783
+87986,2009-12-23 09:00:00,BMFBOVESPA:FLRY3,5.065783
+87987,2009-12-28 09:00:00,BMFBOVESPA:FLRY3,5.180713
+87988,2009-12-29 09:00:00,BMFBOVESPA:FLRY3,5.269121
+87989,2009-12-30 09:00:00,BMFBOVESPA:FLRY3,5.384051
+87990,2010-01-04 09:00:00,BMFBOVESPA:FLRY3,5.29859
+87991,2010-01-05 09:00:00,BMFBOVESPA:FLRY3,5.269121
+87992,2010-01-06 09:00:00,BMFBOVESPA:FLRY3,5.460672
+87993,2010-01-07 09:00:00,BMFBOVESPA:FLRY3,5.478353
+87994,2010-01-08 09:00:00,BMFBOVESPA:FLRY3,5.590336
+87995,2010-01-11 09:00:00,BMFBOVESPA:FLRY3,5.634541
+87996,2010-01-12 09:00:00,BMFBOVESPA:FLRY3,5.737683
+87997,2010-01-13 09:00:00,BMFBOVESPA:FLRY3,5.752418
+87998,2010-01-14 09:00:00,BMFBOVESPA:FLRY3,5.855561
+87999,2010-01-15 09:00:00,BMFBOVESPA:FLRY3,5.7701
+88000,2010-01-18 09:00:00,BMFBOVESPA:FLRY3,5.811357
+88001,2010-01-19 09:00:00,BMFBOVESPA:FLRY3,5.858508
+88002,2010-01-20 09:00:00,BMFBOVESPA:FLRY3,5.781888
+88003,2010-01-21 09:00:00,BMFBOVESPA:FLRY3,5.743577
+88004,2010-01-22 09:00:00,BMFBOVESPA:FLRY3,5.708214
+88005,2010-01-26 09:00:00,BMFBOVESPA:FLRY3,5.675798
+88006,2010-01-27 09:00:00,BMFBOVESPA:FLRY3,5.672851
+88007,2010-01-28 09:00:00,BMFBOVESPA:FLRY3,5.708214
+88008,2010-01-29 09:00:00,BMFBOVESPA:FLRY3,5.705268
+88009,2010-02-01 09:00:00,BMFBOVESPA:FLRY3,5.619806
+88010,2010-02-02 09:00:00,BMFBOVESPA:FLRY3,5.534345
+88011,2010-02-03 09:00:00,BMFBOVESPA:FLRY3,5.531398
+88012,2010-02-04 09:00:00,BMFBOVESPA:FLRY3,5.248492
+88013,2010-02-05 09:00:00,BMFBOVESPA:FLRY3,5.180713
+88014,2010-02-08 09:00:00,BMFBOVESPA:FLRY3,5.233758
+88015,2010-02-09 09:00:00,BMFBOVESPA:FLRY3,5.416467
+88016,2010-02-10 09:00:00,BMFBOVESPA:FLRY3,5.546133
+88017,2010-02-11 09:00:00,BMFBOVESPA:FLRY3,5.496035
+88018,2010-02-12 09:00:00,BMFBOVESPA:FLRY3,5.416467
+88019,2010-02-17 09:00:00,BMFBOVESPA:FLRY3,5.563814
+88020,2010-02-18 09:00:00,BMFBOVESPA:FLRY3,5.826092
+88021,2010-02-19 09:00:00,BMFBOVESPA:FLRY3,5.831986
+88022,2010-02-22 10:00:00,BMFBOVESPA:FLRY3,5.778941
+88023,2010-02-23 10:00:00,BMFBOVESPA:FLRY3,5.649275
+88024,2010-02-24 10:00:00,BMFBOVESPA:FLRY3,5.752418
+88025,2010-02-25 10:00:00,BMFBOVESPA:FLRY3,5.634541
+88026,2010-02-26 10:00:00,BMFBOVESPA:FLRY3,5.852614
+88027,2010-03-01 10:00:00,BMFBOVESPA:FLRY3,5.631594
+88028,2010-03-02 10:00:00,BMFBOVESPA:FLRY3,5.54908
+88029,2010-03-03 10:00:00,BMFBOVESPA:FLRY3,5.563814
+88030,2010-03-04 10:00:00,BMFBOVESPA:FLRY3,5.563814
+88031,2010-03-05 10:00:00,BMFBOVESPA:FLRY3,5.634541
+88032,2010-03-08 10:00:00,BMFBOVESPA:FLRY3,5.622753
+88033,2010-03-09 10:00:00,BMFBOVESPA:FLRY3,5.578549
+88034,2010-03-10 10:00:00,BMFBOVESPA:FLRY3,5.54908
+88035,2010-03-11 10:00:00,BMFBOVESPA:FLRY3,5.563814
+88036,2010-03-12 10:00:00,BMFBOVESPA:FLRY3,5.563814
+88037,2010-03-15 10:00:00,BMFBOVESPA:FLRY3,5.622753
+88038,2010-03-16 10:00:00,BMFBOVESPA:FLRY3,5.593284
+88039,2010-03-17 10:00:00,BMFBOVESPA:FLRY3,5.717055
+88040,2010-03-18 10:00:00,BMFBOVESPA:FLRY3,5.796622
+88041,2010-03-19 10:00:00,BMFBOVESPA:FLRY3,5.752418
+88042,2010-03-22 10:00:00,BMFBOVESPA:FLRY3,5.767153
+88043,2010-03-23 10:00:00,BMFBOVESPA:FLRY3,5.781888
+88044,2010-03-24 10:00:00,BMFBOVESPA:FLRY3,5.65517
+88045,2010-03-25 10:00:00,BMFBOVESPA:FLRY3,5.722949
+88046,2010-03-26 10:00:00,BMFBOVESPA:FLRY3,5.696426
+88047,2010-03-29 10:00:00,BMFBOVESPA:FLRY3,5.649275
+88048,2010-03-30 10:00:00,BMFBOVESPA:FLRY3,5.681692
+88049,2010-03-31 10:00:00,BMFBOVESPA:FLRY3,5.563814
+88050,2010-04-01 10:00:00,BMFBOVESPA:FLRY3,5.360476
+88051,2010-04-05 10:00:00,BMFBOVESPA:FLRY3,5.210182
+88052,2010-04-06 10:00:00,BMFBOVESPA:FLRY3,5.095252
+88053,2010-04-07 10:00:00,BMFBOVESPA:FLRY3,5.006844
+88054,2010-04-08 10:00:00,BMFBOVESPA:FLRY3,5.160084
+88055,2010-04-09 10:00:00,BMFBOVESPA:FLRY3,5.239652
+88056,2010-04-12 10:00:00,BMFBOVESPA:FLRY3,5.266174
+88057,2010-04-13 10:00:00,BMFBOVESPA:FLRY3,5.275015
+88058,2010-04-14 10:00:00,BMFBOVESPA:FLRY3,5.269121
+88059,2010-04-15 10:00:00,BMFBOVESPA:FLRY3,5.210182
+88060,2010-04-16 10:00:00,BMFBOVESPA:FLRY3,5.210182
+88061,2010-04-19 10:00:00,BMFBOVESPA:FLRY3,5.180713
+88062,2010-04-20 10:00:00,BMFBOVESPA:FLRY3,5.269121
+88063,2010-04-22 10:00:00,BMFBOVESPA:FLRY3,5.239652
+88064,2010-04-23 10:00:00,BMFBOVESPA:FLRY3,5.269121
+88065,2010-04-26 10:00:00,BMFBOVESPA:FLRY3,5.272067
+88066,2010-04-27 10:00:00,BMFBOVESPA:FLRY3,5.124721
+88067,2010-04-28 10:00:00,BMFBOVESPA:FLRY3,5.124721
+88068,2010-04-29 10:00:00,BMFBOVESPA:FLRY3,5.180713
+88069,2010-04-30 10:00:00,BMFBOVESPA:FLRY3,5.189554
+88070,2010-05-03 10:00:00,BMFBOVESPA:FLRY3,5.319218
+88071,2010-05-04 10:00:00,BMFBOVESPA:FLRY3,5.210182
+88072,2010-05-05 10:00:00,BMFBOVESPA:FLRY3,5.15419
+88073,2010-05-06 10:00:00,BMFBOVESPA:FLRY3,5.036313
+88074,2010-05-07 10:00:00,BMFBOVESPA:FLRY3,4.965586
+88075,2010-05-10 10:00:00,BMFBOVESPA:FLRY3,4.936117
+88076,2010-05-11 10:00:00,BMFBOVESPA:FLRY3,4.96264
+88077,2010-05-12 10:00:00,BMFBOVESPA:FLRY3,5.024525
+88078,2010-05-13 10:00:00,BMFBOVESPA:FLRY3,5.180713
+88079,2010-05-14 10:00:00,BMFBOVESPA:FLRY3,5.124721
+88080,2010-05-17 10:00:00,BMFBOVESPA:FLRY3,5.051047
+88081,2010-05-18 10:00:00,BMFBOVESPA:FLRY3,5.006844
+88082,2010-05-19 10:00:00,BMFBOVESPA:FLRY3,4.977374
+88083,2010-05-20 10:00:00,BMFBOVESPA:FLRY3,4.888966
+88084,2010-05-21 10:00:00,BMFBOVESPA:FLRY3,4.859497
+88085,2010-05-24 10:00:00,BMFBOVESPA:FLRY3,4.835921
+88086,2010-05-25 10:00:00,BMFBOVESPA:FLRY3,4.830027
+88087,2010-05-26 10:00:00,BMFBOVESPA:FLRY3,4.977374
+88088,2010-05-27 10:00:00,BMFBOVESPA:FLRY3,5.021579
+88089,2010-05-28 10:00:00,BMFBOVESPA:FLRY3,5.219023
+88090,2010-05-31 10:00:00,BMFBOVESPA:FLRY3,5.210182
+88091,2010-06-01 10:00:00,BMFBOVESPA:FLRY3,5.127668
+88092,2010-06-02 10:00:00,BMFBOVESPA:FLRY3,5.15419
+88093,2010-06-04 10:00:00,BMFBOVESPA:FLRY3,5.254386
+88094,2010-06-07 10:00:00,BMFBOVESPA:FLRY3,5.386999
+88095,2010-06-08 10:00:00,BMFBOVESPA:FLRY3,5.563814
+88096,2010-06-09 10:00:00,BMFBOVESPA:FLRY3,5.342794
+88097,2010-06-10 10:00:00,BMFBOVESPA:FLRY3,5.460672
+88098,2010-06-11 10:00:00,BMFBOVESPA:FLRY3,5.416467
+88099,2010-06-14 10:00:00,BMFBOVESPA:FLRY3,5.32806
+88100,2010-06-15 10:00:00,BMFBOVESPA:FLRY3,5.348688
+88101,2010-06-16 10:00:00,BMFBOVESPA:FLRY3,5.29859
+88102,2010-06-17 10:00:00,BMFBOVESPA:FLRY3,5.357529
+88103,2010-06-18 10:00:00,BMFBOVESPA:FLRY3,5.37521
+88104,2010-06-21 10:00:00,BMFBOVESPA:FLRY3,5.416467
+88105,2010-06-22 10:00:00,BMFBOVESPA:FLRY3,5.504876
+88106,2010-06-23 10:00:00,BMFBOVESPA:FLRY3,5.566761
+88107,2010-06-24 10:00:00,BMFBOVESPA:FLRY3,5.563814
+88108,2010-06-25 10:00:00,BMFBOVESPA:FLRY3,5.622753
+88109,2010-06-28 10:00:00,BMFBOVESPA:FLRY3,5.708214
+88110,2010-06-29 10:00:00,BMFBOVESPA:FLRY3,5.708214
+88111,2010-06-30 10:00:00,BMFBOVESPA:FLRY3,5.852614
+88112,2010-07-01 10:00:00,BMFBOVESPA:FLRY3,5.837879
+88113,2010-07-02 10:00:00,BMFBOVESPA:FLRY3,5.831986
+88114,2010-07-05 10:00:00,BMFBOVESPA:FLRY3,5.855561
+88115,2010-07-06 10:00:00,BMFBOVESPA:FLRY3,5.9145
+88116,2010-07-07 10:00:00,BMFBOVESPA:FLRY3,6.094263
+88117,2010-07-08 10:00:00,BMFBOVESPA:FLRY3,6.265185
+88118,2010-07-12 10:00:00,BMFBOVESPA:FLRY3,5.9145
+88119,2010-07-13 10:00:00,BMFBOVESPA:FLRY3,6.002908
+88120,2010-07-14 10:00:00,BMFBOVESPA:FLRY3,5.855561
+88121,2010-07-15 10:00:00,BMFBOVESPA:FLRY3,5.855561
+88122,2010-07-16 10:00:00,BMFBOVESPA:FLRY3,5.855561
+88123,2010-07-19 10:00:00,BMFBOVESPA:FLRY3,5.858508
+88124,2010-07-20 10:00:00,BMFBOVESPA:FLRY3,5.855561
+88125,2010-07-21 10:00:00,BMFBOVESPA:FLRY3,5.802516
+88126,2010-07-22 10:00:00,BMFBOVESPA:FLRY3,5.911552
+88127,2010-07-23 10:00:00,BMFBOVESPA:FLRY3,5.861455
+88128,2010-07-26 10:00:00,BMFBOVESPA:FLRY3,5.870296
+88129,2010-07-27 10:00:00,BMFBOVESPA:FLRY3,5.896818
+88130,2010-07-28 10:00:00,BMFBOVESPA:FLRY3,5.811357
+88131,2010-07-29 10:00:00,BMFBOVESPA:FLRY3,5.867349
+88132,2010-07-30 10:00:00,BMFBOVESPA:FLRY3,5.973438
+88133,2010-08-02 10:00:00,BMFBOVESPA:FLRY3,5.899765
+88134,2010-08-03 10:00:00,BMFBOVESPA:FLRY3,5.9145
+88135,2010-08-04 10:00:00,BMFBOVESPA:FLRY3,5.826092
+88136,2010-08-05 10:00:00,BMFBOVESPA:FLRY3,5.929235
+88137,2010-08-06 10:00:00,BMFBOVESPA:FLRY3,5.861455
+88138,2010-08-09 10:00:00,BMFBOVESPA:FLRY3,5.973438
+88139,2010-08-10 10:00:00,BMFBOVESPA:FLRY3,5.920394
+88140,2010-08-11 10:00:00,BMFBOVESPA:FLRY3,5.893871
+88141,2010-08-12 10:00:00,BMFBOVESPA:FLRY3,6.046167
+88142,2010-08-13 10:00:00,BMFBOVESPA:FLRY3,6.063959
+88143,2010-08-16 10:00:00,BMFBOVESPA:FLRY3,5.96314
+88144,2010-08-17 10:00:00,BMFBOVESPA:FLRY3,6.034306
+88145,2010-08-18 10:00:00,BMFBOVESPA:FLRY3,6.25077
+88146,2010-08-19 10:00:00,BMFBOVESPA:FLRY3,6.870509
+88147,2010-08-20 10:00:00,BMFBOVESPA:FLRY3,6.612531
+88148,2010-08-23 10:00:00,BMFBOVESPA:FLRY3,6.464268
+88149,2010-08-24 10:00:00,BMFBOVESPA:FLRY3,6.152916
+88150,2010-08-25 10:00:00,BMFBOVESPA:FLRY3,6.404964
+88151,2010-08-26 10:00:00,BMFBOVESPA:FLRY3,6.434616
+88152,2010-08-27 10:00:00,BMFBOVESPA:FLRY3,6.434616
+88153,2010-08-30 10:00:00,BMFBOVESPA:FLRY3,6.2567
+88154,2010-08-31 10:00:00,BMFBOVESPA:FLRY3,6.404964
+88155,2010-09-01 10:00:00,BMFBOVESPA:FLRY3,6.41979
+88156,2010-09-02 10:00:00,BMFBOVESPA:FLRY3,6.523574
+88157,2010-09-03 10:00:00,BMFBOVESPA:FLRY3,6.345658
+88158,2010-09-06 10:00:00,BMFBOVESPA:FLRY3,6.493921
+88159,2010-09-08 10:00:00,BMFBOVESPA:FLRY3,6.479095
+88160,2010-09-09 10:00:00,BMFBOVESPA:FLRY3,6.464268
+88161,2010-09-10 10:00:00,BMFBOVESPA:FLRY3,6.461304
+88162,2010-09-13 10:00:00,BMFBOVESPA:FLRY3,6.470199
+88163,2010-09-14 10:00:00,BMFBOVESPA:FLRY3,6.467234
+88164,2010-09-15 10:00:00,BMFBOVESPA:FLRY3,6.508748
+88165,2010-09-16 10:00:00,BMFBOVESPA:FLRY3,6.523574
+88166,2010-09-17 10:00:00,BMFBOVESPA:FLRY3,6.642184
+88167,2010-09-20 10:00:00,BMFBOVESPA:FLRY3,6.728177
+88168,2010-09-21 10:00:00,BMFBOVESPA:FLRY3,6.5384
+88169,2010-09-22 10:00:00,BMFBOVESPA:FLRY3,6.464268
+88170,2010-09-23 10:00:00,BMFBOVESPA:FLRY3,6.455373
+88171,2010-09-24 10:00:00,BMFBOVESPA:FLRY3,6.286353
+88172,2010-09-27 10:00:00,BMFBOVESPA:FLRY3,6.330832
+88173,2010-09-28 10:00:00,BMFBOVESPA:FLRY3,6.268561
+88174,2010-09-29 10:00:00,BMFBOVESPA:FLRY3,6.316005
+88175,2010-09-30 10:00:00,BMFBOVESPA:FLRY3,6.227048
+88176,2010-10-01 10:00:00,BMFBOVESPA:FLRY3,6.271527
+88177,2010-10-04 10:00:00,BMFBOVESPA:FLRY3,6.2567
+88178,2010-10-05 10:00:00,BMFBOVESPA:FLRY3,6.227048
+88179,2010-10-06 10:00:00,BMFBOVESPA:FLRY3,6.227048
+88180,2010-10-07 10:00:00,BMFBOVESPA:FLRY3,6.227048
+88181,2010-10-08 10:00:00,BMFBOVESPA:FLRY3,6.230013
+88182,2010-10-11 10:00:00,BMFBOVESPA:FLRY3,6.384207
+88183,2010-10-13 10:00:00,BMFBOVESPA:FLRY3,6.301179
+88184,2010-10-14 10:00:00,BMFBOVESPA:FLRY3,6.227048
+88185,2010-10-15 10:00:00,BMFBOVESPA:FLRY3,6.227048
+88186,2010-10-18 09:00:00,BMFBOVESPA:FLRY3,6.224083
+88187,2010-10-19 09:00:00,BMFBOVESPA:FLRY3,6.227048
+88188,2010-10-20 09:00:00,BMFBOVESPA:FLRY3,6.203326
+88189,2010-10-21 09:00:00,BMFBOVESPA:FLRY3,6.182569
+88190,2010-10-22 09:00:00,BMFBOVESPA:FLRY3,6.227048
+88191,2010-10-25 09:00:00,BMFBOVESPA:FLRY3,6.523574
+88192,2010-10-26 09:00:00,BMFBOVESPA:FLRY3,6.375311
+88193,2010-10-27 09:00:00,BMFBOVESPA:FLRY3,6.461304
+88194,2010-10-28 09:00:00,BMFBOVESPA:FLRY3,6.479095
+88195,2010-10-29 09:00:00,BMFBOVESPA:FLRY3,6.523574
+88196,2010-11-01 09:00:00,BMFBOVESPA:FLRY3,6.734107
+88197,2010-11-03 09:00:00,BMFBOVESPA:FLRY3,6.671837
+88198,2010-11-04 09:00:00,BMFBOVESPA:FLRY3,6.731143
+88199,2010-11-05 09:00:00,BMFBOVESPA:FLRY3,6.71335
+88200,2010-11-08 09:00:00,BMFBOVESPA:FLRY3,6.731143
+88201,2010-11-09 09:00:00,BMFBOVESPA:FLRY3,6.70149
+88202,2010-11-10 09:00:00,BMFBOVESPA:FLRY3,6.553227
+88203,2010-11-11 09:00:00,BMFBOVESPA:FLRY3,6.657011
+88204,2010-11-12 09:00:00,BMFBOVESPA:FLRY3,6.671837
+88205,2010-11-16 09:00:00,BMFBOVESPA:FLRY3,6.523574
+88206,2010-11-17 09:00:00,BMFBOVESPA:FLRY3,6.41979
+88207,2010-11-18 09:00:00,BMFBOVESPA:FLRY3,6.520609
+88208,2010-11-19 09:00:00,BMFBOVESPA:FLRY3,6.523574
+88209,2010-11-22 09:00:00,BMFBOVESPA:FLRY3,6.493921
+88210,2010-11-23 09:00:00,BMFBOVESPA:FLRY3,6.404964
+88211,2010-11-24 09:00:00,BMFBOVESPA:FLRY3,6.568053
+88212,2010-11-25 09:00:00,BMFBOVESPA:FLRY3,6.582879
+88213,2010-11-26 09:00:00,BMFBOVESPA:FLRY3,6.639219
+88214,2010-11-29 09:00:00,BMFBOVESPA:FLRY3,6.479095
+88215,2010-11-30 09:00:00,BMFBOVESPA:FLRY3,6.597705
+88216,2010-12-01 09:00:00,BMFBOVESPA:FLRY3,6.70149
+88217,2010-12-02 09:00:00,BMFBOVESPA:FLRY3,6.8201
+88218,2010-12-03 09:00:00,BMFBOVESPA:FLRY3,6.923884
+88219,2010-12-06 09:00:00,BMFBOVESPA:FLRY3,7.116626
+88220,2010-12-07 09:00:00,BMFBOVESPA:FLRY3,7.057321
+88221,2010-12-08 09:00:00,BMFBOVESPA:FLRY3,6.968363
+88222,2010-12-09 09:00:00,BMFBOVESPA:FLRY3,6.968363
+88223,2010-12-10 09:00:00,BMFBOVESPA:FLRY3,7.175932
+88224,2010-12-13 09:00:00,BMFBOVESPA:FLRY3,7.413152
+88225,2010-12-14 09:00:00,BMFBOVESPA:FLRY3,7.368673
+88226,2010-12-15 09:00:00,BMFBOVESPA:FLRY3,7.413152
+88227,2010-12-16 09:00:00,BMFBOVESPA:FLRY3,7.605894
+88228,2010-12-17 09:00:00,BMFBOVESPA:FLRY3,7.413152
+88229,2010-12-20 09:00:00,BMFBOVESPA:FLRY3,7.317885
+88230,2010-12-21 09:00:00,BMFBOVESPA:FLRY3,7.392558
+88231,2010-12-22 09:00:00,BMFBOVESPA:FLRY3,7.503073
+88232,2010-12-23 09:00:00,BMFBOVESPA:FLRY3,7.541902
+88233,2010-12-27 09:00:00,BMFBOVESPA:FLRY3,7.676313
+88234,2010-12-28 09:00:00,BMFBOVESPA:FLRY3,7.676313
+88235,2010-12-29 09:00:00,BMFBOVESPA:FLRY3,7.73605
+88236,2010-12-30 09:00:00,BMFBOVESPA:FLRY3,7.960067
+88237,2011-01-03 09:00:00,BMFBOVESPA:FLRY3,8.055647
+88238,2011-01-04 09:00:00,BMFBOVESPA:FLRY3,7.765919
+88239,2011-01-05 09:00:00,BMFBOVESPA:FLRY3,7.46723
+88240,2011-01-06 09:00:00,BMFBOVESPA:FLRY3,7.46723
+88241,2011-01-07 09:00:00,BMFBOVESPA:FLRY3,7.765919
+88242,2011-01-10 09:00:00,BMFBOVESPA:FLRY3,7.613588
+88243,2011-01-11 09:00:00,BMFBOVESPA:FLRY3,7.529954
+88244,2011-01-12 09:00:00,BMFBOVESPA:FLRY3,7.518007
+88245,2011-01-13 09:00:00,BMFBOVESPA:FLRY3,7.616574
+88246,2011-01-14 09:00:00,BMFBOVESPA:FLRY3,7.780853
+88247,2011-01-17 09:00:00,BMFBOVESPA:FLRY3,7.768906
+88248,2011-01-18 09:00:00,BMFBOVESPA:FLRY3,7.810722
+88249,2011-01-19 09:00:00,BMFBOVESPA:FLRY3,7.83163
+88250,2011-01-20 09:00:00,BMFBOVESPA:FLRY3,7.73605
+88251,2011-01-21 09:00:00,BMFBOVESPA:FLRY3,7.661378
+88252,2011-01-24 09:00:00,BMFBOVESPA:FLRY3,7.616574
+88253,2011-01-26 09:00:00,BMFBOVESPA:FLRY3,7.709168
+88254,2011-01-27 09:00:00,BMFBOVESPA:FLRY3,7.795788
+88255,2011-01-28 09:00:00,BMFBOVESPA:FLRY3,7.407492
+88256,2011-01-31 09:00:00,BMFBOVESPA:FLRY3,7.46723
+88257,2011-02-01 09:00:00,BMFBOVESPA:FLRY3,7.46723
+88258,2011-02-02 09:00:00,BMFBOVESPA:FLRY3,7.46723
+88259,2011-02-03 09:00:00,BMFBOVESPA:FLRY3,7.407492
+88260,2011-02-04 09:00:00,BMFBOVESPA:FLRY3,7.392558
+88261,2011-02-07 09:00:00,BMFBOVESPA:FLRY3,7.46723
+88262,2011-02-08 09:00:00,BMFBOVESPA:FLRY3,7.398531
+88263,2011-02-09 09:00:00,BMFBOVESPA:FLRY3,7.168541
+88264,2011-02-10 09:00:00,BMFBOVESPA:FLRY3,6.974393
+88265,2011-02-11 09:00:00,BMFBOVESPA:FLRY3,7.03413
+88266,2011-02-14 09:00:00,BMFBOVESPA:FLRY3,7.093868
+88267,2011-02-15 09:00:00,BMFBOVESPA:FLRY3,7.317885
+88268,2011-02-16 09:00:00,BMFBOVESPA:FLRY3,7.526968
+88269,2011-02-17 09:00:00,BMFBOVESPA:FLRY3,7.377623
+88270,2011-02-18 09:00:00,BMFBOVESPA:FLRY3,7.407492
+88271,2011-02-21 10:00:00,BMFBOVESPA:FLRY3,7.305937
+88272,2011-02-22 10:00:00,BMFBOVESPA:FLRY3,7.216331
+88273,2011-02-23 10:00:00,BMFBOVESPA:FLRY3,7.078934
+88274,2011-02-24 10:00:00,BMFBOVESPA:FLRY3,6.974393
+88275,2011-02-25 10:00:00,BMFBOVESPA:FLRY3,6.735441
+88276,2011-02-28 10:00:00,BMFBOVESPA:FLRY3,6.586096
+88277,2011-03-01 10:00:00,BMFBOVESPA:FLRY3,6.511424
+88278,2011-03-02 10:00:00,BMFBOVESPA:FLRY3,6.424805
+88279,2011-03-03 10:00:00,BMFBOVESPA:FLRY3,6.645835
+88280,2011-03-04 10:00:00,BMFBOVESPA:FLRY3,6.684664
+88281,2011-03-09 10:00:00,BMFBOVESPA:FLRY3,6.998288
+88282,2011-03-10 10:00:00,BMFBOVESPA:FLRY3,6.959458
+88283,2011-03-11 10:00:00,BMFBOVESPA:FLRY3,6.839983
+88284,2011-03-14 10:00:00,BMFBOVESPA:FLRY3,6.989327
+88285,2011-03-15 10:00:00,BMFBOVESPA:FLRY3,6.89972
+88286,2011-03-16 10:00:00,BMFBOVESPA:FLRY3,7.019196
+88287,2011-03-17 10:00:00,BMFBOVESPA:FLRY3,7.078934
+88288,2011-03-18 10:00:00,BMFBOVESPA:FLRY3,6.810113
+88289,2011-03-21 10:00:00,BMFBOVESPA:FLRY3,6.953485
+88290,2011-03-22 10:00:00,BMFBOVESPA:FLRY3,7.237239
+88291,2011-03-23 10:00:00,BMFBOVESPA:FLRY3,7.12075
+88292,2011-03-24 10:00:00,BMFBOVESPA:FLRY3,7.258147
+88293,2011-03-25 10:00:00,BMFBOVESPA:FLRY3,7.201397
+88294,2011-03-28 10:00:00,BMFBOVESPA:FLRY3,7.138672
+88295,2011-03-29 10:00:00,BMFBOVESPA:FLRY3,7.132698
+88296,2011-03-30 10:00:00,BMFBOVESPA:FLRY3,7.156593
+88297,2011-03-31 10:00:00,BMFBOVESPA:FLRY3,7.243213
+88298,2011-04-01 10:00:00,BMFBOVESPA:FLRY3,7.258147
+88299,2011-04-04 10:00:00,BMFBOVESPA:FLRY3,7.108803
+88300,2011-04-05 10:00:00,BMFBOVESPA:FLRY3,7.084907
+88301,2011-04-06 10:00:00,BMFBOVESPA:FLRY3,7.063999
+88302,2011-04-07 10:00:00,BMFBOVESPA:FLRY3,6.959458
+88303,2011-04-08 10:00:00,BMFBOVESPA:FLRY3,6.944524
+88304,2011-04-11 10:00:00,BMFBOVESPA:FLRY3,6.959458
+88305,2011-04-12 10:00:00,BMFBOVESPA:FLRY3,6.780245
+88306,2011-04-13 10:00:00,BMFBOVESPA:FLRY3,6.607005
+88307,2011-04-14 10:00:00,BMFBOVESPA:FLRY3,6.601031
+88308,2011-04-15 10:00:00,BMFBOVESPA:FLRY3,6.654796
+88309,2011-04-18 10:00:00,BMFBOVESPA:FLRY3,6.397923
+88310,2011-04-19 10:00:00,BMFBOVESPA:FLRY3,6.502464
+88311,2011-04-20 10:00:00,BMFBOVESPA:FLRY3,6.795179
+88312,2011-04-25 10:00:00,BMFBOVESPA:FLRY3,6.825048
+88313,2011-04-26 10:00:00,BMFBOVESPA:FLRY3,6.92959
+88314,2011-04-27 10:00:00,BMFBOVESPA:FLRY3,6.795179
+88315,2011-04-28 10:00:00,BMFBOVESPA:FLRY3,6.926603
+88316,2011-04-29 10:00:00,BMFBOVESPA:FLRY3,7.004262
+88317,2011-05-02 10:00:00,BMFBOVESPA:FLRY3,7.317885
+88318,2011-05-03 10:00:00,BMFBOVESPA:FLRY3,7.084907
+88319,2011-05-04 10:00:00,BMFBOVESPA:FLRY3,7.132698
+88320,2011-05-05 10:00:00,BMFBOVESPA:FLRY3,7.019196
+88321,2011-05-06 10:00:00,BMFBOVESPA:FLRY3,7.078934
+88322,2011-05-09 10:00:00,BMFBOVESPA:FLRY3,6.92959
+88323,2011-05-10 10:00:00,BMFBOVESPA:FLRY3,7.189449
+88324,2011-05-11 10:00:00,BMFBOVESPA:FLRY3,7.377623
+88325,2011-05-12 10:00:00,BMFBOVESPA:FLRY3,7.703195
+88326,2011-05-13 10:00:00,BMFBOVESPA:FLRY3,7.703195
+88327,2011-05-16 10:00:00,BMFBOVESPA:FLRY3,7.377623
+88328,2011-05-17 10:00:00,BMFBOVESPA:FLRY3,7.46723
+88329,2011-05-18 10:00:00,BMFBOVESPA:FLRY3,7.60164
+88330,2011-05-19 10:00:00,BMFBOVESPA:FLRY3,7.377623
+88331,2011-05-20 10:00:00,BMFBOVESPA:FLRY3,7.497099
+88332,2011-05-23 10:00:00,BMFBOVESPA:FLRY3,7.46723
+88333,2011-05-24 10:00:00,BMFBOVESPA:FLRY3,7.464243
+88334,2011-05-25 10:00:00,BMFBOVESPA:FLRY3,7.512033
+88335,2011-05-26 10:00:00,BMFBOVESPA:FLRY3,7.512033
+88336,2011-05-27 10:00:00,BMFBOVESPA:FLRY3,7.661378
+88337,2011-05-30 10:00:00,BMFBOVESPA:FLRY3,7.470217
+88338,2011-05-31 10:00:00,BMFBOVESPA:FLRY3,7.765919
+88339,2011-06-01 10:00:00,BMFBOVESPA:FLRY3,7.706181
+88340,2011-06-02 10:00:00,BMFBOVESPA:FLRY3,7.694234
+88341,2011-06-03 10:00:00,BMFBOVESPA:FLRY3,7.46723
+88342,2011-06-06 10:00:00,BMFBOVESPA:FLRY3,7.317885
+88343,2011-06-07 10:00:00,BMFBOVESPA:FLRY3,7.395544
+88344,2011-06-08 10:00:00,BMFBOVESPA:FLRY3,7.485151
+88345,2011-06-09 10:00:00,BMFBOVESPA:FLRY3,7.273082
+88346,2011-06-10 10:00:00,BMFBOVESPA:FLRY3,6.989327
+88347,2011-06-13 10:00:00,BMFBOVESPA:FLRY3,6.875825
+88348,2011-06-14 10:00:00,BMFBOVESPA:FLRY3,6.959458
+88349,2011-06-15 10:00:00,BMFBOVESPA:FLRY3,7.093868
+88350,2011-06-16 10:00:00,BMFBOVESPA:FLRY3,6.944524
+88351,2011-06-17 10:00:00,BMFBOVESPA:FLRY3,7.347754
+88352,2011-06-20 10:00:00,BMFBOVESPA:FLRY3,7.168541
+88353,2011-06-21 10:00:00,BMFBOVESPA:FLRY3,7.168541
+88354,2011-06-22 10:00:00,BMFBOVESPA:FLRY3,7.090882
+88355,2011-06-24 10:00:00,BMFBOVESPA:FLRY3,7.317885
+88356,2011-06-27 10:00:00,BMFBOVESPA:FLRY3,7.037117
+88357,2011-06-28 10:00:00,BMFBOVESPA:FLRY3,7.078934
+88358,2011-06-29 10:00:00,BMFBOVESPA:FLRY3,6.786218
+88359,2011-06-30 10:00:00,BMFBOVESPA:FLRY3,6.789205
+88360,2011-07-01 10:00:00,BMFBOVESPA:FLRY3,6.869851
+88361,2011-07-04 10:00:00,BMFBOVESPA:FLRY3,6.959458
+88362,2011-07-05 10:00:00,BMFBOVESPA:FLRY3,6.926603
+88363,2011-07-06 10:00:00,BMFBOVESPA:FLRY3,7.019196
+88364,2011-07-07 10:00:00,BMFBOVESPA:FLRY3,7.043091
+88365,2011-07-08 10:00:00,BMFBOVESPA:FLRY3,7.03413
+88366,2011-07-11 10:00:00,BMFBOVESPA:FLRY3,6.768297
+88367,2011-07-12 10:00:00,BMFBOVESPA:FLRY3,6.690638
+88368,2011-07-13 10:00:00,BMFBOVESPA:FLRY3,7.138672
+88369,2011-07-14 10:00:00,BMFBOVESPA:FLRY3,6.869851
+88370,2011-07-15 10:00:00,BMFBOVESPA:FLRY3,6.869851
+88371,2011-07-18 10:00:00,BMFBOVESPA:FLRY3,6.58311
+88372,2011-07-19 10:00:00,BMFBOVESPA:FLRY3,6.645835
+88373,2011-07-20 10:00:00,BMFBOVESPA:FLRY3,6.675704
+88374,2011-07-21 10:00:00,BMFBOVESPA:FLRY3,6.571162
+88375,2011-07-22 10:00:00,BMFBOVESPA:FLRY3,6.511424
+88376,2011-07-25 10:00:00,BMFBOVESPA:FLRY3,6.660769
+88377,2011-07-26 10:00:00,BMFBOVESPA:FLRY3,6.49649
+88378,2011-07-27 10:00:00,BMFBOVESPA:FLRY3,6.27546
+88379,2011-07-28 10:00:00,BMFBOVESPA:FLRY3,6.332211
+88380,2011-07-29 10:00:00,BMFBOVESPA:FLRY3,6.36208
+88381,2011-08-01 10:00:00,BMFBOVESPA:FLRY3,6.436752
+88382,2011-08-02 10:00:00,BMFBOVESPA:FLRY3,6.388962
+88383,2011-08-03 10:00:00,BMFBOVESPA:FLRY3,6.332211
+88384,2011-08-04 10:00:00,BMFBOVESPA:FLRY3,5.940928
+88385,2011-08-05 10:00:00,BMFBOVESPA:FLRY3,5.914046
+88386,2011-08-08 10:00:00,BMFBOVESPA:FLRY3,5.466012
+88387,2011-08-09 10:00:00,BMFBOVESPA:FLRY3,5.675095
+88388,2011-08-10 10:00:00,BMFBOVESPA:FLRY3,5.672108
+88389,2011-08-11 10:00:00,BMFBOVESPA:FLRY3,5.713924
+88390,2011-08-12 10:00:00,BMFBOVESPA:FLRY3,5.734833
+88391,2011-08-15 10:00:00,BMFBOVESPA:FLRY3,5.821452
+88392,2011-08-16 10:00:00,BMFBOVESPA:FLRY3,5.839373
+88393,2011-08-17 10:00:00,BMFBOVESPA:FLRY3,5.943915
+88394,2011-08-18 10:00:00,BMFBOVESPA:FLRY3,5.914046
+88395,2011-08-19 10:00:00,BMFBOVESPA:FLRY3,5.973784
+88396,2011-08-22 10:00:00,BMFBOVESPA:FLRY3,6.045086
+88397,2011-08-23 10:00:00,BMFBOVESPA:FLRY3,6.099221
+88398,2011-08-24 10:00:00,BMFBOVESPA:FLRY3,6.135311
+88399,2011-08-25 10:00:00,BMFBOVESPA:FLRY3,5.95486
+88400,2011-08-26 10:00:00,BMFBOVESPA:FLRY3,6.117266
+88401,2011-08-29 10:00:00,BMFBOVESPA:FLRY3,6.387941
+88402,2011-08-30 10:00:00,BMFBOVESPA:FLRY3,6.664632
+88403,2011-08-31 10:00:00,BMFBOVESPA:FLRY3,6.917262
+88404,2011-09-01 10:00:00,BMFBOVESPA:FLRY3,6.962375
+88405,2011-09-02 10:00:00,BMFBOVESPA:FLRY3,6.842075
+88406,2011-09-05 10:00:00,BMFBOVESPA:FLRY3,6.766887
+88407,2011-09-06 10:00:00,BMFBOVESPA:FLRY3,6.857112
+88408,2011-09-08 10:00:00,BMFBOVESPA:FLRY3,6.887187
+88409,2011-09-09 10:00:00,BMFBOVESPA:FLRY3,6.405986
+88410,2011-09-12 10:00:00,BMFBOVESPA:FLRY3,6.526287
+88411,2011-09-13 10:00:00,BMFBOVESPA:FLRY3,6.532301
+88412,2011-09-14 10:00:00,BMFBOVESPA:FLRY3,6.415009
+88413,2011-09-15 10:00:00,BMFBOVESPA:FLRY3,6.285686
+88414,2011-09-16 10:00:00,BMFBOVESPA:FLRY3,6.466137
+88415,2011-09-19 10:00:00,BMFBOVESPA:FLRY3,6.586437
+88416,2011-09-20 10:00:00,BMFBOVESPA:FLRY3,6.517264
+88417,2011-09-21 10:00:00,BMFBOVESPA:FLRY3,6.381926
+88418,2011-09-22 10:00:00,BMFBOVESPA:FLRY3,6.255611
+88419,2011-09-23 10:00:00,BMFBOVESPA:FLRY3,6.285686
+88420,2011-09-26 10:00:00,BMFBOVESPA:FLRY3,6.390949
+88421,2011-09-27 10:00:00,BMFBOVESPA:FLRY3,6.559369
+88422,2011-09-28 10:00:00,BMFBOVESPA:FLRY3,6.490197
+88423,2011-09-29 10:00:00,BMFBOVESPA:FLRY3,6.616512
+88424,2011-09-30 10:00:00,BMFBOVESPA:FLRY3,6.748842
+88425,2011-10-03 10:00:00,BMFBOVESPA:FLRY3,6.616512
+88426,2011-10-04 10:00:00,BMFBOVESPA:FLRY3,6.733804
+88427,2011-10-05 10:00:00,BMFBOVESPA:FLRY3,6.589444
+88428,2011-10-06 10:00:00,BMFBOVESPA:FLRY3,6.613504
+88429,2011-10-07 10:00:00,BMFBOVESPA:FLRY3,6.405986
+88430,2011-10-10 10:00:00,BMFBOVESPA:FLRY3,6.511249
+88431,2011-10-11 10:00:00,BMFBOVESPA:FLRY3,6.421024
+88432,2011-10-13 10:00:00,BMFBOVESPA:FLRY3,6.436062
+88433,2011-10-14 10:00:00,BMFBOVESPA:FLRY3,6.375912
+88434,2011-10-17 09:00:00,BMFBOVESPA:FLRY3,6.345836
+88435,2011-10-18 09:00:00,BMFBOVESPA:FLRY3,6.448092
+88436,2011-10-19 09:00:00,BMFBOVESPA:FLRY3,6.490197
+88437,2011-10-20 09:00:00,BMFBOVESPA:FLRY3,6.460122
+88438,2011-10-21 09:00:00,BMFBOVESPA:FLRY3,6.502227
+88439,2011-10-24 09:00:00,BMFBOVESPA:FLRY3,6.354859
+88440,2011-10-25 09:00:00,BMFBOVESPA:FLRY3,6.375912
+88441,2011-10-26 09:00:00,BMFBOVESPA:FLRY3,6.405986
+88442,2011-10-27 09:00:00,BMFBOVESPA:FLRY3,6.463129
+88443,2011-10-28 09:00:00,BMFBOVESPA:FLRY3,6.496212
+88444,2011-10-31 09:00:00,BMFBOVESPA:FLRY3,6.511249
+88445,2011-11-01 09:00:00,BMFBOVESPA:FLRY3,6.484181
+88446,2011-11-03 09:00:00,BMFBOVESPA:FLRY3,6.508241
+88447,2011-11-04 09:00:00,BMFBOVESPA:FLRY3,6.526287
+88448,2011-11-07 09:00:00,BMFBOVESPA:FLRY3,6.643579
+88449,2011-11-08 09:00:00,BMFBOVESPA:FLRY3,6.613504
+88450,2011-11-09 09:00:00,BMFBOVESPA:FLRY3,6.613504
+88451,2011-11-10 09:00:00,BMFBOVESPA:FLRY3,6.643579
+88452,2011-11-11 09:00:00,BMFBOVESPA:FLRY3,6.676662
+88453,2011-11-14 09:00:00,BMFBOVESPA:FLRY3,6.766887
+88454,2011-11-16 09:00:00,BMFBOVESPA:FLRY3,6.754857
+88455,2011-11-17 09:00:00,BMFBOVESPA:FLRY3,6.586437
+88456,2011-11-18 09:00:00,BMFBOVESPA:FLRY3,6.421024
+88457,2011-11-21 09:00:00,BMFBOVESPA:FLRY3,6.366889
+88458,2011-11-22 09:00:00,BMFBOVESPA:FLRY3,6.360874
+88459,2011-11-23 09:00:00,BMFBOVESPA:FLRY3,6.240574
+88460,2011-11-24 09:00:00,BMFBOVESPA:FLRY3,6.285686
+88461,2011-11-25 09:00:00,BMFBOVESPA:FLRY3,6.255611
+88462,2011-11-28 09:00:00,BMFBOVESPA:FLRY3,6.285686
+88463,2011-11-29 09:00:00,BMFBOVESPA:FLRY3,6.180423
+88464,2011-11-30 09:00:00,BMFBOVESPA:FLRY3,6.195461
+88465,2011-12-01 09:00:00,BMFBOVESPA:FLRY3,6.451099
+88466,2011-12-02 09:00:00,BMFBOVESPA:FLRY3,6.393956
+88467,2011-12-05 09:00:00,BMFBOVESPA:FLRY3,6.541324
+88468,2011-12-06 09:00:00,BMFBOVESPA:FLRY3,6.616512
+88469,2011-12-07 09:00:00,BMFBOVESPA:FLRY3,6.436062
+88470,2011-12-08 09:00:00,BMFBOVESPA:FLRY3,6.436062
+88471,2011-12-09 09:00:00,BMFBOVESPA:FLRY3,6.496212
+88472,2011-12-12 09:00:00,BMFBOVESPA:FLRY3,6.544332
+88473,2011-12-13 09:00:00,BMFBOVESPA:FLRY3,6.421024
+88474,2011-12-14 09:00:00,BMFBOVESPA:FLRY3,6.375912
+88475,2011-12-15 09:00:00,BMFBOVESPA:FLRY3,6.421024
+88476,2011-12-16 09:00:00,BMFBOVESPA:FLRY3,6.496212
+88477,2011-12-19 09:00:00,BMFBOVESPA:FLRY3,6.541324
+88478,2011-12-20 09:00:00,BMFBOVESPA:FLRY3,6.464108
+88479,2011-12-21 09:00:00,BMFBOVESPA:FLRY3,6.485223
+88480,2011-12-22 09:00:00,BMFBOVESPA:FLRY3,6.470141
+88481,2011-12-23 09:00:00,BMFBOVESPA:FLRY3,6.470141
+88482,2011-12-26 09:00:00,BMFBOVESPA:FLRY3,6.470141
+88483,2011-12-27 09:00:00,BMFBOVESPA:FLRY3,6.470141
+88484,2011-12-28 09:00:00,BMFBOVESPA:FLRY3,6.418862
+88485,2011-12-29 09:00:00,BMFBOVESPA:FLRY3,6.455059
+88486,2012-01-02 09:00:00,BMFBOVESPA:FLRY3,6.430928
+88487,2012-01-03 09:00:00,BMFBOVESPA:FLRY3,6.560632
+88488,2012-01-04 09:00:00,BMFBOVESPA:FLRY3,6.518403
+88489,2012-01-05 09:00:00,BMFBOVESPA:FLRY3,6.485223
+88490,2012-01-06 09:00:00,BMFBOVESPA:FLRY3,6.515386
+88491,2012-01-09 09:00:00,BMFBOVESPA:FLRY3,6.566665
+88492,2012-01-10 09:00:00,BMFBOVESPA:FLRY3,6.572698
+88493,2012-01-11 09:00:00,BMFBOVESPA:FLRY3,6.581747
+88494,2012-01-12 09:00:00,BMFBOVESPA:FLRY3,6.560632
+88495,2012-01-13 09:00:00,BMFBOVESPA:FLRY3,6.596829
+88496,2012-01-16 09:00:00,BMFBOVESPA:FLRY3,6.62096
+88497,2012-01-17 09:00:00,BMFBOVESPA:FLRY3,6.636042
+88498,2012-01-18 09:00:00,BMFBOVESPA:FLRY3,6.605878
+88499,2012-01-19 09:00:00,BMFBOVESPA:FLRY3,6.633025
+88500,2012-01-20 09:00:00,BMFBOVESPA:FLRY3,6.605878
+88501,2012-01-23 09:00:00,BMFBOVESPA:FLRY3,6.575714
+88502,2012-01-24 09:00:00,BMFBOVESPA:FLRY3,6.605878
+88503,2012-01-26 09:00:00,BMFBOVESPA:FLRY3,6.636042
+88504,2012-01-27 09:00:00,BMFBOVESPA:FLRY3,6.681287
+88505,2012-01-30 09:00:00,BMFBOVESPA:FLRY3,6.786861
+88506,2012-01-31 09:00:00,BMFBOVESPA:FLRY3,6.892434
+88507,2012-02-01 09:00:00,BMFBOVESPA:FLRY3,6.874336
+88508,2012-02-02 09:00:00,BMFBOVESPA:FLRY3,6.877352
+88509,2012-02-03 09:00:00,BMFBOVESPA:FLRY3,6.847189
+88510,2012-02-06 09:00:00,BMFBOVESPA:FLRY3,6.844172
+88511,2012-02-07 09:00:00,BMFBOVESPA:FLRY3,6.783844
+88512,2012-02-08 09:00:00,BMFBOVESPA:FLRY3,6.726533
+88513,2012-02-09 09:00:00,BMFBOVESPA:FLRY3,6.485223
+88514,2012-02-10 09:00:00,BMFBOVESPA:FLRY3,6.530468
+88515,2012-02-13 09:00:00,BMFBOVESPA:FLRY3,6.560632
+88516,2012-02-14 09:00:00,BMFBOVESPA:FLRY3,6.639058
+88517,2012-02-15 09:00:00,BMFBOVESPA:FLRY3,6.801942
+88518,2012-02-16 09:00:00,BMFBOVESPA:FLRY3,6.892434
+88519,2012-02-17 09:00:00,BMFBOVESPA:FLRY3,6.934664
+88520,2012-02-22 09:00:00,BMFBOVESPA:FLRY3,6.982926
+88521,2012-02-23 09:00:00,BMFBOVESPA:FLRY3,7.103581
+88522,2012-02-24 09:00:00,BMFBOVESPA:FLRY3,7.194073
+88523,2012-02-27 10:00:00,BMFBOVESPA:FLRY3,7.133745
+88524,2012-02-28 10:00:00,BMFBOVESPA:FLRY3,7.236302
+88525,2012-02-29 10:00:00,BMFBOVESPA:FLRY3,7.387121
+88526,2012-03-01 10:00:00,BMFBOVESPA:FLRY3,7.390137
+88527,2012-03-02 10:00:00,BMFBOVESPA:FLRY3,7.305678
+88528,2012-03-05 10:00:00,BMFBOVESPA:FLRY3,7.299646
+88529,2012-03-06 10:00:00,BMFBOVESPA:FLRY3,7.299646
+88530,2012-03-07 10:00:00,BMFBOVESPA:FLRY3,7.299646
+88531,2012-03-08 10:00:00,BMFBOVESPA:FLRY3,7.359974
+88532,2012-03-09 10:00:00,BMFBOVESPA:FLRY3,7.465547
+88533,2012-03-12 10:00:00,BMFBOVESPA:FLRY3,7.347908
+88534,2012-03-13 10:00:00,BMFBOVESPA:FLRY3,7.359974
+88535,2012-03-14 10:00:00,BMFBOVESPA:FLRY3,7.408235
+88536,2012-03-15 10:00:00,BMFBOVESPA:FLRY3,7.510793
+88537,2012-03-16 10:00:00,BMFBOVESPA:FLRY3,7.601284
+88538,2012-03-19 10:00:00,BMFBOVESPA:FLRY3,7.480629
+88539,2012-03-20 10:00:00,BMFBOVESPA:FLRY3,7.480629
+88540,2012-03-21 10:00:00,BMFBOVESPA:FLRY3,7.540957
+88541,2012-03-22 10:00:00,BMFBOVESPA:FLRY3,7.510793
+88542,2012-03-23 10:00:00,BMFBOVESPA:FLRY3,7.706857
+88543,2012-03-26 10:00:00,BMFBOVESPA:FLRY3,7.631448
+88544,2012-03-27 10:00:00,BMFBOVESPA:FLRY3,7.616366
+88545,2012-03-28 10:00:00,BMFBOVESPA:FLRY3,7.592235
+88546,2012-03-29 10:00:00,BMFBOVESPA:FLRY3,7.359974
+88547,2012-03-30 10:00:00,BMFBOVESPA:FLRY3,7.269482
+88548,2012-04-02 10:00:00,BMFBOVESPA:FLRY3,7.17899
+88549,2012-04-03 10:00:00,BMFBOVESPA:FLRY3,7.359974
+88550,2012-04-04 10:00:00,BMFBOVESPA:FLRY3,7.390137
+88551,2012-04-05 10:00:00,BMFBOVESPA:FLRY3,7.381088
+88552,2012-04-09 10:00:00,BMFBOVESPA:FLRY3,7.326794
+88553,2012-04-10 10:00:00,BMFBOVESPA:FLRY3,7.293613
+88554,2012-04-11 10:00:00,BMFBOVESPA:FLRY3,7.299646
+88555,2012-04-12 10:00:00,BMFBOVESPA:FLRY3,7.299646
+88556,2012-04-13 10:00:00,BMFBOVESPA:FLRY3,7.299646
+88557,2012-04-16 10:00:00,BMFBOVESPA:FLRY3,7.269482
+88558,2012-04-17 10:00:00,BMFBOVESPA:FLRY3,7.269482
+88559,2012-04-18 10:00:00,BMFBOVESPA:FLRY3,7.314728
+88560,2012-04-19 10:00:00,BMFBOVESPA:FLRY3,7.390137
+88561,2012-04-20 10:00:00,BMFBOVESPA:FLRY3,7.314728
+88562,2012-04-23 10:00:00,BMFBOVESPA:FLRY3,7.239318
+88563,2012-04-24 10:00:00,BMFBOVESPA:FLRY3,7.239318
+88564,2012-04-25 10:00:00,BMFBOVESPA:FLRY3,7.212171
+88565,2012-04-26 10:00:00,BMFBOVESPA:FLRY3,7.272499
+88566,2012-04-27 10:00:00,BMFBOVESPA:FLRY3,7.359974
+88567,2012-04-30 10:00:00,BMFBOVESPA:FLRY3,7.408235
+88568,2012-05-02 10:00:00,BMFBOVESPA:FLRY3,7.269482
+88569,2012-05-03 10:00:00,BMFBOVESPA:FLRY3,7.2544
+88570,2012-05-04 10:00:00,BMFBOVESPA:FLRY3,7.501744
+88571,2012-05-07 10:00:00,BMFBOVESPA:FLRY3,7.344892
+88572,2012-05-08 10:00:00,BMFBOVESPA:FLRY3,7.420301
+88573,2012-05-09 10:00:00,BMFBOVESPA:FLRY3,7.550006
+88574,2012-05-10 10:00:00,BMFBOVESPA:FLRY3,7.658595
+88575,2012-05-11 10:00:00,BMFBOVESPA:FLRY3,7.661612
+88576,2012-05-14 10:00:00,BMFBOVESPA:FLRY3,7.540957
+88577,2012-05-15 10:00:00,BMFBOVESPA:FLRY3,7.519842
+88578,2012-05-16 10:00:00,BMFBOVESPA:FLRY3,7.4384
+88579,2012-05-17 10:00:00,BMFBOVESPA:FLRY3,7.2544
+88580,2012-05-18 10:00:00,BMFBOVESPA:FLRY3,7.206138
+88581,2012-05-21 10:00:00,BMFBOVESPA:FLRY3,7.329809
+88582,2012-05-22 10:00:00,BMFBOVESPA:FLRY3,7.420301
+88583,2012-05-23 10:00:00,BMFBOVESPA:FLRY3,7.417285
+88584,2012-05-24 10:00:00,BMFBOVESPA:FLRY3,7.390137
+88585,2012-05-25 10:00:00,BMFBOVESPA:FLRY3,7.495711
+88586,2012-05-28 10:00:00,BMFBOVESPA:FLRY3,7.628432
+88587,2012-05-29 10:00:00,BMFBOVESPA:FLRY3,7.405219
+88588,2012-05-30 10:00:00,BMFBOVESPA:FLRY3,7.272499
+88589,2012-05-31 10:00:00,BMFBOVESPA:FLRY3,7.281547
+88590,2012-06-01 10:00:00,BMFBOVESPA:FLRY3,7.163909
+88591,2012-06-04 10:00:00,BMFBOVESPA:FLRY3,7.088499
+88592,2012-06-05 10:00:00,BMFBOVESPA:FLRY3,7.118663
+88593,2012-06-06 10:00:00,BMFBOVESPA:FLRY3,7.148827
+88594,2012-06-08 10:00:00,BMFBOVESPA:FLRY3,7.2544
+88595,2012-06-11 10:00:00,BMFBOVESPA:FLRY3,7.329809
+88596,2012-06-12 10:00:00,BMFBOVESPA:FLRY3,7.450465
+88597,2012-06-13 10:00:00,BMFBOVESPA:FLRY3,7.519842
+88598,2012-06-14 10:00:00,BMFBOVESPA:FLRY3,7.390137
+88599,2012-06-15 10:00:00,BMFBOVESPA:FLRY3,7.53794
+88600,2012-06-18 10:00:00,BMFBOVESPA:FLRY3,7.498727
+88601,2012-06-19 10:00:00,BMFBOVESPA:FLRY3,7.420301
+88602,2012-06-20 10:00:00,BMFBOVESPA:FLRY3,7.393154
+88603,2012-06-21 10:00:00,BMFBOVESPA:FLRY3,7.450465
+88604,2012-06-22 10:00:00,BMFBOVESPA:FLRY3,7.47158
+88605,2012-06-25 10:00:00,BMFBOVESPA:FLRY3,7.375056
+88606,2012-06-26 10:00:00,BMFBOVESPA:FLRY3,7.390137
+88607,2012-06-27 10:00:00,BMFBOVESPA:FLRY3,7.562071
+88608,2012-06-28 10:00:00,BMFBOVESPA:FLRY3,7.543973
+88609,2012-06-29 10:00:00,BMFBOVESPA:FLRY3,7.691776
+88610,2012-07-02 10:00:00,BMFBOVESPA:FLRY3,7.842595
+88611,2012-07-03 10:00:00,BMFBOVESPA:FLRY3,8.065807
+88612,2012-07-04 10:00:00,BMFBOVESPA:FLRY3,8.011512
+88613,2012-07-05 10:00:00,BMFBOVESPA:FLRY3,7.96325
+88614,2012-07-06 10:00:00,BMFBOVESPA:FLRY3,7.791316
+88615,2012-07-10 10:00:00,BMFBOVESPA:FLRY3,7.878792
+88616,2012-07-11 10:00:00,BMFBOVESPA:FLRY3,8.023578
+88617,2012-07-12 10:00:00,BMFBOVESPA:FLRY3,7.975316
+88618,2012-07-13 10:00:00,BMFBOVESPA:FLRY3,7.933086
+88619,2012-07-16 10:00:00,BMFBOVESPA:FLRY3,7.933086
+88620,2012-07-17 10:00:00,BMFBOVESPA:FLRY3,7.752104
+88621,2012-07-18 10:00:00,BMFBOVESPA:FLRY3,7.2544
+88622,2012-07-19 10:00:00,BMFBOVESPA:FLRY3,6.907516
+88623,2012-07-20 10:00:00,BMFBOVESPA:FLRY3,7.049286
+88624,2012-07-23 10:00:00,BMFBOVESPA:FLRY3,6.93768
+88625,2012-07-24 10:00:00,BMFBOVESPA:FLRY3,6.669222
+88626,2012-07-25 10:00:00,BMFBOVESPA:FLRY3,6.611911
+88627,2012-07-26 10:00:00,BMFBOVESPA:FLRY3,6.605878
+88628,2012-07-27 10:00:00,BMFBOVESPA:FLRY3,6.542534
+88629,2012-07-30 10:00:00,BMFBOVESPA:FLRY3,6.530468
+88630,2012-07-31 10:00:00,BMFBOVESPA:FLRY3,6.458075
+88631,2012-08-01 10:00:00,BMFBOVESPA:FLRY3,6.575714
+88632,2012-08-02 10:00:00,BMFBOVESPA:FLRY3,6.599845
+88633,2012-08-03 10:00:00,BMFBOVESPA:FLRY3,6.626992
+88634,2012-08-06 10:00:00,BMFBOVESPA:FLRY3,6.732564
+88635,2012-08-07 10:00:00,BMFBOVESPA:FLRY3,6.765938
+88636,2012-08-08 10:00:00,BMFBOVESPA:FLRY3,6.829653
+88637,2012-08-09 10:00:00,BMFBOVESPA:FLRY3,6.91764
+88638,2012-08-10 10:00:00,BMFBOVESPA:FLRY3,6.735598
+88639,2012-08-13 10:00:00,BMFBOVESPA:FLRY3,6.726495
+88640,2012-08-14 10:00:00,BMFBOVESPA:FLRY3,6.826619
+88641,2012-08-15 10:00:00,BMFBOVESPA:FLRY3,6.85696
+88642,2012-08-16 10:00:00,BMFBOVESPA:FLRY3,6.87213
+88643,2012-08-17 10:00:00,BMFBOVESPA:FLRY3,6.91764
+88644,2012-08-20 10:00:00,BMFBOVESPA:FLRY3,6.796279
+88645,2012-08-21 10:00:00,BMFBOVESPA:FLRY3,6.85696
+88646,2012-08-22 10:00:00,BMFBOVESPA:FLRY3,6.735598
+88647,2012-08-23 10:00:00,BMFBOVESPA:FLRY3,6.629406
+88648,2012-08-24 10:00:00,BMFBOVESPA:FLRY3,6.674916
+88649,2012-08-27 10:00:00,BMFBOVESPA:FLRY3,6.659746
+88650,2012-08-28 10:00:00,BMFBOVESPA:FLRY3,6.781108
+88651,2012-08-29 10:00:00,BMFBOVESPA:FLRY3,6.796279
+88652,2012-08-30 10:00:00,BMFBOVESPA:FLRY3,6.614235
+88653,2012-08-31 10:00:00,BMFBOVESPA:FLRY3,6.690086
+88654,2012-09-03 10:00:00,BMFBOVESPA:FLRY3,6.75987
+88655,2012-09-04 10:00:00,BMFBOVESPA:FLRY3,6.629406
+88656,2012-09-05 10:00:00,BMFBOVESPA:FLRY3,6.802347
+88657,2012-09-06 10:00:00,BMFBOVESPA:FLRY3,6.629406
+88658,2012-09-10 10:00:00,BMFBOVESPA:FLRY3,6.932811
+88659,2012-09-11 10:00:00,BMFBOVESPA:FLRY3,6.896402
+88660,2012-09-12 10:00:00,BMFBOVESPA:FLRY3,6.91764
+88661,2012-09-13 10:00:00,BMFBOVESPA:FLRY3,6.684019
+88662,2012-09-14 10:00:00,BMFBOVESPA:FLRY3,6.85696
+88663,2012-09-17 10:00:00,BMFBOVESPA:FLRY3,6.978322
+88664,2012-09-18 10:00:00,BMFBOVESPA:FLRY3,6.960118
+88665,2012-09-19 10:00:00,BMFBOVESPA:FLRY3,6.91764
+88666,2012-09-20 10:00:00,BMFBOVESPA:FLRY3,6.941913
+88667,2012-09-21 10:00:00,BMFBOVESPA:FLRY3,6.796279
+88668,2012-09-24 10:00:00,BMFBOVESPA:FLRY3,6.978322
+88669,2012-09-25 10:00:00,BMFBOVESPA:FLRY3,7.008662
+88670,2012-09-26 10:00:00,BMFBOVESPA:FLRY3,7.130024
+88671,2012-09-27 10:00:00,BMFBOVESPA:FLRY3,7.130024
+88672,2012-09-28 10:00:00,BMFBOVESPA:FLRY3,7.357578
+88673,2012-10-01 10:00:00,BMFBOVESPA:FLRY3,7.357578
+88674,2012-10-02 10:00:00,BMFBOVESPA:FLRY3,7.387919
+88675,2012-10-03 10:00:00,BMFBOVESPA:FLRY3,7.4486
+88676,2012-10-04 10:00:00,BMFBOVESPA:FLRY3,7.512315
+88677,2012-10-05 10:00:00,BMFBOVESPA:FLRY3,7.585132
+88678,2012-10-08 10:00:00,BMFBOVESPA:FLRY3,7.500179
+88679,2012-10-09 10:00:00,BMFBOVESPA:FLRY3,7.733801
+88680,2012-10-10 10:00:00,BMFBOVESPA:FLRY3,7.296897
+88681,2012-10-11 10:00:00,BMFBOVESPA:FLRY3,7.312068
+88682,2012-10-15 10:00:00,BMFBOVESPA:FLRY3,7.43343
+88683,2012-10-16 10:00:00,BMFBOVESPA:FLRY3,7.403089
+88684,2012-10-17 10:00:00,BMFBOVESPA:FLRY3,7.312068
+88685,2012-10-18 10:00:00,BMFBOVESPA:FLRY3,7.266557
+88686,2012-10-19 10:00:00,BMFBOVESPA:FLRY3,7.205876
+88687,2012-10-22 09:00:00,BMFBOVESPA:FLRY3,7.281727
+88688,2012-10-23 09:00:00,BMFBOVESPA:FLRY3,7.105752
+88689,2012-10-24 09:00:00,BMFBOVESPA:FLRY3,7.114854
+88690,2012-10-25 09:00:00,BMFBOVESPA:FLRY3,7.130024
+88691,2012-10-26 09:00:00,BMFBOVESPA:FLRY3,6.932811
+88692,2012-10-29 09:00:00,BMFBOVESPA:FLRY3,7.069343
+88693,2012-10-30 09:00:00,BMFBOVESPA:FLRY3,7.008662
+88694,2012-10-31 09:00:00,BMFBOVESPA:FLRY3,7.248352
+88695,2012-11-01 09:00:00,BMFBOVESPA:FLRY3,7.160365
+88696,2012-11-05 09:00:00,BMFBOVESPA:FLRY3,7.023833
+88697,2012-11-06 09:00:00,BMFBOVESPA:FLRY3,6.978322
+88698,2012-11-07 09:00:00,BMFBOVESPA:FLRY3,6.99956
+88699,2012-11-08 09:00:00,BMFBOVESPA:FLRY3,6.768972
+88700,2012-11-09 09:00:00,BMFBOVESPA:FLRY3,7.069343
+88701,2012-11-12 09:00:00,BMFBOVESPA:FLRY3,6.978322
+88702,2012-11-13 09:00:00,BMFBOVESPA:FLRY3,6.91764
+88703,2012-11-14 09:00:00,BMFBOVESPA:FLRY3,6.85696
+88704,2012-11-16 09:00:00,BMFBOVESPA:FLRY3,7.042037
+88705,2012-11-19 09:00:00,BMFBOVESPA:FLRY3,7.251387
+88706,2012-11-21 09:00:00,BMFBOVESPA:FLRY3,7.278693
+88707,2012-11-22 09:00:00,BMFBOVESPA:FLRY3,7.281727
+88708,2012-11-23 09:00:00,BMFBOVESPA:FLRY3,7.296897
+88709,2012-11-26 09:00:00,BMFBOVESPA:FLRY3,7.236216
+88710,2012-11-27 09:00:00,BMFBOVESPA:FLRY3,7.008662
+88711,2012-11-28 09:00:00,BMFBOVESPA:FLRY3,7.145194
+88712,2012-11-29 09:00:00,BMFBOVESPA:FLRY3,7.054173
+88713,2012-11-30 09:00:00,BMFBOVESPA:FLRY3,6.978322
+88714,2012-12-03 09:00:00,BMFBOVESPA:FLRY3,7.002594
+88715,2012-12-04 09:00:00,BMFBOVESPA:FLRY3,6.993492
+88716,2012-12-05 09:00:00,BMFBOVESPA:FLRY3,7.008662
+88717,2012-12-06 09:00:00,BMFBOVESPA:FLRY3,7.099684
+88718,2012-12-07 09:00:00,BMFBOVESPA:FLRY3,6.947981
+88719,2012-12-10 09:00:00,BMFBOVESPA:FLRY3,7.005628
+88720,2012-12-11 09:00:00,BMFBOVESPA:FLRY3,6.978322
+88721,2012-12-12 09:00:00,BMFBOVESPA:FLRY3,6.756836
+88722,2012-12-13 09:00:00,BMFBOVESPA:FLRY3,7.039003
+88723,2012-12-14 09:00:00,BMFBOVESPA:FLRY3,7.130024
+88724,2012-12-17 09:00:00,BMFBOVESPA:FLRY3,7.130024
+88725,2012-12-18 09:00:00,BMFBOVESPA:FLRY3,6.978379
+88726,2012-12-19 09:00:00,BMFBOVESPA:FLRY3,6.826013
+88727,2012-12-20 09:00:00,BMFBOVESPA:FLRY3,6.74983
+88728,2012-12-21 09:00:00,BMFBOVESPA:FLRY3,6.84125
+88729,2012-12-26 09:00:00,BMFBOVESPA:FLRY3,6.917433
+88730,2012-12-27 09:00:00,BMFBOVESPA:FLRY3,6.917433
+88731,2012-12-28 09:00:00,BMFBOVESPA:FLRY3,7.024089
+88732,2013-01-02 09:00:00,BMFBOVESPA:FLRY3,6.871722
+88733,2013-01-03 09:00:00,BMFBOVESPA:FLRY3,6.810776
+88734,2013-01-04 09:00:00,BMFBOVESPA:FLRY3,6.734593
+88735,2013-01-07 09:00:00,BMFBOVESPA:FLRY3,6.734593
+88736,2013-01-08 09:00:00,BMFBOVESPA:FLRY3,6.688883
+88737,2013-01-09 09:00:00,BMFBOVESPA:FLRY3,6.795539
+88738,2013-01-10 09:00:00,BMFBOVESPA:FLRY3,6.786397
+88739,2013-01-11 09:00:00,BMFBOVESPA:FLRY3,6.899148
+88740,2013-01-14 09:00:00,BMFBOVESPA:FLRY3,6.932669
+88741,2013-01-15 09:00:00,BMFBOVESPA:FLRY3,6.826013
+88742,2013-01-16 09:00:00,BMFBOVESPA:FLRY3,6.850391
+88743,2013-01-17 09:00:00,BMFBOVESPA:FLRY3,6.862581
+88744,2013-01-18 09:00:00,BMFBOVESPA:FLRY3,6.856486
+88745,2013-01-21 09:00:00,BMFBOVESPA:FLRY3,6.856486
+88746,2013-01-22 09:00:00,BMFBOVESPA:FLRY3,6.856486
+88747,2013-01-23 09:00:00,BMFBOVESPA:FLRY3,6.84125
+88748,2013-01-24 09:00:00,BMFBOVESPA:FLRY3,6.84125
+88749,2013-01-28 09:00:00,BMFBOVESPA:FLRY3,6.743735
+88750,2013-01-29 09:00:00,BMFBOVESPA:FLRY3,6.70412
+88751,2013-01-30 09:00:00,BMFBOVESPA:FLRY3,6.826013
+88752,2013-01-31 09:00:00,BMFBOVESPA:FLRY3,6.780303
+88753,2013-02-01 09:00:00,BMFBOVESPA:FLRY3,6.795539
+88754,2013-02-04 09:00:00,BMFBOVESPA:FLRY3,6.734593
+88755,2013-02-05 09:00:00,BMFBOVESPA:FLRY3,6.707167
+88756,2013-02-06 09:00:00,BMFBOVESPA:FLRY3,6.765066
+88757,2013-02-07 09:00:00,BMFBOVESPA:FLRY3,6.758971
+88758,2013-02-08 09:00:00,BMFBOVESPA:FLRY3,6.70412
+88759,2013-02-13 09:00:00,BMFBOVESPA:FLRY3,6.527375
+88760,2013-02-14 09:00:00,BMFBOVESPA:FLRY3,6.70412
+88761,2013-02-15 09:00:00,BMFBOVESPA:FLRY3,6.70412
+88762,2013-02-18 10:00:00,BMFBOVESPA:FLRY3,6.70412
+88763,2013-02-19 10:00:00,BMFBOVESPA:FLRY3,6.70412
+88764,2013-02-20 10:00:00,BMFBOVESPA:FLRY3,6.710214
+88765,2013-02-21 10:00:00,BMFBOVESPA:FLRY3,6.70412
+88766,2013-02-22 10:00:00,BMFBOVESPA:FLRY3,6.618794
+88767,2013-02-25 10:00:00,BMFBOVESPA:FLRY3,6.70412
+88768,2013-02-26 10:00:00,BMFBOVESPA:FLRY3,6.670599
+88769,2013-02-27 10:00:00,BMFBOVESPA:FLRY3,6.582227
+88770,2013-02-28 10:00:00,BMFBOVESPA:FLRY3,6.70412
+88771,2013-03-01 10:00:00,BMFBOVESPA:FLRY3,6.591368
+88772,2013-03-04 10:00:00,BMFBOVESPA:FLRY3,6.551753
+88773,2013-03-05 10:00:00,BMFBOVESPA:FLRY3,6.405482
+88774,2013-03-06 10:00:00,BMFBOVESPA:FLRY3,6.47557
+88775,2013-03-07 10:00:00,BMFBOVESPA:FLRY3,6.365866
+88776,2013-03-08 10:00:00,BMFBOVESPA:FLRY3,6.289683
+88777,2013-03-11 10:00:00,BMFBOVESPA:FLRY3,6.323204
+88778,2013-03-12 10:00:00,BMFBOVESPA:FLRY3,6.247021
+88779,2013-03-13 10:00:00,BMFBOVESPA:FLRY3,6.399387
+88780,2013-03-14 10:00:00,BMFBOVESPA:FLRY3,6.33844
+88781,2013-03-15 10:00:00,BMFBOVESPA:FLRY3,6.256163
+88782,2013-03-18 10:00:00,BMFBOVESPA:FLRY3,6.277494
+88783,2013-03-19 10:00:00,BMFBOVESPA:FLRY3,6.064181
+88784,2013-03-20 10:00:00,BMFBOVESPA:FLRY3,6.094654
+88785,2013-03-21 10:00:00,BMFBOVESPA:FLRY3,6.082465
+88786,2013-03-22 10:00:00,BMFBOVESPA:FLRY3,6.024566
+88787,2013-03-25 10:00:00,BMFBOVESPA:FLRY3,5.987998
+88788,2013-03-26 10:00:00,BMFBOVESPA:FLRY3,5.850868
+88789,2013-03-27 10:00:00,BMFBOVESPA:FLRY3,5.789921
+88790,2013-03-28 10:00:00,BMFBOVESPA:FLRY3,5.820395
+88791,2013-04-01 10:00:00,BMFBOVESPA:FLRY3,5.823442
+88792,2013-04-02 10:00:00,BMFBOVESPA:FLRY3,5.820395
+88793,2013-04-03 10:00:00,BMFBOVESPA:FLRY3,5.728975
+88794,2013-04-04 10:00:00,BMFBOVESPA:FLRY3,5.637555
+88795,2013-04-05 10:00:00,BMFBOVESPA:FLRY3,5.637555
+88796,2013-04-08 10:00:00,BMFBOVESPA:FLRY3,5.607082
+88797,2013-04-09 10:00:00,BMFBOVESPA:FLRY3,5.683265
+88798,2013-04-10 10:00:00,BMFBOVESPA:FLRY3,5.701549
+88799,2013-04-11 10:00:00,BMFBOVESPA:FLRY3,5.561372
+88800,2013-04-12 10:00:00,BMFBOVESPA:FLRY3,5.728975
+88801,2013-04-15 10:00:00,BMFBOVESPA:FLRY3,5.789921
+88802,2013-04-16 10:00:00,BMFBOVESPA:FLRY3,5.987998
+88803,2013-04-17 10:00:00,BMFBOVESPA:FLRY3,6.003235
+88804,2013-04-18 10:00:00,BMFBOVESPA:FLRY3,5.987998
+88805,2013-04-19 10:00:00,BMFBOVESPA:FLRY3,5.987998
+88806,2013-04-22 10:00:00,BMFBOVESPA:FLRY3,6.009329
+88807,2013-04-23 10:00:00,BMFBOVESPA:FLRY3,6.094654
+88808,2013-04-24 10:00:00,BMFBOVESPA:FLRY3,5.991045
+88809,2013-04-25 10:00:00,BMFBOVESPA:FLRY3,5.987998
+88810,2013-04-26 10:00:00,BMFBOVESPA:FLRY3,5.881341
+88811,2013-04-29 10:00:00,BMFBOVESPA:FLRY3,5.835631
+88812,2013-04-30 10:00:00,BMFBOVESPA:FLRY3,5.820395
+88813,2013-05-02 10:00:00,BMFBOVESPA:FLRY3,5.841726
+88814,2013-05-03 10:00:00,BMFBOVESPA:FLRY3,5.987998
+88815,2013-05-06 10:00:00,BMFBOVESPA:FLRY3,6.064181
+88816,2013-05-07 10:00:00,BMFBOVESPA:FLRY3,6.048944
+88817,2013-05-08 10:00:00,BMFBOVESPA:FLRY3,6.201311
+88818,2013-05-09 10:00:00,BMFBOVESPA:FLRY3,6.146459
+88819,2013-05-10 10:00:00,BMFBOVESPA:FLRY3,6.152554
+88820,2013-05-13 10:00:00,BMFBOVESPA:FLRY3,6.189121
+88821,2013-05-14 10:00:00,BMFBOVESPA:FLRY3,6.231784
+88822,2013-05-15 10:00:00,BMFBOVESPA:FLRY3,6.146459
+88823,2013-05-16 10:00:00,BMFBOVESPA:FLRY3,6.155601
+88824,2013-05-17 10:00:00,BMFBOVESPA:FLRY3,6.152554
+88825,2013-05-20 10:00:00,BMFBOVESPA:FLRY3,6.155601
+88826,2013-05-21 10:00:00,BMFBOVESPA:FLRY3,6.183027
+88827,2013-05-22 10:00:00,BMFBOVESPA:FLRY3,6.186074
+88828,2013-05-23 10:00:00,BMFBOVESPA:FLRY3,6.152554
+88829,2013-05-24 10:00:00,BMFBOVESPA:FLRY3,6.158648
+88830,2013-05-27 10:00:00,BMFBOVESPA:FLRY3,6.183027
+88831,2013-05-28 10:00:00,BMFBOVESPA:FLRY3,6.155601
+88832,2013-05-29 10:00:00,BMFBOVESPA:FLRY3,6.155601
+88833,2013-05-31 10:00:00,BMFBOVESPA:FLRY3,6.100749
+88834,2013-06-03 10:00:00,BMFBOVESPA:FLRY3,6.125127
+88835,2013-06-04 10:00:00,BMFBOVESPA:FLRY3,6.061133
+88836,2013-06-05 10:00:00,BMFBOVESPA:FLRY3,6.067228
+88837,2013-06-06 10:00:00,BMFBOVESPA:FLRY3,6.109891
+88838,2013-06-07 10:00:00,BMFBOVESPA:FLRY3,6.131222
+88839,2013-06-10 10:00:00,BMFBOVESPA:FLRY3,6.094654
+88840,2013-06-11 10:00:00,BMFBOVESPA:FLRY3,6.021518
+88841,2013-06-12 10:00:00,BMFBOVESPA:FLRY3,5.98495
+88842,2013-06-13 10:00:00,BMFBOVESPA:FLRY3,5.878294
+88843,2013-06-14 10:00:00,BMFBOVESPA:FLRY3,5.896578
+88844,2013-06-17 10:00:00,BMFBOVESPA:FLRY3,5.835631
+88845,2013-06-18 10:00:00,BMFBOVESPA:FLRY3,5.756401
+88846,2013-06-19 10:00:00,BMFBOVESPA:FLRY3,5.591845
+88847,2013-06-20 10:00:00,BMFBOVESPA:FLRY3,5.683265
+88848,2013-06-21 10:00:00,BMFBOVESPA:FLRY3,5.683265
+88849,2013-06-24 10:00:00,BMFBOVESPA:FLRY3,5.561372
+88850,2013-06-25 10:00:00,BMFBOVESPA:FLRY3,5.555277
+88851,2013-06-26 10:00:00,BMFBOVESPA:FLRY3,5.485189
+88852,2013-06-27 10:00:00,BMFBOVESPA:FLRY3,5.625366
+88853,2013-06-28 10:00:00,BMFBOVESPA:FLRY3,5.546136
+88854,2013-07-01 10:00:00,BMFBOVESPA:FLRY3,5.622319
+88855,2013-07-02 10:00:00,BMFBOVESPA:FLRY3,5.546136
+88856,2013-07-03 10:00:00,BMFBOVESPA:FLRY3,5.530899
+88857,2013-07-04 10:00:00,BMFBOVESPA:FLRY3,5.637555
+88858,2013-07-05 10:00:00,BMFBOVESPA:FLRY3,5.515662
+88859,2013-07-08 10:00:00,BMFBOVESPA:FLRY3,5.576608
+88860,2013-07-10 10:00:00,BMFBOVESPA:FLRY3,5.588798
+88861,2013-07-11 10:00:00,BMFBOVESPA:FLRY3,5.652791
+88862,2013-07-12 10:00:00,BMFBOVESPA:FLRY3,5.607082
+88863,2013-07-15 10:00:00,BMFBOVESPA:FLRY3,5.753353
+88864,2013-07-16 10:00:00,BMFBOVESPA:FLRY3,5.789921
+88865,2013-07-17 10:00:00,BMFBOVESPA:FLRY3,5.789921
+88866,2013-07-18 10:00:00,BMFBOVESPA:FLRY3,5.774685
+88867,2013-07-19 10:00:00,BMFBOVESPA:FLRY3,5.759448
+88868,2013-07-22 10:00:00,BMFBOVESPA:FLRY3,5.789921
+88869,2013-07-23 10:00:00,BMFBOVESPA:FLRY3,5.820395
+88870,2013-07-24 10:00:00,BMFBOVESPA:FLRY3,5.789921
+88871,2013-07-25 10:00:00,BMFBOVESPA:FLRY3,5.820395
+88872,2013-07-26 10:00:00,BMFBOVESPA:FLRY3,5.966666
+88873,2013-07-29 10:00:00,BMFBOVESPA:FLRY3,5.896578
+88874,2013-07-30 10:00:00,BMFBOVESPA:FLRY3,5.954477
+88875,2013-07-31 10:00:00,BMFBOVESPA:FLRY3,5.911815
+88876,2013-08-01 10:00:00,BMFBOVESPA:FLRY3,5.942288
+88877,2013-08-02 10:00:00,BMFBOVESPA:FLRY3,5.805158
+88878,2013-08-05 10:00:00,BMFBOVESPA:FLRY3,5.796016
+88879,2013-08-06 10:00:00,BMFBOVESPA:FLRY3,5.719833
+88880,2013-08-07 10:00:00,BMFBOVESPA:FLRY3,5.744212
+88881,2013-08-08 10:00:00,BMFBOVESPA:FLRY3,5.876989
+88882,2013-08-09 10:00:00,BMFBOVESPA:FLRY3,5.830592
+88883,2013-08-12 10:00:00,BMFBOVESPA:FLRY3,5.79966
+88884,2013-08-13 10:00:00,BMFBOVESPA:FLRY3,5.762542
+88885,2013-08-14 10:00:00,BMFBOVESPA:FLRY3,5.784195
+88886,2013-08-15 10:00:00,BMFBOVESPA:FLRY3,5.876989
+88887,2013-08-16 10:00:00,BMFBOVESPA:FLRY3,5.957411
+88888,2013-08-19 10:00:00,BMFBOVESPA:FLRY3,5.969783
+88889,2013-08-20 10:00:00,BMFBOVESPA:FLRY3,5.941945
+88890,2013-08-21 10:00:00,BMFBOVESPA:FLRY3,5.876989
+88891,2013-08-22 10:00:00,BMFBOVESPA:FLRY3,5.876989
+88892,2013-08-23 10:00:00,BMFBOVESPA:FLRY3,5.876989
+88893,2013-08-26 10:00:00,BMFBOVESPA:FLRY3,5.904827
+88894,2013-08-27 10:00:00,BMFBOVESPA:FLRY3,5.846058
+88895,2013-08-28 10:00:00,BMFBOVESPA:FLRY3,5.722331
+88896,2013-08-29 10:00:00,BMFBOVESPA:FLRY3,5.675934
+88897,2013-08-30 10:00:00,BMFBOVESPA:FLRY3,5.706866
+88898,2013-09-02 10:00:00,BMFBOVESPA:FLRY3,5.638816
+88899,2013-09-03 10:00:00,BMFBOVESPA:FLRY3,5.753263
+88900,2013-09-04 10:00:00,BMFBOVESPA:FLRY3,5.694493
+88901,2013-09-05 10:00:00,BMFBOVESPA:FLRY3,5.660468
+88902,2013-09-06 10:00:00,BMFBOVESPA:FLRY3,5.660468
+88903,2013-09-09 10:00:00,BMFBOVESPA:FLRY3,5.697586
+88904,2013-09-10 10:00:00,BMFBOVESPA:FLRY3,5.706866
+88905,2013-09-11 10:00:00,BMFBOVESPA:FLRY3,5.706866
+88906,2013-09-12 10:00:00,BMFBOVESPA:FLRY3,5.518183
+88907,2013-09-13 10:00:00,BMFBOVESPA:FLRY3,5.555301
+88908,2013-09-16 10:00:00,BMFBOVESPA:FLRY3,5.552208
+88909,2013-09-17 10:00:00,BMFBOVESPA:FLRY3,5.629537
+88910,2013-09-18 10:00:00,BMFBOVESPA:FLRY3,5.63263
+88911,2013-09-19 10:00:00,BMFBOVESPA:FLRY3,5.700679
+88912,2013-09-20 10:00:00,BMFBOVESPA:FLRY3,5.589326
+88913,2013-09-23 10:00:00,BMFBOVESPA:FLRY3,5.583139
+88914,2013-09-24 10:00:00,BMFBOVESPA:FLRY3,5.623351
+88915,2013-09-25 10:00:00,BMFBOVESPA:FLRY3,5.598605
+88916,2013-09-26 10:00:00,BMFBOVESPA:FLRY3,5.604792
+88917,2013-09-27 10:00:00,BMFBOVESPA:FLRY3,5.626444
+88918,2013-09-30 10:00:00,BMFBOVESPA:FLRY3,5.675934
+88919,2013-10-01 10:00:00,BMFBOVESPA:FLRY3,5.576954
+88920,2013-10-02 10:00:00,BMFBOVESPA:FLRY3,5.6914
+88921,2013-10-03 10:00:00,BMFBOVESPA:FLRY3,5.629537
+88922,2013-10-04 10:00:00,BMFBOVESPA:FLRY3,5.561488
+88923,2013-10-07 10:00:00,BMFBOVESPA:FLRY3,5.558394
+88924,2013-10-08 10:00:00,BMFBOVESPA:FLRY3,5.490345
+88925,2013-10-09 10:00:00,BMFBOVESPA:FLRY3,5.505811
+88926,2013-10-10 10:00:00,BMFBOVESPA:FLRY3,5.47488
+88927,2013-10-11 10:00:00,BMFBOVESPA:FLRY3,5.335687
+88928,2013-10-14 10:00:00,BMFBOVESPA:FLRY3,5.320222
+88929,2013-10-15 10:00:00,BMFBOVESPA:FLRY3,5.320222
+88930,2013-10-16 10:00:00,BMFBOVESPA:FLRY3,5.413016
+88931,2013-10-17 10:00:00,BMFBOVESPA:FLRY3,5.341874
+88932,2013-10-18 10:00:00,BMFBOVESPA:FLRY3,5.211961
+88933,2013-10-21 09:00:00,BMFBOVESPA:FLRY3,5.242893
+88934,2013-10-22 09:00:00,BMFBOVESPA:FLRY3,5.196495
+88935,2013-10-23 09:00:00,BMFBOVESPA:FLRY3,5.258359
+88936,2013-10-24 09:00:00,BMFBOVESPA:FLRY3,5.614071
+88937,2013-10-25 09:00:00,BMFBOVESPA:FLRY3,5.771822
+88938,2013-10-28 09:00:00,BMFBOVESPA:FLRY3,5.508904
+88939,2013-10-29 09:00:00,BMFBOVESPA:FLRY3,5.567674
+88940,2013-10-30 09:00:00,BMFBOVESPA:FLRY3,5.459414
+88941,2013-10-31 09:00:00,BMFBOVESPA:FLRY3,5.366619
+88942,2013-11-01 09:00:00,BMFBOVESPA:FLRY3,5.320222
+88943,2013-11-04 09:00:00,BMFBOVESPA:FLRY3,5.378991
+88944,2013-11-05 09:00:00,BMFBOVESPA:FLRY3,5.320222
+88945,2013-11-06 09:00:00,BMFBOVESPA:FLRY3,5.273824
+88946,2013-11-07 09:00:00,BMFBOVESPA:FLRY3,5.291576
+88947,2013-11-08 09:00:00,BMFBOVESPA:FLRY3,5.263546
+88948,2013-11-11 09:00:00,BMFBOVESPA:FLRY3,5.325836
+88949,2013-11-12 09:00:00,BMFBOVESPA:FLRY3,5.481562
+88950,2013-11-13 09:00:00,BMFBOVESPA:FLRY3,5.43173
+88951,2013-11-14 09:00:00,BMFBOVESPA:FLRY3,5.917596
+88952,2013-11-18 09:00:00,BMFBOVESPA:FLRY3,6.007917
+88953,2013-11-19 09:00:00,BMFBOVESPA:FLRY3,5.979886
+88954,2013-11-21 09:00:00,BMFBOVESPA:FLRY3,6.12004
+88955,2013-11-22 09:00:00,BMFBOVESPA:FLRY3,6.229048
+88956,2013-11-25 09:00:00,BMFBOVESPA:FLRY3,6.322483
+88957,2013-11-26 09:00:00,BMFBOVESPA:FLRY3,6.275766
+88958,2013-11-27 09:00:00,BMFBOVESPA:FLRY3,6.166757
+88959,2013-11-28 09:00:00,BMFBOVESPA:FLRY3,6.12004
+88960,2013-11-29 09:00:00,BMFBOVESPA:FLRY3,6.088894
+88961,2013-12-02 09:00:00,BMFBOVESPA:FLRY3,6.088894
+88962,2013-12-03 09:00:00,BMFBOVESPA:FLRY3,6.18233
+88963,2013-12-04 09:00:00,BMFBOVESPA:FLRY3,6.185445
+88964,2013-12-05 09:00:00,BMFBOVESPA:FLRY3,6.207246
+88965,2013-12-06 09:00:00,BMFBOVESPA:FLRY3,6.213476
+88966,2013-12-09 09:00:00,BMFBOVESPA:FLRY3,6.135613
+88967,2013-12-10 09:00:00,BMFBOVESPA:FLRY3,6.1287
+88968,2013-12-11 09:00:00,BMFBOVESPA:FLRY3,6.047194
+88969,2013-12-12 09:00:00,BMFBOVESPA:FLRY3,5.928068
+88970,2013-12-13 09:00:00,BMFBOVESPA:FLRY3,5.956282
+88971,2013-12-16 09:00:00,BMFBOVESPA:FLRY3,5.909258
+88972,2013-12-17 09:00:00,BMFBOVESPA:FLRY3,5.874775
+88973,2013-12-18 09:00:00,BMFBOVESPA:FLRY3,5.918663
+88974,2013-12-19 09:00:00,BMFBOVESPA:FLRY3,5.87791
+88975,2013-12-20 09:00:00,BMFBOVESPA:FLRY3,5.862235
+88976,2013-12-23 09:00:00,BMFBOVESPA:FLRY3,5.768189
+88977,2013-12-26 09:00:00,BMFBOVESPA:FLRY3,5.768189
+88978,2013-12-27 09:00:00,BMFBOVESPA:FLRY3,5.736839
+88979,2013-12-30 09:00:00,BMFBOVESPA:FLRY3,5.768189
+88980,2014-01-02 09:00:00,BMFBOVESPA:FLRY3,5.768189
+88981,2014-01-03 09:00:00,BMFBOVESPA:FLRY3,5.768189
+88982,2014-01-06 09:00:00,BMFBOVESPA:FLRY3,5.830886
+88983,2014-01-07 09:00:00,BMFBOVESPA:FLRY3,5.830886
+88984,2014-01-08 09:00:00,BMFBOVESPA:FLRY3,5.896719
+88985,2014-01-09 09:00:00,BMFBOVESPA:FLRY3,5.818346
+88986,2014-01-10 09:00:00,BMFBOVESPA:FLRY3,5.830886
+88987,2014-01-13 09:00:00,BMFBOVESPA:FLRY3,5.906123
+88988,2014-01-14 09:00:00,BMFBOVESPA:FLRY3,6.050328
+88989,2014-01-15 09:00:00,BMFBOVESPA:FLRY3,5.993901
+88990,2014-01-16 09:00:00,BMFBOVESPA:FLRY3,5.956282
+88991,2014-01-17 09:00:00,BMFBOVESPA:FLRY3,5.956282
+88992,2014-01-20 09:00:00,BMFBOVESPA:FLRY3,5.887314
+88993,2014-01-21 09:00:00,BMFBOVESPA:FLRY3,5.940608
+88994,2014-01-22 09:00:00,BMFBOVESPA:FLRY3,5.924933
+88995,2014-01-23 09:00:00,BMFBOVESPA:FLRY3,5.893584
+88996,2014-01-24 09:00:00,BMFBOVESPA:FLRY3,5.893584
+88997,2014-01-27 09:00:00,BMFBOVESPA:FLRY3,5.802672
+88998,2014-01-28 09:00:00,BMFBOVESPA:FLRY3,5.739974
+88999,2014-01-29 09:00:00,BMFBOVESPA:FLRY3,5.777593
+89000,2014-01-30 09:00:00,BMFBOVESPA:FLRY3,5.780728
+89001,2014-01-31 09:00:00,BMFBOVESPA:FLRY3,5.783863
+89002,2014-02-03 09:00:00,BMFBOVESPA:FLRY3,5.570691
+89003,2014-02-04 09:00:00,BMFBOVESPA:FLRY3,5.652198
+89004,2014-02-05 09:00:00,BMFBOVESPA:FLRY3,5.59577
+89005,2014-02-06 09:00:00,BMFBOVESPA:FLRY3,5.642793
+89006,2014-02-07 09:00:00,BMFBOVESPA:FLRY3,5.674142
+89007,2014-02-10 09:00:00,BMFBOVESPA:FLRY3,5.689816
+89008,2014-02-11 09:00:00,BMFBOVESPA:FLRY3,5.671007
+89009,2014-02-12 09:00:00,BMFBOVESPA:FLRY3,5.627119
+89010,2014-02-13 09:00:00,BMFBOVESPA:FLRY3,5.849696
+89011,2014-02-14 09:00:00,BMFBOVESPA:FLRY3,5.887314
+89012,2014-02-17 10:00:00,BMFBOVESPA:FLRY3,5.921798
+89013,2014-02-18 10:00:00,BMFBOVESPA:FLRY3,5.786998
+89014,2014-02-19 10:00:00,BMFBOVESPA:FLRY3,5.799537
+89015,2014-02-20 10:00:00,BMFBOVESPA:FLRY3,5.721165
+89016,2014-02-21 10:00:00,BMFBOVESPA:FLRY3,5.87164
+89017,2014-02-24 10:00:00,BMFBOVESPA:FLRY3,5.971956
+89018,2014-02-25 10:00:00,BMFBOVESPA:FLRY3,6.175724
+89019,2014-02-26 10:00:00,BMFBOVESPA:FLRY3,6.207072
+89020,2014-02-27 10:00:00,BMFBOVESPA:FLRY3,6.210207
+89021,2014-02-28 10:00:00,BMFBOVESPA:FLRY3,6.26977
+89022,2014-03-05 10:00:00,BMFBOVESPA:FLRY3,6.238421
+89023,2014-03-06 10:00:00,BMFBOVESPA:FLRY3,6.222747
+89024,2014-03-07 10:00:00,BMFBOVESPA:FLRY3,6.13497
+89025,2014-03-10 10:00:00,BMFBOVESPA:FLRY3,6.00017
+89026,2014-03-11 10:00:00,BMFBOVESPA:FLRY3,6.050328
+89027,2014-03-12 10:00:00,BMFBOVESPA:FLRY3,5.990766
+89028,2014-03-13 10:00:00,BMFBOVESPA:FLRY3,5.956282
+89029,2014-03-14 10:00:00,BMFBOVESPA:FLRY3,6.072273
+89030,2014-03-17 10:00:00,BMFBOVESPA:FLRY3,6.059733
+89031,2014-03-18 10:00:00,BMFBOVESPA:FLRY3,6.00644
+89032,2014-03-19 10:00:00,BMFBOVESPA:FLRY3,5.987631
+89033,2014-03-20 10:00:00,BMFBOVESPA:FLRY3,5.956282
+89034,2014-03-21 10:00:00,BMFBOVESPA:FLRY3,5.956282
+89035,2014-03-24 10:00:00,BMFBOVESPA:FLRY3,5.843425
+89036,2014-03-25 10:00:00,BMFBOVESPA:FLRY3,5.893584
+89037,2014-03-26 10:00:00,BMFBOVESPA:FLRY3,5.87164
+89038,2014-03-27 10:00:00,BMFBOVESPA:FLRY3,5.953147
+89039,2014-03-28 10:00:00,BMFBOVESPA:FLRY3,6.01898
+89040,2014-03-31 10:00:00,BMFBOVESPA:FLRY3,6.044059
+89041,2014-04-01 10:00:00,BMFBOVESPA:FLRY3,6.034654
+89042,2014-04-02 10:00:00,BMFBOVESPA:FLRY3,5.987631
+89043,2014-04-03 10:00:00,BMFBOVESPA:FLRY3,5.912394
+89044,2014-04-04 10:00:00,BMFBOVESPA:FLRY3,5.953147
+89045,2014-04-07 10:00:00,BMFBOVESPA:FLRY3,5.87164
+89046,2014-04-08 10:00:00,BMFBOVESPA:FLRY3,5.815212
+89047,2014-04-09 10:00:00,BMFBOVESPA:FLRY3,5.830886
+89048,2014-04-10 10:00:00,BMFBOVESPA:FLRY3,5.846561
+89049,2014-04-11 10:00:00,BMFBOVESPA:FLRY3,5.360653
+89050,2014-04-14 10:00:00,BMFBOVESPA:FLRY3,5.282281
+89051,2014-04-15 10:00:00,BMFBOVESPA:FLRY3,5.294821
+89052,2014-04-16 10:00:00,BMFBOVESPA:FLRY3,5.432756
+89053,2014-04-17 10:00:00,BMFBOVESPA:FLRY3,5.341844
+89054,2014-04-22 10:00:00,BMFBOVESPA:FLRY3,5.313631
+89055,2014-04-23 10:00:00,BMFBOVESPA:FLRY3,5.188234
+89056,2014-04-24 10:00:00,BMFBOVESPA:FLRY3,4.827723
+89057,2014-04-25 10:00:00,BMFBOVESPA:FLRY3,4.852802
+89058,2014-04-28 10:00:00,BMFBOVESPA:FLRY3,4.928039
+89059,2014-04-29 10:00:00,BMFBOVESPA:FLRY3,4.885498
+89060,2014-04-30 10:00:00,BMFBOVESPA:FLRY3,4.888766
+89061,2014-05-02 10:00:00,BMFBOVESPA:FLRY3,4.888766
+89062,2014-05-05 10:00:00,BMFBOVESPA:FLRY3,4.99007
+89063,2014-05-06 10:00:00,BMFBOVESPA:FLRY3,5.00641
+89064,2014-05-07 10:00:00,BMFBOVESPA:FLRY3,5.088107
+89065,2014-05-08 10:00:00,BMFBOVESPA:FLRY3,5.081571
+89066,2014-05-09 10:00:00,BMFBOVESPA:FLRY3,5.11425
+89067,2014-05-12 10:00:00,BMFBOVESPA:FLRY3,5.13059
+89068,2014-05-13 10:00:00,BMFBOVESPA:FLRY3,5.274377
+89069,2014-05-14 10:00:00,BMFBOVESPA:FLRY3,5.261305
+89070,2014-05-15 10:00:00,BMFBOVESPA:FLRY3,5.290717
+89071,2014-05-16 10:00:00,BMFBOVESPA:FLRY3,5.385485
+89072,2014-05-19 10:00:00,BMFBOVESPA:FLRY3,5.421432
+89073,2014-05-20 10:00:00,BMFBOVESPA:FLRY3,5.343003
+89074,2014-05-21 10:00:00,BMFBOVESPA:FLRY3,5.284181
+89075,2014-05-22 10:00:00,BMFBOVESPA:FLRY3,5.460646
+89076,2014-05-23 10:00:00,BMFBOVESPA:FLRY3,5.545612
+89077,2014-05-26 10:00:00,BMFBOVESPA:FLRY3,5.529272
+89078,2014-05-27 10:00:00,BMFBOVESPA:FLRY3,5.512933
+89079,2014-05-28 10:00:00,BMFBOVESPA:FLRY3,5.522737
+89080,2014-05-29 10:00:00,BMFBOVESPA:FLRY3,5.539076
+89081,2014-05-30 10:00:00,BMFBOVESPA:FLRY3,5.594631
+89082,2014-06-02 10:00:00,BMFBOVESPA:FLRY3,5.526005
+89083,2014-06-03 10:00:00,BMFBOVESPA:FLRY3,5.54888
+89084,2014-06-04 10:00:00,BMFBOVESPA:FLRY3,5.519468
+89085,2014-06-05 10:00:00,BMFBOVESPA:FLRY3,5.506397
+89086,2014-06-06 10:00:00,BMFBOVESPA:FLRY3,5.555416
+89087,2014-06-09 10:00:00,BMFBOVESPA:FLRY3,5.473718
+89088,2014-06-10 10:00:00,BMFBOVESPA:FLRY3,5.457379
+89089,2014-06-11 10:00:00,BMFBOVESPA:FLRY3,5.454111
+89090,2014-06-13 10:00:00,BMFBOVESPA:FLRY3,5.457379
+89091,2014-06-16 10:00:00,BMFBOVESPA:FLRY3,5.490057
+89092,2014-06-17 10:00:00,BMFBOVESPA:FLRY3,5.509665
+89093,2014-06-18 10:00:00,BMFBOVESPA:FLRY3,5.575023
+89094,2014-06-20 10:00:00,BMFBOVESPA:FLRY3,5.588095
+89095,2014-06-23 10:00:00,BMFBOVESPA:FLRY3,5.578291
+89096,2014-06-24 10:00:00,BMFBOVESPA:FLRY3,5.555416
+89097,2014-06-25 10:00:00,BMFBOVESPA:FLRY3,5.539076
+89098,2014-06-26 10:00:00,BMFBOVESPA:FLRY3,5.555416
+89099,2014-06-27 10:00:00,BMFBOVESPA:FLRY3,5.539076
+89100,2014-06-30 10:00:00,BMFBOVESPA:FLRY3,5.490057
+89101,2014-07-01 10:00:00,BMFBOVESPA:FLRY3,5.392021
+89102,2014-07-02 10:00:00,BMFBOVESPA:FLRY3,5.339735
+89103,2014-07-03 10:00:00,BMFBOVESPA:FLRY3,5.326663
+89104,2014-07-04 10:00:00,BMFBOVESPA:FLRY3,5.326663
+89105,2014-07-07 10:00:00,BMFBOVESPA:FLRY3,5.293985
+89106,2014-07-08 10:00:00,BMFBOVESPA:FLRY3,5.310324
+89107,2014-07-10 10:00:00,BMFBOVESPA:FLRY3,5.310324
+89108,2014-07-11 10:00:00,BMFBOVESPA:FLRY3,5.261305
+89109,2014-07-14 10:00:00,BMFBOVESPA:FLRY3,5.228626
+89110,2014-07-15 10:00:00,BMFBOVESPA:FLRY3,5.388753
+89111,2014-07-16 10:00:00,BMFBOVESPA:FLRY3,5.4247
+89112,2014-07-17 10:00:00,BMFBOVESPA:FLRY3,5.444307
+89113,2014-07-18 10:00:00,BMFBOVESPA:FLRY3,5.392021
+89114,2014-07-21 10:00:00,BMFBOVESPA:FLRY3,5.395289
+89115,2014-07-22 10:00:00,BMFBOVESPA:FLRY3,5.40836
+89116,2014-07-23 10:00:00,BMFBOVESPA:FLRY3,5.454111
+89117,2014-07-24 10:00:00,BMFBOVESPA:FLRY3,5.40836
+89118,2014-07-25 10:00:00,BMFBOVESPA:FLRY3,5.48679
+89119,2014-07-28 10:00:00,BMFBOVESPA:FLRY3,5.4247
+89120,2014-07-29 10:00:00,BMFBOVESPA:FLRY3,5.378949
+89121,2014-07-30 10:00:00,BMFBOVESPA:FLRY3,5.356074
+89122,2014-07-31 10:00:00,BMFBOVESPA:FLRY3,4.875694
+89123,2014-08-01 10:00:00,BMFBOVESPA:FLRY3,4.898569
+89124,2014-08-04 10:00:00,BMFBOVESPA:FLRY3,4.901837
+89125,2014-08-05 10:00:00,BMFBOVESPA:FLRY3,4.833212
+89126,2014-08-06 10:00:00,BMFBOVESPA:FLRY3,4.682889
+89127,2014-08-07 10:00:00,BMFBOVESPA:FLRY3,4.728639
+89128,2014-08-08 10:00:00,BMFBOVESPA:FLRY3,4.673085
+89129,2014-08-11 10:00:00,BMFBOVESPA:FLRY3,4.673085
+89130,2014-08-12 10:00:00,BMFBOVESPA:FLRY3,4.797265
+89131,2014-08-13 10:00:00,BMFBOVESPA:FLRY3,4.86589
+89132,2014-08-14 10:00:00,BMFBOVESPA:FLRY3,4.885498
+89133,2014-08-15 10:00:00,BMFBOVESPA:FLRY3,4.967195
+89134,2014-08-18 10:00:00,BMFBOVESPA:FLRY3,4.993338
+89135,2014-08-19 10:00:00,BMFBOVESPA:FLRY3,4.976999
+89136,2014-08-20 10:00:00,BMFBOVESPA:FLRY3,4.983535
+89137,2014-08-21 10:00:00,BMFBOVESPA:FLRY3,5.065232
+89138,2014-08-22 10:00:00,BMFBOVESPA:FLRY3,5.097911
+89139,2014-08-25 10:00:00,BMFBOVESPA:FLRY3,5.012946
+89140,2014-08-26 10:00:00,BMFBOVESPA:FLRY3,4.99007
+89141,2014-08-27 10:00:00,BMFBOVESPA:FLRY3,5.016214
+89142,2014-08-28 10:00:00,BMFBOVESPA:FLRY3,5.13059
+89143,2014-08-29 10:00:00,BMFBOVESPA:FLRY3,5.225359
+89144,2014-09-01 10:00:00,BMFBOVESPA:FLRY3,5.228626
+89145,2014-09-02 10:00:00,BMFBOVESPA:FLRY3,5.19268
+89146,2014-09-03 10:00:00,BMFBOVESPA:FLRY3,5.173072
+89147,2014-09-04 10:00:00,BMFBOVESPA:FLRY3,5.032553
+89148,2014-09-05 10:00:00,BMFBOVESPA:FLRY3,5.048892
+89149,2014-09-08 10:00:00,BMFBOVESPA:FLRY3,4.983535
+89150,2014-09-09 10:00:00,BMFBOVESPA:FLRY3,5.048892
+89151,2014-09-10 10:00:00,BMFBOVESPA:FLRY3,5.029285
+89152,2014-09-11 10:00:00,BMFBOVESPA:FLRY3,4.963927
+89153,2014-09-12 10:00:00,BMFBOVESPA:FLRY3,4.829944
+89154,2014-09-15 10:00:00,BMFBOVESPA:FLRY3,4.852819
+89155,2014-09-16 10:00:00,BMFBOVESPA:FLRY3,4.705764
+89156,2014-09-17 10:00:00,BMFBOVESPA:FLRY3,4.660013
+89157,2014-09-18 10:00:00,BMFBOVESPA:FLRY3,4.656745
+89158,2014-09-19 10:00:00,BMFBOVESPA:FLRY3,4.833212
+89159,2014-09-22 10:00:00,BMFBOVESPA:FLRY3,4.787461
+89160,2014-09-23 10:00:00,BMFBOVESPA:FLRY3,4.725371
+89161,2014-09-24 10:00:00,BMFBOVESPA:FLRY3,4.82014
+89162,2014-09-25 10:00:00,BMFBOVESPA:FLRY3,4.761318
+89163,2014-09-26 10:00:00,BMFBOVESPA:FLRY3,4.614263
+89164,2014-09-29 10:00:00,BMFBOVESPA:FLRY3,4.52603
+89165,2014-09-30 10:00:00,BMFBOVESPA:FLRY3,4.624067
+89166,2014-10-01 10:00:00,BMFBOVESPA:FLRY3,4.575048
+89167,2014-10-02 10:00:00,BMFBOVESPA:FLRY3,4.548905
+89168,2014-10-03 10:00:00,BMFBOVESPA:FLRY3,4.50969
+89169,2014-10-06 10:00:00,BMFBOVESPA:FLRY3,4.738443
+89170,2014-10-07 10:00:00,BMFBOVESPA:FLRY3,4.676353
+89171,2014-10-08 10:00:00,BMFBOVESPA:FLRY3,4.578316
+89172,2014-10-09 10:00:00,BMFBOVESPA:FLRY3,4.610995
+89173,2014-10-10 10:00:00,BMFBOVESPA:FLRY3,4.705764
+89174,2014-10-13 10:00:00,BMFBOVESPA:FLRY3,4.676353
+89175,2014-10-14 10:00:00,BMFBOVESPA:FLRY3,4.787461
+89176,2014-10-15 10:00:00,BMFBOVESPA:FLRY3,4.777657
+89177,2014-10-16 10:00:00,BMFBOVESPA:FLRY3,4.728639
+89178,2014-10-17 10:00:00,BMFBOVESPA:FLRY3,4.921445
+89179,2014-10-20 09:00:00,BMFBOVESPA:FLRY3,4.640406
+89180,2014-10-21 09:00:00,BMFBOVESPA:FLRY3,4.378975
+89181,2014-10-22 09:00:00,BMFBOVESPA:FLRY3,4.490083
+89182,2014-10-23 09:00:00,BMFBOVESPA:FLRY3,4.411654
+89183,2014-10-24 09:00:00,BMFBOVESPA:FLRY3,4.411654
+89184,2014-10-27 09:00:00,BMFBOVESPA:FLRY3,4.411654
+89185,2014-10-28 09:00:00,BMFBOVESPA:FLRY3,4.575048
+89186,2014-10-29 09:00:00,BMFBOVESPA:FLRY3,4.542369
+89187,2014-10-30 09:00:00,BMFBOVESPA:FLRY3,4.901837
+89188,2014-10-31 09:00:00,BMFBOVESPA:FLRY3,5.369146
+89189,2014-11-03 09:00:00,BMFBOVESPA:FLRY3,5.261305
+89190,2014-11-04 09:00:00,BMFBOVESPA:FLRY3,5.369146
+89191,2014-11-05 09:00:00,BMFBOVESPA:FLRY3,5.228626
+89192,2014-11-06 09:00:00,BMFBOVESPA:FLRY3,5.212287
+89193,2014-11-07 09:00:00,BMFBOVESPA:FLRY3,5.172946
+89194,2014-11-10 09:00:00,BMFBOVESPA:FLRY3,5.241011
+89195,2014-11-11 09:00:00,BMFBOVESPA:FLRY3,5.254624
+89196,2014-11-12 09:00:00,BMFBOVESPA:FLRY3,5.275044
+89197,2014-11-13 09:00:00,BMFBOVESPA:FLRY3,5.104881
+89198,2014-11-14 09:00:00,BMFBOVESPA:FLRY3,5.15593
+89199,2014-11-17 09:00:00,BMFBOVESPA:FLRY3,5.14572
+89200,2014-11-18 09:00:00,BMFBOVESPA:FLRY3,5.206979
+89201,2014-11-19 09:00:00,BMFBOVESPA:FLRY3,5.295463
+89202,2014-11-21 09:00:00,BMFBOVESPA:FLRY3,5.31248
+89203,2014-11-24 09:00:00,BMFBOVESPA:FLRY3,5.206979
+89204,2014-11-25 09:00:00,BMFBOVESPA:FLRY3,5.172946
+89205,2014-11-26 09:00:00,BMFBOVESPA:FLRY3,5.326093
+89206,2014-11-27 09:00:00,BMFBOVESPA:FLRY3,5.377141
+89207,2014-11-28 09:00:00,BMFBOVESPA:FLRY3,5.42819
+89208,2014-12-01 09:00:00,BMFBOVESPA:FLRY3,5.407771
+89209,2014-12-02 09:00:00,BMFBOVESPA:FLRY3,5.475836
+89210,2014-12-03 09:00:00,BMFBOVESPA:FLRY3,5.390754
+89211,2014-12-04 09:00:00,BMFBOVESPA:FLRY3,5.390754
+89212,2014-12-05 09:00:00,BMFBOVESPA:FLRY3,5.390754
+89213,2014-12-08 09:00:00,BMFBOVESPA:FLRY3,5.404367
+89214,2014-12-09 09:00:00,BMFBOVESPA:FLRY3,5.445206
+89215,2014-12-10 09:00:00,BMFBOVESPA:FLRY3,5.445206
+89216,2014-12-11 09:00:00,BMFBOVESPA:FLRY3,5.411174
+89217,2014-12-12 09:00:00,BMFBOVESPA:FLRY3,5.339706
+89218,2014-12-15 09:00:00,BMFBOVESPA:FLRY3,5.309076
+89219,2014-12-16 09:00:00,BMFBOVESPA:FLRY3,5.309076
+89220,2014-12-17 09:00:00,BMFBOVESPA:FLRY3,5.326093
+89221,2014-12-18 09:00:00,BMFBOVESPA:FLRY3,5.360125
+89222,2014-12-19 09:00:00,BMFBOVESPA:FLRY3,5.309076
+89223,2014-12-22 09:00:00,BMFBOVESPA:FLRY3,5.275044
+89224,2014-12-23 09:00:00,BMFBOVESPA:FLRY3,5.206979
+89225,2014-12-26 09:00:00,BMFBOVESPA:FLRY3,5.261431
+89226,2014-12-29 09:00:00,BMFBOVESPA:FLRY3,5.377141
+89227,2014-12-30 09:00:00,BMFBOVESPA:FLRY3,5.540498
+89228,2015-01-02 09:00:00,BMFBOVESPA:FLRY3,5.445206
+89229,2015-01-05 09:00:00,BMFBOVESPA:FLRY3,5.217188
+89230,2015-01-06 09:00:00,BMFBOVESPA:FLRY3,5.142317
+89231,2015-01-07 09:00:00,BMFBOVESPA:FLRY3,5.104881
+89232,2015-01-08 09:00:00,BMFBOVESPA:FLRY3,5.036816
+89233,2015-01-09 09:00:00,BMFBOVESPA:FLRY3,5.0198
+89234,2015-01-12 09:00:00,BMFBOVESPA:FLRY3,4.968751
+89235,2015-01-13 09:00:00,BMFBOVESPA:FLRY3,4.938122
+89236,2015-01-14 09:00:00,BMFBOVESPA:FLRY3,4.941525
+89237,2015-01-15 09:00:00,BMFBOVESPA:FLRY3,4.972154
+89238,2015-01-16 09:00:00,BMFBOVESPA:FLRY3,4.849637
+89239,2015-01-19 09:00:00,BMFBOVESPA:FLRY3,5.036816
+89240,2015-01-20 09:00:00,BMFBOVESPA:FLRY3,4.761152
+89241,2015-01-21 09:00:00,BMFBOVESPA:FLRY3,4.594393
+89242,2015-01-22 09:00:00,BMFBOVESPA:FLRY3,4.689684
+89243,2015-01-23 09:00:00,BMFBOVESPA:FLRY3,4.7067
+89244,2015-01-26 09:00:00,BMFBOVESPA:FLRY3,4.665861
+89245,2015-01-27 09:00:00,BMFBOVESPA:FLRY3,4.880266
+89246,2015-01-28 09:00:00,BMFBOVESPA:FLRY3,4.679474
+89247,2015-01-29 09:00:00,BMFBOVESPA:FLRY3,4.781572
+89248,2015-01-30 09:00:00,BMFBOVESPA:FLRY3,4.713507
+89249,2015-02-02 09:00:00,BMFBOVESPA:FLRY3,4.880266
+89250,2015-02-03 09:00:00,BMFBOVESPA:FLRY3,4.934718
+89251,2015-02-04 09:00:00,BMFBOVESPA:FLRY3,4.876863
+89252,2015-02-05 09:00:00,BMFBOVESPA:FLRY3,5.012993
+89253,2015-02-06 09:00:00,BMFBOVESPA:FLRY3,4.795185
+89254,2015-02-09 09:00:00,BMFBOVESPA:FLRY3,4.900686
+89255,2015-02-10 09:00:00,BMFBOVESPA:FLRY3,4.801991
+89256,2015-02-11 09:00:00,BMFBOVESPA:FLRY3,4.798588
+89257,2015-02-12 09:00:00,BMFBOVESPA:FLRY3,4.866653
+89258,2015-02-13 09:00:00,BMFBOVESPA:FLRY3,4.88367
+89259,2015-02-18 09:00:00,BMFBOVESPA:FLRY3,4.900686
+89260,2015-02-19 09:00:00,BMFBOVESPA:FLRY3,4.900686
+89261,2015-02-20 09:00:00,BMFBOVESPA:FLRY3,4.682878
+89262,2015-02-23 10:00:00,BMFBOVESPA:FLRY3,4.825814
+89263,2015-02-24 10:00:00,BMFBOVESPA:FLRY3,4.815604
+89264,2015-02-25 10:00:00,BMFBOVESPA:FLRY3,4.815604
+89265,2015-02-26 10:00:00,BMFBOVESPA:FLRY3,4.798588
+89266,2015-02-27 10:00:00,BMFBOVESPA:FLRY3,4.699894
+89267,2015-03-02 10:00:00,BMFBOVESPA:FLRY3,4.686281
+89268,2015-03-03 10:00:00,BMFBOVESPA:FLRY3,4.761152
+89269,2015-03-04 10:00:00,BMFBOVESPA:FLRY3,4.798588
+89270,2015-03-05 10:00:00,BMFBOVESPA:FLRY3,4.696491
+89271,2015-03-06 10:00:00,BMFBOVESPA:FLRY3,4.696491
+89272,2015-03-09 10:00:00,BMFBOVESPA:FLRY3,4.601199
+89273,2015-03-10 10:00:00,BMFBOVESPA:FLRY3,4.747539
+89274,2015-03-11 10:00:00,BMFBOVESPA:FLRY3,4.679474
+89275,2015-03-12 10:00:00,BMFBOVESPA:FLRY3,4.808798
+89276,2015-03-13 10:00:00,BMFBOVESPA:FLRY3,4.866653
+89277,2015-03-16 10:00:00,BMFBOVESPA:FLRY3,4.750943
+89278,2015-03-17 10:00:00,BMFBOVESPA:FLRY3,4.900686
+89279,2015-03-18 10:00:00,BMFBOVESPA:FLRY3,5.043622
+89280,2015-03-19 10:00:00,BMFBOVESPA:FLRY3,4.992574
+89281,2015-03-20 10:00:00,BMFBOVESPA:FLRY3,5.101478
+89282,2015-03-23 10:00:00,BMFBOVESPA:FLRY3,5.142317
+89283,2015-03-24 10:00:00,BMFBOVESPA:FLRY3,5.002783
+89284,2015-03-25 10:00:00,BMFBOVESPA:FLRY3,5.074252
+89285,2015-03-26 10:00:00,BMFBOVESPA:FLRY3,4.965348
+89286,2015-03-27 10:00:00,BMFBOVESPA:FLRY3,4.958541
+89287,2015-03-30 10:00:00,BMFBOVESPA:FLRY3,5.15593
+89288,2015-03-31 10:00:00,BMFBOVESPA:FLRY3,5.445206
+89289,2015-04-01 10:00:00,BMFBOVESPA:FLRY3,5.305673
+89290,2015-04-02 10:00:00,BMFBOVESPA:FLRY3,5.295463
+89291,2015-04-06 10:00:00,BMFBOVESPA:FLRY3,5.309076
+89292,2015-04-07 10:00:00,BMFBOVESPA:FLRY3,5.404367
+89293,2015-04-08 10:00:00,BMFBOVESPA:FLRY3,5.479239
+89294,2015-04-09 10:00:00,BMFBOVESPA:FLRY3,5.615369
+89295,2015-04-10 10:00:00,BMFBOVESPA:FLRY3,5.649402
+89296,2015-04-13 10:00:00,BMFBOVESPA:FLRY3,5.611966
+89297,2015-04-14 10:00:00,BMFBOVESPA:FLRY3,5.581337
+89298,2015-04-15 10:00:00,BMFBOVESPA:FLRY3,5.581337
+89299,2015-04-16 10:00:00,BMFBOVESPA:FLRY3,5.683435
+89300,2015-04-17 10:00:00,BMFBOVESPA:FLRY3,5.734483
+89301,2015-04-20 10:00:00,BMFBOVESPA:FLRY3,5.74129
+89302,2015-04-22 10:00:00,BMFBOVESPA:FLRY3,5.673224
+89303,2015-04-23 10:00:00,BMFBOVESPA:FLRY3,5.785532
+89304,2015-04-24 10:00:00,BMFBOVESPA:FLRY3,5.70045
+89305,2015-04-27 10:00:00,BMFBOVESPA:FLRY3,5.751499
+89306,2015-04-28 10:00:00,BMFBOVESPA:FLRY3,5.785532
+89307,2015-04-29 10:00:00,BMFBOVESPA:FLRY3,5.717466
+89308,2015-04-30 10:00:00,BMFBOVESPA:FLRY3,5.571127
+89309,2015-05-04 10:00:00,BMFBOVESPA:FLRY3,5.819564
+89310,2015-05-05 10:00:00,BMFBOVESPA:FLRY3,5.955695
+89311,2015-05-06 10:00:00,BMFBOVESPA:FLRY3,5.843387
+89312,2015-05-07 10:00:00,BMFBOVESPA:FLRY3,5.938679
+89313,2015-05-08 10:00:00,BMFBOVESPA:FLRY3,6.091825
+89314,2015-05-11 10:00:00,BMFBOVESPA:FLRY3,6.02376
+89315,2015-05-12 10:00:00,BMFBOVESPA:FLRY3,6.074808
+89316,2015-05-13 10:00:00,BMFBOVESPA:FLRY3,6.010147
+89317,2015-05-14 10:00:00,BMFBOVESPA:FLRY3,5.993131
+89318,2015-05-15 10:00:00,BMFBOVESPA:FLRY3,6.125857
+89319,2015-05-18 10:00:00,BMFBOVESPA:FLRY3,6.074808
+89320,2015-05-19 10:00:00,BMFBOVESPA:FLRY3,6.125857
+89321,2015-05-20 10:00:00,BMFBOVESPA:FLRY3,6.071405
+89322,2015-05-21 10:00:00,BMFBOVESPA:FLRY3,6.091825
+89323,2015-05-22 10:00:00,BMFBOVESPA:FLRY3,6.044179
+89324,2015-05-25 10:00:00,BMFBOVESPA:FLRY3,6.050986
+89325,2015-05-26 10:00:00,BMFBOVESPA:FLRY3,6.016953
+89326,2015-05-27 10:00:00,BMFBOVESPA:FLRY3,5.989727
+89327,2015-05-28 10:00:00,BMFBOVESPA:FLRY3,5.880823
+89328,2015-05-29 10:00:00,BMFBOVESPA:FLRY3,5.887629
+89329,2015-06-01 10:00:00,BMFBOVESPA:FLRY3,6.006743
+89330,2015-06-02 10:00:00,BMFBOVESPA:FLRY3,6.040776
+89331,2015-06-03 10:00:00,BMFBOVESPA:FLRY3,6.091825
+89332,2015-06-05 10:00:00,BMFBOVESPA:FLRY3,5.97271
+89333,2015-06-08 10:00:00,BMFBOVESPA:FLRY3,6.074808
+89334,2015-06-09 10:00:00,BMFBOVESPA:FLRY3,6.15989
+89335,2015-06-10 10:00:00,BMFBOVESPA:FLRY3,6.214342
+89336,2015-06-11 10:00:00,BMFBOVESPA:FLRY3,6.193923
+89337,2015-06-12 10:00:00,BMFBOVESPA:FLRY3,6.125857
+89338,2015-06-15 10:00:00,BMFBOVESPA:FLRY3,6.276486
+89339,2015-06-16 10:00:00,BMFBOVESPA:FLRY3,6.406109
+89340,2015-06-17 10:00:00,BMFBOVESPA:FLRY3,6.457276
+89341,2015-06-18 10:00:00,BMFBOVESPA:FLRY3,6.402698
+89342,2015-06-19 10:00:00,BMFBOVESPA:FLRY3,6.07864
+89343,2015-06-22 10:00:00,BMFBOVESPA:FLRY3,6.102518
+89344,2015-06-23 10:00:00,BMFBOVESPA:FLRY3,6.061585
+89345,2015-06-24 10:00:00,BMFBOVESPA:FLRY3,6.020651
+89346,2015-06-25 10:00:00,BMFBOVESPA:FLRY3,5.870561
+89347,2015-06-26 10:00:00,BMFBOVESPA:FLRY3,6.174152
+89348,2015-06-29 10:00:00,BMFBOVESPA:FLRY3,6.225319
+89349,2015-06-30 10:00:00,BMFBOVESPA:FLRY3,6.245786
+89350,2015-07-01 10:00:00,BMFBOVESPA:FLRY3,6.290131
+89351,2015-07-02 10:00:00,BMFBOVESPA:FLRY3,6.344709
+89352,2015-07-03 10:00:00,BMFBOVESPA:FLRY3,6.337886
+89353,2015-07-06 10:00:00,BMFBOVESPA:FLRY3,6.249197
+89354,2015-07-07 10:00:00,BMFBOVESPA:FLRY3,6.269663
+89355,2015-07-08 10:00:00,BMFBOVESPA:FLRY3,6.211674
+89356,2015-07-10 10:00:00,BMFBOVESPA:FLRY3,6.211674
+89357,2015-07-13 10:00:00,BMFBOVESPA:FLRY3,6.170741
+89358,2015-07-14 10:00:00,BMFBOVESPA:FLRY3,6.140041
+89359,2015-07-15 10:00:00,BMFBOVESPA:FLRY3,6.208264
+89360,2015-07-16 10:00:00,BMFBOVESPA:FLRY3,6.249197
+89361,2015-07-17 10:00:00,BMFBOVESPA:FLRY3,6.22873
+89362,2015-07-20 10:00:00,BMFBOVESPA:FLRY3,6.310597
+89363,2015-07-21 10:00:00,BMFBOVESPA:FLRY3,6.252608
+89364,2015-07-22 10:00:00,BMFBOVESPA:FLRY3,6.218497
+89365,2015-07-23 10:00:00,BMFBOVESPA:FLRY3,6.187796
+89366,2015-07-24 10:00:00,BMFBOVESPA:FLRY3,6.140041
+89367,2015-07-27 10:00:00,BMFBOVESPA:FLRY3,6.071818
+89368,2015-07-28 10:00:00,BMFBOVESPA:FLRY3,6.007007
+89369,2015-07-29 10:00:00,BMFBOVESPA:FLRY3,6.003595
+89370,2015-07-30 10:00:00,BMFBOVESPA:FLRY3,6.027473
+89371,2015-07-31 10:00:00,BMFBOVESPA:FLRY3,6.126396
+89372,2015-08-03 10:00:00,BMFBOVESPA:FLRY3,6.177564
+89373,2015-08-04 10:00:00,BMFBOVESPA:FLRY3,6.122985
+89374,2015-08-05 10:00:00,BMFBOVESPA:FLRY3,6.109341
+89375,2015-08-06 10:00:00,BMFBOVESPA:FLRY3,5.996773
+89376,2015-08-07 10:00:00,BMFBOVESPA:FLRY3,6.030884
+89377,2015-08-10 10:00:00,BMFBOVESPA:FLRY3,5.962662
+89378,2015-08-11 10:00:00,BMFBOVESPA:FLRY3,5.945606
+89379,2015-08-12 10:00:00,BMFBOVESPA:FLRY3,5.969484
+89380,2015-08-13 10:00:00,BMFBOVESPA:FLRY3,5.986539
+89381,2015-08-14 10:00:00,BMFBOVESPA:FLRY3,5.969484
+89382,2015-08-17 10:00:00,BMFBOVESPA:FLRY3,6.000184
+89383,2015-08-18 10:00:00,BMFBOVESPA:FLRY3,6.044529
+89384,2015-08-19 10:00:00,BMFBOVESPA:FLRY3,6.082911
+89385,2015-08-20 10:00:00,BMFBOVESPA:FLRY3,6.007602
+89386,2015-08-21 10:00:00,BMFBOVESPA:FLRY3,6.00418
+89387,2015-08-24 10:00:00,BMFBOVESPA:FLRY3,5.904908
+89388,2015-08-25 10:00:00,BMFBOVESPA:FLRY3,5.987064
+89389,2015-08-26 10:00:00,BMFBOVESPA:FLRY3,5.853561
+89390,2015-08-27 10:00:00,BMFBOVESPA:FLRY3,5.767983
+89391,2015-08-28 10:00:00,BMFBOVESPA:FLRY3,5.682405
+89392,2015-08-31 10:00:00,BMFBOVESPA:FLRY3,5.682405
+89393,2015-09-01 10:00:00,BMFBOVESPA:FLRY3,5.57971
+89394,2015-09-02 10:00:00,BMFBOVESPA:FLRY3,5.682405
+89395,2015-09-03 10:00:00,BMFBOVESPA:FLRY3,5.661866
+89396,2015-09-04 10:00:00,BMFBOVESPA:FLRY3,5.405131
+89397,2015-09-08 10:00:00,BMFBOVESPA:FLRY3,5.57971
+89398,2015-09-09 10:00:00,BMFBOVESPA:FLRY3,5.624211
+89399,2015-09-10 10:00:00,BMFBOVESPA:FLRY3,5.904908
+89400,2015-09-11 10:00:00,BMFBOVESPA:FLRY3,5.692674
+89401,2015-09-14 10:00:00,BMFBOVESPA:FLRY3,5.767983
+89402,2015-09-15 10:00:00,BMFBOVESPA:FLRY3,5.788522
+89403,2015-09-16 10:00:00,BMFBOVESPA:FLRY3,5.887793
+89404,2015-09-17 10:00:00,BMFBOVESPA:FLRY3,5.81933
+89405,2015-09-18 10:00:00,BMFBOVESPA:FLRY3,5.750867
+89406,2015-09-21 10:00:00,BMFBOVESPA:FLRY3,5.613942
+89407,2015-09-22 10:00:00,BMFBOVESPA:FLRY3,5.562595
+89408,2015-09-23 10:00:00,BMFBOVESPA:FLRY3,5.545479
+89409,2015-09-24 10:00:00,BMFBOVESPA:FLRY3,5.569441
+89410,2015-09-25 10:00:00,BMFBOVESPA:FLRY3,5.494132
+89411,2015-09-28 10:00:00,BMFBOVESPA:FLRY3,5.425669
+89412,2015-09-29 10:00:00,BMFBOVESPA:FLRY3,5.466747
+89413,2015-09-30 10:00:00,BMFBOVESPA:FLRY3,5.562595
+89414,2015-10-01 10:00:00,BMFBOVESPA:FLRY3,5.57971
+89415,2015-10-02 10:00:00,BMFBOVESPA:FLRY3,5.716636
+89416,2015-10-05 10:00:00,BMFBOVESPA:FLRY3,5.607095
+89417,2015-10-06 10:00:00,BMFBOVESPA:FLRY3,5.511248
+89418,2015-10-07 10:00:00,BMFBOVESPA:FLRY3,5.57971
+89419,2015-10-08 10:00:00,BMFBOVESPA:FLRY3,5.716636
+89420,2015-10-09 10:00:00,BMFBOVESPA:FLRY3,5.562595
+89421,2015-10-13 10:00:00,BMFBOVESPA:FLRY3,5.542056
+89422,2015-10-14 10:00:00,BMFBOVESPA:FLRY3,5.507825
+89423,2015-10-15 10:00:00,BMFBOVESPA:FLRY3,5.500978
+89424,2015-10-16 10:00:00,BMFBOVESPA:FLRY3,5.442785
+89425,2015-10-19 09:00:00,BMFBOVESPA:FLRY3,5.538633
+89426,2015-10-20 09:00:00,BMFBOVESPA:FLRY3,5.651596
+89427,2015-10-21 09:00:00,BMFBOVESPA:FLRY3,5.477016
+89428,2015-10-22 09:00:00,BMFBOVESPA:FLRY3,5.672135
+89429,2015-10-23 09:00:00,BMFBOVESPA:FLRY3,5.487286
+89430,2015-10-26 09:00:00,BMFBOVESPA:FLRY3,5.613942
+89431,2015-10-27 09:00:00,BMFBOVESPA:FLRY3,5.528363
+89432,2015-10-28 09:00:00,BMFBOVESPA:FLRY3,5.53521
+89433,2015-10-29 09:00:00,BMFBOVESPA:FLRY3,5.459901
+89434,2015-10-30 09:00:00,BMFBOVESPA:FLRY3,5.610518
+89435,2015-11-03 09:00:00,BMFBOVESPA:FLRY3,5.648173
+89436,2015-11-04 09:00:00,BMFBOVESPA:FLRY3,5.815907
+89437,2015-11-05 09:00:00,BMFBOVESPA:FLRY3,5.631058
+89438,2015-11-06 09:00:00,BMFBOVESPA:FLRY3,5.603673
+89439,2015-11-09 09:00:00,BMFBOVESPA:FLRY3,5.637903
+89440,2015-11-10 09:00:00,BMFBOVESPA:FLRY3,5.518094
+89441,2015-11-11 09:00:00,BMFBOVESPA:FLRY3,5.545479
+89442,2015-11-12 09:00:00,BMFBOVESPA:FLRY3,5.562595
+89443,2015-11-13 09:00:00,BMFBOVESPA:FLRY3,5.477016
+89444,2015-11-16 09:00:00,BMFBOVESPA:FLRY3,5.48044
+89445,2015-11-17 09:00:00,BMFBOVESPA:FLRY3,5.528363
+89446,2015-11-18 09:00:00,BMFBOVESPA:FLRY3,5.453054
+89447,2015-11-19 09:00:00,BMFBOVESPA:FLRY3,5.57971
+89448,2015-11-23 09:00:00,BMFBOVESPA:FLRY3,5.555749
+89449,2015-11-24 09:00:00,BMFBOVESPA:FLRY3,5.477016
+89450,2015-11-25 09:00:00,BMFBOVESPA:FLRY3,5.477016
+89451,2015-11-26 09:00:00,BMFBOVESPA:FLRY3,5.57971
+89452,2015-11-27 09:00:00,BMFBOVESPA:FLRY3,5.64475
+89453,2015-11-30 09:00:00,BMFBOVESPA:FLRY3,5.548902
+89454,2015-12-01 09:00:00,BMFBOVESPA:FLRY3,5.442785
+89455,2015-12-02 09:00:00,BMFBOVESPA:FLRY3,5.449631
+89456,2015-12-03 09:00:00,BMFBOVESPA:FLRY3,5.477016
+89457,2015-12-04 09:00:00,BMFBOVESPA:FLRY3,5.477016
+89458,2015-12-07 09:00:00,BMFBOVESPA:FLRY3,5.477016
+89459,2015-12-08 09:00:00,BMFBOVESPA:FLRY3,5.4154
+89460,2015-12-09 09:00:00,BMFBOVESPA:FLRY3,5.459901
+89461,2015-12-10 09:00:00,BMFBOVESPA:FLRY3,5.343514
+89462,2015-12-11 09:00:00,BMFBOVESPA:FLRY3,5.288744
+89463,2015-12-14 09:00:00,BMFBOVESPA:FLRY3,5.134703
+89464,2015-12-15 09:00:00,BMFBOVESPA:FLRY3,5.203166
+89465,2015-12-16 09:00:00,BMFBOVESPA:FLRY3,5.288744
+89466,2015-12-17 09:00:00,BMFBOVESPA:FLRY3,5.244243
+89467,2015-12-18 09:00:00,BMFBOVESPA:FLRY3,5.220281
+89468,2015-12-21 09:00:00,BMFBOVESPA:FLRY3,5.06624
+89469,2015-12-22 09:00:00,BMFBOVESPA:FLRY3,5.168934
+89470,2015-12-23 09:00:00,BMFBOVESPA:FLRY3,5.134703
+89471,2015-12-28 09:00:00,BMFBOVESPA:FLRY3,5.117587
+89472,2015-12-29 09:00:00,BMFBOVESPA:FLRY3,5.254513
+89473,2015-12-30 09:00:00,BMFBOVESPA:FLRY3,5.477016
+89474,2016-01-04 09:00:00,BMFBOVESPA:FLRY3,5.220281
+89475,2016-01-05 09:00:00,BMFBOVESPA:FLRY3,5.281898
+89476,2016-01-06 09:00:00,BMFBOVESPA:FLRY3,5.254513
+89477,2016-01-07 09:00:00,BMFBOVESPA:FLRY3,5.261359
+89478,2016-01-08 09:00:00,BMFBOVESPA:FLRY3,5.281898
+89479,2016-01-11 09:00:00,BMFBOVESPA:FLRY3,5.251089
+89480,2016-01-12 09:00:00,BMFBOVESPA:FLRY3,5.141549
+89481,2016-01-13 09:00:00,BMFBOVESPA:FLRY3,5.151819
+89482,2016-01-14 09:00:00,BMFBOVESPA:FLRY3,5.151819
+89483,2016-01-15 09:00:00,BMFBOVESPA:FLRY3,5.134703
+89484,2016-01-18 09:00:00,BMFBOVESPA:FLRY3,5.001201
+89485,2016-01-19 09:00:00,BMFBOVESPA:FLRY3,5.134703
+89486,2016-01-20 09:00:00,BMFBOVESPA:FLRY3,5.06624
+89487,2016-01-21 09:00:00,BMFBOVESPA:FLRY3,4.977239
+89488,2016-01-22 09:00:00,BMFBOVESPA:FLRY3,4.912199
+89489,2016-01-26 09:00:00,BMFBOVESPA:FLRY3,4.816351
+89490,2016-01-27 09:00:00,BMFBOVESPA:FLRY3,4.877968
+89491,2016-01-28 09:00:00,BMFBOVESPA:FLRY3,4.816351
+89492,2016-01-29 09:00:00,BMFBOVESPA:FLRY3,4.997777
+89493,2016-02-01 09:00:00,BMFBOVESPA:FLRY3,5.114164
+89494,2016-02-02 09:00:00,BMFBOVESPA:FLRY3,5.100472
+89495,2016-02-03 09:00:00,BMFBOVESPA:FLRY3,5.032009
+89496,2016-02-04 09:00:00,BMFBOVESPA:FLRY3,4.919045
+89497,2016-02-05 09:00:00,BMFBOVESPA:FLRY3,5.014893
+89498,2016-02-10 09:00:00,BMFBOVESPA:FLRY3,4.936161
+89499,2016-02-11 09:00:00,BMFBOVESPA:FLRY3,4.908776
+89500,2016-02-12 09:00:00,BMFBOVESPA:FLRY3,4.963546
+89501,2016-02-15 09:00:00,BMFBOVESPA:FLRY3,5.13128
+89502,2016-02-16 09:00:00,BMFBOVESPA:FLRY3,5.206589
+89503,2016-02-17 09:00:00,BMFBOVESPA:FLRY3,5.168934
+89504,2016-02-18 09:00:00,BMFBOVESPA:FLRY3,5.17578
+89505,2016-02-19 09:00:00,BMFBOVESPA:FLRY3,5.220281
+89506,2016-02-22 10:00:00,BMFBOVESPA:FLRY3,5.316129
+89507,2016-02-23 10:00:00,BMFBOVESPA:FLRY3,5.309283
+89508,2016-02-24 10:00:00,BMFBOVESPA:FLRY3,5.29559
+89509,2016-02-25 10:00:00,BMFBOVESPA:FLRY3,5.47017
+89510,2016-02-26 10:00:00,BMFBOVESPA:FLRY3,5.466747
+89511,2016-02-29 10:00:00,BMFBOVESPA:FLRY3,5.57971
+89512,2016-03-01 10:00:00,BMFBOVESPA:FLRY3,5.518094
+89513,2016-03-02 10:00:00,BMFBOVESPA:FLRY3,5.836445
+89514,2016-03-03 10:00:00,BMFBOVESPA:FLRY3,5.990487
+89515,2016-03-04 10:00:00,BMFBOVESPA:FLRY3,6.161643
+89516,2016-03-07 10:00:00,BMFBOVESPA:FLRY3,6.178759
+89517,2016-03-08 10:00:00,BMFBOVESPA:FLRY3,6.315685
+89518,2016-03-09 10:00:00,BMFBOVESPA:FLRY3,6.432071
+89519,2016-03-10 10:00:00,BMFBOVESPA:FLRY3,6.657998
+89520,2016-03-11 10:00:00,BMFBOVESPA:FLRY3,6.726461
+89521,2016-03-14 10:00:00,BMFBOVESPA:FLRY3,6.812039
+89522,2016-03-15 10:00:00,BMFBOVESPA:FLRY3,6.760692
+89523,2016-03-16 10:00:00,BMFBOVESPA:FLRY3,6.668267
+89524,2016-03-17 10:00:00,BMFBOVESPA:FLRY3,6.610074
+89525,2016-03-18 10:00:00,BMFBOVESPA:FLRY3,6.657998
+89526,2016-03-21 10:00:00,BMFBOVESPA:FLRY3,6.849694
+89527,2016-03-22 10:00:00,BMFBOVESPA:FLRY3,7.065351
+89528,2016-03-23 10:00:00,BMFBOVESPA:FLRY3,7.188584
+89529,2016-03-24 10:00:00,BMFBOVESPA:FLRY3,7.041389
+89530,2016-03-28 10:00:00,BMFBOVESPA:FLRY3,7.096159
+89531,2016-03-29 10:00:00,BMFBOVESPA:FLRY3,7.08589
+89532,2016-03-30 10:00:00,BMFBOVESPA:FLRY3,7.428204
+89533,2016-03-31 10:00:00,BMFBOVESPA:FLRY3,7.376856
+89534,2016-04-01 10:00:00,BMFBOVESPA:FLRY3,7.198854
+89535,2016-04-04 10:00:00,BMFBOVESPA:FLRY3,7.335779
+89536,2016-04-05 10:00:00,BMFBOVESPA:FLRY3,7.613053
+89537,2016-04-06 10:00:00,BMFBOVESPA:FLRY3,7.496666
+89538,2016-04-07 10:00:00,BMFBOVESPA:FLRY3,7.633591
+89539,2016-04-08 10:00:00,BMFBOVESPA:FLRY3,7.736286
+89540,2016-04-11 10:00:00,BMFBOVESPA:FLRY3,7.542274
+89541,2016-04-12 10:00:00,BMFBOVESPA:FLRY3,7.576714
+89542,2016-04-13 10:00:00,BMFBOVESPA:FLRY3,7.425179
+89543,2016-04-14 10:00:00,BMFBOVESPA:FLRY3,7.301197
+89544,2016-04-15 10:00:00,BMFBOVESPA:FLRY3,7.552606
+89545,2016-04-18 10:00:00,BMFBOVESPA:FLRY3,7.693809
+89546,2016-04-19 10:00:00,BMFBOVESPA:FLRY3,7.983101
+89547,2016-04-20 10:00:00,BMFBOVESPA:FLRY3,7.969325
+89548,2016-04-22 10:00:00,BMFBOVESPA:FLRY3,8.058868
+89549,2016-04-25 10:00:00,BMFBOVESPA:FLRY3,7.869451
+89550,2016-04-26 10:00:00,BMFBOVESPA:FLRY3,7.680032
+89551,2016-04-27 10:00:00,BMFBOVESPA:FLRY3,7.748912
+89552,2016-04-28 10:00:00,BMFBOVESPA:FLRY3,8.093308
+89553,2016-04-29 10:00:00,BMFBOVESPA:FLRY3,8.603014
+89554,2016-05-02 10:00:00,BMFBOVESPA:FLRY3,8.840648
+89555,2016-05-03 10:00:00,BMFBOVESPA:FLRY3,8.568574
+89556,2016-05-04 10:00:00,BMFBOVESPA:FLRY3,8.382601
+89557,2016-05-05 10:00:00,BMFBOVESPA:FLRY3,8.306834
+89558,2016-05-06 10:00:00,BMFBOVESPA:FLRY3,8.320609
+89559,2016-05-09 10:00:00,BMFBOVESPA:FLRY3,8.265506
+89560,2016-05-10 10:00:00,BMFBOVESPA:FLRY3,8.613346
+89561,2016-05-11 10:00:00,BMFBOVESPA:FLRY3,8.609902
+89562,2016-05-12 10:00:00,BMFBOVESPA:FLRY3,8.640898
+89563,2016-05-13 10:00:00,BMFBOVESPA:FLRY3,8.609902
+89564,2016-05-16 10:00:00,BMFBOVESPA:FLRY3,8.757993
+89565,2016-05-17 10:00:00,BMFBOVESPA:FLRY3,8.778656
+89566,2016-05-18 10:00:00,BMFBOVESPA:FLRY3,8.988738
+89567,2016-05-19 10:00:00,BMFBOVESPA:FLRY3,8.919859
+89568,2016-05-20 10:00:00,BMFBOVESPA:FLRY3,9.078281
+89569,2016-05-23 10:00:00,BMFBOVESPA:FLRY3,9.195376
+89570,2016-05-24 10:00:00,BMFBOVESPA:FLRY3,9.126496
+89571,2016-05-25 10:00:00,BMFBOVESPA:FLRY3,9.229815
+89572,2016-05-27 10:00:00,BMFBOVESPA:FLRY3,9.126496
+89573,2016-05-30 10:00:00,BMFBOVESPA:FLRY3,8.902639
+89574,2016-05-31 10:00:00,BMFBOVESPA:FLRY3,8.937079
+89575,2016-06-01 10:00:00,BMFBOVESPA:FLRY3,8.957742
+89576,2016-06-02 10:00:00,BMFBOVESPA:FLRY3,9.057617
+89577,2016-06-03 10:00:00,BMFBOVESPA:FLRY3,9.267699
+89578,2016-06-06 10:00:00,BMFBOVESPA:FLRY3,9.32969
+89579,2016-06-07 10:00:00,BMFBOVESPA:FLRY3,9.384793
+89580,2016-06-08 10:00:00,BMFBOVESPA:FLRY3,9.419233
+89581,2016-06-09 10:00:00,BMFBOVESPA:FLRY3,9.381349
+89582,2016-06-10 10:00:00,BMFBOVESPA:FLRY3,9.281475
+89583,2016-06-13 10:00:00,BMFBOVESPA:FLRY3,9.264255
+89584,2016-06-14 10:00:00,BMFBOVESPA:FLRY3,9.136829
+89585,2016-06-15 10:00:00,BMFBOVESPA:FLRY3,9.109277
+89586,2016-06-16 10:00:00,BMFBOVESPA:FLRY3,9.092057
+89587,2016-06-17 10:00:00,BMFBOVESPA:FLRY3,9.198819
+89588,2016-06-20 10:00:00,BMFBOVESPA:FLRY3,9.040397
+89589,2016-06-21 10:00:00,BMFBOVESPA:FLRY3,9.043841
+89590,2016-06-22 10:00:00,BMFBOVESPA:FLRY3,9.057617
+89591,2016-06-23 10:00:00,BMFBOVESPA:FLRY3,9.154048
+89592,2016-06-24 10:00:00,BMFBOVESPA:FLRY3,9.088612
+89593,2016-06-27 10:00:00,BMFBOVESPA:FLRY3,9.150604
+89594,2016-06-28 10:00:00,BMFBOVESPA:FLRY3,9.264255
+89595,2016-06-29 10:00:00,BMFBOVESPA:FLRY3,9.302138
+89596,2016-06-30 10:00:00,BMFBOVESPA:FLRY3,9.470892
+89597,2016-07-01 10:00:00,BMFBOVESPA:FLRY3,9.160936
+89598,2016-07-04 10:00:00,BMFBOVESPA:FLRY3,9.057617
+89599,2016-07-05 10:00:00,BMFBOVESPA:FLRY3,9.01629
+89600,2016-07-06 10:00:00,BMFBOVESPA:FLRY3,9.030065
+89601,2016-07-07 10:00:00,BMFBOVESPA:FLRY3,8.968074
+89602,2016-07-08 10:00:00,BMFBOVESPA:FLRY3,9.267699
+89603,2016-07-11 10:00:00,BMFBOVESPA:FLRY3,9.598319
+89604,2016-07-12 10:00:00,BMFBOVESPA:FLRY3,10.021926
+89605,2016-07-13 10:00:00,BMFBOVESPA:FLRY3,10.380098
+89606,2016-07-14 10:00:00,BMFBOVESPA:FLRY3,10.583292
+89607,2016-07-15 10:00:00,BMFBOVESPA:FLRY3,10.576404
+89608,2016-07-18 10:00:00,BMFBOVESPA:FLRY3,10.535076
+89609,2016-07-19 10:00:00,BMFBOVESPA:FLRY3,10.796817
+89610,2016-07-20 10:00:00,BMFBOVESPA:FLRY3,10.42487
+89611,2016-07-21 10:00:00,BMFBOVESPA:FLRY3,10.400762
+89612,2016-07-22 10:00:00,BMFBOVESPA:FLRY3,10.452421
+89613,2016-07-25 10:00:00,BMFBOVESPA:FLRY3,10.417982
+89614,2016-07-26 10:00:00,BMFBOVESPA:FLRY3,10.469641
+89615,2016-07-27 10:00:00,BMFBOVESPA:FLRY3,10.55574
+89616,2016-07-28 10:00:00,BMFBOVESPA:FLRY3,10.672835
+89617,2016-07-29 10:00:00,BMFBOVESPA:FLRY3,10.752046
+89618,2016-08-01 10:00:00,BMFBOVESPA:FLRY3,10.762378
+89619,2016-08-02 10:00:00,BMFBOVESPA:FLRY3,10.814037
+89620,2016-08-03 10:00:00,BMFBOVESPA:FLRY3,11.335125
+89621,2016-08-04 10:00:00,BMFBOVESPA:FLRY3,11.650567
+89622,2016-08-05 10:00:00,BMFBOVESPA:FLRY3,11.785756
+89623,2016-08-08 10:00:00,BMFBOVESPA:FLRY3,11.966009
+89624,2016-08-09 10:00:00,BMFBOVESPA:FLRY3,12.271053
+89625,2016-08-10 10:00:00,BMFBOVESPA:FLRY3,12.26412
+89626,2016-08-11 10:00:00,BMFBOVESPA:FLRY3,12.173993
+89627,2016-08-12 10:00:00,BMFBOVESPA:FLRY3,12.416641
+89628,2016-08-15 10:00:00,BMFBOVESPA:FLRY3,12.399309
+89629,2016-08-16 10:00:00,BMFBOVESPA:FLRY3,12.617693
+89630,2016-08-17 10:00:00,BMFBOVESPA:FLRY3,12.732083
+89631,2016-08-18 10:00:00,BMFBOVESPA:FLRY3,13.189647
+89632,2016-08-19 10:00:00,BMFBOVESPA:FLRY3,12.971264
+89633,2016-08-22 10:00:00,BMFBOVESPA:FLRY3,12.929667
+89634,2016-08-23 10:00:00,BMFBOVESPA:FLRY3,12.825676
+89635,2016-08-24 10:00:00,BMFBOVESPA:FLRY3,12.804877
+89636,2016-08-25 10:00:00,BMFBOVESPA:FLRY3,12.912336
+89637,2016-08-26 10:00:00,BMFBOVESPA:FLRY3,13.002462
+89638,2016-08-29 10:00:00,BMFBOVESPA:FLRY3,13.023261
+89639,2016-08-30 10:00:00,BMFBOVESPA:FLRY3,13.252043
+89640,2016-08-31 10:00:00,BMFBOVESPA:FLRY3,13.252043
+89641,2016-09-01 10:00:00,BMFBOVESPA:FLRY3,12.967798
+89642,2016-09-02 10:00:00,BMFBOVESPA:FLRY3,13.172316
+89643,2016-09-05 10:00:00,BMFBOVESPA:FLRY3,13.51549
+89644,2016-09-06 10:00:00,BMFBOVESPA:FLRY3,13.858663
+89645,2016-09-08 10:00:00,BMFBOVESPA:FLRY3,13.726939
+89646,2016-09-09 10:00:00,BMFBOVESPA:FLRY3,13.823999
+89647,2016-09-12 10:00:00,BMFBOVESPA:FLRY3,13.813599
+89648,2016-09-13 10:00:00,BMFBOVESPA:FLRY3,13.796267
+89649,2016-09-14 10:00:00,BMFBOVESPA:FLRY3,13.754671
+89650,2016-09-15 10:00:00,BMFBOVESPA:FLRY3,13.068324
+89651,2016-09-16 10:00:00,BMFBOVESPA:FLRY3,13.123787
+89652,2016-09-19 10:00:00,BMFBOVESPA:FLRY3,13.068324
+89653,2016-09-20 10:00:00,BMFBOVESPA:FLRY3,12.929667
+89654,2016-09-21 10:00:00,BMFBOVESPA:FLRY3,13.345636
+89655,2016-09-22 10:00:00,BMFBOVESPA:FLRY3,13.692276
+89656,2016-09-23 10:00:00,BMFBOVESPA:FLRY3,13.345636
+89657,2016-09-26 10:00:00,BMFBOVESPA:FLRY3,13.283241
+89658,2016-09-27 10:00:00,BMFBOVESPA:FLRY3,13.460028
+89659,2016-09-28 10:00:00,BMFBOVESPA:FLRY3,13.692276
+89660,2016-09-29 10:00:00,BMFBOVESPA:FLRY3,13.394165
+89661,2016-09-30 10:00:00,BMFBOVESPA:FLRY3,13.293639
+89662,2016-10-03 10:00:00,BMFBOVESPA:FLRY3,13.622947
+89663,2016-10-04 10:00:00,BMFBOVESPA:FLRY3,13.622947
+89664,2016-10-05 10:00:00,BMFBOVESPA:FLRY3,13.324837
+89665,2016-10-06 10:00:00,BMFBOVESPA:FLRY3,13.588284
+89666,2016-10-07 10:00:00,BMFBOVESPA:FLRY3,13.380299
+89667,2016-10-10 10:00:00,BMFBOVESPA:FLRY3,13.584817
+89668,2016-10-11 10:00:00,BMFBOVESPA:FLRY3,13.588284
+89669,2016-10-13 10:00:00,BMFBOVESPA:FLRY3,13.869061
+89670,2016-10-14 10:00:00,BMFBOVESPA:FLRY3,13.744272
+89671,2016-10-17 09:00:00,BMFBOVESPA:FLRY3,13.969587
+89672,2016-10-18 09:00:00,BMFBOVESPA:FLRY3,14.038915
+89673,2016-10-19 09:00:00,BMFBOVESPA:FLRY3,13.796267
+89674,2016-10-20 09:00:00,BMFBOVESPA:FLRY3,13.494691
+89675,2016-10-21 09:00:00,BMFBOVESPA:FLRY3,13.668011
+89676,2016-10-24 09:00:00,BMFBOVESPA:FLRY3,13.834398
+89677,2016-10-25 09:00:00,BMFBOVESPA:FLRY3,13.51549
+89678,2016-10-26 09:00:00,BMFBOVESPA:FLRY3,13.446162
+89679,2016-10-27 09:00:00,BMFBOVESPA:FLRY3,13.692276
+89680,2016-10-28 09:00:00,BMFBOVESPA:FLRY3,14.212235
+89681,2016-10-31 09:00:00,BMFBOVESPA:FLRY3,14.645535
+89682,2016-11-01 09:00:00,BMFBOVESPA:FLRY3,14.340492
+89683,2016-11-03 09:00:00,BMFBOVESPA:FLRY3,14.326627
+89684,2016-11-04 09:00:00,BMFBOVESPA:FLRY3,13.695741
+89685,2016-11-07 09:00:00,BMFBOVESPA:FLRY3,13.726939
+89686,2016-11-08 09:00:00,BMFBOVESPA:FLRY3,13.76507
+89687,2016-11-09 09:00:00,BMFBOVESPA:FLRY3,13.692276
+89688,2016-11-10 09:00:00,BMFBOVESPA:FLRY3,13.512023
+89689,2016-11-11 09:00:00,BMFBOVESPA:FLRY3,13.518956
+89690,2016-11-14 09:00:00,BMFBOVESPA:FLRY3,13.588284
+89691,2016-11-16 09:00:00,BMFBOVESPA:FLRY3,13.68881
+89692,2016-11-17 09:00:00,BMFBOVESPA:FLRY3,14.108244
+89693,2016-11-18 09:00:00,BMFBOVESPA:FLRY3,13.709607
+89694,2016-11-21 09:00:00,BMFBOVESPA:FLRY3,13.744272
+89695,2016-11-22 09:00:00,BMFBOVESPA:FLRY3,13.529354
+89696,2016-11-23 09:00:00,BMFBOVESPA:FLRY3,13.376833
+89697,2016-11-24 09:00:00,BMFBOVESPA:FLRY3,13.397632
+89698,2016-11-25 09:00:00,BMFBOVESPA:FLRY3,13.42883
+89699,2016-11-28 09:00:00,BMFBOVESPA:FLRY3,13.397632
+89700,2016-11-29 09:00:00,BMFBOVESPA:FLRY3,13.16885
+89701,2016-11-30 09:00:00,BMFBOVESPA:FLRY3,13.539754
+89702,2016-12-01 09:00:00,BMFBOVESPA:FLRY3,12.808344
+89703,2016-12-02 09:00:00,BMFBOVESPA:FLRY3,12.929667
+89704,2016-12-05 09:00:00,BMFBOVESPA:FLRY3,12.721684
+89705,2016-12-06 09:00:00,BMFBOVESPA:FLRY3,12.895004
+89706,2016-12-07 09:00:00,BMFBOVESPA:FLRY3,12.773679
+89707,2016-12-08 09:00:00,BMFBOVESPA:FLRY3,13.380299
+89708,2016-12-09 09:00:00,BMFBOVESPA:FLRY3,13.865596
+89709,2016-12-12 09:00:00,BMFBOVESPA:FLRY3,13.560552
+89710,2016-12-13 09:00:00,BMFBOVESPA:FLRY3,13.920523
+89711,2016-12-14 09:00:00,BMFBOVESPA:FLRY3,13.543403
+89712,2016-12-15 09:00:00,BMFBOVESPA:FLRY3,13.594662
+89713,2016-12-16 09:00:00,BMFBOVESPA:FLRY3,13.378641
+89714,2016-12-19 09:00:00,BMFBOVESPA:FLRY3,12.953922
+89715,2016-12-20 09:00:00,BMFBOVESPA:FLRY3,12.844081
+89716,2016-12-21 09:00:00,BMFBOVESPA:FLRY3,12.748885
+89717,2016-12-22 09:00:00,BMFBOVESPA:FLRY3,12.774514
+89718,2016-12-23 09:00:00,BMFBOVESPA:FLRY3,12.704949
+89719,2016-12-26 09:00:00,BMFBOVESPA:FLRY3,12.737901
+89720,2016-12-27 09:00:00,BMFBOVESPA:FLRY3,12.686643
+89721,2016-12-28 09:00:00,BMFBOVESPA:FLRY3,12.964906
+89722,2016-12-29 09:00:00,BMFBOVESPA:FLRY3,13.052779
+89723,2017-01-02 09:00:00,BMFBOVESPA:FLRY3,12.704949
+89724,2017-01-03 09:00:00,BMFBOVESPA:FLRY3,12.639044
+89725,2017-01-04 09:00:00,BMFBOVESPA:FLRY3,12.92097
+89726,2017-01-05 09:00:00,BMFBOVESPA:FLRY3,13.180927
+89727,2017-01-06 09:00:00,BMFBOVESPA:FLRY3,13.180927
+89728,2017-01-09 09:00:00,BMFBOVESPA:FLRY3,13.129668
+89729,2017-01-10 09:00:00,BMFBOVESPA:FLRY3,13.111361
+89730,2017-01-11 09:00:00,BMFBOVESPA:FLRY3,13.166281
+89731,2017-01-12 09:00:00,BMFBOVESPA:FLRY3,13.089392
+89732,2017-01-13 09:00:00,BMFBOVESPA:FLRY3,13.107699
+89733,2017-01-16 09:00:00,BMFBOVESPA:FLRY3,13.371318
+89734,2017-01-17 09:00:00,BMFBOVESPA:FLRY3,13.858279
+89735,2017-01-18 09:00:00,BMFBOVESPA:FLRY3,13.843635
+89736,2017-01-19 09:00:00,BMFBOVESPA:FLRY3,13.839973
+89737,2017-01-20 09:00:00,BMFBOVESPA:FLRY3,13.77773
+89738,2017-01-23 09:00:00,BMFBOVESPA:FLRY3,13.719148
+89739,2017-01-24 09:00:00,BMFBOVESPA:FLRY3,14.169497
+89740,2017-01-26 09:00:00,BMFBOVESPA:FLRY3,14.18048
+89741,2017-01-27 09:00:00,BMFBOVESPA:FLRY3,14.04501
+89742,2017-01-30 09:00:00,BMFBOVESPA:FLRY3,13.547064
+89743,2017-01-31 09:00:00,BMFBOVESPA:FLRY3,13.905878
+89744,2017-02-01 09:00:00,BMFBOVESPA:FLRY3,13.810682
+89745,2017-02-02 09:00:00,BMFBOVESPA:FLRY3,13.587339
+89746,2017-02-03 09:00:00,BMFBOVESPA:FLRY3,13.56537
+89747,2017-02-06 09:00:00,BMFBOVESPA:FLRY3,13.898555
+89748,2017-02-07 09:00:00,BMFBOVESPA:FLRY3,13.986428
+89749,2017-02-08 09:00:00,BMFBOVESPA:FLRY3,14.517327
+89750,2017-02-09 09:00:00,BMFBOVESPA:FLRY3,14.832203
+89751,2017-02-10 09:00:00,BMFBOVESPA:FLRY3,14.916416
+89752,2017-02-13 09:00:00,BMFBOVESPA:FLRY3,15.286214
+89753,2017-02-14 09:00:00,BMFBOVESPA:FLRY3,15.286214
+89754,2017-02-15 09:00:00,BMFBOVESPA:FLRY3,15.147081
+89755,2017-02-16 09:00:00,BMFBOVESPA:FLRY3,15.114129
+89756,2017-02-17 09:00:00,BMFBOVESPA:FLRY3,15.106806
+89757,2017-02-20 10:00:00,BMFBOVESPA:FLRY3,15.396054
+89758,2017-02-21 10:00:00,BMFBOVESPA:FLRY3,15.604752
+89759,2017-02-22 10:00:00,BMFBOVESPA:FLRY3,15.670657
+89760,2017-02-23 10:00:00,BMFBOVESPA:FLRY3,15.996519
+89761,2017-02-24 10:00:00,BMFBOVESPA:FLRY3,15.861048
+89762,2017-03-01 10:00:00,BMFBOVESPA:FLRY3,15.94526
+89763,2017-03-02 10:00:00,BMFBOVESPA:FLRY3,15.743885
+89764,2017-03-03 10:00:00,BMFBOVESPA:FLRY3,15.377748
+89765,2017-03-06 10:00:00,BMFBOVESPA:FLRY3,15.377748
+89766,2017-03-07 10:00:00,BMFBOVESPA:FLRY3,15.487588
+89767,2017-03-08 10:00:00,BMFBOVESPA:FLRY3,15.264245
+89768,2017-03-09 10:00:00,BMFBOVESPA:FLRY3,15.150743
+89769,2017-03-10 10:00:00,BMFBOVESPA:FLRY3,14.865155
+89770,2017-03-13 10:00:00,BMFBOVESPA:FLRY3,15.341135
+89771,2017-03-14 10:00:00,BMFBOVESPA:FLRY3,15.271568
+89772,2017-03-15 10:00:00,BMFBOVESPA:FLRY3,15.75009
+89773,2017-03-16 10:00:00,BMFBOVESPA:FLRY3,15.879645
+89774,2017-03-17 10:00:00,BMFBOVESPA:FLRY3,15.679761
+89775,2017-03-20 10:00:00,BMFBOVESPA:FLRY3,15.602029
+89776,2017-03-21 10:00:00,BMFBOVESPA:FLRY3,15.283695
+89777,2017-03-22 10:00:00,BMFBOVESPA:FLRY3,15.516892
+89778,2017-03-23 10:00:00,BMFBOVESPA:FLRY3,15.546505
+89779,2017-03-24 10:00:00,BMFBOVESPA:FLRY3,15.083811
+89780,2017-03-27 10:00:00,BMFBOVESPA:FLRY3,15.34292
+89781,2017-03-28 10:00:00,BMFBOVESPA:FLRY3,15.398442
+89782,2017-03-29 10:00:00,BMFBOVESPA:FLRY3,15.546505
+89783,2017-03-30 10:00:00,BMFBOVESPA:FLRY3,15.602029
+89784,2017-03-31 10:00:00,BMFBOVESPA:FLRY3,15.657551
+89785,2017-04-03 10:00:00,BMFBOVESPA:FLRY3,15.442862
+89786,2017-04-04 10:00:00,BMFBOVESPA:FLRY3,15.546505
+89787,2017-04-05 10:00:00,BMFBOVESPA:FLRY3,15.953675
+89788,2017-04-06 10:00:00,BMFBOVESPA:FLRY3,15.724179
+89789,2017-04-07 10:00:00,BMFBOVESPA:FLRY3,16.157261
+89790,2017-04-10 10:00:00,BMFBOVESPA:FLRY3,16.120245
+89791,2017-04-11 10:00:00,BMFBOVESPA:FLRY3,16.10914
+89792,2017-04-12 10:00:00,BMFBOVESPA:FLRY3,15.927764
+89793,2017-04-13 10:00:00,BMFBOVESPA:FLRY3,15.82042
+89794,2017-04-17 10:00:00,BMFBOVESPA:FLRY3,16.557028
+89795,2017-04-18 10:00:00,BMFBOVESPA:FLRY3,16.575535
+89796,2017-04-19 10:00:00,BMFBOVESPA:FLRY3,16.471892
+89797,2017-04-20 10:00:00,BMFBOVESPA:FLRY3,16.693984
+89798,2017-04-24 10:00:00,BMFBOVESPA:FLRY3,16.664373
+89799,2017-04-25 10:00:00,BMFBOVESPA:FLRY3,17.393579
+89800,2017-04-26 10:00:00,BMFBOVESPA:FLRY3,17.049334
+89801,2017-04-27 10:00:00,BMFBOVESPA:FLRY3,17.497221
+89802,2017-04-28 10:00:00,BMFBOVESPA:FLRY3,19.440534
+89803,2017-05-02 10:00:00,BMFBOVESPA:FLRY3,19.829197
+89804,2017-05-03 10:00:00,BMFBOVESPA:FLRY3,19.943945
+89805,2017-05-04 10:00:00,BMFBOVESPA:FLRY3,20.117917
+89806,2017-05-05 10:00:00,BMFBOVESPA:FLRY3,21.228382
+89807,2017-05-08 10:00:00,BMFBOVESPA:FLRY3,20.913751
+89808,2017-05-09 10:00:00,BMFBOVESPA:FLRY3,21.354235
+89809,2017-05-10 10:00:00,BMFBOVESPA:FLRY3,21.524507
+89810,2017-05-11 10:00:00,BMFBOVESPA:FLRY3,21.617046
+89811,2017-05-12 10:00:00,BMFBOVESPA:FLRY3,21.691075
+89812,2017-05-15 10:00:00,BMFBOVESPA:FLRY3,21.60594
+89813,2017-05-16 10:00:00,BMFBOVESPA:FLRY3,21.576328
+89814,2017-05-17 10:00:00,BMFBOVESPA:FLRY3,21.413459
+89815,2017-05-18 10:00:00,BMFBOVESPA:FLRY3,20.750883
+89816,2017-05-19 10:00:00,BMFBOVESPA:FLRY3,21.17286
+89817,2017-05-22 10:00:00,BMFBOVESPA:FLRY3,20.136426
+89818,2017-05-23 10:00:00,BMFBOVESPA:FLRY3,21.431968
+89819,2017-05-24 10:00:00,BMFBOVESPA:FLRY3,21.254293
+89820,2017-05-25 10:00:00,BMFBOVESPA:FLRY3,21.239488
+89821,2017-05-26 10:00:00,BMFBOVESPA:FLRY3,21.550418
+89822,2017-05-29 10:00:00,BMFBOVESPA:FLRY3,21.424565
+89823,2017-05-30 10:00:00,BMFBOVESPA:FLRY3,21.195068
+89824,2017-05-31 10:00:00,BMFBOVESPA:FLRY3,21.013693
+89825,2017-06-01 10:00:00,BMFBOVESPA:FLRY3,21.158053
+89826,2017-06-02 10:00:00,BMFBOVESPA:FLRY3,21.435669
+89827,2017-06-05 10:00:00,BMFBOVESPA:FLRY3,21.213577
+89828,2017-06-06 10:00:00,BMFBOVESPA:FLRY3,21.539312
+89829,2017-06-07 10:00:00,BMFBOVESPA:FLRY3,21.543015
+89830,2017-06-08 10:00:00,BMFBOVESPA:FLRY3,21.468983
+89831,2017-06-09 10:00:00,BMFBOVESPA:FLRY3,21.246891
+89832,2017-06-12 10:00:00,BMFBOVESPA:FLRY3,20.932258
+89833,2017-06-13 10:00:00,BMFBOVESPA:FLRY3,20.898944
+89834,2017-06-14 10:00:00,BMFBOVESPA:FLRY3,20.891541
+89835,2017-06-16 10:00:00,BMFBOVESPA:FLRY3,21.17286
+89836,2017-06-19 10:00:00,BMFBOVESPA:FLRY3,21.283906
+89837,2017-06-20 10:00:00,BMFBOVESPA:FLRY3,21.228382
+89838,2017-06-21 10:00:00,BMFBOVESPA:FLRY3,20.610224
+89839,2017-06-22 10:00:00,BMFBOVESPA:FLRY3,20.136426
+89840,2017-06-23 10:00:00,BMFBOVESPA:FLRY3,20.080902
+89841,2017-06-26 10:00:00,BMFBOVESPA:FLRY3,20.180844
+89842,2017-06-27 10:00:00,BMFBOVESPA:FLRY3,20.151231
+89843,2017-06-28 10:00:00,BMFBOVESPA:FLRY3,19.803286
+89844,2017-06-29 10:00:00,BMFBOVESPA:FLRY3,19.69224
+89845,2017-06-30 10:00:00,BMFBOVESPA:FLRY3,19.840301
+89846,2017-07-03 10:00:00,BMFBOVESPA:FLRY3,19.433131
+89847,2017-07-04 10:00:00,BMFBOVESPA:FLRY3,19.062976
+89848,2017-07-05 10:00:00,BMFBOVESPA:FLRY3,19.529371
+89849,2017-07-06 10:00:00,BMFBOVESPA:FLRY3,19.618209
+89850,2017-07-07 10:00:00,BMFBOVESPA:FLRY3,19.921736
+89851,2017-07-10 10:00:00,BMFBOVESPA:FLRY3,20.247472
+89852,2017-07-11 10:00:00,BMFBOVESPA:FLRY3,20.43255
+89853,2017-07-12 10:00:00,BMFBOVESPA:FLRY3,21.047007
+89854,2017-07-13 10:00:00,BMFBOVESPA:FLRY3,21.468983
+89855,2017-07-14 10:00:00,BMFBOVESPA:FLRY3,21.46158
+89856,2017-07-17 10:00:00,BMFBOVESPA:FLRY3,21.624448
+89857,2017-07-18 10:00:00,BMFBOVESPA:FLRY3,21.535611
+89858,2017-07-19 10:00:00,BMFBOVESPA:FLRY3,21.43937
+89859,2017-07-20 10:00:00,BMFBOVESPA:FLRY3,21.654061
+89860,2017-07-21 10:00:00,BMFBOVESPA:FLRY3,22.098247
+89861,2017-07-24 10:00:00,BMFBOVESPA:FLRY3,22.06123
+89862,2017-07-25 10:00:00,BMFBOVESPA:FLRY3,22.209293
+89863,2017-07-26 10:00:00,BMFBOVESPA:FLRY3,22.172278
+89864,2017-07-27 10:00:00,BMFBOVESPA:FLRY3,21.89096
+89865,2017-07-28 10:00:00,BMFBOVESPA:FLRY3,21.839138
+89866,2017-07-31 10:00:00,BMFBOVESPA:FLRY3,22.231503
+89867,2017-08-01 10:00:00,BMFBOVESPA:FLRY3,21.728092
+89868,2017-08-02 10:00:00,BMFBOVESPA:FLRY3,21.860134
+89869,2017-08-03 10:00:00,BMFBOVESPA:FLRY3,21.793079
+89870,2017-08-04 10:00:00,BMFBOVESPA:FLRY3,21.4578
+89871,2017-08-07 10:00:00,BMFBOVESPA:FLRY3,21.860134
+89872,2017-08-08 10:00:00,BMFBOVESPA:FLRY3,21.845233
+89873,2017-08-09 10:00:00,BMFBOVESPA:FLRY3,21.711121
+89874,2017-08-10 10:00:00,BMFBOVESPA:FLRY3,21.606813
+89875,2017-08-11 10:00:00,BMFBOVESPA:FLRY3,21.733474
+89876,2017-08-14 10:00:00,BMFBOVESPA:FLRY3,22.329523
+89877,2017-08-15 10:00:00,BMFBOVESPA:FLRY3,21.755826
+89878,2017-08-16 10:00:00,BMFBOVESPA:FLRY3,22.16561
+89879,2017-08-17 10:00:00,BMFBOVESPA:FLRY3,21.860134
+89880,2017-08-18 10:00:00,BMFBOVESPA:FLRY3,21.837782
+89881,2017-08-21 10:00:00,BMFBOVESPA:FLRY3,21.048016
+89882,2017-08-22 10:00:00,BMFBOVESPA:FLRY3,20.936257
+89883,2017-08-23 10:00:00,BMFBOVESPA:FLRY3,21.726023
+89884,2017-08-24 10:00:00,BMFBOVESPA:FLRY3,21.979344
+89885,2017-08-25 10:00:00,BMFBOVESPA:FLRY3,21.867585
+89886,2017-08-28 10:00:00,BMFBOVESPA:FLRY3,21.830331
+89887,2017-08-29 10:00:00,BMFBOVESPA:FLRY3,22.202862
+89888,2017-08-30 10:00:00,BMFBOVESPA:FLRY3,22.649901
+89889,2017-08-31 10:00:00,BMFBOVESPA:FLRY3,23.618483
+89890,2017-09-01 10:00:00,BMFBOVESPA:FLRY3,22.940476
+89891,2017-09-04 10:00:00,BMFBOVESPA:FLRY3,22.910672
+89892,2017-09-05 10:00:00,BMFBOVESPA:FLRY3,22.985179
+89893,2017-09-06 10:00:00,BMFBOVESPA:FLRY3,22.649901
+89894,2017-09-08 10:00:00,BMFBOVESPA:FLRY3,23.059686
+89895,2017-09-11 10:00:00,BMFBOVESPA:FLRY3,22.76911
+89896,2017-09-12 10:00:00,BMFBOVESPA:FLRY3,22.761659
+89897,2017-09-13 10:00:00,BMFBOVESPA:FLRY3,22.336974
+89898,2017-09-14 10:00:00,BMFBOVESPA:FLRY3,22.269918
+89899,2017-09-15 10:00:00,BMFBOVESPA:FLRY3,21.480152
+89900,2017-09-18 10:00:00,BMFBOVESPA:FLRY3,21.390744
+89901,2017-09-19 10:00:00,BMFBOVESPA:FLRY3,21.048016
+89902,2017-09-20 10:00:00,BMFBOVESPA:FLRY3,21.681319
+89903,2017-09-21 10:00:00,BMFBOVESPA:FLRY3,22.173061
+89904,2017-09-22 10:00:00,BMFBOVESPA:FLRY3,22.217764
+89905,2017-09-25 10:00:00,BMFBOVESPA:FLRY3,21.480152
+89906,2017-09-26 10:00:00,BMFBOVESPA:FLRY3,21.889936
+89907,2017-09-27 10:00:00,BMFBOVESPA:FLRY3,21.897387
+89908,2017-09-28 10:00:00,BMFBOVESPA:FLRY3,21.778177
+89909,2017-09-29 10:00:00,BMFBOVESPA:FLRY3,21.956992
+89910,2017-10-02 10:00:00,BMFBOVESPA:FLRY3,21.673869
+89911,2017-10-03 10:00:00,BMFBOVESPA:FLRY3,21.644065
+89912,2017-10-04 10:00:00,BMFBOVESPA:FLRY3,21.606813
+89913,2017-10-05 10:00:00,BMFBOVESPA:FLRY3,21.994246
+89914,2017-10-06 10:00:00,BMFBOVESPA:FLRY3,22.16561
+89915,2017-10-09 10:00:00,BMFBOVESPA:FLRY3,22.150709
+89916,2017-10-10 10:00:00,BMFBOVESPA:FLRY3,22.038949
+89917,2017-10-11 10:00:00,BMFBOVESPA:FLRY3,22.150709
+89918,2017-10-13 10:00:00,BMFBOVESPA:FLRY3,23.059686
+89919,2017-10-16 09:00:00,BMFBOVESPA:FLRY3,22.75421
+89920,2017-10-17 09:00:00,BMFBOVESPA:FLRY3,22.649901
+89921,2017-10-18 09:00:00,BMFBOVESPA:FLRY3,22.947925
+89922,2017-10-19 09:00:00,BMFBOVESPA:FLRY3,22.87342
+89923,2017-10-20 09:00:00,BMFBOVESPA:FLRY3,23.320456
+89924,2017-10-23 09:00:00,BMFBOVESPA:FLRY3,23.380061
+89925,2017-10-24 09:00:00,BMFBOVESPA:FLRY3,22.903222
+89926,2017-10-25 09:00:00,BMFBOVESPA:FLRY3,22.865969
+89927,2017-10-26 09:00:00,BMFBOVESPA:FLRY3,22.530691
+89928,2017-10-27 09:00:00,BMFBOVESPA:FLRY3,21.524855
+89929,2017-10-30 09:00:00,BMFBOVESPA:FLRY3,21.234282
+89930,2017-10-31 09:00:00,BMFBOVESPA:FLRY3,21.517405
+89931,2017-11-01 09:00:00,BMFBOVESPA:FLRY3,21.614264
+89932,2017-11-03 09:00:00,BMFBOVESPA:FLRY3,21.308788
+89933,2017-11-06 09:00:00,BMFBOVESPA:FLRY3,21.204479
+89934,2017-11-07 09:00:00,BMFBOVESPA:FLRY3,20.727639
+89935,2017-11-08 09:00:00,BMFBOVESPA:FLRY3,21.048016
+89936,2017-11-09 09:00:00,BMFBOVESPA:FLRY3,20.630782
+89937,2017-11-10 09:00:00,BMFBOVESPA:FLRY3,20.235898
+89938,2017-11-13 09:00:00,BMFBOVESPA:FLRY3,20.422164
+89939,2017-11-14 09:00:00,BMFBOVESPA:FLRY3,20.317855
+89940,2017-11-16 09:00:00,BMFBOVESPA:FLRY3,20.466867
+89941,2017-11-17 09:00:00,BMFBOVESPA:FLRY3,20.317855
+89942,2017-11-21 09:00:00,BMFBOVESPA:FLRY3,20.608429
+89943,2017-11-22 09:00:00,BMFBOVESPA:FLRY3,20.057083
+89944,2017-11-23 09:00:00,BMFBOVESPA:FLRY3,20.079436
+89945,2017-11-24 09:00:00,BMFBOVESPA:FLRY3,19.572792
+89946,2017-11-27 09:00:00,BMFBOVESPA:FLRY3,19.781409
+89947,2017-11-28 09:00:00,BMFBOVESPA:FLRY3,20.243349
+89948,2017-11-29 09:00:00,BMFBOVESPA:FLRY3,19.855916
+89949,2017-11-30 09:00:00,BMFBOVESPA:FLRY3,19.54299
+89950,2017-12-01 09:00:00,BMFBOVESPA:FLRY3,19.848465
+89951,2017-12-04 09:00:00,BMFBOVESPA:FLRY3,19.721804
+89952,2017-12-05 09:00:00,BMFBOVESPA:FLRY3,19.341822
+89953,2017-12-06 09:00:00,BMFBOVESPA:FLRY3,18.887335
+89954,2017-12-07 09:00:00,BMFBOVESPA:FLRY3,19.021447
+89955,2017-12-08 09:00:00,BMFBOVESPA:FLRY3,19.855916
+89956,2017-12-11 09:00:00,BMFBOVESPA:FLRY3,19.967675
+89957,2017-12-12 09:00:00,BMFBOVESPA:FLRY3,20.191194
+89958,2017-12-13 09:00:00,BMFBOVESPA:FLRY3,20.191194
+89959,2017-12-14 09:00:00,BMFBOVESPA:FLRY3,20.548824
+89960,2017-12-15 09:00:00,BMFBOVESPA:FLRY3,20.61588
+89961,2017-12-18 09:00:00,BMFBOVESPA:FLRY3,20.586077
+89962,2017-12-19 09:00:00,BMFBOVESPA:FLRY3,20.660584
+89963,2017-12-20 09:00:00,BMFBOVESPA:FLRY3,20.899003
+89964,2017-12-21 09:00:00,BMFBOVESPA:FLRY3,21.211929
+89965,2017-12-22 09:00:00,BMFBOVESPA:FLRY3,21.122522
+89966,2017-12-26 09:00:00,BMFBOVESPA:FLRY3,21.010764
+89967,2017-12-27 09:00:00,BMFBOVESPA:FLRY3,21.4578
+89968,2017-12-28 09:00:00,BMFBOVESPA:FLRY3,22.061302
+89969,2018-01-02 09:00:00,BMFBOVESPA:FLRY3,22.128358
+89970,2018-01-03 09:00:00,BMFBOVESPA:FLRY3,21.695299
+89971,2018-01-04 09:00:00,BMFBOVESPA:FLRY3,21.261243
+89972,2018-01-05 09:00:00,BMFBOVESPA:FLRY3,21.568076
+89973,2018-01-08 09:00:00,BMFBOVESPA:FLRY3,21.006797
+89974,2018-01-09 09:00:00,BMFBOVESPA:FLRY3,20.400616
+89975,2018-01-10 09:00:00,BMFBOVESPA:FLRY3,21.066667
+89976,2018-01-11 09:00:00,BMFBOVESPA:FLRY3,20.640095
+89977,2018-01-12 09:00:00,BMFBOVESPA:FLRY3,20.512872
+89978,2018-01-15 09:00:00,BMFBOVESPA:FLRY3,20.84964
+89979,2018-01-16 09:00:00,BMFBOVESPA:FLRY3,20.7299
+89980,2018-01-17 09:00:00,BMFBOVESPA:FLRY3,20.84964
+89981,2018-01-18 09:00:00,BMFBOVESPA:FLRY3,20.797254
+89982,2018-01-19 09:00:00,BMFBOVESPA:FLRY3,20.782285
+89983,2018-01-22 09:00:00,BMFBOVESPA:FLRY3,20.565258
+89984,2018-01-23 09:00:00,BMFBOVESPA:FLRY3,20.018946
+89985,2018-01-24 09:00:00,BMFBOVESPA:FLRY3,21.141504
+89986,2018-01-26 09:00:00,BMFBOVESPA:FLRY3,21.403434
+89987,2018-01-29 09:00:00,BMFBOVESPA:FLRY3,21.410919
+89988,2018-01-30 09:00:00,BMFBOVESPA:FLRY3,21.927294
+89989,2018-01-31 09:00:00,BMFBOVESPA:FLRY3,22.451155
+89990,2018-02-01 09:00:00,BMFBOVESPA:FLRY3,22.18174
+89991,2018-02-02 09:00:00,BMFBOVESPA:FLRY3,22.091936
+89992,2018-02-05 09:00:00,BMFBOVESPA:FLRY3,21.051699
+89993,2018-02-06 09:00:00,BMFBOVESPA:FLRY3,20.939444
+89994,2018-02-07 09:00:00,BMFBOVESPA:FLRY3,21.029248
+89995,2018-02-08 09:00:00,BMFBOVESPA:FLRY3,21.13402
+89996,2018-02-09 09:00:00,BMFBOVESPA:FLRY3,21.216341
+89997,2018-02-14 09:00:00,BMFBOVESPA:FLRY3,22.091936
+89998,2018-02-15 09:00:00,BMFBOVESPA:FLRY3,21.867424
+89999,2018-02-16 09:00:00,BMFBOVESPA:FLRY3,21.680331
+90000,2018-02-19 10:00:00,BMFBOVESPA:FLRY3,21.298661
+90001,2018-02-20 10:00:00,BMFBOVESPA:FLRY3,21.246275
+90002,2018-02-21 10:00:00,BMFBOVESPA:FLRY3,21.231309
+90003,2018-02-22 10:00:00,BMFBOVESPA:FLRY3,21.306145
+90004,2018-02-23 10:00:00,BMFBOVESPA:FLRY3,21.478272
+90005,2018-02-26 10:00:00,BMFBOVESPA:FLRY3,21.006797
+90006,2018-02-27 10:00:00,BMFBOVESPA:FLRY3,20.438034
+90007,2018-02-28 10:00:00,BMFBOVESPA:FLRY3,20.303327
+90008,2018-03-01 10:00:00,BMFBOVESPA:FLRY3,20.438034
+90009,2018-03-02 10:00:00,BMFBOVESPA:FLRY3,21.328597
+90010,2018-03-05 10:00:00,BMFBOVESPA:FLRY3,21.627946
+90011,2018-03-06 10:00:00,BMFBOVESPA:FLRY3,21.366015
+90012,2018-03-07 10:00:00,BMFBOVESPA:FLRY3,22.030485
+90013,2018-03-08 10:00:00,BMFBOVESPA:FLRY3,22.175976
+90014,2018-03-09 10:00:00,BMFBOVESPA:FLRY3,22.007513
+90015,2018-03-12 10:00:00,BMFBOVESPA:FLRY3,21.907966
+90016,2018-03-13 10:00:00,BMFBOVESPA:FLRY3,21.410231
+90017,2018-03-14 10:00:00,BMFBOVESPA:FLRY3,20.797635
+90018,2018-03-15 10:00:00,BMFBOVESPA:FLRY3,20.889526
+90019,2018-03-16 10:00:00,BMFBOVESPA:FLRY3,21.042674
+90020,2018-03-19 10:00:00,BMFBOVESPA:FLRY3,21.035016
+90021,2018-03-20 10:00:00,BMFBOVESPA:FLRY3,20.629172
+90022,2018-03-21 10:00:00,BMFBOVESPA:FLRY3,20.828266
+90023,2018-03-22 10:00:00,BMFBOVESPA:FLRY3,21.303027
+90024,2018-03-23 10:00:00,BMFBOVESPA:FLRY3,20.989072
+90025,2018-03-26 10:00:00,BMFBOVESPA:FLRY3,21.096275
+90026,2018-03-27 10:00:00,BMFBOVESPA:FLRY3,20.751691
+90027,2018-03-28 10:00:00,BMFBOVESPA:FLRY3,20.368818
+90028,2018-03-29 10:00:00,BMFBOVESPA:FLRY3,20.78232
+90029,2018-04-02 10:00:00,BMFBOVESPA:FLRY3,20.407105
+90030,2018-04-03 10:00:00,BMFBOVESPA:FLRY3,20.200353
+90031,2018-04-04 10:00:00,BMFBOVESPA:FLRY3,19.985946
+90032,2018-04-05 10:00:00,BMFBOVESPA:FLRY3,19.993604
+90033,2018-04-06 10:00:00,BMFBOVESPA:FLRY3,19.940002
+90034,2018-04-09 10:00:00,BMFBOVESPA:FLRY3,19.817481
+90035,2018-04-10 10:00:00,BMFBOVESPA:FLRY3,20.108465
+90036,2018-04-11 10:00:00,BMFBOVESPA:FLRY3,20.682774
+90037,2018-04-12 10:00:00,BMFBOVESPA:FLRY3,20.904839
+90038,2018-04-13 10:00:00,BMFBOVESPA:FLRY3,20.583226
+90039,2018-04-16 10:00:00,BMFBOVESPA:FLRY3,20.070177
+90040,2018-04-17 10:00:00,BMFBOVESPA:FLRY3,20.146751
+90041,2018-04-18 10:00:00,BMFBOVESPA:FLRY3,20.407105
+90042,2018-04-19 10:00:00,BMFBOVESPA:FLRY3,20.897183
+90043,2018-04-20 10:00:00,BMFBOVESPA:FLRY3,20.904839
+90044,2018-04-23 10:00:00,BMFBOVESPA:FLRY3,20.445393
+90045,2018-04-24 10:00:00,BMFBOVESPA:FLRY3,20.253957
+90046,2018-04-25 10:00:00,BMFBOVESPA:FLRY3,20.407105
+90047,2018-04-26 10:00:00,BMFBOVESPA:FLRY3,20.820608
+90048,2018-04-27 10:00:00,BMFBOVESPA:FLRY3,20.338188
+90049,2018-04-30 10:00:00,BMFBOVESPA:FLRY3,19.993604
+90050,2018-05-02 10:00:00,BMFBOVESPA:FLRY3,19.740908
+90051,2018-05-03 10:00:00,BMFBOVESPA:FLRY3,19.587758
+90052,2018-05-04 10:00:00,BMFBOVESPA:FLRY3,20.361161
+90053,2018-05-07 10:00:00,BMFBOVESPA:FLRY3,20.116122
+90054,2018-05-08 10:00:00,BMFBOVESPA:FLRY3,20.292244
+90055,2018-05-09 10:00:00,BMFBOVESPA:FLRY3,20.675116
+90056,2018-05-10 10:00:00,BMFBOVESPA:FLRY3,20.797635
+90057,2018-05-11 10:00:00,BMFBOVESPA:FLRY3,20.33053
+90058,2018-05-14 10:00:00,BMFBOVESPA:FLRY3,19.373349
+90059,2018-05-15 10:00:00,BMFBOVESPA:FLRY3,19.296776
+90060,2018-05-16 10:00:00,BMFBOVESPA:FLRY3,19.511184
+90061,2018-05-17 10:00:00,BMFBOVESPA:FLRY3,18.913903
+90062,2018-05-18 10:00:00,BMFBOVESPA:FLRY3,18.906246
+90063,2018-05-21 10:00:00,BMFBOVESPA:FLRY3,18.883273
+90064,2018-05-22 10:00:00,BMFBOVESPA:FLRY3,19.526499
+90065,2018-05-23 10:00:00,BMFBOVESPA:FLRY3,18.95219
+90066,2018-05-24 10:00:00,BMFBOVESPA:FLRY3,19.296776
+90067,2018-05-25 10:00:00,BMFBOVESPA:FLRY3,19.204886
+90068,2018-05-28 10:00:00,BMFBOVESPA:FLRY3,18.270677
+90069,2018-05-29 10:00:00,BMFBOVESPA:FLRY3,18.125185
+90070,2018-05-30 10:00:00,BMFBOVESPA:FLRY3,18.822013
+90071,2018-06-01 10:00:00,BMFBOVESPA:FLRY3,19.495868
+90072,2018-06-04 10:00:00,BMFBOVESPA:FLRY3,19.564785
+90073,2018-06-05 10:00:00,BMFBOVESPA:FLRY3,19.220201
+90074,2018-06-06 10:00:00,BMFBOVESPA:FLRY3,18.569317
+90075,2018-06-07 10:00:00,BMFBOVESPA:FLRY3,18.377881
+90076,2018-06-08 10:00:00,BMFBOVESPA:FLRY3,18.408512
+90077,2018-06-11 10:00:00,BMFBOVESPA:FLRY3,18.699494
+90078,2018-06-12 10:00:00,BMFBOVESPA:FLRY3,18.975163
+90079,2018-06-13 10:00:00,BMFBOVESPA:FLRY3,19.036423
+90080,2018-06-14 10:00:00,BMFBOVESPA:FLRY3,18.822013
+90081,2018-06-15 10:00:00,BMFBOVESPA:FLRY3,18.324279
+90082,2018-06-18 10:00:00,BMFBOVESPA:FLRY3,18.178787
+90083,2018-06-19 10:00:00,BMFBOVESPA:FLRY3,19.135969
+90084,2018-06-20 10:00:00,BMFBOVESPA:FLRY3,18.684179
+90085,2018-06-21 10:00:00,BMFBOVESPA:FLRY3,18.186445
+90086,2018-06-22 10:00:00,BMFBOVESPA:FLRY3,18.576975
+90087,2018-06-25 10:00:00,BMFBOVESPA:FLRY3,18.79904
+90088,2018-06-26 10:00:00,BMFBOVESPA:FLRY3,19.978288
+90089,2018-06-27 10:00:00,BMFBOVESPA:FLRY3,19.626045
+90090,2018-06-28 10:00:00,BMFBOVESPA:FLRY3,20.062521
+90091,2018-06-29 10:00:00,BMFBOVESPA:FLRY3,20.253957
+90092,2018-07-02 10:00:00,BMFBOVESPA:FLRY3,19.687304
+90093,2018-07-03 10:00:00,BMFBOVESPA:FLRY3,20.292244
+90094,2018-07-04 10:00:00,BMFBOVESPA:FLRY3,20.476022
+90095,2018-07-05 10:00:00,BMFBOVESPA:FLRY3,20.345846
+90096,2018-07-06 10:00:00,BMFBOVESPA:FLRY3,20.767006
+90097,2018-07-10 10:00:00,BMFBOVESPA:FLRY3,20.973756
+90098,2018-07-11 10:00:00,BMFBOVESPA:FLRY3,21.17285
+90099,2018-07-12 10:00:00,BMFBOVESPA:FLRY3,21.134563
+90100,2018-07-13 10:00:00,BMFBOVESPA:FLRY3,21.211138
+90101,2018-07-16 10:00:00,BMFBOVESPA:FLRY3,21.448519
+90102,2018-07-17 10:00:00,BMFBOVESPA:FLRY3,21.831391
+90103,2018-07-18 10:00:00,BMFBOVESPA:FLRY3,21.884993
+90104,2018-07-19 10:00:00,BMFBOVESPA:FLRY3,21.71653
+90105,2018-07-20 10:00:00,BMFBOVESPA:FLRY3,21.440861
+90106,2018-07-23 10:00:00,BMFBOVESPA:FLRY3,21.203481
+90107,2018-07-24 10:00:00,BMFBOVESPA:FLRY3,21.425546
+90108,2018-07-25 10:00:00,BMFBOVESPA:FLRY3,21.287711
+90109,2018-07-26 10:00:00,BMFBOVESPA:FLRY3,21.356628
+90110,2018-07-27 10:00:00,BMFBOVESPA:FLRY3,20.981414
+90111,2018-07-30 10:00:00,BMFBOVESPA:FLRY3,20.759349
+90112,2018-07-31 10:00:00,BMFBOVESPA:FLRY3,20.966099
+90113,2018-08-01 10:00:00,BMFBOVESPA:FLRY3,20.813903
+90114,2018-08-02 10:00:00,BMFBOVESPA:FLRY3,21.276434
+90115,2018-08-03 10:00:00,BMFBOVESPA:FLRY3,21.685003
+90116,2018-08-06 10:00:00,BMFBOVESPA:FLRY3,21.700421
+90117,2018-08-07 10:00:00,BMFBOVESPA:FLRY3,20.968081
+90118,2018-08-08 10:00:00,BMFBOVESPA:FLRY3,21.207055
+90119,2018-08-09 10:00:00,BMFBOVESPA:FLRY3,21.006625
+90120,2018-08-10 10:00:00,BMFBOVESPA:FLRY3,20.359081
+90121,2018-08-13 10:00:00,BMFBOVESPA:FLRY3,20.428461
+90122,2018-08-14 10:00:00,BMFBOVESPA:FLRY3,21.399776
+90123,2018-08-15 10:00:00,BMFBOVESPA:FLRY3,20.837031
+90124,2018-08-16 10:00:00,BMFBOVESPA:FLRY3,21.314979
+90125,2018-08-17 10:00:00,BMFBOVESPA:FLRY3,20.690562
+90126,2018-08-20 10:00:00,BMFBOVESPA:FLRY3,20.852447
+90127,2018-08-21 10:00:00,BMFBOVESPA:FLRY3,20.135525
+90128,2018-08-22 10:00:00,BMFBOVESPA:FLRY3,20.397624
+90129,2018-08-23 10:00:00,BMFBOVESPA:FLRY3,19.842588
+90130,2018-08-24 10:00:00,BMFBOVESPA:FLRY3,19.950511
+90131,2018-08-27 10:00:00,BMFBOVESPA:FLRY3,20.281992
+90132,2018-08-28 10:00:00,BMFBOVESPA:FLRY3,19.672993
+90133,2018-08-29 10:00:00,BMFBOVESPA:FLRY3,19.665284
+90134,2018-08-30 10:00:00,BMFBOVESPA:FLRY3,19.696119
+90135,2018-08-31 10:00:00,BMFBOVESPA:FLRY3,19.811753
+90136,2018-09-03 10:00:00,BMFBOVESPA:FLRY3,19.487981
+90137,2018-09-04 10:00:00,BMFBOVESPA:FLRY3,19.195044
+90138,2018-09-05 10:00:00,BMFBOVESPA:FLRY3,19.380056
+90139,2018-09-06 10:00:00,BMFBOVESPA:FLRY3,19.649866
+90140,2018-09-10 10:00:00,BMFBOVESPA:FLRY3,18.68626
+90141,2018-09-11 10:00:00,BMFBOVESPA:FLRY3,18.323944
+90142,2018-09-12 10:00:00,BMFBOVESPA:FLRY3,17.830576
+90143,2018-09-13 10:00:00,BMFBOVESPA:FLRY3,17.614729
+90144,2018-09-14 10:00:00,BMFBOVESPA:FLRY3,17.452843
+90145,2018-09-17 10:00:00,BMFBOVESPA:FLRY3,17.622439
+90146,2018-09-18 10:00:00,BMFBOVESPA:FLRY3,17.984754
+90147,2018-09-19 10:00:00,BMFBOVESPA:FLRY3,17.429718
+90148,2018-09-20 10:00:00,BMFBOVESPA:FLRY3,17.923083
+90149,2018-09-21 10:00:00,BMFBOVESPA:FLRY3,17.938501
+90150,2018-09-24 10:00:00,BMFBOVESPA:FLRY3,17.27554
+90151,2018-09-25 10:00:00,BMFBOVESPA:FLRY3,17.07511
+90152,2018-09-26 10:00:00,BMFBOVESPA:FLRY3,16.913224
+90153,2018-09-27 10:00:00,BMFBOVESPA:FLRY3,17.0674
+90154,2018-09-28 10:00:00,BMFBOVESPA:FLRY3,16.419856
+90155,2018-10-01 10:00:00,BMFBOVESPA:FLRY3,16.227135
+90156,2018-10-02 10:00:00,BMFBOVESPA:FLRY3,16.828426
+90157,2018-10-03 10:00:00,BMFBOVESPA:FLRY3,17.283249
+90158,2018-10-04 10:00:00,BMFBOVESPA:FLRY3,16.86697
+90159,2018-10-05 10:00:00,BMFBOVESPA:FLRY3,16.712793
+90160,2018-10-08 10:00:00,BMFBOVESPA:FLRY3,17.352628
+90161,2018-10-09 10:00:00,BMFBOVESPA:FLRY3,17.383463
+90162,2018-10-10 10:00:00,BMFBOVESPA:FLRY3,16.735919
+90163,2018-10-11 10:00:00,BMFBOVESPA:FLRY3,16.651123
+90164,2018-10-15 10:00:00,BMFBOVESPA:FLRY3,16.026706
+90165,2018-10-16 10:00:00,BMFBOVESPA:FLRY3,16.720503
+90166,2018-10-17 10:00:00,BMFBOVESPA:FLRY3,16.651123
+90167,2018-10-18 10:00:00,BMFBOVESPA:FLRY3,16.635705
+90168,2018-10-19 10:00:00,BMFBOVESPA:FLRY3,16.697376
+90169,2018-10-22 10:00:00,BMFBOVESPA:FLRY3,16.759047
+90170,2018-10-23 10:00:00,BMFBOVESPA:FLRY3,17.113655
+90171,2018-10-24 10:00:00,BMFBOVESPA:FLRY3,16.674248
+90172,2018-10-25 10:00:00,BMFBOVESPA:FLRY3,17.229287
+90173,2018-10-26 10:00:00,BMFBOVESPA:FLRY3,16.789883
+90174,2018-10-29 10:00:00,BMFBOVESPA:FLRY3,16.188591
+90175,2018-10-30 10:00:00,BMFBOVESPA:FLRY3,16.342769
+90176,2018-10-31 10:00:00,BMFBOVESPA:FLRY3,16.072959
+90177,2018-11-01 10:00:00,BMFBOVESPA:FLRY3,16.39673
+90178,2018-11-05 09:00:00,BMFBOVESPA:FLRY3,17.121362
+90179,2018-11-06 09:00:00,BMFBOVESPA:FLRY3,16.959477
+90180,2018-11-07 09:00:00,BMFBOVESPA:FLRY3,16.466111
+90181,2018-11-08 09:00:00,BMFBOVESPA:FLRY3,16.257971
+90182,2018-11-09 09:00:00,BMFBOVESPA:FLRY3,15.911072
+90183,2018-11-12 09:00:00,BMFBOVESPA:FLRY3,15.872528
+90184,2018-11-13 09:00:00,BMFBOVESPA:FLRY3,15.787731
+90185,2018-11-14 09:00:00,BMFBOVESPA:FLRY3,15.99587
+90186,2018-11-16 09:00:00,BMFBOVESPA:FLRY3,16.034414
+90187,2018-11-19 09:00:00,BMFBOVESPA:FLRY3,15.880237
+90188,2018-11-21 09:00:00,BMFBOVESPA:FLRY3,15.633555
+90189,2018-11-22 09:00:00,BMFBOVESPA:FLRY3,15.59501
+90190,2018-11-23 09:00:00,BMFBOVESPA:FLRY3,15.402288
+90191,2018-11-26 09:00:00,BMFBOVESPA:FLRY3,15.38687
+90192,2018-11-27 09:00:00,BMFBOVESPA:FLRY3,16.373604
+90193,2018-11-28 09:00:00,BMFBOVESPA:FLRY3,16.813008
+90194,2018-11-29 09:00:00,BMFBOVESPA:FLRY3,16.759047
+90195,2018-11-30 09:00:00,BMFBOVESPA:FLRY3,16.651123
+90196,2018-12-03 09:00:00,BMFBOVESPA:FLRY3,16.620286
+90197,2018-12-04 09:00:00,BMFBOVESPA:FLRY3,16.612578
+90198,2018-12-05 09:00:00,BMFBOVESPA:FLRY3,16.496946
+90199,2018-12-06 09:00:00,BMFBOVESPA:FLRY3,16.897806
+90200,2018-12-07 09:00:00,BMFBOVESPA:FLRY3,16.342769
+90201,2018-12-10 09:00:00,BMFBOVESPA:FLRY3,15.857111
+90202,2018-12-11 09:00:00,BMFBOVESPA:FLRY3,15.625845
+90203,2018-12-12 09:00:00,BMFBOVESPA:FLRY3,15.417706
+90204,2018-12-13 09:00:00,BMFBOVESPA:FLRY3,15.440833
+90205,2018-12-14 09:00:00,BMFBOVESPA:FLRY3,15.117062
+90206,2018-12-17 09:00:00,BMFBOVESPA:FLRY3,15.009136
+90207,2018-12-18 09:00:00,BMFBOVESPA:FLRY3,15.240403
+90208,2018-12-19 09:00:00,BMFBOVESPA:FLRY3,15.055391
+90209,2018-12-20 09:00:00,BMFBOVESPA:FLRY3,15.132478
+90210,2018-12-21 09:00:00,BMFBOVESPA:FLRY3,15.209567
+90211,2018-12-26 09:00:00,BMFBOVESPA:FLRY3,15.047681
+90212,2018-12-27 09:00:00,BMFBOVESPA:FLRY3,15.001427
+90213,2018-12-28 09:00:00,BMFBOVESPA:FLRY3,15.248112
+90214,2019-01-02 09:00:00,BMFBOVESPA:FLRY3,15.533339
+90215,2019-01-03 09:00:00,BMFBOVESPA:FLRY3,15.864568
+90216,2019-01-04 09:00:00,BMFBOVESPA:FLRY3,16.174877
+90217,2019-01-07 09:00:00,BMFBOVESPA:FLRY3,16.407609
+90218,2019-01-08 09:00:00,BMFBOVESPA:FLRY3,16.601552
+90219,2019-01-09 09:00:00,BMFBOVESPA:FLRY3,16.353304
+90220,2019-01-10 09:00:00,BMFBOVESPA:FLRY3,16.663614
+90221,2019-01-11 09:00:00,BMFBOVESPA:FLRY3,16.562763
+90222,2019-01-14 09:00:00,BMFBOVESPA:FLRY3,17.222171
+90223,2019-01-15 09:00:00,BMFBOVESPA:FLRY3,16.842041
+90224,2019-01-16 09:00:00,BMFBOVESPA:FLRY3,16.446398
+90225,2019-01-17 09:00:00,BMFBOVESPA:FLRY3,16.632584
+90226,2019-01-18 09:00:00,BMFBOVESPA:FLRY3,17.291991
+90227,2019-01-21 09:00:00,BMFBOVESPA:FLRY3,17.059258
+90228,2019-01-22 09:00:00,BMFBOVESPA:FLRY3,16.811011
+90229,2019-01-23 09:00:00,BMFBOVESPA:FLRY3,17.229928
+90230,2019-01-24 09:00:00,BMFBOVESPA:FLRY3,17.067016
+90231,2019-01-28 09:00:00,BMFBOVESPA:FLRY3,16.694645
+90232,2019-01-29 09:00:00,BMFBOVESPA:FLRY3,17.361809
+90233,2019-01-30 09:00:00,BMFBOVESPA:FLRY3,17.470418
+90234,2019-01-31 09:00:00,BMFBOVESPA:FLRY3,17.284233
+90235,2019-02-01 09:00:00,BMFBOVESPA:FLRY3,17.214414
+90236,2019-02-04 09:00:00,BMFBOVESPA:FLRY3,17.284233
+90237,2019-02-05 09:00:00,BMFBOVESPA:FLRY3,17.423871
+90238,2019-02-06 09:00:00,BMFBOVESPA:FLRY3,16.531732
+90239,2019-02-07 09:00:00,BMFBOVESPA:FLRY3,16.291243
+90240,2019-02-08 09:00:00,BMFBOVESPA:FLRY3,16.679129
+90241,2019-02-11 09:00:00,BMFBOVESPA:FLRY3,16.562763
+90242,2019-02-12 09:00:00,BMFBOVESPA:FLRY3,16.43864
+90243,2019-02-13 09:00:00,BMFBOVESPA:FLRY3,16.314517
+90244,2019-02-14 09:00:00,BMFBOVESPA:FLRY3,16.617067
+90245,2019-02-15 09:00:00,BMFBOVESPA:FLRY3,16.477428
+90246,2019-02-18 10:00:00,BMFBOVESPA:FLRY3,16.213665
+90247,2019-02-19 10:00:00,BMFBOVESPA:FLRY3,16.291243
+90248,2019-02-20 10:00:00,BMFBOVESPA:FLRY3,16.035237
+90249,2019-02-21 10:00:00,BMFBOVESPA:FLRY3,15.810262
+90250,2019-02-22 10:00:00,BMFBOVESPA:FLRY3,15.794748
+90251,2019-02-25 10:00:00,BMFBOVESPA:FLRY3,15.802506
+90252,2019-02-26 10:00:00,BMFBOVESPA:FLRY3,15.670625
+90253,2019-02-27 10:00:00,BMFBOVESPA:FLRY3,15.996449
+90254,2019-02-28 10:00:00,BMFBOVESPA:FLRY3,15.515469
+90255,2019-03-01 10:00:00,BMFBOVESPA:FLRY3,15.515469
+90256,2019-03-06 10:00:00,BMFBOVESPA:FLRY3,15.515469
+90257,2019-03-07 10:00:00,BMFBOVESPA:FLRY3,15.553583
+90258,2019-03-08 10:00:00,BMFBOVESPA:FLRY3,15.947242
+90259,2019-03-11 10:00:00,BMFBOVESPA:FLRY3,16.365004
+90260,2019-03-12 10:00:00,BMFBOVESPA:FLRY3,16.38107
+90261,2019-03-13 10:00:00,BMFBOVESPA:FLRY3,16.565851
+90262,2019-03-14 10:00:00,BMFBOVESPA:FLRY3,16.469444
+90263,2019-03-15 10:00:00,BMFBOVESPA:FLRY3,16.702427
+90264,2019-03-18 10:00:00,BMFBOVESPA:FLRY3,16.638154
+90265,2019-03-19 10:00:00,BMFBOVESPA:FLRY3,16.581917
+90266,2019-03-20 10:00:00,BMFBOVESPA:FLRY3,16.365004
+90267,2019-03-21 10:00:00,BMFBOVESPA:FLRY3,16.164157
+90268,2019-03-22 10:00:00,BMFBOVESPA:FLRY3,15.907071
+90269,2019-03-25 10:00:00,BMFBOVESPA:FLRY3,15.8187
+90270,2019-03-26 10:00:00,BMFBOVESPA:FLRY3,16.365004
+90271,2019-03-27 10:00:00,BMFBOVESPA:FLRY3,15.866903
+90272,2019-03-28 10:00:00,BMFBOVESPA:FLRY3,16.148089
+90273,2019-03-29 10:00:00,BMFBOVESPA:FLRY3,16.389105
+90274,2019-04-01 10:00:00,BMFBOVESPA:FLRY3,16.509612
+90275,2019-04-02 10:00:00,BMFBOVESPA:FLRY3,16.871137
+90276,2019-04-03 10:00:00,BMFBOVESPA:FLRY3,17.184458
+90277,2019-04-04 10:00:00,BMFBOVESPA:FLRY3,18.156557
+90278,2019-04-05 10:00:00,BMFBOVESPA:FLRY3,18.188692
+90279,2019-04-08 10:00:00,BMFBOVESPA:FLRY3,18.277065
+90280,2019-04-09 10:00:00,BMFBOVESPA:FLRY3,18.477912
+90281,2019-04-10 10:00:00,BMFBOVESPA:FLRY3,18.108355
+90282,2019-04-11 10:00:00,BMFBOVESPA:FLRY3,17.91554
+90283,2019-04-12 10:00:00,BMFBOVESPA:FLRY3,17.594186
+90284,2019-04-15 10:00:00,BMFBOVESPA:FLRY3,17.626322
+90285,2019-04-16 10:00:00,BMFBOVESPA:FLRY3,17.49778
+90286,2019-04-17 10:00:00,BMFBOVESPA:FLRY3,17.248729
+90287,2019-04-18 10:00:00,BMFBOVESPA:FLRY3,17.401373
+90288,2019-04-22 10:00:00,BMFBOVESPA:FLRY3,17.465644
+90289,2019-04-23 10:00:00,BMFBOVESPA:FLRY3,17.91554
+90290,2019-04-24 10:00:00,BMFBOVESPA:FLRY3,17.770932
+90291,2019-04-25 10:00:00,BMFBOVESPA:FLRY3,18.116387
+90292,2019-04-26 10:00:00,BMFBOVESPA:FLRY3,16.887205
+90293,2019-04-29 10:00:00,BMFBOVESPA:FLRY3,16.887205
+90294,2019-04-30 10:00:00,BMFBOVESPA:FLRY3,16.67029
+90295,2019-05-02 10:00:00,BMFBOVESPA:FLRY3,16.196292
+90296,2019-05-03 10:00:00,BMFBOVESPA:FLRY3,16.581917
+90297,2019-05-06 10:00:00,BMFBOVESPA:FLRY3,16.373036
+90298,2019-05-07 10:00:00,BMFBOVESPA:FLRY3,16.220394
+90299,2019-05-08 10:00:00,BMFBOVESPA:FLRY3,16.622088
+90300,2019-05-09 10:00:00,BMFBOVESPA:FLRY3,16.268597
+90301,2019-05-10 10:00:00,BMFBOVESPA:FLRY3,16.035613
+90302,2019-05-13 10:00:00,BMFBOVESPA:FLRY3,15.746395
+90303,2019-05-14 10:00:00,BMFBOVESPA:FLRY3,15.858869
+90304,2019-05-15 10:00:00,BMFBOVESPA:FLRY3,15.955276
+90305,2019-05-16 10:00:00,BMFBOVESPA:FLRY3,15.746395
+90306,2019-05-17 10:00:00,BMFBOVESPA:FLRY3,15.344701
+90307,2019-05-20 10:00:00,BMFBOVESPA:FLRY3,15.28043
+90308,2019-05-21 10:00:00,BMFBOVESPA:FLRY3,15.714258
+90309,2019-05-22 10:00:00,BMFBOVESPA:FLRY3,15.593751
+90310,2019-05-23 10:00:00,BMFBOVESPA:FLRY3,15.754429
+90311,2019-05-24 10:00:00,BMFBOVESPA:FLRY3,15.617854
+90312,2019-05-27 10:00:00,BMFBOVESPA:FLRY3,15.746395
+90313,2019-05-28 10:00:00,BMFBOVESPA:FLRY3,16.091852
+90314,2019-05-29 10:00:00,BMFBOVESPA:FLRY3,16.083818
+90315,2019-05-30 10:00:00,BMFBOVESPA:FLRY3,16.180223
+90316,2019-05-31 10:00:00,BMFBOVESPA:FLRY3,15.907071
+90317,2019-06-03 10:00:00,BMFBOVESPA:FLRY3,15.987411
+90318,2019-06-04 10:00:00,BMFBOVESPA:FLRY3,15.987411
+90319,2019-06-05 10:00:00,BMFBOVESPA:FLRY3,15.8187
+90320,2019-06-06 10:00:00,BMFBOVESPA:FLRY3,16.292699
+90321,2019-06-07 10:00:00,BMFBOVESPA:FLRY3,16.622088
+90322,2019-06-10 10:00:00,BMFBOVESPA:FLRY3,16.871137
+90323,2019-06-11 10:00:00,BMFBOVESPA:FLRY3,17.144289
+90324,2019-06-12 10:00:00,BMFBOVESPA:FLRY3,16.999679
+90325,2019-06-13 10:00:00,BMFBOVESPA:FLRY3,17.096087
+90326,2019-06-14 10:00:00,BMFBOVESPA:FLRY3,16.790799
+90327,2019-06-17 10:00:00,BMFBOVESPA:FLRY3,16.541748
+90328,2019-06-18 10:00:00,BMFBOVESPA:FLRY3,16.622088
+90329,2019-06-19 10:00:00,BMFBOVESPA:FLRY3,16.710459
+90330,2019-06-21 10:00:00,BMFBOVESPA:FLRY3,16.871137
+90331,2019-06-24 10:00:00,BMFBOVESPA:FLRY3,16.975577
+90332,2019-06-25 10:00:00,BMFBOVESPA:FLRY3,16.85507
+90333,2019-06-26 10:00:00,BMFBOVESPA:FLRY3,16.951476
+90334,2019-06-27 10:00:00,BMFBOVESPA:FLRY3,17.192492
+90335,2019-06-28 10:00:00,BMFBOVESPA:FLRY3,17.152323
+90336,2019-07-01 10:00:00,BMFBOVESPA:FLRY3,17.272831
+90337,2019-07-02 10:00:00,BMFBOVESPA:FLRY3,17.401373
+90338,2019-07-03 10:00:00,BMFBOVESPA:FLRY3,17.385304
+90339,2019-07-04 10:00:00,BMFBOVESPA:FLRY3,17.674525
+90340,2019-07-05 10:00:00,BMFBOVESPA:FLRY3,18.252963
+90341,2019-07-08 10:00:00,BMFBOVESPA:FLRY3,18.694827
+90342,2019-07-10 10:00:00,BMFBOVESPA:FLRY3,19.112589
+90343,2019-07-11 10:00:00,BMFBOVESPA:FLRY3,19.016182
+90344,2019-07-12 10:00:00,BMFBOVESPA:FLRY3,19.080453
+90345,2019-07-15 10:00:00,BMFBOVESPA:FLRY3,19.000114
+90346,2019-07-16 10:00:00,BMFBOVESPA:FLRY3,18.895674
+90347,2019-07-17 10:00:00,BMFBOVESPA:FLRY3,19.13669
+90348,2019-07-18 10:00:00,BMFBOVESPA:FLRY3,19.016182
+90349,2019-07-19 10:00:00,BMFBOVESPA:FLRY3,18.88764
+90350,2019-07-22 10:00:00,BMFBOVESPA:FLRY3,18.59842
+90351,2019-07-23 10:00:00,BMFBOVESPA:FLRY3,18.646623
+90352,2019-07-24 10:00:00,BMFBOVESPA:FLRY3,18.959945
+90353,2019-07-25 10:00:00,BMFBOVESPA:FLRY3,19.080453
+90354,2019-07-26 10:00:00,BMFBOVESPA:FLRY3,18.984046
+90355,2019-07-29 10:00:00,BMFBOVESPA:FLRY3,18.919775
+90356,2019-07-30 10:00:00,BMFBOVESPA:FLRY3,18.976013
+90357,2019-07-31 10:00:00,BMFBOVESPA:FLRY3,18.903311
+90358,2019-08-01 10:00:00,BMFBOVESPA:FLRY3,19.235517
+90359,2019-08-02 10:00:00,BMFBOVESPA:FLRY3,19.016747
+90360,2019-08-05 10:00:00,BMFBOVESPA:FLRY3,18.700747
+90361,2019-08-06 10:00:00,BMFBOVESPA:FLRY3,18.797979
+90362,2019-08-07 10:00:00,BMFBOVESPA:FLRY3,18.668337
+90363,2019-08-08 10:00:00,BMFBOVESPA:FLRY3,18.960029
+90364,2019-08-09 10:00:00,BMFBOVESPA:FLRY3,19.016747
+90365,2019-08-12 10:00:00,BMFBOVESPA:FLRY3,19.041055
+90366,2019-08-13 10:00:00,BMFBOVESPA:FLRY3,19.446184
+90367,2019-08-14 10:00:00,BMFBOVESPA:FLRY3,19.049158
+90368,2019-08-15 10:00:00,BMFBOVESPA:FLRY3,18.400951
+90369,2019-08-16 10:00:00,BMFBOVESPA:FLRY3,19.073466
+90370,2019-08-19 10:00:00,BMFBOVESPA:FLRY3,18.797979
+90371,2019-08-20 10:00:00,BMFBOVESPA:FLRY3,19.211208
+90372,2019-08-21 10:00:00,BMFBOVESPA:FLRY3,19.616337
+90373,2019-08-22 10:00:00,BMFBOVESPA:FLRY3,19.867518
+90374,2019-08-23 10:00:00,BMFBOVESPA:FLRY3,19.470492
+90375,2019-08-26 10:00:00,BMFBOVESPA:FLRY3,18.984337
+90376,2019-08-27 10:00:00,BMFBOVESPA:FLRY3,18.911414
+90377,2019-08-28 10:00:00,BMFBOVESPA:FLRY3,18.887105
+90378,2019-08-29 10:00:00,BMFBOVESPA:FLRY3,19.511005
+90379,2019-08-30 10:00:00,BMFBOVESPA:FLRY3,19.446184
+90380,2019-09-02 10:00:00,BMFBOVESPA:FLRY3,19.446184
+90381,2019-09-03 10:00:00,BMFBOVESPA:FLRY3,19.446184
+90382,2019-09-04 10:00:00,BMFBOVESPA:FLRY3,19.397569
+90383,2019-09-05 10:00:00,BMFBOVESPA:FLRY3,19.259825
+90384,2019-09-06 10:00:00,BMFBOVESPA:FLRY3,19.284132
+90385,2019-09-09 10:00:00,BMFBOVESPA:FLRY3,19.008644
+90386,2019-09-10 10:00:00,BMFBOVESPA:FLRY3,19.008644
+90387,2019-09-11 10:00:00,BMFBOVESPA:FLRY3,19.292234
+90388,2019-09-12 10:00:00,BMFBOVESPA:FLRY3,19.62444
+90389,2019-09-13 10:00:00,BMFBOVESPA:FLRY3,19.697363
+90390,2019-09-16 10:00:00,BMFBOVESPA:FLRY3,19.567723
+90391,2019-09-17 10:00:00,BMFBOVESPA:FLRY3,19.940442
+90392,2019-09-18 10:00:00,BMFBOVESPA:FLRY3,20.029569
+90393,2019-09-19 10:00:00,BMFBOVESPA:FLRY3,19.883724
+90394,2019-09-20 10:00:00,BMFBOVESPA:FLRY3,20.369877
+90395,2019-09-23 10:00:00,BMFBOVESPA:FLRY3,20.669673
+90396,2019-09-24 10:00:00,BMFBOVESPA:FLRY3,20.685879
+90397,2019-09-25 10:00:00,BMFBOVESPA:FLRY3,20.499518
+90398,2019-09-26 10:00:00,BMFBOVESPA:FLRY3,20.66157
+90399,2019-09-27 10:00:00,BMFBOVESPA:FLRY3,20.823623
+90400,2019-09-30 10:00:00,BMFBOVESPA:FLRY3,21.407007
+90401,2019-10-01 10:00:00,BMFBOVESPA:FLRY3,21.147725
+90402,2019-10-02 10:00:00,BMFBOVESPA:FLRY3,20.143006
+90403,2019-10-03 10:00:00,BMFBOVESPA:FLRY3,20.256442
+90404,2019-10-04 10:00:00,BMFBOVESPA:FLRY3,20.256442
+90405,2019-10-07 10:00:00,BMFBOVESPA:FLRY3,19.608236
+90406,2019-10-08 10:00:00,BMFBOVESPA:FLRY3,19.486696
+90407,2019-10-09 10:00:00,BMFBOVESPA:FLRY3,19.616337
+90408,2019-10-10 10:00:00,BMFBOVESPA:FLRY3,19.616337
+90409,2019-10-11 10:00:00,BMFBOVESPA:FLRY3,19.932339
+90410,2019-10-14 10:00:00,BMFBOVESPA:FLRY3,20.06198
+90411,2019-10-15 10:00:00,BMFBOVESPA:FLRY3,19.932339
+90412,2019-10-16 10:00:00,BMFBOVESPA:FLRY3,20.256442
+90413,2019-10-17 10:00:00,BMFBOVESPA:FLRY3,20.256442
+90414,2019-10-18 10:00:00,BMFBOVESPA:FLRY3,20.045775
+90415,2019-10-21 10:00:00,BMFBOVESPA:FLRY3,20.086288
+90416,2019-10-22 10:00:00,BMFBOVESPA:FLRY3,19.932339
+90417,2019-10-23 10:00:00,BMFBOVESPA:FLRY3,19.997159
+90418,2019-10-24 10:00:00,BMFBOVESPA:FLRY3,19.859415
+90419,2019-10-25 10:00:00,BMFBOVESPA:FLRY3,20.183518
+90420,2019-10-28 10:00:00,BMFBOVESPA:FLRY3,20.588647
+90421,2019-10-29 10:00:00,BMFBOVESPA:FLRY3,20.621058
+90422,2019-10-30 10:00:00,BMFBOVESPA:FLRY3,20.693982
+90423,2019-10-31 10:00:00,BMFBOVESPA:FLRY3,20.621058
+90424,2019-11-01 10:00:00,BMFBOVESPA:FLRY3,20.685879
+90425,2019-11-04 10:00:00,BMFBOVESPA:FLRY3,20.669673
+90426,2019-11-05 10:00:00,BMFBOVESPA:FLRY3,20.823623
+90427,2019-11-06 10:00:00,BMFBOVESPA:FLRY3,20.945161
+90428,2019-11-07 10:00:00,BMFBOVESPA:FLRY3,21.309776
+90429,2019-11-08 10:00:00,BMFBOVESPA:FLRY3,20.953264
+90430,2019-11-11 10:00:00,BMFBOVESPA:FLRY3,21.13152
+90431,2019-11-12 10:00:00,BMFBOVESPA:FLRY3,20.856032
+90432,2019-11-13 10:00:00,BMFBOVESPA:FLRY3,21.091008
+90433,2019-11-14 10:00:00,BMFBOVESPA:FLRY3,21.876957
+90434,2019-11-18 10:00:00,BMFBOVESPA:FLRY3,21.812136
+90435,2019-11-19 10:00:00,BMFBOVESPA:FLRY3,21.560957
+90436,2019-11-21 10:00:00,BMFBOVESPA:FLRY3,22.48465
+90437,2019-11-22 10:00:00,BMFBOVESPA:FLRY3,22.508959
+90438,2019-11-25 10:00:00,BMFBOVESPA:FLRY3,23.068035
+90439,2019-11-26 10:00:00,BMFBOVESPA:FLRY3,23.132856
+90440,2019-11-27 10:00:00,BMFBOVESPA:FLRY3,22.849267
+90441,2019-11-28 10:00:00,BMFBOVESPA:FLRY3,22.671009
+90442,2019-11-29 10:00:00,BMFBOVESPA:FLRY3,23.092343
+90443,2019-12-02 10:00:00,BMFBOVESPA:FLRY3,23.068035
+90444,2019-12-03 10:00:00,BMFBOVESPA:FLRY3,23.100446
+90445,2019-12-04 10:00:00,BMFBOVESPA:FLRY3,23.084241
+90446,2019-12-05 10:00:00,BMFBOVESPA:FLRY3,22.938394
+90447,2019-12-06 10:00:00,BMFBOVESPA:FLRY3,23.400241
+90448,2019-12-09 10:00:00,BMFBOVESPA:FLRY3,23.537984
+90449,2019-12-10 10:00:00,BMFBOVESPA:FLRY3,23.043729
+90450,2019-12-11 10:00:00,BMFBOVESPA:FLRY3,23.092343
+90451,2019-12-12 10:00:00,BMFBOVESPA:FLRY3,23.043729
+90452,2019-12-13 10:00:00,BMFBOVESPA:FLRY3,23.319216
+90453,2019-12-16 10:00:00,BMFBOVESPA:FLRY3,23.45696
+90454,2019-12-17 10:00:00,BMFBOVESPA:FLRY3,23.343523
+90455,2019-12-18 10:00:00,BMFBOVESPA:FLRY3,24.186191
+90456,2019-12-19 10:00:00,BMFBOVESPA:FLRY3,24.631833
+90457,2019-12-20 10:00:00,BMFBOVESPA:FLRY3,24.169986
+90458,2019-12-23 10:00:00,BMFBOVESPA:FLRY3,24.30773
+90459,2019-12-26 10:00:00,BMFBOVESPA:FLRY3,24.388756
+90460,2019-12-27 10:00:00,BMFBOVESPA:FLRY3,24.631833
+90461,2019-12-30 10:00:00,BMFBOVESPA:FLRY3,24.737167
+90462,2020-01-02 10:00:00,BMFBOVESPA:FLRY3,25.134193
+90463,2020-01-03 10:00:00,BMFBOVESPA:FLRY3,24.485644
+90464,2020-01-06 10:00:00,BMFBOVESPA:FLRY3,25.209397
+90465,2020-01-07 10:00:00,BMFBOVESPA:FLRY3,25.469623
+90466,2020-01-08 10:00:00,BMFBOVESPA:FLRY3,25.315113
+90467,2020-01-09 10:00:00,BMFBOVESPA:FLRY3,25.786773
+90468,2020-01-10 10:00:00,BMFBOVESPA:FLRY3,25.331378
+90469,2020-01-13 10:00:00,BMFBOVESPA:FLRY3,25.209397
+90470,2020-01-14 10:00:00,BMFBOVESPA:FLRY3,25.583471
+90471,2020-01-15 10:00:00,BMFBOVESPA:FLRY3,25.396434
+90472,2020-01-16 10:00:00,BMFBOVESPA:FLRY3,25.404566
+90473,2020-01-17 10:00:00,BMFBOVESPA:FLRY3,25.526547
+90474,2020-01-20 10:00:00,BMFBOVESPA:FLRY3,26.209641
+90475,2020-01-21 10:00:00,BMFBOVESPA:FLRY3,26.144586
+90476,2020-01-22 10:00:00,BMFBOVESPA:FLRY3,26.730092
+90477,2020-01-23 10:00:00,BMFBOVESPA:FLRY3,26.225905
+90478,2020-01-24 10:00:00,BMFBOVESPA:FLRY3,26.315358
+90479,2020-01-27 10:00:00,BMFBOVESPA:FLRY3,26.144586
+90480,2020-01-28 10:00:00,BMFBOVESPA:FLRY3,26.429206
+90481,2020-01-29 10:00:00,BMFBOVESPA:FLRY3,25.33951
+90482,2020-01-30 10:00:00,BMFBOVESPA:FLRY3,25.746113
+90483,2020-01-31 10:00:00,BMFBOVESPA:FLRY3,25.209397
+90484,2020-02-03 10:00:00,BMFBOVESPA:FLRY3,25.786773
+90485,2020-02-04 10:00:00,BMFBOVESPA:FLRY3,26.559319
+90486,2020-02-05 10:00:00,BMFBOVESPA:FLRY3,27.242413
+90487,2020-02-06 10:00:00,BMFBOVESPA:FLRY3,26.103922
+90488,2020-02-07 10:00:00,BMFBOVESPA:FLRY3,25.372039
+90489,2020-02-10 10:00:00,BMFBOVESPA:FLRY3,25.152472
+90490,2020-02-11 10:00:00,BMFBOVESPA:FLRY3,25.347642
+90491,2020-02-12 10:00:00,BMFBOVESPA:FLRY3,25.851831
+90492,2020-02-13 10:00:00,BMFBOVESPA:FLRY3,24.949171
+90493,2020-02-14 10:00:00,BMFBOVESPA:FLRY3,25.201265
+90494,2020-02-17 10:00:00,BMFBOVESPA:FLRY3,25.274453
+90495,2020-02-18 10:00:00,BMFBOVESPA:FLRY3,25.168737
+90496,2020-02-19 10:00:00,BMFBOVESPA:FLRY3,26.014471
+90497,2020-02-20 10:00:00,BMFBOVESPA:FLRY3,25.575341
+90498,2020-02-21 10:00:00,BMFBOVESPA:FLRY3,25.412698
+90499,2020-02-26 10:00:00,BMFBOVESPA:FLRY3,24.477511
+90500,2020-02-27 10:00:00,BMFBOVESPA:FLRY3,23.72537
+90501,2020-02-28 10:00:00,BMFBOVESPA:FLRY3,24.713581
+90502,2020-03-02 10:00:00,BMFBOVESPA:FLRY3,25.66027
+90503,2020-03-03 10:00:00,BMFBOVESPA:FLRY3,25.427751
+90504,2020-03-04 10:00:00,BMFBOVESPA:FLRY3,25.751617
+90505,2020-03-05 10:00:00,BMFBOVESPA:FLRY3,24.904579
+90506,2020-03-06 10:00:00,BMFBOVESPA:FLRY3,24.547494
+90507,2020-03-09 10:00:00,BMFBOVESPA:FLRY3,22.4299
+90508,2020-03-10 10:00:00,BMFBOVESPA:FLRY3,22.645811
+90509,2020-03-11 10:00:00,BMFBOVESPA:FLRY3,21.757253
+90510,2020-03-12 10:00:00,BMFBOVESPA:FLRY3,18.933791
+90511,2020-03-13 10:00:00,BMFBOVESPA:FLRY3,19.598135
+90512,2020-03-16 10:00:00,BMFBOVESPA:FLRY3,16.608589
+90513,2020-03-17 10:00:00,BMFBOVESPA:FLRY3,17.530367
+90514,2020-03-18 10:00:00,BMFBOVESPA:FLRY3,15.06399
+90515,2020-03-19 10:00:00,BMFBOVESPA:FLRY3,16.193374
+90516,2020-03-20 10:00:00,BMFBOVESPA:FLRY3,15.977463
+90517,2020-03-23 10:00:00,BMFBOVESPA:FLRY3,15.578857
+90518,2020-03-24 10:00:00,BMFBOVESPA:FLRY3,16.143549
+90519,2020-03-25 10:00:00,BMFBOVESPA:FLRY3,16.675024
+90520,2020-03-26 10:00:00,BMFBOVESPA:FLRY3,17.355976
+90521,2020-03-27 10:00:00,BMFBOVESPA:FLRY3,16.359461
+90522,2020-03-30 10:00:00,BMFBOVESPA:FLRY3,17.148368
+90523,2020-03-31 10:00:00,BMFBOVESPA:FLRY3,16.807892
+90524,2020-04-01 10:00:00,BMFBOVESPA:FLRY3,16.608589
+90525,2020-04-02 10:00:00,BMFBOVESPA:FLRY3,16.774676
+90526,2020-04-03 10:00:00,BMFBOVESPA:FLRY3,15.952549
+90527,2020-04-06 10:00:00,BMFBOVESPA:FLRY3,16.608589
+90528,2020-04-07 10:00:00,BMFBOVESPA:FLRY3,17.762885
+90529,2020-04-08 10:00:00,BMFBOVESPA:FLRY3,17.970493
+90530,2020-04-09 10:00:00,BMFBOVESPA:FLRY3,17.895754
+90531,2020-04-13 10:00:00,BMFBOVESPA:FLRY3,17.721365
+90532,2020-04-14 10:00:00,BMFBOVESPA:FLRY3,18.60162
+90533,2020-04-15 10:00:00,BMFBOVESPA:FLRY3,18.668054
+90534,2020-04-16 10:00:00,BMFBOVESPA:FLRY3,18.867356
+90535,2020-04-17 10:00:00,BMFBOVESPA:FLRY3,19.697786
+90536,2020-04-20 10:00:00,BMFBOVESPA:FLRY3,20.411956
+90537,2020-04-22 10:00:00,BMFBOVESPA:FLRY3,20.137914
+90538,2020-04-23 10:00:00,BMFBOVESPA:FLRY3,20.096394
+90539,2020-04-24 10:00:00,BMFBOVESPA:FLRY3,19.191226
+90540,2020-04-27 10:00:00,BMFBOVESPA:FLRY3,19.432049
+90541,2020-04-28 10:00:00,BMFBOVESPA:FLRY3,19.440354
+90542,2020-04-29 10:00:00,BMFBOVESPA:FLRY3,19.340703
+90543,2020-04-30 10:00:00,BMFBOVESPA:FLRY3,18.933791
+90544,2020-05-04 10:00:00,BMFBOVESPA:FLRY3,18.028623
+90545,2020-05-05 10:00:00,BMFBOVESPA:FLRY3,17.870842
+90546,2020-05-06 10:00:00,BMFBOVESPA:FLRY3,17.937276
+90547,2020-05-07 10:00:00,BMFBOVESPA:FLRY3,17.42241
+90548,2020-05-08 10:00:00,BMFBOVESPA:FLRY3,17.156673
+90549,2020-05-11 10:00:00,BMFBOVESPA:FLRY3,16.49233
+90550,2020-05-12 10:00:00,BMFBOVESPA:FLRY3,16.608589
+90551,2020-05-13 10:00:00,BMFBOVESPA:FLRY3,16.284722
+90552,2020-05-14 10:00:00,BMFBOVESPA:FLRY3,17.297846
+90553,2020-05-15 10:00:00,BMFBOVESPA:FLRY3,16.733154
+90554,2020-05-18 10:00:00,BMFBOVESPA:FLRY3,17.189891
+90555,2020-05-19 10:00:00,BMFBOVESPA:FLRY3,16.575371
+90556,2020-05-20 10:00:00,BMFBOVESPA:FLRY3,17.331064
+90557,2020-05-21 10:00:00,BMFBOVESPA:FLRY3,18.335882
+90558,2020-05-22 10:00:00,BMFBOVESPA:FLRY3,18.460447
+90559,2020-05-25 10:00:00,BMFBOVESPA:FLRY3,19.099878
+90560,2020-05-26 10:00:00,BMFBOVESPA:FLRY3,19.18292
+90561,2020-05-27 10:00:00,BMFBOVESPA:FLRY3,19.390528
+90562,2020-05-28 10:00:00,BMFBOVESPA:FLRY3,18.983618
+90563,2020-05-29 10:00:00,BMFBOVESPA:FLRY3,19.390528
+90564,2020-06-01 10:00:00,BMFBOVESPA:FLRY3,19.922003
+90565,2020-06-02 10:00:00,BMFBOVESPA:FLRY3,21.267299
+90566,2020-06-03 10:00:00,BMFBOVESPA:FLRY3,21.466601
+90567,2020-06-04 10:00:00,BMFBOVESPA:FLRY3,20.926823
+90568,2020-06-05 10:00:00,BMFBOVESPA:FLRY3,21.416777
+90569,2020-06-08 10:00:00,BMFBOVESPA:FLRY3,21.640991
+90570,2020-06-09 10:00:00,BMFBOVESPA:FLRY3,21.25069
+90571,2020-06-10 10:00:00,BMFBOVESPA:FLRY3,21.076299
+90572,2020-06-12 10:00:00,BMFBOVESPA:FLRY3,20.685998
+90573,2020-06-15 10:00:00,BMFBOVESPA:FLRY3,20.578043
+90574,2020-06-16 10:00:00,BMFBOVESPA:FLRY3,20.760736
+90575,2020-06-17 10:00:00,BMFBOVESPA:FLRY3,21.748948
+90576,2020-06-18 10:00:00,BMFBOVESPA:FLRY3,21.591166
+90577,2020-06-19 10:00:00,BMFBOVESPA:FLRY3,20.852085
+90578,2020-06-22 10:00:00,BMFBOVESPA:FLRY3,20.59465
+90579,2020-06-23 10:00:00,BMFBOVESPA:FLRY3,20.885301
+90580,2020-06-24 10:00:00,BMFBOVESPA:FLRY3,20.395347
+90581,2020-06-25 10:00:00,BMFBOVESPA:FLRY3,20.710912
+90582,2020-06-26 10:00:00,BMFBOVESPA:FLRY3,20.229262
+90583,2020-06-29 10:00:00,BMFBOVESPA:FLRY3,20.43687
+90584,2020-06-30 10:00:00,BMFBOVESPA:FLRY3,20.42026
+90585,2020-07-01 10:00:00,BMFBOVESPA:FLRY3,20.694302
+90586,2020-07-02 10:00:00,BMFBOVESPA:FLRY3,20.470086
+90587,2020-07-03 10:00:00,BMFBOVESPA:FLRY3,20.586347
+90588,2020-07-06 10:00:00,BMFBOVESPA:FLRY3,20.744128
+90589,2020-07-07 10:00:00,BMFBOVESPA:FLRY3,21.375254
+90590,2020-07-08 10:00:00,BMFBOVESPA:FLRY3,21.815382
+90591,2020-07-09 10:00:00,BMFBOVESPA:FLRY3,21.342038
+90592,2020-07-10 10:00:00,BMFBOVESPA:FLRY3,21.126126
+90593,2020-07-13 10:00:00,BMFBOVESPA:FLRY3,21.283906
+90594,2020-07-14 10:00:00,BMFBOVESPA:FLRY3,21.283906
+90595,2020-07-15 10:00:00,BMFBOVESPA:FLRY3,21.898426
+90596,2020-07-16 10:00:00,BMFBOVESPA:FLRY3,21.433383
+90597,2020-07-17 10:00:00,BMFBOVESPA:FLRY3,21.508123
+90598,2020-07-20 10:00:00,BMFBOVESPA:FLRY3,21.184255
+90599,2020-07-21 10:00:00,BMFBOVESPA:FLRY3,20.968344
+90600,2020-07-22 10:00:00,BMFBOVESPA:FLRY3,20.719216
+90601,2020-07-23 10:00:00,BMFBOVESPA:FLRY3,20.171132
+90602,2020-07-24 10:00:00,BMFBOVESPA:FLRY3,20.287392
+90603,2020-07-27 10:00:00,BMFBOVESPA:FLRY3,20.179435
+90604,2020-07-28 10:00:00,BMFBOVESPA:FLRY3,20.37874
+90605,2020-07-29 10:00:00,BMFBOVESPA:FLRY3,20.669388
+90606,2020-07-30 10:00:00,BMFBOVESPA:FLRY3,21.283906
+90607,2020-07-31 10:00:00,BMFBOVESPA:FLRY3,21.267299
+90608,2020-08-03 10:00:00,BMFBOVESPA:FLRY3,21.956556
+90609,2020-08-04 10:00:00,BMFBOVESPA:FLRY3,21.674209
+90610,2020-08-05 10:00:00,BMFBOVESPA:FLRY3,21.757253
+90611,2020-08-06 10:00:00,BMFBOVESPA:FLRY3,21.508123
+90612,2020-08-07 10:00:00,BMFBOVESPA:FLRY3,21.624384
+90613,2020-08-10 10:00:00,BMFBOVESPA:FLRY3,21.574557
+90614,2020-08-11 10:00:00,BMFBOVESPA:FLRY3,21.557948
+90615,2020-08-12 10:00:00,BMFBOVESPA:FLRY3,20.893605
+90616,2020-08-13 10:00:00,BMFBOVESPA:FLRY3,20.777345
+90617,2020-08-14 10:00:00,BMFBOVESPA:FLRY3,20.561433
+90618,2020-08-17 10:00:00,BMFBOVESPA:FLRY3,20.229262
+90619,2020-08-18 10:00:00,BMFBOVESPA:FLRY3,20.752432
+90620,2020-08-19 10:00:00,BMFBOVESPA:FLRY3,20.553129
+90621,2020-08-20 10:00:00,BMFBOVESPA:FLRY3,20.494999
+90622,2020-08-21 10:00:00,BMFBOVESPA:FLRY3,20.744128
+90623,2020-08-24 10:00:00,BMFBOVESPA:FLRY3,20.760736
+90624,2020-08-25 10:00:00,BMFBOVESPA:FLRY3,21.134431
+90625,2020-08-26 10:00:00,BMFBOVESPA:FLRY3,20.860389
+90626,2020-08-27 10:00:00,BMFBOVESPA:FLRY3,20.984952
+90627,2020-08-28 10:00:00,BMFBOVESPA:FLRY3,21.449993
+90628,2020-08-31 10:00:00,BMFBOVESPA:FLRY3,21.674209
+90629,2020-09-01 10:00:00,BMFBOVESPA:FLRY3,21.998076
+90630,2020-09-02 10:00:00,BMFBOVESPA:FLRY3,23.451328
+90631,2020-09-03 10:00:00,BMFBOVESPA:FLRY3,23.002897
+90632,2020-09-04 10:00:00,BMFBOVESPA:FLRY3,23.658935
+90633,2020-09-08 10:00:00,BMFBOVESPA:FLRY3,23.634022
+90634,2020-09-09 10:00:00,BMFBOVESPA:FLRY3,23.841629
+90635,2020-09-10 10:00:00,BMFBOVESPA:FLRY3,23.766892
+90636,2020-09-11 10:00:00,BMFBOVESPA:FLRY3,23.061026
+90637,2020-09-14 10:00:00,BMFBOVESPA:FLRY3,24.082454
+90638,2020-09-15 10:00:00,BMFBOVESPA:FLRY3,24.223627
+90639,2020-09-16 10:00:00,BMFBOVESPA:FLRY3,24.663756
+90640,2020-09-17 10:00:00,BMFBOVESPA:FLRY3,24.514278
+90641,2020-09-18 10:00:00,BMFBOVESPA:FLRY3,24.348192
+90642,2020-09-21 10:00:00,BMFBOVESPA:FLRY3,24.273453
+90643,2020-09-22 10:00:00,BMFBOVESPA:FLRY3,24.040934
+90644,2020-09-23 10:00:00,BMFBOVESPA:FLRY3,23.160677
+90645,2020-09-24 10:00:00,BMFBOVESPA:FLRY3,23.12746
+90646,2020-09-25 10:00:00,BMFBOVESPA:FLRY3,22.687333
+90647,2020-09-28 10:00:00,BMFBOVESPA:FLRY3,21.807078
+90648,2020-09-29 10:00:00,BMFBOVESPA:FLRY3,22.106033
+90649,2020-09-30 10:00:00,BMFBOVESPA:FLRY3,21.989772
+90650,2020-10-01 10:00:00,BMFBOVESPA:FLRY3,22.097729
+90651,2020-10-02 10:00:00,BMFBOVESPA:FLRY3,21.856903
+90652,2020-10-05 10:00:00,BMFBOVESPA:FLRY3,22.595985
+90653,2020-10-06 10:00:00,BMFBOVESPA:FLRY3,23.135766
+90654,2020-10-07 10:00:00,BMFBOVESPA:FLRY3,22.795289
+90655,2020-10-08 10:00:00,BMFBOVESPA:FLRY3,23.335068
+90656,2020-10-09 10:00:00,BMFBOVESPA:FLRY3,23.019504
+90657,2020-10-13 10:00:00,BMFBOVESPA:FLRY3,23.30185
+90658,2020-10-14 10:00:00,BMFBOVESPA:FLRY3,23.584197
+90659,2020-10-15 10:00:00,BMFBOVESPA:FLRY3,23.318459
+90660,2020-10-16 10:00:00,BMFBOVESPA:FLRY3,23.061026
+90661,2020-10-19 10:00:00,BMFBOVESPA:FLRY3,23.160677
+90662,2020-10-20 10:00:00,BMFBOVESPA:FLRY3,23.335068
+90663,2020-10-21 10:00:00,BMFBOVESPA:FLRY3,23.335068
+90664,2020-10-22 10:00:00,BMFBOVESPA:FLRY3,23.459632
+90665,2020-10-23 10:00:00,BMFBOVESPA:FLRY3,23.218807
+90666,2020-10-26 10:00:00,BMFBOVESPA:FLRY3,23.036113
+90667,2020-10-27 10:00:00,BMFBOVESPA:FLRY3,23.227111
+90668,2020-10-28 10:00:00,BMFBOVESPA:FLRY3,21.798773
+90669,2020-10-29 10:00:00,BMFBOVESPA:FLRY3,22.77868
+90670,2020-10-30 10:00:00,BMFBOVESPA:FLRY3,22.712246
+90671,2020-11-03 10:00:00,BMFBOVESPA:FLRY3,22.404987
+90672,2020-11-04 10:00:00,BMFBOVESPA:FLRY3,22.571073
+90673,2020-11-05 10:00:00,BMFBOVESPA:FLRY3,24.090759
+90674,2020-11-06 10:00:00,BMFBOVESPA:FLRY3,23.567587
+90675,2020-11-09 10:00:00,BMFBOVESPA:FLRY3,23.368284
+90676,2020-11-10 10:00:00,BMFBOVESPA:FLRY3,22.828506
+90677,2020-11-11 10:00:00,BMFBOVESPA:FLRY3,22.380075
+90678,2020-11-12 10:00:00,BMFBOVESPA:FLRY3,22.006381
+90679,2020-11-13 10:00:00,BMFBOVESPA:FLRY3,22.770376
+90680,2020-11-16 10:00:00,BMFBOVESPA:FLRY3,22.878331
+90681,2020-11-17 10:00:00,BMFBOVESPA:FLRY3,22.803592
+90682,2020-11-18 10:00:00,BMFBOVESPA:FLRY3,22.446509
+90683,2020-11-19 10:00:00,BMFBOVESPA:FLRY3,22.695637
+90684,2020-11-20 10:00:00,BMFBOVESPA:FLRY3,22.645811
+90685,2020-11-23 10:00:00,BMFBOVESPA:FLRY3,22.637507
+90686,2020-11-24 10:00:00,BMFBOVESPA:FLRY3,22.421595
+90687,2020-11-25 10:00:00,BMFBOVESPA:FLRY3,22.454813
+90688,2020-11-26 10:00:00,BMFBOVESPA:FLRY3,22.338552
+90689,2020-11-27 10:00:00,BMFBOVESPA:FLRY3,22.37177
+90690,2020-11-30 10:00:00,BMFBOVESPA:FLRY3,22.056206
+90691,2020-12-01 10:00:00,BMFBOVESPA:FLRY3,21.441689
+90692,2020-12-02 10:00:00,BMFBOVESPA:FLRY3,21.782165
+90693,2020-12-03 10:00:00,BMFBOVESPA:FLRY3,22.612594
+90694,2020-12-04 10:00:00,BMFBOVESPA:FLRY3,22.728855
+90695,2020-12-07 10:00:00,BMFBOVESPA:FLRY3,22.504638
+90696,2020-12-08 10:00:00,BMFBOVESPA:FLRY3,22.305336
+90697,2020-12-09 10:00:00,BMFBOVESPA:FLRY3,22.164163
+90698,2020-12-10 10:00:00,BMFBOVESPA:FLRY3,22.396682
+90699,2020-12-11 10:00:00,BMFBOVESPA:FLRY3,22.496334
+90700,2020-12-14 10:00:00,BMFBOVESPA:FLRY3,22.795289
+90701,2020-12-15 10:00:00,BMFBOVESPA:FLRY3,22.396682
+90702,2020-12-16 10:00:00,BMFBOVESPA:FLRY3,22.936462
+90703,2020-12-17 10:00:00,BMFBOVESPA:FLRY3,22.695637
+90704,2020-12-18 10:00:00,BMFBOVESPA:FLRY3,22.213988
+90705,2020-12-21 10:00:00,BMFBOVESPA:FLRY3,22.147554
+90706,2020-12-22 10:00:00,BMFBOVESPA:FLRY3,22.197379
+90707,2020-12-23 10:00:00,BMFBOVESPA:FLRY3,22.056206
+90708,2020-12-28 10:00:00,BMFBOVESPA:FLRY3,22.52955
+90709,2020-12-29 10:00:00,BMFBOVESPA:FLRY3,22.679028
+90710,2020-12-30 10:00:00,BMFBOVESPA:FLRY3,22.438204
+90711,2021-01-04 10:00:00,BMFBOVESPA:FLRY3,22.421595
+90712,2021-01-05 10:00:00,BMFBOVESPA:FLRY3,22.056206
+90713,2021-01-06 10:00:00,BMFBOVESPA:FLRY3,21.533036
+90714,2021-01-07 10:00:00,BMFBOVESPA:FLRY3,21.679453
+90715,2021-01-08 10:00:00,BMFBOVESPA:FLRY3,22.953235
+90716,2021-01-11 10:00:00,BMFBOVESPA:FLRY3,22.458806
+90717,2021-01-12 10:00:00,BMFBOVESPA:FLRY3,23.263301
+90718,2021-01-13 10:00:00,BMFBOVESPA:FLRY3,23.19626
+90719,2021-01-14 10:00:00,BMFBOVESPA:FLRY3,23.330342
+90720,2021-01-15 10:00:00,BMFBOVESPA:FLRY3,23.489566
+90721,2021-01-18 10:00:00,BMFBOVESPA:FLRY3,23.389003
+90722,2021-01-19 10:00:00,BMFBOVESPA:FLRY3,23.070558
+90723,2021-01-20 10:00:00,BMFBOVESPA:FLRY3,22.810772
+90724,2021-01-21 10:00:00,BMFBOVESPA:FLRY3,22.567749
+90725,2021-01-22 10:00:00,BMFBOVESPA:FLRY3,22.349865
+90726,2021-01-26 10:00:00,BMFBOVESPA:FLRY3,22.391765
+90727,2021-01-27 10:00:00,BMFBOVESPA:FLRY3,22.249302
+90728,2021-01-28 10:00:00,BMFBOVESPA:FLRY3,22.534227
+90729,2021-01-29 10:00:00,BMFBOVESPA:FLRY3,22.006278
+90730,2021-02-01 10:00:00,BMFBOVESPA:FLRY3,22.861055
+90731,2021-02-02 10:00:00,BMFBOVESPA:FLRY3,24.051036
+90732,2021-02-03 10:00:00,BMFBOVESPA:FLRY3,23.74935
+90733,2021-02-04 10:00:00,BMFBOVESPA:FLRY3,23.422525
+90734,2021-02-05 10:00:00,BMFBOVESPA:FLRY3,23.598507
+90735,2021-02-08 10:00:00,BMFBOVESPA:FLRY3,23.430903
+90736,2021-02-09 10:00:00,BMFBOVESPA:FLRY3,23.2214
+90737,2021-02-10 10:00:00,BMFBOVESPA:FLRY3,23.045417
+90738,2021-02-11 10:00:00,BMFBOVESPA:FLRY3,23.539846
+90739,2021-02-12 10:00:00,BMFBOVESPA:FLRY3,23.724209
+90740,2021-02-17 10:00:00,BMFBOVESPA:FLRY3,23.640407
+90741,2021-02-18 10:00:00,BMFBOVESPA:FLRY3,23.129219
+90742,2021-02-19 10:00:00,BMFBOVESPA:FLRY3,23.2214
+90743,2021-02-22 10:00:00,BMFBOVESPA:FLRY3,22.383384
+90744,2021-02-23 10:00:00,BMFBOVESPA:FLRY3,22.693451
+90745,2021-02-24 10:00:00,BMFBOVESPA:FLRY3,22.601268
+90746,2021-02-25 10:00:00,BMFBOVESPA:FLRY3,22.601268
+90747,2021-02-26 10:00:00,BMFBOVESPA:FLRY3,22.483947
+90748,2021-03-01 10:00:00,BMFBOVESPA:FLRY3,21.721353
+90749,2021-03-02 10:00:00,BMFBOVESPA:FLRY3,21.478328
+90750,2021-03-03 10:00:00,BMFBOVESPA:FLRY3,21.533318
+90751,2021-03-04 10:00:00,BMFBOVESPA:FLRY3,21.781121
+90752,2021-03-05 10:00:00,BMFBOVESPA:FLRY3,21.507682
+90753,2021-03-08 10:00:00,BMFBOVESPA:FLRY3,20.8839
+90754,2021-03-09 10:00:00,BMFBOVESPA:FLRY3,20.79845
+90755,2021-03-10 10:00:00,BMFBOVESPA:FLRY3,20.977893
+90756,2021-03-11 10:00:00,BMFBOVESPA:FLRY3,21.234243
+90757,2021-03-12 10:00:00,BMFBOVESPA:FLRY3,21.003529
+90758,2021-03-15 10:00:00,BMFBOVESPA:FLRY3,21.661491
+90759,2021-03-16 10:00:00,BMFBOVESPA:FLRY3,21.482046
+90760,2021-03-17 10:00:00,BMFBOVESPA:FLRY3,21.576042
+90761,2021-03-18 10:00:00,BMFBOVESPA:FLRY3,21.319694
+90762,2021-03-19 10:00:00,BMFBOVESPA:FLRY3,21.635857
+90763,2021-03-22 10:00:00,BMFBOVESPA:FLRY3,21.550406
+90764,2021-03-23 10:00:00,BMFBOVESPA:FLRY3,21.746942
+90765,2021-03-24 10:00:00,BMFBOVESPA:FLRY3,21.225698
+90766,2021-03-25 10:00:00,BMFBOVESPA:FLRY3,21.456413
+90767,2021-03-26 10:00:00,BMFBOVESPA:FLRY3,21.499137
+90768,2021-03-29 10:00:00,BMFBOVESPA:FLRY3,21.311149
+90769,2021-03-30 10:00:00,BMFBOVESPA:FLRY3,21.883661
+90770,2021-03-31 10:00:00,BMFBOVESPA:FLRY3,21.875116
+90771,2021-04-01 10:00:00,BMFBOVESPA:FLRY3,21.952021
+90772,2021-04-05 10:00:00,BMFBOVESPA:FLRY3,22.14001
+90773,2021-04-06 10:00:00,BMFBOVESPA:FLRY3,23.003051
+90774,2021-04-07 10:00:00,BMFBOVESPA:FLRY3,23.079956
+90775,2021-04-08 10:00:00,BMFBOVESPA:FLRY3,22.832151
+90776,2021-04-09 10:00:00,BMFBOVESPA:FLRY3,22.550167
+90777,2021-04-12 10:00:00,BMFBOVESPA:FLRY3,23.054321
+90778,2021-04-13 10:00:00,BMFBOVESPA:FLRY3,23.250854
+90779,2021-04-14 10:00:00,BMFBOVESPA:FLRY3,23.22522
+90780,2021-04-15 10:00:00,BMFBOVESPA:FLRY3,23.165406
+90781,2021-04-16 10:00:00,BMFBOVESPA:FLRY3,23.242311
+90782,2021-04-19 10:00:00,BMFBOVESPA:FLRY3,23.156861
+90783,2021-04-20 10:00:00,BMFBOVESPA:FLRY3,22.917602
+90784,2021-04-22 10:00:00,BMFBOVESPA:FLRY3,22.575803
+90785,2021-04-23 10:00:00,BMFBOVESPA:FLRY3,22.439083
+90786,2021-04-26 10:00:00,BMFBOVESPA:FLRY3,22.114374
+90787,2021-04-27 10:00:00,BMFBOVESPA:FLRY3,21.712761
+90788,2021-04-28 10:00:00,BMFBOVESPA:FLRY3,21.76403
+90789,2021-04-29 10:00:00,BMFBOVESPA:FLRY3,21.815302
+90790,2021-04-30 10:00:00,BMFBOVESPA:FLRY3,21.83239
+90791,2021-05-03 10:00:00,BMFBOVESPA:FLRY3,21.439322
+90792,2021-05-04 10:00:00,BMFBOVESPA:FLRY3,21.9862
+90793,2021-05-05 10:00:00,BMFBOVESPA:FLRY3,22.259638
+90794,2021-05-06 10:00:00,BMFBOVESPA:FLRY3,21.994745
+90795,2021-05-07 10:00:00,BMFBOVESPA:FLRY3,21.926385
+90796,2021-05-10 10:00:00,BMFBOVESPA:FLRY3,22.199824
+90797,2021-05-11 10:00:00,BMFBOVESPA:FLRY3,22.259638
+90798,2021-05-12 10:00:00,BMFBOVESPA:FLRY3,21.69567
+90799,2021-05-13 10:00:00,BMFBOVESPA:FLRY3,22.165645
+90800,2021-05-14 10:00:00,BMFBOVESPA:FLRY3,22.404903
+90801,2021-05-17 10:00:00,BMFBOVESPA:FLRY3,22.575803
+90802,2021-05-18 10:00:00,BMFBOVESPA:FLRY3,22.558713
+90803,2021-05-19 10:00:00,BMFBOVESPA:FLRY3,23.088501
+90804,2021-05-20 10:00:00,BMFBOVESPA:FLRY3,23.618288
+90805,2021-05-21 10:00:00,BMFBOVESPA:FLRY3,23.259399
+90806,2021-05-24 10:00:00,BMFBOVESPA:FLRY3,23.165406
+90807,2021-05-25 10:00:00,BMFBOVESPA:FLRY3,22.909056
+90808,2021-05-26 10:00:00,BMFBOVESPA:FLRY3,22.815063
+90809,2021-05-27 10:00:00,BMFBOVESPA:FLRY3,22.285274
+90810,2021-05-28 10:00:00,BMFBOVESPA:FLRY3,22.584348
+90811,2021-05-31 10:00:00,BMFBOVESPA:FLRY3,22.618527
+90812,2021-06-01 10:00:00,BMFBOVESPA:FLRY3,22.917602
+90813,2021-06-02 10:00:00,BMFBOVESPA:FLRY3,22.772337
+90814,2021-06-04 10:00:00,BMFBOVESPA:FLRY3,22.943236
+90815,2021-06-07 10:00:00,BMFBOVESPA:FLRY3,23.327759
+90816,2021-06-08 10:00:00,BMFBOVESPA:FLRY3,23.370485
+90817,2021-06-09 10:00:00,BMFBOVESPA:FLRY3,23.319216
+90818,2021-06-10 10:00:00,BMFBOVESPA:FLRY3,23.473024
+90819,2021-06-11 10:00:00,BMFBOVESPA:FLRY3,23.105592
+90820,2021-06-14 10:00:00,BMFBOVESPA:FLRY3,22.815063
+90821,2021-06-15 10:00:00,BMFBOVESPA:FLRY3,22.746703
+90822,2021-06-16 10:00:00,BMFBOVESPA:FLRY3,22.558713
+90823,2021-06-17 10:00:00,BMFBOVESPA:FLRY3,22.567258
+90824,2021-06-18 10:00:00,BMFBOVESPA:FLRY3,22.533079
+90825,2021-06-21 10:00:00,BMFBOVESPA:FLRY3,22.541622
+90826,2021-06-22 10:00:00,BMFBOVESPA:FLRY3,22.627073
+90827,2021-06-23 10:00:00,BMFBOVESPA:FLRY3,22.721067
+90828,2021-06-24 10:00:00,BMFBOVESPA:FLRY3,22.746703
+90829,2021-06-25 10:00:00,BMFBOVESPA:FLRY3,22.268183
+90830,2021-06-28 10:00:00,BMFBOVESPA:FLRY3,22.686887
+90831,2021-06-29 10:00:00,BMFBOVESPA:FLRY3,22.473262
+90832,2021-06-30 10:00:00,BMFBOVESPA:FLRY3,22.148555
+90833,2021-07-01 10:00:00,BMFBOVESPA:FLRY3,21.76403
+90834,2021-07-02 10:00:00,BMFBOVESPA:FLRY3,21.952021
+90835,2021-07-05 10:00:00,BMFBOVESPA:FLRY3,22.011835
+90836,2021-07-06 10:00:00,BMFBOVESPA:FLRY3,21.234243
+90837,2021-07-07 10:00:00,BMFBOVESPA:FLRY3,21.516227
+90838,2021-07-08 10:00:00,BMFBOVESPA:FLRY3,21.123158
+90839,2021-07-12 10:00:00,BMFBOVESPA:FLRY3,21.259877
+90840,2021-07-13 10:00:00,BMFBOVESPA:FLRY3,21.353873
+90841,2021-07-14 10:00:00,BMFBOVESPA:FLRY3,21.507682
+90842,2021-07-15 10:00:00,BMFBOVESPA:FLRY3,21.353873
+90843,2021-07-16 10:00:00,BMFBOVESPA:FLRY3,21.379508
+90844,2021-07-19 10:00:00,BMFBOVESPA:FLRY3,21.285513
+90845,2021-07-20 10:00:00,BMFBOVESPA:FLRY3,21.405142
+90846,2021-07-21 10:00:00,BMFBOVESPA:FLRY3,20.789905
+90847,2021-07-22 10:00:00,BMFBOVESPA:FLRY3,20.909533
+90848,2021-07-23 10:00:00,BMFBOVESPA:FLRY3,20.926624
+90849,2021-07-26 10:00:00,BMFBOVESPA:FLRY3,20.619005
+90850,2021-07-27 10:00:00,BMFBOVESPA:FLRY3,20.431016
+90851,2021-07-28 10:00:00,BMFBOVESPA:FLRY3,20.789905
+90852,2021-07-29 10:00:00,BMFBOVESPA:FLRY3,20.55919
+90853,2021-07-30 10:00:00,BMFBOVESPA:FLRY3,19.961044
+90854,2021-08-02 10:00:00,BMFBOVESPA:FLRY3,20.422471
+90855,2021-08-03 10:00:00,BMFBOVESPA:FLRY3,20.285752
+90856,2021-08-04 10:00:00,BMFBOVESPA:FLRY3,19.928154
+90857,2021-08-05 10:00:00,BMFBOVESPA:FLRY3,19.868
+90858,2021-08-06 10:00:00,BMFBOVESPA:FLRY3,19.678944
+90859,2021-08-09 10:00:00,BMFBOVESPA:FLRY3,19.953933
+90860,2021-08-10 10:00:00,BMFBOVESPA:FLRY3,20.108615
+90861,2021-08-11 10:00:00,BMFBOVESPA:FLRY3,19.507076
+90862,2021-08-12 10:00:00,BMFBOVESPA:FLRY3,20.289078
+90863,2021-08-13 10:00:00,BMFBOVESPA:FLRY3,20.134396
+90864,2021-08-16 10:00:00,BMFBOVESPA:FLRY3,19.910967
+90865,2021-08-17 10:00:00,BMFBOVESPA:FLRY3,19.721912
+90866,2021-08-18 10:00:00,BMFBOVESPA:FLRY3,19.532856
+90867,2021-08-19 10:00:00,BMFBOVESPA:FLRY3,20.314857
+90868,2021-08-20 10:00:00,BMFBOVESPA:FLRY3,20.79609
+90869,2021-08-23 10:00:00,BMFBOVESPA:FLRY3,20.778903
+90870,2021-08-24 10:00:00,BMFBOVESPA:FLRY3,20.882023
+90871,2021-08-25 10:00:00,BMFBOVESPA:FLRY3,20.79609
+90872,2021-08-26 10:00:00,BMFBOVESPA:FLRY3,20.641408
+90873,2021-08-27 10:00:00,BMFBOVESPA:FLRY3,20.538287
+90874,2021-08-30 10:00:00,BMFBOVESPA:FLRY3,20.417979
+90875,2021-08-31 10:00:00,BMFBOVESPA:FLRY3,20.332044
+90876,2021-09-01 10:00:00,BMFBOVESPA:FLRY3,20.54688
+90877,2021-09-02 10:00:00,BMFBOVESPA:FLRY3,20.082836
+90878,2021-09-03 10:00:00,BMFBOVESPA:FLRY3,20.460945
+90879,2021-09-06 10:00:00,BMFBOVESPA:FLRY3,20.753122
+90880,2021-09-08 10:00:00,BMFBOVESPA:FLRY3,20.237516
+90881,2021-09-09 10:00:00,BMFBOVESPA:FLRY3,20.813275
+90882,2021-09-10 10:00:00,BMFBOVESPA:FLRY3,20.289078
+90883,2021-09-13 10:00:00,BMFBOVESPA:FLRY3,20.735935
+90884,2021-09-14 10:00:00,BMFBOVESPA:FLRY3,20.873431
+90885,2021-09-15 10:00:00,BMFBOVESPA:FLRY3,20.82187
+90886,2021-09-16 10:00:00,BMFBOVESPA:FLRY3,20.933585
+90887,2021-09-17 10:00:00,BMFBOVESPA:FLRY3,20.641408
+90888,2021-09-20 10:00:00,BMFBOVESPA:FLRY3,20.263297
+90889,2021-09-21 10:00:00,BMFBOVESPA:FLRY3,20.400792
+90890,2021-09-22 10:00:00,BMFBOVESPA:FLRY3,20.151583
+90891,2021-09-23 10:00:00,BMFBOVESPA:FLRY3,20.108615
+90892,2021-09-24 10:00:00,BMFBOVESPA:FLRY3,19.936748
+90893,2021-09-27 10:00:00,BMFBOVESPA:FLRY3,19.378173
+90894,2021-09-28 10:00:00,BMFBOVESPA:FLRY3,19.163338
+90895,2021-09-29 10:00:00,BMFBOVESPA:FLRY3,19.206306
+90896,2021-09-30 10:00:00,BMFBOVESPA:FLRY3,19.008658
+90897,2021-10-01 10:00:00,BMFBOVESPA:FLRY3,18.604766
+90898,2021-10-04 10:00:00,BMFBOVESPA:FLRY3,18.1665
+90899,2021-10-05 10:00:00,BMFBOVESPA:FLRY3,18.1665
+90900,2021-10-06 10:00:00,BMFBOVESPA:FLRY3,18.1665
+90901,2021-10-07 10:00:00,BMFBOVESPA:FLRY3,18.1665
+90902,2021-10-08 10:00:00,BMFBOVESPA:FLRY3,18.278216
+90903,2021-10-11 10:00:00,BMFBOVESPA:FLRY3,18.278216
+90904,2021-10-13 10:00:00,BMFBOVESPA:FLRY3,18.484458
+90905,2021-10-14 10:00:00,BMFBOVESPA:FLRY3,18.38993
+90906,2021-10-15 10:00:00,BMFBOVESPA:FLRY3,18.364151
+90907,2021-10-18 10:00:00,BMFBOVESPA:FLRY3,18.536018
+90908,2021-10-19 10:00:00,BMFBOVESPA:FLRY3,17.642303
+90909,2021-10-20 10:00:00,BMFBOVESPA:FLRY3,17.444653
+90910,2021-10-21 10:00:00,BMFBOVESPA:FLRY3,17.204038
+90911,2021-10-22 10:00:00,BMFBOVESPA:FLRY3,16.757179
+90912,2021-10-25 10:00:00,BMFBOVESPA:FLRY3,17.264192
+90913,2021-10-26 10:00:00,BMFBOVESPA:FLRY3,16.954828
+90914,2021-10-27 10:00:00,BMFBOVESPA:FLRY3,16.344695
+90915,2021-10-28 10:00:00,BMFBOVESPA:FLRY3,15.760342
+90916,2021-10-29 10:00:00,BMFBOVESPA:FLRY3,16.18142
+90917,2021-11-01 10:00:00,BMFBOVESPA:FLRY3,16.422037
+90918,2021-11-03 10:00:00,BMFBOVESPA:FLRY3,17.255598
+90919,2021-11-04 10:00:00,BMFBOVESPA:FLRY3,17.178257
+90920,2021-11-05 10:00:00,BMFBOVESPA:FLRY3,17.779798
+90921,2021-11-08 10:00:00,BMFBOVESPA:FLRY3,17.590741
+90922,2021-11-09 10:00:00,BMFBOVESPA:FLRY3,17.93448
+90923,2021-11-10 10:00:00,BMFBOVESPA:FLRY3,18.114941
+90924,2021-11-11 10:00:00,BMFBOVESPA:FLRY3,18.38993
+90925,2021-11-12 10:00:00,BMFBOVESPA:FLRY3,17.779798
+90926,2021-11-16 10:00:00,BMFBOVESPA:FLRY3,17.186851
+90927,2021-11-17 10:00:00,BMFBOVESPA:FLRY3,16.447815
+90928,2021-11-18 10:00:00,BMFBOVESPA:FLRY3,16.499378
+90929,2021-11-19 10:00:00,BMFBOVESPA:FLRY3,16.576718
+90930,2021-11-22 10:00:00,BMFBOVESPA:FLRY3,16.078298
+90931,2021-11-23 10:00:00,BMFBOVESPA:FLRY3,16.009551
+90932,2021-11-24 10:00:00,BMFBOVESPA:FLRY3,15.975178
+90933,2021-11-25 10:00:00,BMFBOVESPA:FLRY3,16.284542
+90934,2021-11-26 10:00:00,BMFBOVESPA:FLRY3,15.485352
+90935,2021-11-29 10:00:00,BMFBOVESPA:FLRY3,15.365044
+90936,2021-11-30 10:00:00,BMFBOVESPA:FLRY3,15.012713
+90937,2021-12-01 10:00:00,BMFBOVESPA:FLRY3,14.548669
+90938,2021-12-02 10:00:00,BMFBOVESPA:FLRY3,15.408012
+90939,2021-12-03 10:00:00,BMFBOVESPA:FLRY3,15.949397
+90940,2021-12-06 10:00:00,BMFBOVESPA:FLRY3,15.863462
+90941,2021-12-07 10:00:00,BMFBOVESPA:FLRY3,16.155639
+90942,2021-12-08 10:00:00,BMFBOVESPA:FLRY3,16.542344
+90943,2021-12-09 10:00:00,BMFBOVESPA:FLRY3,16.370474
+90944,2021-12-10 10:00:00,BMFBOVESPA:FLRY3,16.370474
+90945,2021-12-13 10:00:00,BMFBOVESPA:FLRY3,16.370474
+90946,2021-12-14 10:00:00,BMFBOVESPA:FLRY3,15.786123
+90947,2021-12-15 10:00:00,BMFBOVESPA:FLRY3,16.516563
+90948,2021-12-16 10:00:00,BMFBOVESPA:FLRY3,16.147047
+90949,2021-12-17 10:00:00,BMFBOVESPA:FLRY3,15.88065
+90950,2021-12-20 10:00:00,BMFBOVESPA:FLRY3,15.450979
+90951,2021-12-21 10:00:00,BMFBOVESPA:FLRY3,15.282339
+90952,2021-12-22 10:00:00,BMFBOVESPA:FLRY3,15.066365
+90953,2021-12-23 10:00:00,BMFBOVESPA:FLRY3,15.023168
+90954,2021-12-27 10:00:00,BMFBOVESPA:FLRY3,15.195948
+90955,2021-12-28 10:00:00,BMFBOVESPA:FLRY3,15.342811
+90956,2021-12-29 10:00:00,BMFBOVESPA:FLRY3,15.247782
+90957,2021-12-30 10:00:00,BMFBOVESPA:FLRY3,15.541507
+90958,2022-01-03 10:00:00,BMFBOVESPA:FLRY3,14.617137
+90959,2022-01-04 10:00:00,BMFBOVESPA:FLRY3,14.116077
+90960,2022-01-05 10:00:00,BMFBOVESPA:FLRY3,13.727323
+90961,2022-01-06 10:00:00,BMFBOVESPA:FLRY3,14.185189
+90962,2022-01-07 10:00:00,BMFBOVESPA:FLRY3,14.323412
+90963,2022-01-10 10:00:00,BMFBOVESPA:FLRY3,14.859029
+90964,2022-01-11 10:00:00,BMFBOVESPA:FLRY3,15.429201
+90965,2022-01-12 10:00:00,BMFBOVESPA:FLRY3,15.558785
+90966,2022-01-13 10:00:00,BMFBOVESPA:FLRY3,15.118198
+90967,2022-01-14 10:00:00,BMFBOVESPA:FLRY3,15.489673
+90968,2022-01-17 10:00:00,BMFBOVESPA:FLRY3,15.368729
+90969,2022-01-18 10:00:00,BMFBOVESPA:FLRY3,15.411922
+90970,2022-01-19 10:00:00,BMFBOVESPA:FLRY3,15.662452
+90971,2022-01-20 10:00:00,BMFBOVESPA:FLRY3,15.973456
+90972,2022-01-21 10:00:00,BMFBOVESPA:FLRY3,16.526349
+90973,2022-01-24 10:00:00,BMFBOVESPA:FLRY3,15.912983
+90974,2022-01-25 10:00:00,BMFBOVESPA:FLRY3,16.4486
+90975,2022-01-26 10:00:00,BMFBOVESPA:FLRY3,16.534988
+90976,2022-01-27 10:00:00,BMFBOVESPA:FLRY3,16.915103
+90977,2022-01-28 10:00:00,BMFBOVESPA:FLRY3,17.096523
+90978,2022-01-31 10:00:00,BMFBOVESPA:FLRY3,17.467996
+90979,2022-02-01 10:00:00,BMFBOVESPA:FLRY3,16.975576
+90980,2022-02-02 10:00:00,BMFBOVESPA:FLRY3,16.889186
+90981,2022-02-03 10:00:00,BMFBOVESPA:FLRY3,16.768241
+90982,2022-02-04 10:00:00,BMFBOVESPA:FLRY3,16.750962
+90983,2022-02-07 10:00:00,BMFBOVESPA:FLRY3,16.517712
+90984,2022-02-08 10:00:00,BMFBOVESPA:FLRY3,16.36221
+90985,2022-02-09 10:00:00,BMFBOVESPA:FLRY3,16.422682
+90986,2022-02-10 10:00:00,BMFBOVESPA:FLRY3,16.085763
+90987,2022-02-11 10:00:00,BMFBOVESPA:FLRY3,15.757481
+90988,2022-02-14 10:00:00,BMFBOVESPA:FLRY3,15.714287
+90989,2022-02-15 10:00:00,BMFBOVESPA:FLRY3,16.414043
+90990,2022-02-16 10:00:00,BMFBOVESPA:FLRY3,16.241263
+90991,2022-02-17 10:00:00,BMFBOVESPA:FLRY3,15.938901
+90992,2022-02-18 10:00:00,BMFBOVESPA:FLRY3,15.671091
+90993,2022-02-21 10:00:00,BMFBOVESPA:FLRY3,15.316894
+90994,2022-02-22 10:00:00,BMFBOVESPA:FLRY3,16.578184
+90995,2022-02-23 10:00:00,BMFBOVESPA:FLRY3,16.18943
+90996,2022-02-24 10:00:00,BMFBOVESPA:FLRY3,15.800677
+90997,2022-02-25 10:00:00,BMFBOVESPA:FLRY3,15.515589
+90998,2022-03-02 10:00:00,BMFBOVESPA:FLRY3,15.429201
+90999,2022-03-03 10:00:00,BMFBOVESPA:FLRY3,15.463756
+91000,2022-03-04 10:00:00,BMFBOVESPA:FLRY3,15.420561
+91001,2022-03-07 10:00:00,BMFBOVESPA:FLRY3,14.772639
+91002,2022-03-08 10:00:00,BMFBOVESPA:FLRY3,14.548025
+91003,2022-03-09 10:00:00,BMFBOVESPA:FLRY3,15.040447
+91004,2022-03-10 10:00:00,BMFBOVESPA:FLRY3,14.919501
+91005,2022-03-11 10:00:00,BMFBOVESPA:FLRY3,14.401163
+91006,2022-03-14 10:00:00,BMFBOVESPA:FLRY3,14.357969
+91007,2022-03-15 10:00:00,BMFBOVESPA:FLRY3,14.124716
+91008,2022-03-16 10:00:00,BMFBOVESPA:FLRY3,14.919501
+91009,2022-03-17 10:00:00,BMFBOVESPA:FLRY3,14.565304
+91010,2022-03-18 10:00:00,BMFBOVESPA:FLRY3,14.254301
+91011,2022-03-21 10:00:00,BMFBOVESPA:FLRY3,14.159271
+91012,2022-03-22 10:00:00,BMFBOVESPA:FLRY3,14.617137
+91013,2022-03-23 10:00:00,BMFBOVESPA:FLRY3,14.003794
+91014,2022-03-24 10:00:00,BMFBOVESPA:FLRY3,14.184139
+91015,2022-03-25 10:00:00,BMFBOVESPA:FLRY3,14.589915
+91016,2022-03-28 10:00:00,BMFBOVESPA:FLRY3,14.689106
+91017,2022-03-29 10:00:00,BMFBOVESPA:FLRY3,15.058813
+91018,2022-03-30 10:00:00,BMFBOVESPA:FLRY3,14.644019
+91019,2022-03-31 10:00:00,BMFBOVESPA:FLRY3,14.436622
+91020,2022-04-01 10:00:00,BMFBOVESPA:FLRY3,14.977658
+91021,2022-04-04 10:00:00,BMFBOVESPA:FLRY3,15.058813
+91022,2022-04-05 10:00:00,BMFBOVESPA:FLRY3,14.698121
+91023,2022-04-06 10:00:00,BMFBOVESPA:FLRY3,14.47269
+91024,2022-04-07 10:00:00,BMFBOVESPA:FLRY3,14.481707
+91025,2022-04-08 10:00:00,BMFBOVESPA:FLRY3,14.256277
+91026,2022-04-11 10:00:00,BMFBOVESPA:FLRY3,13.75131
+91027,2022-04-12 10:00:00,BMFBOVESPA:FLRY3,13.543914
+91028,2022-04-13 10:00:00,BMFBOVESPA:FLRY3,13.589
+91029,2022-04-14 10:00:00,BMFBOVESPA:FLRY3,13.967725
+91030,2022-04-18 10:00:00,BMFBOVESPA:FLRY3,14.319397
+91031,2022-04-19 10:00:00,BMFBOVESPA:FLRY3,14.292346
+91032,2022-04-20 10:00:00,BMFBOVESPA:FLRY3,14.292346
+91033,2022-04-22 10:00:00,BMFBOVESPA:FLRY3,14.075932
+91034,2022-04-25 10:00:00,BMFBOVESPA:FLRY3,14.093966
+91035,2022-04-26 10:00:00,BMFBOVESPA:FLRY3,13.922638
+91036,2022-04-27 10:00:00,BMFBOVESPA:FLRY3,13.985759
+91037,2022-04-28 10:00:00,BMFBOVESPA:FLRY3,13.715241
+91038,2022-04-29 10:00:00,BMFBOVESPA:FLRY3,13.002879
+91039,2022-05-02 10:00:00,BMFBOVESPA:FLRY3,13.02993
+91040,2022-05-03 10:00:00,BMFBOVESPA:FLRY3,13.075017
+91041,2022-05-04 10:00:00,BMFBOVESPA:FLRY3,13.264379
+91042,2022-05-05 10:00:00,BMFBOVESPA:FLRY3,12.777447
+91043,2022-05-06 10:00:00,BMFBOVESPA:FLRY3,12.561033
+91044,2022-05-09 10:00:00,BMFBOVESPA:FLRY3,12.561033
+91045,2022-05-10 10:00:00,BMFBOVESPA:FLRY3,12.804499
+91046,2022-05-11 10:00:00,BMFBOVESPA:FLRY3,12.344619
+91047,2022-05-12 10:00:00,BMFBOVESPA:FLRY3,12.86762
+91048,2022-05-13 10:00:00,BMFBOVESPA:FLRY3,13.147155
+91049,2022-05-16 10:00:00,BMFBOVESPA:FLRY3,13.111086
+91050,2022-05-17 10:00:00,BMFBOVESPA:FLRY3,13.273396
+91051,2022-05-18 10:00:00,BMFBOVESPA:FLRY3,13.291431
+91052,2022-05-19 10:00:00,BMFBOVESPA:FLRY3,13.219293
+91053,2022-05-20 10:00:00,BMFBOVESPA:FLRY3,13.507845
+91054,2022-05-23 10:00:00,BMFBOVESPA:FLRY3,13.300448
+91055,2022-05-24 10:00:00,BMFBOVESPA:FLRY3,13.498827
+91056,2022-05-25 10:00:00,BMFBOVESPA:FLRY3,13.453741
+91057,2022-05-26 10:00:00,BMFBOVESPA:FLRY3,13.895587
+91058,2022-05-27 10:00:00,BMFBOVESPA:FLRY3,13.886569
+91059,2022-05-30 10:00:00,BMFBOVESPA:FLRY3,13.706224
+91060,2022-05-31 10:00:00,BMFBOVESPA:FLRY3,13.68819
+91061,2022-06-01 10:00:00,BMFBOVESPA:FLRY3,13.868535
+91062,2022-06-02 10:00:00,BMFBOVESPA:FLRY3,14.337432
+91063,2022-06-03 10:00:00,BMFBOVESPA:FLRY3,14.04888
+91064,2022-06-06 10:00:00,BMFBOVESPA:FLRY3,13.760328
+91065,2022-06-07 10:00:00,BMFBOVESPA:FLRY3,13.570965
+91066,2022-06-08 10:00:00,BMFBOVESPA:FLRY3,13.616052
+91067,2022-06-09 10:00:00,BMFBOVESPA:FLRY3,13.607034
+91068,2022-06-10 10:00:00,BMFBOVESPA:FLRY3,13.670155
+91069,2022-06-13 10:00:00,BMFBOVESPA:FLRY3,13.291431
+91070,2022-06-14 10:00:00,BMFBOVESPA:FLRY3,12.912706
+91071,2022-06-15 10:00:00,BMFBOVESPA:FLRY3,13.426689
+91072,2022-06-17 10:00:00,BMFBOVESPA:FLRY3,12.822533
+91073,2022-06-20 10:00:00,BMFBOVESPA:FLRY3,12.723344
+91074,2022-06-21 10:00:00,BMFBOVESPA:FLRY3,12.948775
+91075,2022-06-22 10:00:00,BMFBOVESPA:FLRY3,12.804499
+91076,2022-06-23 10:00:00,BMFBOVESPA:FLRY3,12.76843
+91077,2022-06-24 10:00:00,BMFBOVESPA:FLRY3,12.984844
+91078,2022-06-27 10:00:00,BMFBOVESPA:FLRY3,12.777447
+91079,2022-06-28 10:00:00,BMFBOVESPA:FLRY3,12.678257
+91080,2022-06-29 10:00:00,BMFBOVESPA:FLRY3,12.660223
+91081,2022-06-30 10:00:00,BMFBOVESPA:FLRY3,14.698121
+91082,2022-07-01 10:00:00,BMFBOVESPA:FLRY3,14.31038
+91083,2022-07-04 10:00:00,BMFBOVESPA:FLRY3,13.958707
+91084,2022-07-05 10:00:00,BMFBOVESPA:FLRY3,13.895587
+91085,2022-07-06 10:00:00,BMFBOVESPA:FLRY3,14.084949
+91086,2022-07-07 10:00:00,BMFBOVESPA:FLRY3,14.50876
+91087,2022-07-08 10:00:00,BMFBOVESPA:FLRY3,14.355466
+91088,2022-07-11 10:00:00,BMFBOVESPA:FLRY3,14.247259
+91089,2022-07-12 10:00:00,BMFBOVESPA:FLRY3,14.400553
+91090,2022-07-13 10:00:00,BMFBOVESPA:FLRY3,14.292346
+91091,2022-07-14 10:00:00,BMFBOVESPA:FLRY3,14.445639
+91092,2022-07-15 10:00:00,BMFBOVESPA:FLRY3,14.743208
+91093,2022-07-18 10:00:00,BMFBOVESPA:FLRY3,14.112001
+91094,2022-07-19 10:00:00,BMFBOVESPA:FLRY3,13.760328
+91095,2022-07-20 10:00:00,BMFBOVESPA:FLRY3,13.652121
+91096,2022-07-21 10:00:00,BMFBOVESPA:FLRY3,13.652121
+91097,2022-07-22 10:00:00,BMFBOVESPA:FLRY3,13.769345
+91098,2022-07-25 10:00:00,BMFBOVESPA:FLRY3,13.525879
+91099,2022-07-26 10:00:00,BMFBOVESPA:FLRY3,13.652121
+91100,2022-07-27 10:00:00,BMFBOVESPA:FLRY3,14.003794
+91101,2022-07-28 10:00:00,BMFBOVESPA:FLRY3,14.373501
+91102,2022-07-29 10:00:00,BMFBOVESPA:FLRY3,14.580898
+91103,2022-08-01 10:00:00,BMFBOVESPA:FLRY3,14.292346
+91104,2022-08-02 10:00:00,BMFBOVESPA:FLRY3,14.382518
+91105,2022-08-03 10:00:00,BMFBOVESPA:FLRY3,14.517777
+91106,2022-08-04 10:00:00,BMFBOVESPA:FLRY3,14.914537
+91107,2022-08-05 10:00:00,BMFBOVESPA:FLRY3,13.922638
+91108,2022-08-08 10:00:00,BMFBOVESPA:FLRY3,14.093966
+91109,2022-08-09 10:00:00,BMFBOVESPA:FLRY3,14.21119
+91110,2022-08-10 10:00:00,BMFBOVESPA:FLRY3,14.833382
+91111,2022-08-11 10:00:00,BMFBOVESPA:FLRY3,14.481707
+91112,2022-08-12 10:00:00,BMFBOVESPA:FLRY3,14.589915
+91113,2022-08-15 10:00:00,BMFBOVESPA:FLRY3,15.076846
+91114,2022-08-16 10:00:00,BMFBOVESPA:FLRY3,15.049796
+91115,2022-08-17 10:00:00,BMFBOVESPA:FLRY3,14.698121
+91116,2022-08-18 10:00:00,BMFBOVESPA:FLRY3,14.653036
+91117,2022-08-19 10:00:00,BMFBOVESPA:FLRY3,14.707138
+91118,2022-08-22 10:00:00,BMFBOVESPA:FLRY3,14.454657
+91119,2022-08-23 10:00:00,BMFBOVESPA:FLRY3,14.535812
+91120,2022-08-24 10:00:00,BMFBOVESPA:FLRY3,14.878467
+91121,2022-08-25 10:00:00,BMFBOVESPA:FLRY3,15.103898
+91122,2022-08-26 10:00:00,BMFBOVESPA:FLRY3,14.779276
+91123,2022-08-29 10:00:00,BMFBOVESPA:FLRY3,14.851414
+91124,2022-08-30 10:00:00,BMFBOVESPA:FLRY3,14.490725
+91125,2022-08-31 10:00:00,BMFBOVESPA:FLRY3,14.21119
+91126,2022-09-01 10:00:00,BMFBOVESPA:FLRY3,14.589915
+91127,2022-09-02 10:00:00,BMFBOVESPA:FLRY3,15.013726
+91128,2022-09-05 10:00:00,BMFBOVESPA:FLRY3,15.446553
+91129,2022-09-06 10:00:00,BMFBOVESPA:FLRY3,15.049796
+91130,2022-09-08 10:00:00,BMFBOVESPA:FLRY3,15.275227
+91131,2022-09-09 10:00:00,BMFBOVESPA:FLRY3,15.338347
+91132,2022-09-12 10:00:00,BMFBOVESPA:FLRY3,15.320312
+91133,2022-09-13 10:00:00,BMFBOVESPA:FLRY3,14.725174
+91134,2022-09-14 10:00:00,BMFBOVESPA:FLRY3,14.598933
+91135,2022-09-15 10:00:00,BMFBOVESPA:FLRY3,14.887484
+91136,2022-09-16 10:00:00,BMFBOVESPA:FLRY3,15.32933
+91137,2022-09-19 10:00:00,BMFBOVESPA:FLRY3,15.302277
+91138,2022-09-20 10:00:00,BMFBOVESPA:FLRY3,15.536727
+91139,2022-09-21 10:00:00,BMFBOVESPA:FLRY3,15.482623
+91140,2022-09-22 10:00:00,BMFBOVESPA:FLRY3,15.8884
+91141,2022-09-23 10:00:00,BMFBOVESPA:FLRY3,16.474521
+91142,2022-09-26 10:00:00,BMFBOVESPA:FLRY3,16.158917
+91143,2022-09-27 10:00:00,BMFBOVESPA:FLRY3,15.825278
+91144,2022-09-28 10:00:00,BMFBOVESPA:FLRY3,15.662969
+91145,2022-09-29 10:00:00,BMFBOVESPA:FLRY3,15.662969
+91146,2022-09-30 10:00:00,BMFBOVESPA:FLRY3,15.942503
+91147,2022-10-03 10:00:00,BMFBOVESPA:FLRY3,16.73602
+91148,2022-10-04 10:00:00,BMFBOVESPA:FLRY3,16.853246
+91149,2022-10-05 10:00:00,BMFBOVESPA:FLRY3,17.141798
+91150,2022-10-06 10:00:00,BMFBOVESPA:FLRY3,17.944333
+91151,2022-10-07 10:00:00,BMFBOVESPA:FLRY3,17.637746
+91152,2022-10-10 10:00:00,BMFBOVESPA:FLRY3,17.872195
+91153,2022-10-11 10:00:00,BMFBOVESPA:FLRY3,17.457402
+91154,2022-10-13 10:00:00,BMFBOVESPA:FLRY3,17.250004
+91155,2022-10-14 10:00:00,BMFBOVESPA:FLRY3,16.654865
+91156,2022-10-17 10:00:00,BMFBOVESPA:FLRY3,16.176952
+91157,2022-10-18 10:00:00,BMFBOVESPA:FLRY3,16.57371
+91158,2022-10-19 10:00:00,BMFBOVESPA:FLRY3,16.510589
+91159,2022-10-20 10:00:00,BMFBOVESPA:FLRY3,16.465504
+91160,2022-10-21 10:00:00,BMFBOVESPA:FLRY3,16.547557
+91161,2022-10-24 10:00:00,BMFBOVESPA:FLRY3,16.665948
+91162,2022-10-25 10:00:00,BMFBOVESPA:FLRY3,16.647736
+91163,2022-10-26 10:00:00,BMFBOVESPA:FLRY3,15.955597
+91164,2022-10-27 10:00:00,BMFBOVESPA:FLRY3,16.447378
+91165,2022-10-28 10:00:00,BMFBOVESPA:FLRY3,16.702377
+91166,2022-10-31 10:00:00,BMFBOVESPA:FLRY3,16.939161
+91167,2022-11-01 10:00:00,BMFBOVESPA:FLRY3,16.738805
+91168,2022-11-03 10:00:00,BMFBOVESPA:FLRY3,16.88452
+91169,2022-11-04 10:00:00,BMFBOVESPA:FLRY3,17.276122
+91170,2022-11-07 10:00:00,BMFBOVESPA:FLRY3,16.547557
+91171,2022-11-08 10:00:00,BMFBOVESPA:FLRY3,16.574879
+91172,2022-11-09 10:00:00,BMFBOVESPA:FLRY3,16.520235
+91173,2022-11-10 10:00:00,BMFBOVESPA:FLRY3,16.219701
+91174,2022-11-11 10:00:00,BMFBOVESPA:FLRY3,15.837204
+91175,2022-11-14 10:00:00,BMFBOVESPA:FLRY3,15.910061
+91176,2022-11-16 10:00:00,BMFBOVESPA:FLRY3,15.60042
+91177,2022-11-17 10:00:00,BMFBOVESPA:FLRY3,15.75524
+91178,2022-11-18 10:00:00,BMFBOVESPA:FLRY3,15.5731
+91179,2022-11-21 10:00:00,BMFBOVESPA:FLRY3,15.973812
+91180,2022-11-22 10:00:00,BMFBOVESPA:FLRY3,15.655064
+91181,2022-11-23 10:00:00,BMFBOVESPA:FLRY3,15.400065
+91182,2022-11-24 10:00:00,BMFBOVESPA:FLRY3,15.846312
+91183,2022-11-25 10:00:00,BMFBOVESPA:FLRY3,15.627742
+91184,2022-11-28 10:00:00,BMFBOVESPA:FLRY3,15.919169
+91185,2022-11-29 10:00:00,BMFBOVESPA:FLRY3,16.137738
+91186,2022-11-30 10:00:00,BMFBOVESPA:FLRY3,16.146846
+91187,2022-12-01 10:00:00,BMFBOVESPA:FLRY3,15.900954
+91188,2022-12-02 10:00:00,BMFBOVESPA:FLRY3,15.973812
+91189,2022-12-05 10:00:00,BMFBOVESPA:FLRY3,15.673277
+91190,2022-12-06 10:00:00,BMFBOVESPA:FLRY3,15.172388
+91191,2022-12-07 10:00:00,BMFBOVESPA:FLRY3,15.263459
+91192,2022-12-08 10:00:00,BMFBOVESPA:FLRY3,14.525786
+91193,2022-12-09 10:00:00,BMFBOVESPA:FLRY3,14.298109
+91194,2022-12-12 10:00:00,BMFBOVESPA:FLRY3,14.115968
+91195,2022-12-13 10:00:00,BMFBOVESPA:FLRY3,13.624186
+91196,2022-12-14 10:00:00,BMFBOVESPA:FLRY3,14.097753
+91197,2022-12-15 10:00:00,BMFBOVESPA:FLRY3,14.334537
+91198,2022-12-16 10:00:00,BMFBOVESPA:FLRY3,14.188824
+91199,2022-12-19 10:00:00,BMFBOVESPA:FLRY3,14.38918
+91200,2022-12-20 10:00:00,BMFBOVESPA:FLRY3,13.947896
+91201,2022-12-21 10:00:00,BMFBOVESPA:FLRY3,14.022136
+91202,2022-12-22 10:00:00,BMFBOVESPA:FLRY3,14.300537
+91203,2022-12-23 10:00:00,BMFBOVESPA:FLRY3,14.643899
+91204,2022-12-26 10:00:00,BMFBOVESPA:FLRY3,14.374778
+91205,2022-12-27 10:00:00,BMFBOVESPA:FLRY3,14.569658
+91206,2022-12-28 10:00:00,BMFBOVESPA:FLRY3,14.894459
+91207,2022-12-29 10:00:00,BMFBOVESPA:FLRY3,14.337657
+91208,2023-01-02 10:00:00,BMFBOVESPA:FLRY3,14.022136
+91209,2023-01-03 10:00:00,BMFBOVESPA:FLRY3,13.502454
+91210,2023-01-04 10:00:00,BMFBOVESPA:FLRY3,13.780855
+91211,2023-01-05 10:00:00,BMFBOVESPA:FLRY3,14.031416
+91212,2023-01-06 10:00:00,BMFBOVESPA:FLRY3,14.467578
+91213,2023-01-09 10:00:00,BMFBOVESPA:FLRY3,14.022136
+91214,2023-01-10 10:00:00,BMFBOVESPA:FLRY3,14.356218
+91215,2023-01-11 10:00:00,BMFBOVESPA:FLRY3,14.810939
+91216,2023-01-12 10:00:00,BMFBOVESPA:FLRY3,14.671739
+91217,2023-01-13 10:00:00,BMFBOVESPA:FLRY3,14.087096
+91218,2023-01-16 10:00:00,BMFBOVESPA:FLRY3,13.808695
+91219,2023-01-17 10:00:00,BMFBOVESPA:FLRY3,14.263417
+91220,2023-01-18 10:00:00,BMFBOVESPA:FLRY3,14.291257
+91221,2023-01-19 10:00:00,BMFBOVESPA:FLRY3,14.384058
+91222,2023-01-20 10:00:00,BMFBOVESPA:FLRY3,13.920056
+91223,2023-01-23 10:00:00,BMFBOVESPA:FLRY3,13.521014
+91224,2023-01-24 10:00:00,BMFBOVESPA:FLRY3,13.817975
+91225,2023-01-25 10:00:00,BMFBOVESPA:FLRY3,14.365498
+91226,2023-01-26 10:00:00,BMFBOVESPA:FLRY3,14.022136
+91227,2023-01-27 10:00:00,BMFBOVESPA:FLRY3,13.799415
+91228,2023-01-30 10:00:00,BMFBOVESPA:FLRY3,13.910776
+91229,2023-01-31 10:00:00,BMFBOVESPA:FLRY3,14.365498
+91230,2023-02-01 10:00:00,BMFBOVESPA:FLRY3,14.476858
+91231,2023-02-02 10:00:00,BMFBOVESPA:FLRY3,14.755259
+91232,2023-02-03 10:00:00,BMFBOVESPA:FLRY3,14.022136
+91233,2023-02-06 10:00:00,BMFBOVESPA:FLRY3,13.771575
+91234,2023-02-07 10:00:00,BMFBOVESPA:FLRY3,13.920056
+91235,2023-02-08 10:00:00,BMFBOVESPA:FLRY3,14.124217
+91236,2023-02-09 10:00:00,BMFBOVESPA:FLRY3,13.790135
+91237,2023-02-10 10:00:00,BMFBOVESPA:FLRY3,13.456054
+91238,2023-02-13 10:00:00,BMFBOVESPA:FLRY3,13.780855
+91239,2023-02-14 10:00:00,BMFBOVESPA:FLRY3,13.641655
+91240,2023-02-15 10:00:00,BMFBOVESPA:FLRY3,13.947896
+91241,2023-02-16 10:00:00,BMFBOVESPA:FLRY3,14.235577
+91242,2023-02-17 10:00:00,BMFBOVESPA:FLRY3,14.281977
+91243,2023-02-22 13:00:00,BMFBOVESPA:FLRY3,14.077816
+91244,2023-02-23 10:00:00,BMFBOVESPA:FLRY3,13.771575
+91245,2023-02-24 10:00:00,BMFBOVESPA:FLRY3,13.595255
+91246,2023-02-27 10:00:00,BMFBOVESPA:FLRY3,13.483894
+91247,2023-02-28 10:00:00,BMFBOVESPA:FLRY3,13.168373
+91248,2023-03-01 10:00:00,BMFBOVESPA:FLRY3,13.224053
+91249,2023-03-02 10:00:00,BMFBOVESPA:FLRY3,12.964212
+91250,2023-03-03 10:00:00,BMFBOVESPA:FLRY3,12.908532
+91251,2023-03-06 10:00:00,BMFBOVESPA:FLRY3,13.112693
+91252,2023-03-07 10:00:00,BMFBOVESPA:FLRY3,13.112693
+91253,2023-03-08 10:00:00,BMFBOVESPA:FLRY3,13.613815
+91254,2023-03-09 10:00:00,BMFBOVESPA:FLRY3,13.715895
+91255,2023-03-10 10:00:00,BMFBOVESPA:FLRY3,13.456054
+91256,2023-03-13 10:00:00,BMFBOVESPA:FLRY3,13.539574
+91257,2023-03-14 10:00:00,BMFBOVESPA:FLRY3,13.372534
+91258,2023-03-15 10:00:00,BMFBOVESPA:FLRY3,13.521014
+91259,2023-03-16 10:00:00,BMFBOVESPA:FLRY3,13.771575
+91260,2023-03-17 10:00:00,BMFBOVESPA:FLRY3,13.465334
+91261,2023-03-20 10:00:00,BMFBOVESPA:FLRY3,12.964212
+91262,2023-03-21 10:00:00,BMFBOVESPA:FLRY3,13.400374
+91263,2023-03-22 10:00:00,BMFBOVESPA:FLRY3,13.298293
+91264,2023-03-23 10:00:00,BMFBOVESPA:FLRY3,13.205493
+91265,2023-03-24 10:00:00,BMFBOVESPA:FLRY3,13.548854
+91266,2023-03-27 10:00:00,BMFBOVESPA:FLRY3,13.391094
+91267,2023-03-28 10:00:00,BMFBOVESPA:FLRY3,13.734455
+91268,2023-03-29 10:00:00,BMFBOVESPA:FLRY3,13.483894
+91269,2023-03-30 10:00:00,BMFBOVESPA:FLRY3,13.753015
+91270,2023-03-31 10:00:00,BMFBOVESPA:FLRY3,13.474614
+91271,2023-04-03 10:00:00,BMFBOVESPA:FLRY3,13.131253
+91272,2023-04-04 10:00:00,BMFBOVESPA:FLRY3,13.121973
+91273,2023-04-05 10:00:00,BMFBOVESPA:FLRY3,13.159093
+91274,2023-04-06 10:00:00,BMFBOVESPA:FLRY3,13.094132
+91275,2023-04-10 10:00:00,BMFBOVESPA:FLRY3,12.927092
+91276,2023-04-11 10:00:00,BMFBOVESPA:FLRY3,13.483894
+91277,2023-04-12 10:00:00,BMFBOVESPA:FLRY3,13.669495
+91278,2023-04-13 10:00:00,BMFBOVESPA:FLRY3,13.483894
+91279,2023-04-14 10:00:00,BMFBOVESPA:FLRY3,13.521014
+91280,2023-04-17 10:00:00,BMFBOVESPA:FLRY3,13.493174
+91281,2023-04-18 10:00:00,BMFBOVESPA:FLRY3,13.391094
+91282,2023-04-19 10:00:00,BMFBOVESPA:FLRY3,12.982772
+91283,2023-04-20 10:00:00,BMFBOVESPA:FLRY3,13.214773
+91284,2023-04-24 10:00:00,BMFBOVESPA:FLRY3,13.270453
+91285,2023-04-25 10:00:00,BMFBOVESPA:FLRY3,13.168373
+91286,2023-04-26 10:00:00,BMFBOVESPA:FLRY3,13.168373
+91287,2023-04-27 10:00:00,BMFBOVESPA:FLRY3,13.261173
+91288,2023-04-28 10:00:00,BMFBOVESPA:FLRY3,13.474614
+91289,2023-05-02 10:00:00,BMFBOVESPA:FLRY3,13.437494
+91290,2023-05-03 10:00:00,BMFBOVESPA:FLRY3,13.428214
+91291,2023-05-04 10:00:00,BMFBOVESPA:FLRY3,13.558134
+91292,2023-05-05 10:00:00,BMFBOVESPA:FLRY3,14.671739
+91293,2023-05-08 10:00:00,BMFBOVESPA:FLRY3,14.718139
+91294,2023-05-09 10:00:00,BMFBOVESPA:FLRY3,15.0615
+91295,2023-05-10 10:00:00,BMFBOVESPA:FLRY3,15.172861
+91296,2023-05-11 10:00:00,BMFBOVESPA:FLRY3,15.27494
+91297,2023-05-12 10:00:00,BMFBOVESPA:FLRY3,15.432701
+91298,2023-05-15 10:00:00,BMFBOVESPA:FLRY3,15.386302
+91299,2023-05-16 10:00:00,BMFBOVESPA:FLRY3,15.042939
+91300,2023-05-17 10:00:00,BMFBOVESPA:FLRY3,15.033661
+91301,2023-05-18 10:00:00,BMFBOVESPA:FLRY3,15.404862
+91302,2023-05-19 10:00:00,BMFBOVESPA:FLRY3,15.581183
+91303,2023-05-22 10:00:00,BMFBOVESPA:FLRY3,15.627583
+91304,2023-05-23 10:00:00,BMFBOVESPA:FLRY3,15.182142
+91305,2023-05-24 10:00:00,BMFBOVESPA:FLRY3,15.2007
+91306,2023-05-25 10:00:00,BMFBOVESPA:FLRY3,15.488383
+91307,2023-05-26 10:00:00,BMFBOVESPA:FLRY3,15.293501
+91308,2023-05-29 10:00:00,BMFBOVESPA:FLRY3,14.94086
+91309,2023-05-30 10:00:00,BMFBOVESPA:FLRY3,14.792379
+91310,2023-05-31 10:00:00,BMFBOVESPA:FLRY3,14.467578
+91311,2023-06-01 10:00:00,BMFBOVESPA:FLRY3,14.708859
+91312,2023-06-02 10:00:00,BMFBOVESPA:FLRY3,14.569658
+91313,2023-06-05 10:00:00,BMFBOVESPA:FLRY3,14.300537
+91314,2023-06-06 10:00:00,BMFBOVESPA:FLRY3,14.430458
+91315,2023-06-07 10:00:00,BMFBOVESPA:FLRY3,14.783099
+91316,2023-06-09 10:00:00,BMFBOVESPA:FLRY3,14.745979
+91317,2023-06-12 10:00:00,BMFBOVESPA:FLRY3,15.145021
+91318,2023-06-13 10:00:00,BMFBOVESPA:FLRY3,14.664793
+91319,2023-06-14 10:00:00,BMFBOVESPA:FLRY3,15.512526
+91320,2023-06-15 10:00:00,BMFBOVESPA:FLRY3,15.580734
+91321,2023-06-16 10:00:00,BMFBOVESPA:FLRY3,15.249436
+91322,2023-06-19 10:00:00,BMFBOVESPA:FLRY3,15.181228
+91323,2023-06-20 10:00:00,BMFBOVESPA:FLRY3,15.317645
+91324,2023-06-21 10:00:00,BMFBOVESPA:FLRY3,15.317645
+91325,2023-06-22 10:00:00,BMFBOVESPA:FLRY3,15.298157
+91326,2023-06-23 10:00:00,BMFBOVESPA:FLRY3,15.71715
+91327,2023-06-26 10:00:00,BMFBOVESPA:FLRY3,15.366365
+91328,2023-06-27 10:00:00,BMFBOVESPA:FLRY3,15.200716
+91329,2023-06-28 10:00:00,BMFBOVESPA:FLRY3,15.190972
+91330,2023-06-29 10:00:00,BMFBOVESPA:FLRY3,15.483294
+91331,2023-06-30 10:00:00,BMFBOVESPA:FLRY3,15.639197
+91332,2023-07-03 10:00:00,BMFBOVESPA:FLRY3,15.882799
+91333,2023-07-04 10:00:00,BMFBOVESPA:FLRY3,15.78536
+91334,2023-07-05 10:00:00,BMFBOVESPA:FLRY3,16.028961
+91335,2023-07-06 10:00:00,BMFBOVESPA:FLRY3,15.726894
+91336,2023-07-07 10:00:00,BMFBOVESPA:FLRY3,15.795102
+91337,2023-07-10 10:00:00,BMFBOVESPA:FLRY3,15.707408
+91338,2023-07-11 10:00:00,BMFBOVESPA:FLRY3,15.444317
+91339,2023-07-12 10:00:00,BMFBOVESPA:FLRY3,15.151996
+91340,2023-07-13 10:00:00,BMFBOVESPA:FLRY3,15.122764
+91341,2023-07-14 10:00:00,BMFBOVESPA:FLRY3,14.918139
+91342,2023-07-17 10:00:00,BMFBOVESPA:FLRY3,15.035067
+91343,2023-07-18 10:00:00,BMFBOVESPA:FLRY3,14.947371
+91344,2023-07-19 10:00:00,BMFBOVESPA:FLRY3,14.80121
+91345,2023-07-20 10:00:00,BMFBOVESPA:FLRY3,14.771978
+91346,2023-07-21 10:00:00,BMFBOVESPA:FLRY3,15.083788
+91347,2023-07-24 10:00:00,BMFBOVESPA:FLRY3,15.268924
+91348,2023-07-25 10:00:00,BMFBOVESPA:FLRY3,15.395597
+91349,2023-07-26 10:00:00,BMFBOVESPA:FLRY3,15.609966
+91350,2023-07-27 10:00:00,BMFBOVESPA:FLRY3,15.415085
+91351,2023-07-28 10:00:00,BMFBOVESPA:FLRY3,15.658686
+91352,2023-07-31 10:00:00,BMFBOVESPA:FLRY3,15.697664
+91353,2023-08-01 10:00:00,BMFBOVESPA:FLRY3,15.405341
+91354,2023-08-02 10:00:00,BMFBOVESPA:FLRY3,15.385853
+91355,2023-08-03 10:00:00,BMFBOVESPA:FLRY3,15.590478
+91356,2023-08-04 10:00:00,BMFBOVESPA:FLRY3,15.532014
+91357,2023-08-07 10:00:00,BMFBOVESPA:FLRY3,15.288413
+91358,2023-08-08 10:00:00,BMFBOVESPA:FLRY3,15.005835
+91359,2023-08-09 10:00:00,BMFBOVESPA:FLRY3,14.937627
+91360,2023-08-10 10:00:00,BMFBOVESPA:FLRY3,15.054555
+91361,2023-08-11 10:00:00,BMFBOVESPA:FLRY3,14.859674
+91362,2023-08-14 10:00:00,BMFBOVESPA:FLRY3,14.586841
+91363,2023-08-15 10:00:00,BMFBOVESPA:FLRY3,14.450424
+91364,2023-08-16 10:00:00,BMFBOVESPA:FLRY3,14.499145
+91365,2023-08-17 10:00:00,BMFBOVESPA:FLRY3,14.713514
+91366,2023-08-18 10:00:00,BMFBOVESPA:FLRY3,14.791466
+91367,2023-08-21 10:00:00,BMFBOVESPA:FLRY3,14.918139
+91368,2023-08-22 10:00:00,BMFBOVESPA:FLRY3,15.083788
+91369,2023-08-23 10:00:00,BMFBOVESPA:FLRY3,15.064299
+91370,2023-08-24 10:00:00,BMFBOVESPA:FLRY3,14.840186
+91371,2023-08-25 10:00:00,BMFBOVESPA:FLRY3,14.625817
+91372,2023-08-28 10:00:00,BMFBOVESPA:FLRY3,14.616073
+91373,2023-08-29 10:00:00,BMFBOVESPA:FLRY3,14.713514
+91374,2023-08-30 10:00:00,BMFBOVESPA:FLRY3,14.577097
+91375,2023-08-31 10:00:00,BMFBOVESPA:FLRY3,14.382216
+91376,2023-09-01 10:00:00,BMFBOVESPA:FLRY3,14.352984
+91377,2023-09-04 10:00:00,BMFBOVESPA:FLRY3,14.382216
+91378,2023-09-05 10:00:00,BMFBOVESPA:FLRY3,14.105453
+91379,2023-09-06 10:00:00,BMFBOVESPA:FLRY3,14.095596
+91380,2023-09-08 10:00:00,BMFBOVESPA:FLRY3,14.04631
+91381,2023-09-11 10:00:00,BMFBOVESPA:FLRY3,14.243452
+91382,2023-09-12 10:00:00,BMFBOVESPA:FLRY3,14.470164
+91383,2023-09-13 10:00:00,BMFBOVESPA:FLRY3,14.440593
+91384,2023-09-14 10:00:00,BMFBOVESPA:FLRY3,14.302594
+91385,2023-09-15 10:00:00,BMFBOVESPA:FLRY3,14.420879
+91386,2023-09-18 10:00:00,BMFBOVESPA:FLRY3,14.430736
+91387,2023-09-19 10:00:00,BMFBOVESPA:FLRY3,14.401165
+91388,2023-09-20 10:00:00,BMFBOVESPA:FLRY3,14.667305
+91389,2023-09-21 10:00:00,BMFBOVESPA:FLRY3,14.716591
+91390,2023-09-22 10:00:00,BMFBOVESPA:FLRY3,14.667305
+91391,2023-09-25 10:00:00,BMFBOVESPA:FLRY3,14.943303
+91392,2023-09-26 10:00:00,BMFBOVESPA:FLRY3,14.736305
+91393,2023-09-27 10:00:00,BMFBOVESPA:FLRY3,14.706734
+91394,2023-09-28 10:00:00,BMFBOVESPA:FLRY3,14.913732
+91395,2023-09-29 10:00:00,BMFBOVESPA:FLRY3,14.933446
+91396,2023-10-02 10:00:00,BMFBOVESPA:FLRY3,15.436156
+91397,2023-10-03 10:00:00,BMFBOVESPA:FLRY3,15.771296
+91398,2023-10-04 10:00:00,BMFBOVESPA:FLRY3,15.62344
+91399,2023-10-05 10:00:00,BMFBOVESPA:FLRY3,15.475584
+91400,2023-10-06 10:00:00,BMFBOVESPA:FLRY3,15.317871
+91401,2023-10-09 10:00:00,BMFBOVESPA:FLRY3,15.347442
+91402,2023-10-10 10:00:00,BMFBOVESPA:FLRY3,15.722011
+91403,2023-10-11 10:00:00,BMFBOVESPA:FLRY3,15.722011
+91404,2023-10-13 10:00:00,BMFBOVESPA:FLRY3,15.229158
+91405,2023-10-16 10:00:00,BMFBOVESPA:FLRY3,15.367157
+91406,2023-10-17 10:00:00,BMFBOVESPA:FLRY3,15.179872
+91407,2023-10-18 10:00:00,BMFBOVESPA:FLRY3,14.815161
+91408,2023-10-19 10:00:00,BMFBOVESPA:FLRY3,14.903875
+91409,2023-10-20 10:00:00,BMFBOVESPA:FLRY3,14.963017
+91410,2023-10-23 10:00:00,BMFBOVESPA:FLRY3,15.337585
+91411,2023-10-24 10:00:00,BMFBOVESPA:FLRY3,15.426299
+91412,2023-10-25 10:00:00,BMFBOVESPA:FLRY3,15.229158
+91413,2023-10-26 10:00:00,BMFBOVESPA:FLRY3,15.268586
+91414,2023-10-27 10:00:00,BMFBOVESPA:FLRY3,14.903875
+91415,2023-10-30 10:00:00,BMFBOVESPA:FLRY3,14.608163
+91416,2023-10-31 10:00:00,BMFBOVESPA:FLRY3,14.775733
+91417,2023-11-01 10:00:00,BMFBOVESPA:FLRY3,15.140444
+91418,2023-11-03 10:00:00,BMFBOVESPA:FLRY3,15.712154
+91419,2023-11-06 10:00:00,BMFBOVESPA:FLRY3,15.722011
+91420,2023-11-07 10:00:00,BMFBOVESPA:FLRY3,16.116293
+91421,2023-11-08 10:00:00,BMFBOVESPA:FLRY3,16.352863
+91422,2023-11-09 10:00:00,BMFBOVESPA:FLRY3,16.185293
+91423,2023-11-10 10:00:00,BMFBOVESPA:FLRY3,16.668288
+91424,2023-11-13 10:00:00,BMFBOVESPA:FLRY3,16.264149
+91425,2023-11-14 10:00:00,BMFBOVESPA:FLRY3,16.776716
+91426,2023-11-16 10:00:00,BMFBOVESPA:FLRY3,16.944287
+91427,2023-11-17 10:00:00,BMFBOVESPA:FLRY3,16.766859
+91428,2023-11-20 10:00:00,BMFBOVESPA:FLRY3,16.816143
+91429,2023-11-21 10:00:00,BMFBOVESPA:FLRY3,16.766859
+91430,2023-11-22 10:00:00,BMFBOVESPA:FLRY3,16.72743
+91431,2023-11-23 10:00:00,BMFBOVESPA:FLRY3,16.796431
+91432,2023-11-24 10:00:00,BMFBOVESPA:FLRY3,16.609146
+91433,2023-11-27 10:00:00,BMFBOVESPA:FLRY3,16.628861
+91434,2023-11-28 10:00:00,BMFBOVESPA:FLRY3,16.796431
+91435,2023-11-29 10:00:00,BMFBOVESPA:FLRY3,16.668288
+91436,2023-11-30 10:00:00,BMFBOVESPA:FLRY3,16.924572
+91437,2023-12-01 10:00:00,BMFBOVESPA:FLRY3,17.210426
+91438,2023-12-04 10:00:00,BMFBOVESPA:FLRY3,17.121714
+91439,2023-12-05 10:00:00,BMFBOVESPA:FLRY3,17.368141
+91440,2023-12-06 10:00:00,BMFBOVESPA:FLRY3,17.230141
+91441,2023-12-07 10:00:00,BMFBOVESPA:FLRY3,17.151284
+91442,2023-12-08 10:00:00,BMFBOVESPA:FLRY3,17.239998
+91443,2023-12-11 10:00:00,BMFBOVESPA:FLRY3,17.200571
+91444,2023-12-12 10:00:00,BMFBOVESPA:FLRY3,17.37799527
+91445,2023-12-13 10:00:00,BMFBOVESPA:FLRY3,17.989135
+91446,2023-12-14 10:00:00,BMFBOVESPA:FLRY3,18.13699
+91447,2023-12-15 10:00:00,BMFBOVESPA:FLRY3,18.31441692
+91448,2023-12-18 10:00:00,BMFBOVESPA:FLRY3,18.110001
+91449,2023-12-19 10:00:00,BMFBOVESPA:FLRY3,18.41
+91450,2023-12-20 10:00:00,BMFBOVESPA:FLRY3,18.219999
+91451,2023-12-21 10:00:00,BMFBOVESPA:FLRY3,18.27
+91452,2023-12-22 10:00:00,BMFBOVESPA:FLRY3,18.549999
+91453,2023-12-26 10:00:00,BMFBOVESPA:FLRY3,18.52
+91454,2023-12-27 10:00:00,BMFBOVESPA:FLRY3,18.49
+91455,2023-12-28 10:00:00,BMFBOVESPA:FLRY3,18.040001
+91456,2024-01-02 10:00:00,BMFBOVESPA:FLRY3,17.85
+91457,2024-01-03 10:00:00,BMFBOVESPA:FLRY3,17.65
+91458,2024-01-04 10:00:00,BMFBOVESPA:FLRY3,17.43
+91459,2024-01-05 10:00:00,BMFBOVESPA:FLRY3,17.540001
+91460,2024-01-08 10:00:00,BMFBOVESPA:FLRY3,17.639999
+91461,2024-01-09 10:00:00,BMFBOVESPA:FLRY3,17.5
+91462,2024-01-10 10:00:00,BMFBOVESPA:FLRY3,17.4
+91463,2024-01-11 10:00:00,BMFBOVESPA:FLRY3,17.530001
+91464,2024-01-12 10:00:00,BMFBOVESPA:FLRY3,17.540001
+91465,2024-01-15 10:00:00,BMFBOVESPA:FLRY3,17.48
+91466,2024-01-16 10:00:00,BMFBOVESPA:FLRY3,17.110001
+91467,2024-01-17 10:00:00,BMFBOVESPA:FLRY3,16.85
+91468,2024-01-18 10:00:00,BMFBOVESPA:FLRY3,16.459999
+91469,2024-01-19 10:00:00,BMFBOVESPA:FLRY3,16.32
+91470,2024-01-22 10:00:00,BMFBOVESPA:FLRY3,16.290001
+91471,2024-01-23 10:00:00,BMFBOVESPA:FLRY3,16.59
+91472,2024-01-24 10:00:00,BMFBOVESPA:FLRY3,16.780001
+91473,2024-01-25 10:00:00,BMFBOVESPA:FLRY3,16.67
+91474,2024-01-26 10:00:00,BMFBOVESPA:FLRY3,16.49
+91475,2003-11-14 09:00:00,BMFBOVESPA:ITUB4,0.60445959
+91476,2003-11-17 09:00:00,BMFBOVESPA:ITUB4,0.58843567
+91477,2003-11-18 09:00:00,BMFBOVESPA:ITUB4,0.59021594
+91478,2003-11-19 09:00:00,BMFBOVESPA:ITUB4,0.59377723
+91479,2003-11-20 09:00:00,BMFBOVESPA:ITUB4,0.59644801
+91480,2003-11-21 09:00:00,BMFBOVESPA:ITUB4,0.60802089
+91481,2003-11-24 09:00:00,BMFBOVESPA:ITUB4,0.61692298
+91482,2003-11-25 09:00:00,BMFBOVESPA:ITUB4,0.62493456
+91483,2003-11-26 09:00:00,BMFBOVESPA:ITUB4,0.62226454
+91484,2003-11-27 09:00:00,BMFBOVESPA:ITUB4,0.63561768
+91485,2003-11-28 09:00:00,BMFBOVESPA:ITUB4,0.64006874
+91486,2003-12-01 09:00:00,BMFBOVESPA:ITUB4,0.63294691
+91487,2003-12-02 09:00:00,BMFBOVESPA:ITUB4,0.63027612
+91488,2003-12-03 09:00:00,BMFBOVESPA:ITUB4,0.6454103
+91489,2003-12-04 09:00:00,BMFBOVESPA:ITUB4,0.64451978
+91490,2003-12-05 09:00:00,BMFBOVESPA:ITUB4,0.6694458
+91491,2003-12-08 09:00:00,BMFBOVESPA:ITUB4,0.65876344
+91492,2003-12-09 09:00:00,BMFBOVESPA:ITUB4,0.67033632
+91493,2003-12-10 09:00:00,BMFBOVESPA:ITUB4,0.67033632
+91494,2003-12-11 09:00:00,BMFBOVESPA:ITUB4,0.70060389
+91495,2003-12-12 09:00:00,BMFBOVESPA:ITUB4,0.69526233
+91496,2003-12-15 09:00:00,BMFBOVESPA:ITUB4,0.68725
+91497,2003-12-16 09:00:00,BMFBOVESPA:ITUB4,0.67923841
+91498,2003-12-17 09:00:00,BMFBOVESPA:ITUB4,0.69615285
+91499,2003-12-18 09:00:00,BMFBOVESPA:ITUB4,0.71840809
+91500,2003-12-19 09:00:00,BMFBOVESPA:ITUB4,0.72374965
+91501,2003-12-22 09:00:00,BMFBOVESPA:ITUB4,0.73087147
+91502,2003-12-23 09:00:00,BMFBOVESPA:ITUB4,0.74155384
+91503,2003-12-26 09:00:00,BMFBOVESPA:ITUB4,0.73087147
+91504,2003-12-29 09:00:00,BMFBOVESPA:ITUB4,0.74422462
+91505,2003-12-30 09:00:00,BMFBOVESPA:ITUB4,0.74155384
+91506,2004-01-02 09:00:00,BMFBOVESPA:ITUB4,0.73799255
+91507,2004-01-05 09:00:00,BMFBOVESPA:ITUB4,0.78962562
+91508,2004-01-06 09:00:00,BMFBOVESPA:ITUB4,0.79140588
+91509,2004-01-07 09:00:00,BMFBOVESPA:ITUB4,0.80030798
+91510,2004-01-08 09:00:00,BMFBOVESPA:ITUB4,0.802089
+91511,2004-01-09 09:00:00,BMFBOVESPA:ITUB4,0.79229639
+91512,2004-01-12 09:00:00,BMFBOVESPA:ITUB4,0.79674744
+91513,2004-01-13 09:00:00,BMFBOVESPA:ITUB4,0.81010058
+91514,2004-01-14 09:00:00,BMFBOVESPA:ITUB4,0.78606508
+91515,2004-01-15 09:00:00,BMFBOVESPA:ITUB4,0.75846828
+91516,2004-01-16 09:00:00,BMFBOVESPA:ITUB4,0.7468954
+91517,2004-01-19 09:00:00,BMFBOVESPA:ITUB4,0.75401723
+91518,2004-01-20 09:00:00,BMFBOVESPA:ITUB4,0.75045594
+91519,2004-01-21 09:00:00,BMFBOVESPA:ITUB4,0.73888306
+91520,2004-01-22 09:00:00,BMFBOVESPA:ITUB4,0.75935803
+91521,2004-01-23 09:00:00,BMFBOVESPA:ITUB4,0.7887351
+91522,2004-01-26 09:00:00,BMFBOVESPA:ITUB4,0.80475978
+91523,2004-01-27 09:00:00,BMFBOVESPA:ITUB4,0.79674744
+91524,2004-01-28 09:00:00,BMFBOVESPA:ITUB4,0.77004115
+91525,2004-01-29 09:00:00,BMFBOVESPA:ITUB4,0.72552991
+91526,2004-01-30 09:00:00,BMFBOVESPA:ITUB4,0.73621228
+91527,2004-02-02 09:00:00,BMFBOVESPA:ITUB4,0.74155384
+91528,2004-02-03 09:00:00,BMFBOVESPA:ITUB4,0.75757776
+91529,2004-02-04 09:00:00,BMFBOVESPA:ITUB4,0.7468954
+91530,2004-02-05 09:00:00,BMFBOVESPA:ITUB4,0.7282007
+91531,2004-02-06 09:00:00,BMFBOVESPA:ITUB4,0.75401723
+91532,2004-02-09 09:00:00,BMFBOVESPA:ITUB4,0.75312672
+91533,2004-02-10 09:00:00,BMFBOVESPA:ITUB4,0.75045594
+91534,2004-02-11 09:00:00,BMFBOVESPA:ITUB4,0.79051612
+91535,2004-02-12 09:00:00,BMFBOVESPA:ITUB4,0.76559011
+91536,2004-02-13 09:00:00,BMFBOVESPA:ITUB4,0.75490698
+91537,2004-02-16 10:00:00,BMFBOVESPA:ITUB4,0.7468954
+91538,2004-02-17 10:00:00,BMFBOVESPA:ITUB4,0.75223621
+91539,2004-02-18 10:00:00,BMFBOVESPA:ITUB4,0.77360169
+91540,2004-02-19 10:00:00,BMFBOVESPA:ITUB4,0.73888306
+91541,2004-02-20 10:00:00,BMFBOVESPA:ITUB4,0.73621228
+91542,2004-02-25 10:00:00,BMFBOVESPA:ITUB4,0.73799255
+91543,2004-02-26 10:00:00,BMFBOVESPA:ITUB4,0.72463941
+91544,2004-02-27 10:00:00,BMFBOVESPA:ITUB4,0.74155384
+91545,2004-03-01 10:00:00,BMFBOVESPA:ITUB4,0.76559011
+91546,2004-03-02 10:00:00,BMFBOVESPA:ITUB4,0.76024854
+91547,2004-03-03 10:00:00,BMFBOVESPA:ITUB4,0.76826013
+91548,2004-03-04 10:00:00,BMFBOVESPA:ITUB4,0.75935803
+91549,2004-03-05 10:00:00,BMFBOVESPA:ITUB4,0.7611383
+91550,2004-03-08 10:00:00,BMFBOVESPA:ITUB4,0.75757776
+91551,2004-03-09 10:00:00,BMFBOVESPA:ITUB4,0.75490698
+91552,2004-03-10 10:00:00,BMFBOVESPA:ITUB4,0.7335415
+91553,2004-03-11 10:00:00,BMFBOVESPA:ITUB4,0.70683521
+91554,2004-03-12 10:00:00,BMFBOVESPA:ITUB4,0.72285914
+91555,2004-03-15 10:00:00,BMFBOVESPA:ITUB4,0.71217677
+91556,2004-03-16 10:00:00,BMFBOVESPA:ITUB4,0.71217677
+91557,2004-03-17 10:00:00,BMFBOVESPA:ITUB4,0.72196862
+91558,2004-03-18 10:00:00,BMFBOVESPA:ITUB4,0.72463941
+91559,2004-03-19 10:00:00,BMFBOVESPA:ITUB4,0.72196862
+91560,2004-03-22 10:00:00,BMFBOVESPA:ITUB4,0.71306653
+91561,2004-03-23 10:00:00,BMFBOVESPA:ITUB4,0.70060389
+91562,2004-03-24 10:00:00,BMFBOVESPA:ITUB4,0.68546973
+91563,2004-03-25 10:00:00,BMFBOVESPA:ITUB4,0.67122607
+91564,2004-03-26 10:00:00,BMFBOVESPA:ITUB4,0.67923841
+91565,2004-03-29 10:00:00,BMFBOVESPA:ITUB4,0.70060389
+91566,2004-03-30 10:00:00,BMFBOVESPA:ITUB4,0.72196862
+91567,2004-03-31 10:00:00,BMFBOVESPA:ITUB4,0.71573731
+91568,2004-04-01 10:00:00,BMFBOVESPA:ITUB4,0.75102614
+91569,2004-04-02 10:00:00,BMFBOVESPA:ITUB4,0.76369398
+91570,2004-04-05 10:00:00,BMFBOVESPA:ITUB4,0.76369398
+91571,2004-04-06 10:00:00,BMFBOVESPA:ITUB4,0.76459888
+91572,2004-04-07 10:00:00,BMFBOVESPA:ITUB4,0.75555064
+91573,2004-04-08 10:00:00,BMFBOVESPA:ITUB4,0.7474073
+91574,2004-04-12 10:00:00,BMFBOVESPA:ITUB4,0.75374084
+91575,2004-04-13 10:00:00,BMFBOVESPA:ITUB4,0.7474073
+91576,2004-04-14 10:00:00,BMFBOVESPA:ITUB4,0.74016809
+91577,2004-04-15 10:00:00,BMFBOVESPA:ITUB4,0.72207085
+91578,2004-04-16 10:00:00,BMFBOVESPA:ITUB4,0.72297575
+91579,2004-04-19 10:00:00,BMFBOVESPA:ITUB4,0.72569045
+91580,2004-04-20 10:00:00,BMFBOVESPA:ITUB4,0.70759396
+91581,2004-04-22 10:00:00,BMFBOVESPA:ITUB4,0.69402046
+91582,2004-04-23 10:00:00,BMFBOVESPA:ITUB4,0.69583026
+91583,2004-04-26 10:00:00,BMFBOVESPA:ITUB4,0.68135262
+91584,2004-04-27 10:00:00,BMFBOVESPA:ITUB4,0.67320928
+91585,2004-04-28 10:00:00,BMFBOVESPA:ITUB4,0.6505883
+91586,2004-04-29 10:00:00,BMFBOVESPA:ITUB4,0.62434695
+91587,2004-04-30 10:00:00,BMFBOVESPA:ITUB4,0.62706165
+91588,2004-05-03 10:00:00,BMFBOVESPA:ITUB4,0.64919346
+91589,2004-05-04 10:00:00,BMFBOVESPA:ITUB4,0.66025898
+91590,2004-05-05 10:00:00,BMFBOVESPA:ITUB4,0.66025898
+91591,2004-05-06 10:00:00,BMFBOVESPA:ITUB4,0.64089412
+91592,2004-05-07 10:00:00,BMFBOVESPA:ITUB4,0.63167247
+91593,2004-05-10 10:00:00,BMFBOVESPA:ITUB4,0.61230761
+91594,2004-05-11 10:00:00,BMFBOVESPA:ITUB4,0.64458264
+91595,2004-05-12 10:00:00,BMFBOVESPA:ITUB4,0.62890628
+91596,2004-05-13 10:00:00,BMFBOVESPA:ITUB4,0.6399718
+91597,2004-05-14 10:00:00,BMFBOVESPA:ITUB4,0.64550495
+91598,2004-05-17 10:00:00,BMFBOVESPA:ITUB4,0.63720561
+91599,2004-05-18 10:00:00,BMFBOVESPA:ITUB4,0.65657048
+91600,2004-05-19 10:00:00,BMFBOVESPA:ITUB4,0.68515699
+91601,2004-05-20 10:00:00,BMFBOVESPA:ITUB4,0.67501378
+91602,2004-05-21 10:00:00,BMFBOVESPA:ITUB4,0.67316915
+91603,2004-05-24 10:00:00,BMFBOVESPA:ITUB4,0.67685766
+91604,2004-05-25 10:00:00,BMFBOVESPA:ITUB4,0.69714483
+91605,2004-05-26 10:00:00,BMFBOVESPA:ITUB4,0.7045226
+91606,2004-05-27 10:00:00,BMFBOVESPA:ITUB4,0.71927664
+91607,2004-05-28 10:00:00,BMFBOVESPA:ITUB4,0.71927664
+91608,2004-05-31 10:00:00,BMFBOVESPA:ITUB4,0.71927664
+91609,2004-06-01 10:00:00,BMFBOVESPA:ITUB4,0.7447297
+91610,2004-06-02 10:00:00,BMFBOVESPA:ITUB4,0.74850075
+91611,2004-06-03 10:00:00,BMFBOVESPA:ITUB4,0.73907388
+91612,2004-06-04 10:00:00,BMFBOVESPA:ITUB4,0.74567246
+91613,2004-06-07 10:00:00,BMFBOVESPA:ITUB4,0.77772409
+91614,2004-06-08 10:00:00,BMFBOVESPA:ITUB4,0.76829724
+91615,2004-06-09 10:00:00,BMFBOVESPA:ITUB4,0.75415656
+91616,2004-06-11 10:00:00,BMFBOVESPA:ITUB4,0.7447297
+91617,2004-06-14 10:00:00,BMFBOVESPA:ITUB4,0.73058902
+91618,2004-06-15 10:00:00,BMFBOVESPA:ITUB4,0.74944351
+91619,2004-06-16 10:00:00,BMFBOVESPA:ITUB4,0.76075513
+91620,2004-06-17 10:00:00,BMFBOVESPA:ITUB4,0.74755798
+91621,2004-06-18 10:00:00,BMFBOVESPA:ITUB4,0.74190141
+91622,2004-06-21 10:00:00,BMFBOVESPA:ITUB4,0.75038552
+91623,2004-06-22 10:00:00,BMFBOVESPA:ITUB4,0.73907388
+91624,2004-06-23 10:00:00,BMFBOVESPA:ITUB4,0.74755798
+91625,2004-06-24 10:00:00,BMFBOVESPA:ITUB4,0.75415656
+91626,2004-06-25 10:00:00,BMFBOVESPA:ITUB4,0.76641171
+91627,2004-06-28 10:00:00,BMFBOVESPA:ITUB4,0.76924
+91628,2004-06-29 10:00:00,BMFBOVESPA:ITUB4,0.80129163
+91629,2004-06-30 10:00:00,BMFBOVESPA:ITUB4,0.80883297
+91630,2004-07-01 10:00:00,BMFBOVESPA:ITUB4,0.84538033
+91631,2004-07-02 10:00:00,BMFBOVESPA:ITUB4,0.82518326
+91632,2004-07-05 10:00:00,BMFBOVESPA:ITUB4,0.82903003
+91633,2004-07-06 10:00:00,BMFBOVESPA:ITUB4,0.80883372
+91634,2004-07-07 10:00:00,BMFBOVESPA:ITUB4,0.80017773
+91635,2004-07-08 10:00:00,BMFBOVESPA:ITUB4,0.79440682
+91636,2004-07-12 10:00:00,BMFBOVESPA:ITUB4,0.81748896
+91637,2004-07-13 10:00:00,BMFBOVESPA:ITUB4,0.82614496
+91638,2004-07-14 10:00:00,BMFBOVESPA:ITUB4,0.82518326
+91639,2004-07-15 10:00:00,BMFBOVESPA:ITUB4,0.82999173
+91640,2004-07-16 10:00:00,BMFBOVESPA:ITUB4,0.84249449
+91641,2004-07-19 10:00:00,BMFBOVESPA:ITUB4,0.83095342
+91642,2004-07-20 10:00:00,BMFBOVESPA:ITUB4,0.83480095
+91643,2004-07-21 10:00:00,BMFBOVESPA:ITUB4,0.8117188
+91644,2004-07-22 10:00:00,BMFBOVESPA:ITUB4,0.79152174
+91645,2004-07-23 10:00:00,BMFBOVESPA:ITUB4,0.79440682
+91646,2004-07-26 10:00:00,BMFBOVESPA:ITUB4,0.77709559
+91647,2004-07-27 10:00:00,BMFBOVESPA:ITUB4,0.81748896
+91648,2004-07-28 10:00:00,BMFBOVESPA:ITUB4,0.80787128
+91649,2004-07-29 10:00:00,BMFBOVESPA:ITUB4,0.80594789
+91650,2004-07-30 10:00:00,BMFBOVESPA:ITUB4,0.80883372
+91651,2004-08-02 10:00:00,BMFBOVESPA:ITUB4,0.82846514
+91652,2004-08-03 10:00:00,BMFBOVESPA:ITUB4,0.82748375
+91653,2004-08-04 10:00:00,BMFBOVESPA:ITUB4,0.8392626
+91654,2004-08-05 10:00:00,BMFBOVESPA:ITUB4,0.80490668
+91655,2004-08-06 10:00:00,BMFBOVESPA:ITUB4,0.82552024
+91656,2004-08-09 10:00:00,BMFBOVESPA:ITUB4,0.82846514
+91657,2004-08-10 10:00:00,BMFBOVESPA:ITUB4,0.84417102
+91658,2004-08-11 10:00:00,BMFBOVESPA:ITUB4,0.82650237
+91659,2004-08-12 10:00:00,BMFBOVESPA:ITUB4,0.83337356
+91660,2004-08-13 10:00:00,BMFBOVESPA:ITUB4,0.83435493
+91661,2004-08-16 10:00:00,BMFBOVESPA:ITUB4,0.84024474
+91662,2004-08-17 10:00:00,BMFBOVESPA:ITUB4,0.86576594
+91663,2004-08-18 10:00:00,BMFBOVESPA:ITUB4,0.89619558
+91664,2004-08-19 10:00:00,BMFBOVESPA:ITUB4,0.91680837
+91665,2004-08-20 10:00:00,BMFBOVESPA:ITUB4,0.9207354
+91666,2004-08-23 10:00:00,BMFBOVESPA:ITUB4,0.90208462
+91667,2004-08-24 10:00:00,BMFBOVESPA:ITUB4,0.91091932
+91668,2004-08-25 10:00:00,BMFBOVESPA:ITUB4,0.91288208
+91669,2004-08-26 10:00:00,BMFBOVESPA:ITUB4,0.88736087
+91670,2004-08-27 10:00:00,BMFBOVESPA:ITUB4,0.89030578
+91671,2004-08-30 10:00:00,BMFBOVESPA:ITUB4,0.8893244
+91672,2004-08-31 10:00:00,BMFBOVESPA:ITUB4,0.87558203
+91673,2004-09-01 10:00:00,BMFBOVESPA:ITUB4,0.89059126
+91674,2004-09-02 10:00:00,BMFBOVESPA:ITUB4,0.90259954
+91675,2004-09-03 10:00:00,BMFBOVESPA:ITUB4,0.88558818
+91676,2004-09-06 10:00:00,BMFBOVESPA:ITUB4,0.88458787
+91677,2004-09-08 10:00:00,BMFBOVESPA:ITUB4,0.89959709
+91678,2004-09-09 10:00:00,BMFBOVESPA:ITUB4,0.90059816
+91679,2004-09-10 10:00:00,BMFBOVESPA:ITUB4,0.89959709
+91680,2004-09-13 10:00:00,BMFBOVESPA:ITUB4,0.90760261
+91681,2004-09-14 10:00:00,BMFBOVESPA:ITUB4,0.92161229
+91682,2004-09-15 10:00:00,BMFBOVESPA:ITUB4,0.91760952
+91683,2004-09-16 10:00:00,BMFBOVESPA:ITUB4,0.9456281
+91684,2004-09-17 10:00:00,BMFBOVESPA:ITUB4,0.96564117
+91685,2004-09-20 10:00:00,BMFBOVESPA:ITUB4,0.96564117
+91686,2004-09-21 10:00:00,BMFBOVESPA:ITUB4,0.96263947
+91687,2004-09-22 10:00:00,BMFBOVESPA:ITUB4,0.95563501
+91688,2004-09-23 10:00:00,BMFBOVESPA:ITUB4,0.93962396
+91689,2004-09-24 10:00:00,BMFBOVESPA:ITUB4,0.94262566
+91690,2004-09-27 10:00:00,BMFBOVESPA:ITUB4,0.95363363
+91691,2004-09-28 10:00:00,BMFBOVESPA:ITUB4,0.95363363
+91692,2004-09-29 10:00:00,BMFBOVESPA:ITUB4,0.95063119
+91693,2004-09-30 10:00:00,BMFBOVESPA:ITUB4,0.95463394
+91694,2004-10-01 10:00:00,BMFBOVESPA:ITUB4,1.01168808
+91695,2004-10-04 10:00:00,BMFBOVESPA:ITUB4,1.00965035
+91696,2004-10-05 10:00:00,BMFBOVESPA:ITUB4,1.00863187
+91697,2004-10-06 10:00:00,BMFBOVESPA:ITUB4,1.02289521
+91698,2004-10-07 10:00:00,BMFBOVESPA:ITUB4,1.00863187
+91699,2004-10-08 10:00:00,BMFBOVESPA:ITUB4,1.02595142
+91700,2004-10-11 10:00:00,BMFBOVESPA:ITUB4,1.0330831
+91701,2004-10-13 10:00:00,BMFBOVESPA:ITUB4,1.02085748
+91702,2004-10-14 10:00:00,BMFBOVESPA:ITUB4,0.99538701
+91703,2004-10-15 10:00:00,BMFBOVESPA:ITUB4,1.00455641
+91704,2004-10-18 10:00:00,BMFBOVESPA:ITUB4,0.99844322
+91705,2004-10-19 10:00:00,BMFBOVESPA:ITUB4,1.0055749
+91706,2004-10-20 10:00:00,BMFBOVESPA:ITUB4,1.01066959
+91707,2004-10-21 10:00:00,BMFBOVESPA:ITUB4,1.05244115
+91708,2004-10-22 10:00:00,BMFBOVESPA:ITUB4,1.0514219
+91709,2004-10-25 10:00:00,BMFBOVESPA:ITUB4,1.03919629
+91710,2004-10-26 10:00:00,BMFBOVESPA:ITUB4,1.04021477
+91711,2004-10-27 10:00:00,BMFBOVESPA:ITUB4,1.0514219
+91712,2004-10-28 10:00:00,BMFBOVESPA:ITUB4,1.06161055
+91713,2004-10-29 10:00:00,BMFBOVESPA:ITUB4,1.0605913
+91714,2004-11-01 10:00:00,BMFBOVESPA:ITUB4,1.07198396
+91715,2004-11-03 09:00:00,BMFBOVESPA:ITUB4,1.06577006
+91716,2004-11-04 09:00:00,BMFBOVESPA:ITUB4,1.07198396
+91717,2004-11-05 09:00:00,BMFBOVESPA:ITUB4,1.06162645
+91718,2004-11-08 09:00:00,BMFBOVESPA:ITUB4,1.03780524
+91719,2004-11-09 09:00:00,BMFBOVESPA:ITUB4,1.05644845
+91720,2004-11-10 09:00:00,BMFBOVESPA:ITUB4,1.08441327
+91721,2004-11-11 09:00:00,BMFBOVESPA:ITUB4,1.07716271
+91722,2004-11-12 09:00:00,BMFBOVESPA:ITUB4,1.08130556
+91723,2004-11-16 09:00:00,BMFBOVESPA:ITUB4,1.06266235
+91724,2004-11-17 09:00:00,BMFBOVESPA:ITUB4,1.06887701
+91725,2004-11-18 09:00:00,BMFBOVESPA:ITUB4,1.05334075
+91726,2004-11-19 09:00:00,BMFBOVESPA:ITUB4,1.05644845
+91727,2004-11-22 09:00:00,BMFBOVESPA:ITUB4,1.05334075
+91728,2004-11-23 09:00:00,BMFBOVESPA:ITUB4,1.03262649
+91729,2004-11-24 09:00:00,BMFBOVESPA:ITUB4,1.04919789
+91730,2004-11-25 09:00:00,BMFBOVESPA:ITUB4,1.04712685
+91731,2004-11-26 09:00:00,BMFBOVESPA:ITUB4,1.06887701
+91732,2004-11-29 09:00:00,BMFBOVESPA:ITUB4,1.08441327
+91733,2004-11-30 09:00:00,BMFBOVESPA:ITUB4,1.10305648
+91734,2004-12-01 09:00:00,BMFBOVESPA:ITUB4,1.14410411
+91735,2004-12-02 09:00:00,BMFBOVESPA:ITUB4,1.17883789
+91736,2004-12-03 09:00:00,BMFBOVESPA:ITUB4,1.18620582
+91737,2004-12-06 09:00:00,BMFBOVESPA:ITUB4,1.21041398
+91738,2004-12-07 09:00:00,BMFBOVESPA:ITUB4,1.1893635
+91739,2004-12-08 09:00:00,BMFBOVESPA:ITUB4,1.19146862
+91740,2004-12-09 09:00:00,BMFBOVESPA:ITUB4,1.19462631
+91741,2004-12-10 09:00:00,BMFBOVESPA:ITUB4,1.2356747
+91742,2004-12-13 09:00:00,BMFBOVESPA:ITUB4,1.25777848
+91743,2004-12-14 09:00:00,BMFBOVESPA:ITUB4,1.2640931
+91744,2004-12-15 09:00:00,BMFBOVESPA:ITUB4,1.25777848
+91745,2004-12-16 09:00:00,BMFBOVESPA:ITUB4,1.25777848
+91746,2004-12-17 09:00:00,BMFBOVESPA:ITUB4,1.2409375
+91747,2004-12-20 09:00:00,BMFBOVESPA:ITUB4,1.22093959
+91748,2004-12-21 09:00:00,BMFBOVESPA:ITUB4,1.2356747
+91749,2004-12-22 09:00:00,BMFBOVESPA:ITUB4,1.26304054
+91750,2004-12-23 09:00:00,BMFBOVESPA:ITUB4,1.28619689
+91751,2004-12-27 09:00:00,BMFBOVESPA:ITUB4,1.28198664
+91752,2004-12-28 09:00:00,BMFBOVESPA:ITUB4,1.29566919
+91753,2004-12-29 09:00:00,BMFBOVESPA:ITUB4,1.28830126
+91754,2004-12-30 09:00:00,BMFBOVESPA:ITUB4,1.27882896
+91755,2005-01-03 09:00:00,BMFBOVESPA:ITUB4,1.32686515
+91756,2005-01-04 09:00:00,BMFBOVESPA:ITUB4,1.31085333
+91757,2005-01-05 09:00:00,BMFBOVESPA:ITUB4,1.29804389
+91758,2005-01-06 09:00:00,BMFBOVESPA:ITUB4,1.28203132
+91759,2005-01-07 09:00:00,BMFBOVESPA:ITUB4,1.27989666
+91760,2005-01-10 09:00:00,BMFBOVESPA:ITUB4,1.28843604
+91761,2005-01-11 09:00:00,BMFBOVESPA:ITUB4,1.27135653
+91762,2005-01-12 09:00:00,BMFBOVESPA:ITUB4,1.25214236
+91763,2005-01-13 09:00:00,BMFBOVESPA:ITUB4,1.28843604
+91764,2005-01-14 09:00:00,BMFBOVESPA:ITUB4,1.29484153
+91765,2005-01-17 09:00:00,BMFBOVESPA:ITUB4,1.2756266
+91766,2005-01-18 09:00:00,BMFBOVESPA:ITUB4,1.2756266
+91767,2005-01-19 09:00:00,BMFBOVESPA:ITUB4,1.29804389
+91768,2005-01-20 09:00:00,BMFBOVESPA:ITUB4,1.2756266
+91769,2005-01-21 09:00:00,BMFBOVESPA:ITUB4,1.26708722
+91770,2005-01-24 09:00:00,BMFBOVESPA:ITUB4,1.27135653
+91771,2005-01-26 09:00:00,BMFBOVESPA:ITUB4,1.24894
+91772,2005-01-27 09:00:00,BMFBOVESPA:ITUB4,1.22972583
+91773,2005-01-28 09:00:00,BMFBOVESPA:ITUB4,1.23292819
+91774,2005-01-31 09:00:00,BMFBOVESPA:ITUB4,1.26388486
+91775,2005-02-01 09:00:00,BMFBOVESPA:ITUB4,1.31478643
+91776,2005-02-02 09:00:00,BMFBOVESPA:ITUB4,1.35052581
+91777,2005-02-03 09:00:00,BMFBOVESPA:ITUB4,1.39601314
+91778,2005-02-04 09:00:00,BMFBOVESPA:ITUB4,1.44583186
+91779,2005-02-09 09:00:00,BMFBOVESPA:ITUB4,1.43283537
+91780,2005-02-10 09:00:00,BMFBOVESPA:ITUB4,1.42958682
+91781,2005-02-11 09:00:00,BMFBOVESPA:ITUB4,1.42958682
+91782,2005-02-14 09:00:00,BMFBOVESPA:ITUB4,1.47940554
+91783,2005-02-15 09:00:00,BMFBOVESPA:ITUB4,1.49565058
+91784,2005-02-16 09:00:00,BMFBOVESPA:ITUB4,1.46640906
+91785,2005-02-17 09:00:00,BMFBOVESPA:ITUB4,1.47615623
+91786,2005-02-18 09:00:00,BMFBOVESPA:ITUB4,1.42850321
+91787,2005-02-21 10:00:00,BMFBOVESPA:ITUB4,1.4230882
+91788,2005-02-22 10:00:00,BMFBOVESPA:ITUB4,1.45774474
+91789,2005-02-23 10:00:00,BMFBOVESPA:ITUB4,1.45882835
+91790,2005-02-24 10:00:00,BMFBOVESPA:ITUB4,1.53139072
+91791,2005-02-25 10:00:00,BMFBOVESPA:ITUB4,1.51189562
+91792,2005-02-28 10:00:00,BMFBOVESPA:ITUB4,1.4859034
+91793,2005-03-01 10:00:00,BMFBOVESPA:ITUB4,1.51441571
+91794,2005-03-02 10:00:00,BMFBOVESPA:ITUB4,1.53196168
+91795,2005-03-03 10:00:00,BMFBOVESPA:ITUB4,1.58788829
+91796,2005-03-04 10:00:00,BMFBOVESPA:ITUB4,1.6251732
+91797,2005-03-07 10:00:00,BMFBOVESPA:ITUB4,1.63065636
+91798,2005-03-08 10:00:00,BMFBOVESPA:ITUB4,1.62626969
+91799,2005-03-09 10:00:00,BMFBOVESPA:ITUB4,1.5999511
+91800,2005-03-10 10:00:00,BMFBOVESPA:ITUB4,1.59117849
+91801,2005-03-11 10:00:00,BMFBOVESPA:ITUB4,1.58350236
+91802,2005-03-14 10:00:00,BMFBOVESPA:ITUB4,1.56047323
+91803,2005-03-15 10:00:00,BMFBOVESPA:ITUB4,1.54512098
+91804,2005-03-16 10:00:00,BMFBOVESPA:ITUB4,1.5692466
+91805,2005-03-17 10:00:00,BMFBOVESPA:ITUB4,1.58350236
+91806,2005-03-18 10:00:00,BMFBOVESPA:ITUB4,1.53963781
+91807,2005-03-21 10:00:00,BMFBOVESPA:ITUB4,1.48919361
+91808,2005-03-22 10:00:00,BMFBOVESPA:ITUB4,1.46835819
+91809,2005-03-23 10:00:00,BMFBOVESPA:ITUB4,1.42668735
+91810,2005-03-24 10:00:00,BMFBOVESPA:ITUB4,1.48919361
+91811,2005-03-28 10:00:00,BMFBOVESPA:ITUB4,1.45300593
+91812,2005-03-29 10:00:00,BMFBOVESPA:ITUB4,1.42120419
+91813,2005-03-30 10:00:00,BMFBOVESPA:ITUB4,1.44532981
+91814,2005-03-31 10:00:00,BMFBOVESPA:ITUB4,1.46506874
+91815,2005-04-01 10:00:00,BMFBOVESPA:ITUB4,1.48173026
+91816,2005-04-04 10:00:00,BMFBOVESPA:ITUB4,1.46395864
+91817,2005-04-05 10:00:00,BMFBOVESPA:ITUB4,1.46284776
+91818,2005-04-06 10:00:00,BMFBOVESPA:ITUB4,1.46062603
+91819,2005-04-07 10:00:00,BMFBOVESPA:ITUB4,1.46729049
+91820,2005-04-08 10:00:00,BMFBOVESPA:ITUB4,1.45729418
+91821,2005-04-11 10:00:00,BMFBOVESPA:ITUB4,1.47062309
+91822,2005-04-12 10:00:00,BMFBOVESPA:ITUB4,1.45951516
+91823,2005-04-13 10:00:00,BMFBOVESPA:ITUB4,1.46062603
+91824,2005-04-14 10:00:00,BMFBOVESPA:ITUB4,1.42619288
+91825,2005-04-15 10:00:00,BMFBOVESPA:ITUB4,1.40286766
+91826,2005-04-18 10:00:00,BMFBOVESPA:ITUB4,1.41952842
+91827,2005-04-19 10:00:00,BMFBOVESPA:ITUB4,1.45396157
+91828,2005-04-20 10:00:00,BMFBOVESPA:ITUB4,1.42175015
+91829,2005-04-22 10:00:00,BMFBOVESPA:ITUB4,1.4339682
+91830,2005-04-25 10:00:00,BMFBOVESPA:ITUB4,1.47395493
+91831,2005-04-26 10:00:00,BMFBOVESPA:ITUB4,1.51505254
+91832,2005-04-27 10:00:00,BMFBOVESPA:ITUB4,1.53948864
+91833,2005-04-28 10:00:00,BMFBOVESPA:ITUB4,1.45951516
+91834,2005-04-29 10:00:00,BMFBOVESPA:ITUB4,1.50838809
+91835,2005-05-02 10:00:00,BMFBOVESPA:ITUB4,1.53200863
+91836,2005-05-03 10:00:00,BMFBOVESPA:ITUB4,1.49488956
+91837,2005-05-04 10:00:00,BMFBOVESPA:ITUB4,1.55900419
+91838,2005-05-05 10:00:00,BMFBOVESPA:ITUB4,1.5387579
+91839,2005-05-06 10:00:00,BMFBOVESPA:ITUB4,1.53200863
+91840,2005-05-09 10:00:00,BMFBOVESPA:ITUB4,1.52863437
+91841,2005-05-10 10:00:00,BMFBOVESPA:ITUB4,1.47576777
+91842,2005-05-11 10:00:00,BMFBOVESPA:ITUB4,1.46226999
+91843,2005-05-12 10:00:00,BMFBOVESPA:ITUB4,1.42402566
+91844,2005-05-13 10:00:00,BMFBOVESPA:ITUB4,1.44202295
+91845,2005-05-16 10:00:00,BMFBOVESPA:ITUB4,1.46226999
+91846,2005-05-17 10:00:00,BMFBOVESPA:ITUB4,1.4690185
+91847,2005-05-18 10:00:00,BMFBOVESPA:ITUB4,1.47914203
+91848,2005-05-19 10:00:00,BMFBOVESPA:ITUB4,1.47801752
+91849,2005-05-20 10:00:00,BMFBOVESPA:ITUB4,1.4690185
+91850,2005-05-23 10:00:00,BMFBOVESPA:ITUB4,1.45214647
+91851,2005-05-24 10:00:00,BMFBOVESPA:ITUB4,1.44877146
+91852,2005-05-25 10:00:00,BMFBOVESPA:ITUB4,1.45214647
+91853,2005-05-27 10:00:00,BMFBOVESPA:ITUB4,1.46226999
+91854,2005-05-30 10:00:00,BMFBOVESPA:ITUB4,1.47464251
+91855,2005-05-31 10:00:00,BMFBOVESPA:ITUB4,1.46564425
+91856,2005-06-01 10:00:00,BMFBOVESPA:ITUB4,1.53309603
+91857,2005-06-02 10:00:00,BMFBOVESPA:ITUB4,1.61655356
+91858,2005-06-03 10:00:00,BMFBOVESPA:ITUB4,1.61426669
+91859,2005-06-06 10:00:00,BMFBOVESPA:ITUB4,1.59597484
+91860,2005-06-07 10:00:00,BMFBOVESPA:ITUB4,1.5639641
+91861,2005-06-08 10:00:00,BMFBOVESPA:ITUB4,1.5662502
+91862,2005-06-09 10:00:00,BMFBOVESPA:ITUB4,1.55710427
+91863,2005-06-10 10:00:00,BMFBOVESPA:ITUB4,1.55367474
+91864,2005-06-13 10:00:00,BMFBOVESPA:ITUB4,1.54795835
+91865,2005-06-14 10:00:00,BMFBOVESPA:ITUB4,1.55710427
+91866,2005-06-15 10:00:00,BMFBOVESPA:ITUB4,1.53423945
+91867,2005-06-16 10:00:00,BMFBOVESPA:ITUB4,1.52966649
+91868,2005-06-17 10:00:00,BMFBOVESPA:ITUB4,1.54224271
+91869,2005-06-20 10:00:00,BMFBOVESPA:ITUB4,1.53652632
+91870,2005-06-21 10:00:00,BMFBOVESPA:ITUB4,1.51480417
+91871,2005-06-22 10:00:00,BMFBOVESPA:ITUB4,1.52052057
+91872,2005-06-23 10:00:00,BMFBOVESPA:ITUB4,1.48393686
+91873,2005-06-24 10:00:00,BMFBOVESPA:ITUB4,1.48622296
+91874,2005-06-27 10:00:00,BMFBOVESPA:ITUB4,1.51137464
+91875,2005-06-28 10:00:00,BMFBOVESPA:ITUB4,1.53652632
+91876,2005-06-29 10:00:00,BMFBOVESPA:ITUB4,1.52166399
+91877,2005-06-30 10:00:00,BMFBOVESPA:ITUB4,1.51823446
+91878,2005-07-01 10:00:00,BMFBOVESPA:ITUB4,1.56818343
+91879,2005-07-04 10:00:00,BMFBOVESPA:ITUB4,1.55424418
+91880,2005-07-05 10:00:00,BMFBOVESPA:ITUB4,1.55424418
+91881,2005-07-06 10:00:00,BMFBOVESPA:ITUB4,1.52984975
+91882,2005-07-07 10:00:00,BMFBOVESPA:ITUB4,1.5600522
+91883,2005-07-08 10:00:00,BMFBOVESPA:ITUB4,1.56818343
+91884,2005-07-11 10:00:00,BMFBOVESPA:ITUB4,1.58096107
+91885,2005-07-12 10:00:00,BMFBOVESPA:ITUB4,1.59722352
+91886,2005-07-13 10:00:00,BMFBOVESPA:ITUB4,1.60651636
+91887,2005-07-14 10:00:00,BMFBOVESPA:ITUB4,1.60535475
+91888,2005-07-15 10:00:00,BMFBOVESPA:ITUB4,1.58096107
+91889,2005-07-18 10:00:00,BMFBOVESPA:ITUB4,1.59722352
+91890,2005-07-19 10:00:00,BMFBOVESPA:ITUB4,1.57747626
+91891,2005-07-20 10:00:00,BMFBOVESPA:ITUB4,1.59373872
+91892,2005-07-21 10:00:00,BMFBOVESPA:ITUB4,1.5902539
+91893,2005-07-22 10:00:00,BMFBOVESPA:ITUB4,1.56469862
+91894,2005-07-25 10:00:00,BMFBOVESPA:ITUB4,1.50080965
+91895,2005-07-26 10:00:00,BMFBOVESPA:ITUB4,1.51126408
+91896,2005-07-27 10:00:00,BMFBOVESPA:ITUB4,1.56469862
+91897,2005-07-28 10:00:00,BMFBOVESPA:ITUB4,1.61464759
+91898,2005-07-29 10:00:00,BMFBOVESPA:ITUB4,1.61116277
+91899,2005-08-01 10:00:00,BMFBOVESPA:ITUB4,1.6508345
+91900,2005-08-02 10:00:00,BMFBOVESPA:ITUB4,1.70551318
+91901,2005-08-03 10:00:00,BMFBOVESPA:ITUB4,1.66363107
+91902,2005-08-04 10:00:00,BMFBOVESPA:ITUB4,1.63920029
+91903,2005-08-05 10:00:00,BMFBOVESPA:ITUB4,1.61942273
+91904,2005-08-08 10:00:00,BMFBOVESPA:ITUB4,1.6508345
+91905,2005-08-09 10:00:00,BMFBOVESPA:ITUB4,1.66479495
+91906,2005-08-10 10:00:00,BMFBOVESPA:ITUB4,1.69736908
+91907,2005-08-11 10:00:00,BMFBOVESPA:ITUB4,1.6787554
+91908,2005-08-12 10:00:00,BMFBOVESPA:ITUB4,1.66130483
+91909,2005-08-15 10:00:00,BMFBOVESPA:ITUB4,1.72529074
+91910,2005-08-16 10:00:00,BMFBOVESPA:ITUB4,1.7066763
+91911,2005-08-17 10:00:00,BMFBOVESPA:ITUB4,1.70900329
+91912,2005-08-18 10:00:00,BMFBOVESPA:ITUB4,1.68573563
+91913,2005-08-19 10:00:00,BMFBOVESPA:ITUB4,1.64036417
+91914,2005-08-22 10:00:00,BMFBOVESPA:ITUB4,1.6787554
+91915,2005-08-23 10:00:00,BMFBOVESPA:ITUB4,1.68340863
+91916,2005-08-24 10:00:00,BMFBOVESPA:ITUB4,1.71365652
+91917,2005-08-25 10:00:00,BMFBOVESPA:ITUB4,1.73925119
+91918,2005-08-26 10:00:00,BMFBOVESPA:ITUB4,1.7066763
+91919,2005-08-29 10:00:00,BMFBOVESPA:ITUB4,1.73576107
+91920,2005-08-30 10:00:00,BMFBOVESPA:ITUB4,1.74274129
+91921,2005-08-31 10:00:00,BMFBOVESPA:ITUB4,1.77531542
+91922,2005-09-01 10:00:00,BMFBOVESPA:ITUB4,1.78941142
+91923,2005-09-02 10:00:00,BMFBOVESPA:ITUB4,1.81038163
+91924,2005-09-05 10:00:00,BMFBOVESPA:ITUB4,1.82785642
+91925,2005-09-06 10:00:00,BMFBOVESPA:ITUB4,1.89892023
+91926,2005-09-08 10:00:00,BMFBOVESPA:ITUB4,1.87562075
+91927,2005-09-09 10:00:00,BMFBOVESPA:ITUB4,1.89775483
+91928,2005-09-12 10:00:00,BMFBOVESPA:ITUB4,1.88610548
+91929,2005-09-13 10:00:00,BMFBOVESPA:ITUB4,1.82203099
+91930,2005-09-14 10:00:00,BMFBOVESPA:ITUB4,1.7998969
+91931,2005-09-15 10:00:00,BMFBOVESPA:ITUB4,1.80572158
+91932,2005-09-16 10:00:00,BMFBOVESPA:ITUB4,1.82436101
+91933,2005-09-19 10:00:00,BMFBOVESPA:ITUB4,1.89076552
+91934,2005-09-20 10:00:00,BMFBOVESPA:ITUB4,1.91872429
+91935,2005-09-21 10:00:00,BMFBOVESPA:ITUB4,1.95017922
+91936,2005-09-22 10:00:00,BMFBOVESPA:ITUB4,1.93386981
+91937,2005-09-23 10:00:00,BMFBOVESPA:ITUB4,1.93386981
+91938,2005-09-26 10:00:00,BMFBOVESPA:ITUB4,1.92571436
+91939,2005-09-27 10:00:00,BMFBOVESPA:ITUB4,1.87911541
+91940,2005-09-28 10:00:00,BMFBOVESPA:ITUB4,1.88610548
+91941,2005-09-29 10:00:00,BMFBOVESPA:ITUB4,1.89076552
+91942,2005-09-30 10:00:00,BMFBOVESPA:ITUB4,1.92105431
+91943,2005-10-03 10:00:00,BMFBOVESPA:ITUB4,1.97832728
+91944,2005-10-04 10:00:00,BMFBOVESPA:ITUB4,1.97482809
+91945,2005-10-05 10:00:00,BMFBOVESPA:ITUB4,1.91300486
+91946,2005-10-06 10:00:00,BMFBOVESPA:ITUB4,1.86984605
+91947,2005-10-07 10:00:00,BMFBOVESPA:ITUB4,1.96316283
+91948,2005-10-10 10:00:00,BMFBOVESPA:ITUB4,1.93050162
+91949,2005-10-11 10:00:00,BMFBOVESPA:ITUB4,1.96199668
+91950,2005-10-13 10:00:00,BMFBOVESPA:ITUB4,1.86867915
+91951,2005-10-14 10:00:00,BMFBOVESPA:ITUB4,1.85468159
+91952,2005-10-17 09:00:00,BMFBOVESPA:ITUB4,1.95616443
+91953,2005-10-18 09:00:00,BMFBOVESPA:ITUB4,1.88384361
+91954,2005-10-19 09:00:00,BMFBOVESPA:ITUB4,1.82901954
+91955,2005-10-20 09:00:00,BMFBOVESPA:ITUB4,1.77536238
+91956,2005-10-21 09:00:00,BMFBOVESPA:ITUB4,1.80802283
+91957,2005-10-24 09:00:00,BMFBOVESPA:ITUB4,1.88384361
+91958,2005-10-25 09:00:00,BMFBOVESPA:ITUB4,1.81852118
+91959,2005-10-26 09:00:00,BMFBOVESPA:ITUB4,1.87684445
+91960,2005-10-27 09:00:00,BMFBOVESPA:ITUB4,1.82668649
+91961,2005-10-28 09:00:00,BMFBOVESPA:ITUB4,1.85118239
+91962,2005-10-31 09:00:00,BMFBOVESPA:ITUB4,1.94916528
+91963,2005-11-01 09:00:00,BMFBOVESPA:ITUB4,1.94344282
+91964,2005-11-03 09:00:00,BMFBOVESPA:ITUB4,1.91424446
+91965,2005-11-04 09:00:00,BMFBOVESPA:ITUB4,1.92358803
+91966,2005-11-07 09:00:00,BMFBOVESPA:ITUB4,1.94344282
+91967,2005-11-08 09:00:00,BMFBOVESPA:ITUB4,1.98548849
+91968,2005-11-09 09:00:00,BMFBOVESPA:ITUB4,1.99249597
+91969,2005-11-10 09:00:00,BMFBOVESPA:ITUB4,1.99950422
+91970,2005-11-11 09:00:00,BMFBOVESPA:ITUB4,1.95278639
+91971,2005-11-14 09:00:00,BMFBOVESPA:ITUB4,1.95278639
+91972,2005-11-16 09:00:00,BMFBOVESPA:ITUB4,1.99016065
+91973,2005-11-17 09:00:00,BMFBOVESPA:ITUB4,2.08125948
+91974,2005-11-18 09:00:00,BMFBOVESPA:ITUB4,2.01468685
+91975,2005-11-21 09:00:00,BMFBOVESPA:ITUB4,2.01001544
+91976,2005-11-22 09:00:00,BMFBOVESPA:ITUB4,2.02169434
+91977,2005-11-23 09:00:00,BMFBOVESPA:ITUB4,2.03220633
+91978,2005-11-24 09:00:00,BMFBOVESPA:ITUB4,2.01702294
+91979,2005-11-25 09:00:00,BMFBOVESPA:ITUB4,2.04505363
+91980,2005-11-28 09:00:00,BMFBOVESPA:ITUB4,2.05673328
+91981,2005-11-29 09:00:00,BMFBOVESPA:ITUB4,2.02870258
+91982,2005-11-30 09:00:00,BMFBOVESPA:ITUB4,2.02870258
+91983,2005-12-01 09:00:00,BMFBOVESPA:ITUB4,2.07910134
+91984,2005-12-02 09:00:00,BMFBOVESPA:ITUB4,2.10482701
+91985,2005-12-05 09:00:00,BMFBOVESPA:ITUB4,2.12470604
+91986,2005-12-06 09:00:00,BMFBOVESPA:ITUB4,2.15744752
+91987,2005-12-07 09:00:00,BMFBOVESPA:ITUB4,2.12704514
+91988,2005-12-08 09:00:00,BMFBOVESPA:ITUB4,2.04518994
+91989,2005-12-09 09:00:00,BMFBOVESPA:ITUB4,2.04986815
+91990,2005-12-12 09:00:00,BMFBOVESPA:ITUB4,2.08611716
+91991,2005-12-13 09:00:00,BMFBOVESPA:ITUB4,2.0978112
+91992,2005-12-14 09:00:00,BMFBOVESPA:ITUB4,2.08611716
+91993,2005-12-15 09:00:00,BMFBOVESPA:ITUB4,2.07910134
+91994,2005-12-16 09:00:00,BMFBOVESPA:ITUB4,2.07208553
+91995,2005-12-19 09:00:00,BMFBOVESPA:ITUB4,2.04635987
+91996,2005-12-20 09:00:00,BMFBOVESPA:ITUB4,2.00894017
+91997,2005-12-21 09:00:00,BMFBOVESPA:ITUB4,2.04285159
+91998,2005-12-22 09:00:00,BMFBOVESPA:ITUB4,2.06857725
+91999,2005-12-23 09:00:00,BMFBOVESPA:ITUB4,2.06857725
+92000,2005-12-26 09:00:00,BMFBOVESPA:ITUB4,2.01946427
+92001,2005-12-27 09:00:00,BMFBOVESPA:ITUB4,2.08741507
+92002,2005-12-28 09:00:00,BMFBOVESPA:ITUB4,2.08026295
+92003,2005-12-29 09:00:00,BMFBOVESPA:ITUB4,2.09575984
+92004,2006-01-02 09:00:00,BMFBOVESPA:ITUB4,2.1030422
+92005,2006-01-03 09:00:00,BMFBOVESPA:ITUB4,2.16033259
+92006,2006-01-04 09:00:00,BMFBOVESPA:ITUB4,2.22120397
+92007,2006-01-05 09:00:00,BMFBOVESPA:ITUB4,2.2068808
+92008,2006-01-06 09:00:00,BMFBOVESPA:ITUB4,2.28565557
+92009,2006-01-09 09:00:00,BMFBOVESPA:ITUB4,2.27013975
+92010,2006-01-10 09:00:00,BMFBOVESPA:ITUB4,2.27371998
+92011,2006-01-11 09:00:00,BMFBOVESPA:ITUB4,2.30355896
+92012,2006-01-12 09:00:00,BMFBOVESPA:ITUB4,2.29281678
+92013,2006-01-13 09:00:00,BMFBOVESPA:ITUB4,2.30833334
+92014,2006-01-16 09:00:00,BMFBOVESPA:ITUB4,2.32265576
+92015,2006-01-17 09:00:00,BMFBOVESPA:ITUB4,2.31430039
+92016,2006-01-18 09:00:00,BMFBOVESPA:ITUB4,2.27968777
+92017,2006-01-19 09:00:00,BMFBOVESPA:ITUB4,2.38949493
+92018,2006-01-20 09:00:00,BMFBOVESPA:ITUB4,2.37517176
+92019,2006-01-23 09:00:00,BMFBOVESPA:ITUB4,2.34175256
+92020,2006-01-24 09:00:00,BMFBOVESPA:ITUB4,2.38591395
+92021,2006-01-26 09:00:00,BMFBOVESPA:ITUB4,2.45991433
+92022,2006-01-27 09:00:00,BMFBOVESPA:ITUB4,2.42291414
+92023,2006-01-30 09:00:00,BMFBOVESPA:ITUB4,2.43246292
+92024,2006-01-31 09:00:00,BMFBOVESPA:ITUB4,2.50526913
+92025,2006-02-01 09:00:00,BMFBOVESPA:ITUB4,2.56034611
+92026,2006-02-02 09:00:00,BMFBOVESPA:ITUB4,2.50060908
+92027,2006-02-03 09:00:00,BMFBOVESPA:ITUB4,2.41936571
+92028,2006-02-06 09:00:00,BMFBOVESPA:ITUB4,2.45281901
+92029,2006-02-07 09:00:00,BMFBOVESPA:ITUB4,2.39308122
+92030,2006-02-08 09:00:00,BMFBOVESPA:ITUB4,2.4265345
+92031,2006-02-09 09:00:00,BMFBOVESPA:ITUB4,2.50060908
+92032,2006-02-10 09:00:00,BMFBOVESPA:ITUB4,2.55676211
+92033,2006-02-13 09:00:00,BMFBOVESPA:ITUB4,2.53884054
+92034,2006-02-14 09:00:00,BMFBOVESPA:ITUB4,2.50658218
+92035,2006-02-15 09:00:00,BMFBOVESPA:ITUB4,2.54959333
+92036,2006-02-16 09:00:00,BMFBOVESPA:ITUB4,2.67982094
+92037,2006-02-17 09:00:00,BMFBOVESPA:ITUB4,2.63919964
+92038,2006-02-20 10:00:00,BMFBOVESPA:ITUB4,2.68698972
+92039,2006-02-21 10:00:00,BMFBOVESPA:ITUB4,2.63919964
+92040,2006-02-22 10:00:00,BMFBOVESPA:ITUB4,2.60574635
+92041,2006-02-23 10:00:00,BMFBOVESPA:ITUB4,2.57587783
+92042,2006-02-24 10:00:00,BMFBOVESPA:ITUB4,2.56512505
+92043,2006-03-01 10:00:00,BMFBOVESPA:ITUB4,2.65052641
+92044,2006-03-02 10:00:00,BMFBOVESPA:ITUB4,2.61344746
+92045,2006-03-03 10:00:00,BMFBOVESPA:ITUB4,2.62660448
+92046,2006-03-06 10:00:00,BMFBOVESPA:ITUB4,2.66265358
+92047,2006-03-07 10:00:00,BMFBOVESPA:ITUB4,2.61541704
+92048,2006-03-08 10:00:00,BMFBOVESPA:ITUB4,2.55574968
+92049,2006-03-09 10:00:00,BMFBOVESPA:ITUB4,2.47743607
+92050,2006-03-10 10:00:00,BMFBOVESPA:ITUB4,2.54083283
+92051,2006-03-13 10:00:00,BMFBOVESPA:ITUB4,2.64276396
+92052,2006-03-14 10:00:00,BMFBOVESPA:ITUB4,2.69621666
+92053,2006-03-15 10:00:00,BMFBOVESPA:ITUB4,2.72107757
+92054,2006-03-16 10:00:00,BMFBOVESPA:ITUB4,2.71983418
+92055,2006-03-17 10:00:00,BMFBOVESPA:ITUB4,2.72853636
+92056,2006-03-20 10:00:00,BMFBOVESPA:ITUB4,2.72232095
+92057,2006-03-21 10:00:00,BMFBOVESPA:ITUB4,2.65395215
+92058,2006-03-22 10:00:00,BMFBOVESPA:ITUB4,2.76085606
+92059,2006-03-23 10:00:00,BMFBOVESPA:ITUB4,2.70989012
+92060,2006-03-24 10:00:00,BMFBOVESPA:ITUB4,2.72729298
+92061,2006-03-27 10:00:00,BMFBOVESPA:ITUB4,2.65022275
+92062,2006-03-28 10:00:00,BMFBOVESPA:ITUB4,2.59552742
+92063,2006-03-29 10:00:00,BMFBOVESPA:ITUB4,2.58682598
+92064,2006-03-30 10:00:00,BMFBOVESPA:ITUB4,2.57439517
+92065,2006-03-31 10:00:00,BMFBOVESPA:ITUB4,2.51721457
+92066,2006-04-03 10:00:00,BMFBOVESPA:ITUB4,2.62474244
+92067,2006-04-04 10:00:00,BMFBOVESPA:ITUB4,2.67079011
+92068,2006-04-05 10:00:00,BMFBOVESPA:ITUB4,2.69817034
+92069,2006-04-06 10:00:00,BMFBOVESPA:ITUB4,2.68697002
+92070,2006-04-07 10:00:00,BMFBOVESPA:ITUB4,2.64465554
+92071,2006-04-10 10:00:00,BMFBOVESPA:ITUB4,2.56749369
+92072,2006-04-11 10:00:00,BMFBOVESPA:ITUB4,2.53264633
+92073,2006-04-12 10:00:00,BMFBOVESPA:ITUB4,2.49904387
+92074,2006-04-13 10:00:00,BMFBOVESPA:ITUB4,2.48161981
+92075,2006-04-17 10:00:00,BMFBOVESPA:ITUB4,2.506511
+92076,2006-04-18 10:00:00,BMFBOVESPA:ITUB4,2.5438474
+92077,2006-04-19 10:00:00,BMFBOVESPA:ITUB4,2.58989508
+92078,2006-04-20 10:00:00,BMFBOVESPA:ITUB4,2.56749369
+92079,2006-04-24 10:00:00,BMFBOVESPA:ITUB4,2.54882549
+92080,2006-04-25 10:00:00,BMFBOVESPA:ITUB4,2.55629262
+92081,2006-04-26 10:00:00,BMFBOVESPA:ITUB4,2.61976435
+92082,2006-04-27 10:00:00,BMFBOVESPA:ITUB4,2.56749369
+92083,2006-04-28 10:00:00,BMFBOVESPA:ITUB4,2.59113998
+92084,2006-05-02 10:00:00,BMFBOVESPA:ITUB4,2.70128486
+92085,2006-05-03 10:00:00,BMFBOVESPA:ITUB4,2.72246709
+92086,2006-05-04 10:00:00,BMFBOVESPA:ITUB4,2.75860025
+92087,2006-05-05 10:00:00,BMFBOVESPA:ITUB4,2.83585069
+92088,2006-05-08 10:00:00,BMFBOVESPA:ITUB4,2.90562568
+92089,2006-05-09 10:00:00,BMFBOVESPA:ITUB4,2.91310189
+92090,2006-05-10 10:00:00,BMFBOVESPA:ITUB4,2.83958918
+92091,2006-05-11 10:00:00,BMFBOVESPA:ITUB4,2.7536161
+92092,2006-05-12 10:00:00,BMFBOVESPA:ITUB4,2.77479834
+92093,2006-05-15 10:00:00,BMFBOVESPA:ITUB4,2.64397024
+92094,2006-05-16 10:00:00,BMFBOVESPA:ITUB4,2.67013586
+92095,2006-05-17 10:00:00,BMFBOVESPA:ITUB4,2.62403441
+92096,2006-05-18 10:00:00,BMFBOVESPA:ITUB4,2.5754409
+92097,2006-05-19 10:00:00,BMFBOVESPA:ITUB4,2.52684815
+92098,2006-05-22 10:00:00,BMFBOVESPA:ITUB4,2.40598759
+92099,2006-05-23 10:00:00,BMFBOVESPA:ITUB4,2.3835597
+92100,2006-05-24 10:00:00,BMFBOVESPA:ITUB4,2.35490276
+92101,2006-05-25 10:00:00,BMFBOVESPA:ITUB4,2.47700823
+92102,2006-05-26 10:00:00,BMFBOVESPA:ITUB4,2.58042505
+92103,2006-05-29 10:00:00,BMFBOVESPA:ITUB4,2.54179983
+92104,2006-05-30 10:00:00,BMFBOVESPA:ITUB4,2.42218568
+92105,2006-05-31 10:00:00,BMFBOVESPA:ITUB4,2.38605176
+92106,2006-06-01 10:00:00,BMFBOVESPA:ITUB4,2.52502775
+92107,2006-06-02 10:00:00,BMFBOVESPA:ITUB4,2.54498856
+92108,2006-06-05 10:00:00,BMFBOVESPA:ITUB4,2.46639326
+92109,2006-06-06 10:00:00,BMFBOVESPA:ITUB4,2.40276857
+92110,2006-06-07 10:00:00,BMFBOVESPA:ITUB4,2.28924185
+92111,2006-06-08 10:00:00,BMFBOVESPA:ITUB4,2.24433079
+92112,2006-06-09 10:00:00,BMFBOVESPA:ITUB4,2.25680629
+92113,2006-06-12 10:00:00,BMFBOVESPA:ITUB4,2.15700302
+92114,2006-06-13 10:00:00,BMFBOVESPA:ITUB4,2.07965489
+92115,2006-06-14 10:00:00,BMFBOVESPA:ITUB4,2.08090206
+92116,2006-06-16 10:00:00,BMFBOVESPA:ITUB4,2.25306327
+92117,2006-06-19 10:00:00,BMFBOVESPA:ITUB4,2.24433079
+92118,2006-06-20 10:00:00,BMFBOVESPA:ITUB4,2.29173771
+92119,2006-06-21 10:00:00,BMFBOVESPA:ITUB4,2.38280776
+92120,2006-06-22 10:00:00,BMFBOVESPA:ITUB4,2.33165857
+92121,2006-06-23 10:00:00,BMFBOVESPA:ITUB4,2.37532246
+92122,2006-06-26 10:00:00,BMFBOVESPA:ITUB4,2.37158018
+92123,2006-06-27 10:00:00,BMFBOVESPA:ITUB4,2.30171736
+92124,2006-06-28 10:00:00,BMFBOVESPA:ITUB4,2.29547998
+92125,2006-06-29 10:00:00,BMFBOVESPA:ITUB4,2.44269018
+92126,2006-06-30 10:00:00,BMFBOVESPA:ITUB4,2.49383937
+92127,2006-07-03 10:00:00,BMFBOVESPA:ITUB4,2.60050853
+92128,2006-07-04 10:00:00,BMFBOVESPA:ITUB4,2.58052349
+92129,2006-07-05 10:00:00,BMFBOVESPA:ITUB4,2.51682232
+92130,2006-07-06 10:00:00,BMFBOVESPA:ITUB4,2.51682232
+92131,2006-07-07 10:00:00,BMFBOVESPA:ITUB4,2.49184177
+92132,2006-07-10 10:00:00,BMFBOVESPA:ITUB4,2.47810244
+92133,2006-07-11 10:00:00,BMFBOVESPA:ITUB4,2.53306054
+92134,2006-07-12 10:00:00,BMFBOVESPA:ITUB4,2.46186497
+92135,2006-07-13 10:00:00,BMFBOVESPA:ITUB4,2.3981638
+92136,2006-07-14 10:00:00,BMFBOVESPA:ITUB4,2.35694503
+92137,2006-07-17 10:00:00,BMFBOVESPA:ITUB4,2.30198693
+92138,2006-07-18 10:00:00,BMFBOVESPA:ITUB4,2.30323638
+92139,2006-07-19 10:00:00,BMFBOVESPA:ITUB4,2.49309046
+92140,2006-07-20 10:00:00,BMFBOVESPA:ITUB4,2.48060057
+92141,2006-07-21 10:00:00,BMFBOVESPA:ITUB4,2.47310618
+92142,2006-07-24 10:00:00,BMFBOVESPA:ITUB4,2.57302986
+92143,2006-07-25 10:00:00,BMFBOVESPA:ITUB4,2.61424787
+92144,2006-07-26 10:00:00,BMFBOVESPA:ITUB4,2.61174973
+92145,2006-07-27 10:00:00,BMFBOVESPA:ITUB4,2.60050853
+92146,2006-07-28 10:00:00,BMFBOVESPA:ITUB4,2.63173478
+92147,2006-07-31 10:00:00,BMFBOVESPA:ITUB4,2.63423291
+92148,2006-08-01 10:00:00,BMFBOVESPA:ITUB4,2.55720433
+92149,2006-08-02 10:00:00,BMFBOVESPA:ITUB4,2.55345297
+92150,2006-08-03 10:00:00,BMFBOVESPA:ITUB4,2.51718882
+92151,2006-08-04 10:00:00,BMFBOVESPA:ITUB4,2.59346773
+92152,2006-08-07 10:00:00,BMFBOVESPA:ITUB4,2.57345997
+92153,2006-08-08 10:00:00,BMFBOVESPA:ITUB4,2.5259425
+92154,2006-08-09 10:00:00,BMFBOVESPA:ITUB4,2.5271927
+92155,2006-08-10 10:00:00,BMFBOVESPA:ITUB4,2.55720433
+92156,2006-08-11 10:00:00,BMFBOVESPA:ITUB4,2.50218339
+92157,2006-08-14 10:00:00,BMFBOVESPA:ITUB4,2.50876984
+92158,2006-08-15 10:00:00,BMFBOVESPA:ITUB4,2.62684453
+92159,2006-08-16 10:00:00,BMFBOVESPA:ITUB4,2.67001167
+92160,2006-08-17 10:00:00,BMFBOVESPA:ITUB4,2.68524655
+92161,2006-08-18 10:00:00,BMFBOVESPA:ITUB4,2.66112396
+92162,2006-08-21 10:00:00,BMFBOVESPA:ITUB4,2.58875543
+92163,2006-08-22 10:00:00,BMFBOVESPA:ITUB4,2.59637325
+92164,2006-08-23 10:00:00,BMFBOVESPA:ITUB4,2.54812807
+92165,2006-08-24 10:00:00,BMFBOVESPA:ITUB4,2.54431916
+92166,2006-08-25 10:00:00,BMFBOVESPA:ITUB4,2.49607323
+92167,2006-08-28 10:00:00,BMFBOVESPA:ITUB4,2.59891227
+92168,2006-08-29 10:00:00,BMFBOVESPA:ITUB4,2.58875543
+92169,2006-08-30 10:00:00,BMFBOVESPA:ITUB4,2.60526096
+92170,2006-08-31 10:00:00,BMFBOVESPA:ITUB4,2.60906987
+92171,2006-09-01 10:00:00,BMFBOVESPA:ITUB4,2.70618268
+92172,2006-09-04 10:00:00,BMFBOVESPA:ITUB4,2.70491128
+92173,2006-09-05 10:00:00,BMFBOVESPA:ITUB4,2.66550686
+92174,2006-09-06 10:00:00,BMFBOVESPA:ITUB4,2.60576528
+92175,2006-09-08 10:00:00,BMFBOVESPA:ITUB4,2.60068043
+92176,2006-09-11 10:00:00,BMFBOVESPA:ITUB4,2.56127676
+92177,2006-09-12 10:00:00,BMFBOVESPA:ITUB4,2.67313376
+92178,2006-09-13 10:00:00,BMFBOVESPA:ITUB4,2.71889293
+92179,2006-09-14 10:00:00,BMFBOVESPA:ITUB4,2.68203131
+92180,2006-09-15 10:00:00,BMFBOVESPA:ITUB4,2.70999538
+92181,2006-09-18 10:00:00,BMFBOVESPA:ITUB4,2.71889293
+92182,2006-09-19 10:00:00,BMFBOVESPA:ITUB4,2.69347168
+92183,2006-09-20 10:00:00,BMFBOVESPA:ITUB4,2.67440516
+92184,2006-09-21 10:00:00,BMFBOVESPA:ITUB4,2.59305428
+92185,2006-09-22 10:00:00,BMFBOVESPA:ITUB4,2.56000536
+92186,2006-09-25 10:00:00,BMFBOVESPA:ITUB4,2.57271637
+92187,2006-09-26 10:00:00,BMFBOVESPA:ITUB4,2.59813837
+92188,2006-09-27 10:00:00,BMFBOVESPA:ITUB4,2.60449388
+92189,2006-09-28 10:00:00,BMFBOVESPA:ITUB4,2.64135625
+92190,2006-09-29 10:00:00,BMFBOVESPA:ITUB4,2.6375428
+92191,2006-10-02 10:00:00,BMFBOVESPA:ITUB4,2.67241212
+92192,2006-10-03 10:00:00,BMFBOVESPA:ITUB4,2.61769178
+92193,2006-10-04 10:00:00,BMFBOVESPA:ITUB4,2.77549121
+92194,2006-10-05 10:00:00,BMFBOVESPA:ITUB4,2.85566384
+92195,2006-10-06 10:00:00,BMFBOVESPA:ITUB4,2.83021154
+92196,2006-10-09 10:00:00,BMFBOVESPA:ITUB4,2.84293769
+92197,2006-10-10 10:00:00,BMFBOVESPA:ITUB4,2.86711707
+92198,2006-10-11 10:00:00,BMFBOVESPA:ITUB4,2.86457123
+92199,2006-10-13 10:00:00,BMFBOVESPA:ITUB4,2.9256554
+92200,2006-10-16 10:00:00,BMFBOVESPA:ITUB4,2.90020385
+92201,2006-10-17 10:00:00,BMFBOVESPA:ITUB4,2.88493262
+92202,2006-10-18 10:00:00,BMFBOVESPA:ITUB4,2.89256785
+92203,2006-10-19 10:00:00,BMFBOVESPA:ITUB4,2.92183739
+92204,2006-10-20 10:00:00,BMFBOVESPA:ITUB4,2.89511369
+92205,2006-10-23 10:00:00,BMFBOVESPA:ITUB4,2.98037572
+92206,2006-10-24 10:00:00,BMFBOVESPA:ITUB4,2.98292156
+92207,2006-10-25 10:00:00,BMFBOVESPA:ITUB4,3.00328218
+92208,2006-10-26 10:00:00,BMFBOVESPA:ITUB4,2.99437479
+92209,2006-10-27 10:00:00,BMFBOVESPA:ITUB4,2.96256017
+92210,2006-10-30 10:00:00,BMFBOVESPA:ITUB4,2.91165709
+92211,2006-10-31 10:00:00,BMFBOVESPA:ITUB4,2.86075399
+92212,2006-11-01 10:00:00,BMFBOVESPA:ITUB4,2.86508615
+92213,2006-11-03 10:00:00,BMFBOVESPA:ITUB4,2.88164772
+92214,2006-11-06 09:00:00,BMFBOVESPA:ITUB4,2.90585209
+92215,2006-11-07 09:00:00,BMFBOVESPA:ITUB4,2.90585209
+92216,2006-11-08 09:00:00,BMFBOVESPA:ITUB4,2.9478917
+92217,2006-11-09 09:00:00,BMFBOVESPA:ITUB4,2.87272973
+92218,2006-11-10 09:00:00,BMFBOVESPA:ITUB4,2.87018237
+92219,2006-11-13 09:00:00,BMFBOVESPA:ITUB4,2.8918394
+92220,2006-11-14 09:00:00,BMFBOVESPA:ITUB4,2.97846672
+92221,2006-11-16 09:00:00,BMFBOVESPA:ITUB4,2.96700138
+92222,2006-11-17 09:00:00,BMFBOVESPA:ITUB4,2.98611029
+92223,2006-11-21 09:00:00,BMFBOVESPA:ITUB4,2.94661803
+92224,2006-11-22 09:00:00,BMFBOVESPA:ITUB4,3.01158909
+92225,2006-11-23 09:00:00,BMFBOVESPA:ITUB4,2.98738472
+92226,2006-11-24 09:00:00,BMFBOVESPA:ITUB4,2.933879
+92227,2006-11-27 09:00:00,BMFBOVESPA:ITUB4,2.88164772
+92228,2006-11-28 09:00:00,BMFBOVESPA:ITUB4,2.8918394
+92229,2006-11-29 09:00:00,BMFBOVESPA:ITUB4,2.9657277
+92230,2006-11-30 09:00:00,BMFBOVESPA:ITUB4,2.933879
+92231,2006-12-01 09:00:00,BMFBOVESPA:ITUB4,2.90378256
+92232,2006-12-04 09:00:00,BMFBOVESPA:ITUB4,2.99432632
+92233,2006-12-05 09:00:00,BMFBOVESPA:ITUB4,3.00580379
+92234,2006-12-06 09:00:00,BMFBOVESPA:ITUB4,3.04023543
+92235,2006-12-07 09:00:00,BMFBOVESPA:ITUB4,2.98794962
+92236,2006-12-08 09:00:00,BMFBOVESPA:ITUB4,2.99432632
+92237,2006-12-11 09:00:00,BMFBOVESPA:ITUB4,3.00580379
+92238,2006-12-12 09:00:00,BMFBOVESPA:ITUB4,3.00325265
+92239,2006-12-13 09:00:00,BMFBOVESPA:ITUB4,3.01217974
+92240,2006-12-14 09:00:00,BMFBOVESPA:ITUB4,3.0504377
+92241,2006-12-15 09:00:00,BMFBOVESPA:ITUB4,3.0644663
+92242,2006-12-18 09:00:00,BMFBOVESPA:ITUB4,3.04788732
+92243,2006-12-19 09:00:00,BMFBOVESPA:ITUB4,3.04023543
+92244,2006-12-20 09:00:00,BMFBOVESPA:ITUB4,3.06829187
+92245,2006-12-21 09:00:00,BMFBOVESPA:ITUB4,3.0772182
+92246,2006-12-22 09:00:00,BMFBOVESPA:ITUB4,3.04406175
+92247,2006-12-26 09:00:00,BMFBOVESPA:ITUB4,3.0772182
+92248,2006-12-27 09:00:00,BMFBOVESPA:ITUB4,3.13333033
+92249,2006-12-28 09:00:00,BMFBOVESPA:ITUB4,3.14990855
+92250,2007-01-02 09:00:00,BMFBOVESPA:ITUB4,3.18999222
+92251,2007-01-03 09:00:00,BMFBOVESPA:ITUB4,3.20913975
+92252,2007-01-04 09:00:00,BMFBOVESPA:ITUB4,3.1785034
+92253,2007-01-05 09:00:00,BMFBOVESPA:ITUB4,3.05595873
+92254,2007-01-08 09:00:00,BMFBOVESPA:ITUB4,3.12233675
+92255,2007-01-09 09:00:00,BMFBOVESPA:ITUB4,3.05595873
+92256,2007-01-10 09:00:00,BMFBOVESPA:ITUB4,3.05723543
+92257,2007-01-11 09:00:00,BMFBOVESPA:ITUB4,3.10318921
+92258,2007-01-12 09:00:00,BMFBOVESPA:ITUB4,3.11723144
+92259,2007-01-15 09:00:00,BMFBOVESPA:ITUB4,3.13254962
+92260,2007-01-16 09:00:00,BMFBOVESPA:ITUB4,3.15042044
+92261,2007-01-17 09:00:00,BMFBOVESPA:ITUB4,3.17212139
+92262,2007-01-18 09:00:00,BMFBOVESPA:ITUB4,3.15169716
+92263,2007-01-19 09:00:00,BMFBOVESPA:ITUB4,3.21935187
+92264,2007-01-22 09:00:00,BMFBOVESPA:ITUB4,3.2116924
+92265,2007-01-23 09:00:00,BMFBOVESPA:ITUB4,3.19892763
+92266,2007-01-24 09:00:00,BMFBOVESPA:ITUB4,3.23467005
+92267,2007-01-26 09:00:00,BMFBOVESPA:ITUB4,3.24743482
+92268,2007-01-29 09:00:00,BMFBOVESPA:ITUB4,3.17212139
+92269,2007-01-30 09:00:00,BMFBOVESPA:ITUB4,3.19382157
+92270,2007-01-31 09:00:00,BMFBOVESPA:ITUB4,3.19892763
+92271,2007-02-01 09:00:00,BMFBOVESPA:ITUB4,3.20327267
+92272,2007-02-02 09:00:00,BMFBOVESPA:ITUB4,3.23138287
+92273,2007-02-05 09:00:00,BMFBOVESPA:ITUB4,3.23266034
+92274,2007-02-06 09:00:00,BMFBOVESPA:ITUB4,3.21349463
+92275,2007-02-07 09:00:00,BMFBOVESPA:ITUB4,3.21093895
+92276,2007-02-08 09:00:00,BMFBOVESPA:ITUB4,3.23393856
+92277,2007-02-09 09:00:00,BMFBOVESPA:ITUB4,3.15599675
+92278,2007-02-12 09:00:00,BMFBOVESPA:ITUB4,3.12149848
+92279,2007-02-13 09:00:00,BMFBOVESPA:ITUB4,3.11766458
+92280,2007-02-14 09:00:00,BMFBOVESPA:ITUB4,3.18921756
+92281,2007-02-15 09:00:00,BMFBOVESPA:ITUB4,3.16621872
+92282,2007-02-16 09:00:00,BMFBOVESPA:ITUB4,3.1329979
+92283,2007-02-21 09:00:00,BMFBOVESPA:ITUB4,3.09211005
+92284,2007-02-22 09:00:00,BMFBOVESPA:ITUB4,3.13810851
+92285,2007-02-23 09:00:00,BMFBOVESPA:ITUB4,3.07294434
+92286,2007-02-26 10:00:00,BMFBOVESPA:ITUB4,3.09338752
+92287,2007-02-27 10:00:00,BMFBOVESPA:ITUB4,2.9272827
+92288,2007-02-28 10:00:00,BMFBOVESPA:ITUB4,2.96944801
+92289,2007-03-01 10:00:00,BMFBOVESPA:ITUB4,3.1634919
+92290,2007-03-02 10:00:00,BMFBOVESPA:ITUB4,3.05104198
+92291,2007-03-05 10:00:00,BMFBOVESPA:ITUB4,2.99684944
+92292,2007-03-06 10:00:00,BMFBOVESPA:ITUB4,3.1689107
+92293,2007-03-07 10:00:00,BMFBOVESPA:ITUB4,3.12420182
+92294,2007-03-08 10:00:00,BMFBOVESPA:ITUB4,3.17297555
+92295,2007-03-09 10:00:00,BMFBOVESPA:ITUB4,3.20413592
+92296,2007-03-12 10:00:00,BMFBOVESPA:ITUB4,3.21632897
+92297,2007-03-13 10:00:00,BMFBOVESPA:ITUB4,3.0889766
+92298,2007-03-14 10:00:00,BMFBOVESPA:ITUB4,3.10658921
+92299,2007-03-15 10:00:00,BMFBOVESPA:ITUB4,3.11065331
+92300,2007-03-16 10:00:00,BMFBOVESPA:ITUB4,3.05104198
+92301,2007-03-19 10:00:00,BMFBOVESPA:ITUB4,3.1689107
+92302,2007-03-20 10:00:00,BMFBOVESPA:ITUB4,3.19465226
+92303,2007-03-21 10:00:00,BMFBOVESPA:ITUB4,3.31658584
+92304,2007-03-22 10:00:00,BMFBOVESPA:ITUB4,3.30710218
+92305,2007-03-23 10:00:00,BMFBOVESPA:ITUB4,3.29084427
+92306,2007-03-26 10:00:00,BMFBOVESPA:ITUB4,3.30032793
+92307,2007-03-27 10:00:00,BMFBOVESPA:ITUB4,3.25426435
+92308,2007-03-28 10:00:00,BMFBOVESPA:ITUB4,3.14181443
+92309,2007-03-29 10:00:00,BMFBOVESPA:ITUB4,3.15536294
+92310,2007-03-30 10:00:00,BMFBOVESPA:ITUB4,3.1689107
+92311,2007-04-02 10:00:00,BMFBOVESPA:ITUB4,3.11520507
+92312,2007-04-03 10:00:00,BMFBOVESPA:ITUB4,3.21285173
+92313,2007-04-04 10:00:00,BMFBOVESPA:ITUB4,3.2481133
+92314,2007-04-05 10:00:00,BMFBOVESPA:ITUB4,3.27388062
+92315,2007-04-09 10:00:00,BMFBOVESPA:ITUB4,3.29829247
+92316,2007-04-10 10:00:00,BMFBOVESPA:ITUB4,3.3104984
+92317,2007-04-11 10:00:00,BMFBOVESPA:ITUB4,3.24404466
+92318,2007-04-12 10:00:00,BMFBOVESPA:ITUB4,3.26981273
+92319,2007-04-13 10:00:00,BMFBOVESPA:ITUB4,3.31456704
+92320,2007-04-16 10:00:00,BMFBOVESPA:ITUB4,3.40950128
+92321,2007-04-17 10:00:00,BMFBOVESPA:ITUB4,3.49629898
+92322,2007-04-18 10:00:00,BMFBOVESPA:ITUB4,3.44476285
+92323,2007-04-19 10:00:00,BMFBOVESPA:ITUB4,3.47731198
+92324,2007-04-20 10:00:00,BMFBOVESPA:ITUB4,3.52884737
+92325,2007-04-23 10:00:00,BMFBOVESPA:ITUB4,3.4976552
+92326,2007-04-24 10:00:00,BMFBOVESPA:ITUB4,3.44205042
+92327,2007-04-25 10:00:00,BMFBOVESPA:ITUB4,3.50579249
+92328,2007-04-26 10:00:00,BMFBOVESPA:ITUB4,3.52071008
+92329,2007-04-27 10:00:00,BMFBOVESPA:ITUB4,3.52749116
+92330,2007-04-30 10:00:00,BMFBOVESPA:ITUB4,3.45154392
+92331,2007-05-02 10:00:00,BMFBOVESPA:ITUB4,3.55254061
+92332,2007-05-03 10:00:00,BMFBOVESPA:ITUB4,3.63941934
+92333,2007-05-04 10:00:00,BMFBOVESPA:ITUB4,3.68014439
+92334,2007-05-07 10:00:00,BMFBOVESPA:ITUB4,3.68557454
+92335,2007-05-08 10:00:00,BMFBOVESPA:ITUB4,3.71272381
+92336,2007-05-09 10:00:00,BMFBOVESPA:ITUB4,3.81317832
+92337,2007-05-10 10:00:00,BMFBOVESPA:ITUB4,3.70186425
+92338,2007-05-11 10:00:00,BMFBOVESPA:ITUB4,3.75209113
+92339,2007-05-14 10:00:00,BMFBOVESPA:ITUB4,3.6679271
+92340,2007-05-15 10:00:00,BMFBOVESPA:ITUB4,3.66113921
+92341,2007-05-16 10:00:00,BMFBOVESPA:ITUB4,3.76566615
+92342,2007-05-17 10:00:00,BMFBOVESPA:ITUB4,3.82539561
+92343,2007-05-18 10:00:00,BMFBOVESPA:ITUB4,3.9462115
+92344,2007-05-21 10:00:00,BMFBOVESPA:ITUB4,3.93942437
+92345,2007-05-22 10:00:00,BMFBOVESPA:ITUB4,3.90684494
+92346,2007-05-23 10:00:00,BMFBOVESPA:ITUB4,3.86204746
+92347,2007-05-24 10:00:00,BMFBOVESPA:ITUB4,3.75616356
+92348,2007-05-25 10:00:00,BMFBOVESPA:ITUB4,3.77788343
+92349,2007-05-28 10:00:00,BMFBOVESPA:ITUB4,3.80096103
+92350,2007-05-29 10:00:00,BMFBOVESPA:ITUB4,3.773811
+92351,2007-05-30 10:00:00,BMFBOVESPA:ITUB4,3.78738601
+92352,2007-05-31 10:00:00,BMFBOVESPA:ITUB4,3.72765656
+92353,2007-06-01 10:00:00,BMFBOVESPA:ITUB4,3.86678475
+92354,2007-06-04 10:00:00,BMFBOVESPA:ITUB4,3.82738335
+92355,2007-06-05 10:00:00,BMFBOVESPA:ITUB4,3.80564455
+92356,2007-06-06 10:00:00,BMFBOVESPA:ITUB4,3.72548252
+92357,2007-06-08 10:00:00,BMFBOVESPA:ITUB4,3.71733085
+92358,2007-06-11 10:00:00,BMFBOVESPA:ITUB4,3.7825465
+92359,2007-06-12 10:00:00,BMFBOVESPA:ITUB4,3.69423357
+92360,2007-06-13 10:00:00,BMFBOVESPA:ITUB4,3.76488392
+92361,2007-06-14 10:00:00,BMFBOVESPA:ITUB4,3.80564455
+92362,2007-06-15 10:00:00,BMFBOVESPA:ITUB4,3.85183913
+92363,2007-06-18 10:00:00,BMFBOVESPA:ITUB4,3.83553503
+92364,2007-06-19 10:00:00,BMFBOVESPA:ITUB4,3.86135005
+92365,2007-06-20 10:00:00,BMFBOVESPA:ITUB4,3.82738335
+92366,2007-06-21 10:00:00,BMFBOVESPA:ITUB4,3.82738335
+92367,2007-06-22 10:00:00,BMFBOVESPA:ITUB4,3.80972077
+92368,2007-06-25 10:00:00,BMFBOVESPA:ITUB4,3.81107849
+92369,2007-06-26 10:00:00,BMFBOVESPA:ITUB4,3.76080771
+92370,2007-06-27 10:00:00,BMFBOVESPA:ITUB4,3.76080771
+92371,2007-06-28 10:00:00,BMFBOVESPA:ITUB4,3.75673224
+92372,2007-06-29 10:00:00,BMFBOVESPA:ITUB4,3.80564455
+92373,2007-07-02 10:00:00,BMFBOVESPA:ITUB4,3.83474523
+92374,2007-07-03 10:00:00,BMFBOVESPA:ITUB4,3.84018447
+92375,2007-07-04 10:00:00,BMFBOVESPA:ITUB4,3.82658599
+92376,2007-07-05 10:00:00,BMFBOVESPA:ITUB4,3.80890825
+92377,2007-07-06 10:00:00,BMFBOVESPA:ITUB4,3.82250674
+92378,2007-07-10 10:00:00,BMFBOVESPA:ITUB4,3.80074976
+92379,2007-07-11 10:00:00,BMFBOVESPA:ITUB4,3.88505919
+92380,2007-07-12 10:00:00,BMFBOVESPA:ITUB4,4.0482403
+92381,2007-07-13 10:00:00,BMFBOVESPA:ITUB4,4.01968332
+92382,2007-07-16 10:00:00,BMFBOVESPA:ITUB4,4.1067135
+92383,2007-07-17 10:00:00,BMFBOVESPA:ITUB4,4.11487199
+92384,2007-07-18 10:00:00,BMFBOVESPA:ITUB4,4.12439123
+92385,2007-07-19 10:00:00,BMFBOVESPA:ITUB4,4.17742444
+92386,2007-07-20 10:00:00,BMFBOVESPA:ITUB4,4.08359577
+92387,2007-07-23 10:00:00,BMFBOVESPA:ITUB4,4.13254972
+92388,2007-07-24 10:00:00,BMFBOVESPA:ITUB4,3.93809314
+92389,2007-07-25 10:00:00,BMFBOVESPA:ITUB4,3.92449465
+92390,2007-07-26 10:00:00,BMFBOVESPA:ITUB4,3.81842749
+92391,2007-07-27 10:00:00,BMFBOVESPA:ITUB4,3.69876185
+92392,2007-07-30 10:00:00,BMFBOVESPA:ITUB4,3.80890825
+92393,2007-07-31 10:00:00,BMFBOVESPA:ITUB4,3.82930599
+92394,2007-08-01 10:00:00,BMFBOVESPA:ITUB4,3.81487832
+92395,2007-08-02 10:00:00,BMFBOVESPA:ITUB4,3.85843013
+92396,2007-08-03 10:00:00,BMFBOVESPA:ITUB4,3.76996574
+92397,2007-08-06 10:00:00,BMFBOVESPA:ITUB4,3.76043817
+92398,2007-08-07 10:00:00,BMFBOVESPA:ITUB4,3.6815006
+92399,2007-08-08 10:00:00,BMFBOVESPA:ITUB4,3.72505241
+92400,2007-08-09 10:00:00,BMFBOVESPA:ITUB4,3.64067105
+92401,2007-08-10 10:00:00,BMFBOVESPA:ITUB4,3.65972469
+92402,2007-08-13 10:00:00,BMFBOVESPA:ITUB4,3.58623091
+92403,2007-08-14 10:00:00,BMFBOVESPA:ITUB4,3.54267908
+92404,2007-08-15 10:00:00,BMFBOVESPA:ITUB4,3.38480319
+92405,2007-08-16 10:00:00,BMFBOVESPA:ITUB4,3.3453344
+92406,2007-08-17 10:00:00,BMFBOVESPA:ITUB4,3.45965773
+92407,2007-08-20 10:00:00,BMFBOVESPA:ITUB4,3.5745346
+92408,2007-08-21 10:00:00,BMFBOVESPA:ITUB4,3.66693133
+92409,2007-08-22 10:00:00,BMFBOVESPA:ITUB4,3.75932882
+92410,2007-08-23 10:00:00,BMFBOVESPA:ITUB4,3.74967553
+92411,2007-08-24 10:00:00,BMFBOVESPA:ITUB4,3.81311244
+92412,2007-08-27 10:00:00,BMFBOVESPA:ITUB4,3.81449137
+92413,2007-08-28 10:00:00,BMFBOVESPA:ITUB4,3.6889965
+92414,2007-08-29 10:00:00,BMFBOVESPA:ITUB4,3.67796429
+92415,2007-08-30 10:00:00,BMFBOVESPA:ITUB4,3.68761757
+92416,2007-08-31 10:00:00,BMFBOVESPA:ITUB4,3.88206582
+92417,2007-09-03 10:00:00,BMFBOVESPA:ITUB4,3.88371963
+92418,2007-09-04 10:00:00,BMFBOVESPA:ITUB4,3.83267267
+92419,2007-09-05 10:00:00,BMFBOVESPA:ITUB4,3.72781937
+92420,2007-09-06 10:00:00,BMFBOVESPA:ITUB4,3.71264279
+92421,2007-09-10 10:00:00,BMFBOVESPA:ITUB4,3.58571523
+92422,2007-09-11 10:00:00,BMFBOVESPA:ITUB4,3.61330824
+92423,2007-09-12 10:00:00,BMFBOVESPA:ITUB4,3.60503011
+92424,2007-09-13 10:00:00,BMFBOVESPA:ITUB4,3.68367085
+92425,2007-09-14 10:00:00,BMFBOVESPA:ITUB4,3.68504977
+92426,2007-09-17 10:00:00,BMFBOVESPA:ITUB4,3.61330824
+92427,2007-09-18 10:00:00,BMFBOVESPA:ITUB4,3.81611716
+92428,2007-09-19 10:00:00,BMFBOVESPA:ITUB4,3.86854381
+92429,2007-09-20 10:00:00,BMFBOVESPA:ITUB4,3.83405236
+92430,2007-09-21 10:00:00,BMFBOVESPA:ITUB4,3.8575063
+92431,2007-09-24 10:00:00,BMFBOVESPA:ITUB4,3.9113134
+92432,2007-09-25 10:00:00,BMFBOVESPA:ITUB4,3.91545171
+92433,2007-09-26 10:00:00,BMFBOVESPA:ITUB4,4.06997304
+92434,2007-09-27 10:00:00,BMFBOVESPA:ITUB4,4.20104043
+92435,2007-09-28 10:00:00,BMFBOVESPA:ITUB4,4.16240991
+92436,2007-10-01 10:00:00,BMFBOVESPA:ITUB4,4.28414433
+92437,2007-10-02 10:00:00,BMFBOVESPA:ITUB4,4.33797263
+92438,2007-10-03 10:00:00,BMFBOVESPA:ITUB4,4.19443126
+92439,2007-10-04 10:00:00,BMFBOVESPA:ITUB4,4.26068129
+92440,2007-10-05 10:00:00,BMFBOVESPA:ITUB4,4.45666977
+92441,2007-10-08 10:00:00,BMFBOVESPA:ITUB4,4.50911686
+92442,2007-10-09 10:00:00,BMFBOVESPA:ITUB4,4.60987199
+92443,2007-10-10 10:00:00,BMFBOVESPA:ITUB4,4.51877923
+92444,2007-10-11 10:00:00,BMFBOVESPA:ITUB4,4.34763348
+92445,2007-10-15 09:00:00,BMFBOVESPA:ITUB4,4.34901393
+92446,2007-10-16 09:00:00,BMFBOVESPA:ITUB4,4.20409286
+92447,2007-10-17 09:00:00,BMFBOVESPA:ITUB4,4.36419656
+92448,2007-10-18 09:00:00,BMFBOVESPA:ITUB4,4.33107116
+92449,2007-10-19 09:00:00,BMFBOVESPA:ITUB4,4.14060371
+92450,2007-10-22 09:00:00,BMFBOVESPA:ITUB4,4.20271241
+92451,2007-10-23 09:00:00,BMFBOVESPA:ITUB4,4.28552477
+92452,2007-10-24 09:00:00,BMFBOVESPA:ITUB4,4.23997763
+92453,2007-10-25 09:00:00,BMFBOVESPA:ITUB4,4.26206098
+92454,2007-10-26 09:00:00,BMFBOVESPA:ITUB4,4.47461178
+92455,2007-10-29 09:00:00,BMFBOVESPA:ITUB4,4.45804946
+92456,2007-10-30 09:00:00,BMFBOVESPA:ITUB4,4.38351901
+92457,2007-10-31 09:00:00,BMFBOVESPA:ITUB4,4.46495018
+92458,2007-11-01 09:00:00,BMFBOVESPA:ITUB4,4.306445
+92459,2007-11-05 09:00:00,BMFBOVESPA:ITUB4,4.19322649
+92460,2007-11-06 09:00:00,BMFBOVESPA:ITUB4,4.21531817
+92461,2007-11-07 09:00:00,BMFBOVESPA:ITUB4,4.09795755
+92462,2007-11-08 09:00:00,BMFBOVESPA:ITUB4,3.96817066
+92463,2007-11-09 09:00:00,BMFBOVESPA:ITUB4,4.00821116
+92464,2007-11-12 09:00:00,BMFBOVESPA:ITUB4,3.91294222
+92465,2007-11-13 09:00:00,BMFBOVESPA:ITUB4,4.08967336
+92466,2007-11-14 09:00:00,BMFBOVESPA:ITUB4,4.11590638
+92467,2007-11-16 09:00:00,BMFBOVESPA:ITUB4,4.2291249
+92468,2007-11-19 09:00:00,BMFBOVESPA:ITUB4,3.99854576
+92469,2007-11-21 09:00:00,BMFBOVESPA:ITUB4,3.78591622
+92470,2007-11-22 09:00:00,BMFBOVESPA:ITUB4,3.7541599
+92471,2007-11-23 09:00:00,BMFBOVESPA:ITUB4,3.7997237
+92472,2007-11-26 09:00:00,BMFBOVESPA:ITUB4,3.78177412
+92473,2007-11-27 09:00:00,BMFBOVESPA:ITUB4,3.96588076
+92474,2007-11-28 09:00:00,BMFBOVESPA:ITUB4,4.21504632
+92475,2007-11-29 09:00:00,BMFBOVESPA:ITUB4,4.24688366
+92476,2007-11-30 09:00:00,BMFBOVESPA:ITUB4,4.49743344
+92477,2007-12-03 09:00:00,BMFBOVESPA:ITUB4,4.47416804
+92478,2007-12-04 09:00:00,BMFBOVESPA:ITUB4,4.47416804
+92479,2007-12-05 09:00:00,BMFBOVESPA:ITUB4,4.50186252
+92480,2007-12-06 09:00:00,BMFBOVESPA:ITUB4,4.53509772
+92481,2007-12-07 09:00:00,BMFBOVESPA:ITUB4,4.58217903
+92482,2007-12-10 09:00:00,BMFBOVESPA:ITUB4,4.55586878
+92483,2007-12-11 09:00:00,BMFBOVESPA:ITUB4,4.48247645
+92484,2007-12-12 09:00:00,BMFBOVESPA:ITUB4,4.45616621
+92485,2007-12-13 09:00:00,BMFBOVESPA:ITUB4,4.3010724
+92486,2007-12-14 09:00:00,BMFBOVESPA:ITUB4,4.2415277
+92487,2007-12-17 09:00:00,BMFBOVESPA:ITUB4,4.04766102
+92488,2007-12-18 09:00:00,BMFBOVESPA:ITUB4,4.20136983
+92489,2007-12-19 09:00:00,BMFBOVESPA:ITUB4,4.27337716
+92490,2007-12-20 09:00:00,BMFBOVESPA:ITUB4,4.23321929
+92491,2007-12-21 09:00:00,BMFBOVESPA:ITUB4,4.22906507
+92492,2007-12-26 09:00:00,BMFBOVESPA:ITUB4,4.31907423
+92493,2007-12-27 09:00:00,BMFBOVESPA:ITUB4,4.25122111
+92494,2007-12-28 09:00:00,BMFBOVESPA:ITUB4,4.13767017
+92495,2008-01-02 09:00:00,BMFBOVESPA:ITUB4,3.96062856
+92496,2008-01-03 09:00:00,BMFBOVESPA:ITUB4,3.88582096
+92497,2008-01-04 09:00:00,BMFBOVESPA:ITUB4,3.91352757
+92498,2008-01-07 09:00:00,BMFBOVESPA:ITUB4,3.91352757
+92499,2008-01-08 09:00:00,BMFBOVESPA:ITUB4,3.94954562
+92500,2008-01-09 09:00:00,BMFBOVESPA:ITUB4,3.94954562
+92501,2008-01-10 09:00:00,BMFBOVESPA:ITUB4,4.02435321
+92502,2008-01-11 09:00:00,BMFBOVESPA:ITUB4,3.91629831
+92503,2008-01-14 09:00:00,BMFBOVESPA:ITUB4,3.93153621
+92504,2008-01-15 09:00:00,BMFBOVESPA:ITUB4,3.76806886
+92505,2008-01-16 09:00:00,BMFBOVESPA:ITUB4,3.70849994
+92506,2008-01-17 09:00:00,BMFBOVESPA:ITUB4,3.63646384
+92507,2008-01-18 09:00:00,BMFBOVESPA:ITUB4,3.55472978
+92508,2008-01-21 09:00:00,BMFBOVESPA:ITUB4,3.46745501
+92509,2008-01-22 09:00:00,BMFBOVESPA:ITUB4,3.46745501
+92510,2008-01-23 09:00:00,BMFBOVESPA:ITUB4,3.43974841
+92511,2008-01-24 09:00:00,BMFBOVESPA:ITUB4,3.71958288
+92512,2008-01-28 09:00:00,BMFBOVESPA:ITUB4,3.70018849
+92513,2008-01-29 09:00:00,BMFBOVESPA:ITUB4,3.74036226
+92514,2008-01-30 09:00:00,BMFBOVESPA:ITUB4,3.71819713
+92515,2008-01-31 09:00:00,BMFBOVESPA:ITUB4,3.5976743
+92516,2008-02-01 09:00:00,BMFBOVESPA:ITUB4,3.50232054
+92517,2008-02-06 09:00:00,BMFBOVESPA:ITUB4,3.35402296
+92518,2008-02-07 09:00:00,BMFBOVESPA:ITUB4,3.34293471
+92519,2008-02-08 09:00:00,BMFBOVESPA:ITUB4,3.32075974
+92520,2008-02-11 09:00:00,BMFBOVESPA:ITUB4,3.39975941
+92521,2008-02-12 09:00:00,BMFBOVESPA:ITUB4,3.60903968
+92522,2008-02-13 09:00:00,BMFBOVESPA:ITUB4,3.79337199
+92523,2008-02-14 09:00:00,BMFBOVESPA:ITUB4,3.65200389
+92524,2008-02-15 09:00:00,BMFBOVESPA:ITUB4,3.70744208
+92525,2008-02-18 10:00:00,BMFBOVESPA:ITUB4,3.8210907
+92526,2008-02-19 10:00:00,BMFBOVESPA:ITUB4,3.71853032
+92527,2008-02-20 10:00:00,BMFBOVESPA:ITUB4,3.80861747
+92528,2008-02-21 10:00:00,BMFBOVESPA:ITUB4,3.780898
+92529,2008-02-22 10:00:00,BMFBOVESPA:ITUB4,3.8695994
+92530,2008-02-25 10:00:00,BMFBOVESPA:ITUB4,4.09038517
+92531,2008-02-26 10:00:00,BMFBOVESPA:ITUB4,4.20594886
+92532,2008-02-27 10:00:00,BMFBOVESPA:ITUB4,4.26587065
+92533,2008-02-28 10:00:00,BMFBOVESPA:ITUB4,4.24589697
+92534,2008-02-29 10:00:00,BMFBOVESPA:ITUB4,4.07183812
+92535,2008-03-03 10:00:00,BMFBOVESPA:ITUB4,4.1463413
+92536,2008-03-04 10:00:00,BMFBOVESPA:ITUB4,4.05642074
+92537,2008-03-05 10:00:00,BMFBOVESPA:ITUB4,4.21770725
+92538,2008-03-06 10:00:00,BMFBOVESPA:ITUB4,4.09495889
+92539,2008-03-07 10:00:00,BMFBOVESPA:ITUB4,3.97934599
+92540,2008-03-10 10:00:00,BMFBOVESPA:ITUB4,3.93652718
+92541,2008-03-11 10:00:00,BMFBOVESPA:ITUB4,4.1035225
+92542,2008-03-12 10:00:00,BMFBOVESPA:ITUB4,3.96079137
+92543,2008-03-13 10:00:00,BMFBOVESPA:ITUB4,4.03643874
+92544,2008-03-14 10:00:00,BMFBOVESPA:ITUB4,3.99790136
+92545,2008-03-17 10:00:00,BMFBOVESPA:ITUB4,3.80664108
+92546,2008-03-18 10:00:00,BMFBOVESPA:ITUB4,3.92225399
+92547,2008-03-19 10:00:00,BMFBOVESPA:ITUB4,3.76953109
+92548,2008-03-20 10:00:00,BMFBOVESPA:ITUB4,3.81235066
+92549,2008-03-24 10:00:00,BMFBOVESPA:ITUB4,3.73955807
+92550,2008-03-25 10:00:00,BMFBOVESPA:ITUB4,3.92225399
+92551,2008-03-26 10:00:00,BMFBOVESPA:ITUB4,3.88228921
+92552,2008-03-27 10:00:00,BMFBOVESPA:ITUB4,3.7780947
+92553,2008-03-28 10:00:00,BMFBOVESPA:ITUB4,3.7452669
+92554,2008-03-31 10:00:00,BMFBOVESPA:ITUB4,3.82662385
+92555,2008-04-01 10:00:00,BMFBOVESPA:ITUB4,3.94971448
+92556,2008-04-02 10:00:00,BMFBOVESPA:ITUB4,3.95685449
+92557,2008-04-03 10:00:00,BMFBOVESPA:ITUB4,3.97399003
+92558,2008-04-04 10:00:00,BMFBOVESPA:ITUB4,3.94971448
+92559,2008-04-07 10:00:00,BMFBOVESPA:ITUB4,3.99683743
+92560,2008-04-08 10:00:00,BMFBOVESPA:ITUB4,4.04967148
+92561,2008-04-09 10:00:00,BMFBOVESPA:ITUB4,3.95399894
+92562,2008-04-10 10:00:00,BMFBOVESPA:ITUB4,3.93543524
+92563,2008-04-11 10:00:00,BMFBOVESPA:ITUB4,3.88260119
+92564,2008-04-14 10:00:00,BMFBOVESPA:ITUB4,3.81120344
+92565,2008-04-15 10:00:00,BMFBOVESPA:ITUB4,3.82976714
+92566,2008-04-16 10:00:00,BMFBOVESPA:ITUB4,4.02111223
+92567,2008-04-17 10:00:00,BMFBOVESPA:ITUB4,4.16533588
+92568,2008-04-18 10:00:00,BMFBOVESPA:ITUB4,4.24101733
+92569,2008-04-22 10:00:00,BMFBOVESPA:ITUB4,4.19389438
+92570,2008-04-23 10:00:00,BMFBOVESPA:ITUB4,4.13106478
+92571,2008-04-24 10:00:00,BMFBOVESPA:ITUB4,4.13677663
+92572,2008-04-25 10:00:00,BMFBOVESPA:ITUB4,4.20389068
+92573,2008-04-28 10:00:00,BMFBOVESPA:ITUB4,4.27100398
+92574,2008-04-29 10:00:00,BMFBOVESPA:ITUB4,4.18961067
+92575,2008-04-30 10:00:00,BMFBOVESPA:ITUB4,4.54088681
+92576,2008-05-02 10:00:00,BMFBOVESPA:ITUB4,4.70544686
+92577,2008-05-05 10:00:00,BMFBOVESPA:ITUB4,4.76687253
+92578,2008-05-06 10:00:00,BMFBOVESPA:ITUB4,4.56259836
+92579,2008-05-07 10:00:00,BMFBOVESPA:ITUB4,4.46974653
+92580,2008-05-08 10:00:00,BMFBOVESPA:ITUB4,4.52688622
+92581,2008-05-09 10:00:00,BMFBOVESPA:ITUB4,4.49403041
+92582,2008-05-12 10:00:00,BMFBOVESPA:ITUB4,4.52402917
+92583,2008-05-13 10:00:00,BMFBOVESPA:ITUB4,4.4368907
+92584,2008-05-14 10:00:00,BMFBOVESPA:ITUB4,4.39832227
+92585,2008-05-15 10:00:00,BMFBOVESPA:ITUB4,4.49831637
+92586,2008-05-16 10:00:00,BMFBOVESPA:ITUB4,4.50117344
+92587,2008-05-19 10:00:00,BMFBOVESPA:ITUB4,4.59545342
+92588,2008-05-20 10:00:00,BMFBOVESPA:ITUB4,4.52260026
+92589,2008-05-21 10:00:00,BMFBOVESPA:ITUB4,4.40832161
+92590,2008-05-23 10:00:00,BMFBOVESPA:ITUB4,4.3940363
+92591,2008-05-26 10:00:00,BMFBOVESPA:ITUB4,4.39832227
+92592,2008-05-27 10:00:00,BMFBOVESPA:ITUB4,4.52260026
+92593,2008-05-28 10:00:00,BMFBOVESPA:ITUB4,4.68116297
+92594,2008-05-29 10:00:00,BMFBOVESPA:ITUB4,4.646879
+92595,2008-05-30 10:00:00,BMFBOVESPA:ITUB4,4.83543973
+92596,2008-06-02 10:00:00,BMFBOVESPA:ITUB4,5.7838681
+92597,2008-06-03 10:00:00,BMFBOVESPA:ITUB4,5.61953295
+92598,2008-06-04 10:00:00,BMFBOVESPA:ITUB4,5.57844973
+92599,2008-06-05 10:00:00,BMFBOVESPA:ITUB4,5.7838681
+92600,2008-06-06 10:00:00,BMFBOVESPA:ITUB4,5.63203723
+92601,2008-06-09 10:00:00,BMFBOVESPA:ITUB4,5.5052134
+92602,2008-06-10 10:00:00,BMFBOVESPA:ITUB4,5.31944386
+92603,2008-06-11 10:00:00,BMFBOVESPA:ITUB4,5.24442198
+92604,2008-06-12 10:00:00,BMFBOVESPA:ITUB4,5.3641005
+92605,2008-06-13 10:00:00,BMFBOVESPA:ITUB4,5.42661886
+92606,2008-06-16 10:00:00,BMFBOVESPA:ITUB4,5.43912238
+92607,2008-06-17 10:00:00,BMFBOVESPA:ITUB4,5.58202239
+92608,2008-06-18 10:00:00,BMFBOVESPA:ITUB4,5.38732122
+92609,2008-06-19 10:00:00,BMFBOVESPA:ITUB4,5.35695519
+92610,2008-06-20 10:00:00,BMFBOVESPA:ITUB4,5.1390333
+92611,2008-06-23 10:00:00,BMFBOVESPA:ITUB4,5.1390333
+92612,2008-06-24 10:00:00,BMFBOVESPA:ITUB4,4.99077433
+92613,2008-06-25 10:00:00,BMFBOVESPA:ITUB4,5.12474346
+92614,2008-06-26 10:00:00,BMFBOVESPA:ITUB4,4.84251612
+92615,2008-06-27 10:00:00,BMFBOVESPA:ITUB4,4.86930949
+92616,2008-06-30 10:00:00,BMFBOVESPA:ITUB4,4.88538566
+92617,2008-07-01 10:00:00,BMFBOVESPA:ITUB4,4.81962404
+92618,2008-07-02 10:00:00,BMFBOVESPA:ITUB4,4.80711522
+92619,2008-07-03 10:00:00,BMFBOVESPA:ITUB4,4.63734688
+92620,2008-07-04 10:00:00,BMFBOVESPA:ITUB4,4.69274493
+92621,2008-07-07 10:00:00,BMFBOVESPA:ITUB4,4.66593945
+92622,2008-07-08 10:00:00,BMFBOVESPA:ITUB4,4.73920758
+92623,2008-07-10 10:00:00,BMFBOVESPA:ITUB4,4.75350424
+92624,2008-07-11 10:00:00,BMFBOVESPA:ITUB4,4.68023611
+92625,2008-07-14 10:00:00,BMFBOVESPA:ITUB4,4.67308778
+92626,2008-07-15 10:00:00,BMFBOVESPA:ITUB4,4.55871751
+92627,2008-07-16 10:00:00,BMFBOVESPA:ITUB4,4.98045696
+92628,2008-07-17 10:00:00,BMFBOVESPA:ITUB4,5.03406793
+92629,2008-07-18 10:00:00,BMFBOVESPA:ITUB4,5.18775327
+92630,2008-07-21 10:00:00,BMFBOVESPA:ITUB4,5.07159591
+92631,2008-07-22 10:00:00,BMFBOVESPA:ITUB4,5.14307696
+92632,2008-07-23 10:00:00,BMFBOVESPA:ITUB4,5.14486404
+92633,2008-07-24 10:00:00,BMFBOVESPA:ITUB4,4.9357814
+92634,2008-07-25 10:00:00,BMFBOVESPA:ITUB4,4.81426355
+92635,2008-07-28 10:00:00,BMFBOVESPA:ITUB4,4.74099542
+92636,2008-07-29 10:00:00,BMFBOVESPA:ITUB4,4.90540175
+92637,2008-07-30 10:00:00,BMFBOVESPA:ITUB4,5.01083661
+92638,2008-07-31 10:00:00,BMFBOVESPA:ITUB4,5.02513328
+92639,2008-08-01 10:00:00,BMFBOVESPA:ITUB4,4.93252678
+92640,2008-08-04 10:00:00,BMFBOVESPA:ITUB4,4.77520064
+92641,2008-08-05 10:00:00,BMFBOVESPA:ITUB4,4.98437264
+92642,2008-08-06 10:00:00,BMFBOVESPA:ITUB4,5.07733806
+92643,2008-08-07 10:00:00,BMFBOVESPA:ITUB4,4.98437264
+92644,2008-08-08 10:00:00,BMFBOVESPA:ITUB4,4.9110727
+92645,2008-08-11 10:00:00,BMFBOVESPA:ITUB4,4.79665397
+92646,2008-08-12 10:00:00,BMFBOVESPA:ITUB4,4.75195947
+92647,2008-08-13 10:00:00,BMFBOVESPA:ITUB4,4.65720546
+92648,2008-08-14 10:00:00,BMFBOVESPA:ITUB4,4.77520064
+92649,2008-08-15 10:00:00,BMFBOVESPA:ITUB4,4.70011286
+92650,2008-08-18 10:00:00,BMFBOVESPA:ITUB4,4.610212
+92651,2008-08-19 10:00:00,BMFBOVESPA:ITUB4,4.58863525
+92652,2008-08-20 10:00:00,BMFBOVESPA:ITUB4,4.77922915
+92653,2008-08-21 10:00:00,BMFBOVESPA:ITUB4,4.74506633
+92654,2008-08-22 10:00:00,BMFBOVESPA:ITUB4,4.78821984
+92655,2008-08-25 10:00:00,BMFBOVESPA:ITUB4,4.63538488
+92656,2008-08-26 10:00:00,BMFBOVESPA:ITUB4,4.58324143
+92657,2008-08-27 10:00:00,BMFBOVESPA:ITUB4,4.6335872
+92658,2008-08-28 10:00:00,BMFBOVESPA:ITUB4,4.80260359
+92659,2008-08-29 10:00:00,BMFBOVESPA:ITUB4,4.66595232
+92660,2008-09-01 10:00:00,BMFBOVESPA:ITUB4,4.62673418
+92661,2008-09-02 10:00:00,BMFBOVESPA:ITUB4,4.67890186
+92662,2008-09-03 10:00:00,BMFBOVESPA:ITUB4,4.7292711
+92663,2008-09-04 10:00:00,BMFBOVESPA:ITUB4,4.57276731
+92664,2008-09-05 10:00:00,BMFBOVESPA:ITUB4,4.6627121
+92665,2008-09-08 10:00:00,BMFBOVESPA:ITUB4,4.70948294
+92666,2008-09-09 10:00:00,BMFBOVESPA:ITUB4,4.57276731
+92667,2008-09-10 10:00:00,BMFBOVESPA:ITUB4,4.62673418
+92668,2008-09-11 10:00:00,BMFBOVESPA:ITUB4,4.68609714
+92669,2008-09-12 10:00:00,BMFBOVESPA:ITUB4,4.69509162
+92670,2008-09-15 10:00:00,BMFBOVESPA:ITUB4,4.38388476
+92671,2008-09-16 10:00:00,BMFBOVESPA:ITUB4,4.4522422
+92672,2008-09-17 10:00:00,BMFBOVESPA:ITUB4,4.20579513
+92673,2008-09-18 10:00:00,BMFBOVESPA:ITUB4,4.48102484
+92674,2008-09-19 10:00:00,BMFBOVESPA:ITUB4,4.86238832
+92675,2008-09-22 10:00:00,BMFBOVESPA:ITUB4,4.63392947
+92676,2008-09-23 10:00:00,BMFBOVESPA:ITUB4,4.55837675
+92677,2008-09-24 10:00:00,BMFBOVESPA:ITUB4,4.52779567
+92678,2008-09-25 10:00:00,BMFBOVESPA:ITUB4,4.70948294
+92679,2008-09-26 10:00:00,BMFBOVESPA:ITUB4,4.69329318
+92680,2008-09-29 10:00:00,BMFBOVESPA:ITUB4,4.41446584
+92681,2008-09-30 10:00:00,BMFBOVESPA:ITUB4,4.84619857
+92682,2008-10-01 10:00:00,BMFBOVESPA:ITUB4,4.8519551
+92683,2008-10-02 10:00:00,BMFBOVESPA:ITUB4,4.56220534
+92684,2008-10-03 10:00:00,BMFBOVESPA:ITUB4,4.23826174
+92685,2008-10-06 10:00:00,BMFBOVESPA:ITUB4,4.03849692
+92686,2008-10-07 10:00:00,BMFBOVESPA:ITUB4,3.90891901
+92687,2008-10-08 10:00:00,BMFBOVESPA:ITUB4,3.80273751
+92688,2008-10-09 10:00:00,BMFBOVESPA:ITUB4,3.61197095
+92689,2008-10-10 10:00:00,BMFBOVESPA:ITUB4,3.48059386
+92690,2008-10-13 10:00:00,BMFBOVESPA:ITUB4,4.2940528
+92691,2008-10-14 10:00:00,BMFBOVESPA:ITUB4,4.4578238
+92692,2008-10-15 10:00:00,BMFBOVESPA:ITUB4,3.96830923
+92693,2008-10-16 10:00:00,BMFBOVESPA:ITUB4,3.72535152
+92694,2008-10-17 10:00:00,BMFBOVESPA:ITUB4,3.50758941
+92695,2008-10-20 09:00:00,BMFBOVESPA:ITUB4,3.75774543
+92696,2008-10-21 09:00:00,BMFBOVESPA:ITUB4,3.69475682
+92697,2008-10-22 09:00:00,BMFBOVESPA:ITUB4,3.24663517
+92698,2008-10-23 09:00:00,BMFBOVESPA:ITUB4,2.97848111
+92699,2008-10-24 09:00:00,BMFBOVESPA:ITUB4,2.66173656
+92700,2008-10-27 09:00:00,BMFBOVESPA:ITUB4,2.66173656
+92701,2008-10-28 09:00:00,BMFBOVESPA:ITUB4,2.8974952
+92702,2008-10-29 09:00:00,BMFBOVESPA:ITUB4,3.27902908
+92703,2008-10-30 09:00:00,BMFBOVESPA:ITUB4,3.62636833
+92704,2008-10-31 09:00:00,BMFBOVESPA:ITUB4,3.54358323
+92705,2008-11-03 09:00:00,BMFBOVESPA:ITUB4,4.12559448
+92706,2008-11-04 09:00:00,BMFBOVESPA:ITUB4,4.32548123
+92707,2008-11-05 09:00:00,BMFBOVESPA:ITUB4,3.94551635
+92708,2008-11-06 09:00:00,BMFBOVESPA:ITUB4,3.70241023
+92709,2008-11-07 09:00:00,BMFBOVESPA:ITUB4,3.83746902
+92710,2008-11-10 09:00:00,BMFBOVESPA:ITUB4,3.95992281
+92711,2008-11-11 09:00:00,BMFBOVESPA:ITUB4,3.92210632
+92712,2008-11-12 09:00:00,BMFBOVESPA:ITUB4,3.64838732
+92713,2008-11-13 09:00:00,BMFBOVESPA:ITUB4,3.98333284
+92714,2008-11-14 09:00:00,BMFBOVESPA:ITUB4,3.93110988
+92715,2008-11-17 09:00:00,BMFBOVESPA:ITUB4,3.92390704
+92716,2008-11-18 09:00:00,BMFBOVESPA:ITUB4,3.62497653
+92717,2008-11-19 09:00:00,BMFBOVESPA:ITUB4,3.43589483
+92718,2008-11-21 09:00:00,BMFBOVESPA:ITUB4,3.16217506
+92719,2008-11-24 09:00:00,BMFBOVESPA:ITUB4,3.7459151
+92720,2008-11-25 09:00:00,BMFBOVESPA:ITUB4,3.91903042
+92721,2008-11-26 09:00:00,BMFBOVESPA:ITUB4,4.20632747
+92722,2008-11-27 09:00:00,BMFBOVESPA:ITUB4,4.18791067
+92723,2008-11-28 09:00:00,BMFBOVESPA:ITUB4,4.22842748
+92724,2008-12-01 09:00:00,BMFBOVESPA:ITUB4,4.09797194
+92725,2008-12-02 09:00:00,BMFBOVESPA:ITUB4,4.20300092
+92726,2008-12-03 09:00:00,BMFBOVESPA:ITUB4,4.24353817
+92727,2008-12-04 09:00:00,BMFBOVESPA:ITUB4,4.2803907
+92728,2008-12-05 09:00:00,BMFBOVESPA:ITUB4,4.32277031
+92729,2008-12-08 09:00:00,BMFBOVESPA:ITUB4,4.75394193
+92730,2008-12-09 09:00:00,BMFBOVESPA:ITUB4,4.71156232
+92731,2008-12-10 09:00:00,BMFBOVESPA:ITUB4,4.72077488
+92732,2008-12-11 09:00:00,BMFBOVESPA:ITUB4,4.5825796
+92733,2008-12-12 09:00:00,BMFBOVESPA:ITUB4,4.76868309
+92734,2008-12-15 09:00:00,BMFBOVESPA:ITUB4,4.44991066
+92735,2008-12-16 09:00:00,BMFBOVESPA:ITUB4,4.73551604
+92736,2008-12-17 09:00:00,BMFBOVESPA:ITUB4,4.84791522
+92737,2008-12-18 09:00:00,BMFBOVESPA:ITUB4,4.75209957
+92738,2008-12-19 09:00:00,BMFBOVESPA:ITUB4,4.57705101
+92739,2008-12-22 09:00:00,BMFBOVESPA:ITUB4,4.36515068
+92740,2008-12-23 09:00:00,BMFBOVESPA:ITUB4,4.13298135
+92741,2008-12-26 09:00:00,BMFBOVESPA:ITUB4,4.11639783
+92742,2008-12-29 09:00:00,BMFBOVESPA:ITUB4,4.11639783
+92743,2008-12-30 09:00:00,BMFBOVESPA:ITUB4,4.14772251
+92744,2009-01-02 09:00:00,BMFBOVESPA:ITUB4,4.6248108
+92745,2009-01-05 09:00:00,BMFBOVESPA:ITUB4,4.6359104
+92746,2009-01-06 09:00:00,BMFBOVESPA:ITUB4,4.82645282
+92747,2009-01-07 09:00:00,BMFBOVESPA:ITUB4,4.54896427
+92748,2009-01-08 09:00:00,BMFBOVESPA:ITUB4,4.57671327
+92749,2009-01-09 09:00:00,BMFBOVESPA:ITUB4,4.57116347
+92750,2009-01-12 09:00:00,BMFBOVESPA:ITUB4,4.37692119
+92751,2009-01-13 09:00:00,BMFBOVESPA:ITUB4,4.21782766
+92752,2009-01-14 09:00:00,BMFBOVESPA:ITUB4,3.89964057
+92753,2009-01-15 09:00:00,BMFBOVESPA:ITUB4,3.96993729
+92754,2009-01-16 09:00:00,BMFBOVESPA:ITUB4,3.83489365
+92755,2009-01-19 09:00:00,BMFBOVESPA:ITUB4,3.89039166
+92756,2009-01-20 09:00:00,BMFBOVESPA:ITUB4,3.62400196
+92757,2009-01-21 09:00:00,BMFBOVESPA:ITUB4,3.74609683
+92758,2009-01-22 09:00:00,BMFBOVESPA:ITUB4,3.6425013
+92759,2009-01-23 09:00:00,BMFBOVESPA:ITUB4,3.72574755
+92760,2009-01-26 09:00:00,BMFBOVESPA:ITUB4,3.70169917
+92761,2009-01-27 09:00:00,BMFBOVESPA:ITUB4,3.6480511
+92762,2009-01-28 09:00:00,BMFBOVESPA:ITUB4,3.91998985
+92763,2009-01-29 09:00:00,BMFBOVESPA:ITUB4,3.7941951
+92764,2009-01-30 09:00:00,BMFBOVESPA:ITUB4,3.74239697
+92765,2009-02-02 09:00:00,BMFBOVESPA:ITUB4,3.63355604
+92766,2009-02-03 09:00:00,BMFBOVESPA:ITUB4,3.68723592
+92767,2009-02-04 09:00:00,BMFBOVESPA:ITUB4,3.75387291
+92768,2009-02-05 09:00:00,BMFBOVESPA:ITUB4,3.9149118
+92769,2009-02-06 09:00:00,BMFBOVESPA:ITUB4,4.19256542
+92770,2009-02-09 09:00:00,BMFBOVESPA:ITUB4,4.12962981
+92771,2009-02-10 09:00:00,BMFBOVESPA:ITUB4,3.96859168
+92772,2009-02-11 09:00:00,BMFBOVESPA:ITUB4,3.9611874
+92773,2009-02-12 09:00:00,BMFBOVESPA:ITUB4,3.92601746
+92774,2009-02-13 09:00:00,BMFBOVESPA:ITUB4,4.0889078
+92775,2009-02-16 10:00:00,BMFBOVESPA:ITUB4,4.07224855
+92776,2009-02-17 10:00:00,BMFBOVESPA:ITUB4,3.83161556
+92777,2009-02-18 10:00:00,BMFBOVESPA:ITUB4,3.80014852
+92778,2009-02-19 10:00:00,BMFBOVESPA:ITUB4,3.76497857
+92779,2009-02-20 10:00:00,BMFBOVESPA:ITUB4,3.65576887
+92780,2009-02-25 10:00:00,BMFBOVESPA:ITUB4,3.6150461
+92781,2009-02-26 10:00:00,BMFBOVESPA:ITUB4,3.62430108
+92782,2009-02-27 10:00:00,BMFBOVESPA:ITUB4,3.55951553
+92783,2009-03-02 10:00:00,BMFBOVESPA:ITUB4,3.37281534
+92784,2009-03-03 10:00:00,BMFBOVESPA:ITUB4,3.35614625
+92785,2009-03-04 10:00:00,BMFBOVESPA:ITUB4,3.55803361
+92786,2009-03-05 10:00:00,BMFBOVESPA:ITUB4,3.53210349
+92787,2009-03-06 10:00:00,BMFBOVESPA:ITUB4,3.58211229
+92788,2009-03-09 10:00:00,BMFBOVESPA:ITUB4,3.53951232
+92789,2009-03-10 10:00:00,BMFBOVESPA:ITUB4,3.80681373
+92790,2009-03-11 10:00:00,BMFBOVESPA:ITUB4,3.81430736
+92791,2009-03-12 10:00:00,BMFBOVESPA:ITUB4,3.91359951
+92792,2009-03-13 10:00:00,BMFBOVESPA:ITUB4,3.93795381
+92793,2009-03-16 10:00:00,BMFBOVESPA:ITUB4,3.95481524
+92794,2009-03-17 10:00:00,BMFBOVESPA:ITUB4,4.04286618
+92795,2009-03-18 10:00:00,BMFBOVESPA:ITUB4,4.16838604
+92796,2009-03-19 10:00:00,BMFBOVESPA:ITUB4,4.06160026
+92797,2009-03-20 10:00:00,BMFBOVESPA:ITUB4,4.0035246
+92798,2009-03-23 10:00:00,BMFBOVESPA:ITUB4,4.38945122
+92799,2009-03-24 10:00:00,BMFBOVESPA:ITUB4,4.23020926
+92800,2009-03-25 10:00:00,BMFBOVESPA:ITUB4,4.24519653
+92801,2009-03-26 10:00:00,BMFBOVESPA:ITUB4,4.38008342
+92802,2009-03-27 10:00:00,BMFBOVESPA:ITUB4,4.36322351
+92803,2009-03-30 10:00:00,BMFBOVESPA:ITUB4,4.23770289
+92804,2009-03-31 10:00:00,BMFBOVESPA:ITUB4,4.20772761
+92805,2009-04-01 10:00:00,BMFBOVESPA:ITUB4,4.27933057
+92806,2009-04-02 10:00:00,BMFBOVESPA:ITUB4,4.48364337
+92807,2009-04-03 10:00:00,BMFBOVESPA:ITUB4,4.59985827
+92808,2009-04-06 10:00:00,BMFBOVESPA:ITUB4,4.64484506
+92809,2009-04-07 10:00:00,BMFBOVESPA:ITUB4,4.65609156
+92810,2009-04-08 10:00:00,BMFBOVESPA:ITUB4,4.64859339
+92811,2009-04-09 10:00:00,BMFBOVESPA:ITUB4,4.80417107
+92812,2009-04-13 10:00:00,BMFBOVESPA:ITUB4,4.77230571
+92813,2009-04-14 10:00:00,BMFBOVESPA:ITUB4,4.549249
+92814,2009-04-15 10:00:00,BMFBOVESPA:ITUB4,4.549249
+92815,2009-04-16 10:00:00,BMFBOVESPA:ITUB4,4.68045875
+92816,2009-04-17 10:00:00,BMFBOVESPA:ITUB4,4.64859339
+92817,2009-04-20 10:00:00,BMFBOVESPA:ITUB4,4.48176919
+92818,2009-04-22 10:00:00,BMFBOVESPA:ITUB4,4.4030429
+92819,2009-04-23 10:00:00,BMFBOVESPA:ITUB4,4.58298851
+92820,2009-04-24 10:00:00,BMFBOVESPA:ITUB4,4.69545433
+92821,2009-04-27 10:00:00,BMFBOVESPA:ITUB4,4.5342534
+92822,2009-04-28 10:00:00,BMFBOVESPA:ITUB4,4.63172362
+92823,2009-04-29 10:00:00,BMFBOVESPA:ITUB4,4.94100559
+92824,2009-04-30 10:00:00,BMFBOVESPA:ITUB4,4.99348903
+92825,2009-05-04 10:00:00,BMFBOVESPA:ITUB4,5.27140314
+92826,2009-05-05 10:00:00,BMFBOVESPA:ITUB4,5.40079703
+92827,2009-05-06 10:00:00,BMFBOVESPA:ITUB4,5.34078815
+92828,2009-05-07 10:00:00,BMFBOVESPA:ITUB4,4.93572839
+92829,2009-05-08 10:00:00,BMFBOVESPA:ITUB4,4.9938616
+92830,2009-05-11 10:00:00,BMFBOVESPA:ITUB4,4.86446846
+92831,2009-05-12 10:00:00,BMFBOVESPA:ITUB4,4.78570657
+92832,2009-05-13 10:00:00,BMFBOVESPA:ITUB4,4.6581876
+92833,2009-05-14 10:00:00,BMFBOVESPA:ITUB4,4.7200714
+92834,2009-05-15 10:00:00,BMFBOVESPA:ITUB4,4.66756373
+92835,2009-05-18 10:00:00,BMFBOVESPA:ITUB4,4.89447252
+92836,2009-05-19 10:00:00,BMFBOVESPA:ITUB4,4.84196485
+92837,2009-05-20 10:00:00,BMFBOVESPA:ITUB4,4.93760407
+92838,2009-05-21 10:00:00,BMFBOVESPA:ITUB4,4.93010286
+92839,2009-05-22 10:00:00,BMFBOVESPA:ITUB4,4.99573727
+92840,2009-05-25 10:00:00,BMFBOVESPA:ITUB4,4.99761295
+92841,2009-05-26 10:00:00,BMFBOVESPA:ITUB4,5.18701572
+92842,2009-05-27 10:00:00,BMFBOVESPA:ITUB4,5.20951933
+92843,2009-05-28 10:00:00,BMFBOVESPA:ITUB4,5.26202626
+92844,2009-05-29 10:00:00,BMFBOVESPA:ITUB4,5.24514892
+92845,2009-06-01 10:00:00,BMFBOVESPA:ITUB4,5.3956107
+92846,2009-06-02 10:00:00,BMFBOVESPA:ITUB4,5.32807185
+92847,2009-06-03 10:00:00,BMFBOVESPA:ITUB4,5.20049836
+92848,2009-06-04 10:00:00,BMFBOVESPA:ITUB4,5.26616077
+92849,2009-06-05 10:00:00,BMFBOVESPA:ITUB4,5.22301106
+92850,2009-06-08 10:00:00,BMFBOVESPA:ITUB4,5.23426741
+92851,2009-06-09 10:00:00,BMFBOVESPA:ITUB4,5.16860498
+92852,2009-06-10 10:00:00,BMFBOVESPA:ITUB4,5.18736557
+92853,2009-06-12 10:00:00,BMFBOVESPA:ITUB4,5.26991289
+92854,2009-06-15 10:00:00,BMFBOVESPA:ITUB4,5.08980901
+92855,2009-06-16 10:00:00,BMFBOVESPA:ITUB4,5.05791565
+92856,2009-06-17 10:00:00,BMFBOVESPA:ITUB4,5.02977438
+92857,2009-06-18 10:00:00,BMFBOVESPA:ITUB4,4.96035984
+92858,2009-06-19 10:00:00,BMFBOVESPA:ITUB4,5.03727938
+92859,2009-06-22 10:00:00,BMFBOVESPA:ITUB4,4.99975745
+92860,2009-06-23 10:00:00,BMFBOVESPA:ITUB4,4.8965731
+92861,2009-06-24 10:00:00,BMFBOVESPA:ITUB4,4.8965731
+92862,2009-06-25 10:00:00,BMFBOVESPA:ITUB4,5.00913813
+92863,2009-06-26 10:00:00,BMFBOVESPA:ITUB4,5.08793334
+92864,2009-06-29 10:00:00,BMFBOVESPA:ITUB4,5.18736557
+92865,2009-06-30 10:00:00,BMFBOVESPA:ITUB4,5.11795103
+92866,2009-07-01 10:00:00,BMFBOVESPA:ITUB4,5.12583388
+92867,2009-07-02 10:00:00,BMFBOVESPA:ITUB4,5.11457299
+92868,2009-07-03 10:00:00,BMFBOVESPA:ITUB4,5.07515796
+92869,2009-07-06 10:00:00,BMFBOVESPA:ITUB4,5.10706497
+92870,2009-07-07 10:00:00,BMFBOVESPA:ITUB4,5.02635849
+92871,2009-07-08 10:00:00,BMFBOVESPA:ITUB4,5.00008155
+92872,2009-07-10 10:00:00,BMFBOVESPA:ITUB4,4.94189761
+92873,2009-07-13 10:00:00,BMFBOVESPA:ITUB4,4.94189761
+92874,2009-07-14 10:00:00,BMFBOVESPA:ITUB4,4.88934374
+92875,2009-07-15 10:00:00,BMFBOVESPA:ITUB4,5.09392688
+92876,2009-07-16 10:00:00,BMFBOVESPA:ITUB4,5.17275692
+92877,2009-07-17 10:00:00,BMFBOVESPA:ITUB4,5.14835718
+92878,2009-07-20 10:00:00,BMFBOVESPA:ITUB4,5.36607841
+92879,2009-07-21 10:00:00,BMFBOVESPA:ITUB4,5.37170923
+92880,2009-07-22 10:00:00,BMFBOVESPA:ITUB4,5.38672451
+92881,2009-07-23 10:00:00,BMFBOVESPA:ITUB4,5.6006921
+92882,2009-07-24 10:00:00,BMFBOVESPA:ITUB4,5.61570738
+92883,2009-07-27 10:00:00,BMFBOVESPA:ITUB4,5.59318408
+92884,2009-07-28 10:00:00,BMFBOVESPA:ITUB4,5.58567682
+92885,2009-07-29 10:00:00,BMFBOVESPA:ITUB4,5.5106004
+92886,2009-07-30 10:00:00,BMFBOVESPA:ITUB4,5.56315351
+92887,2009-07-31 10:00:00,BMFBOVESPA:ITUB4,5.53500014
+92888,2009-08-03 10:00:00,BMFBOVESPA:ITUB4,5.60672805
+92889,2009-08-04 10:00:00,BMFBOVESPA:ITUB4,5.65742441
+92890,2009-08-05 10:00:00,BMFBOVESPA:ITUB4,5.77008485
+92891,2009-08-06 10:00:00,BMFBOVESPA:ITUB4,5.72314287
+92892,2009-08-07 10:00:00,BMFBOVESPA:ITUB4,5.89025632
+92893,2009-08-10 10:00:00,BMFBOVESPA:ITUB4,5.95034168
+92894,2009-08-11 10:00:00,BMFBOVESPA:ITUB4,5.70624434
+92895,2009-08-12 10:00:00,BMFBOVESPA:ITUB4,5.66305751
+92896,2009-08-13 10:00:00,BMFBOVESPA:ITUB4,5.5935839
+92897,2009-08-14 10:00:00,BMFBOVESPA:ITUB4,5.50908895
+92898,2009-08-17 10:00:00,BMFBOVESPA:ITUB4,5.37577409
+92899,2009-08-18 10:00:00,BMFBOVESPA:ITUB4,5.56541841
+92900,2009-08-19 10:00:00,BMFBOVESPA:ITUB4,5.64052587
+92901,2009-08-20 10:00:00,BMFBOVESPA:ITUB4,5.71375462
+92902,2009-08-21 10:00:00,BMFBOVESPA:ITUB4,5.6743237
+92903,2009-08-24 10:00:00,BMFBOVESPA:ITUB4,5.76316141
+92904,2009-08-25 10:00:00,BMFBOVESPA:ITUB4,5.83498851
+92905,2009-08-26 10:00:00,BMFBOVESPA:ITUB4,5.9616306
+92906,2009-08-27 10:00:00,BMFBOVESPA:ITUB4,5.91626595
+92907,2009-08-28 10:00:00,BMFBOVESPA:ITUB4,5.91059575
+92908,2009-08-31 10:00:00,BMFBOVESPA:ITUB4,6.4627968
+92909,2009-09-01 10:00:00,BMFBOVESPA:ITUB4,6.28223403
+92910,2009-09-02 10:00:00,BMFBOVESPA:ITUB4,6.26351206
+92911,2009-09-03 10:00:00,BMFBOVESPA:ITUB4,6.23438867
+92912,2009-09-04 10:00:00,BMFBOVESPA:ITUB4,6.39040479
+92913,2009-09-08 10:00:00,BMFBOVESPA:ITUB4,6.4736132
+92914,2009-09-09 10:00:00,BMFBOVESPA:ITUB4,6.55474146
+92915,2009-09-10 10:00:00,BMFBOVESPA:ITUB4,6.59426552
+92916,2009-09-11 10:00:00,BMFBOVESPA:ITUB4,6.66499235
+92917,2009-09-14 10:00:00,BMFBOVESPA:ITUB4,6.67747316
+92918,2009-09-15 10:00:00,BMFBOVESPA:ITUB4,6.77524325
+92919,2009-09-16 10:00:00,BMFBOVESPA:ITUB4,6.86677219
+92920,2009-09-17 10:00:00,BMFBOVESPA:ITUB4,6.86885308
+92921,2009-09-18 10:00:00,BMFBOVESPA:ITUB4,6.90837639
+92922,2009-09-21 10:00:00,BMFBOVESPA:ITUB4,6.85845241
+92923,2009-09-22 10:00:00,BMFBOVESPA:ITUB4,6.88965518
+92924,2009-09-23 10:00:00,BMFBOVESPA:ITUB4,6.77524325
+92925,2009-09-24 10:00:00,BMFBOVESPA:ITUB4,6.70659731
+92926,2009-09-25 10:00:00,BMFBOVESPA:ITUB4,6.74403973
+92927,2009-09-28 10:00:00,BMFBOVESPA:ITUB4,6.89381545
+92928,2009-09-29 10:00:00,BMFBOVESPA:ITUB4,7.1226393
+92929,2009-09-30 10:00:00,BMFBOVESPA:ITUB4,7.22248877
+92930,2009-10-01 10:00:00,BMFBOVESPA:ITUB4,7.25828344
+92931,2009-10-02 10:00:00,BMFBOVESPA:ITUB4,7.28949681
+92932,2009-10-05 10:00:00,BMFBOVESPA:ITUB4,7.43100045
+92933,2009-10-06 10:00:00,BMFBOVESPA:ITUB4,7.33111615
+92934,2009-10-07 10:00:00,BMFBOVESPA:ITUB4,7.09805177
+92935,2009-10-08 10:00:00,BMFBOVESPA:ITUB4,7.21874574
+92936,2009-10-09 10:00:00,BMFBOVESPA:ITUB4,7.28949681
+92937,2009-10-13 10:00:00,BMFBOVESPA:ITUB4,7.31030648
+92938,2009-10-14 10:00:00,BMFBOVESPA:ITUB4,7.51215674
+92939,2009-10-15 10:00:00,BMFBOVESPA:ITUB4,7.4830235
+92940,2009-10-16 10:00:00,BMFBOVESPA:ITUB4,7.41019154
+92941,2009-10-19 09:00:00,BMFBOVESPA:ITUB4,7.49550961
+92942,2009-10-20 09:00:00,BMFBOVESPA:ITUB4,7.34984417
+92943,2009-10-21 09:00:00,BMFBOVESPA:ITUB4,7.28949681
+92944,2009-10-22 09:00:00,BMFBOVESPA:ITUB4,7.43100045
+92945,2009-10-23 09:00:00,BMFBOVESPA:ITUB4,7.36024863
+92946,2009-10-26 09:00:00,BMFBOVESPA:ITUB4,7.34984417
+92947,2009-10-27 09:00:00,BMFBOVESPA:ITUB4,7.16048003
+92948,2009-10-28 09:00:00,BMFBOVESPA:ITUB4,6.6818659
+92949,2009-10-29 09:00:00,BMFBOVESPA:ITUB4,7.11261801
+92950,2009-10-30 09:00:00,BMFBOVESPA:ITUB4,6.78383109
+92951,2009-11-03 09:00:00,BMFBOVESPA:ITUB4,7.14646278
+92952,2009-11-04 09:00:00,BMFBOVESPA:ITUB4,7.37753033
+92953,2009-11-05 09:00:00,BMFBOVESPA:ITUB4,7.43789966
+92954,2009-11-06 09:00:00,BMFBOVESPA:ITUB4,7.40459252
+92955,2009-11-09 09:00:00,BMFBOVESPA:ITUB4,7.56904655
+92956,2009-11-10 09:00:00,BMFBOVESPA:ITUB4,7.66688632
+92957,2009-11-11 09:00:00,BMFBOVESPA:ITUB4,7.67104885
+92958,2009-11-12 09:00:00,BMFBOVESPA:ITUB4,7.4483079
+92959,2009-11-13 09:00:00,BMFBOVESPA:ITUB4,7.6981118
+92960,2009-11-16 09:00:00,BMFBOVESPA:ITUB4,7.75223619
+92961,2009-11-17 09:00:00,BMFBOVESPA:ITUB4,7.79803246
+92962,2009-11-18 09:00:00,BMFBOVESPA:ITUB4,7.7022751
+92963,2009-11-19 09:00:00,BMFBOVESPA:ITUB4,7.51700458
+92964,2009-11-23 09:00:00,BMFBOVESPA:ITUB4,7.67937621
+92965,2009-11-24 09:00:00,BMFBOVESPA:ITUB4,7.71892904
+92966,2009-11-25 09:00:00,BMFBOVESPA:ITUB4,7.86048343
+92967,2009-11-26 09:00:00,BMFBOVESPA:ITUB4,7.60443533
+92968,2009-11-27 09:00:00,BMFBOVESPA:ITUB4,7.65023237
+92969,2009-11-30 09:00:00,BMFBOVESPA:ITUB4,7.69186685
+92970,2009-12-01 09:00:00,BMFBOVESPA:ITUB4,7.98173473
+92971,2009-12-02 09:00:00,BMFBOVESPA:ITUB4,8.07335908
+92972,2009-12-03 09:00:00,BMFBOVESPA:ITUB4,7.98173473
+92973,2009-12-04 09:00:00,BMFBOVESPA:ITUB4,7.9713227
+92974,2009-12-07 09:00:00,BMFBOVESPA:ITUB4,8.12333531
+92975,2009-12-08 09:00:00,BMFBOVESPA:ITUB4,8.08377111
+92976,2009-12-09 09:00:00,BMFBOVESPA:ITUB4,8.0816887
+92977,2009-12-10 09:00:00,BMFBOVESPA:ITUB4,8.12125366
+92978,2009-12-11 09:00:00,BMFBOVESPA:ITUB4,8.11292404
+92979,2009-12-14 09:00:00,BMFBOVESPA:ITUB4,8.06919427
+92980,2009-12-15 09:00:00,BMFBOVESPA:ITUB4,8.1358305
+92981,2009-12-16 09:00:00,BMFBOVESPA:ITUB4,8.03171172
+92982,2009-12-17 09:00:00,BMFBOVESPA:ITUB4,7.81306212
+92983,2009-12-18 09:00:00,BMFBOVESPA:ITUB4,7.8047325
+92984,2009-12-21 09:00:00,BMFBOVESPA:ITUB4,7.73809703
+92985,2009-12-22 09:00:00,BMFBOVESPA:ITUB4,7.74642665
+92986,2009-12-23 09:00:00,BMFBOVESPA:ITUB4,7.68187282
+92987,2009-12-28 09:00:00,BMFBOVESPA:ITUB4,7.68811928
+92988,2009-12-29 09:00:00,BMFBOVESPA:ITUB4,7.83180377
+92989,2009-12-30 09:00:00,BMFBOVESPA:ITUB4,7.84846227
+92990,2010-01-04 09:00:00,BMFBOVESPA:ITUB4,8.21880567
+92991,2010-01-05 09:00:00,BMFBOVESPA:ITUB4,8.27112858
+92992,2010-01-06 09:00:00,BMFBOVESPA:ITUB4,8.19997012
+92993,2010-01-07 09:00:00,BMFBOVESPA:ITUB4,8.11625361
+92994,2010-01-08 09:00:00,BMFBOVESPA:ITUB4,7.992773
+92995,2010-01-11 09:00:00,BMFBOVESPA:ITUB4,7.92370754
+92996,2010-01-12 09:00:00,BMFBOVESPA:ITUB4,7.85045532
+92997,2010-01-13 09:00:00,BMFBOVESPA:ITUB4,7.87347764
+92998,2010-01-14 09:00:00,BMFBOVESPA:ITUB4,7.76464657
+92999,2010-01-15 09:00:00,BMFBOVESPA:ITUB4,7.63488768
+93000,2010-01-18 09:00:00,BMFBOVESPA:ITUB4,7.70186013
+93001,2010-01-19 09:00:00,BMFBOVESPA:ITUB4,7.68093157
+93002,2010-01-20 09:00:00,BMFBOVESPA:ITUB4,7.47792047
+93003,2010-01-21 09:00:00,BMFBOVESPA:ITUB4,7.34188257
+93004,2010-01-22 09:00:00,BMFBOVESPA:ITUB4,7.42559831
+93005,2010-01-26 09:00:00,BMFBOVESPA:ITUB4,7.44443387
+93006,2010-01-27 09:00:00,BMFBOVESPA:ITUB4,7.33769656
+93007,2010-01-28 09:00:00,BMFBOVESPA:ITUB4,7.55745096
+93008,2010-01-29 09:00:00,BMFBOVESPA:ITUB4,7.40048374
+93009,2010-02-01 09:00:00,BMFBOVESPA:ITUB4,7.54745162
+93010,2010-02-02 09:00:00,BMFBOVESPA:ITUB4,7.64794475
+93011,2010-02-03 09:00:00,BMFBOVESPA:ITUB4,7.61444679
+93012,2010-02-04 09:00:00,BMFBOVESPA:ITUB4,7.32134247
+93013,2010-02-05 09:00:00,BMFBOVESPA:ITUB4,7.13501182
+93014,2010-02-08 09:00:00,BMFBOVESPA:ITUB4,7.11407493
+93015,2010-02-09 09:00:00,BMFBOVESPA:ITUB4,7.43230366
+93016,2010-02-10 09:00:00,BMFBOVESPA:ITUB4,7.4720814
+93017,2010-02-11 09:00:00,BMFBOVESPA:ITUB4,7.60397872
+93018,2010-02-12 09:00:00,BMFBOVESPA:ITUB4,7.60188571
+93019,2010-02-17 09:00:00,BMFBOVESPA:ITUB4,7.76518647
+93020,2010-02-18 09:00:00,BMFBOVESPA:ITUB4,7.79031014
+93021,2010-02-19 09:00:00,BMFBOVESPA:ITUB4,7.66678712
+93022,2010-02-22 10:00:00,BMFBOVESPA:ITUB4,7.66771852
+93023,2010-02-23 10:00:00,BMFBOVESPA:ITUB4,7.540769
+93024,2010-02-24 10:00:00,BMFBOVESPA:ITUB4,7.45613699
+93025,2010-02-25 10:00:00,BMFBOVESPA:ITUB4,7.45402051
+93026,2010-02-26 10:00:00,BMFBOVESPA:ITUB4,7.64232831
+93027,2010-03-01 10:00:00,BMFBOVESPA:ITUB4,7.66179918
+93028,2010-03-02 10:00:00,BMFBOVESPA:ITUB4,7.78455664
+93029,2010-03-03 10:00:00,BMFBOVESPA:ITUB4,7.78455664
+93030,2010-03-04 10:00:00,BMFBOVESPA:ITUB4,7.77397423
+93031,2010-03-05 10:00:00,BMFBOVESPA:ITUB4,7.81630462
+93032,2010-03-08 10:00:00,BMFBOVESPA:ITUB4,7.81207165
+93033,2010-03-09 10:00:00,BMFBOVESPA:ITUB4,7.90943133
+93034,2010-03-10 10:00:00,BMFBOVESPA:ITUB4,7.94329579
+93035,2010-03-11 10:00:00,BMFBOVESPA:ITUB4,7.96234412
+93036,2010-03-12 10:00:00,BMFBOVESPA:ITUB4,7.83535296
+93037,2010-03-15 10:00:00,BMFBOVESPA:ITUB4,7.88191707
+93038,2010-03-16 10:00:00,BMFBOVESPA:ITUB4,7.93271338
+93039,2010-03-17 10:00:00,BMFBOVESPA:ITUB4,7.85863501
+93040,2010-03-18 10:00:00,BMFBOVESPA:ITUB4,7.7951398
+93041,2010-03-19 10:00:00,BMFBOVESPA:ITUB4,7.76339182
+93042,2010-03-22 10:00:00,BMFBOVESPA:ITUB4,7.87979983
+93043,2010-03-23 10:00:00,BMFBOVESPA:ITUB4,7.81418738
+93044,2010-03-24 10:00:00,BMFBOVESPA:ITUB4,7.64909954
+93045,2010-03-25 10:00:00,BMFBOVESPA:ITUB4,7.742227
+93046,2010-03-26 10:00:00,BMFBOVESPA:ITUB4,7.87979983
+93047,2010-03-29 10:00:00,BMFBOVESPA:ITUB4,7.99620859
+93048,2010-03-30 10:00:00,BMFBOVESPA:ITUB4,8.07875213
+93049,2010-03-31 10:00:00,BMFBOVESPA:ITUB4,8.1718796
+93050,2010-04-01 10:00:00,BMFBOVESPA:ITUB4,8.22100014
+93051,2010-04-05 10:00:00,BMFBOVESPA:ITUB4,8.27392961
+93052,2010-04-06 10:00:00,BMFBOVESPA:ITUB4,8.16807069
+93053,2010-04-07 10:00:00,BMFBOVESPA:ITUB4,8.09608684
+93054,2010-04-08 10:00:00,BMFBOVESPA:ITUB4,8.38614024
+93055,2010-04-09 10:00:00,BMFBOVESPA:ITUB4,8.4094291
+93056,2010-04-12 10:00:00,BMFBOVESPA:ITUB4,8.29510124
+93057,2010-04-13 10:00:00,BMFBOVESPA:ITUB4,8.26969512
+93058,2010-04-14 10:00:00,BMFBOVESPA:ITUB4,8.31627287
+93059,2010-04-15 10:00:00,BMFBOVESPA:ITUB4,8.30357019
+93060,2010-04-16 10:00:00,BMFBOVESPA:ITUB4,8.04315738
+93061,2010-04-19 10:00:00,BMFBOVESPA:ITUB4,7.95000113
+93062,2010-04-20 10:00:00,BMFBOVESPA:ITUB4,8.02198499
+93063,2010-04-22 10:00:00,BMFBOVESPA:ITUB4,7.9478839
+93064,2010-04-23 10:00:00,BMFBOVESPA:ITUB4,7.95847009
+93065,2010-04-26 10:00:00,BMFBOVESPA:ITUB4,7.85684565
+93066,2010-04-27 10:00:00,BMFBOVESPA:ITUB4,7.59431484
+93067,2010-04-28 10:00:00,BMFBOVESPA:ITUB4,7.78697829
+93068,2010-04-29 10:00:00,BMFBOVESPA:ITUB4,7.92882951
+93069,2010-04-30 10:00:00,BMFBOVESPA:ITUB4,7.90765711
+93070,2010-05-03 10:00:00,BMFBOVESPA:ITUB4,7.93349334
+93071,2010-05-04 10:00:00,BMFBOVESPA:ITUB4,7.72382535
+93072,2010-05-05 10:00:00,BMFBOVESPA:ITUB4,7.69841091
+93073,2010-05-06 10:00:00,BMFBOVESPA:ITUB4,7.60522514
+93074,2010-05-07 10:00:00,BMFBOVESPA:ITUB4,7.58616469
+93075,2010-05-10 10:00:00,BMFBOVESPA:ITUB4,7.91019614
+93076,2010-05-11 10:00:00,BMFBOVESPA:ITUB4,7.80218591
+93077,2010-05-12 10:00:00,BMFBOVESPA:ITUB4,7.78736145
+93078,2010-05-13 10:00:00,BMFBOVESPA:ITUB4,7.67087924
+93079,2010-05-14 10:00:00,BMFBOVESPA:ITUB4,7.54592579
+93080,2010-05-17 10:00:00,BMFBOVESPA:ITUB4,7.53533657
+93081,2010-05-18 10:00:00,BMFBOVESPA:ITUB4,7.34472903
+93082,2010-05-19 10:00:00,BMFBOVESPA:ITUB4,6.9677507
+93083,2010-05-20 10:00:00,BMFBOVESPA:ITUB4,6.89362539
+93084,2010-05-21 10:00:00,BMFBOVESPA:ITUB4,7.03128604
+93085,2010-05-24 10:00:00,BMFBOVESPA:ITUB4,6.90844984
+93086,2010-05-25 10:00:00,BMFBOVESPA:ITUB4,6.73902151
+93087,2010-05-26 10:00:00,BMFBOVESPA:ITUB4,6.96563195
+93088,2010-05-27 10:00:00,BMFBOVESPA:ITUB4,7.09270415
+93089,2010-05-28 10:00:00,BMFBOVESPA:ITUB4,7.05246449
+93090,2010-05-31 10:00:00,BMFBOVESPA:ITUB4,7.28331093
+93091,2010-06-01 10:00:00,BMFBOVESPA:ITUB4,7.14178911
+93092,2010-06-02 10:00:00,BMFBOVESPA:ITUB4,7.34517429
+93093,2010-06-04 10:00:00,BMFBOVESPA:ITUB4,7.19475416
+93094,2010-06-07 10:00:00,BMFBOVESPA:ITUB4,6.97653846
+93095,2010-06-08 10:00:00,BMFBOVESPA:ITUB4,7.10365457
+93096,2010-06-09 10:00:00,BMFBOVESPA:ITUB4,7.03797852
+93097,2010-06-10 10:00:00,BMFBOVESPA:ITUB4,7.22653319
+93098,2010-06-11 10:00:00,BMFBOVESPA:ITUB4,7.33458128
+93099,2010-06-14 10:00:00,BMFBOVESPA:ITUB4,7.21594017
+93100,2010-06-15 10:00:00,BMFBOVESPA:ITUB4,7.39178383
+93101,2010-06-16 10:00:00,BMFBOVESPA:ITUB4,7.4150886
+93102,2010-06-17 10:00:00,BMFBOVESPA:ITUB4,7.38330882
+93103,2010-06-18 10:00:00,BMFBOVESPA:ITUB4,7.4150886
+93104,2010-06-21 10:00:00,BMFBOVESPA:ITUB4,7.44686763
+93105,2010-06-22 10:00:00,BMFBOVESPA:ITUB4,7.4150886
+93106,2010-06-23 10:00:00,BMFBOVESPA:ITUB4,7.45110362
+93107,2010-06-24 10:00:00,BMFBOVESPA:ITUB4,7.21594017
+93108,2010-06-25 10:00:00,BMFBOVESPA:ITUB4,7.26890522
+93109,2010-06-28 10:00:00,BMFBOVESPA:ITUB4,7.24983795
+93110,2010-06-29 10:00:00,BMFBOVESPA:ITUB4,6.95111569
+93111,2010-06-30 10:00:00,BMFBOVESPA:ITUB4,6.82823708
+93112,2010-07-01 10:00:00,BMFBOVESPA:ITUB4,7.14656652
+93113,2010-07-02 10:00:00,BMFBOVESPA:ITUB4,7.21438707
+93114,2010-07-05 10:00:00,BMFBOVESPA:ITUB4,7.04059705
+93115,2010-07-06 10:00:00,BMFBOVESPA:ITUB4,7.20802779
+93116,2010-07-07 10:00:00,BMFBOVESPA:ITUB4,7.62978617
+93117,2010-07-08 10:00:00,BMFBOVESPA:ITUB4,7.80145669
+93118,2010-07-12 10:00:00,BMFBOVESPA:ITUB4,7.82900805
+93119,2010-07-13 10:00:00,BMFBOVESPA:ITUB4,7.85444142
+93120,2010-07-14 10:00:00,BMFBOVESPA:ITUB4,7.79721767
+93121,2010-07-15 10:00:00,BMFBOVESPA:ITUB4,7.78026234
+93122,2010-07-16 10:00:00,BMFBOVESPA:ITUB4,7.58527947
+93123,2010-07-19 10:00:00,BMFBOVESPA:ITUB4,7.75906874
+93124,2010-07-20 10:00:00,BMFBOVESPA:ITUB4,7.82476903
+93125,2010-07-21 10:00:00,BMFBOVESPA:ITUB4,7.79933641
+93126,2010-07-22 10:00:00,BMFBOVESPA:ITUB4,8.01127537
+93127,2010-07-23 10:00:00,BMFBOVESPA:ITUB4,8.09605125
+93128,2010-07-26 10:00:00,BMFBOVESPA:ITUB4,8.11512532
+93129,2010-07-27 10:00:00,BMFBOVESPA:ITUB4,8.09605125
+93130,2010-07-28 10:00:00,BMFBOVESPA:ITUB4,8.28467633
+93131,2010-07-29 10:00:00,BMFBOVESPA:ITUB4,8.29103411
+93132,2010-07-30 10:00:00,BMFBOVESPA:ITUB4,8.32494401
+93133,2010-08-02 10:00:00,BMFBOVESPA:ITUB4,8.3571645
+93134,2010-08-03 10:00:00,BMFBOVESPA:ITUB4,8.10276113
+93135,2010-08-04 10:00:00,BMFBOVESPA:ITUB4,7.96283936
+93136,2010-08-05 10:00:00,BMFBOVESPA:ITUB4,7.97767972
+93137,2010-08-06 10:00:00,BMFBOVESPA:ITUB4,8.0709609
+93138,2010-08-09 10:00:00,BMFBOVESPA:ITUB4,8.10276113
+93139,2010-08-10 10:00:00,BMFBOVESPA:ITUB4,8.06460086
+93140,2010-08-11 10:00:00,BMFBOVESPA:ITUB4,7.98916779
+93141,2010-08-12 10:00:00,BMFBOVESPA:ITUB4,8.02757795
+93142,2010-08-13 10:00:00,BMFBOVESPA:ITUB4,8.04038058
+93143,2010-08-16 10:00:00,BMFBOVESPA:ITUB4,8.07879076
+93144,2010-08-17 10:00:00,BMFBOVESPA:ITUB4,8.13213744
+93145,2010-08-18 10:00:00,BMFBOVESPA:ITUB4,8.11293237
+93146,2010-08-19 10:00:00,BMFBOVESPA:ITUB4,8.01690846
+93147,2010-08-20 10:00:00,BMFBOVESPA:ITUB4,7.99983803
+93148,2010-08-23 10:00:00,BMFBOVESPA:ITUB4,7.94435744
+93149,2010-08-24 10:00:00,BMFBOVESPA:ITUB4,7.80779023
+93150,2010-08-25 10:00:00,BMFBOVESPA:ITUB4,7.80352243
+93151,2010-08-26 10:00:00,BMFBOVESPA:ITUB4,7.60934148
+93152,2010-08-27 10:00:00,BMFBOVESPA:ITUB4,7.93155405
+93153,2010-08-30 10:00:00,BMFBOVESPA:ITUB4,7.8355309
+93154,2010-08-31 10:00:00,BMFBOVESPA:ITUB4,8.06385347
+93155,2010-09-01 10:00:00,BMFBOVESPA:ITUB4,8.1731457
+93156,2010-09-02 10:00:00,BMFBOVESPA:ITUB4,8.08562937
+93157,2010-09-03 10:00:00,BMFBOVESPA:ITUB4,8.07495685
+93158,2010-09-06 10:00:00,BMFBOVESPA:ITUB4,8.00238312
+93159,2010-09-08 10:00:00,BMFBOVESPA:ITUB4,7.99170983
+93160,2010-09-09 10:00:00,BMFBOVESPA:ITUB4,7.95328756
+93161,2010-09-10 10:00:00,BMFBOVESPA:ITUB4,7.93621183
+93162,2010-09-13 10:00:00,BMFBOVESPA:ITUB4,8.21370188
+93163,2010-09-14 10:00:00,BMFBOVESPA:ITUB4,8.33110111
+93164,2010-09-15 10:00:00,BMFBOVESPA:ITUB4,8.38019516
+93165,2010-09-16 10:00:00,BMFBOVESPA:ITUB4,8.29908356
+93166,2010-09-17 10:00:00,BMFBOVESPA:ITUB4,8.25639272
+93167,2010-09-20 10:00:00,BMFBOVESPA:ITUB4,8.32042859
+93168,2010-09-21 10:00:00,BMFBOVESPA:ITUB4,8.19022143
+93169,2010-09-22 10:00:00,BMFBOVESPA:ITUB4,8.2457202
+93170,2010-09-23 10:00:00,BMFBOVESPA:ITUB4,8.30975607
+93171,2010-09-24 10:00:00,BMFBOVESPA:ITUB4,8.2457202
+93172,2010-09-27 10:00:00,BMFBOVESPA:ITUB4,8.25639272
+93173,2010-09-28 10:00:00,BMFBOVESPA:ITUB4,8.33110111
+93174,2010-09-29 10:00:00,BMFBOVESPA:ITUB4,8.48265407
+93175,2010-09-30 10:00:00,BMFBOVESPA:ITUB4,8.63420552
+93176,2010-10-01 10:00:00,BMFBOVESPA:ITUB4,8.7115014
+93177,2010-10-04 10:00:00,BMFBOVESPA:ITUB4,8.72217695
+93178,2010-10-05 10:00:00,BMFBOVESPA:ITUB4,8.93996481
+93179,2010-10-06 10:00:00,BMFBOVESPA:ITUB4,8.86096362
+93180,2010-10-07 10:00:00,BMFBOVESPA:ITUB4,8.87804541
+93181,2010-10-08 10:00:00,BMFBOVESPA:ITUB4,9.072346
+93182,2010-10-11 10:00:00,BMFBOVESPA:ITUB4,9.00401961
+93183,2010-10-13 10:00:00,BMFBOVESPA:ITUB4,9.10864347
+93184,2010-10-14 10:00:00,BMFBOVESPA:ITUB4,9.04245325
+93185,2010-10-15 10:00:00,BMFBOVESPA:ITUB4,9.13213074
+93186,2010-10-18 09:00:00,BMFBOVESPA:ITUB4,9.18123992
+93187,2010-10-19 09:00:00,BMFBOVESPA:ITUB4,8.99761489
+93188,2010-10-20 09:00:00,BMFBOVESPA:ITUB4,9.08515696
+93189,2010-10-21 09:00:00,BMFBOVESPA:ITUB4,8.96985679
+93190,2010-10-22 09:00:00,BMFBOVESPA:ITUB4,9.05099415
+93191,2010-10-25 09:00:00,BMFBOVESPA:ITUB4,9.07448065
+93192,2010-10-26 09:00:00,BMFBOVESPA:ITUB4,9.05312956
+93193,2010-10-27 09:00:00,BMFBOVESPA:ITUB4,8.86950452
+93194,2010-10-28 09:00:00,BMFBOVESPA:ITUB4,8.7840971
+93195,2010-10-29 09:00:00,BMFBOVESPA:ITUB4,8.86096362
+93196,2010-11-01 09:00:00,BMFBOVESPA:ITUB4,9.03011632
+93197,2010-11-03 09:00:00,BMFBOVESPA:ITUB4,9.00235217
+93198,2010-11-04 09:00:00,BMFBOVESPA:ITUB4,9.24156003
+93199,2010-11-05 09:00:00,BMFBOVESPA:ITUB4,9.2885482
+93200,2010-11-08 09:00:00,BMFBOVESPA:ITUB4,9.2970906
+93201,2010-11-09 09:00:00,BMFBOVESPA:ITUB4,9.04720341
+93202,2010-11-10 09:00:00,BMFBOVESPA:ITUB4,9.1518568
+93203,2010-11-11 09:00:00,BMFBOVESPA:ITUB4,8.97031493
+93204,2010-11-12 09:00:00,BMFBOVESPA:ITUB4,8.97031493
+93205,2010-11-16 09:00:00,BMFBOVESPA:ITUB4,8.78877304
+93206,2010-11-17 09:00:00,BMFBOVESPA:ITUB4,8.77809371
+93207,2010-11-18 09:00:00,BMFBOVESPA:ITUB4,8.86566077
+93208,2010-11-19 09:00:00,BMFBOVESPA:ITUB4,8.95536401
+93209,2010-11-22 09:00:00,BMFBOVESPA:ITUB4,8.81653796
+93210,2010-11-23 09:00:00,BMFBOVESPA:ITUB4,8.58373709
+93211,2010-11-24 09:00:00,BMFBOVESPA:ITUB4,8.65849016
+93212,2010-11-25 09:00:00,BMFBOVESPA:ITUB4,8.64353924
+93213,2010-11-26 09:00:00,BMFBOVESPA:ITUB4,8.56451459
+93214,2010-11-29 09:00:00,BMFBOVESPA:ITUB4,8.45772502
+93215,2010-11-30 09:00:00,BMFBOVESPA:ITUB4,8.38297271
+93216,2010-12-01 09:00:00,BMFBOVESPA:ITUB4,8.54790835
+93217,2010-12-02 09:00:00,BMFBOVESPA:ITUB4,8.57781927
+93218,2010-12-03 09:00:00,BMFBOVESPA:ITUB4,8.44535856
+93219,2010-12-06 09:00:00,BMFBOVESPA:ITUB4,8.3684466
+93220,2010-12-07 09:00:00,BMFBOVESPA:ITUB4,8.39622059
+93221,2010-12-08 09:00:00,BMFBOVESPA:ITUB4,8.31717246
+93222,2010-12-09 09:00:00,BMFBOVESPA:ITUB4,8.20180415
+93223,2010-12-10 09:00:00,BMFBOVESPA:ITUB4,8.20180415
+93224,2010-12-13 09:00:00,BMFBOVESPA:ITUB4,8.2253058
+93225,2010-12-14 09:00:00,BMFBOVESPA:ITUB4,8.22957815
+93226,2010-12-15 09:00:00,BMFBOVESPA:ITUB4,8.21462344
+93227,2010-12-16 09:00:00,BMFBOVESPA:ITUB4,8.14839309
+93228,2010-12-17 09:00:00,BMFBOVESPA:ITUB4,8.2253058
+93229,2010-12-20 09:00:00,BMFBOVESPA:ITUB4,8.04584406
+93230,2010-12-21 09:00:00,BMFBOVESPA:ITUB4,8.23171432
+93231,2010-12-22 09:00:00,BMFBOVESPA:ITUB4,8.42399459
+93232,2010-12-23 09:00:00,BMFBOVESPA:ITUB4,8.38981133
+93233,2010-12-27 09:00:00,BMFBOVESPA:ITUB4,8.2573529
+93234,2010-12-28 09:00:00,BMFBOVESPA:ITUB4,8.2530798
+93235,2010-12-29 09:00:00,BMFBOVESPA:ITUB4,8.43681388
+93236,2010-12-30 09:00:00,BMFBOVESPA:ITUB4,8.50090655
+93237,2011-01-03 09:00:00,BMFBOVESPA:ITUB4,8.52603324
+93238,2011-01-04 09:00:00,BMFBOVESPA:ITUB4,8.59479126
+93239,2011-01-05 09:00:00,BMFBOVESPA:ITUB4,8.72371262
+93240,2011-01-06 09:00:00,BMFBOVESPA:ITUB4,8.51743783
+93241,2011-01-07 09:00:00,BMFBOVESPA:ITUB4,8.30901398
+93242,2011-01-10 09:00:00,BMFBOVESPA:ITUB4,8.37562371
+93243,2011-01-11 09:00:00,BMFBOVESPA:ITUB4,8.42719316
+93244,2011-01-12 09:00:00,BMFBOVESPA:ITUB4,8.648509
+93245,2011-01-13 09:00:00,BMFBOVESPA:ITUB4,8.45942275
+93246,2011-01-14 09:00:00,BMFBOVESPA:ITUB4,8.51099221
+93247,2011-01-17 09:00:00,BMFBOVESPA:ITUB4,8.39066474
+93248,2011-01-18 09:00:00,BMFBOVESPA:ITUB4,8.28323001
+93249,2011-01-19 09:00:00,BMFBOVESPA:ITUB4,8.19298459
+93250,2011-01-20 09:00:00,BMFBOVESPA:ITUB4,7.99315616
+93251,2011-01-21 09:00:00,BMFBOVESPA:ITUB4,7.99530445
+93252,2011-01-24 09:00:00,BMFBOVESPA:ITUB4,8.05331952
+93253,2011-01-26 09:00:00,BMFBOVESPA:ITUB4,7.93943841
+93254,2011-01-27 09:00:00,BMFBOVESPA:ITUB4,7.97166876
+93255,2011-01-28 09:00:00,BMFBOVESPA:ITUB4,7.7976243
+93256,2011-01-31 09:00:00,BMFBOVESPA:ITUB4,7.64721553
+93257,2011-02-01 09:00:00,BMFBOVESPA:ITUB4,7.73362099
+93258,2011-02-02 09:00:00,BMFBOVESPA:ITUB4,7.68418391
+93259,2011-02-03 09:00:00,BMFBOVESPA:ITUB4,7.60680474
+93260,2011-02-04 09:00:00,BMFBOVESPA:ITUB4,7.39616143
+93261,2011-02-07 09:00:00,BMFBOVESPA:ITUB4,7.4713908
+93262,2011-02-08 09:00:00,BMFBOVESPA:ITUB4,7.6949314
+93263,2011-02-09 09:00:00,BMFBOVESPA:ITUB4,7.51437999
+93264,2011-02-10 09:00:00,BMFBOVESPA:ITUB4,7.4713908
+93265,2011-02-11 09:00:00,BMFBOVESPA:ITUB4,7.76156385
+93266,2011-02-14 09:00:00,BMFBOVESPA:ITUB4,7.81959785
+93267,2011-02-15 09:00:00,BMFBOVESPA:ITUB4,7.95716083
+93268,2011-02-16 09:00:00,BMFBOVESPA:ITUB4,8.13556243
+93269,2011-02-17 09:00:00,BMFBOVESPA:ITUB4,8.21294161
+93270,2011-02-18 09:00:00,BMFBOVESPA:ITUB4,8.17640183
+93271,2011-02-21 10:00:00,BMFBOVESPA:ITUB4,8.07967823
+93272,2011-02-22 10:00:00,BMFBOVESPA:ITUB4,7.85398859
+93273,2011-02-23 10:00:00,BMFBOVESPA:ITUB4,7.92491912
+93274,2011-02-24 10:00:00,BMFBOVESPA:ITUB4,7.80670132
+93275,2011-02-25 10:00:00,BMFBOVESPA:ITUB4,7.79810363
+93276,2011-02-28 10:00:00,BMFBOVESPA:ITUB4,7.9141724
+93277,2011-03-01 10:00:00,BMFBOVESPA:ITUB4,7.78344576
+93278,2011-03-02 10:00:00,BMFBOVESPA:ITUB4,7.81139772
+93279,2011-03-03 10:00:00,BMFBOVESPA:ITUB4,8.0027587
+93280,2011-03-04 10:00:00,BMFBOVESPA:ITUB4,8.02855934
+93281,2011-03-09 10:00:00,BMFBOVESPA:ITUB4,7.86602565
+93282,2011-03-10 10:00:00,BMFBOVESPA:ITUB4,7.56407149
+93283,2011-03-11 10:00:00,BMFBOVESPA:ITUB4,7.75089208
+93284,2011-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78782109
+93285,2011-03-15 10:00:00,BMFBOVESPA:ITUB4,7.88123176
+93286,2011-03-16 10:00:00,BMFBOVESPA:ITUB4,7.69441117
+93287,2011-03-17 10:00:00,BMFBOVESPA:ITUB4,7.65313713
+93288,2011-03-18 10:00:00,BMFBOVESPA:ITUB4,7.8160623
+93289,2011-03-21 10:00:00,BMFBOVESPA:ITUB4,7.81823482
+93290,2011-03-22 10:00:00,BMFBOVESPA:ITUB4,8.0745699
+93291,2011-03-23 10:00:00,BMFBOVESPA:ITUB4,7.98984854
+93292,2011-03-24 10:00:00,BMFBOVESPA:ITUB4,8.00071113
+93293,2011-03-25 10:00:00,BMFBOVESPA:ITUB4,8.00288289
+93294,2011-03-28 10:00:00,BMFBOVESPA:ITUB4,8.00071113
+93295,2011-03-29 10:00:00,BMFBOVESPA:ITUB4,7.94423022
+93296,2011-03-30 10:00:00,BMFBOVESPA:ITUB4,8.1701531
+93297,2011-03-31 10:00:00,BMFBOVESPA:ITUB4,8.45038435
+93298,2011-04-01 10:00:00,BMFBOVESPA:ITUB4,8.43994961
+93299,2011-04-04 10:00:00,BMFBOVESPA:ITUB4,8.36606736
+93300,2011-04-05 10:00:00,BMFBOVESPA:ITUB4,8.37041315
+93301,2011-04-06 10:00:00,BMFBOVESPA:ITUB4,8.34216437
+93302,2011-04-07 10:00:00,BMFBOVESPA:ITUB4,8.3552025
+93303,2011-04-08 10:00:00,BMFBOVESPA:ITUB4,8.18136249
+93304,2011-04-11 10:00:00,BMFBOVESPA:ITUB4,8.12051762
+93305,2011-04-12 10:00:00,BMFBOVESPA:ITUB4,8.0792307
+93306,2011-04-13 10:00:00,BMFBOVESPA:ITUB4,8.08357726
+93307,2011-04-14 10:00:00,BMFBOVESPA:ITUB4,8.00534846
+93308,2011-04-15 10:00:00,BMFBOVESPA:ITUB4,8.03577051
+93309,2011-04-18 10:00:00,BMFBOVESPA:ITUB4,7.97275313
+93310,2011-04-19 10:00:00,BMFBOVESPA:ITUB4,8.09661463
+93311,2011-04-20 10:00:00,BMFBOVESPA:ITUB4,8.23568754
+93312,2011-04-25 10:00:00,BMFBOVESPA:ITUB4,8.207438
+93313,2011-04-26 10:00:00,BMFBOVESPA:ITUB4,8.29435762
+93314,2011-04-27 10:00:00,BMFBOVESPA:ITUB4,8.18136249
+93315,2011-04-28 10:00:00,BMFBOVESPA:ITUB4,7.95971575
+93316,2011-04-29 10:00:00,BMFBOVESPA:ITUB4,8.06184603
+93317,2011-05-02 10:00:00,BMFBOVESPA:ITUB4,7.94489735
+93318,2011-05-03 10:00:00,BMFBOVESPA:ITUB4,7.67318426
+93319,2011-05-04 10:00:00,BMFBOVESPA:ITUB4,7.68405215
+93320,2011-05-05 10:00:00,BMFBOVESPA:ITUB4,7.77100131
+93321,2011-05-06 10:00:00,BMFBOVESPA:ITUB4,7.95576599
+93322,2011-05-09 10:00:00,BMFBOVESPA:ITUB4,7.97967655
+93323,2011-05-10 10:00:00,BMFBOVESPA:ITUB4,8.12531549
+93324,2011-05-11 10:00:00,BMFBOVESPA:ITUB4,8.00576191
+93325,2011-05-12 10:00:00,BMFBOVESPA:ITUB4,7.96446061
+93326,2011-05-13 10:00:00,BMFBOVESPA:ITUB4,7.76447997
+93327,2011-05-16 10:00:00,BMFBOVESPA:ITUB4,7.68840021
+93328,2011-05-17 10:00:00,BMFBOVESPA:ITUB4,7.71448557
+93329,2011-05-18 10:00:00,BMFBOVESPA:ITUB4,7.54276204
+93330,2011-05-19 10:00:00,BMFBOVESPA:ITUB4,7.52971937
+93331,2011-05-20 10:00:00,BMFBOVESPA:ITUB4,7.51015611
+93332,2011-05-23 10:00:00,BMFBOVESPA:ITUB4,7.47755094
+93333,2011-05-24 10:00:00,BMFBOVESPA:ITUB4,7.63405776
+93334,2011-05-25 10:00:00,BMFBOVESPA:ITUB4,7.55363069
+93335,2011-05-26 10:00:00,BMFBOVESPA:ITUB4,7.79708515
+93336,2011-05-27 10:00:00,BMFBOVESPA:ITUB4,7.76013267
+93337,2011-05-30 10:00:00,BMFBOVESPA:ITUB4,7.72752673
+93338,2011-05-31 10:00:00,BMFBOVESPA:ITUB4,7.79056457
+93339,2011-06-01 10:00:00,BMFBOVESPA:ITUB4,7.70184877
+93340,2011-06-02 10:00:00,BMFBOVESPA:ITUB4,7.77577948
+93341,2011-06-03 10:00:00,BMFBOVESPA:ITUB4,7.79534956
+93342,2011-06-06 10:00:00,BMFBOVESPA:ITUB4,7.6148716
+93343,2011-06-07 10:00:00,BMFBOVESPA:ITUB4,7.73011649
+93344,2011-06-08 10:00:00,BMFBOVESPA:ITUB4,7.69097634
+93345,2011-06-09 10:00:00,BMFBOVESPA:ITUB4,7.63226689
+93346,2011-06-10 10:00:00,BMFBOVESPA:ITUB4,7.58877867
+93347,2011-06-13 10:00:00,BMFBOVESPA:ITUB4,7.56703381
+93348,2011-06-14 10:00:00,BMFBOVESPA:ITUB4,7.66705745
+93349,2011-06-15 10:00:00,BMFBOVESPA:ITUB4,7.74098816
+93350,2011-06-16 10:00:00,BMFBOVESPA:ITUB4,7.69315113
+93351,2011-06-17 10:00:00,BMFBOVESPA:ITUB4,7.60834874
+93352,2011-06-20 10:00:00,BMFBOVESPA:ITUB4,7.65401175
+93353,2011-06-21 10:00:00,BMFBOVESPA:ITUB4,7.59530153
+93354,2011-06-22 10:00:00,BMFBOVESPA:ITUB4,7.65401175
+93355,2011-06-24 10:00:00,BMFBOVESPA:ITUB4,7.61052278
+93356,2011-06-27 10:00:00,BMFBOVESPA:ITUB4,7.61269681
+93357,2011-06-28 10:00:00,BMFBOVESPA:ITUB4,7.83883853
+93358,2011-06-29 10:00:00,BMFBOVESPA:ITUB4,7.9105952
+93359,2011-06-30 10:00:00,BMFBOVESPA:ITUB4,7.9258157
+93360,2011-07-01 10:00:00,BMFBOVESPA:ITUB4,7.93494951
+93361,2011-07-04 10:00:00,BMFBOVESPA:ITUB4,8.00455412
+93362,2011-07-05 10:00:00,BMFBOVESPA:ITUB4,7.99585345
+93363,2011-07-06 10:00:00,BMFBOVESPA:ITUB4,7.87622036
+93364,2011-07-07 10:00:00,BMFBOVESPA:ITUB4,7.71090914
+93365,2011-07-08 10:00:00,BMFBOVESPA:ITUB4,7.54777345
+93366,2011-07-11 10:00:00,BMFBOVESPA:ITUB4,7.26935351
+93367,2011-07-12 10:00:00,BMFBOVESPA:ITUB4,7.08011505
+93368,2011-07-13 10:00:00,BMFBOVESPA:ITUB4,7.12579319
+93369,2011-07-14 10:00:00,BMFBOVESPA:ITUB4,6.91480459
+93370,2011-07-15 10:00:00,BMFBOVESPA:ITUB4,6.89305291
+93371,2011-07-18 10:00:00,BMFBOVESPA:ITUB4,6.82997342
+93372,2011-07-19 10:00:00,BMFBOVESPA:ITUB4,6.99310987
+93373,2011-07-20 10:00:00,BMFBOVESPA:ITUB4,7.04313834
+93374,2011-07-21 10:00:00,BMFBOVESPA:ITUB4,7.13884421
+93375,2011-07-22 10:00:00,BMFBOVESPA:ITUB4,7.14101975
+93376,2011-07-25 10:00:00,BMFBOVESPA:ITUB4,6.99310987
+93377,2011-07-26 10:00:00,BMFBOVESPA:ITUB4,6.86912569
+93378,2011-07-27 10:00:00,BMFBOVESPA:ITUB4,6.73426605
+93379,2011-07-28 10:00:00,BMFBOVESPA:ITUB4,6.75384293
+93380,2011-07-29 10:00:00,BMFBOVESPA:ITUB4,6.8386741
+93381,2011-08-01 10:00:00,BMFBOVESPA:ITUB4,6.83258287
+93382,2011-08-02 10:00:00,BMFBOVESPA:ITUB4,6.4365547
+93383,2011-08-03 10:00:00,BMFBOVESPA:ITUB4,6.29946802
+93384,2011-08-04 10:00:00,BMFBOVESPA:ITUB4,6.10362872
+93385,2011-08-05 10:00:00,BMFBOVESPA:ITUB4,6.15802873
+93386,2011-08-08 10:00:00,BMFBOVESPA:ITUB4,5.55963386
+93387,2011-08-09 10:00:00,BMFBOVESPA:ITUB4,5.94043019
+93388,2011-08-10 10:00:00,BMFBOVESPA:ITUB4,5.8021024
+93389,2011-08-11 10:00:00,BMFBOVESPA:ITUB4,5.99550642
+93390,2011-08-12 10:00:00,BMFBOVESPA:ITUB4,6.10759211
+93391,2011-08-15 10:00:00,BMFBOVESPA:ITUB4,6.24165589
+93392,2011-08-16 10:00:00,BMFBOVESPA:ITUB4,6.1559433
+93393,2011-08-17 10:00:00,BMFBOVESPA:ITUB4,6.34055502
+93394,2011-08-18 10:00:00,BMFBOVESPA:ITUB4,6.08341651
+93395,2011-08-19 10:00:00,BMFBOVESPA:ITUB4,5.85704687
+93396,2011-08-22 10:00:00,BMFBOVESPA:ITUB4,5.78012507
+93397,2011-08-23 10:00:00,BMFBOVESPA:ITUB4,5.82408049
+93398,2011-08-24 10:00:00,BMFBOVESPA:ITUB4,5.79111412
+93399,2011-08-25 10:00:00,BMFBOVESPA:ITUB4,5.84386031
+93400,2011-08-26 10:00:00,BMFBOVESPA:ITUB4,5.98891314
+93401,2011-08-29 10:00:00,BMFBOVESPA:ITUB4,6.07682324
+93402,2011-08-30 10:00:00,BMFBOVESPA:ITUB4,6.19770046
+93403,2011-08-31 10:00:00,BMFBOVESPA:ITUB4,6.34055502
+93404,2011-09-01 10:00:00,BMFBOVESPA:ITUB4,6.77193639
+93405,2011-09-02 10:00:00,BMFBOVESPA:ITUB4,6.59384373
+93406,2011-09-05 10:00:00,BMFBOVESPA:ITUB4,6.33220041
+93407,2011-09-06 10:00:00,BMFBOVESPA:ITUB4,6.44433305
+93408,2011-09-08 10:00:00,BMFBOVESPA:ITUB4,6.52348568
+93409,2011-09-09 10:00:00,BMFBOVESPA:ITUB4,6.33220041
+93410,2011-09-12 10:00:00,BMFBOVESPA:ITUB4,6.22006854
+93411,2011-09-13 10:00:00,BMFBOVESPA:ITUB4,6.1607033
+93412,2011-09-14 10:00:00,BMFBOVESPA:ITUB4,6.21786951
+93413,2011-09-15 10:00:00,BMFBOVESPA:ITUB4,6.32120758
+93414,2011-09-16 10:00:00,BMFBOVESPA:ITUB4,6.44213479
+93415,2011-09-19 10:00:00,BMFBOVESPA:ITUB4,6.3871676
+93416,2011-09-20 10:00:00,BMFBOVESPA:ITUB4,6.36957846
+93417,2011-09-21 10:00:00,BMFBOVESPA:ITUB4,6.34979031
+93418,2011-09-22 10:00:00,BMFBOVESPA:ITUB4,6.10133959
+93419,2011-09-23 10:00:00,BMFBOVESPA:ITUB4,6.03098153
+93420,2011-09-26 10:00:00,BMFBOVESPA:ITUB4,6.16290232
+93421,2011-09-27 10:00:00,BMFBOVESPA:ITUB4,6.41794935
+93422,2011-09-28 10:00:00,BMFBOVESPA:ITUB4,6.39816119
+93423,2011-09-29 10:00:00,BMFBOVESPA:ITUB4,6.44213479
+93424,2011-09-30 10:00:00,BMFBOVESPA:ITUB4,6.3871676
+93425,2011-10-03 10:00:00,BMFBOVESPA:ITUB4,6.30622259
+93426,2011-10-04 10:00:00,BMFBOVESPA:ITUB4,6.22923642
+93427,2011-10-05 10:00:00,BMFBOVESPA:ITUB4,6.33481668
+93428,2011-10-06 10:00:00,BMFBOVESPA:ITUB4,6.45579461
+93429,2011-10-07 10:00:00,BMFBOVESPA:ITUB4,6.37660942
+93430,2011-10-10 10:00:00,BMFBOVESPA:ITUB4,6.62736214
+93431,2011-10-11 10:00:00,BMFBOVESPA:ITUB4,6.75273889
+93432,2011-10-13 10:00:00,BMFBOVESPA:ITUB4,6.8297243
+93433,2011-10-14 10:00:00,BMFBOVESPA:ITUB4,6.90671047
+93434,2011-10-17 09:00:00,BMFBOVESPA:ITUB4,6.8847142
+93435,2011-10-18 09:00:00,BMFBOVESPA:ITUB4,6.90671047
+93436,2011-10-19 09:00:00,BMFBOVESPA:ITUB4,7.03868578
+93437,2011-10-20 09:00:00,BMFBOVESPA:ITUB4,6.95070224
+93438,2011-10-21 09:00:00,BMFBOVESPA:ITUB4,7.08487657
+93439,2011-10-24 09:00:00,BMFBOVESPA:ITUB4,7.24544673
+93440,2011-10-25 09:00:00,BMFBOVESPA:ITUB4,7.04528435
+93441,2011-10-26 09:00:00,BMFBOVESPA:ITUB4,7.16846132
+93442,2011-10-27 09:00:00,BMFBOVESPA:ITUB4,7.38842018
+93443,2011-10-28 09:00:00,BMFBOVESPA:ITUB4,7.28064014
+93444,2011-10-31 09:00:00,BMFBOVESPA:ITUB4,7.19925594
+93445,2011-11-01 09:00:00,BMFBOVESPA:ITUB4,7.06987492
+93446,2011-11-03 09:00:00,BMFBOVESPA:ITUB4,7.15128942
+93447,2011-11-04 09:00:00,BMFBOVESPA:ITUB4,7.17769433
+93448,2011-11-07 09:00:00,BMFBOVESPA:ITUB4,7.17329326
+93449,2011-11-08 09:00:00,BMFBOVESPA:ITUB4,7.16229133
+93450,2011-11-09 09:00:00,BMFBOVESPA:ITUB4,6.98185882
+93451,2011-11-10 09:00:00,BMFBOVESPA:ITUB4,6.9092457
+93452,2011-11-11 09:00:00,BMFBOVESPA:ITUB4,7.00606319
+93453,2011-11-14 09:00:00,BMFBOVESPA:ITUB4,7.02366671
+93454,2011-11-16 09:00:00,BMFBOVESPA:ITUB4,7.06987492
+93455,2011-11-17 09:00:00,BMFBOVESPA:ITUB4,6.80362682
+93456,2011-11-18 09:00:00,BMFBOVESPA:ITUB4,6.70020849
+93457,2011-11-21 09:00:00,BMFBOVESPA:ITUB4,6.603391
+93458,2011-11-22 09:00:00,BMFBOVESPA:ITUB4,6.58578747
+93459,2011-11-23 09:00:00,BMFBOVESPA:ITUB4,6.50437298
+93460,2011-11-24 09:00:00,BMFBOVESPA:ITUB4,6.53077789
+93461,2011-11-25 09:00:00,BMFBOVESPA:ITUB4,6.49337106
+93462,2011-11-28 09:00:00,BMFBOVESPA:ITUB4,6.67600411
+93463,2011-11-29 09:00:00,BMFBOVESPA:ITUB4,6.62319431
+93464,2011-11-30 09:00:00,BMFBOVESPA:ITUB4,7.01926564
+93465,2011-12-01 09:00:00,BMFBOVESPA:ITUB4,7.29705935
+93466,2011-12-02 09:00:00,BMFBOVESPA:ITUB4,7.3234741
+93467,2011-12-05 09:00:00,BMFBOVESPA:ITUB4,7.44013805
+93468,2011-12-06 09:00:00,BMFBOVESPA:ITUB4,7.47315744
+93469,2011-12-07 09:00:00,BMFBOVESPA:ITUB4,7.46215098
+93470,2011-12-08 09:00:00,BMFBOVESPA:ITUB4,7.44674269
+93471,2011-12-09 09:00:00,BMFBOVESPA:ITUB4,7.52818747
+93472,2011-12-12 09:00:00,BMFBOVESPA:ITUB4,7.44013805
+93473,2011-12-13 09:00:00,BMFBOVESPA:ITUB4,7.42913235
+93474,2011-12-14 09:00:00,BMFBOVESPA:ITUB4,7.37410156
+93475,2011-12-15 09:00:00,BMFBOVESPA:ITUB4,7.26404072
+93476,2011-12-16 09:00:00,BMFBOVESPA:ITUB4,7.30806505
+93477,2011-12-19 09:00:00,BMFBOVESPA:ITUB4,7.26404072
+93478,2011-12-20 09:00:00,BMFBOVESPA:ITUB4,7.44013805
+93479,2011-12-21 09:00:00,BMFBOVESPA:ITUB4,7.44013805
+93480,2011-12-22 09:00:00,BMFBOVESPA:ITUB4,7.57221257
+93481,2011-12-23 09:00:00,BMFBOVESPA:ITUB4,7.63604777
+93482,2011-12-26 09:00:00,BMFBOVESPA:ITUB4,7.59422473
+93483,2011-12-27 09:00:00,BMFBOVESPA:ITUB4,7.61597944
+93484,2011-12-28 09:00:00,BMFBOVESPA:ITUB4,7.44283837
+93485,2011-12-29 09:00:00,BMFBOVESPA:ITUB4,7.54494744
+93486,2012-01-02 09:00:00,BMFBOVESPA:ITUB4,7.55649305
+93487,2012-01-03 09:00:00,BMFBOVESPA:ITUB4,7.74523929
+93488,2012-01-04 09:00:00,BMFBOVESPA:ITUB4,7.75412095
+93489,2012-01-05 09:00:00,BMFBOVESPA:ITUB4,7.69638757
+93490,2012-01-06 09:00:00,BMFBOVESPA:ITUB4,7.75412095
+93491,2012-01-09 09:00:00,BMFBOVESPA:ITUB4,7.80297344
+93492,2012-01-10 09:00:00,BMFBOVESPA:ITUB4,7.90511809
+93493,2012-01-11 09:00:00,BMFBOVESPA:ITUB4,7.91622149
+93494,2012-01-12 09:00:00,BMFBOVESPA:ITUB4,7.93398555
+93495,2012-01-13 09:00:00,BMFBOVESPA:ITUB4,7.88291284
+93496,2012-01-16 09:00:00,BMFBOVESPA:ITUB4,7.93620653
+93497,2012-01-17 09:00:00,BMFBOVESPA:ITUB4,7.98283727
+93498,2012-01-18 09:00:00,BMFBOVESPA:ITUB4,8.1582599
+93499,2012-01-19 09:00:00,BMFBOVESPA:ITUB4,8.20489141
+93500,2012-01-20 09:00:00,BMFBOVESPA:ITUB4,8.23819855
+93501,2012-01-23 09:00:00,BMFBOVESPA:ITUB4,8.08276171
+93502,2012-01-24 09:00:00,BMFBOVESPA:ITUB4,7.93620653
+93503,2012-01-26 09:00:00,BMFBOVESPA:ITUB4,8.06055569
+93504,2012-01-27 09:00:00,BMFBOVESPA:ITUB4,8.01836614
+93505,2012-01-30 09:00:00,BMFBOVESPA:ITUB4,7.88291284
+93506,2012-01-31 09:00:00,BMFBOVESPA:ITUB4,7.79853223
+93507,2012-02-01 09:00:00,BMFBOVESPA:ITUB4,7.93003579
+93508,2012-02-02 09:00:00,BMFBOVESPA:ITUB4,7.93003579
+93509,2012-02-03 09:00:00,BMFBOVESPA:ITUB4,7.96113406
+93510,2012-02-06 09:00:00,BMFBOVESPA:ITUB4,8.01000245
+93511,2012-02-07 09:00:00,BMFBOVESPA:ITUB4,8.08552714
+93512,2012-02-08 09:00:00,BMFBOVESPA:ITUB4,8.26323058
+93513,2012-02-09 09:00:00,BMFBOVESPA:ITUB4,8.20769849
+93514,2012-02-10 09:00:00,BMFBOVESPA:ITUB4,8.06331355
+93515,2012-02-13 09:00:00,BMFBOVESPA:ITUB4,8.31876342
+93516,2012-02-14 09:00:00,BMFBOVESPA:ITUB4,8.21436219
+93517,2012-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08552714
+93518,2012-02-16 09:00:00,BMFBOVESPA:ITUB4,8.105519
+93519,2012-02-17 09:00:00,BMFBOVESPA:ITUB4,8.14328022
+93520,2012-02-22 09:00:00,BMFBOVESPA:ITUB4,8.06997801
+93521,2012-02-23 09:00:00,BMFBOVESPA:ITUB4,8.01888712
+93522,2012-02-24 09:00:00,BMFBOVESPA:ITUB4,7.99667429
+93523,2012-02-27 10:00:00,BMFBOVESPA:ITUB4,7.91004394
+93524,2012-02-28 10:00:00,BMFBOVESPA:ITUB4,8.1255101
+93525,2012-02-29 10:00:00,BMFBOVESPA:ITUB4,8.17437849
+93526,2012-03-01 10:00:00,BMFBOVESPA:ITUB4,8.36121043
+93527,2012-03-02 10:00:00,BMFBOVESPA:ITUB4,8.4735922
+93528,2012-03-05 10:00:00,BMFBOVESPA:ITUB4,8.34997226
+93529,2012-03-06 10:00:00,BMFBOVESPA:ITUB4,8.06901783
+93530,2012-03-07 10:00:00,BMFBOVESPA:ITUB4,8.23759048
+93531,2012-03-08 10:00:00,BMFBOVESPA:ITUB4,8.50056352
+93532,2012-03-09 10:00:00,BMFBOVESPA:ITUB4,8.63542165
+93533,2012-03-12 10:00:00,BMFBOVESPA:ITUB4,8.49831603
+93534,2012-03-13 10:00:00,BMFBOVESPA:ITUB4,8.59721215
+93535,2012-03-14 10:00:00,BMFBOVESPA:ITUB4,8.63092743
+93536,2012-03-15 10:00:00,BMFBOVESPA:ITUB4,8.64666058
+93537,2012-03-16 10:00:00,BMFBOVESPA:ITUB4,8.67587938
+93538,2012-03-19 10:00:00,BMFBOVESPA:ITUB4,8.65340303
+93539,2012-03-20 10:00:00,BMFBOVESPA:ITUB4,8.52303987
+93540,2012-03-21 10:00:00,BMFBOVESPA:ITUB4,8.4735922
+93541,2012-03-22 10:00:00,BMFBOVESPA:ITUB4,8.23759048
+93542,2012-03-23 10:00:00,BMFBOVESPA:ITUB4,8.15892249
+93543,2012-03-26 10:00:00,BMFBOVESPA:ITUB4,8.3027713
+93544,2012-03-27 10:00:00,BMFBOVESPA:ITUB4,8.30951451
+93545,2012-03-28 10:00:00,BMFBOVESPA:ITUB4,8.09149419
+93546,2012-03-29 10:00:00,BMFBOVESPA:ITUB4,8.00833122
+93547,2012-03-30 10:00:00,BMFBOVESPA:ITUB4,7.85099674
+93548,2012-04-02 10:00:00,BMFBOVESPA:ITUB4,7.93756425
+93549,2012-04-03 10:00:00,BMFBOVESPA:ITUB4,7.8138913
+93550,2012-04-04 10:00:00,BMFBOVESPA:ITUB4,7.57329087
+93551,2012-04-05 10:00:00,BMFBOVESPA:ITUB4,7.42038624
+93552,2012-04-09 10:00:00,BMFBOVESPA:ITUB4,7.30795601
+93553,2012-04-10 10:00:00,BMFBOVESPA:ITUB4,7.15954787
+93554,2012-04-11 10:00:00,BMFBOVESPA:ITUB4,7.13931066
+93555,2012-04-12 10:00:00,BMFBOVESPA:ITUB4,7.41139176
+93556,2012-04-13 10:00:00,BMFBOVESPA:ITUB4,7.12357071
+93557,2012-04-16 10:00:00,BMFBOVESPA:ITUB4,7.07185282
+93558,2012-04-17 10:00:00,BMFBOVESPA:ITUB4,7.08309555
+93559,2012-04-18 10:00:00,BMFBOVESPA:ITUB4,7.04037215
+93560,2012-04-19 10:00:00,BMFBOVESPA:ITUB4,7.09209003
+93561,2012-04-20 10:00:00,BMFBOVESPA:ITUB4,7.24724365
+93562,2012-04-23 10:00:00,BMFBOVESPA:ITUB4,7.14830514
+93563,2012-04-24 10:00:00,BMFBOVESPA:ITUB4,7.07185282
+93564,2012-04-25 10:00:00,BMFBOVESPA:ITUB4,6.65586157
+93565,2012-04-26 10:00:00,BMFBOVESPA:ITUB4,6.65811057
+93566,2012-04-27 10:00:00,BMFBOVESPA:ITUB4,6.67834777
+93567,2012-04-30 10:00:00,BMFBOVESPA:ITUB4,6.7458056
+93568,2012-05-02 10:00:00,BMFBOVESPA:ITUB4,6.5782007
+93569,2012-05-03 10:00:00,BMFBOVESPA:ITUB4,6.56920244
+93570,2012-05-04 10:00:00,BMFBOVESPA:ITUB4,6.47921297
+93571,2012-05-07 10:00:00,BMFBOVESPA:ITUB4,6.52420733
+93572,2012-05-08 10:00:00,BMFBOVESPA:ITUB4,6.5354561
+93573,2012-05-09 10:00:00,BMFBOVESPA:ITUB4,6.43871812
+93574,2012-05-10 10:00:00,BMFBOVESPA:ITUB4,6.44096713
+93575,2012-05-11 10:00:00,BMFBOVESPA:ITUB4,6.52645708
+93576,2012-05-14 10:00:00,BMFBOVESPA:ITUB4,6.3892235
+93577,2012-05-15 10:00:00,BMFBOVESPA:ITUB4,6.40722155
+93578,2012-05-16 10:00:00,BMFBOVESPA:ITUB4,6.25648944
+93579,2012-05-17 10:00:00,BMFBOVESPA:ITUB4,6.08551027
+93580,2012-05-18 10:00:00,BMFBOVESPA:ITUB4,6.11700686
+93581,2012-05-21 10:00:00,BMFBOVESPA:ITUB4,6.45221591
+93582,2012-05-22 10:00:00,BMFBOVESPA:ITUB4,6.42521883
+93583,2012-05-23 10:00:00,BMFBOVESPA:ITUB4,6.41622057
+93584,2012-05-24 10:00:00,BMFBOVESPA:ITUB4,6.32623186
+93585,2012-05-25 10:00:00,BMFBOVESPA:ITUB4,6.40272203
+93586,2012-05-28 10:00:00,BMFBOVESPA:ITUB4,6.42072008
+93587,2012-05-29 10:00:00,BMFBOVESPA:ITUB4,6.35997743
+93588,2012-05-30 10:00:00,BMFBOVESPA:ITUB4,6.32623186
+93589,2012-05-31 10:00:00,BMFBOVESPA:ITUB4,6.59169924
+93590,2012-06-01 10:00:00,BMFBOVESPA:ITUB4,6.43301234
+93591,2012-06-04 10:00:00,BMFBOVESPA:ITUB4,6.33622513
+93592,2012-06-05 10:00:00,BMFBOVESPA:ITUB4,6.23943642
+93593,2012-06-06 10:00:00,BMFBOVESPA:ITUB4,6.50053908
+93594,2012-06-08 10:00:00,BMFBOVESPA:ITUB4,6.46227354
+93595,2012-06-11 10:00:00,BMFBOVESPA:ITUB4,6.52754977
+93596,2012-06-12 10:00:00,BMFBOVESPA:ITUB4,6.64009359
+93597,2012-06-13 10:00:00,BMFBOVESPA:ITUB4,6.65134767
+93598,2012-06-14 10:00:00,BMFBOVESPA:ITUB4,6.65584946
+93599,2012-06-15 10:00:00,BMFBOVESPA:ITUB4,6.79765524
+93600,2012-06-18 10:00:00,BMFBOVESPA:ITUB4,6.75263742
+93601,2012-06-19 10:00:00,BMFBOVESPA:ITUB4,6.86067944
+93602,2012-06-20 10:00:00,BMFBOVESPA:ITUB4,6.7638915
+93603,2012-06-21 10:00:00,BMFBOVESPA:ITUB4,6.49828856
+93604,2012-06-22 10:00:00,BMFBOVESPA:ITUB4,6.36323508
+93605,2012-06-25 10:00:00,BMFBOVESPA:ITUB4,6.12239158
+93606,2012-06-26 10:00:00,BMFBOVESPA:ITUB4,6.11338801
+93607,2012-06-27 10:00:00,BMFBOVESPA:ITUB4,6.19216884
+93608,2012-06-28 10:00:00,BMFBOVESPA:ITUB4,6.13364566
+93609,2012-06-29 10:00:00,BMFBOVESPA:ITUB4,6.36773761
+93610,2012-07-02 10:00:00,BMFBOVESPA:ITUB4,6.39138239
+93611,2012-07-03 10:00:00,BMFBOVESPA:ITUB4,6.51975098
+93612,2012-07-04 10:00:00,BMFBOVESPA:ITUB4,6.5580362
+93613,2012-07-05 10:00:00,BMFBOVESPA:ITUB4,6.63235461
+93614,2012-07-06 10:00:00,BMFBOVESPA:ITUB4,6.58731256
+93615,2012-07-10 10:00:00,BMFBOVESPA:ITUB4,6.29229167
+93616,2012-07-11 10:00:00,BMFBOVESPA:ITUB4,6.319316
+93617,2012-07-12 10:00:00,BMFBOVESPA:ITUB4,6.3846263
+93618,2012-07-13 10:00:00,BMFBOVESPA:ITUB4,6.56479228
+93619,2012-07-16 10:00:00,BMFBOVESPA:ITUB4,6.5580362
+93620,2012-07-17 10:00:00,BMFBOVESPA:ITUB4,6.50849008
+93621,2012-07-18 10:00:00,BMFBOVESPA:ITUB4,6.663883
+93622,2012-07-19 10:00:00,BMFBOVESPA:ITUB4,6.79225159
+93623,2012-07-20 10:00:00,BMFBOVESPA:ITUB4,6.76747853
+93624,2012-07-23 10:00:00,BMFBOVESPA:ITUB4,6.57605242
+93625,2012-07-24 10:00:00,BMFBOVESPA:ITUB4,6.79900767
+93626,2012-07-25 10:00:00,BMFBOVESPA:ITUB4,6.846301
+93627,2012-07-26 10:00:00,BMFBOVESPA:ITUB4,7.03547508
+93628,2012-07-27 10:00:00,BMFBOVESPA:ITUB4,7.29671632
+93629,2012-07-30 10:00:00,BMFBOVESPA:ITUB4,7.49715054
+93630,2012-07-31 10:00:00,BMFBOVESPA:ITUB4,7.31248051
+93631,2012-08-01 10:00:00,BMFBOVESPA:ITUB4,7.26178567
+93632,2012-08-02 10:00:00,BMFBOVESPA:ITUB4,7.13619841
+93633,2012-08-03 10:00:00,BMFBOVESPA:ITUB4,7.3521015
+93634,2012-08-06 10:00:00,BMFBOVESPA:ITUB4,7.51800792
+93635,2012-08-07 10:00:00,BMFBOVESPA:ITUB4,7.58845988
+93636,2012-08-08 10:00:00,BMFBOVESPA:ITUB4,7.76118447
+93637,2012-08-09 10:00:00,BMFBOVESPA:ITUB4,7.68391282
+93638,2012-08-10 10:00:00,BMFBOVESPA:ITUB4,7.76800189
+93639,2012-08-13 10:00:00,BMFBOVESPA:ITUB4,7.71573047
+93640,2012-08-14 10:00:00,BMFBOVESPA:ITUB4,7.65664012
+93641,2012-08-15 10:00:00,BMFBOVESPA:ITUB4,7.69300272
+93642,2012-08-16 10:00:00,BMFBOVESPA:ITUB4,7.84527278
+93643,2012-08-17 10:00:00,BMFBOVESPA:ITUB4,7.87709043
+93644,2012-08-20 10:00:00,BMFBOVESPA:ITUB4,7.80663695
+93645,2012-08-21 10:00:00,BMFBOVESPA:ITUB4,7.76118447
+93646,2012-08-22 10:00:00,BMFBOVESPA:ITUB4,7.79072813
+93647,2012-08-23 10:00:00,BMFBOVESPA:ITUB4,7.73845672
+93648,2012-08-24 10:00:00,BMFBOVESPA:ITUB4,7.72936606
+93649,2012-08-27 10:00:00,BMFBOVESPA:ITUB4,7.6134601
+93650,2012-08-28 10:00:00,BMFBOVESPA:ITUB4,7.6134601
+93651,2012-08-29 10:00:00,BMFBOVESPA:ITUB4,7.42937315
+93652,2012-08-30 10:00:00,BMFBOVESPA:ITUB4,7.38619238
+93653,2012-08-31 10:00:00,BMFBOVESPA:ITUB4,7.20437865
+93654,2012-09-03 10:00:00,BMFBOVESPA:ITUB4,7.28736897
+93655,2012-09-04 10:00:00,BMFBOVESPA:ITUB4,7.13957494
+93656,2012-09-05 10:00:00,BMFBOVESPA:ITUB4,7.16231254
+93657,2012-09-06 10:00:00,BMFBOVESPA:ITUB4,7.36695095
+93658,2012-09-10 10:00:00,BMFBOVESPA:ITUB4,7.41015141
+93659,2012-09-11 10:00:00,BMFBOVESPA:ITUB4,7.48973263
+93660,2012-09-12 10:00:00,BMFBOVESPA:ITUB4,7.68754908
+93661,2012-09-13 10:00:00,BMFBOVESPA:ITUB4,7.84443754
+93662,2012-09-14 10:00:00,BMFBOVESPA:ITUB4,7.93538795
+93663,2012-09-17 10:00:00,BMFBOVESPA:ITUB4,7.84443754
+93664,2012-09-18 10:00:00,BMFBOVESPA:ITUB4,7.65799027
+93665,2012-09-19 10:00:00,BMFBOVESPA:ITUB4,7.66253825
+93666,2012-09-20 10:00:00,BMFBOVESPA:ITUB4,7.60569387
+93667,2012-09-21 10:00:00,BMFBOVESPA:ITUB4,7.65116907
+93668,2012-09-24 10:00:00,BMFBOVESPA:ITUB4,7.6761799
+93669,2012-09-25 10:00:00,BMFBOVESPA:ITUB4,7.21460895
+93670,2012-09-26 10:00:00,BMFBOVESPA:ITUB4,7.25326294
+93671,2012-09-27 10:00:00,BMFBOVESPA:ITUB4,7.16231254
+93672,2012-09-28 10:00:00,BMFBOVESPA:ITUB4,6.95540166
+93673,2012-10-01 10:00:00,BMFBOVESPA:ITUB4,7.06345505
+93674,2012-10-02 10:00:00,BMFBOVESPA:ITUB4,7.02933237
+93675,2012-10-03 10:00:00,BMFBOVESPA:ITUB4,6.93833729
+93676,2012-10-04 10:00:00,BMFBOVESPA:ITUB4,6.94971177
+93677,2012-10-05 10:00:00,BMFBOVESPA:ITUB4,7.00430867
+93678,2012-10-08 10:00:00,BMFBOVESPA:ITUB4,7.02023263
+93679,2012-10-09 10:00:00,BMFBOVESPA:ITUB4,6.84734296
+93680,2012-10-10 10:00:00,BMFBOVESPA:ITUB4,6.68810252
+93681,2012-10-11 10:00:00,BMFBOVESPA:ITUB4,6.74497416
+93682,2012-10-15 10:00:00,BMFBOVESPA:ITUB4,6.78137159
+93683,2012-10-16 10:00:00,BMFBOVESPA:ITUB4,6.80412054
+93684,2012-10-17 10:00:00,BMFBOVESPA:ITUB4,6.8018458
+93685,2012-10-18 10:00:00,BMFBOVESPA:ITUB4,6.78364633
+93686,2012-10-19 10:00:00,BMFBOVESPA:ITUB4,6.71085072
+93687,2012-10-22 09:00:00,BMFBOVESPA:ITUB4,6.67672804
+93688,2012-10-23 09:00:00,BMFBOVESPA:ITUB4,6.46516544
+93689,2012-10-24 09:00:00,BMFBOVESPA:ITUB4,6.72905019
+93690,2012-10-25 09:00:00,BMFBOVESPA:ITUB4,6.824594
+93691,2012-10-26 09:00:00,BMFBOVESPA:ITUB4,6.73132494
+93692,2012-10-29 09:00:00,BMFBOVESPA:ITUB4,6.73359968
+93693,2012-10-30 09:00:00,BMFBOVESPA:ITUB4,6.81549427
+93694,2012-10-31 09:00:00,BMFBOVESPA:ITUB4,6.75634864
+93695,2012-11-01 09:00:00,BMFBOVESPA:ITUB4,7.05564413
+93696,2012-11-05 09:00:00,BMFBOVESPA:ITUB4,7.04881536
+93697,2012-11-06 09:00:00,BMFBOVESPA:ITUB4,7.11482006
+93698,2012-11-07 09:00:00,BMFBOVESPA:ITUB4,6.93729079
+93699,2012-11-08 09:00:00,BMFBOVESPA:ITUB4,6.78252183
+93700,2012-11-09 09:00:00,BMFBOVESPA:ITUB4,6.78707435
+93701,2012-11-12 09:00:00,BMFBOVESPA:ITUB4,6.78252183
+93702,2012-11-13 09:00:00,BMFBOVESPA:ITUB4,6.9077032
+93703,2012-11-14 09:00:00,BMFBOVESPA:ITUB4,6.81211017
+93704,2012-11-16 09:00:00,BMFBOVESPA:ITUB4,6.83714675
+93705,2012-11-19 09:00:00,BMFBOVESPA:ITUB4,7.04881536
+93706,2012-11-21 09:00:00,BMFBOVESPA:ITUB4,7.13530411
+93707,2012-11-22 09:00:00,BMFBOVESPA:ITUB4,7.21951661
+93708,2012-11-23 09:00:00,BMFBOVESPA:ITUB4,7.30372911
+93709,2012-11-26 09:00:00,BMFBOVESPA:ITUB4,7.16944421
+93710,2012-11-27 09:00:00,BMFBOVESPA:ITUB4,7.05791964
+93711,2012-11-28 09:00:00,BMFBOVESPA:ITUB4,7.08978424
+93712,2012-11-29 09:00:00,BMFBOVESPA:ITUB4,7.26958976
+93713,2012-11-30 09:00:00,BMFBOVESPA:ITUB4,7.31510889
+93714,2012-12-03 09:00:00,BMFBOVESPA:ITUB4,7.51435576
+93715,2012-12-04 09:00:00,BMFBOVESPA:ITUB4,7.4323809
+93716,2012-12-05 09:00:00,BMFBOVESPA:ITUB4,7.47109169
+93717,2012-12-06 09:00:00,BMFBOVESPA:ITUB4,7.44604376
+93718,2012-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45970586
+93719,2012-12-10 09:00:00,BMFBOVESPA:ITUB4,7.46425989
+93720,2012-12-11 09:00:00,BMFBOVESPA:ITUB4,7.5120795
+93721,2012-12-12 09:00:00,BMFBOVESPA:ITUB4,7.48247677
+93722,2012-12-13 09:00:00,BMFBOVESPA:ITUB4,7.4870308
+93723,2012-12-14 09:00:00,BMFBOVESPA:ITUB4,7.42327208
+93724,2012-12-17 09:00:00,BMFBOVESPA:ITUB4,7.44604376
+93725,2012-12-18 09:00:00,BMFBOVESPA:ITUB4,7.48930782
+93726,2012-12-19 09:00:00,BMFBOVESPA:ITUB4,7.75344852
+93727,2012-12-20 09:00:00,BMFBOVESPA:ITUB4,7.71929328
+93728,2012-12-21 09:00:00,BMFBOVESPA:ITUB4,7.83542413
+93729,2012-12-26 09:00:00,BMFBOVESPA:ITUB4,7.75315774
+93730,2012-12-27 09:00:00,BMFBOVESPA:ITUB4,7.62447414
+93731,2012-12-28 09:00:00,BMFBOVESPA:ITUB4,7.67273068
+93732,2013-01-02 09:00:00,BMFBOVESPA:ITUB4,7.92676225
+93733,2013-01-03 09:00:00,BMFBOVESPA:ITUB4,8.163553
+93734,2013-01-04 09:00:00,BMFBOVESPA:ITUB4,8.08998728
+93735,2013-01-07 09:00:00,BMFBOVESPA:ITUB4,7.97733897
+93736,2013-01-08 09:00:00,BMFBOVESPA:ITUB4,8.00952387
+93737,2013-01-09 09:00:00,BMFBOVESPA:ITUB4,8.13826578
+93738,2013-01-10 09:00:00,BMFBOVESPA:ITUB4,8.0348126
+93739,2013-01-11 09:00:00,BMFBOVESPA:ITUB4,8.0555034
+93740,2013-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15435786
+93741,2013-01-15 09:00:00,BMFBOVESPA:ITUB4,8.05320366
+93742,2013-01-16 09:00:00,BMFBOVESPA:ITUB4,8.12447116
+93743,2013-01-17 09:00:00,BMFBOVESPA:ITUB4,8.26240822
+93744,2013-01-18 09:00:00,BMFBOVESPA:ITUB4,8.28999593
+93745,2013-01-21 09:00:00,BMFBOVESPA:ITUB4,8.23022255
+93746,2013-01-22 09:00:00,BMFBOVESPA:ITUB4,8.32218084
+93747,2013-01-23 09:00:00,BMFBOVESPA:ITUB4,8.20723355
+93748,2013-01-24 09:00:00,BMFBOVESPA:ITUB4,8.21642946
+93749,2013-01-28 09:00:00,BMFBOVESPA:ITUB4,8.00032797
+93750,2013-01-29 09:00:00,BMFBOVESPA:ITUB4,7.98883384
+93751,2013-01-30 09:00:00,BMFBOVESPA:ITUB4,7.83710293
+93752,2013-01-31 09:00:00,BMFBOVESPA:ITUB4,7.89687555
+93753,2013-02-01 09:00:00,BMFBOVESPA:ITUB4,7.85433011
+93754,2013-02-04 09:00:00,BMFBOVESPA:ITUB4,7.67033251
+93755,2013-02-05 09:00:00,BMFBOVESPA:ITUB4,7.86352904
+93756,2013-02-06 09:00:00,BMFBOVESPA:ITUB4,7.70023283
+93757,2013-02-07 09:00:00,BMFBOVESPA:ITUB4,7.65193388
+93758,2013-02-08 09:00:00,BMFBOVESPA:ITUB4,7.78993076
+93759,2013-02-13 09:00:00,BMFBOVESPA:ITUB4,7.76923088
+93760,2013-02-14 09:00:00,BMFBOVESPA:ITUB4,7.73243136
+93761,2013-02-15 09:00:00,BMFBOVESPA:ITUB4,8.09122385
+93762,2013-02-18 10:00:00,BMFBOVESPA:ITUB4,8.17632232
+93763,2013-02-19 10:00:00,BMFBOVESPA:ITUB4,8.01762632
+93764,2013-02-20 10:00:00,BMFBOVESPA:ITUB4,7.87732896
+93765,2013-02-21 10:00:00,BMFBOVESPA:ITUB4,7.81983032
+93766,2013-02-22 10:00:00,BMFBOVESPA:ITUB4,8.07282447
+93767,2013-02-25 10:00:00,BMFBOVESPA:ITUB4,8.08892412
+93768,2013-02-26 10:00:00,BMFBOVESPA:ITUB4,7.9417268
+93769,2013-02-27 10:00:00,BMFBOVESPA:ITUB4,7.97162711
+93770,2013-02-28 10:00:00,BMFBOVESPA:ITUB4,8.06592452
+93771,2013-03-01 10:00:00,BMFBOVESPA:ITUB4,8.09929071
+93772,2013-03-04 10:00:00,BMFBOVESPA:ITUB4,8.06477654
+93773,2013-03-05 10:00:00,BMFBOVESPA:ITUB4,8.14761011
+93774,2013-03-06 10:00:00,BMFBOVESPA:ITUB4,8.28307781
+93775,2013-03-07 10:00:00,BMFBOVESPA:ITUB4,8.3365767
+93776,2013-03-08 10:00:00,BMFBOVESPA:ITUB4,8.58313963
+93777,2013-03-11 10:00:00,BMFBOVESPA:ITUB4,8.53661792
+93778,2013-03-12 10:00:00,BMFBOVESPA:ITUB4,8.4086855
+93779,2013-03-13 10:00:00,BMFBOVESPA:ITUB4,8.39705432
+93780,2013-03-14 10:00:00,BMFBOVESPA:ITUB4,8.26912114
+93781,2013-03-15 10:00:00,BMFBOVESPA:ITUB4,8.27609985
+93782,2013-03-18 10:00:00,BMFBOVESPA:ITUB4,8.38077217
+93783,2013-03-19 10:00:00,BMFBOVESPA:ITUB4,8.33192499
+93784,2013-03-20 10:00:00,BMFBOVESPA:ITUB4,8.40403303
+93785,2013-03-21 10:00:00,BMFBOVESPA:ITUB4,8.31099037
+93786,2013-03-22 10:00:00,BMFBOVESPA:ITUB4,8.20864428
+93787,2013-03-25 10:00:00,BMFBOVESPA:ITUB4,8.14118872
+93788,2013-03-26 10:00:00,BMFBOVESPA:ITUB4,8.22725266
+93789,2013-03-27 10:00:00,BMFBOVESPA:ITUB4,8.24586104
+93790,2013-03-28 10:00:00,BMFBOVESPA:ITUB4,8.37146798
+93791,2013-04-01 10:00:00,BMFBOVESPA:ITUB4,8.24930118
+93792,2013-04-02 10:00:00,BMFBOVESPA:ITUB4,8.13294997
+93793,2013-04-03 10:00:00,BMFBOVESPA:ITUB4,8.10269829
+93794,2013-04-04 10:00:00,BMFBOVESPA:ITUB4,7.87232361
+93795,2013-04-05 10:00:00,BMFBOVESPA:ITUB4,7.86999586
+93796,2013-04-08 10:00:00,BMFBOVESPA:ITUB4,7.85603314
+93797,2013-04-09 10:00:00,BMFBOVESPA:ITUB4,8.0398687
+93798,2013-04-10 10:00:00,BMFBOVESPA:ITUB4,8.16785488
+93799,2013-04-11 10:00:00,BMFBOVESPA:ITUB4,8.19577956
+93800,2013-04-12 10:00:00,BMFBOVESPA:ITUB4,8.0352147
+93801,2013-04-15 10:00:00,BMFBOVESPA:ITUB4,7.87697684
+93802,2013-04-16 10:00:00,BMFBOVESPA:ITUB4,8.07477436
+93803,2013-04-17 10:00:00,BMFBOVESPA:ITUB4,7.87697684
+93804,2013-04-18 10:00:00,BMFBOVESPA:ITUB4,7.60704176
+93805,2013-04-19 10:00:00,BMFBOVESPA:ITUB4,7.77458835
+93806,2013-04-22 10:00:00,BMFBOVESPA:ITUB4,7.74899066
+93807,2013-04-23 10:00:00,BMFBOVESPA:ITUB4,7.78389632
+93808,2013-04-24 10:00:00,BMFBOVESPA:ITUB4,7.83974418
+93809,2013-04-25 10:00:00,BMFBOVESPA:ITUB4,7.88628482
+93810,2013-04-26 10:00:00,BMFBOVESPA:ITUB4,7.62565846
+93811,2013-04-29 10:00:00,BMFBOVESPA:ITUB4,7.63263944
+93812,2013-04-30 10:00:00,BMFBOVESPA:ITUB4,7.82810921
+93813,2013-05-02 10:00:00,BMFBOVESPA:ITUB4,7.73848018
+93814,2013-05-03 10:00:00,BMFBOVESPA:ITUB4,7.84557113
+93815,2013-05-06 10:00:00,BMFBOVESPA:ITUB4,7.83393086
+93816,2013-05-07 10:00:00,BMFBOVESPA:ITUB4,8.06440852
+93817,2013-05-08 10:00:00,BMFBOVESPA:ITUB4,8.14821892
+93818,2013-05-09 10:00:00,BMFBOVESPA:ITUB4,8.14821892
+93819,2013-05-10 10:00:00,BMFBOVESPA:ITUB4,8.07139253
+93820,2013-05-13 10:00:00,BMFBOVESPA:ITUB4,7.91774051
+93821,2013-05-14 10:00:00,BMFBOVESPA:ITUB4,8.03647172
+93822,2013-05-15 10:00:00,BMFBOVESPA:ITUB4,8.17149946
+93823,2013-05-16 10:00:00,BMFBOVESPA:ITUB4,8.09467383
+93824,2013-05-17 10:00:00,BMFBOVESPA:ITUB4,8.20642027
+93825,2013-05-20 10:00:00,BMFBOVESPA:ITUB4,8.2762619
+93826,2013-05-21 10:00:00,BMFBOVESPA:ITUB4,8.4073414
+93827,2013-05-22 10:00:00,BMFBOVESPA:ITUB4,8.51745751
+93828,2013-05-23 10:00:00,BMFBOVESPA:ITUB4,8.44575384
+93829,2013-05-24 10:00:00,BMFBOVESPA:ITUB4,8.42014555
+93830,2013-05-27 10:00:00,BMFBOVESPA:ITUB4,8.38429333
+93831,2013-05-28 10:00:00,BMFBOVESPA:ITUB4,8.41246185
+93832,2013-05-29 10:00:00,BMFBOVESPA:ITUB4,8.20759248
+93833,2013-05-31 10:00:00,BMFBOVESPA:ITUB4,8.29722378
+93834,2013-06-03 10:00:00,BMFBOVESPA:ITUB4,8.22932901
+93835,2013-06-04 10:00:00,BMFBOVESPA:ITUB4,8.27032136
+93836,2013-06-05 10:00:00,BMFBOVESPA:ITUB4,7.98337112
+93837,2013-06-06 10:00:00,BMFBOVESPA:ITUB4,8.05767137
+93838,2013-06-07 10:00:00,BMFBOVESPA:ITUB4,8.0064298
+93839,2013-06-10 10:00:00,BMFBOVESPA:ITUB4,7.99105785
+93840,2013-06-11 10:00:00,BMFBOVESPA:ITUB4,7.72972803
+93841,2013-06-12 10:00:00,BMFBOVESPA:ITUB4,7.71179359
+93842,2013-06-13 10:00:00,BMFBOVESPA:ITUB4,7.69129665
+93843,2013-06-14 10:00:00,BMFBOVESPA:ITUB4,7.52732498
+93844,2013-06-17 10:00:00,BMFBOVESPA:ITUB4,7.56831809
+93845,2013-06-18 10:00:00,BMFBOVESPA:ITUB4,7.52220151
+93846,2013-06-19 10:00:00,BMFBOVESPA:ITUB4,7.42996683
+93847,2013-06-20 10:00:00,BMFBOVESPA:ITUB4,7.51451477
+93848,2013-06-21 10:00:00,BMFBOVESPA:ITUB4,7.31723597
+93849,2013-06-24 10:00:00,BMFBOVESPA:ITUB4,7.07127884
+93850,2013-06-25 10:00:00,BMFBOVESPA:ITUB4,7.09946174
+93851,2013-06-26 10:00:00,BMFBOVESPA:ITUB4,7.13533061
+93852,2013-06-27 10:00:00,BMFBOVESPA:ITUB4,7.27880536
+93853,2013-06-28 10:00:00,BMFBOVESPA:ITUB4,7.37104004
+93854,2013-07-01 10:00:00,BMFBOVESPA:ITUB4,7.30567066
+93855,2013-07-02 10:00:00,BMFBOVESPA:ITUB4,6.9903732
+93856,2013-07-03 10:00:00,BMFBOVESPA:ITUB4,6.91090784
+93857,2013-07-04 10:00:00,BMFBOVESPA:ITUB4,6.99806296
+93858,2013-07-05 10:00:00,BMFBOVESPA:ITUB4,6.86989352
+93859,2013-07-08 10:00:00,BMFBOVESPA:ITUB4,6.86989352
+93860,2013-07-10 10:00:00,BMFBOVESPA:ITUB4,6.91859835
+93861,2013-07-11 10:00:00,BMFBOVESPA:ITUB4,7.09034535
+93862,2013-07-12 10:00:00,BMFBOVESPA:ITUB4,7.0185705
+93863,2013-07-15 10:00:00,BMFBOVESPA:ITUB4,7.14673993
+93864,2013-07-16 10:00:00,BMFBOVESPA:ITUB4,7.18775424
+93865,2013-07-17 10:00:00,BMFBOVESPA:ITUB4,7.28003663
+93866,2013-07-18 10:00:00,BMFBOVESPA:ITUB4,7.29029039
+93867,2013-07-19 10:00:00,BMFBOVESPA:ITUB4,7.2620931
+93868,2013-07-22 10:00:00,BMFBOVESPA:ITUB4,7.41333256
+93869,2013-07-23 10:00:00,BMFBOVESPA:ITUB4,7.51330471
+93870,2013-07-24 10:00:00,BMFBOVESPA:ITUB4,7.42358634
+93871,2013-07-25 10:00:00,BMFBOVESPA:ITUB4,7.4338401
+93872,2013-07-26 10:00:00,BMFBOVESPA:ITUB4,7.4338401
+93873,2013-07-29 10:00:00,BMFBOVESPA:ITUB4,7.43127685
+93874,2013-07-30 10:00:00,BMFBOVESPA:ITUB4,7.49023469
+93875,2013-07-31 10:00:00,BMFBOVESPA:ITUB4,7.46972715
+93876,2013-08-01 10:00:00,BMFBOVESPA:ITUB4,7.71209497
+93877,2013-08-02 10:00:00,BMFBOVESPA:ITUB4,7.66849468
+93878,2013-08-05 10:00:00,BMFBOVESPA:ITUB4,7.54795292
+93879,2013-08-06 10:00:00,BMFBOVESPA:ITUB4,7.37355256
+93880,2013-08-07 10:00:00,BMFBOVESPA:ITUB4,7.35993287
+93881,2013-08-08 10:00:00,BMFBOVESPA:ITUB4,7.57228829
+93882,2013-08-09 10:00:00,BMFBOVESPA:ITUB4,7.60854412
+93883,2013-08-12 10:00:00,BMFBOVESPA:ITUB4,7.81313103
+93884,2013-08-13 10:00:00,BMFBOVESPA:ITUB4,7.86233563
+93885,2013-08-14 10:00:00,BMFBOVESPA:ITUB4,7.78464372
+93886,2013-08-15 10:00:00,BMFBOVESPA:ITUB4,7.71990134
+93887,2013-08-16 10:00:00,BMFBOVESPA:ITUB4,7.56193002
+93888,2013-08-19 10:00:00,BMFBOVESPA:ITUB4,7.49459789
+93889,2013-08-20 10:00:00,BMFBOVESPA:ITUB4,7.41431622
+93890,2013-08-21 10:00:00,BMFBOVESPA:ITUB4,7.35993287
+93891,2013-08-22 10:00:00,BMFBOVESPA:ITUB4,7.36511237
+93892,2013-08-23 10:00:00,BMFBOVESPA:ITUB4,7.61631338
+93893,2013-08-26 10:00:00,BMFBOVESPA:ITUB4,7.48682863
+93894,2013-08-27 10:00:00,BMFBOVESPA:ITUB4,7.27706295
+93895,2013-08-28 10:00:00,BMFBOVESPA:ITUB4,7.30295976
+93896,2013-08-29 10:00:00,BMFBOVESPA:ITUB4,7.36770213
+93897,2013-08-30 10:00:00,BMFBOVESPA:ITUB4,7.51013567
+93898,2013-09-02 10:00:00,BMFBOVESPA:ITUB4,7.59175159
+93899,2013-09-03 10:00:00,BMFBOVESPA:ITUB4,7.51661157
+93900,2013-09-04 10:00:00,BMFBOVESPA:ITUB4,7.53474895
+93901,2013-09-05 10:00:00,BMFBOVESPA:ITUB4,7.61507076
+93902,2013-09-06 10:00:00,BMFBOVESPA:ITUB4,7.77053334
+93903,2013-09-09 10:00:00,BMFBOVESPA:ITUB4,7.9881811
+93904,2013-09-10 10:00:00,BMFBOVESPA:ITUB4,8.04518375
+93905,2013-09-11 10:00:00,BMFBOVESPA:ITUB4,8.00631848
+93906,2013-09-12 10:00:00,BMFBOVESPA:ITUB4,7.9881811
+93907,2013-09-13 10:00:00,BMFBOVESPA:ITUB4,8.10477842
+93908,2013-09-16 10:00:00,BMFBOVESPA:ITUB4,8.05554807
+93909,2013-09-17 10:00:00,BMFBOVESPA:ITUB4,8.18510022
+93910,2013-09-18 10:00:00,BMFBOVESPA:ITUB4,8.42088537
+93911,2013-09-19 10:00:00,BMFBOVESPA:ITUB4,8.36906375
+93912,2013-09-20 10:00:00,BMFBOVESPA:ITUB4,8.13327936
+93913,2013-09-23 10:00:00,BMFBOVESPA:ITUB4,8.19805506
+93914,2013-09-24 10:00:00,BMFBOVESPA:ITUB4,8.15659852
+93915,2013-09-25 10:00:00,BMFBOVESPA:ITUB4,8.16437233
+93916,2013-09-26 10:00:00,BMFBOVESPA:ITUB4,8.16178106
+93917,2013-09-27 10:00:00,BMFBOVESPA:ITUB4,8.34833586
+93918,2013-09-30 10:00:00,BMFBOVESPA:ITUB4,8.15141674
+93919,2013-10-01 10:00:00,BMFBOVESPA:ITUB4,8.23048305
+93920,2013-10-02 10:00:00,BMFBOVESPA:ITUB4,8.19678366
+93921,2013-10-03 10:00:00,BMFBOVESPA:ITUB4,8.21752215
+93922,2013-10-04 10:00:00,BMFBOVESPA:ITUB4,8.24344394
+93923,2013-10-07 10:00:00,BMFBOVESPA:ITUB4,8.19419163
+93924,2013-10-08 10:00:00,BMFBOVESPA:ITUB4,8.1656763
+93925,2013-10-09 10:00:00,BMFBOVESPA:ITUB4,8.25381357
+93926,2013-10-10 10:00:00,BMFBOVESPA:ITUB4,8.39898149
+93927,2013-10-11 10:00:00,BMFBOVESPA:ITUB4,8.31862031
+93928,2013-10-14 10:00:00,BMFBOVESPA:ITUB4,8.37824299
+93929,2013-10-15 10:00:00,BMFBOVESPA:ITUB4,8.41194238
+93930,2013-10-16 10:00:00,BMFBOVESPA:ITUB4,8.50785648
+93931,2013-10-17 10:00:00,BMFBOVESPA:ITUB4,8.58044007
+93932,2013-10-18 10:00:00,BMFBOVESPA:ITUB4,8.79300676
+93933,2013-10-21 09:00:00,BMFBOVESPA:ITUB4,8.7126471
+93934,2013-10-22 09:00:00,BMFBOVESPA:ITUB4,8.75930814
+93935,2013-10-23 09:00:00,BMFBOVESPA:ITUB4,8.64006352
+93936,2013-10-24 09:00:00,BMFBOVESPA:ITUB4,8.59858577
+93937,2013-10-25 09:00:00,BMFBOVESPA:ITUB4,8.58562488
+93938,2013-10-28 09:00:00,BMFBOVESPA:ITUB4,8.65561644
+93939,2013-10-29 09:00:00,BMFBOVESPA:ITUB4,8.97187484
+93940,2013-10-30 09:00:00,BMFBOVESPA:ITUB4,8.94076747
+93941,2013-10-31 09:00:00,BMFBOVESPA:ITUB4,8.96928129
+93942,2013-11-01 09:00:00,BMFBOVESPA:ITUB4,8.8824071
+93943,2013-11-04 09:00:00,BMFBOVESPA:ITUB4,8.94983541
+93944,2013-11-05 09:00:00,BMFBOVESPA:ITUB4,8.80201185
+93945,2013-11-06 09:00:00,BMFBOVESPA:ITUB4,8.69568193
+93946,2013-11-07 09:00:00,BMFBOVESPA:ITUB4,8.56601164
+93947,2013-11-08 09:00:00,BMFBOVESPA:ITUB4,8.34038638
+93948,2013-11-11 09:00:00,BMFBOVESPA:ITUB4,8.37669369
+93949,2013-11-12 09:00:00,BMFBOVESPA:ITUB4,8.36372673
+93950,2013-11-13 09:00:00,BMFBOVESPA:ITUB4,8.53229863
+93951,2013-11-14 09:00:00,BMFBOVESPA:ITUB4,8.71383596
+93952,2013-11-18 09:00:00,BMFBOVESPA:ITUB4,8.83313283
+93953,2013-11-19 09:00:00,BMFBOVESPA:ITUB4,8.59713339
+93954,2013-11-21 09:00:00,BMFBOVESPA:ITUB4,8.50895751
+93955,2013-11-22 09:00:00,BMFBOVESPA:ITUB4,8.38188077
+93956,2013-11-25 09:00:00,BMFBOVESPA:ITUB4,8.25739681
+93957,2013-11-26 09:00:00,BMFBOVESPA:ITUB4,8.29889122
+93958,2013-11-27 09:00:00,BMFBOVESPA:ITUB4,8.51933017
+93959,2013-11-28 09:00:00,BMFBOVESPA:ITUB4,8.44152844
+93960,2013-11-29 09:00:00,BMFBOVESPA:ITUB4,8.54785837
+93961,2013-12-02 09:00:00,BMFBOVESPA:ITUB4,8.35975048
+93962,2013-12-03 09:00:00,BMFBOVESPA:ITUB4,8.17293973
+93963,2013-12-04 09:00:00,BMFBOVESPA:ITUB4,8.09510319
+93964,2013-12-05 09:00:00,BMFBOVESPA:ITUB4,8.0691564
+93965,2013-12-06 09:00:00,BMFBOVESPA:ITUB4,8.15477812
+93966,2013-12-09 09:00:00,BMFBOVESPA:ITUB4,8.22483177
+93967,2013-12-10 09:00:00,BMFBOVESPA:ITUB4,8.18072414
+93968,2013-12-11 09:00:00,BMFBOVESPA:ITUB4,7.96277878
+93969,2013-12-12 09:00:00,BMFBOVESPA:ITUB4,8.03023813
+93970,2013-12-13 09:00:00,BMFBOVESPA:ITUB4,8.03023813
+93971,2013-12-16 09:00:00,BMFBOVESPA:ITUB4,8.08731877
+93972,2013-12-17 09:00:00,BMFBOVESPA:ITUB4,8.09769672
+93973,2013-12-18 09:00:00,BMFBOVESPA:ITUB4,8.14699447
+93974,2013-12-19 09:00:00,BMFBOVESPA:ITUB4,8.32861434
+93975,2013-12-20 09:00:00,BMFBOVESPA:ITUB4,8.18591275
+93976,2013-12-23 09:00:00,BMFBOVESPA:ITUB4,8.21818776
+93977,2013-12-26 09:00:00,BMFBOVESPA:ITUB4,8.2756402
+93978,2013-12-27 09:00:00,BMFBOVESPA:ITUB4,8.25213704
+93979,2013-12-30 09:00:00,BMFBOVESPA:ITUB4,8.18685096
+93980,2014-01-02 09:00:00,BMFBOVESPA:ITUB4,8.23518171
+93981,2014-01-03 09:00:00,BMFBOVESPA:ITUB4,8.18031524
+93982,2014-01-06 09:00:00,BMFBOVESPA:ITUB4,8.23256923
+93983,2014-01-07 09:00:00,BMFBOVESPA:ITUB4,8.16986459
+93984,2014-01-08 09:00:00,BMFBOVESPA:ITUB4,8.29788636
+93985,2014-01-09 09:00:00,BMFBOVESPA:ITUB4,8.03923033
+93986,2014-01-10 09:00:00,BMFBOVESPA:ITUB4,8.07842046
+93987,2014-01-13 09:00:00,BMFBOVESPA:ITUB4,8.04184357
+93988,2014-01-14 09:00:00,BMFBOVESPA:ITUB4,8.16202641
+93989,2014-01-15 09:00:00,BMFBOVESPA:ITUB4,8.16463964
+93990,2014-01-16 09:00:00,BMFBOVESPA:ITUB4,7.99481527
+93991,2014-01-17 09:00:00,BMFBOVESPA:ITUB4,7.83805403
+93992,2014-01-20 09:00:00,BMFBOVESPA:ITUB4,7.77534937
+93993,2014-01-21 09:00:00,BMFBOVESPA:ITUB4,7.88508232
+93994,2014-01-22 09:00:00,BMFBOVESPA:ITUB4,7.90337115
+93995,2014-01-23 09:00:00,BMFBOVESPA:ITUB4,7.7466099
+93996,2014-01-24 09:00:00,BMFBOVESPA:ITUB4,7.64471513
+93997,2014-01-27 09:00:00,BMFBOVESPA:ITUB4,7.7988639
+93998,2014-01-28 09:00:00,BMFBOVESPA:ITUB4,7.85372962
+93999,2014-01-29 09:00:00,BMFBOVESPA:ITUB4,7.70480655
+94000,2014-01-30 09:00:00,BMFBOVESPA:ITUB4,7.71264472
+94001,2014-01-31 09:00:00,BMFBOVESPA:ITUB4,7.91120932
+94002,2014-02-03 09:00:00,BMFBOVESPA:ITUB4,7.81579575
+94003,2014-02-04 09:00:00,BMFBOVESPA:ITUB4,8.19482241
+94004,2014-02-05 09:00:00,BMFBOVESPA:ITUB4,8.15561336
+94005,2014-02-06 09:00:00,BMFBOVESPA:ITUB4,8.32552178
+94006,2014-02-07 09:00:00,BMFBOVESPA:ITUB4,8.3202938
+94007,2014-02-10 09:00:00,BMFBOVESPA:ITUB4,8.30722386
+94008,2014-02-11 09:00:00,BMFBOVESPA:ITUB4,8.32290779
+94009,2014-02-12 09:00:00,BMFBOVESPA:ITUB4,8.23403222
+94010,2014-02-13 09:00:00,BMFBOVESPA:ITUB4,8.19743716
+94011,2014-02-14 09:00:00,BMFBOVESPA:ITUB4,8.2601721
+94012,2014-02-17 10:00:00,BMFBOVESPA:ITUB4,8.15561336
+94013,2014-02-18 10:00:00,BMFBOVESPA:ITUB4,8.13208747
+94014,2014-02-19 10:00:00,BMFBOVESPA:ITUB4,8.26864257
+94015,2014-02-20 10:00:00,BMFBOVESPA:ITUB4,8.25800791
+94016,2014-02-21 10:00:00,BMFBOVESPA:ITUB4,8.26864257
+94017,2014-02-24 10:00:00,BMFBOVESPA:ITUB4,8.31384137
+94018,2014-02-25 10:00:00,BMFBOVESPA:ITUB4,8.25800791
+94019,2014-02-26 10:00:00,BMFBOVESPA:ITUB4,8.22610318
+94020,2014-02-27 10:00:00,BMFBOVESPA:ITUB4,8.35638076
+94021,2014-02-28 10:00:00,BMFBOVESPA:ITUB4,8.30320596
+94022,2014-03-05 10:00:00,BMFBOVESPA:ITUB4,8.17419371
+94023,2014-03-06 10:00:00,BMFBOVESPA:ITUB4,8.40029378
+94024,2014-03-07 10:00:00,BMFBOVESPA:ITUB4,8.23271387
+94025,2014-03-10 10:00:00,BMFBOVESPA:ITUB4,8.12631277
+94026,2014-03-11 10:00:00,BMFBOVESPA:ITUB4,8.21409338
+94027,2014-03-12 10:00:00,BMFBOVESPA:ITUB4,8.11301339
+94028,2014-03-13 10:00:00,BMFBOVESPA:ITUB4,8.00395287
+94029,2014-03-14 10:00:00,BMFBOVESPA:ITUB4,7.79115295
+94030,2014-03-17 10:00:00,BMFBOVESPA:ITUB4,7.95341326
+94031,2014-03-18 10:00:00,BMFBOVESPA:ITUB4,8.10237343
+94032,2014-03-19 10:00:00,BMFBOVESPA:ITUB4,8.13961366
+94033,2014-03-20 10:00:00,BMFBOVESPA:ITUB4,8.30985375
+94034,2014-03-21 10:00:00,BMFBOVESPA:ITUB4,8.34177363
+94035,2014-03-24 10:00:00,BMFBOVESPA:ITUB4,8.58383401
+94036,2014-03-25 10:00:00,BMFBOVESPA:ITUB4,8.63171421
+94037,2014-03-26 10:00:00,BMFBOVESPA:ITUB4,8.70619467
+94038,2014-03-27 10:00:00,BMFBOVESPA:ITUB4,8.8950545
+94039,2014-03-28 10:00:00,BMFBOVESPA:ITUB4,8.84185471
+94040,2014-03-31 10:00:00,BMFBOVESPA:ITUB4,9.01741516
+94041,2014-04-01 10:00:00,BMFBOVESPA:ITUB4,9.08793224
+94042,2014-04-02 10:00:00,BMFBOVESPA:ITUB4,9.38066172
+94043,2014-04-03 10:00:00,BMFBOVESPA:ITUB4,9.2715535
+94044,2014-04-04 10:00:00,BMFBOVESPA:ITUB4,9.13849457
+94045,2014-04-07 10:00:00,BMFBOVESPA:ITUB4,9.34606576
+94046,2014-04-08 10:00:00,BMFBOVESPA:ITUB4,9.21034666
+94047,2014-04-09 10:00:00,BMFBOVESPA:ITUB4,9.08793224
+94048,2014-04-10 10:00:00,BMFBOVESPA:ITUB4,9.18639521
+94049,2014-04-11 10:00:00,BMFBOVESPA:ITUB4,9.40461242
+94050,2014-04-14 10:00:00,BMFBOVESPA:ITUB4,9.28485893
+94051,2014-04-15 10:00:00,BMFBOVESPA:ITUB4,9.06131985
+94052,2014-04-16 10:00:00,BMFBOVESPA:ITUB4,9.22631304
+94053,2014-04-17 10:00:00,BMFBOVESPA:ITUB4,9.46049663
+94054,2014-04-22 10:00:00,BMFBOVESPA:ITUB4,9.52702608
+94055,2014-04-23 10:00:00,BMFBOVESPA:ITUB4,9.50839801
+94056,2014-04-24 10:00:00,BMFBOVESPA:ITUB4,9.71330903
+94057,2014-04-25 10:00:00,BMFBOVESPA:ITUB4,9.80645013
+94058,2014-04-28 10:00:00,BMFBOVESPA:ITUB4,9.78782206
+94059,2014-04-29 10:00:00,BMFBOVESPA:ITUB4,9.79314469
+94060,2014-04-30 10:00:00,BMFBOVESPA:ITUB4,9.79314469
+94061,2014-05-02 10:00:00,BMFBOVESPA:ITUB4,9.97018933
+94062,2014-05-05 10:00:00,BMFBOVESPA:ITUB4,10.07667902
+94063,2014-05-06 10:00:00,BMFBOVESPA:ITUB4,9.98350082
+94064,2014-05-07 10:00:00,BMFBOVESPA:ITUB4,10.05271924
+94065,2014-05-08 10:00:00,BMFBOVESPA:ITUB4,9.8983077
+94066,2014-05-09 10:00:00,BMFBOVESPA:ITUB4,9.81045289
+94067,2014-05-12 10:00:00,BMFBOVESPA:ITUB4,9.99947477
+94068,2014-05-13 10:00:00,BMFBOVESPA:ITUB4,9.93824295
+94069,2014-05-14 10:00:00,BMFBOVESPA:ITUB4,9.98083913
+94070,2014-05-15 10:00:00,BMFBOVESPA:ITUB4,9.90629429
+94071,2014-05-16 10:00:00,BMFBOVESPA:ITUB4,10.00479891
+94072,2014-05-19 10:00:00,BMFBOVESPA:ITUB4,9.94090464
+94073,2014-05-20 10:00:00,BMFBOVESPA:ITUB4,9.76519502
+94074,2014-05-21 10:00:00,BMFBOVESPA:ITUB4,9.55753825
+94075,2014-05-22 10:00:00,BMFBOVESPA:ITUB4,9.67467775
+94076,2014-05-23 10:00:00,BMFBOVESPA:ITUB4,9.52825357
+94077,2014-05-26 10:00:00,BMFBOVESPA:ITUB4,9.49896813
+94078,2014-05-27 10:00:00,BMFBOVESPA:ITUB4,9.50429303
+94079,2014-05-28 10:00:00,BMFBOVESPA:ITUB4,9.67733944
+94080,2014-05-29 10:00:00,BMFBOVESPA:ITUB4,9.53091526
+94081,2014-05-30 10:00:00,BMFBOVESPA:ITUB4,9.29131212
+94082,2014-06-02 10:00:00,BMFBOVESPA:ITUB4,9.32726884
+94083,2014-06-03 10:00:00,BMFBOVESPA:ITUB4,9.38320074
+94084,2014-06-04 10:00:00,BMFBOVESPA:ITUB4,9.27666485
+94085,2014-06-05 10:00:00,BMFBOVESPA:ITUB4,9.20741539
+94086,2014-06-06 10:00:00,BMFBOVESPA:ITUB4,9.56272382
+94087,2014-06-09 10:00:00,BMFBOVESPA:ITUB4,9.92308379
+94088,2014-06-10 10:00:00,BMFBOVESPA:ITUB4,9.89671599
+94089,2014-06-11 10:00:00,BMFBOVESPA:ITUB4,10.10179966
+94090,2014-06-13 10:00:00,BMFBOVESPA:ITUB4,10.04613429
+94091,2014-06-16 10:00:00,BMFBOVESPA:ITUB4,9.97874991
+94092,2014-06-17 10:00:00,BMFBOVESPA:ITUB4,9.84691089
+94093,2014-06-18 10:00:00,BMFBOVESPA:ITUB4,9.98167966
+94094,2014-06-20 10:00:00,BMFBOVESPA:ITUB4,9.83519187
+94095,2014-06-23 10:00:00,BMFBOVESPA:ITUB4,9.76194797
+94096,2014-06-24 10:00:00,BMFBOVESPA:ITUB4,9.77952652
+94097,2014-06-25 10:00:00,BMFBOVESPA:ITUB4,9.46897239
+94098,2014-06-26 10:00:00,BMFBOVESPA:ITUB4,9.43674432
+94099,2014-06-27 10:00:00,BMFBOVESPA:ITUB4,9.40744752
+94100,2014-06-30 10:00:00,BMFBOVESPA:ITUB4,9.36643018
+94101,2014-07-01 10:00:00,BMFBOVESPA:ITUB4,9.40306841
+94102,2014-07-02 10:00:00,BMFBOVESPA:ITUB4,9.25064916
+94103,2014-07-03 10:00:00,BMFBOVESPA:ITUB4,9.31806536
+94104,2014-07-04 10:00:00,BMFBOVESPA:ITUB4,9.31220282
+94105,2014-07-07 10:00:00,BMFBOVESPA:ITUB4,9.35030782
+94106,2014-07-08 10:00:00,BMFBOVESPA:ITUB4,9.30047849
+94107,2014-07-10 10:00:00,BMFBOVESPA:ITUB4,9.73135478
+94108,2014-07-11 10:00:00,BMFBOVESPA:ITUB4,9.72256097
+94109,2014-07-14 10:00:00,BMFBOVESPA:ITUB4,9.94532692
+94110,2014-07-15 10:00:00,BMFBOVESPA:ITUB4,10.06550369
+94111,2014-07-16 10:00:00,BMFBOVESPA:ITUB4,9.80463351
+94112,2014-07-17 10:00:00,BMFBOVESPA:ITUB4,9.81928835
+94113,2014-07-18 10:00:00,BMFBOVESPA:ITUB4,10.29999396
+94114,2014-07-21 10:00:00,BMFBOVESPA:ITUB4,10.38792753
+94115,2014-07-22 10:00:00,BMFBOVESPA:ITUB4,10.36741015
+94116,2014-07-23 10:00:00,BMFBOVESPA:ITUB4,10.37034142
+94117,2014-07-24 10:00:00,BMFBOVESPA:ITUB4,10.52276066
+94118,2014-07-25 10:00:00,BMFBOVESPA:ITUB4,10.47879312
+94119,2014-07-28 10:00:00,BMFBOVESPA:ITUB4,10.40844566
+94120,2014-07-29 10:00:00,BMFBOVESPA:ITUB4,10.45534371
+94121,2014-07-30 10:00:00,BMFBOVESPA:ITUB4,10.50517304
+94122,2014-07-31 10:00:00,BMFBOVESPA:ITUB4,10.28826888
+94123,2014-08-01 10:00:00,BMFBOVESPA:ITUB4,10.24867894
+94124,2014-08-04 10:00:00,BMFBOVESPA:ITUB4,10.4011633
+94125,2014-08-05 10:00:00,BMFBOVESPA:ITUB4,10.54191729
+94126,2014-08-06 10:00:00,BMFBOVESPA:ITUB4,10.49793081
+94127,2014-08-07 10:00:00,BMFBOVESPA:ITUB4,10.40409533
+94128,2014-08-08 10:00:00,BMFBOVESPA:ITUB4,10.26334059
+94129,2014-08-11 10:00:00,BMFBOVESPA:ITUB4,10.45101307
+94130,2014-08-12 10:00:00,BMFBOVESPA:ITUB4,10.42168977
+94131,2014-08-13 10:00:00,BMFBOVESPA:ITUB4,10.24281413
+94132,2014-08-14 10:00:00,BMFBOVESPA:ITUB4,10.42797409
+94133,2014-08-15 10:00:00,BMFBOVESPA:ITUB4,10.58189266
+94134,2014-08-18 10:00:00,BMFBOVESPA:ITUB4,10.73581123
+94135,2014-08-19 10:00:00,BMFBOVESPA:ITUB4,11.10284702
+94136,2014-08-20 10:00:00,BMFBOVESPA:ITUB4,11.15612632
+94137,2014-08-21 10:00:00,BMFBOVESPA:ITUB4,11.22124581
+94138,2014-08-22 10:00:00,BMFBOVESPA:ITUB4,11.09396764
+94139,2014-08-25 10:00:00,BMFBOVESPA:ITUB4,11.36924504
+94140,2014-08-26 10:00:00,BMFBOVESPA:ITUB4,11.44620319
+94141,2014-08-27 10:00:00,BMFBOVESPA:ITUB4,11.79252018
+94142,2014-08-28 10:00:00,BMFBOVESPA:ITUB4,11.68004148
+94143,2014-08-29 10:00:00,BMFBOVESPA:ITUB4,11.94643875
+94144,2014-09-01 10:00:00,BMFBOVESPA:ITUB4,11.99233952
+94145,2014-09-02 10:00:00,BMFBOVESPA:ITUB4,12.21145936
+94146,2014-09-03 10:00:00,BMFBOVESPA:ITUB4,12.17000358
+94147,2014-09-04 10:00:00,BMFBOVESPA:ITUB4,11.92127344
+94148,2014-09-05 10:00:00,BMFBOVESPA:ITUB4,12.01010661
+94149,2014-09-08 10:00:00,BMFBOVESPA:ITUB4,11.6991928
+94150,2014-09-09 10:00:00,BMFBOVESPA:ITUB4,11.5185687
+94151,2014-09-10 10:00:00,BMFBOVESPA:ITUB4,11.39420287
+94152,2014-09-11 10:00:00,BMFBOVESPA:ITUB4,11.37643578
+94153,2014-09-12 10:00:00,BMFBOVESPA:ITUB4,10.96780943
+94154,2014-09-15 10:00:00,BMFBOVESPA:ITUB4,11.24614986
+94155,2014-09-16 10:00:00,BMFBOVESPA:ITUB4,11.53633427
+94156,2014-09-17 10:00:00,BMFBOVESPA:ITUB4,11.58667321
+94157,2014-09-18 10:00:00,BMFBOVESPA:ITUB4,11.45046266
+94158,2014-09-19 10:00:00,BMFBOVESPA:ITUB4,11.17804459
+94159,2014-09-22 10:00:00,BMFBOVESPA:ITUB4,11.02703078
+94160,2014-09-23 10:00:00,BMFBOVESPA:ITUB4,10.97373104
+94161,2014-09-24 10:00:00,BMFBOVESPA:ITUB4,11.05960112
+94162,2014-09-25 10:00:00,BMFBOVESPA:ITUB4,10.71315693
+94163,2014-09-26 10:00:00,BMFBOVESPA:ITUB4,11.16323982
+94164,2014-09-29 10:00:00,BMFBOVESPA:ITUB4,10.38151675
+94165,2014-09-30 10:00:00,BMFBOVESPA:ITUB4,10.02914867
+94166,2014-10-01 10:00:00,BMFBOVESPA:ITUB4,9.76401675
+94167,2014-10-02 10:00:00,BMFBOVESPA:ITUB4,10.08987996
+94168,2014-10-03 10:00:00,BMFBOVESPA:ITUB4,10.32687063
+94169,2014-10-06 10:00:00,BMFBOVESPA:ITUB4,10.88083604
+94170,2014-10-07 10:00:00,BMFBOVESPA:ITUB4,10.8986107
+94171,2014-10-08 10:00:00,BMFBOVESPA:ITUB4,10.7564157
+94172,2014-10-09 10:00:00,BMFBOVESPA:ITUB4,10.89268531
+94173,2014-10-10 10:00:00,BMFBOVESPA:ITUB4,10.46610256
+94174,2014-10-13 10:00:00,BMFBOVESPA:ITUB4,11.25705864
+94175,2014-10-14 10:00:00,BMFBOVESPA:ITUB4,11.36074126
+94176,2014-10-15 10:00:00,BMFBOVESPA:ITUB4,10.85121212
+94177,2014-10-16 10:00:00,BMFBOVESPA:ITUB4,10.56386054
+94178,2014-10-17 10:00:00,BMFBOVESPA:ITUB4,10.87194909
+94179,2014-10-20 09:00:00,BMFBOVESPA:ITUB4,10.60533374
+94180,2014-10-21 09:00:00,BMFBOVESPA:ITUB4,10.02766903
+94181,2014-10-22 09:00:00,BMFBOVESPA:ITUB4,10.00693205
+94182,2014-10-23 09:00:00,BMFBOVESPA:ITUB4,9.5536877
+94183,2014-10-24 09:00:00,BMFBOVESPA:ITUB4,9.82030305
+94184,2014-10-27 09:00:00,BMFBOVESPA:ITUB4,9.47962826
+94185,2014-10-28 09:00:00,BMFBOVESPA:ITUB4,10.04248213
+94186,2014-10-29 09:00:00,BMFBOVESPA:ITUB4,9.75216673
+94187,2014-10-30 09:00:00,BMFBOVESPA:ITUB4,10.540162
+94188,2014-10-31 09:00:00,BMFBOVESPA:ITUB4,10.88676068
+94189,2014-11-03 09:00:00,BMFBOVESPA:ITUB4,10.84674971
+94190,2014-11-04 09:00:00,BMFBOVESPA:ITUB4,11.05420126
+94191,2014-11-05 09:00:00,BMFBOVESPA:ITUB4,10.93269401
+94192,2014-11-06 09:00:00,BMFBOVESPA:ITUB4,10.53557239
+94193,2014-11-07 09:00:00,BMFBOVESPA:ITUB4,10.71338941
+94194,2014-11-10 09:00:00,BMFBOVESPA:ITUB4,10.6837526
+94195,2014-11-11 09:00:00,BMFBOVESPA:ITUB4,10.67782494
+94196,2014-11-12 09:00:00,BMFBOVESPA:ITUB4,10.75784234
+94197,2014-11-13 09:00:00,BMFBOVESPA:ITUB4,10.41110206
+94198,2014-11-14 09:00:00,BMFBOVESPA:ITUB4,10.46148265
+94199,2014-11-17 09:00:00,BMFBOVESPA:ITUB4,10.38442985
+94200,2014-11-18 09:00:00,BMFBOVESPA:ITUB4,10.68671643
+94201,2014-11-19 09:00:00,BMFBOVESPA:ITUB4,11.11643642
+94202,2014-11-21 09:00:00,BMFBOVESPA:ITUB4,11.84844451
+94203,2014-11-24 09:00:00,BMFBOVESPA:ITUB4,11.60246694
+94204,2014-11-25 09:00:00,BMFBOVESPA:ITUB4,11.7506464
+94205,2014-11-26 09:00:00,BMFBOVESPA:ITUB4,11.65284754
+94206,2014-11-27 09:00:00,BMFBOVESPA:ITUB4,11.48095969
+94207,2014-11-28 09:00:00,BMFBOVESPA:ITUB4,11.43946831
+94208,2014-12-01 09:00:00,BMFBOVESPA:ITUB4,10.96363174
+94209,2014-12-02 09:00:00,BMFBOVESPA:ITUB4,10.79760492
+94210,2014-12-03 09:00:00,BMFBOVESPA:ITUB4,10.93694893
+94211,2014-12-04 09:00:00,BMFBOVESPA:ITUB4,10.77388822
+94212,2014-12-05 09:00:00,BMFBOVESPA:ITUB4,10.97845545
+94213,2014-12-08 09:00:00,BMFBOVESPA:ITUB4,10.56932099
+94214,2014-12-09 09:00:00,BMFBOVESPA:ITUB4,10.61082751
+94215,2014-12-10 09:00:00,BMFBOVESPA:ITUB4,10.45073062
+94216,2014-12-11 09:00:00,BMFBOVESPA:ITUB4,10.56932099
+94217,2014-12-12 09:00:00,BMFBOVESPA:ITUB4,10.00601882
+94218,2014-12-15 09:00:00,BMFBOVESPA:ITUB4,9.79255632
+94219,2014-12-16 09:00:00,BMFBOVESPA:ITUB4,9.74512062
+94220,2014-12-17 09:00:00,BMFBOVESPA:ITUB4,10.23726887
+94221,2014-12-18 09:00:00,BMFBOVESPA:ITUB4,10.16018577
+94222,2014-12-19 09:00:00,BMFBOVESPA:ITUB4,10.31731656
+94223,2014-12-22 09:00:00,BMFBOVESPA:ITUB4,10.38847123
+94224,2014-12-23 09:00:00,BMFBOVESPA:ITUB4,10.43590692
+94225,2014-12-26 09:00:00,BMFBOVESPA:ITUB4,10.2876699
+94226,2014-12-29 09:00:00,BMFBOVESPA:ITUB4,10.31731656
+94227,2014-12-30 09:00:00,BMFBOVESPA:ITUB4,10.25802175
+94228,2015-01-02 09:00:00,BMFBOVESPA:ITUB4,10.03409193
+94229,2015-01-05 09:00:00,BMFBOVESPA:ITUB4,10.08451417
+94230,2015-01-06 09:00:00,BMFBOVESPA:ITUB4,10.2476453
+94231,2015-01-07 09:00:00,BMFBOVESPA:ITUB4,10.61839989
+94232,2015-01-08 09:00:00,BMFBOVESPA:ITUB4,10.78449788
+94233,2015-01-09 09:00:00,BMFBOVESPA:ITUB4,10.31289883
+94234,2015-01-12 09:00:00,BMFBOVESPA:ITUB4,10.06375145
+94235,2015-01-13 09:00:00,BMFBOVESPA:ITUB4,10.05188703
+94236,2015-01-14 09:00:00,BMFBOVESPA:ITUB4,10.1201059
+94237,2015-01-15 09:00:00,BMFBOVESPA:ITUB4,10.03112507
+94238,2015-01-16 09:00:00,BMFBOVESPA:ITUB4,10.18535941
+94239,2015-01-19 09:00:00,BMFBOVESPA:ITUB4,9.81757018
+94240,2015-01-20 09:00:00,BMFBOVESPA:ITUB4,9.85019731
+94241,2015-01-21 09:00:00,BMFBOVESPA:ITUB4,10.14086862
+94242,2015-01-22 09:00:00,BMFBOVESPA:ITUB4,10.19129162
+94243,2015-01-23 09:00:00,BMFBOVESPA:ITUB4,10.09341172
+94244,2015-01-26 09:00:00,BMFBOVESPA:ITUB4,10.21205358
+94245,2015-01-27 09:00:00,BMFBOVESPA:ITUB4,10.173495
+94246,2015-01-28 09:00:00,BMFBOVESPA:ITUB4,9.96587231
+94247,2015-01-29 09:00:00,BMFBOVESPA:ITUB4,9.89765345
+94248,2015-01-30 09:00:00,BMFBOVESPA:ITUB4,9.75825113
+94249,2015-02-02 09:00:00,BMFBOVESPA:ITUB4,9.88733229
+94250,2015-02-03 09:00:00,BMFBOVESPA:ITUB4,10.16329954
+94251,2015-02-04 09:00:00,BMFBOVESPA:ITUB4,10.53718908
+94252,2015-02-05 09:00:00,BMFBOVESPA:ITUB4,10.44816812
+94253,2015-02-06 09:00:00,BMFBOVESPA:ITUB4,10.42442945
+94254,2015-02-09 09:00:00,BMFBOVESPA:ITUB4,10.48971099
+94255,2015-02-10 09:00:00,BMFBOVESPA:ITUB4,10.35618031
+94256,2015-02-11 09:00:00,BMFBOVESPA:ITUB4,10.17970057
+94257,2015-02-12 09:00:00,BMFBOVESPA:ITUB4,10.44726777
+94258,2015-02-13 09:00:00,BMFBOVESPA:ITUB4,10.79388765
+94259,2015-02-18 09:00:00,BMFBOVESPA:ITUB4,10.85773876
+94260,2015-02-19 09:00:00,BMFBOVESPA:ITUB4,10.8546992
+94261,2015-02-20 09:00:00,BMFBOVESPA:ITUB4,10.91246817
+94262,2015-02-23 10:00:00,BMFBOVESPA:ITUB4,11.0188882
+94263,2015-02-24 10:00:00,BMFBOVESPA:ITUB4,11.1344269
+94264,2015-02-25 10:00:00,BMFBOVESPA:ITUB4,11.16179198
+94265,2015-02-26 10:00:00,BMFBOVESPA:ITUB4,11.21652139
+94266,2015-02-27 10:00:00,BMFBOVESPA:ITUB4,11.09794087
+94267,2015-03-02 10:00:00,BMFBOVESPA:ITUB4,11.04775186
+94268,2015-03-03 10:00:00,BMFBOVESPA:ITUB4,11.13292151
+94269,2015-03-04 10:00:00,BMFBOVESPA:ITUB4,11.03558455
+94270,2015-03-05 10:00:00,BMFBOVESPA:ITUB4,10.9382476
+94271,2015-03-06 10:00:00,BMFBOVESPA:ITUB4,10.64623674
+94272,2015-03-09 10:00:00,BMFBOVESPA:ITUB4,10.36943501
+94273,2015-03-10 10:00:00,BMFBOVESPA:ITUB4,9.96183623
+94274,2015-03-11 10:00:00,BMFBOVESPA:ITUB4,10.2994745
+94275,2015-03-12 10:00:00,BMFBOVESPA:ITUB4,10.34205856
+94276,2015-03-13 10:00:00,BMFBOVESPA:ITUB4,10.29034902
+94277,2015-03-16 10:00:00,BMFBOVESPA:ITUB4,10.29034902
+94278,2015-03-17 10:00:00,BMFBOVESPA:ITUB4,10.58540095
+94279,2015-03-18 10:00:00,BMFBOVESPA:ITUB4,10.9047875
+94280,2015-03-19 10:00:00,BMFBOVESPA:ITUB4,10.83786957
+94281,2015-03-20 10:00:00,BMFBOVESPA:ITUB4,10.92912288
+94282,2015-03-23 10:00:00,BMFBOVESPA:ITUB4,10.85916236
+94283,2015-03-24 10:00:00,BMFBOVESPA:ITUB4,10.79224216
+94284,2015-03-25 10:00:00,BMFBOVESPA:ITUB4,10.78311744
+94285,2015-03-26 10:00:00,BMFBOVESPA:ITUB4,10.47893927
+94286,2015-03-27 10:00:00,BMFBOVESPA:ITUB4,10.29643116
+94287,2015-03-30 10:00:00,BMFBOVESPA:ITUB4,10.64319567
+94288,2015-03-31 10:00:00,BMFBOVESPA:ITUB4,10.74053262
+94289,2015-04-01 10:00:00,BMFBOVESPA:ITUB4,11.10722461
+94290,2015-04-02 10:00:00,BMFBOVESPA:ITUB4,11.21373173
+94291,2015-04-06 10:00:00,BMFBOVESPA:ITUB4,11.35067074
+94292,2015-04-07 10:00:00,BMFBOVESPA:ITUB4,11.35675667
+94293,2015-04-08 10:00:00,BMFBOVESPA:ITUB4,11.41153227
+94294,2015-04-09 10:00:00,BMFBOVESPA:ITUB4,11.18330209
+94295,2015-04-10 10:00:00,BMFBOVESPA:ITUB4,11.26546475
+94296,2015-04-13 10:00:00,BMFBOVESPA:ITUB4,11.17721541
+94297,2015-04-14 10:00:00,BMFBOVESPA:ITUB4,11.17721541
+94298,2015-04-15 10:00:00,BMFBOVESPA:ITUB4,11.33849813
+94299,2015-04-16 10:00:00,BMFBOVESPA:ITUB4,11.25329214
+94300,2015-04-17 10:00:00,BMFBOVESPA:ITUB4,11.1102672
+94301,2015-04-20 10:00:00,BMFBOVESPA:ITUB4,10.92464078
+94302,2015-04-22 10:00:00,BMFBOVESPA:ITUB4,11.22894843
+94303,2015-04-23 10:00:00,BMFBOVESPA:ITUB4,11.53325609
+94304,2015-04-24 10:00:00,BMFBOVESPA:ITUB4,11.9075538
+94305,2015-04-27 10:00:00,BMFBOVESPA:ITUB4,11.68540955
+94306,2015-04-28 10:00:00,BMFBOVESPA:ITUB4,11.80408927
+94307,2015-04-29 10:00:00,BMFBOVESPA:ITUB4,11.64280579
+94308,2015-04-30 10:00:00,BMFBOVESPA:ITUB4,11.7249692
+94309,2015-05-04 10:00:00,BMFBOVESPA:ITUB4,11.85739129
+94310,2015-05-05 10:00:00,BMFBOVESPA:ITUB4,11.74170872
+94311,2015-05-06 10:00:00,BMFBOVESPA:ITUB4,11.44641523
+94312,2015-05-07 10:00:00,BMFBOVESPA:ITUB4,11.49207974
+94313,2015-05-08 10:00:00,BMFBOVESPA:ITUB4,11.64429301
+94314,2015-05-11 10:00:00,BMFBOVESPA:ITUB4,11.5894962
+94315,2015-05-12 10:00:00,BMFBOVESPA:ITUB4,11.53774425
+94316,2015-05-13 10:00:00,BMFBOVESPA:ITUB4,11.45859238
+94317,2015-05-14 10:00:00,BMFBOVESPA:ITUB4,11.57123009
+94318,2015-05-15 10:00:00,BMFBOVESPA:ITUB4,11.78737323
+94319,2015-05-18 10:00:00,BMFBOVESPA:ITUB4,11.47381363
+94320,2015-05-19 10:00:00,BMFBOVESPA:ITUB4,11.31246806
+94321,2015-05-20 10:00:00,BMFBOVESPA:ITUB4,11.11154693
+94322,2015-05-21 10:00:00,BMFBOVESPA:ITUB4,10.97759977
+94323,2015-05-22 10:00:00,BMFBOVESPA:ITUB4,10.74623614
+94324,2015-05-25 10:00:00,BMFBOVESPA:ITUB4,10.78581169
+94325,2015-05-26 10:00:00,BMFBOVESPA:ITUB4,10.62751022
+94326,2015-05-27 10:00:00,BMFBOVESPA:ITUB4,10.84365185
+94327,2015-05-28 10:00:00,BMFBOVESPA:ITUB4,10.71579363
+94328,2015-05-29 10:00:00,BMFBOVESPA:ITUB4,10.45094341
+94329,2015-06-01 10:00:00,BMFBOVESPA:ITUB4,10.379373
+94330,2015-06-02 10:00:00,BMFBOVESPA:ITUB4,10.61083734
+94331,2015-06-03 10:00:00,BMFBOVESPA:ITUB4,10.34282489
+94332,2015-06-05 10:00:00,BMFBOVESPA:ITUB4,10.09613324
+94333,2015-06-08 10:00:00,BMFBOVESPA:ITUB4,10.05349314
+94334,2015-06-09 10:00:00,BMFBOVESPA:ITUB4,9.98953601
+94335,2015-06-10 10:00:00,BMFBOVESPA:ITUB4,10.28191263
+94336,2015-06-11 10:00:00,BMFBOVESPA:ITUB4,10.2179555
+94337,2015-06-12 10:00:00,BMFBOVESPA:ITUB4,10.11136054
+94338,2015-06-15 10:00:00,BMFBOVESPA:ITUB4,10.16313521
+94339,2015-06-16 10:00:00,BMFBOVESPA:ITUB4,10.52251456
+94340,2015-06-17 10:00:00,BMFBOVESPA:ITUB4,10.33673367
+94341,2015-06-18 10:00:00,BMFBOVESPA:ITUB4,10.59256291
+94342,2015-06-19 10:00:00,BMFBOVESPA:ITUB4,10.4737855
+94343,2015-06-22 10:00:00,BMFBOVESPA:ITUB4,10.5042424
+94344,2015-06-23 10:00:00,BMFBOVESPA:ITUB4,10.60779174
+94345,2015-06-24 10:00:00,BMFBOVESPA:ITUB4,10.6443391
+94346,2015-06-25 10:00:00,BMFBOVESPA:ITUB4,10.46160229
+94347,2015-06-26 10:00:00,BMFBOVESPA:ITUB4,10.55297145
+94348,2015-06-29 10:00:00,BMFBOVESPA:ITUB4,10.41896447
+94349,2015-06-30 10:00:00,BMFBOVESPA:ITUB4,10.42201083
+94350,2015-07-01 10:00:00,BMFBOVESPA:ITUB4,10.48142226
+94351,2015-07-02 10:00:00,BMFBOVESPA:ITUB4,10.62158105
+94352,2015-07-03 10:00:00,BMFBOVESPA:ITUB4,10.51493763
+94353,2015-07-06 10:00:00,BMFBOVESPA:ITUB4,10.33516921
+94354,2015-07-07 10:00:00,BMFBOVESPA:ITUB4,10.37477959
+94355,2015-07-08 10:00:00,BMFBOVESPA:ITUB4,10.25594918
+94356,2015-07-10 10:00:00,BMFBOVESPA:ITUB4,10.56673578
+94357,2015-07-13 10:00:00,BMFBOVESPA:ITUB4,10.6642378
+94358,2015-07-14 10:00:00,BMFBOVESPA:ITUB4,10.67156106
+94359,2015-07-15 10:00:00,BMFBOVESPA:ITUB4,10.48722195
+94360,2015-07-16 10:00:00,BMFBOVESPA:ITUB4,10.51738579
+94361,2015-07-17 10:00:00,BMFBOVESPA:ITUB4,10.45370581
+94362,2015-07-20 10:00:00,BMFBOVESPA:ITUB4,10.39002432
+94363,2015-07-21 10:00:00,BMFBOVESPA:ITUB4,10.30288283
+94364,2015-07-22 10:00:00,BMFBOVESPA:ITUB4,10.14200447
+94365,2015-07-23 10:00:00,BMFBOVESPA:ITUB4,9.71970012
+94366,2015-07-24 10:00:00,BMFBOVESPA:ITUB4,9.67612938
+94367,2015-07-27 10:00:00,BMFBOVESPA:ITUB4,9.65601939
+94368,2015-07-28 10:00:00,BMFBOVESPA:ITUB4,9.83365543
+94369,2015-07-29 10:00:00,BMFBOVESPA:ITUB4,9.9308523
+94370,2015-07-30 10:00:00,BMFBOVESPA:ITUB4,9.80684238
+94371,2015-07-31 10:00:00,BMFBOVESPA:ITUB4,10.08167529
+94372,2015-08-03 10:00:00,BMFBOVESPA:ITUB4,10.03305603
+94373,2015-08-04 10:00:00,BMFBOVESPA:ITUB4,9.79161886
+94374,2015-08-05 10:00:00,BMFBOVESPA:ITUB4,9.77485207
+94375,2015-08-06 10:00:00,BMFBOVESPA:ITUB4,9.73796623
+94376,2015-08-07 10:00:00,BMFBOVESPA:ITUB4,9.45293635
+94377,2015-08-10 10:00:00,BMFBOVESPA:ITUB4,9.57700761
+94378,2015-08-11 10:00:00,BMFBOVESPA:ITUB4,9.55688854
+94379,2015-08-12 10:00:00,BMFBOVESPA:ITUB4,9.28191781
+94380,2015-08-13 10:00:00,BMFBOVESPA:ITUB4,9.06662885
+94381,2015-08-14 10:00:00,BMFBOVESPA:ITUB4,9.05644096
+94382,2015-08-17 10:00:00,BMFBOVESPA:ITUB4,8.96135982
+94383,2015-08-18 10:00:00,BMFBOVESPA:ITUB4,9.11077283
+94384,2015-08-19 10:00:00,BMFBOVESPA:ITUB4,8.92400752
+94385,2015-08-20 10:00:00,BMFBOVESPA:ITUB4,8.94438177
+94386,2015-08-21 10:00:00,BMFBOVESPA:ITUB4,8.96475603
+94387,2015-08-24 10:00:00,BMFBOVESPA:ITUB4,8.7881771
+94388,2015-08-25 10:00:00,BMFBOVESPA:ITUB4,8.76440662
+94389,2015-08-26 10:00:00,BMFBOVESPA:ITUB4,9.29414343
+94390,2015-08-27 10:00:00,BMFBOVESPA:ITUB4,9.62353007
+94391,2015-08-28 10:00:00,BMFBOVESPA:ITUB4,9.3484753
+94392,2015-08-31 10:00:00,BMFBOVESPA:ITUB4,9.01569169
+94393,2015-09-01 10:00:00,BMFBOVESPA:ITUB4,8.80673626
+94394,2015-09-02 10:00:00,BMFBOVESPA:ITUB4,9.01399396
+94395,2015-09-03 10:00:00,BMFBOVESPA:ITUB4,9.3571578
+94396,2015-09-04 10:00:00,BMFBOVESPA:ITUB4,8.97661893
+94397,2015-09-08 10:00:00,BMFBOVESPA:ITUB4,9.07515081
+94398,2015-09-09 10:00:00,BMFBOVESPA:ITUB4,9.17708117
+94399,2015-09-10 10:00:00,BMFBOVESPA:ITUB4,8.99360758
+94400,2015-09-11 10:00:00,BMFBOVESPA:ITUB4,9.01059623
+94401,2015-09-14 10:00:00,BMFBOVESPA:ITUB4,9.37414569
+94402,2015-09-15 10:00:00,BMFBOVESPA:ITUB4,9.60518673
+94403,2015-09-16 10:00:00,BMFBOVESPA:ITUB4,9.84981793
+94404,2015-09-17 10:00:00,BMFBOVESPA:ITUB4,9.84981793
+94405,2015-09-18 10:00:00,BMFBOVESPA:ITUB4,9.46248437
+94406,2015-09-21 10:00:00,BMFBOVESPA:ITUB4,9.25182971
+94407,2015-09-22 10:00:00,BMFBOVESPA:ITUB4,9.34016914
+94408,2015-09-23 10:00:00,BMFBOVESPA:ITUB4,8.96982424
+94409,2015-09-24 10:00:00,BMFBOVESPA:ITUB4,9.07175384
+94410,2015-09-25 10:00:00,BMFBOVESPA:ITUB4,8.85090522
+94411,2015-09-28 10:00:00,BMFBOVESPA:ITUB4,8.84411052
+94412,2015-09-29 10:00:00,BMFBOVESPA:ITUB4,8.80673626
+94413,2015-09-30 10:00:00,BMFBOVESPA:ITUB4,9.0071985
+94414,2015-10-01 10:00:00,BMFBOVESPA:ITUB4,9.13808339
+94415,2015-10-02 10:00:00,BMFBOVESPA:ITUB4,9.50863806
+94416,2015-10-05 10:00:00,BMFBOVESPA:ITUB4,9.70921388
+94417,2015-10-06 10:00:00,BMFBOVESPA:ITUB4,9.79760331
+94418,2015-10-07 10:00:00,BMFBOVESPA:ITUB4,10.07636856
+94419,2015-10-08 10:00:00,BMFBOVESPA:ITUB4,10.11376478
+94420,2015-10-09 10:00:00,BMFBOVESPA:ITUB4,10.04577234
+94421,2015-10-13 10:00:00,BMFBOVESPA:ITUB4,9.50863806
+94422,2015-10-14 10:00:00,BMFBOVESPA:ITUB4,9.42024864
+94423,2015-10-15 10:00:00,BMFBOVESPA:ITUB4,9.26386828
+94424,2015-10-16 10:00:00,BMFBOVESPA:ITUB4,9.12448566
+94425,2015-10-19 09:00:00,BMFBOVESPA:ITUB4,9.34205922
+94426,2015-10-20 09:00:00,BMFBOVESPA:ITUB4,9.15168188
+94427,2015-10-21 09:00:00,BMFBOVESPA:ITUB4,9.08369019
+94428,2015-10-22 09:00:00,BMFBOVESPA:ITUB4,9.27406752
+94429,2015-10-23 09:00:00,BMFBOVESPA:ITUB4,9.21287432
+94430,2015-10-26 09:00:00,BMFBOVESPA:ITUB4,9.0768917
+94431,2015-10-27 09:00:00,BMFBOVESPA:ITUB4,9.02589699
+94432,2015-10-28 09:00:00,BMFBOVESPA:ITUB4,9.08709019
+94433,2015-10-29 09:00:00,BMFBOVESPA:ITUB4,8.83892041
+94434,2015-10-30 09:00:00,BMFBOVESPA:ITUB4,8.99870076
+94435,2015-11-03 09:00:00,BMFBOVESPA:ITUB4,9.57866142
+94436,2015-11-04 09:00:00,BMFBOVESPA:ITUB4,9.60247202
+94437,2015-11-05 09:00:00,BMFBOVESPA:ITUB4,9.71812356
+94438,2015-11-06 09:00:00,BMFBOVESPA:ITUB4,9.57185839
+94439,2015-11-09 09:00:00,BMFBOVESPA:ITUB4,9.32695003
+94440,2015-11-10 09:00:00,BMFBOVESPA:ITUB4,9.3847758
+94441,2015-11-11 09:00:00,BMFBOVESPA:ITUB4,9.63988869
+94442,2015-11-12 09:00:00,BMFBOVESPA:ITUB4,9.66710083
+94443,2015-11-13 09:00:00,BMFBOVESPA:ITUB4,9.3983811
+94444,2015-11-16 09:00:00,BMFBOVESPA:ITUB4,9.6636993
+94445,2015-11-17 09:00:00,BMFBOVESPA:ITUB4,9.73173037
+94446,2015-11-18 09:00:00,BMFBOVESPA:ITUB4,9.70791976
+94447,2015-11-19 09:00:00,BMFBOVESPA:ITUB4,9.97323722
+94448,2015-11-23 09:00:00,BMFBOVESPA:ITUB4,9.96983569
+94449,2015-11-24 09:00:00,BMFBOVESPA:ITUB4,9.98344175
+94450,2015-11-25 09:00:00,BMFBOVESPA:ITUB4,9.49362354
+94451,2015-11-26 09:00:00,BMFBOVESPA:ITUB4,9.63308567
+94452,2015-11-27 09:00:00,BMFBOVESPA:ITUB4,9.37797276
+94453,2015-11-30 09:00:00,BMFBOVESPA:ITUB4,9.45280611
+94454,2015-12-01 09:00:00,BMFBOVESPA:ITUB4,9.52598034
+94455,2015-12-02 09:00:00,BMFBOVESPA:ITUB4,9.2230819
+94456,2015-12-03 09:00:00,BMFBOVESPA:ITUB4,9.80845832
+94457,2015-12-04 09:00:00,BMFBOVESPA:ITUB4,9.59064396
+94458,2015-12-07 09:00:00,BMFBOVESPA:ITUB4,9.51917276
+94459,2015-12-08 09:00:00,BMFBOVESPA:ITUB4,9.41026596
+94460,2015-12-09 09:00:00,BMFBOVESPA:ITUB4,9.92076891
+94461,2015-12-10 09:00:00,BMFBOVESPA:ITUB4,9.87243665
+94462,2015-12-11 09:00:00,BMFBOVESPA:ITUB4,9.87243665
+94463,2015-12-14 09:00:00,BMFBOVESPA:ITUB4,9.63933818
+94464,2015-12-15 09:00:00,BMFBOVESPA:ITUB4,9.70104025
+94465,2015-12-16 09:00:00,BMFBOVESPA:ITUB4,9.63591017
+94466,2015-12-17 09:00:00,BMFBOVESPA:ITUB4,9.80045052
+94467,2015-12-18 09:00:00,BMFBOVESPA:ITUB4,9.23141379
+94468,2015-12-21 09:00:00,BMFBOVESPA:ITUB4,9.0600174
+94469,2015-12-22 09:00:00,BMFBOVESPA:ITUB4,9.11829221
+94470,2015-12-23 09:00:00,BMFBOVESPA:ITUB4,9.08401277
+94471,2015-12-28 09:00:00,BMFBOVESPA:ITUB4,9.0497341
+94472,2015-12-29 09:00:00,BMFBOVESPA:ITUB4,9.05658938
+94473,2015-12-30 09:00:00,BMFBOVESPA:ITUB4,9.02573797
+94474,2016-01-04 09:00:00,BMFBOVESPA:ITUB4,8.61929928
+94475,2016-01-05 09:00:00,BMFBOVESPA:ITUB4,8.69132705
+94476,2016-01-06 09:00:00,BMFBOVESPA:ITUB4,8.65702869
+94477,2016-01-07 09:00:00,BMFBOVESPA:ITUB4,8.49239368
+94478,2016-01-08 09:00:00,BMFBOVESPA:ITUB4,8.49582397
+94479,2016-01-11 09:00:00,BMFBOVESPA:ITUB4,8.3963569
+94480,2016-01-12 09:00:00,BMFBOVESPA:ITUB4,8.4340863
+94481,2016-01-13 09:00:00,BMFBOVESPA:ITUB4,8.30374966
+94482,2016-01-14 09:00:00,BMFBOVESPA:ITUB4,8.4237962
+94483,2016-01-15 09:00:00,BMFBOVESPA:ITUB4,8.20428335
+94484,2016-01-18 09:00:00,BMFBOVESPA:ITUB4,8.10824657
+94485,2016-01-19 09:00:00,BMFBOVESPA:ITUB4,8.02592945
+94486,2016-01-20 09:00:00,BMFBOVESPA:ITUB4,7.91274349
+94487,2016-01-21 09:00:00,BMFBOVESPA:ITUB4,7.92989343
+94488,2016-01-22 09:00:00,BMFBOVESPA:ITUB4,8.00535073
+94489,2016-01-26 09:00:00,BMFBOVESPA:ITUB4,8.09109739
+94490,2016-01-27 09:00:00,BMFBOVESPA:ITUB4,8.12196622
+94491,2016-01-28 09:00:00,BMFBOVESPA:ITUB4,8.17684481
+94492,2016-01-29 09:00:00,BMFBOVESPA:ITUB4,8.55756238
+94493,2016-02-01 09:00:00,BMFBOVESPA:ITUB4,8.74116925
+94494,2016-02-02 09:00:00,BMFBOVESPA:ITUB4,7.97927674
+94495,2016-02-03 09:00:00,BMFBOVESPA:ITUB4,8.30874365
+94496,2016-02-04 09:00:00,BMFBOVESPA:ITUB4,8.42886136
+94497,2016-02-05 09:00:00,BMFBOVESPA:ITUB4,8.51122847
+94498,2016-02-10 09:00:00,BMFBOVESPA:ITUB4,8.5524124
+94499,2016-02-11 09:00:00,BMFBOVESPA:ITUB4,8.29844823
+94500,2016-02-12 09:00:00,BMFBOVESPA:ITUB4,8.36365556
+94501,2016-02-15 09:00:00,BMFBOVESPA:ITUB4,8.3361996
+94502,2016-02-16 09:00:00,BMFBOVESPA:ITUB4,8.53868367
+94503,2016-02-17 09:00:00,BMFBOVESPA:ITUB4,8.63134694
+94504,2016-02-18 09:00:00,BMFBOVESPA:ITUB4,8.45631732
+94505,2016-02-19 09:00:00,BMFBOVESPA:ITUB4,8.55528158
+94506,2016-02-22 10:00:00,BMFBOVESPA:ITUB4,8.88311133
+94507,2016-02-23 10:00:00,BMFBOVESPA:ITUB4,8.73858479
+94508,2016-02-24 10:00:00,BMFBOVESPA:ITUB4,8.65750802
+94509,2016-02-25 10:00:00,BMFBOVESPA:ITUB4,8.64693318
+94510,2016-02-26 10:00:00,BMFBOVESPA:ITUB4,8.69628393
+94511,2016-02-29 10:00:00,BMFBOVESPA:ITUB4,8.95361175
+94512,2016-03-01 10:00:00,BMFBOVESPA:ITUB4,9.37510738
+94513,2016-03-02 10:00:00,BMFBOVESPA:ITUB4,9.59379029
+94514,2016-03-03 10:00:00,BMFBOVESPA:ITUB4,10.54258668
+94515,2016-03-04 10:00:00,BMFBOVESPA:ITUB4,11.05754825
+94516,2016-03-07 10:00:00,BMFBOVESPA:ITUB4,11.00816798
+94517,2016-03-08 10:00:00,BMFBOVESPA:ITUB4,11.25506711
+94518,2016-03-09 10:00:00,BMFBOVESPA:ITUB4,10.88119195
+94519,2016-03-10 10:00:00,BMFBOVESPA:ITUB4,11.3079746
+94520,2016-03-11 10:00:00,BMFBOVESPA:ITUB4,11.40320719
+94521,2016-03-14 10:00:00,BMFBOVESPA:ITUB4,11.3502997
+94522,2016-03-15 10:00:00,BMFBOVESPA:ITUB4,10.84592053
+94523,2016-03-16 10:00:00,BMFBOVESPA:ITUB4,10.52495136
+94524,2016-03-17 10:00:00,BMFBOVESPA:ITUB4,11.67479457
+94525,2016-03-18 10:00:00,BMFBOVESPA:ITUB4,11.70653953
+94526,2016-03-21 10:00:00,BMFBOVESPA:ITUB4,11.7100675
+94527,2016-03-22 10:00:00,BMFBOVESPA:ITUB4,11.41026011
+94528,2016-03-23 10:00:00,BMFBOVESPA:ITUB4,11.0469666
+94529,2016-03-24 10:00:00,BMFBOVESPA:ITUB4,10.93057147
+94530,2016-03-28 10:00:00,BMFBOVESPA:ITUB4,11.20216037
+94531,2016-03-29 10:00:00,BMFBOVESPA:ITUB4,11.26917597
+94532,2016-03-30 10:00:00,BMFBOVESPA:ITUB4,11.33266437
+94533,2016-03-31 10:00:00,BMFBOVESPA:ITUB4,11.00816798
+94534,2016-04-01 10:00:00,BMFBOVESPA:ITUB4,11.08404252
+94535,2016-04-04 10:00:00,BMFBOVESPA:ITUB4,10.69587069
+94536,2016-04-05 10:00:00,BMFBOVESPA:ITUB4,10.7170446
+94537,2016-04-06 10:00:00,BMFBOVESPA:ITUB4,10.41003662
+94538,2016-04-07 10:00:00,BMFBOVESPA:ITUB4,10.52295906
+94539,2016-04-08 10:00:00,BMFBOVESPA:ITUB4,11.18637876
+94540,2016-04-11 10:00:00,BMFBOVESPA:ITUB4,11.24283997
+94541,2016-04-12 10:00:00,BMFBOVESPA:ITUB4,11.75099019
+94542,2016-04-13 10:00:00,BMFBOVESPA:ITUB4,11.89567197
+94543,2016-04-14 10:00:00,BMFBOVESPA:ITUB4,11.54984719
+94544,2016-04-15 10:00:00,BMFBOVESPA:ITUB4,11.62395207
+94545,2016-04-18 10:00:00,BMFBOVESPA:ITUB4,11.539261
+94546,2016-04-19 10:00:00,BMFBOVESPA:ITUB4,11.60277968
+94547,2016-04-20 10:00:00,BMFBOVESPA:ITUB4,11.387521
+94548,2016-04-22 10:00:00,BMFBOVESPA:ITUB4,11.17932054
+94549,2016-04-25 10:00:00,BMFBOVESPA:ITUB4,11.08051379
+94550,2016-04-26 10:00:00,BMFBOVESPA:ITUB4,11.46515612
+94551,2016-04-27 10:00:00,BMFBOVESPA:ITUB4,11.85685441
+94552,2016-04-28 10:00:00,BMFBOVESPA:ITUB4,11.77569207
+94553,2016-04-29 10:00:00,BMFBOVESPA:ITUB4,11.59925019
+94554,2016-05-02 10:00:00,BMFBOVESPA:ITUB4,11.27974248
+94555,2016-05-03 10:00:00,BMFBOVESPA:ITUB4,10.63014239
+94556,2016-05-04 10:00:00,BMFBOVESPA:ITUB4,10.89139422
+94557,2016-05-05 10:00:00,BMFBOVESPA:ITUB4,10.72899382
+94558,2016-05-06 10:00:00,BMFBOVESPA:ITUB4,10.73252482
+94559,2016-05-09 10:00:00,BMFBOVESPA:ITUB4,10.79960328
+94560,2016-05-10 10:00:00,BMFBOVESPA:ITUB4,11.4774461
+94561,2016-05-11 10:00:00,BMFBOVESPA:ITUB4,11.40683815
+94562,2016-05-12 10:00:00,BMFBOVESPA:ITUB4,11.51981208
+94563,2016-05-13 10:00:00,BMFBOVESPA:ITUB4,11.08556835
+94564,2016-05-16 10:00:00,BMFBOVESPA:ITUB4,10.91610746
+94565,2016-05-17 10:00:00,BMFBOVESPA:ITUB4,10.6830991
+94566,2016-05-18 10:00:00,BMFBOVESPA:ITUB4,10.849029
+94567,2016-05-19 10:00:00,BMFBOVESPA:ITUB4,10.7572373
+94568,2016-05-20 10:00:00,BMFBOVESPA:ITUB4,10.61955089
+94569,2016-05-23 10:00:00,BMFBOVESPA:ITUB4,10.65485563
+94570,2016-05-24 10:00:00,BMFBOVESPA:ITUB4,10.64426413
+94571,2016-05-25 10:00:00,BMFBOVESPA:ITUB4,10.59483766
+94572,2016-05-27 10:00:00,BMFBOVESPA:ITUB4,10.48892421
+94573,2016-05-30 10:00:00,BMFBOVESPA:ITUB4,10.48539473
+94574,2016-05-31 10:00:00,BMFBOVESPA:ITUB4,10.25591587
+94575,2016-06-01 10:00:00,BMFBOVESPA:ITUB4,10.40956562
+94576,2016-06-02 10:00:00,BMFBOVESPA:ITUB4,10.52612962
+94577,2016-06-03 10:00:00,BMFBOVESPA:ITUB4,10.55438824
+94578,2016-06-06 10:00:00,BMFBOVESPA:ITUB4,10.4519528
+94579,2016-06-07 10:00:00,BMFBOVESPA:ITUB4,10.62150154
+94580,2016-06-08 10:00:00,BMFBOVESPA:ITUB4,10.78398523
+94581,2016-06-09 10:00:00,BMFBOVESPA:ITUB4,10.75925912
+94582,2016-06-10 10:00:00,BMFBOVESPA:ITUB4,10.20822726
+94583,2016-06-13 10:00:00,BMFBOVESPA:ITUB4,10.25414696
+94584,2016-06-14 10:00:00,BMFBOVESPA:ITUB4,10.10579181
+94585,2016-06-15 10:00:00,BMFBOVESPA:ITUB4,10.05633959
+94586,2016-06-16 10:00:00,BMFBOVESPA:ITUB4,10.24001764
+94587,2016-06-17 10:00:00,BMFBOVESPA:ITUB4,10.21529153
+94588,2016-06-20 10:00:00,BMFBOVESPA:ITUB4,10.38483951
+94589,2016-06-21 10:00:00,BMFBOVESPA:ITUB4,10.381307
+94590,2016-06-22 10:00:00,BMFBOVESPA:ITUB4,10.20116222
+94591,2016-06-23 10:00:00,BMFBOVESPA:ITUB4,10.59677543
+94592,2016-06-24 10:00:00,BMFBOVESPA:ITUB4,10.22588833
+94593,2016-06-27 10:00:00,BMFBOVESPA:ITUB4,9.8832591
+94594,2016-06-28 10:00:00,BMFBOVESPA:ITUB4,10.22942009
+94595,2016-06-29 10:00:00,BMFBOVESPA:ITUB4,10.45901784
+94596,2016-06-30 10:00:00,BMFBOVESPA:ITUB4,10.70274263
+94597,2016-07-01 10:00:00,BMFBOVESPA:ITUB4,10.92361774
+94598,2016-07-04 10:00:00,BMFBOVESPA:ITUB4,10.91654968
+94599,2016-07-05 10:00:00,BMFBOVESPA:ITUB4,10.83880174
+94600,2016-07-06 10:00:00,BMFBOVESPA:ITUB4,10.88121012
+94601,2016-07-07 10:00:00,BMFBOVESPA:ITUB4,10.99076436
+94602,2016-07-08 10:00:00,BMFBOVESPA:ITUB4,11.28762155
+94603,2016-07-11 10:00:00,BMFBOVESPA:ITUB4,11.39717503
+94604,2016-07-12 10:00:00,BMFBOVESPA:ITUB4,11.30175692
+94605,2016-07-13 10:00:00,BMFBOVESPA:ITUB4,11.53500077
+94606,2016-07-14 10:00:00,BMFBOVESPA:ITUB4,11.86366425
+94607,2016-07-15 10:00:00,BMFBOVESPA:ITUB4,11.8247899
+94608,2016-07-18 10:00:00,BMFBOVESPA:ITUB4,12.02622822
+94609,2016-07-19 10:00:00,BMFBOVESPA:ITUB4,11.95554909
+94610,2016-07-20 10:00:00,BMFBOVESPA:ITUB4,12.14285128
+94611,2016-07-21 10:00:00,BMFBOVESPA:ITUB4,11.98028731
+94612,2016-07-22 10:00:00,BMFBOVESPA:ITUB4,12.05450123
+94613,2016-07-25 10:00:00,BMFBOVESPA:ITUB4,11.96261564
+94614,2016-07-26 10:00:00,BMFBOVESPA:ITUB4,11.81065301
+94615,2016-07-27 10:00:00,BMFBOVESPA:ITUB4,11.85659543
+94616,2016-07-28 10:00:00,BMFBOVESPA:ITUB4,11.72583775
+94617,2016-07-29 10:00:00,BMFBOVESPA:ITUB4,11.94141296
+94618,2016-08-01 10:00:00,BMFBOVESPA:ITUB4,11.81943622
+94619,2016-08-02 10:00:00,BMFBOVESPA:ITUB4,11.9608596
+94620,2016-08-03 10:00:00,BMFBOVESPA:ITUB4,12.45937623
+94621,2016-08-04 10:00:00,BMFBOVESPA:ITUB4,12.5300864
+94622,2016-08-05 10:00:00,BMFBOVESPA:ITUB4,12.45583992
+94623,2016-08-08 10:00:00,BMFBOVESPA:ITUB4,12.37452159
+94624,2016-08-09 10:00:00,BMFBOVESPA:ITUB4,12.39927042
+94625,2016-08-10 10:00:00,BMFBOVESPA:ITUB4,12.2967388
+94626,2016-08-11 10:00:00,BMFBOVESPA:ITUB4,12.61140473
+94627,2016-08-12 10:00:00,BMFBOVESPA:ITUB4,12.70686525
+94628,2016-08-15 10:00:00,BMFBOVESPA:ITUB4,12.98538136
+94629,2016-08-16 10:00:00,BMFBOVESPA:ITUB4,12.93175146
+94630,2016-08-17 10:00:00,BMFBOVESPA:ITUB4,13.10336594
+94631,2016-08-18 10:00:00,BMFBOVESPA:ITUB4,13.07833921
+94632,2016-08-19 10:00:00,BMFBOVESPA:ITUB4,12.99253196
+94633,2016-08-22 10:00:00,BMFBOVESPA:ITUB4,12.74226312
+94634,2016-08-23 10:00:00,BMFBOVESPA:ITUB4,12.72081207
+94635,2016-08-24 10:00:00,BMFBOVESPA:ITUB4,12.66003156
+94636,2016-08-25 10:00:00,BMFBOVESPA:ITUB4,12.62070362
+94637,2016-08-26 10:00:00,BMFBOVESPA:ITUB4,12.77444046
+94638,2016-08-29 10:00:00,BMFBOVESPA:ITUB4,12.99968333
+94639,2016-08-30 10:00:00,BMFBOVESPA:ITUB4,13.0854883
+94640,2016-08-31 10:00:00,BMFBOVESPA:ITUB4,12.81734332
+94641,2016-09-01 10:00:00,BMFBOVESPA:ITUB4,12.94431329
+94642,2016-09-02 10:00:00,BMFBOVESPA:ITUB4,13.13388265
+94643,2016-09-05 10:00:00,BMFBOVESPA:ITUB4,13.13745909
+94644,2016-09-06 10:00:00,BMFBOVESPA:ITUB4,13.26264652
+94645,2016-09-08 10:00:00,BMFBOVESPA:ITUB4,13.10526812
+94646,2016-09-09 10:00:00,BMFBOVESPA:ITUB4,12.60809787
+94647,2016-09-12 10:00:00,BMFBOVESPA:ITUB4,12.77262838
+94648,2016-09-13 10:00:00,BMFBOVESPA:ITUB4,12.5186786
+94649,2016-09-14 10:00:00,BMFBOVESPA:ITUB4,12.52940867
+94650,2016-09-15 10:00:00,BMFBOVESPA:ITUB4,12.80124367
+94651,2016-09-16 10:00:00,BMFBOVESPA:ITUB4,12.51152497
+94652,2016-09-19 10:00:00,BMFBOVESPA:ITUB4,12.60094424
+94653,2016-09-20 10:00:00,BMFBOVESPA:ITUB4,12.62955876
+94654,2016-09-21 10:00:00,BMFBOVESPA:ITUB4,12.751169
+94655,2016-09-22 10:00:00,BMFBOVESPA:ITUB4,12.95504412
+94656,2016-09-23 10:00:00,BMFBOVESPA:ITUB4,12.92285314
+94657,2016-09-26 10:00:00,BMFBOVESPA:ITUB4,12.82270305
+94658,2016-09-27 10:00:00,BMFBOVESPA:ITUB4,12.96935062
+94659,2016-09-28 10:00:00,BMFBOVESPA:ITUB4,13.06234709
+94660,2016-09-29 10:00:00,BMFBOVESPA:ITUB4,12.7297081
+94661,2016-09-30 10:00:00,BMFBOVESPA:ITUB4,12.70467077
+94662,2016-10-03 10:00:00,BMFBOVESPA:ITUB4,13.00703006
+94663,2016-10-04 10:00:00,BMFBOVESPA:ITUB4,13.12153512
+94664,2016-10-05 10:00:00,BMFBOVESPA:ITUB4,13.37917114
+94665,2016-10-06 10:00:00,BMFBOVESPA:ITUB4,13.49009825
+94666,2016-10-07 10:00:00,BMFBOVESPA:ITUB4,13.61533717
+94667,2016-10-10 10:00:00,BMFBOVESPA:ITUB4,13.63322845
+94668,2016-10-11 10:00:00,BMFBOVESPA:ITUB4,13.58671204
+94669,2016-10-13 10:00:00,BMFBOVESPA:ITUB4,13.74057837
+94670,2016-10-14 10:00:00,BMFBOVESPA:ITUB4,14.00179159
+94671,2016-10-17 09:00:00,BMFBOVESPA:ITUB4,14.30952423
+94672,2016-10-18 09:00:00,BMFBOVESPA:ITUB4,14.50849017
+94673,2016-10-19 09:00:00,BMFBOVESPA:ITUB4,14.27232262
+94674,2016-10-20 09:00:00,BMFBOVESPA:ITUB4,14.31562
+94675,2016-10-21 09:00:00,BMFBOVESPA:ITUB4,14.292004
+94676,2016-10-24 09:00:00,BMFBOVESPA:ITUB4,14.16998486
+94677,2016-10-25 09:00:00,BMFBOVESPA:ITUB4,14.09519923
+94678,2016-10-26 09:00:00,BMFBOVESPA:ITUB4,14.18179248
+94679,2016-10-27 09:00:00,BMFBOVESPA:ITUB4,14.48487266
+94680,2016-10-28 09:00:00,BMFBOVESPA:ITUB4,14.60689256
+94681,2016-10-31 09:00:00,BMFBOVESPA:ITUB4,15.11465127
+94682,2016-11-01 09:00:00,BMFBOVESPA:ITUB4,14.66199831
+94683,2016-11-03 09:00:00,BMFBOVESPA:ITUB4,14.34710977
+94684,2016-11-04 09:00:00,BMFBOVESPA:ITUB4,14.46519278
+94685,2016-11-07 09:00:00,BMFBOVESPA:ITUB4,14.98475837
+94686,2016-11-08 09:00:00,BMFBOVESPA:ITUB4,15.0201835
+94687,2016-11-09 09:00:00,BMFBOVESPA:ITUB4,14.61082792
+94688,2016-11-10 09:00:00,BMFBOVESPA:ITUB4,13.81573429
+94689,2016-11-11 09:00:00,BMFBOVESPA:ITUB4,13.6386109
+94690,2016-11-14 09:00:00,BMFBOVESPA:ITUB4,13.5559515
+94691,2016-11-16 09:00:00,BMFBOVESPA:ITUB4,14.22508987
+94692,2016-11-17 09:00:00,BMFBOVESPA:ITUB4,13.74882091
+94693,2016-11-18 09:00:00,BMFBOVESPA:ITUB4,13.92988194
+94694,2016-11-21 09:00:00,BMFBOVESPA:ITUB4,14.04402883
+94695,2016-11-22 09:00:00,BMFBOVESPA:ITUB4,14.09126234
+94696,2016-11-23 09:00:00,BMFBOVESPA:ITUB4,13.9613717
+94697,2016-11-24 09:00:00,BMFBOVESPA:ITUB4,13.81573429
+94698,2016-11-25 09:00:00,BMFBOVESPA:ITUB4,13.72126879
+94699,2016-11-28 09:00:00,BMFBOVESPA:ITUB4,14.01253982
+94700,2016-11-29 09:00:00,BMFBOVESPA:ITUB4,13.67403604
+94701,2016-11-30 09:00:00,BMFBOVESPA:ITUB4,13.94168956
+94702,2016-12-01 09:00:00,BMFBOVESPA:ITUB4,13.30404096
+94703,2016-12-02 09:00:00,BMFBOVESPA:ITUB4,13.35914597
+94704,2016-12-05 09:00:00,BMFBOVESPA:ITUB4,13.31191321
+94705,2016-12-06 09:00:00,BMFBOVESPA:ITUB4,13.48903812
+94706,2016-12-07 09:00:00,BMFBOVESPA:ITUB4,13.38276348
+94707,2016-12-08 09:00:00,BMFBOVESPA:ITUB4,13.30404096
+94708,2016-12-09 09:00:00,BMFBOVESPA:ITUB4,13.34340298
+94709,2016-12-12 09:00:00,BMFBOVESPA:ITUB4,12.79234687
+94710,2016-12-13 09:00:00,BMFBOVESPA:ITUB4,12.85138952
+94711,2016-12-14 09:00:00,BMFBOVESPA:ITUB4,12.82383664
+94712,2016-12-15 09:00:00,BMFBOVESPA:ITUB4,12.77266701
+94713,2016-12-16 09:00:00,BMFBOVESPA:ITUB4,12.54437322
+94714,2016-12-19 09:00:00,BMFBOVESPA:ITUB4,12.20586715
+94715,2016-12-20 09:00:00,BMFBOVESPA:ITUB4,12.51681958
+94716,2016-12-21 09:00:00,BMFBOVESPA:ITUB4,12.51288421
+94717,2016-12-22 09:00:00,BMFBOVESPA:ITUB4,12.61522197
+94718,2016-12-23 09:00:00,BMFBOVESPA:ITUB4,12.78053926
+94719,2016-12-26 09:00:00,BMFBOVESPA:ITUB4,12.88287777
+94720,2016-12-27 09:00:00,BMFBOVESPA:ITUB4,12.87500476
+94721,2016-12-28 09:00:00,BMFBOVESPA:ITUB4,13.1780857
+94722,2016-12-29 09:00:00,BMFBOVESPA:ITUB4,13.32372084
+94723,2017-01-02 09:00:00,BMFBOVESPA:ITUB4,13.19776556
+94724,2017-01-03 09:00:00,BMFBOVESPA:ITUB4,13.75669392
+94725,2017-01-04 09:00:00,BMFBOVESPA:ITUB4,13.81573429
+94726,2017-01-05 09:00:00,BMFBOVESPA:ITUB4,14.00466909
+94727,2017-01-06 09:00:00,BMFBOVESPA:ITUB4,14.05190184
+94728,2017-01-09 09:00:00,BMFBOVESPA:ITUB4,14.11881447
+94729,2017-01-10 09:00:00,BMFBOVESPA:ITUB4,14.07158171
+94730,2017-01-11 09:00:00,BMFBOVESPA:ITUB4,14.09913459
+94731,2017-01-12 09:00:00,BMFBOVESPA:ITUB4,14.45732053
+94732,2017-01-13 09:00:00,BMFBOVESPA:ITUB4,14.16211261
+94733,2017-01-16 09:00:00,BMFBOVESPA:ITUB4,14.17392022
+94734,2017-01-17 09:00:00,BMFBOVESPA:ITUB4,14.55572292
+94735,2017-01-18 09:00:00,BMFBOVESPA:ITUB4,14.44157527
+94736,2017-01-19 09:00:00,BMFBOVESPA:ITUB4,14.36285427
+94737,2017-01-20 09:00:00,BMFBOVESPA:ITUB4,14.40615013
+94738,2017-01-23 09:00:00,BMFBOVESPA:ITUB4,14.89029286
+94739,2017-01-24 09:00:00,BMFBOVESPA:ITUB4,14.85486772
+94740,2017-01-26 09:00:00,BMFBOVESPA:ITUB4,15.05560863
+94741,2017-01-27 09:00:00,BMFBOVESPA:ITUB4,14.97688611
+94742,2017-01-30 09:00:00,BMFBOVESPA:ITUB4,14.65806295
+94743,2017-01-31 09:00:00,BMFBOVESPA:ITUB4,14.65806295
+94744,2017-02-01 09:00:00,BMFBOVESPA:ITUB4,14.80763346
+94745,2017-02-02 09:00:00,BMFBOVESPA:ITUB4,14.76433607
+94746,2017-02-03 09:00:00,BMFBOVESPA:ITUB4,15.07135313
+94747,2017-02-06 09:00:00,BMFBOVESPA:ITUB4,14.96114161
+94748,2017-02-07 09:00:00,BMFBOVESPA:ITUB4,15.25241416
+94749,2017-02-08 09:00:00,BMFBOVESPA:ITUB4,15.64602448
+94750,2017-02-09 09:00:00,BMFBOVESPA:ITUB4,15.71687474
+94751,2017-02-10 09:00:00,BMFBOVESPA:ITUB4,15.76804438
+94752,2017-02-13 09:00:00,BMFBOVESPA:ITUB4,15.69325723
+94753,2017-02-14 09:00:00,BMFBOVESPA:ITUB4,15.74442762
+94754,2017-02-15 09:00:00,BMFBOVESPA:ITUB4,16.40569298
+94755,2017-02-16 09:00:00,BMFBOVESPA:ITUB4,16.0868683
+94756,2017-02-17 09:00:00,BMFBOVESPA:ITUB4,16.07899529
+94757,2017-02-20 10:00:00,BMFBOVESPA:ITUB4,16.15378319
+94758,2017-02-21 10:00:00,BMFBOVESPA:ITUB4,16.07899529
+94759,2017-02-22 10:00:00,BMFBOVESPA:ITUB4,16.12623031
+94760,2017-02-23 10:00:00,BMFBOVESPA:ITUB4,15.88219051
+94761,2017-02-24 10:00:00,BMFBOVESPA:ITUB4,15.75623524
+94762,2017-03-01 10:00:00,BMFBOVESPA:ITUB4,15.724747
+94763,2017-03-02 10:00:00,BMFBOVESPA:ITUB4,15.56336659
+94764,2017-03-03 10:00:00,BMFBOVESPA:ITUB4,15.84676538
+94765,2017-03-06 10:00:00,BMFBOVESPA:ITUB4,15.78378736
+94766,2017-03-07 10:00:00,BMFBOVESPA:ITUB4,15.5200692
+94767,2017-03-08 10:00:00,BMFBOVESPA:ITUB4,15.3429443
+94768,2017-03-09 10:00:00,BMFBOVESPA:ITUB4,15.39017705
+94769,2017-03-10 10:00:00,BMFBOVESPA:ITUB4,15.39804931
+94770,2017-03-13 10:00:00,BMFBOVESPA:ITUB4,15.67751424
+94771,2017-03-14 10:00:00,BMFBOVESPA:ITUB4,15.52400457
+94772,2017-03-15 10:00:00,BMFBOVESPA:ITUB4,15.67357735
+94773,2017-03-16 10:00:00,BMFBOVESPA:ITUB4,15.47283646
+94774,2017-03-17 10:00:00,BMFBOVESPA:ITUB4,15.02805575
+94775,2017-03-20 10:00:00,BMFBOVESPA:ITUB4,15.19337152
+94776,2017-03-21 10:00:00,BMFBOVESPA:ITUB4,14.78008057
+94777,2017-03-22 10:00:00,BMFBOVESPA:ITUB4,14.98869525
+94778,2017-03-23 10:00:00,BMFBOVESPA:ITUB4,14.90603585
+94779,2017-03-24 10:00:00,BMFBOVESPA:ITUB4,15.06741625
+94780,2017-03-27 10:00:00,BMFBOVESPA:ITUB4,15.17762853
+94781,2017-03-28 10:00:00,BMFBOVESPA:ITUB4,15.1264589
+94782,2017-03-29 10:00:00,BMFBOVESPA:ITUB4,15.35081656
+94783,2017-03-30 10:00:00,BMFBOVESPA:ITUB4,15.18943615
+94784,2017-03-31 10:00:00,BMFBOVESPA:ITUB4,14.91784574
+94785,2017-04-03 10:00:00,BMFBOVESPA:ITUB4,15.16188327
+94786,2017-04-04 10:00:00,BMFBOVESPA:ITUB4,15.24060578
+94787,2017-04-05 10:00:00,BMFBOVESPA:ITUB4,14.96114161
+94788,2017-04-06 10:00:00,BMFBOVESPA:ITUB4,14.84305859
+94789,2017-04-07 10:00:00,BMFBOVESPA:ITUB4,14.95720624
+94790,2017-04-10 10:00:00,BMFBOVESPA:ITUB4,14.92965336
+94791,2017-04-11 10:00:00,BMFBOVESPA:ITUB4,14.90210124
+94792,2017-04-12 10:00:00,BMFBOVESPA:ITUB4,14.88242061
+94793,2017-04-13 10:00:00,BMFBOVESPA:ITUB4,14.61082792
+94794,2017-04-17 10:00:00,BMFBOVESPA:ITUB4,15.26422178
+94795,2017-04-18 10:00:00,BMFBOVESPA:ITUB4,15.20911678
+94796,2017-04-19 10:00:00,BMFBOVESPA:ITUB4,15.0752885
+94797,2017-04-20 10:00:00,BMFBOVESPA:ITUB4,14.85486772
+94798,2017-04-24 10:00:00,BMFBOVESPA:ITUB4,15.1422034
+94799,2017-04-25 10:00:00,BMFBOVESPA:ITUB4,15.24060578
+94800,2017-04-26 10:00:00,BMFBOVESPA:ITUB4,15.25634953
+94801,2017-04-27 10:00:00,BMFBOVESPA:ITUB4,15.35475192
+94802,2017-04-28 10:00:00,BMFBOVESPA:ITUB4,15.45315431
+94803,2017-05-02 10:00:00,BMFBOVESPA:ITUB4,15.7641075
+94804,2017-05-03 10:00:00,BMFBOVESPA:ITUB4,15.5043247
+94805,2017-05-04 10:00:00,BMFBOVESPA:ITUB4,14.99656598
+94806,2017-05-05 10:00:00,BMFBOVESPA:ITUB4,15.23273353
+94807,2017-05-08 10:00:00,BMFBOVESPA:ITUB4,15.26815866
+94808,2017-05-09 10:00:00,BMFBOVESPA:ITUB4,15.30751917
+94809,2017-05-10 10:00:00,BMFBOVESPA:ITUB4,15.38230631
+94810,2017-05-11 10:00:00,BMFBOVESPA:ITUB4,15.64602448
+94811,2017-05-12 10:00:00,BMFBOVESPA:ITUB4,15.79559726
+94812,2017-05-15 10:00:00,BMFBOVESPA:ITUB4,15.86250988
+94813,2017-05-16 10:00:00,BMFBOVESPA:ITUB4,15.84283001
+94814,2017-05-17 10:00:00,BMFBOVESPA:ITUB4,15.5200692
+94815,2017-05-18 10:00:00,BMFBOVESPA:ITUB4,13.65041852
+94816,2017-05-19 10:00:00,BMFBOVESPA:ITUB4,14.00466909
+94817,2017-05-22 10:00:00,BMFBOVESPA:ITUB4,13.72914104
+94818,2017-05-23 10:00:00,BMFBOVESPA:ITUB4,13.94562644
+94819,2017-05-24 10:00:00,BMFBOVESPA:ITUB4,14.05977409
+94820,2017-05-25 10:00:00,BMFBOVESPA:ITUB4,13.79605442
+94821,2017-05-26 10:00:00,BMFBOVESPA:ITUB4,14.16998486
+94822,2017-05-29 10:00:00,BMFBOVESPA:ITUB4,14.09913459
+94823,2017-05-30 10:00:00,BMFBOVESPA:ITUB4,14.14243198
+94824,2017-05-31 10:00:00,BMFBOVESPA:ITUB4,13.95743406
+94825,2017-06-01 10:00:00,BMFBOVESPA:ITUB4,13.83339537
+94826,2017-06-02 10:00:00,BMFBOVESPA:ITUB4,13.97121657
+94827,2017-06-05 10:00:00,BMFBOVESPA:ITUB4,13.95546525
+94828,2017-06-06 10:00:00,BMFBOVESPA:ITUB4,14.17991831
+94829,2017-06-07 10:00:00,BMFBOVESPA:ITUB4,14.41224666
+94830,2017-06-08 10:00:00,BMFBOVESPA:ITUB4,14.26261254
+94831,2017-06-09 10:00:00,BMFBOVESPA:ITUB4,14.03815948
+94832,2017-06-12 10:00:00,BMFBOVESPA:ITUB4,14.03815948
+94833,2017-06-13 10:00:00,BMFBOVESPA:ITUB4,14.21142095
+94834,2017-06-14 10:00:00,BMFBOVESPA:ITUB4,14.33742999
+94835,2017-06-16 10:00:00,BMFBOVESPA:ITUB4,14.2350483
+94836,2017-06-19 10:00:00,BMFBOVESPA:ITUB4,14.30986499
+94837,2017-06-20 10:00:00,BMFBOVESPA:ITUB4,13.99484392
+94838,2017-06-21 10:00:00,BMFBOVESPA:ITUB4,14.01059524
+94839,2017-06-22 10:00:00,BMFBOVESPA:ITUB4,14.02240816
+94840,2017-06-23 10:00:00,BMFBOVESPA:ITUB4,13.97515571
+94841,2017-06-26 10:00:00,BMFBOVESPA:ITUB4,14.36893262
+94842,2017-06-27 10:00:00,BMFBOVESPA:ITUB4,14.23898519
+94843,2017-06-28 10:00:00,BMFBOVESPA:ITUB4,14.2350483
+94844,2017-06-29 10:00:00,BMFBOVESPA:ITUB4,14.37680639
+94845,2017-06-30 10:00:00,BMFBOVESPA:ITUB4,14.4713143
+94846,2017-07-03 10:00:00,BMFBOVESPA:ITUB4,14.6072212
+94847,2017-07-04 10:00:00,BMFBOVESPA:ITUB4,14.54812933
+94848,2017-07-05 10:00:00,BMFBOVESPA:ITUB4,14.58752315
+94849,2017-07-06 10:00:00,BMFBOVESPA:ITUB4,14.38267498
+94850,2017-07-07 10:00:00,BMFBOVESPA:ITUB4,14.24479699
+94851,2017-07-10 10:00:00,BMFBOVESPA:ITUB4,14.35904006
+94852,2017-07-11 10:00:00,BMFBOVESPA:ITUB4,14.57570493
+94853,2017-07-12 10:00:00,BMFBOVESPA:ITUB4,14.73328096
+94854,2017-07-13 10:00:00,BMFBOVESPA:ITUB4,14.77267403
+94855,2017-07-14 10:00:00,BMFBOVESPA:ITUB4,14.80419029
+94856,2017-07-17 10:00:00,BMFBOVESPA:ITUB4,14.66237163
+94857,2017-07-18 10:00:00,BMFBOVESPA:ITUB4,14.67812825
+94858,2017-07-19 10:00:00,BMFBOVESPA:ITUB4,14.4654033
+94859,2017-07-20 10:00:00,BMFBOVESPA:ITUB4,14.48115915
+94860,2017-07-21 10:00:00,BMFBOVESPA:ITUB4,14.50085721
+94861,2017-07-24 10:00:00,BMFBOVESPA:ITUB4,14.57570493
+94862,2017-07-25 10:00:00,BMFBOVESPA:ITUB4,14.61115959
+94863,2017-07-26 10:00:00,BMFBOVESPA:ITUB4,14.54418942
+94864,2017-07-27 10:00:00,BMFBOVESPA:ITUB4,14.55994755
+94865,2017-07-28 10:00:00,BMFBOVESPA:ITUB4,14.615098
+94866,2017-07-31 10:00:00,BMFBOVESPA:ITUB4,14.70176546
+94867,2017-08-01 10:00:00,BMFBOVESPA:ITUB4,15.17271178
+94868,2017-08-02 10:00:00,BMFBOVESPA:ITUB4,15.33035067
+94869,2017-08-03 10:00:00,BMFBOVESPA:ITUB4,15.29488161
+94870,2017-08-04 10:00:00,BMFBOVESPA:ITUB4,15.25547113
+94871,2017-08-07 10:00:00,BMFBOVESPA:ITUB4,15.49587089
+94872,2017-08-08 10:00:00,BMFBOVESPA:ITUB4,15.68503664
+94873,2017-08-09 10:00:00,BMFBOVESPA:ITUB4,15.58651234
+94874,2017-08-10 10:00:00,BMFBOVESPA:ITUB4,15.38946449
+94875,2017-08-11 10:00:00,BMFBOVESPA:ITUB4,15.46828393
+94876,2017-08-14 10:00:00,BMFBOVESPA:ITUB4,15.7480919
+94877,2017-08-15 10:00:00,BMFBOVESPA:ITUB4,15.81536648
+94878,2017-08-16 10:00:00,BMFBOVESPA:ITUB4,15.84721291
+94879,2017-08-17 10:00:00,BMFBOVESPA:ITUB4,15.71983025
+94880,2017-08-18 10:00:00,BMFBOVESPA:ITUB4,15.87109621
+94881,2017-08-21 10:00:00,BMFBOVESPA:ITUB4,15.75565671
+94882,2017-08-22 10:00:00,BMFBOVESPA:ITUB4,16.09003507
+94883,2017-08-23 10:00:00,BMFBOVESPA:ITUB4,16.26518736
+94884,2017-08-24 10:00:00,BMFBOVESPA:ITUB4,16.40053164
+94885,2017-08-25 10:00:00,BMFBOVESPA:ITUB4,16.35276351
+94886,2017-08-28 10:00:00,BMFBOVESPA:ITUB4,16.20945764
+94887,2017-08-29 10:00:00,BMFBOVESPA:ITUB4,16.35674356
+94888,2017-08-30 10:00:00,BMFBOVESPA:ITUB4,16.26916741
+94889,2017-08-31 10:00:00,BMFBOVESPA:ITUB4,16.04226695
+94890,2017-09-01 10:00:00,BMFBOVESPA:ITUB4,16.39867035
+94891,2017-09-04 10:00:00,BMFBOVESPA:ITUB4,16.31504471
+94892,2017-09-05 10:00:00,BMFBOVESPA:ITUB4,16.32300935
+94893,2017-09-06 10:00:00,BMFBOVESPA:ITUB4,16.76104987
+94894,2017-09-08 10:00:00,BMFBOVESPA:ITUB4,16.74113904
+94895,2017-09-11 10:00:00,BMFBOVESPA:ITUB4,17.02387449
+94896,2017-09-12 10:00:00,BMFBOVESPA:ITUB4,16.97608819
+94897,2017-09-13 10:00:00,BMFBOVESPA:ITUB4,17.09555393
+94898,2017-09-14 10:00:00,BMFBOVESPA:ITUB4,17.05573303
+94899,2017-09-15 10:00:00,BMFBOVESPA:ITUB4,17.37032474
+94900,2017-09-18 10:00:00,BMFBOVESPA:ITUB4,17.49775511
+94901,2017-09-19 10:00:00,BMFBOVESPA:ITUB4,17.43403955
+94902,2017-09-20 10:00:00,BMFBOVESPA:ITUB4,17.25085901
+94903,2017-09-21 10:00:00,BMFBOVESPA:ITUB4,17.27475291
+94904,2017-09-22 10:00:00,BMFBOVESPA:ITUB4,17.33448464
+94905,2017-09-25 10:00:00,BMFBOVESPA:ITUB4,17.16325029
+94906,2017-09-26 10:00:00,BMFBOVESPA:ITUB4,17.19510884
+94907,2017-09-27 10:00:00,BMFBOVESPA:ITUB4,17.20705503
+94908,2017-09-28 10:00:00,BMFBOVESPA:ITUB4,17.11546476
+94909,2017-09-29 10:00:00,BMFBOVESPA:ITUB4,17.2628052
+94910,2017-10-02 10:00:00,BMFBOVESPA:ITUB4,17.29268205
+94911,2017-10-03 10:00:00,BMFBOVESPA:ITUB4,17.88623513
+94912,2017-10-04 10:00:00,BMFBOVESPA:ITUB4,17.7268917
+94913,2017-10-05 10:00:00,BMFBOVESPA:ITUB4,18.00972483
+94914,2017-10-06 10:00:00,BMFBOVESPA:ITUB4,17.79859613
+94915,2017-10-09 10:00:00,BMFBOVESPA:ITUB4,17.58746743
+94916,2017-10-10 10:00:00,BMFBOVESPA:ITUB4,17.96988954
+94917,2017-10-11 10:00:00,BMFBOVESPA:ITUB4,17.92208735
+94918,2017-10-13 10:00:00,BMFBOVESPA:ITUB4,17.77867849
+94919,2017-10-16 09:00:00,BMFBOVESPA:ITUB4,17.68705641
+94920,2017-10-17 09:00:00,BMFBOVESPA:ITUB4,17.65917186
+94921,2017-10-18 09:00:00,BMFBOVESPA:ITUB4,17.69103949
+94922,2017-10-19 09:00:00,BMFBOVESPA:ITUB4,17.5635652
+94923,2017-10-20 09:00:00,BMFBOVESPA:ITUB4,17.52771298
+94924,2017-10-23 09:00:00,BMFBOVESPA:ITUB4,17.36438648
+94925,2017-10-24 09:00:00,BMFBOVESPA:ITUB4,17.49186077
+94926,2017-10-25 09:00:00,BMFBOVESPA:ITUB4,17.6113674
+94927,2017-10-26 09:00:00,BMFBOVESPA:ITUB4,17.5038115
+94928,2017-10-27 09:00:00,BMFBOVESPA:ITUB4,17.3962541
+94929,2017-10-30 09:00:00,BMFBOVESPA:ITUB4,17.17317542
+94930,2017-10-31 09:00:00,BMFBOVESPA:ITUB4,16.7509165
+94931,2017-11-01 09:00:00,BMFBOVESPA:ITUB4,16.46998025
+94932,2017-11-03 09:00:00,BMFBOVESPA:ITUB4,16.70110914
+94933,2017-11-06 09:00:00,BMFBOVESPA:ITUB4,16.77682315
+94934,2017-11-07 09:00:00,BMFBOVESPA:ITUB4,16.37832334
+94935,2017-11-08 09:00:00,BMFBOVESPA:ITUB4,16.97607305
+94936,2017-11-09 09:00:00,BMFBOVESPA:ITUB4,16.51779986
+94937,2017-11-10 09:00:00,BMFBOVESPA:ITUB4,16.54170816
+94938,2017-11-13 09:00:00,BMFBOVESPA:ITUB4,16.62539437
+94939,2017-11-14 09:00:00,BMFBOVESPA:ITUB4,16.30659393
+94940,2017-11-16 09:00:00,BMFBOVESPA:ITUB4,16.71704901
+94941,2017-11-17 09:00:00,BMFBOVESPA:ITUB4,16.9481779
+94942,2017-11-21 09:00:00,BMFBOVESPA:ITUB4,17.28690356
+94943,2017-11-22 09:00:00,BMFBOVESPA:ITUB4,17.11953264
+94944,2017-11-23 09:00:00,BMFBOVESPA:ITUB4,17.0677292
+94945,2017-11-24 09:00:00,BMFBOVESPA:ITUB4,16.90832897
+94946,2017-11-27 09:00:00,BMFBOVESPA:ITUB4,17.01193813
+94947,2017-11-28 09:00:00,BMFBOVESPA:ITUB4,17.03983253
+94948,2017-11-29 09:00:00,BMFBOVESPA:ITUB4,16.68915461
+94949,2017-11-30 09:00:00,BMFBOVESPA:ITUB4,16.44606969
+94950,2017-12-01 09:00:00,BMFBOVESPA:ITUB4,16.43609534
+94951,2017-12-04 09:00:00,BMFBOVESPA:ITUB4,16.67926887
+94952,2017-12-05 09:00:00,BMFBOVESPA:ITUB4,16.57960719
+94953,2017-12-06 09:00:00,BMFBOVESPA:ITUB4,16.75501089
+94954,2017-12-07 09:00:00,BMFBOVESPA:ITUB4,16.69920014
+94955,2017-12-08 09:00:00,BMFBOVESPA:ITUB4,16.84271274
+94956,2017-12-11 09:00:00,BMFBOVESPA:ITUB4,16.88656367
+94957,2017-12-12 09:00:00,BMFBOVESPA:ITUB4,17.02210255
+94958,2017-12-13 09:00:00,BMFBOVESPA:ITUB4,16.6433909
+94959,2017-12-14 09:00:00,BMFBOVESPA:ITUB4,16.38028535
+94960,2017-12-15 09:00:00,BMFBOVESPA:ITUB4,16.43809824
+94961,2017-12-18 09:00:00,BMFBOVESPA:ITUB4,16.43409851
+94962,2017-12-19 09:00:00,BMFBOVESPA:ITUB4,16.34208494
+94963,2017-12-20 09:00:00,BMFBOVESPA:ITUB4,16.40209382
+94964,2017-12-21 09:00:00,BMFBOVESPA:ITUB4,17.09418182
+94965,2017-12-22 09:00:00,BMFBOVESPA:ITUB4,17.01417123
+94966,2017-12-26 09:00:00,BMFBOVESPA:ITUB4,17.0821811
+94967,2017-12-27 09:00:00,BMFBOVESPA:ITUB4,16.99016904
+94968,2017-12-28 09:00:00,BMFBOVESPA:ITUB4,17.0341752
+94969,2018-01-02 09:00:00,BMFBOVESPA:ITUB4,17.56042266
+94970,2018-01-03 09:00:00,BMFBOVESPA:ITUB4,17.6804798
+94971,2018-01-04 09:00:00,BMFBOVESPA:ITUB4,18.04865523
+94972,2018-01-05 09:00:00,BMFBOVESPA:ITUB4,18.1006813
+94973,2018-01-08 09:00:00,BMFBOVESPA:ITUB4,18.04065348
+94974,2018-01-09 09:00:00,BMFBOVESPA:ITUB4,17.84455824
+94975,2018-01-10 09:00:00,BMFBOVESPA:ITUB4,17.78452892
+94976,2018-01-11 09:00:00,BMFBOVESPA:ITUB4,18.15670786
+94977,2018-01-12 09:00:00,BMFBOVESPA:ITUB4,18.14070135
+94978,2018-01-15 09:00:00,BMFBOVESPA:ITUB4,18.25275448
+94979,2018-01-16 09:00:00,BMFBOVESPA:ITUB4,18.42083417
+94980,2018-01-17 09:00:00,BMFBOVESPA:ITUB4,18.72498129
+94981,2018-01-18 09:00:00,BMFBOVESPA:ITUB4,18.68095923
+94982,2018-01-19 09:00:00,BMFBOVESPA:ITUB4,18.83303241
+94983,2018-01-22 09:00:00,BMFBOVESPA:ITUB4,19.30125723
+94984,2018-01-23 09:00:00,BMFBOVESPA:ITUB4,19.23322464
+94985,2018-01-24 09:00:00,BMFBOVESPA:ITUB4,20.15766749
+94986,2018-01-26 09:00:00,BMFBOVESPA:ITUB4,21.1701537
+94987,2018-01-29 09:00:00,BMFBOVESPA:ITUB4,20.68592087
+94988,2018-01-30 09:00:00,BMFBOVESPA:ITUB4,20.60588378
+94989,2018-01-31 09:00:00,BMFBOVESPA:ITUB4,20.91402989
+94990,2018-02-01 09:00:00,BMFBOVESPA:ITUB4,21.02011067
+94991,2018-02-02 09:00:00,BMFBOVESPA:ITUB4,20.75590788
+94992,2018-02-05 09:00:00,BMFBOVESPA:ITUB4,20.02734977
+94993,2018-02-06 09:00:00,BMFBOVESPA:ITUB4,20.74790312
+94994,2018-02-07 09:00:00,BMFBOVESPA:ITUB4,20.25552467
+94995,2018-02-08 09:00:00,BMFBOVESPA:ITUB4,20.15544803
+94996,2018-02-09 09:00:00,BMFBOVESPA:ITUB4,20.20748848
+94997,2018-02-14 09:00:00,BMFBOVESPA:ITUB4,21.08015742
+94998,2018-02-15 09:00:00,BMFBOVESPA:ITUB4,21.08415942
+94999,2018-02-16 09:00:00,BMFBOVESPA:ITUB4,21.24162566
+95000,2018-02-19 10:00:00,BMFBOVESPA:ITUB4,21.07446677
+95001,2018-02-20 10:00:00,BMFBOVESPA:ITUB4,21.59265645
+95002,2018-02-21 10:00:00,BMFBOVESPA:ITUB4,21.87682535
+95003,2018-02-22 10:00:00,BMFBOVESPA:ITUB4,21.99801532
+95004,2018-02-23 10:00:00,BMFBOVESPA:ITUB4,22.14845817
+95005,2018-02-26 10:00:00,BMFBOVESPA:ITUB4,22.12338372
+95006,2018-02-27 10:00:00,BMFBOVESPA:ITUB4,21.79324818
+95007,2018-02-28 10:00:00,BMFBOVESPA:ITUB4,21.05357228
+95008,2018-03-01 10:00:00,BMFBOVESPA:ITUB4,21.36500329
+95009,2018-03-02 10:00:00,BMFBOVESPA:ITUB4,21.47786817
+95010,2018-03-05 10:00:00,BMFBOVESPA:ITUB4,21.78302318
+95011,2018-03-06 10:00:00,BMFBOVESPA:ITUB4,21.70359795
+95012,2018-03-07 10:00:00,BMFBOVESPA:ITUB4,21.67433674
+95013,2018-03-08 10:00:00,BMFBOVESPA:ITUB4,21.52385073
+95014,2018-03-09 10:00:00,BMFBOVESPA:ITUB4,21.82064506
+95015,2018-03-12 10:00:00,BMFBOVESPA:ITUB4,22.0672769
+95016,2018-03-13 10:00:00,BMFBOVESPA:ITUB4,21.88752816
+95017,2018-03-14 10:00:00,BMFBOVESPA:ITUB4,21.3984437
+95018,2018-03-15 10:00:00,BMFBOVESPA:ITUB4,21.49876872
+95019,2018-03-16 10:00:00,BMFBOVESPA:ITUB4,21.41098508
+95020,2018-03-19 10:00:00,BMFBOVESPA:ITUB4,20.9511626
+95021,2018-03-20 10:00:00,BMFBOVESPA:ITUB4,21.01804568
+95022,2018-03-21 10:00:00,BMFBOVESPA:ITUB4,20.93444277
+95023,2018-03-22 10:00:00,BMFBOVESPA:ITUB4,20.86755816
+95024,2018-03-23 10:00:00,BMFBOVESPA:ITUB4,20.96788318
+95025,2018-03-26 10:00:00,BMFBOVESPA:ITUB4,21.22705564
+95026,2018-03-27 10:00:00,BMFBOVESPA:ITUB4,20.97206313
+95027,2018-03-28 10:00:00,BMFBOVESPA:ITUB4,21.16435325
+95028,2018-03-29 10:00:00,BMFBOVESPA:ITUB4,21.44860696
+95029,2018-04-02 10:00:00,BMFBOVESPA:ITUB4,21.3461541
+95030,2018-04-03 10:00:00,BMFBOVESPA:ITUB4,21.14544652
+95031,2018-04-04 10:00:00,BMFBOVESPA:ITUB4,21.28343431
+95032,2018-04-05 10:00:00,BMFBOVESPA:ITUB4,21.3252475
+95033,2018-04-06 10:00:00,BMFBOVESPA:ITUB4,21.42978277
+95034,2018-04-09 10:00:00,BMFBOVESPA:ITUB4,20.95310112
+95035,2018-04-10 10:00:00,BMFBOVESPA:ITUB4,21.05763714
+95036,2018-04-11 10:00:00,BMFBOVESPA:ITUB4,21.40469395
+95037,2018-04-12 10:00:00,BMFBOVESPA:ITUB4,21.59285788
+95038,2018-04-13 10:00:00,BMFBOVESPA:ITUB4,21.0910874
+95039,2018-04-16 10:00:00,BMFBOVESPA:ITUB4,20.78166308
+95040,2018-04-17 10:00:00,BMFBOVESPA:ITUB4,21.12453917
+95041,2018-04-18 10:00:00,BMFBOVESPA:ITUB4,21.52595585
+95042,2018-04-19 10:00:00,BMFBOVESPA:ITUB4,21.3252475
+95043,2018-04-20 10:00:00,BMFBOVESPA:ITUB4,21.27925132
+95044,2018-04-23 10:00:00,BMFBOVESPA:ITUB4,21.31688457
+95045,2018-04-24 10:00:00,BMFBOVESPA:ITUB4,21.2123493
+95046,2018-04-25 10:00:00,BMFBOVESPA:ITUB4,21.08690668
+95047,2018-04-26 10:00:00,BMFBOVESPA:ITUB4,21.57613199
+95048,2018-04-27 10:00:00,BMFBOVESPA:ITUB4,21.53431803
+95049,2018-04-30 10:00:00,BMFBOVESPA:ITUB4,21.32942823
+95050,2018-05-02 10:00:00,BMFBOVESPA:ITUB4,20.36950951
+95051,2018-05-03 10:00:00,BMFBOVESPA:ITUB4,19.96797546
+95052,2018-05-04 10:00:00,BMFBOVESPA:ITUB4,19.73374644
+95053,2018-05-07 10:00:00,BMFBOVESPA:ITUB4,19.76302506
+95054,2018-05-08 10:00:00,BMFBOVESPA:ITUB4,19.8257653
+95055,2018-05-09 10:00:00,BMFBOVESPA:ITUB4,19.88850403
+95056,2018-05-10 10:00:00,BMFBOVESPA:ITUB4,20.43224824
+95057,2018-05-11 10:00:00,BMFBOVESPA:ITUB4,20.10600186
+95058,2018-05-14 10:00:00,BMFBOVESPA:ITUB4,19.80485038
+95059,2018-05-15 10:00:00,BMFBOVESPA:ITUB4,19.7295627
+95060,2018-05-16 10:00:00,BMFBOVESPA:ITUB4,20.07254176
+95061,2018-05-17 10:00:00,BMFBOVESPA:ITUB4,19.02269568
+95062,2018-05-18 10:00:00,BMFBOVESPA:ITUB4,18.88885074
+95063,2018-05-21 10:00:00,BMFBOVESPA:ITUB4,18.62952684
+95064,2018-05-22 10:00:00,BMFBOVESPA:ITUB4,19.08125217
+95065,2018-05-23 10:00:00,BMFBOVESPA:ITUB4,18.72154418
+95066,2018-05-24 10:00:00,BMFBOVESPA:ITUB4,18.96832065
+95067,2018-05-25 10:00:00,BMFBOVESPA:ITUB4,18.80101561
+95068,2018-05-28 10:00:00,BMFBOVESPA:ITUB4,18.0063112
+95069,2018-05-29 10:00:00,BMFBOVESPA:ITUB4,17.94357247
+95070,2018-05-30 10:00:00,BMFBOVESPA:ITUB4,17.97703257
+95071,2018-06-01 10:00:00,BMFBOVESPA:ITUB4,18.33477477
+95072,2018-06-04 10:00:00,BMFBOVESPA:ITUB4,18.73226517
+95073,2018-06-05 10:00:00,BMFBOVESPA:ITUB4,18.15067418
+95074,2018-06-06 10:00:00,BMFBOVESPA:ITUB4,17.69042083
+95075,2018-06-07 10:00:00,BMFBOVESPA:ITUB4,17.17577502
+95076,2018-06-08 10:00:00,BMFBOVESPA:ITUB4,17.21761775
+95077,2018-06-11 10:00:00,BMFBOVESPA:ITUB4,16.71970692
+95078,2018-06-12 10:00:00,BMFBOVESPA:ITUB4,16.6862347
+95079,2018-06-13 10:00:00,BMFBOVESPA:ITUB4,16.5230551
+95080,2018-06-14 10:00:00,BMFBOVESPA:ITUB4,15.93727885
+95081,2018-06-15 10:00:00,BMFBOVESPA:ITUB4,16.09209022
+95082,2018-06-18 10:00:00,BMFBOVESPA:ITUB4,15.76573026
+95083,2018-06-19 10:00:00,BMFBOVESPA:ITUB4,16.47702939
+95084,2018-06-20 10:00:00,BMFBOVESPA:ITUB4,16.78246988
+95085,2018-06-21 10:00:00,BMFBOVESPA:ITUB4,16.33477002
+95086,2018-06-22 10:00:00,BMFBOVESPA:ITUB4,16.4602929
+95087,2018-06-25 10:00:00,BMFBOVESPA:ITUB4,16.49376436
+95088,2018-06-26 10:00:00,BMFBOVESPA:ITUB4,16.43937268
+95089,2018-06-27 10:00:00,BMFBOVESPA:ITUB4,16.14230119
+95090,2018-06-28 10:00:00,BMFBOVESPA:ITUB4,16.59000104
+95091,2018-06-29 10:00:00,BMFBOVESPA:ITUB4,16.87870353
+95092,2018-07-02 10:00:00,BMFBOVESPA:ITUB4,16.88917008
+95093,2018-07-03 10:00:00,BMFBOVESPA:ITUB4,17.28680891
+95094,2018-07-04 10:00:00,BMFBOVESPA:ITUB4,17.56724916
+95095,2018-07-05 10:00:00,BMFBOVESPA:ITUB4,17.45423661
+95096,2018-07-06 10:00:00,BMFBOVESPA:ITUB4,17.61329229
+95097,2018-07-10 10:00:00,BMFBOVESPA:ITUB4,17.65933316
+95098,2018-07-11 10:00:00,BMFBOVESPA:ITUB4,17.7304901
+95099,2018-07-12 10:00:00,BMFBOVESPA:ITUB4,18.06534324
+95100,2018-07-13 10:00:00,BMFBOVESPA:ITUB4,18.52576623
+95101,2018-07-16 10:00:00,BMFBOVESPA:ITUB4,18.45879529
+95102,2018-07-17 10:00:00,BMFBOVESPA:ITUB4,18.80620649
+95103,2018-07-18 10:00:00,BMFBOVESPA:ITUB4,18.5676241
+95104,2018-07-19 10:00:00,BMFBOVESPA:ITUB4,18.83550631
+95105,2018-07-20 10:00:00,BMFBOVESPA:ITUB4,19.37127149
+95106,2018-07-23 10:00:00,BMFBOVESPA:ITUB4,18.99874725
+95107,2018-07-24 10:00:00,BMFBOVESPA:ITUB4,18.98619072
+95108,2018-07-25 10:00:00,BMFBOVESPA:ITUB4,19.58474159
+95109,2018-07-26 10:00:00,BMFBOVESPA:ITUB4,19.27500073
+95110,2018-07-27 10:00:00,BMFBOVESPA:ITUB4,19.37964277
+95111,2018-07-30 10:00:00,BMFBOVESPA:ITUB4,19.66008303
+95112,2018-07-31 10:00:00,BMFBOVESPA:ITUB4,18.83550631
+95113,2018-08-01 10:00:00,BMFBOVESPA:ITUB4,19.07206839
+95114,2018-08-02 10:00:00,BMFBOVESPA:ITUB4,19.13906128
+95115,2018-08-03 10:00:00,BMFBOVESPA:ITUB4,19.59545121
+95116,2018-08-06 10:00:00,BMFBOVESPA:ITUB4,19.45309112
+95117,2018-08-07 10:00:00,BMFBOVESPA:ITUB4,19.33585394
+95118,2018-08-08 10:00:00,BMFBOVESPA:ITUB4,18.88365003
+95119,2018-08-09 10:00:00,BMFBOVESPA:ITUB4,18.7831622
+95120,2018-08-10 10:00:00,BMFBOVESPA:ITUB4,18.1006707
+95121,2018-08-13 10:00:00,BMFBOVESPA:ITUB4,18.24303078
+95122,2018-08-14 10:00:00,BMFBOVESPA:ITUB4,18.61986674
+95123,2018-08-15 10:00:00,BMFBOVESPA:ITUB4,18.49425375
+95124,2018-08-16 10:00:00,BMFBOVESPA:ITUB4,18.46913236
+95125,2018-08-17 10:00:00,BMFBOVESPA:ITUB4,17.99599383
+95126,2018-08-20 10:00:00,BMFBOVESPA:ITUB4,18.12270634
+95127,2018-08-21 10:00:00,BMFBOVESPA:ITUB4,17.88834329
+95128,2018-08-22 10:00:00,BMFBOVESPA:ITUB4,18.31445882
+95129,2018-08-23 10:00:00,BMFBOVESPA:ITUB4,17.60284543
+95130,2018-08-24 10:00:00,BMFBOVESPA:ITUB4,17.73494115
+95131,2018-08-27 10:00:00,BMFBOVESPA:ITUB4,18.32298078
+95132,2018-08-28 10:00:00,BMFBOVESPA:ITUB4,18.1951468
+95133,2018-08-29 10:00:00,BMFBOVESPA:ITUB4,18.49768858
+95134,2018-08-30 10:00:00,BMFBOVESPA:ITUB4,17.76903127
+95135,2018-08-31 10:00:00,BMFBOVESPA:ITUB4,18.01191628
+95136,2018-09-03 10:00:00,BMFBOVESPA:ITUB4,17.76255157
+95137,2018-09-04 10:00:00,BMFBOVESPA:ITUB4,17.60909719
+95138,2018-09-05 10:00:00,BMFBOVESPA:ITUB4,17.71140012
+95139,2018-09-06 10:00:00,BMFBOVESPA:ITUB4,18.15898034
+95140,2018-09-10 10:00:00,BMFBOVESPA:ITUB4,18.325226
+95141,2018-09-11 10:00:00,BMFBOVESPA:ITUB4,17.69434937
+95142,2018-09-12 10:00:00,BMFBOVESPA:ITUB4,17.74550235
+95143,2018-09-13 10:00:00,BMFBOVESPA:ITUB4,17.64746116
+95144,2018-09-14 10:00:00,BMFBOVESPA:ITUB4,17.95863622
+95145,2018-09-17 10:00:00,BMFBOVESPA:ITUB4,18.3849032
+95146,2018-09-18 10:00:00,BMFBOVESPA:ITUB4,18.36785246
+95147,2018-09-19 10:00:00,BMFBOVESPA:ITUB4,18.49573188
+95148,2018-09-20 10:00:00,BMFBOVESPA:ITUB4,18.37637821
+95149,2018-09-21 10:00:00,BMFBOVESPA:ITUB4,18.6875525
+95150,2018-09-24 10:00:00,BMFBOVESPA:ITUB4,18.22292155
+95151,2018-09-25 10:00:00,BMFBOVESPA:ITUB4,18.26554727
+95152,2018-09-26 10:00:00,BMFBOVESPA:ITUB4,18.46589365
+95153,2018-09-27 10:00:00,BMFBOVESPA:ITUB4,18.97315032
+95154,2018-09-28 10:00:00,BMFBOVESPA:ITUB4,18.81117018
+95155,2018-10-01 10:00:00,BMFBOVESPA:ITUB4,18.60009752
+95156,2018-10-02 10:00:00,BMFBOVESPA:ITUB4,19.31646939
+95157,2018-10-03 10:00:00,BMFBOVESPA:ITUB4,20.19061418
+95158,2018-10-04 10:00:00,BMFBOVESPA:ITUB4,20.21193651
+95159,2018-10-05 10:00:00,BMFBOVESPA:ITUB4,20.14371083
+95160,2018-10-08 10:00:00,BMFBOVESPA:ITUB4,21.3419272
+95161,2018-10-09 10:00:00,BMFBOVESPA:ITUB4,21.23106142
+95162,2018-10-10 10:00:00,BMFBOVESPA:ITUB4,20.497632
+95163,2018-10-11 10:00:00,BMFBOVESPA:ITUB4,20.2545766
+95164,2018-10-15 10:00:00,BMFBOVESPA:ITUB4,20.48910322
+95165,2018-10-16 10:00:00,BMFBOVESPA:ITUB4,21.30781512
+95166,2018-10-17 10:00:00,BMFBOVESPA:ITUB4,21.0860813
+95167,2018-10-18 10:00:00,BMFBOVESPA:ITUB4,20.45925439
+95168,2018-10-19 10:00:00,BMFBOVESPA:ITUB4,20.43793434
+95169,2018-10-22 10:00:00,BMFBOVESPA:ITUB4,20.73642338
+95170,2018-10-23 10:00:00,BMFBOVESPA:ITUB4,20.80891231
+95171,2018-10-24 10:00:00,BMFBOVESPA:ITUB4,20.26736864
+95172,2018-10-25 10:00:00,BMFBOVESPA:ITUB4,20.50189677
+95173,2018-10-26 10:00:00,BMFBOVESPA:ITUB4,20.88566677
+95174,2018-10-29 10:00:00,BMFBOVESPA:ITUB4,20.50189677
+95175,2018-10-30 10:00:00,BMFBOVESPA:ITUB4,21.10313809
+95176,2018-10-31 10:00:00,BMFBOVESPA:ITUB4,21.00079806
+95177,2018-11-01 10:00:00,BMFBOVESPA:ITUB4,21.30151944
+95178,2018-11-05 09:00:00,BMFBOVESPA:ITUB4,21.53185247
+95179,2018-11-06 09:00:00,BMFBOVESPA:ITUB4,21.66834547
+95180,2018-11-07 09:00:00,BMFBOVESPA:ITUB4,21.68967233
+95181,2018-11-08 09:00:00,BMFBOVESPA:ITUB4,21.39109394
+95182,2018-11-09 09:00:00,BMFBOVESPA:ITUB4,21.65981442
+95183,2018-11-12 09:00:00,BMFBOVESPA:ITUB4,21.71953025
+95184,2018-11-13 09:00:00,BMFBOVESPA:ITUB4,21.63848755
+95185,2018-11-14 09:00:00,BMFBOVESPA:ITUB4,21.82616533
+95186,2018-11-16 09:00:00,BMFBOVESPA:ITUB4,22.50010307
+95187,2018-11-19 09:00:00,BMFBOVESPA:ITUB4,22.48730726
+95188,2018-11-21 09:00:00,BMFBOVESPA:ITUB4,22.19514722
+95189,2018-11-22 09:00:00,BMFBOVESPA:ITUB4,22.1439632
+95190,2018-11-23 09:00:00,BMFBOVESPA:ITUB4,22.11837005
+95191,2018-11-26 09:00:00,BMFBOVESPA:ITUB4,21.75367565
+95192,2018-11-27 09:00:00,BMFBOVESPA:ITUB4,22.48946312
+95193,2018-11-28 09:00:00,BMFBOVESPA:ITUB4,23.05249797
+95194,2018-11-29 09:00:00,BMFBOVESPA:ITUB4,23.25723785
+95195,2018-11-30 09:00:00,BMFBOVESPA:ITUB4,23.04610007
+95196,2018-12-03 09:00:00,BMFBOVESPA:ITUB4,22.75485326
+95197,2018-12-04 09:00:00,BMFBOVESPA:ITUB4,22.72924951
+95198,2018-12-05 09:00:00,BMFBOVESPA:ITUB4,22.74205139
+95199,2018-12-06 09:00:00,BMFBOVESPA:ITUB4,22.94687684
+95200,2018-12-07 09:00:00,BMFBOVESPA:ITUB4,22.76125495
+95201,2018-12-10 09:00:00,BMFBOVESPA:ITUB4,22.15317879
+95202,2018-12-11 09:00:00,BMFBOVESPA:ITUB4,22.35160179
+95203,2018-12-12 09:00:00,BMFBOVESPA:ITUB4,22.50522276
+95204,2018-12-13 09:00:00,BMFBOVESPA:ITUB4,22.90207179
+95205,2018-12-14 09:00:00,BMFBOVESPA:ITUB4,22.7356512
+95206,2018-12-17 09:00:00,BMFBOVESPA:ITUB4,22.12757505
+95207,2018-12-18 09:00:00,BMFBOVESPA:ITUB4,22.486522
+95208,2018-12-19 09:00:00,BMFBOVESPA:ITUB4,22.1855939
+95209,2018-12-20 09:00:00,BMFBOVESPA:ITUB4,22.17918917
+95210,2018-12-21 09:00:00,BMFBOVESPA:ITUB4,22.07674541
+95211,2018-12-26 09:00:00,BMFBOVESPA:ITUB4,21.59653805
+95212,2018-12-27 09:00:00,BMFBOVESPA:ITUB4,21.96149522
+95213,2018-12-28 09:00:00,BMFBOVESPA:ITUB4,22.72982804
+95214,2019-01-02 09:00:00,BMFBOVESPA:ITUB4,23.70026858
+95215,2019-01-03 09:00:00,BMFBOVESPA:ITUB4,24.0910029
+95216,2019-01-04 09:00:00,BMFBOVESPA:ITUB4,23.68745762
+95217,2019-01-07 09:00:00,BMFBOVESPA:ITUB4,23.73229523
+95218,2019-01-08 09:00:00,BMFBOVESPA:ITUB4,24.03335282
+95219,2019-01-09 09:00:00,BMFBOVESPA:ITUB4,24.39846522
+95220,2019-01-10 09:00:00,BMFBOVESPA:ITUB4,24.23192423
+95221,2019-01-11 09:00:00,BMFBOVESPA:ITUB4,24.08459591
+95222,2019-01-14 09:00:00,BMFBOVESPA:ITUB4,24.26395088
+95223,2019-01-15 09:00:00,BMFBOVESPA:ITUB4,23.88602752
+95224,2019-01-16 09:00:00,BMFBOVESPA:ITUB4,23.81556724
+95225,2019-01-17 09:00:00,BMFBOVESPA:ITUB4,23.81556724
+95226,2019-01-18 09:00:00,BMFBOVESPA:ITUB4,24.12302955
+95227,2019-01-21 09:00:00,BMFBOVESPA:ITUB4,23.92445889
+95228,2019-01-22 09:00:00,BMFBOVESPA:ITUB4,23.88602752
+95229,2019-01-23 09:00:00,BMFBOVESPA:ITUB4,24.04616454
+95230,2019-01-24 09:00:00,BMFBOVESPA:ITUB4,24.01413789
+95231,2019-01-28 09:00:00,BMFBOVESPA:ITUB4,24.44330358
+95232,2019-01-29 09:00:00,BMFBOVESPA:ITUB4,24.26395088
+95233,2019-01-30 09:00:00,BMFBOVESPA:ITUB4,24.41768091
+95234,2019-01-31 09:00:00,BMFBOVESPA:ITUB4,24.84044263
+95235,2019-02-01 09:00:00,BMFBOVESPA:ITUB4,24.86928509
+95236,2019-02-04 09:00:00,BMFBOVESPA:ITUB4,25.43318396
+95237,2019-02-05 09:00:00,BMFBOVESPA:ITUB4,24.35023973
+95238,2019-02-06 09:00:00,BMFBOVESPA:ITUB4,23.32496754
+95239,2019-02-07 09:00:00,BMFBOVESPA:ITUB4,23.40826907
+95240,2019-02-08 09:00:00,BMFBOVESPA:ITUB4,23.90809118
+95241,2019-02-11 09:00:00,BMFBOVESPA:ITUB4,23.63895573
+95242,2019-02-12 09:00:00,BMFBOVESPA:ITUB4,24.20285687
+95243,2019-02-13 09:00:00,BMFBOVESPA:ITUB4,23.651772
+95244,2019-02-14 09:00:00,BMFBOVESPA:ITUB4,24.27975142
+95245,2019-02-15 09:00:00,BMFBOVESPA:ITUB4,24.0298415
+95246,2019-02-18 10:00:00,BMFBOVESPA:ITUB4,23.64536576
+95247,2019-02-19 10:00:00,BMFBOVESPA:ITUB4,24.19004062
+95248,2019-02-20 10:00:00,BMFBOVESPA:ITUB4,23.88245865
+95249,2019-02-21 10:00:00,BMFBOVESPA:ITUB4,24.3182002
+95250,2019-02-22 10:00:00,BMFBOVESPA:ITUB4,25.34858375
+95251,2019-02-25 10:00:00,BMFBOVESPA:ITUB4,24.96136983
+95252,2019-02-26 10:00:00,BMFBOVESPA:ITUB4,25.0512601
+95253,2019-02-27 10:00:00,BMFBOVESPA:ITUB4,24.82999576
+95254,2019-02-28 10:00:00,BMFBOVESPA:ITUB4,24.35980895
+95255,2019-03-01 10:00:00,BMFBOVESPA:ITUB4,24.10041008
+95256,2019-03-06 10:00:00,BMFBOVESPA:ITUB4,24.10732593
+95257,2019-03-07 10:00:00,BMFBOVESPA:ITUB4,24.4393667
+95258,2019-03-08 10:00:00,BMFBOVESPA:ITUB4,24.72989868
+95259,2019-03-11 10:00:00,BMFBOVESPA:ITUB4,25.53923899
+95260,2019-03-12 10:00:00,BMFBOVESPA:ITUB4,25.59458026
+95261,2019-03-13 10:00:00,BMFBOVESPA:ITUB4,25.87127975
+95262,2019-03-14 10:00:00,BMFBOVESPA:ITUB4,25.46314939
+95263,2019-03-15 10:00:00,BMFBOVESPA:ITUB4,25.4562305
+95264,2019-03-18 10:00:00,BMFBOVESPA:ITUB4,25.49773626
+95265,2019-03-19 10:00:00,BMFBOVESPA:ITUB4,24.90283454
+95266,2019-03-20 10:00:00,BMFBOVESPA:ITUB4,24.34252044
+95267,2019-03-21 10:00:00,BMFBOVESPA:ITUB4,23.91363871
+95268,2019-03-22 10:00:00,BMFBOVESPA:ITUB4,23.20805748
+95269,2019-03-25 10:00:00,BMFBOVESPA:ITUB4,23.24264435
+95270,2019-03-26 10:00:00,BMFBOVESPA:ITUB4,23.48475775
+95271,2019-03-27 10:00:00,BMFBOVESPA:ITUB4,22.68924914
+95272,2019-03-28 10:00:00,BMFBOVESPA:ITUB4,23.58851684
+95273,2019-03-29 10:00:00,BMFBOVESPA:ITUB4,23.81679471
+95274,2019-04-01 10:00:00,BMFBOVESPA:ITUB4,23.64033012
+95275,2019-04-02 10:00:00,BMFBOVESPA:ITUB4,23.26662459
+95276,2019-04-03 10:00:00,BMFBOVESPA:ITUB4,23.05901098
+95277,2019-04-04 10:00:00,BMFBOVESPA:ITUB4,23.40503416
+95278,2019-04-05 10:00:00,BMFBOVESPA:ITUB4,23.9102281
+95279,2019-04-08 10:00:00,BMFBOVESPA:ITUB4,23.76489889
+95280,2019-04-09 10:00:00,BMFBOVESPA:ITUB4,23.63341123
+95281,2019-04-10 10:00:00,BMFBOVESPA:ITUB4,23.59188731
+95282,2019-04-11 10:00:00,BMFBOVESPA:ITUB4,23.04516942
+95283,2019-04-12 10:00:00,BMFBOVESPA:ITUB4,22.80295381
+95284,2019-04-15 10:00:00,BMFBOVESPA:ITUB4,22.78911225
+95285,2019-04-16 10:00:00,BMFBOVESPA:ITUB4,22.76835255
+95286,2019-04-17 10:00:00,BMFBOVESPA:ITUB4,22.41540595
+95287,2019-04-18 10:00:00,BMFBOVESPA:ITUB4,22.71990897
+95288,2019-04-22 10:00:00,BMFBOVESPA:ITUB4,22.65762459
+95289,2019-04-23 10:00:00,BMFBOVESPA:ITUB4,22.94828302
+95290,2019-04-24 10:00:00,BMFBOVESPA:ITUB4,22.98288504
+95291,2019-04-25 10:00:00,BMFBOVESPA:ITUB4,23.33583012
+95292,2019-04-26 10:00:00,BMFBOVESPA:ITUB4,23.39119259
+95293,2019-04-29 10:00:00,BMFBOVESPA:ITUB4,23.20434021
+95294,2019-04-30 10:00:00,BMFBOVESPA:ITUB4,23.41195608
+95295,2019-05-02 10:00:00,BMFBOVESPA:ITUB4,23.56772609
+95296,2019-05-03 10:00:00,BMFBOVESPA:ITUB4,23.33924755
+95297,2019-05-06 10:00:00,BMFBOVESPA:ITUB4,22.82690754
+95298,2019-05-07 10:00:00,BMFBOVESPA:ITUB4,22.5707345
+95299,2019-05-08 10:00:00,BMFBOVESPA:ITUB4,22.82690754
+95300,2019-05-09 10:00:00,BMFBOVESPA:ITUB4,22.54304229
+95301,2019-05-10 10:00:00,BMFBOVESPA:ITUB4,22.43918853
+95302,2019-05-13 10:00:00,BMFBOVESPA:ITUB4,22.08608822
+95303,2019-05-14 10:00:00,BMFBOVESPA:ITUB4,21.98223522
+95304,2019-05-15 10:00:00,BMFBOVESPA:ITUB4,22.0514703
+95305,2019-05-16 10:00:00,BMFBOVESPA:ITUB4,21.76760581
+95306,2019-05-17 10:00:00,BMFBOVESPA:ITUB4,21.8091464
+95307,2019-05-20 10:00:00,BMFBOVESPA:ITUB4,22.37687689
+95308,2019-05-21 10:00:00,BMFBOVESPA:ITUB4,23.23539607
+95309,2019-05-22 10:00:00,BMFBOVESPA:ITUB4,23.26308828
+95310,2019-05-23 10:00:00,BMFBOVESPA:ITUB4,23.21462426
+95311,2019-05-24 10:00:00,BMFBOVESPA:ITUB4,22.86844736
+95312,2019-05-27 10:00:00,BMFBOVESPA:ITUB4,22.95153157
+95313,2019-05-28 10:00:00,BMFBOVESPA:ITUB4,23.59542058
+95314,2019-05-29 10:00:00,BMFBOVESPA:ITUB4,24.03852628
+95315,2019-05-30 10:00:00,BMFBOVESPA:ITUB4,24.28777436
+95316,2019-05-31 10:00:00,BMFBOVESPA:ITUB4,24.23238464
+95317,2019-06-03 10:00:00,BMFBOVESPA:ITUB4,24.29819851
+95318,2019-06-04 10:00:00,BMFBOVESPA:ITUB4,24.25663823
+95319,2019-06-05 10:00:00,BMFBOVESPA:ITUB4,23.78563511
+95320,2019-06-06 10:00:00,BMFBOVESPA:ITUB4,24.03499073
+95321,2019-06-07 10:00:00,BMFBOVESPA:ITUB4,24.29127053
+95322,2019-06-10 10:00:00,BMFBOVESPA:ITUB4,23.98650474
+95323,2019-06-11 10:00:00,BMFBOVESPA:ITUB4,24.10425458
+95324,2019-06-12 10:00:00,BMFBOVESPA:ITUB4,23.96572309
+95325,2019-06-13 10:00:00,BMFBOVESPA:ITUB4,23.53628101
+95326,2019-06-14 10:00:00,BMFBOVESPA:ITUB4,23.54320899
+95327,2019-06-17 10:00:00,BMFBOVESPA:ITUB4,23.51550238
+95328,2019-06-18 10:00:00,BMFBOVESPA:ITUB4,24.12503548
+95329,2019-06-19 10:00:00,BMFBOVESPA:ITUB4,24.50599309
+95330,2019-06-21 10:00:00,BMFBOVESPA:ITUB4,25.06011298
+95331,2019-06-24 10:00:00,BMFBOVESPA:ITUB4,25.00469978
+95332,2019-06-25 10:00:00,BMFBOVESPA:ITUB4,24.6930098
+95333,2019-06-26 10:00:00,BMFBOVESPA:ITUB4,25.28176124
+95334,2019-06-27 10:00:00,BMFBOVESPA:ITUB4,25.10859895
+95335,2019-06-28 10:00:00,BMFBOVESPA:ITUB4,25.11552391
+95336,2019-07-01 10:00:00,BMFBOVESPA:ITUB4,25.00119982
+95337,2019-07-02 10:00:00,BMFBOVESPA:ITUB4,24.91111721
+95338,2019-07-03 10:00:00,BMFBOVESPA:ITUB4,25.340738
+95339,2019-07-04 10:00:00,BMFBOVESPA:ITUB4,25.63177354
+95340,2019-07-05 10:00:00,BMFBOVESPA:ITUB4,25.91587808
+95341,2019-07-08 10:00:00,BMFBOVESPA:ITUB4,25.84658242
+95342,2019-07-10 10:00:00,BMFBOVESPA:ITUB4,25.7772898
+95343,2019-07-11 10:00:00,BMFBOVESPA:ITUB4,25.74264386
+95344,2019-07-12 10:00:00,BMFBOVESPA:ITUB4,25.26451437
+95345,2019-07-15 10:00:00,BMFBOVESPA:ITUB4,25.19522174
+95346,2019-07-16 10:00:00,BMFBOVESPA:ITUB4,25.29223233
+95347,2019-07-17 10:00:00,BMFBOVESPA:ITUB4,25.22294046
+95348,2019-07-18 10:00:00,BMFBOVESPA:ITUB4,25.89508809
+95349,2019-07-19 10:00:00,BMFBOVESPA:ITUB4,25.22294046
+95350,2019-07-22 10:00:00,BMFBOVESPA:ITUB4,25.65256049
+95351,2019-07-23 10:00:00,BMFBOVESPA:ITUB4,25.90201833
+95352,2019-07-24 10:00:00,BMFBOVESPA:ITUB4,25.88122835
+95353,2019-07-25 10:00:00,BMFBOVESPA:ITUB4,25.08435218
+95354,2019-07-26 10:00:00,BMFBOVESPA:ITUB4,25.53475917
+95355,2019-07-29 10:00:00,BMFBOVESPA:ITUB4,25.63870152
+95356,2019-07-30 10:00:00,BMFBOVESPA:ITUB4,24.78638791
+95357,2019-07-31 10:00:00,BMFBOVESPA:ITUB4,24.12809699
+95358,2019-08-01 10:00:00,BMFBOVESPA:ITUB4,24.1800958
+95359,2019-08-02 10:00:00,BMFBOVESPA:ITUB4,24.21475688
+95360,2019-08-05 10:00:00,BMFBOVESPA:ITUB4,23.88200356
+95361,2019-08-06 10:00:00,BMFBOVESPA:ITUB4,24.60297036
+95362,2019-08-07 10:00:00,BMFBOVESPA:ITUB4,25.51110834
+95363,2019-08-08 10:00:00,BMFBOVESPA:ITUB4,25.64975644
+95364,2019-08-09 10:00:00,BMFBOVESPA:ITUB4,25.45565122
+95365,2019-08-12 10:00:00,BMFBOVESPA:ITUB4,24.40193109
+95366,2019-08-13 10:00:00,BMFBOVESPA:ITUB4,24.88026352
+95367,2019-08-14 10:00:00,BMFBOVESPA:ITUB4,24.33260515
+95368,2019-08-15 10:00:00,BMFBOVESPA:ITUB4,24.263283
+95369,2019-08-16 10:00:00,BMFBOVESPA:ITUB4,24.36037234
+95370,2019-08-19 10:00:00,BMFBOVESPA:ITUB4,24.25399698
+95371,2019-08-20 10:00:00,BMFBOVESPA:ITUB4,23.9845079
+95372,2019-08-21 10:00:00,BMFBOVESPA:ITUB4,24.16889625
+95373,2019-08-22 10:00:00,BMFBOVESPA:ITUB4,23.78593801
+95374,2019-08-23 10:00:00,BMFBOVESPA:ITUB4,23.50935739
+95375,2019-08-26 10:00:00,BMFBOVESPA:ITUB4,23.50226359
+95376,2019-08-27 10:00:00,BMFBOVESPA:ITUB4,23.77884419
+95377,2019-08-28 10:00:00,BMFBOVESPA:ITUB4,24.04833403
+95378,2019-08-29 10:00:00,BMFBOVESPA:ITUB4,24.17598627
+95379,2019-08-30 10:00:00,BMFBOVESPA:ITUB4,24.06960865
+95380,2019-09-02 10:00:00,BMFBOVESPA:ITUB4,23.7680755
+95381,2019-09-03 10:00:00,BMFBOVESPA:ITUB4,23.31399894
+95382,2019-09-04 10:00:00,BMFBOVESPA:ITUB4,23.47718233
+95383,2019-09-05 10:00:00,BMFBOVESPA:ITUB4,24.14410652
+95384,2019-09-06 10:00:00,BMFBOVESPA:ITUB4,24.95293041
+95385,2019-09-09 10:00:00,BMFBOVESPA:ITUB4,25.56309654
+95386,2019-09-10 10:00:00,BMFBOVESPA:ITUB4,25.06645182
+95387,2019-09-11 10:00:00,BMFBOVESPA:ITUB4,24.95293041
+95388,2019-09-12 10:00:00,BMFBOVESPA:ITUB4,25.10901923
+95389,2019-09-13 10:00:00,BMFBOVESPA:ITUB4,25.44957741
+95390,2019-09-16 10:00:00,BMFBOVESPA:ITUB4,24.99550085
+95391,2019-09-17 10:00:00,BMFBOVESPA:ITUB4,25.08773628
+95392,2019-09-18 10:00:00,BMFBOVESPA:ITUB4,25.00969073
+95393,2019-09-19 10:00:00,BMFBOVESPA:ITUB4,24.59108928
+95394,2019-09-20 10:00:00,BMFBOVESPA:ITUB4,24.65494342
+95395,2019-09-23 10:00:00,BMFBOVESPA:ITUB4,24.57689863
+95396,2019-09-24 10:00:00,BMFBOVESPA:ITUB4,24.32148056
+95397,2019-09-25 10:00:00,BMFBOVESPA:ITUB4,24.60527918
+95398,2019-09-26 10:00:00,BMFBOVESPA:ITUB4,25.31477381
+95399,2019-09-27 10:00:00,BMFBOVESPA:ITUB4,25.20834923
+95400,2019-09-30 10:00:00,BMFBOVESPA:ITUB4,24.85360116
+95401,2019-10-01 10:00:00,BMFBOVESPA:ITUB4,24.28930777
+95402,2019-10-02 10:00:00,BMFBOVESPA:ITUB4,23.62209582
+95403,2019-10-03 10:00:00,BMFBOVESPA:ITUB4,23.62919493
+95404,2019-10-04 10:00:00,BMFBOVESPA:ITUB4,23.7427633
+95405,2019-10-07 10:00:00,BMFBOVESPA:ITUB4,23.30268883
+95406,2019-10-08 10:00:00,BMFBOVESPA:ITUB4,23.2033149
+95407,2019-10-09 10:00:00,BMFBOVESPA:ITUB4,23.57240962
+95408,2019-10-10 10:00:00,BMFBOVESPA:ITUB4,23.7427633
+95409,2019-10-11 10:00:00,BMFBOVESPA:ITUB4,24.04797661
+95410,2019-10-14 10:00:00,BMFBOVESPA:ITUB4,24.45256158
+95411,2019-10-15 10:00:00,BMFBOVESPA:ITUB4,24.39577627
+95412,2019-10-16 10:00:00,BMFBOVESPA:ITUB4,24.74357895
+95413,2019-10-17 10:00:00,BMFBOVESPA:ITUB4,24.59452184
+95414,2019-10-18 10:00:00,BMFBOVESPA:ITUB4,24.30350448
+95415,2019-10-21 10:00:00,BMFBOVESPA:ITUB4,24.70098958
+95416,2019-10-22 10:00:00,BMFBOVESPA:ITUB4,25.46757394
+95417,2019-10-23 10:00:00,BMFBOVESPA:ITUB4,25.82956955
+95418,2019-10-24 10:00:00,BMFBOVESPA:ITUB4,25.95023626
+95419,2019-10-25 10:00:00,BMFBOVESPA:ITUB4,26.12058691
+95420,2019-10-28 10:00:00,BMFBOVESPA:ITUB4,26.47548643
+95421,2019-10-29 10:00:00,BMFBOVESPA:ITUB4,26.0070193
+95422,2019-10-30 10:00:00,BMFBOVESPA:ITUB4,26.17027311
+95423,2019-10-31 10:00:00,BMFBOVESPA:ITUB4,25.71600269
+95424,2019-11-01 10:00:00,BMFBOVESPA:ITUB4,25.81186303
+95425,2019-11-04 10:00:00,BMFBOVESPA:ITUB4,25.89707584
+95426,2019-11-05 10:00:00,BMFBOVESPA:ITUB4,26.34443267
+95427,2019-11-06 10:00:00,BMFBOVESPA:ITUB4,25.98938624
+95428,2019-11-07 10:00:00,BMFBOVESPA:ITUB4,26.14560758
+95429,2019-11-08 10:00:00,BMFBOVESPA:ITUB4,25.75505727
+95430,2019-11-11 10:00:00,BMFBOVESPA:ITUB4,25.86867182
+95431,2019-11-12 10:00:00,BMFBOVESPA:ITUB4,25.42841486
+95432,2019-11-13 10:00:00,BMFBOVESPA:ITUB4,25.17278174
+95433,2019-11-14 10:00:00,BMFBOVESPA:ITUB4,25.33610219
+95434,2019-11-18 10:00:00,BMFBOVESPA:ITUB4,25.22248763
+95435,2019-11-19 10:00:00,BMFBOVESPA:ITUB4,24.94555188
+95436,2019-11-21 10:00:00,BMFBOVESPA:ITUB4,25.20118652
+95437,2019-11-22 10:00:00,BMFBOVESPA:ITUB4,25.37160683
+95438,2019-11-25 10:00:00,BMFBOVESPA:ITUB4,25.00946053
+95439,2019-11-26 10:00:00,BMFBOVESPA:ITUB4,24.49819277
+95440,2019-11-27 10:00:00,BMFBOVESPA:ITUB4,24.6402121
+95441,2019-11-28 10:00:00,BMFBOVESPA:ITUB4,24.5692013
+95442,2019-11-29 10:00:00,BMFBOVESPA:ITUB4,24.71121987
+95443,2019-12-02 10:00:00,BMFBOVESPA:ITUB4,25.0628663
+95444,2019-12-03 10:00:00,BMFBOVESPA:ITUB4,25.06997222
+95445,2019-12-04 10:00:00,BMFBOVESPA:ITUB4,25.97217876
+95446,2019-12-05 10:00:00,BMFBOVESPA:ITUB4,25.9366567
+95447,2019-12-06 10:00:00,BMFBOVESPA:ITUB4,25.46779354
+95448,2019-12-09 10:00:00,BMFBOVESPA:ITUB4,25.96507283
+95449,2019-12-10 10:00:00,BMFBOVESPA:ITUB4,25.58856248
+95450,2019-12-11 10:00:00,BMFBOVESPA:ITUB4,25.29019385
+95451,2019-12-12 10:00:00,BMFBOVESPA:ITUB4,25.28309095
+95452,2019-12-13 10:00:00,BMFBOVESPA:ITUB4,25.81773693
+95453,2019-12-16 10:00:00,BMFBOVESPA:ITUB4,25.22757628
+95454,2019-12-17 10:00:00,BMFBOVESPA:ITUB4,25.61153634
+95455,2019-12-18 10:00:00,BMFBOVESPA:ITUB4,25.93861264
+95456,2019-12-19 10:00:00,BMFBOVESPA:ITUB4,26.06659959
+95457,2019-12-20 10:00:00,BMFBOVESPA:ITUB4,25.95283359
+95458,2019-12-23 10:00:00,BMFBOVESPA:ITUB4,26.19458577
+95459,2019-12-26 10:00:00,BMFBOVESPA:ITUB4,26.59276753
+95460,2019-12-27 10:00:00,BMFBOVESPA:ITUB4,26.52166208
+95461,2019-12-30 10:00:00,BMFBOVESPA:ITUB4,26.3794542
+95462,2020-01-02 10:00:00,BMFBOVESPA:ITUB4,27.05164726
+95463,2020-01-03 10:00:00,BMFBOVESPA:ITUB4,26.76711943
+95464,2020-01-06 10:00:00,BMFBOVESPA:ITUB4,26.36877714
+95465,2020-01-07 10:00:00,BMFBOVESPA:ITUB4,25.75703821
+95466,2020-01-08 10:00:00,BMFBOVESPA:ITUB4,25.33735693
+95467,2020-01-09 10:00:00,BMFBOVESPA:ITUB4,24.83231746
+95468,2020-01-10 10:00:00,BMFBOVESPA:ITUB4,24.61180581
+95469,2020-01-13 10:00:00,BMFBOVESPA:ITUB4,24.93901691
+95470,2020-01-14 10:00:00,BMFBOVESPA:ITUB4,24.93901691
+95471,2020-01-15 10:00:00,BMFBOVESPA:ITUB4,24.63314782
+95472,2020-01-16 10:00:00,BMFBOVESPA:ITUB4,24.68294004
+95473,2020-01-17 10:00:00,BMFBOVESPA:ITUB4,24.85365644
+95474,2020-01-20 10:00:00,BMFBOVESPA:ITUB4,24.34861772
+95475,2020-01-21 10:00:00,BMFBOVESPA:ITUB4,23.82935124
+95476,2020-01-22 10:00:00,BMFBOVESPA:ITUB4,23.97161668
+95477,2020-01-23 10:00:00,BMFBOVESPA:ITUB4,24.54067461
+95478,2020-01-24 10:00:00,BMFBOVESPA:ITUB4,24.35573197
+95479,2020-01-27 10:00:00,BMFBOVESPA:ITUB4,23.82935124
+95480,2020-01-28 10:00:00,BMFBOVESPA:ITUB4,23.82223926
+95481,2020-01-29 10:00:00,BMFBOVESPA:ITUB4,23.4523502
+95482,2020-01-30 10:00:00,BMFBOVESPA:ITUB4,23.79378527
+95483,2020-01-31 10:00:00,BMFBOVESPA:ITUB4,23.34565075
+95484,2020-02-03 10:00:00,BMFBOVESPA:ITUB4,23.41325776
+95485,2020-02-04 10:00:00,BMFBOVESPA:ITUB4,23.59828521
+95486,2020-02-05 10:00:00,BMFBOVESPA:ITUB4,23.74061576
+95487,2020-02-06 10:00:00,BMFBOVESPA:ITUB4,23.68368279
+95488,2020-02-07 10:00:00,BMFBOVESPA:ITUB4,23.98969196
+95489,2020-02-10 10:00:00,BMFBOVESPA:ITUB4,24.39533176
+95490,2020-02-11 10:00:00,BMFBOVESPA:ITUB4,24.95753518
+95491,2020-02-12 10:00:00,BMFBOVESPA:ITUB4,24.85790454
+95492,2020-02-13 10:00:00,BMFBOVESPA:ITUB4,24.47361281
+95493,2020-02-14 10:00:00,BMFBOVESPA:ITUB4,24.06085799
+95494,2020-02-17 10:00:00,BMFBOVESPA:ITUB4,23.84024564
+95495,2020-02-18 10:00:00,BMFBOVESPA:ITUB4,23.93987626
+95496,2020-02-19 10:00:00,BMFBOVESPA:ITUB4,24.28146808
+95497,2020-02-20 10:00:00,BMFBOVESPA:ITUB4,24.19607051
+95498,2020-02-21 10:00:00,BMFBOVESPA:ITUB4,23.90484944
+95499,2020-02-26 10:00:00,BMFBOVESPA:ITUB4,22.71253272
+95500,2020-02-27 10:00:00,BMFBOVESPA:ITUB4,22.72716256
+95501,2020-02-28 10:00:00,BMFBOVESPA:ITUB4,23.40744141
+95502,2020-03-02 10:00:00,BMFBOVESPA:ITUB4,23.33060518
+95503,2020-03-03 10:00:00,BMFBOVESPA:ITUB4,22.90614573
+95504,2020-03-04 10:00:00,BMFBOVESPA:ITUB4,23.12569416
+95505,2020-03-05 10:00:00,BMFBOVESPA:ITUB4,22.33532267
+95506,2020-03-06 10:00:00,BMFBOVESPA:ITUB4,21.85963679
+95507,2020-03-09 10:00:00,BMFBOVESPA:ITUB4,20.34475538
+95508,2020-03-10 10:00:00,BMFBOVESPA:ITUB4,20.84971611
+95509,2020-03-11 10:00:00,BMFBOVESPA:ITUB4,19.15188057
+95510,2020-03-12 10:00:00,BMFBOVESPA:ITUB4,17.27108787
+95511,2020-03-13 10:00:00,BMFBOVESPA:ITUB4,19.18115314
+95512,2020-03-16 10:00:00,BMFBOVESPA:ITUB4,17.41745299
+95513,2020-03-17 10:00:00,BMFBOVESPA:ITUB4,18.44201034
+95514,2020-03-18 10:00:00,BMFBOVESPA:ITUB4,17.16131479
+95515,2020-03-19 10:00:00,BMFBOVESPA:ITUB4,16.72221868
+95516,2020-03-20 10:00:00,BMFBOVESPA:ITUB4,16.13675744
+95517,2020-03-23 10:00:00,BMFBOVESPA:ITUB4,15.01706519
+95518,2020-03-24 10:00:00,BMFBOVESPA:ITUB4,16.46607972
+95519,2020-03-25 10:00:00,BMFBOVESPA:ITUB4,17.27108787
+95520,2020-03-26 10:00:00,BMFBOVESPA:ITUB4,17.74677527
+95521,2020-03-27 10:00:00,BMFBOVESPA:ITUB4,16.81003714
+95522,2020-03-30 10:00:00,BMFBOVESPA:ITUB4,17.64432014
+95523,2020-03-31 10:00:00,BMFBOVESPA:ITUB4,16.89785712
+95524,2020-04-01 10:00:00,BMFBOVESPA:ITUB4,15.67125793
+95525,2020-04-02 10:00:00,BMFBOVESPA:ITUB4,15.7444882
+95526,2020-04-03 10:00:00,BMFBOVESPA:ITUB4,15.12935457
+95527,2020-04-06 10:00:00,BMFBOVESPA:ITUB4,16.24245355
+95528,2020-04-07 10:00:00,BMFBOVESPA:ITUB4,16.84294068
+95529,2020-04-08 10:00:00,BMFBOVESPA:ITUB4,17.7070566
+95530,2020-04-09 10:00:00,BMFBOVESPA:ITUB4,17.20909124
+95531,2020-04-13 10:00:00,BMFBOVESPA:ITUB4,17.57524258
+95532,2020-04-14 10:00:00,BMFBOVESPA:ITUB4,17.79493261
+95533,2020-04-15 10:00:00,BMFBOVESPA:ITUB4,17.13586174
+95534,2020-04-16 10:00:00,BMFBOVESPA:ITUB4,16.70380264
+95535,2020-04-17 10:00:00,BMFBOVESPA:ITUB4,17.0040462
+95536,2020-04-20 10:00:00,BMFBOVESPA:ITUB4,16.57931111
+95537,2020-04-22 10:00:00,BMFBOVESPA:ITUB4,16.38159159
+95538,2020-04-23 10:00:00,BMFBOVESPA:ITUB4,16.14725353
+95539,2020-04-24 10:00:00,BMFBOVESPA:ITUB4,15.2904601
+95540,2020-04-27 10:00:00,BMFBOVESPA:ITUB4,15.79574946
+95541,2020-04-28 10:00:00,BMFBOVESPA:ITUB4,17.09924623
+95542,2020-04-29 10:00:00,BMFBOVESPA:ITUB4,17.32625952
+95543,2020-04-30 10:00:00,BMFBOVESPA:ITUB4,16.67451113
+95544,2020-05-04 10:00:00,BMFBOVESPA:ITUB4,16.04065554
+95545,2020-05-05 10:00:00,BMFBOVESPA:ITUB4,16.63421317
+95546,2020-05-06 10:00:00,BMFBOVESPA:ITUB4,16.29713147
+95547,2020-05-07 10:00:00,BMFBOVESPA:ITUB4,15.71090392
+95548,2020-05-08 10:00:00,BMFBOVESPA:ITUB4,16.35575385
+95549,2020-05-11 10:00:00,BMFBOVESPA:ITUB4,16.39972063
+95550,2020-05-12 10:00:00,BMFBOVESPA:ITUB4,15.83547722
+95551,2020-05-13 10:00:00,BMFBOVESPA:ITUB4,15.82814867
+95552,2020-05-14 10:00:00,BMFBOVESPA:ITUB4,16.52429394
+95553,2020-05-15 10:00:00,BMFBOVESPA:ITUB4,15.85013206
+95554,2020-05-18 10:00:00,BMFBOVESPA:ITUB4,16.61222827
+95555,2020-05-19 10:00:00,BMFBOVESPA:ITUB4,15.89410036
+95556,2020-05-20 10:00:00,BMFBOVESPA:ITUB4,15.82814867
+95557,2020-05-21 10:00:00,BMFBOVESPA:ITUB4,16.73680233
+95558,2020-05-22 10:00:00,BMFBOVESPA:ITUB4,16.82473514
+95559,2020-05-25 10:00:00,BMFBOVESPA:ITUB4,17.55752016
+95560,2020-05-26 10:00:00,BMFBOVESPA:ITUB4,16.86137565
+95561,2020-05-27 10:00:00,BMFBOVESPA:ITUB4,17.38898007
+95562,2020-05-28 10:00:00,BMFBOVESPA:ITUB4,17.08121031
+95563,2020-05-29 10:00:00,BMFBOVESPA:ITUB4,16.88335979
+95564,2020-06-01 10:00:00,BMFBOVESPA:ITUB4,17.3489797
+95565,2020-06-02 10:00:00,BMFBOVESPA:ITUB4,18.51486654
+95566,2020-06-03 10:00:00,BMFBOVESPA:ITUB4,19.00615153
+95567,2020-06-04 10:00:00,BMFBOVESPA:ITUB4,19.55609827
+95568,2020-06-05 10:00:00,BMFBOVESPA:ITUB4,19.98872303
+95569,2020-06-08 10:00:00,BMFBOVESPA:ITUB4,20.79531155
+95570,2020-06-09 10:00:00,BMFBOVESPA:ITUB4,20.38468381
+95571,2020-06-10 10:00:00,BMFBOVESPA:ITUB4,19.49743728
+95572,2020-06-12 10:00:00,BMFBOVESPA:ITUB4,19.10880808
+95573,2020-06-15 10:00:00,BMFBOVESPA:ITUB4,18.66151941
+95574,2020-06-16 10:00:00,BMFBOVESPA:ITUB4,19.19679996
+95575,2020-06-17 10:00:00,BMFBOVESPA:ITUB4,19.43877628
+95576,2020-06-18 10:00:00,BMFBOVESPA:ITUB4,20.20136849
+95577,2020-06-19 10:00:00,BMFBOVESPA:ITUB4,20.59733002
+95578,2020-06-22 10:00:00,BMFBOVESPA:ITUB4,19.9593914
+95579,2020-06-23 10:00:00,BMFBOVESPA:ITUB4,19.69541881
+95580,2020-06-24 10:00:00,BMFBOVESPA:ITUB4,18.94749053
+95581,2020-06-25 10:00:00,BMFBOVESPA:ITUB4,19.17480218
+95582,2020-06-26 10:00:00,BMFBOVESPA:ITUB4,18.85216632
+95583,2020-06-29 10:00:00,BMFBOVESPA:ITUB4,19.4167785
+95584,2020-06-30 10:00:00,BMFBOVESPA:ITUB4,18.66151941
+95585,2020-07-01 10:00:00,BMFBOVESPA:ITUB4,19.14941803
+95586,2020-07-02 10:00:00,BMFBOVESPA:ITUB4,19.47957933
+95587,2020-07-03 10:00:00,BMFBOVESPA:ITUB4,19.44289566
+95588,2020-07-06 10:00:00,BMFBOVESPA:ITUB4,20.34533921
+95589,2020-07-07 10:00:00,BMFBOVESPA:ITUB4,19.34751617
+95590,2020-07-08 10:00:00,BMFBOVESPA:ITUB4,19.76572158
+95591,2020-07-09 10:00:00,BMFBOVESPA:ITUB4,19.77305847
+95592,2020-07-10 10:00:00,BMFBOVESPA:ITUB4,19.95648209
+95593,2020-07-13 10:00:00,BMFBOVESPA:ITUB4,19.66300294
+95594,2020-07-14 10:00:00,BMFBOVESPA:ITUB4,19.99316651
+95595,2020-07-15 10:00:00,BMFBOVESPA:ITUB4,20.13256882
+95596,2020-07-16 10:00:00,BMFBOVESPA:ITUB4,19.79506913
+95597,2020-07-17 10:00:00,BMFBOVESPA:ITUB4,19.97115434
+95598,2020-07-20 10:00:00,BMFBOVESPA:ITUB4,20.02985017
+95599,2020-07-21 10:00:00,BMFBOVESPA:ITUB4,20.32332932
+95600,2020-07-22 10:00:00,BMFBOVESPA:ITUB4,19.86110108
+95601,2020-07-23 10:00:00,BMFBOVESPA:ITUB4,19.44289566
+95602,2020-07-24 10:00:00,BMFBOVESPA:ITUB4,19.42088425
+95603,2020-07-27 10:00:00,BMFBOVESPA:ITUB4,20.3966974
+95604,2020-07-28 10:00:00,BMFBOVESPA:ITUB4,20.2793065
+95605,2020-07-29 10:00:00,BMFBOVESPA:ITUB4,20.75620926
+95606,2020-07-30 10:00:00,BMFBOVESPA:ITUB4,20.40403428
+95607,2020-07-31 10:00:00,BMFBOVESPA:ITUB4,19.72903565
+95608,2020-08-03 10:00:00,BMFBOVESPA:ITUB4,20.02635249
+95609,2020-08-04 10:00:00,BMFBOVESPA:ITUB4,18.85912761
+95610,2020-08-05 10:00:00,BMFBOVESPA:ITUB4,18.84444476
+95611,2020-08-06 10:00:00,BMFBOVESPA:ITUB4,19.10872251
+95612,2020-08-07 10:00:00,BMFBOVESPA:ITUB4,18.70496521
+95613,2020-08-10 10:00:00,BMFBOVESPA:ITUB4,18.94721869
+95614,2020-08-11 10:00:00,BMFBOVESPA:ITUB4,18.72698798
+95615,2020-08-12 10:00:00,BMFBOVESPA:ITUB4,18.51409718
+95616,2020-08-13 10:00:00,BMFBOVESPA:ITUB4,17.98554318
+95617,2020-08-14 10:00:00,BMFBOVESPA:ITUB4,18.15438692
+95618,2020-08-17 10:00:00,BMFBOVESPA:ITUB4,17.72126542
+95619,2020-08-18 10:00:00,BMFBOVESPA:ITUB4,17.8278899
+95620,2020-08-19 10:00:00,BMFBOVESPA:ITUB4,17.73963376
+95621,2020-08-20 10:00:00,BMFBOVESPA:ITUB4,17.73963376
+95622,2020-08-21 10:00:00,BMFBOVESPA:ITUB4,17.71021352
+95623,2020-08-24 10:00:00,BMFBOVESPA:ITUB4,18.00440296
+95624,2020-08-25 10:00:00,BMFBOVESPA:ITUB4,17.87201722
+95625,2020-08-26 10:00:00,BMFBOVESPA:ITUB4,17.49692669
+95626,2020-08-27 10:00:00,BMFBOVESPA:ITUB4,17.78376107
+95627,2020-08-28 10:00:00,BMFBOVESPA:ITUB4,17.96762994
+95628,2020-08-31 10:00:00,BMFBOVESPA:ITUB4,17.32041212
+95629,2020-09-01 10:00:00,BMFBOVESPA:ITUB4,17.91284752
+95630,2020-09-02 10:00:00,BMFBOVESPA:ITUB4,17.87605104
+95631,2020-09-03 10:00:00,BMFBOVESPA:ITUB4,18.31025615
+95632,2020-09-04 10:00:00,BMFBOVESPA:ITUB4,18.36913144
+95633,2020-09-08 10:00:00,BMFBOVESPA:ITUB4,17.95700437
+95634,2020-09-09 10:00:00,BMFBOVESPA:ITUB4,17.97908242
+95635,2020-09-10 10:00:00,BMFBOVESPA:ITUB4,17.59639225
+95636,2020-09-11 10:00:00,BMFBOVESPA:ITUB4,17.3903272
+95637,2020-09-14 10:00:00,BMFBOVESPA:ITUB4,17.69942363
+95638,2020-09-15 10:00:00,BMFBOVESPA:ITUB4,17.46392245
+95639,2020-09-16 10:00:00,BMFBOVESPA:ITUB4,17.412406
+95640,2020-09-17 10:00:00,BMFBOVESPA:ITUB4,17.43448556
+95641,2020-09-18 10:00:00,BMFBOVESPA:ITUB4,17.00027817
+95642,2020-09-21 10:00:00,BMFBOVESPA:ITUB4,16.85308994
+95643,2020-09-22 10:00:00,BMFBOVESPA:ITUB4,17.00027817
+95644,2020-09-23 10:00:00,BMFBOVESPA:ITUB4,16.54399351
+95645,2020-09-24 10:00:00,BMFBOVESPA:ITUB4,16.94876324
+95646,2020-09-25 10:00:00,BMFBOVESPA:ITUB4,16.86044954
+95647,2020-09-28 10:00:00,BMFBOVESPA:ITUB4,16.85308994
+95648,2020-09-29 10:00:00,BMFBOVESPA:ITUB4,16.48511821
+95649,2020-09-30 10:00:00,BMFBOVESPA:ITUB4,16.55871271
+95650,2020-10-01 10:00:00,BMFBOVESPA:ITUB4,16.58449365
+95651,2020-10-02 10:00:00,BMFBOVESPA:ITUB4,16.63604418
+95652,2020-10-05 10:00:00,BMFBOVESPA:ITUB4,16.81278819
+95653,2020-10-06 10:00:00,BMFBOVESPA:ITUB4,16.84224628
+95654,2020-10-07 10:00:00,BMFBOVESPA:ITUB4,16.71705204
+95655,2020-10-08 10:00:00,BMFBOVESPA:ITUB4,17.72596636
+95656,2020-10-09 10:00:00,BMFBOVESPA:ITUB4,17.67441583
+95657,2020-10-13 10:00:00,BMFBOVESPA:ITUB4,17.50503596
+95658,2020-10-14 10:00:00,BMFBOVESPA:ITUB4,17.45348619
+95659,2020-10-15 10:00:00,BMFBOVESPA:ITUB4,17.29883461
+95660,2020-10-16 10:00:00,BMFBOVESPA:ITUB4,17.0189903
+95661,2020-10-19 10:00:00,BMFBOVESPA:ITUB4,17.20309846
+95662,2020-10-20 10:00:00,BMFBOVESPA:ITUB4,17.88798208
+95663,2020-10-21 10:00:00,BMFBOVESPA:ITUB4,18.04999705
+95664,2020-10-22 10:00:00,BMFBOVESPA:ITUB4,18.97790426
+95665,2020-10-23 10:00:00,BMFBOVESPA:ITUB4,18.73488143
+95666,2020-10-26 10:00:00,BMFBOVESPA:ITUB4,18.86743982
+95667,2020-10-27 10:00:00,BMFBOVESPA:ITUB4,18.32984136
+95668,2020-10-28 10:00:00,BMFBOVESPA:ITUB4,17.51240086
+95669,2020-10-29 10:00:00,BMFBOVESPA:ITUB4,17.60077212
+95670,2020-10-30 10:00:00,BMFBOVESPA:ITUB4,17.29146971
+95671,2020-11-03 10:00:00,BMFBOVESPA:ITUB4,17.71519388
+95672,2020-11-04 10:00:00,BMFBOVESPA:ITUB4,18.42262201
+95673,2020-11-05 10:00:00,BMFBOVESPA:ITUB4,18.85739581
+95674,2020-11-06 10:00:00,BMFBOVESPA:ITUB4,18.83528747
+95675,2020-11-09 10:00:00,BMFBOVESPA:ITUB4,20.36068086
+95676,2020-11-10 10:00:00,BMFBOVESPA:ITUB4,21.28181231
+95677,2020-11-11 10:00:00,BMFBOVESPA:ITUB4,21.1049547
+95678,2020-11-12 10:00:00,BMFBOVESPA:ITUB4,20.58912307
+95679,2020-11-13 10:00:00,BMFBOVESPA:ITUB4,20.97968095
+95680,2020-11-16 10:00:00,BMFBOVESPA:ITUB4,21.71658611
+95681,2020-11-17 10:00:00,BMFBOVESPA:ITUB4,21.73132499
+95682,2020-11-18 10:00:00,BMFBOVESPA:ITUB4,21.20075295
+95683,2020-11-19 10:00:00,BMFBOVESPA:ITUB4,21.23022846
+95684,2020-11-20 10:00:00,BMFBOVESPA:ITUB4,21.03863349
+95685,2020-11-23 10:00:00,BMFBOVESPA:ITUB4,21.29655044
+95686,2020-11-24 10:00:00,BMFBOVESPA:ITUB4,21.89344295
+95687,2020-11-25 10:00:00,BMFBOVESPA:ITUB4,21.63552751
+95688,2020-11-26 10:00:00,BMFBOVESPA:ITUB4,21.17864614
+95689,2020-11-27 10:00:00,BMFBOVESPA:ITUB4,21.34076408
+95690,2020-11-30 10:00:00,BMFBOVESPA:ITUB4,21.04600217
+95691,2020-12-01 10:00:00,BMFBOVESPA:ITUB4,21.9344353
+95692,2020-12-02 10:00:00,BMFBOVESPA:ITUB4,22.10401281
+95693,2020-12-03 10:00:00,BMFBOVESPA:ITUB4,22.08926634
+95694,2020-12-04 10:00:00,BMFBOVESPA:ITUB4,22.3104542
+95695,2020-12-07 10:00:00,BMFBOVESPA:ITUB4,22.44316783
+95696,2020-12-08 10:00:00,BMFBOVESPA:ITUB4,22.38418425
+95697,2020-12-09 10:00:00,BMFBOVESPA:ITUB4,22.51689711
+95698,2020-12-10 10:00:00,BMFBOVESPA:ITUB4,23.26156017
+95699,2020-12-11 10:00:00,BMFBOVESPA:ITUB4,23.11706771
+95700,2020-12-14 10:00:00,BMFBOVESPA:ITUB4,22.80687101
+95701,2020-12-15 10:00:00,BMFBOVESPA:ITUB4,23.01366982
+95702,2020-12-16 10:00:00,BMFBOVESPA:ITUB4,23.44942272
+95703,2020-12-17 10:00:00,BMFBOVESPA:ITUB4,23.41987906
+95704,2020-12-18 10:00:00,BMFBOVESPA:ITUB4,23.38295157
+95705,2020-12-21 10:00:00,BMFBOVESPA:ITUB4,22.96935546
+95706,2020-12-22 10:00:00,BMFBOVESPA:ITUB4,23.08014021
+95707,2020-12-23 10:00:00,BMFBOVESPA:ITUB4,23.58975038
+95708,2020-12-28 10:00:00,BMFBOVESPA:ITUB4,23.75961866
+95709,2020-12-29 10:00:00,BMFBOVESPA:ITUB4,23.70791896
+95710,2020-12-30 10:00:00,BMFBOVESPA:ITUB4,23.36079401
+95711,2021-01-04 10:00:00,BMFBOVESPA:ITUB4,22.83246567
+95712,2021-01-05 10:00:00,BMFBOVESPA:ITUB4,22.68468299
+95713,2021-01-06 10:00:00,BMFBOVESPA:ITUB4,23.31275935
+95714,2021-01-07 10:00:00,BMFBOVESPA:ITUB4,24.25857221
+95715,2021-01-08 10:00:00,BMFBOVESPA:ITUB4,24.25118157
+95716,2021-01-11 10:00:00,BMFBOVESPA:ITUB4,23.70438645
+95717,2021-01-12 10:00:00,BMFBOVESPA:ITUB4,23.77827627
+95718,2021-01-13 10:00:00,BMFBOVESPA:ITUB4,23.38665143
+95719,2021-01-14 10:00:00,BMFBOVESPA:ITUB4,24.0812315
+95720,2021-01-15 10:00:00,BMFBOVESPA:ITUB4,23.17236732
+95721,2021-01-18 10:00:00,BMFBOVESPA:ITUB4,23.05414043
+95722,2021-01-19 10:00:00,BMFBOVESPA:ITUB4,22.78074173
+95723,2021-01-20 10:00:00,BMFBOVESPA:ITUB4,22.40389517
+95724,2021-01-21 10:00:00,BMFBOVESPA:ITUB4,22.10093993
+95725,2021-01-22 10:00:00,BMFBOVESPA:ITUB4,21.62803464
+95726,2021-01-26 10:00:00,BMFBOVESPA:ITUB4,20.9047999
+95727,2021-01-27 10:00:00,BMFBOVESPA:ITUB4,20.88999968
+95728,2021-01-28 10:00:00,BMFBOVESPA:ITUB4,21.74839088
+95729,2021-01-29 10:00:00,BMFBOVESPA:ITUB4,20.97139904
+95730,2021-02-01 10:00:00,BMFBOVESPA:ITUB4,21.53038342
+95731,2021-02-02 10:00:00,BMFBOVESPA:ITUB4,21.07134392
+95732,2021-02-03 10:00:00,BMFBOVESPA:ITUB4,20.96769083
+95733,2021-02-04 10:00:00,BMFBOVESPA:ITUB4,20.87884555
+95734,2021-02-05 10:00:00,BMFBOVESPA:ITUB4,20.78999876
+95735,2021-02-08 10:00:00,BMFBOVESPA:ITUB4,20.40499825
+95736,2021-02-09 10:00:00,BMFBOVESPA:ITUB4,20.64932504
+95737,2021-02-10 10:00:00,BMFBOVESPA:ITUB4,20.50124932
+95738,2021-02-11 10:00:00,BMFBOVESPA:ITUB4,20.50124932
+95739,2021-02-12 10:00:00,BMFBOVESPA:ITUB4,20.55307548
+95740,2021-02-17 10:00:00,BMFBOVESPA:ITUB4,20.81221084
+95741,2021-02-18 10:00:00,BMFBOVESPA:ITUB4,20.6641336
+95742,2021-02-19 10:00:00,BMFBOVESPA:ITUB4,20.44942241
+95743,2021-02-22 10:00:00,BMFBOVESPA:ITUB4,18.96124956
+95744,2021-02-23 10:00:00,BMFBOVESPA:ITUB4,20.17548001
+95745,2021-02-24 10:00:00,BMFBOVESPA:ITUB4,19.87932554
+95746,2021-02-25 10:00:00,BMFBOVESPA:ITUB4,19.30922943
+95747,2021-02-26 10:00:00,BMFBOVESPA:ITUB4,19.12058087
+95748,2021-03-01 10:00:00,BMFBOVESPA:ITUB4,18.54774886
+95749,2021-03-02 10:00:00,BMFBOVESPA:ITUB4,19.29654796
+95750,2021-03-03 10:00:00,BMFBOVESPA:ITUB4,19.34147567
+95751,2021-03-04 10:00:00,BMFBOVESPA:ITUB4,19.94800177
+95752,2021-03-05 10:00:00,BMFBOVESPA:ITUB4,20.6893133
+95753,2021-03-08 10:00:00,BMFBOVESPA:ITUB4,20.03037115
+95754,2021-03-09 10:00:00,BMFBOVESPA:ITUB4,20.30742731
+95755,2021-03-10 10:00:00,BMFBOVESPA:ITUB4,20.45718637
+95756,2021-03-11 10:00:00,BMFBOVESPA:ITUB4,20.48713894
+95757,2021-03-12 10:00:00,BMFBOVESPA:ITUB4,20.35235427
+95758,2021-03-15 10:00:00,BMFBOVESPA:ITUB4,20.59197029
+95759,2021-03-16 10:00:00,BMFBOVESPA:ITUB4,20.1726434
+95760,2021-03-17 10:00:00,BMFBOVESPA:ITUB4,20.95888112
+95761,2021-03-18 10:00:00,BMFBOVESPA:ITUB4,21.07868914
+95762,2021-03-19 10:00:00,BMFBOVESPA:ITUB4,21.12361609
+95763,2021-03-22 10:00:00,BMFBOVESPA:ITUB4,21.24342561
+95764,2021-03-23 10:00:00,BMFBOVESPA:ITUB4,20.70428996
+95765,2021-03-24 10:00:00,BMFBOVESPA:ITUB4,20.34486594
+95766,2021-03-25 10:00:00,BMFBOVESPA:ITUB4,20.70428996
+95767,2021-03-26 10:00:00,BMFBOVESPA:ITUB4,21.05156258
+95768,2021-03-29 10:00:00,BMFBOVESPA:ITUB4,21.04406213
+95769,2021-03-30 10:00:00,BMFBOVESPA:ITUB4,21.38904788
+95770,2021-03-31 10:00:00,BMFBOVESPA:ITUB4,20.97656492
+95771,2021-04-01 10:00:00,BMFBOVESPA:ITUB4,20.33499458
+95772,2021-04-05 10:00:00,BMFBOVESPA:ITUB4,20.59762458
+95773,2021-04-06 10:00:00,BMFBOVESPA:ITUB4,20.35750501
+95774,2021-04-07 10:00:00,BMFBOVESPA:ITUB4,20.17741627
+95775,2021-04-08 10:00:00,BMFBOVESPA:ITUB4,20.01983948
+95776,2021-04-09 10:00:00,BMFBOVESPA:ITUB4,19.98982406
+95777,2021-04-12 10:00:00,BMFBOVESPA:ITUB4,20.48506789
+95778,2021-04-13 10:00:00,BMFBOVESPA:ITUB4,20.47756517
+95779,2021-04-14 10:00:00,BMFBOVESPA:ITUB4,20.74019291
+95780,2021-04-15 10:00:00,BMFBOVESPA:ITUB4,20.74019291
+95781,2021-04-16 10:00:00,BMFBOVESPA:ITUB4,20.97280901
+95782,2021-04-19 10:00:00,BMFBOVESPA:ITUB4,20.65765391
+95783,2021-04-20 10:00:00,BMFBOVESPA:ITUB4,20.5526007
+95784,2021-04-22 10:00:00,BMFBOVESPA:ITUB4,20.56010493
+95785,2021-04-23 10:00:00,BMFBOVESPA:ITUB4,20.65765391
+95786,2021-04-26 10:00:00,BMFBOVESPA:ITUB4,20.64264545
+95787,2021-04-27 10:00:00,BMFBOVESPA:ITUB4,20.32749111
+95788,2021-04-28 10:00:00,BMFBOVESPA:ITUB4,21.20547964
+95789,2021-04-29 10:00:00,BMFBOVESPA:ITUB4,20.53646622
+95790,2021-04-30 10:00:00,BMFBOVESPA:ITUB4,20.69432395
+95791,2021-05-03 10:00:00,BMFBOVESPA:ITUB4,20.98388893
+95792,2021-05-04 10:00:00,BMFBOVESPA:ITUB4,20.08887616
+95793,2021-05-05 10:00:00,BMFBOVESPA:ITUB4,20.66048068
+95794,2021-05-06 10:00:00,BMFBOVESPA:ITUB4,20.53262172
+95795,2021-05-07 10:00:00,BMFBOVESPA:ITUB4,20.780818
+95796,2021-05-10 10:00:00,BMFBOVESPA:ITUB4,21.08918522
+95797,2021-05-11 10:00:00,BMFBOVESPA:ITUB4,21.04405759
+95798,2021-05-12 10:00:00,BMFBOVESPA:ITUB4,20.73569264
+95799,2021-05-13 10:00:00,BMFBOVESPA:ITUB4,21.3373815
+95800,2021-05-14 10:00:00,BMFBOVESPA:ITUB4,21.81121063
+95801,2021-05-17 10:00:00,BMFBOVESPA:ITUB4,21.79616884
+95802,2021-05-18 10:00:00,BMFBOVESPA:ITUB4,21.75104198
+95803,2021-05-19 10:00:00,BMFBOVESPA:ITUB4,21.90898451
+95804,2021-05-20 10:00:00,BMFBOVESPA:ITUB4,22.02932334
+95805,2021-05-21 10:00:00,BMFBOVESPA:ITUB4,22.13461812
+95806,2021-05-24 10:00:00,BMFBOVESPA:ITUB4,22.07444946
+95807,2021-05-25 10:00:00,BMFBOVESPA:ITUB4,21.84205145
+95808,2021-05-26 10:00:00,BMFBOVESPA:ITUB4,22.14332182
+95809,2021-05-27 10:00:00,BMFBOVESPA:ITUB4,21.95502764
+95810,2021-05-28 10:00:00,BMFBOVESPA:ITUB4,22.31655073
+95811,2021-05-31 10:00:00,BMFBOVESPA:ITUB4,22.24876652
+95812,2021-06-01 10:00:00,BMFBOVESPA:ITUB4,23.05884439
+95813,2021-06-02 10:00:00,BMFBOVESPA:ITUB4,23.8274733
+95814,2021-06-04 10:00:00,BMFBOVESPA:ITUB4,24.32481923
+95815,2021-06-07 10:00:00,BMFBOVESPA:ITUB4,24.89752402
+95816,2021-06-08 10:00:00,BMFBOVESPA:ITUB4,24.72420575
+95817,2021-06-09 10:00:00,BMFBOVESPA:ITUB4,25.06330473
+95818,2021-06-10 10:00:00,BMFBOVESPA:ITUB4,24.97287834
+95819,2021-06-11 10:00:00,BMFBOVESPA:ITUB4,24.6789918
+95820,2021-06-14 10:00:00,BMFBOVESPA:ITUB4,24.59609993
+95821,2021-06-15 10:00:00,BMFBOVESPA:ITUB4,24.59609993
+95822,2021-06-16 10:00:00,BMFBOVESPA:ITUB4,25.08591361
+95823,2021-06-17 10:00:00,BMFBOVESPA:ITUB4,24.79202706
+95824,2021-06-18 10:00:00,BMFBOVESPA:ITUB4,24.33989055
+95825,2021-06-21 10:00:00,BMFBOVESPA:ITUB4,24.45292581
+95826,2021-06-22 10:00:00,BMFBOVESPA:ITUB4,24.13643039
+95827,2021-06-23 10:00:00,BMFBOVESPA:ITUB4,23.96311213
+95828,2021-06-24 10:00:00,BMFBOVESPA:ITUB4,23.97064741
+95829,2021-06-25 10:00:00,BMFBOVESPA:ITUB4,23.2095553
+95830,2021-06-28 10:00:00,BMFBOVESPA:ITUB4,22.94581139
+95831,2021-06-29 10:00:00,BMFBOVESPA:ITUB4,22.7197439
+95832,2021-06-30 10:00:00,BMFBOVESPA:ITUB4,22.45599771
+95833,2021-07-01 10:00:00,BMFBOVESPA:ITUB4,22.3843675
+95834,2021-07-02 10:00:00,BMFBOVESPA:ITUB4,22.62562672
+95835,2021-07-05 10:00:00,BMFBOVESPA:ITUB4,22.31651287
+95836,2021-07-06 10:00:00,BMFBOVESPA:ITUB4,22.06771382
+95837,2021-07-07 10:00:00,BMFBOVESPA:ITUB4,22.37682768
+95838,2021-07-08 10:00:00,BMFBOVESPA:ITUB4,22.08279347
+95839,2021-07-12 10:00:00,BMFBOVESPA:ITUB4,22.3843675
+95840,2021-07-13 10:00:00,BMFBOVESPA:ITUB4,22.520076
+95841,2021-07-14 10:00:00,BMFBOVESPA:ITUB4,22.55023303
+95842,2021-07-15 10:00:00,BMFBOVESPA:ITUB4,22.27881526
+95843,2021-07-16 10:00:00,BMFBOVESPA:ITUB4,21.91692643
+95844,2021-07-19 10:00:00,BMFBOVESPA:ITUB4,21.78875699
+95845,2021-07-20 10:00:00,BMFBOVESPA:ITUB4,22.07525365
+95846,2021-07-21 10:00:00,BMFBOVESPA:ITUB4,22.16572547
+95847,2021-07-22 10:00:00,BMFBOVESPA:ITUB4,21.93954438
+95848,2021-07-23 10:00:00,BMFBOVESPA:ITUB4,21.87922958
+95849,2021-07-26 10:00:00,BMFBOVESPA:ITUB4,22.26373789
+95850,2021-07-27 10:00:00,BMFBOVESPA:ITUB4,22.48237839
+95851,2021-07-28 10:00:00,BMFBOVESPA:ITUB4,23.2136974
+95852,2021-07-29 10:00:00,BMFBOVESPA:ITUB4,23.09306627
+95853,2021-07-30 10:00:00,BMFBOVESPA:ITUB4,22.84426723
+95854,2021-08-02 10:00:00,BMFBOVESPA:ITUB4,22.98381342
+95855,2021-08-03 10:00:00,BMFBOVESPA:ITUB4,23.21010733
+95856,2021-08-04 10:00:00,BMFBOVESPA:ITUB4,22.56140077
+95857,2021-08-05 10:00:00,BMFBOVESPA:ITUB4,22.62928873
+95858,2021-08-06 10:00:00,BMFBOVESPA:ITUB4,23.26290882
+95859,2021-08-09 10:00:00,BMFBOVESPA:ITUB4,23.5344606
+95860,2021-08-10 10:00:00,BMFBOVESPA:ITUB4,23.08941789
+95861,2021-08-11 10:00:00,BMFBOVESPA:ITUB4,23.34588322
+95862,2021-08-12 10:00:00,BMFBOVESPA:ITUB4,22.90838412
+95863,2021-08-13 10:00:00,BMFBOVESPA:ITUB4,23.21765094
+95864,2021-08-16 10:00:00,BMFBOVESPA:ITUB4,22.95157928
+95865,2021-08-17 10:00:00,BMFBOVESPA:ITUB4,22.86836634
+95866,2021-08-18 10:00:00,BMFBOVESPA:ITUB4,22.91375598
+95867,2021-08-19 10:00:00,BMFBOVESPA:ITUB4,22.61872828
+95868,2021-08-20 10:00:00,BMFBOVESPA:ITUB4,22.5355161
+95869,2021-08-23 10:00:00,BMFBOVESPA:ITUB4,22.77758935
+95870,2021-08-24 10:00:00,BMFBOVESPA:ITUB4,23.41303211
+95871,2021-08-25 10:00:00,BMFBOVESPA:ITUB4,23.4432906
+95872,2021-08-26 10:00:00,BMFBOVESPA:ITUB4,22.87593116
+95873,2021-08-27 10:00:00,BMFBOVESPA:ITUB4,23.26929991
+95874,2021-08-30 10:00:00,BMFBOVESPA:ITUB4,23.10287554
+95875,2021-08-31 10:00:00,BMFBOVESPA:ITUB4,23.4054673
+95876,2021-09-01 10:00:00,BMFBOVESPA:ITUB4,23.50764452
+95877,2021-09-02 10:00:00,BMFBOVESPA:ITUB4,22.65997809
+95878,2021-09-03 10:00:00,BMFBOVESPA:ITUB4,22.53131342
+95879,2021-09-06 10:00:00,BMFBOVESPA:ITUB4,22.81891488
+95880,2021-09-08 10:00:00,BMFBOVESPA:ITUB4,21.73662415
+95881,2021-09-09 10:00:00,BMFBOVESPA:ITUB4,22.02422637
+95882,2021-09-10 10:00:00,BMFBOVESPA:ITUB4,21.80474003
+95883,2021-09-13 10:00:00,BMFBOVESPA:ITUB4,22.0772058
+95884,2021-09-14 10:00:00,BMFBOVESPA:ITUB4,21.9409733
+95885,2021-09-15 10:00:00,BMFBOVESPA:ITUB4,21.58525596
+95886,2021-09-16 10:00:00,BMFBOVESPA:ITUB4,21.57011876
+95887,2021-09-17 10:00:00,BMFBOVESPA:ITUB4,21.05546311
+95888,2021-09-20 10:00:00,BMFBOVESPA:ITUB4,20.57865121
+95889,2021-09-21 10:00:00,BMFBOVESPA:ITUB4,20.52567178
+95890,2021-09-22 10:00:00,BMFBOVESPA:ITUB4,21.00248443
+95891,2021-09-23 10:00:00,BMFBOVESPA:ITUB4,21.72905555
+95892,2021-09-24 10:00:00,BMFBOVESPA:ITUB4,21.42631689
+95893,2021-09-27 10:00:00,BMFBOVESPA:ITUB4,21.98638337
+95894,2021-09-28 10:00:00,BMFBOVESPA:ITUB4,21.48686493
+95895,2021-09-29 10:00:00,BMFBOVESPA:ITUB4,21.87285742
+95896,2021-09-30 10:00:00,BMFBOVESPA:ITUB4,21.89556246
+95897,2021-10-01 10:00:00,BMFBOVESPA:ITUB4,22.46726694
+95898,2021-10-04 10:00:00,BMFBOVESPA:ITUB4,22.35704322
+95899,2021-10-05 10:00:00,BMFBOVESPA:ITUB4,22.89897648
+95900,2021-10-06 10:00:00,BMFBOVESPA:ITUB4,22.972458
+95901,2021-10-07 10:00:00,BMFBOVESPA:ITUB4,22.485637
+95902,2021-10-08 10:00:00,BMFBOVESPA:ITUB4,22.650972
+95903,2021-10-11 10:00:00,BMFBOVESPA:ITUB4,22.256004
+95904,2021-10-13 10:00:00,BMFBOVESPA:ITUB4,22.28356
+95905,2021-10-14 10:00:00,BMFBOVESPA:ITUB4,22.173335
+95906,2021-10-15 10:00:00,BMFBOVESPA:ITUB4,22.742826
+95907,2021-10-18 10:00:00,BMFBOVESPA:ITUB4,22.898976
+95908,2021-10-19 10:00:00,BMFBOVESPA:ITUB4,22.357043
+95909,2021-10-20 10:00:00,BMFBOVESPA:ITUB4,22.87142
+95910,2021-10-21 10:00:00,BMFBOVESPA:ITUB4,22.485637
+95911,2021-10-22 10:00:00,BMFBOVESPA:ITUB4,21.622219
+95912,2021-10-25 10:00:00,BMFBOVESPA:ITUB4,22.044742
+95913,2021-10-26 10:00:00,BMFBOVESPA:ITUB4,21.805924
+95914,2021-10-27 10:00:00,BMFBOVESPA:ITUB4,21.97126
+95915,2021-10-28 10:00:00,BMFBOVESPA:ITUB4,21.925334
+95916,2021-10-29 10:00:00,BMFBOVESPA:ITUB4,21.410955
+95917,2021-11-01 10:00:00,BMFBOVESPA:ITUB4,22.261154
+95918,2021-11-03 10:00:00,BMFBOVESPA:ITUB4,22.472554
+95919,2021-11-04 10:00:00,BMFBOVESPA:ITUB4,21.286885
+95920,2021-11-05 10:00:00,BMFBOVESPA:ITUB4,21.02953
+95921,2021-11-08 10:00:00,BMFBOVESPA:ITUB4,20.919236
+95922,2021-11-09 10:00:00,BMFBOVESPA:ITUB4,20.707838
+95923,2021-11-10 10:00:00,BMFBOVESPA:ITUB4,21.231737
+95924,2021-11-11 10:00:00,BMFBOVESPA:ITUB4,21.18578
+95925,2021-11-12 10:00:00,BMFBOVESPA:ITUB4,21.139825
+95926,2021-11-16 10:00:00,BMFBOVESPA:ITUB4,20.919236
+95927,2021-11-17 10:00:00,BMFBOVESPA:ITUB4,21.001957
+95928,2021-11-18 10:00:00,BMFBOVESPA:ITUB4,20.652689
+95929,2021-11-19 10:00:00,BMFBOVESPA:ITUB4,20.478058
+95930,2021-11-22 10:00:00,BMFBOVESPA:ITUB4,20.491865
+95931,2021-11-23 10:00:00,BMFBOVESPA:ITUB4,20.835409
+95932,2021-11-24 10:00:00,BMFBOVESPA:ITUB4,21.392506
+95933,2021-11-25 10:00:00,BMFBOVESPA:ITUB4,21.587488
+95934,2021-11-26 10:00:00,BMFBOVESPA:ITUB4,21.17895
+95935,2021-11-29 10:00:00,BMFBOVESPA:ITUB4,21.039677
+95936,2021-11-30 10:00:00,BMFBOVESPA:ITUB4,20.779698
+95937,2021-12-01 10:00:00,BMFBOVESPA:ITUB4,20.644971
+95938,2021-12-02 10:00:00,BMFBOVESPA:ITUB4,21.425429
+95939,2021-12-03 10:00:00,BMFBOVESPA:ITUB4,21.3511
+95940,2021-12-06 10:00:00,BMFBOVESPA:ITUB4,21.601962
+95941,2021-12-07 10:00:00,BMFBOVESPA:ITUB4,21.332517
+95942,2021-12-08 10:00:00,BMFBOVESPA:ITUB4,21.128112
+95943,2021-12-09 10:00:00,BMFBOVESPA:ITUB4,20.56135169
+95944,2021-12-10 10:00:00,BMFBOVESPA:ITUB4,20.589225
+95945,2021-12-13 10:00:00,BMFBOVESPA:ITUB4,20.041046
+95946,2021-12-14 10:00:00,BMFBOVESPA:ITUB4,20.236161
+95947,2021-12-15 10:00:00,BMFBOVESPA:ITUB4,20.171121
+95948,2021-12-16 10:00:00,BMFBOVESPA:ITUB4,20.375528
+95949,2021-12-17 10:00:00,BMFBOVESPA:ITUB4,19.929553
+95950,2021-12-20 10:00:00,BMFBOVESPA:ITUB4,19.622944
+95951,2021-12-21 10:00:00,BMFBOVESPA:ITUB4,19.650817
+95952,2021-12-22 10:00:00,BMFBOVESPA:ITUB4,19.725146
+95953,2021-12-23 10:00:00,BMFBOVESPA:ITUB4,19.827349
+95954,2021-12-27 10:00:00,BMFBOVESPA:ITUB4,20.031754
+95955,2021-12-28 10:00:00,BMFBOVESPA:ITUB4,19.957425
+95956,2021-12-29 10:00:00,BMFBOVESPA:ITUB4,19.790183
+95957,2021-12-30 10:00:00,BMFBOVESPA:ITUB4,19.464994
+95958,2022-01-03 10:00:00,BMFBOVESPA:ITUB4,19.999619
+95959,2022-01-04 10:00:00,BMFBOVESPA:ITUB4,20.566787
+95960,2022-01-05 10:00:00,BMFBOVESPA:ITUB4,20.176278
+95961,2022-01-06 10:00:00,BMFBOVESPA:ITUB4,20.58538
+95962,2022-01-07 10:00:00,BMFBOVESPA:ITUB4,21.040974
+95963,2022-01-10 10:00:00,BMFBOVESPA:ITUB4,21.236229
+95964,2022-01-11 10:00:00,BMFBOVESPA:ITUB4,21.710418
+95965,2022-01-12 10:00:00,BMFBOVESPA:ITUB4,21.61744
+95966,2022-01-13 10:00:00,BMFBOVESPA:ITUB4,22.017246
+95967,2022-01-14 10:00:00,BMFBOVESPA:ITUB4,21.849885
+95968,2022-01-17 10:00:00,BMFBOVESPA:ITUB4,21.849885
+95969,2022-01-18 10:00:00,BMFBOVESPA:ITUB4,21.980054
+95970,2022-01-19 10:00:00,BMFBOVESPA:ITUB4,21.83129
+95971,2022-01-20 10:00:00,BMFBOVESPA:ITUB4,21.654632
+95972,2022-01-21 10:00:00,BMFBOVESPA:ITUB4,21.663928
+95973,2022-01-24 10:00:00,BMFBOVESPA:ITUB4,21.636035
+95974,2022-01-25 10:00:00,BMFBOVESPA:ITUB4,22.417054
+95975,2022-01-26 10:00:00,BMFBOVESPA:ITUB4,22.658797
+95976,2022-01-27 10:00:00,BMFBOVESPA:ITUB4,22.742476
+95977,2022-01-28 10:00:00,BMFBOVESPA:ITUB4,23.049306
+95978,2022-01-31 10:00:00,BMFBOVESPA:ITUB4,23.551387
+95979,2022-02-01 10:00:00,BMFBOVESPA:ITUB4,23.714191
+95980,2022-02-02 10:00:00,BMFBOVESPA:ITUB4,23.342058
+95981,2022-02-03 10:00:00,BMFBOVESPA:ITUB4,23.611854
+95982,2022-02-04 10:00:00,BMFBOVESPA:ITUB4,23.68628
+95983,2022-02-07 10:00:00,BMFBOVESPA:ITUB4,23.556034
+95984,2022-02-08 10:00:00,BMFBOVESPA:ITUB4,23.816528
+95985,2022-02-09 10:00:00,BMFBOVESPA:ITUB4,22.867588
+95986,2022-02-10 10:00:00,BMFBOVESPA:ITUB4,23.304844
+95987,2022-02-11 10:00:00,BMFBOVESPA:ITUB4,24.681738
+95988,2022-02-14 10:00:00,BMFBOVESPA:ITUB4,24.625917
+95989,2022-02-15 10:00:00,BMFBOVESPA:ITUB4,24.8585
+95990,2022-02-16 10:00:00,BMFBOVESPA:ITUB4,24.598009
+95991,2022-02-17 10:00:00,BMFBOVESPA:ITUB4,24.253784
+95992,2022-02-18 10:00:00,BMFBOVESPA:ITUB4,24.346818
+95993,2022-02-21 10:00:00,BMFBOVESPA:ITUB4,23.751405
+95994,2022-02-22 10:00:00,BMFBOVESPA:ITUB4,23.966983
+95995,2022-02-23 10:00:00,BMFBOVESPA:ITUB4,23.631909
+95996,2022-02-24 10:00:00,BMFBOVESPA:ITUB4,23.231684
+95997,2022-02-25 10:00:00,BMFBOVESPA:ITUB4,23.70637
+95998,2022-03-02 10:00:00,BMFBOVESPA:ITUB4,23.310569
+95999,2022-03-03 10:00:00,BMFBOVESPA:ITUB4,23.329193
+96000,2022-03-04 10:00:00,BMFBOVESPA:ITUB4,22.975298
+96001,2022-03-07 10:00:00,BMFBOVESPA:ITUB4,22.481705
+96002,2022-03-08 10:00:00,BMFBOVESPA:ITUB4,22.267506
+96003,2022-03-09 10:00:00,BMFBOVESPA:ITUB4,23.375759
+96004,2022-03-10 10:00:00,BMFBOVESPA:ITUB4,23.394386
+96005,2022-03-11 10:00:00,BMFBOVESPA:ITUB4,23.13362
+96006,2022-03-14 10:00:00,BMFBOVESPA:ITUB4,23.459578
+96007,2022-03-15 10:00:00,BMFBOVESPA:ITUB4,23.375759
+96008,2022-03-16 10:00:00,BMFBOVESPA:ITUB4,23.832099
+96009,2022-03-17 10:00:00,BMFBOVESPA:ITUB4,24.35363
+96010,2022-03-18 10:00:00,BMFBOVESPA:ITUB4,24.530578
+96011,2022-03-21 10:00:00,BMFBOVESPA:ITUB4,25.135926
+96012,2022-03-22 10:00:00,BMFBOVESPA:ITUB4,25.48051
+96013,2022-03-23 10:00:00,BMFBOVESPA:ITUB4,25.368752
+96014,2022-03-24 10:00:00,BMFBOVESPA:ITUB4,25.536387
+96015,2022-03-25 10:00:00,BMFBOVESPA:ITUB4,25.582952
+96016,2022-03-28 10:00:00,BMFBOVESPA:ITUB4,25.564327
+96017,2022-03-29 10:00:00,BMFBOVESPA:ITUB4,25.862344
+96018,2022-03-30 10:00:00,BMFBOVESPA:ITUB4,25.918222
+96019,2022-03-31 10:00:00,BMFBOVESPA:ITUB4,25.592265
+96020,2022-04-01 10:00:00,BMFBOVESPA:ITUB4,25.662156
+96021,2022-04-04 10:00:00,BMFBOVESPA:ITUB4,25.429203
+96022,2022-04-05 10:00:00,BMFBOVESPA:ITUB4,24.916704
+96023,2022-04-06 10:00:00,BMFBOVESPA:ITUB4,24.907386
+96024,2022-04-07 10:00:00,BMFBOVESPA:ITUB4,24.888749
+96025,2022-04-08 10:00:00,BMFBOVESPA:ITUB4,24.842159
+96026,2022-04-11 10:00:00,BMFBOVESPA:ITUB4,24.748977
+96027,2022-04-12 10:00:00,BMFBOVESPA:ITUB4,24.311025
+96028,2022-04-13 10:00:00,BMFBOVESPA:ITUB4,24.376252
+96029,2022-04-14 10:00:00,BMFBOVESPA:ITUB4,24.53466
+96030,2022-04-18 10:00:00,BMFBOVESPA:ITUB4,24.674433
+96031,2022-04-19 10:00:00,BMFBOVESPA:ITUB4,24.23648
+96032,2022-04-20 10:00:00,BMFBOVESPA:ITUB4,24.394888
+96033,2022-04-22 10:00:00,BMFBOVESPA:ITUB4,23.919663
+96034,2022-04-25 10:00:00,BMFBOVESPA:ITUB4,23.826482
+96035,2022-04-26 10:00:00,BMFBOVESPA:ITUB4,23.015805
+96036,2022-04-27 10:00:00,BMFBOVESPA:ITUB4,22.829441
+96037,2022-04-28 10:00:00,BMFBOVESPA:ITUB4,22.643077
+96038,2022-04-29 10:00:00,BMFBOVESPA:ITUB4,22.242399
+96039,2022-05-02 10:00:00,BMFBOVESPA:ITUB4,22.144487
+96040,2022-05-03 10:00:00,BMFBOVESPA:ITUB4,22.256376
+96041,2022-05-04 10:00:00,BMFBOVESPA:ITUB4,22.228403
+96042,2022-05-05 10:00:00,BMFBOVESPA:ITUB4,21.715585
+96043,2022-05-06 10:00:00,BMFBOVESPA:ITUB4,22.181784
+96044,2022-05-09 10:00:00,BMFBOVESPA:ITUB4,21.864768
+96045,2022-05-10 10:00:00,BMFBOVESPA:ITUB4,21.75288
+96046,2022-05-11 10:00:00,BMFBOVESPA:ITUB4,22.480152
+96047,2022-05-12 10:00:00,BMFBOVESPA:ITUB4,22.834463
+96048,2022-05-13 10:00:00,BMFBOVESPA:ITUB4,23.10486
+96049,2022-05-16 10:00:00,BMFBOVESPA:ITUB4,23.347284
+96050,2022-05-17 10:00:00,BMFBOVESPA:ITUB4,23.552411
+96051,2022-05-18 10:00:00,BMFBOVESPA:ITUB4,23.216747
+96052,2022-05-19 10:00:00,BMFBOVESPA:ITUB4,23.142155
+96053,2022-05-20 10:00:00,BMFBOVESPA:ITUB4,23.431198
+96054,2022-05-23 10:00:00,BMFBOVESPA:ITUB4,24.037259
+96055,2022-05-24 10:00:00,BMFBOVESPA:ITUB4,24.400894
+96056,2022-05-25 10:00:00,BMFBOVESPA:ITUB4,23.962667
+96057,2022-05-26 10:00:00,BMFBOVESPA:ITUB4,24.261034
+96058,2022-05-27 10:00:00,BMFBOVESPA:ITUB4,24.39157
+96059,2022-05-30 10:00:00,BMFBOVESPA:ITUB4,24.167794
+96060,2022-05-31 10:00:00,BMFBOVESPA:ITUB4,24.39157
+96061,2022-06-01 10:00:00,BMFBOVESPA:ITUB4,24.05104
+96062,2022-06-02 10:00:00,BMFBOVESPA:ITUB4,24.153661
+96063,2022-06-03 10:00:00,BMFBOVESPA:ITUB4,23.929758
+96064,2022-06-06 10:00:00,BMFBOVESPA:ITUB4,23.845793
+96065,2022-06-07 10:00:00,BMFBOVESPA:ITUB4,23.845793
+96066,2022-06-08 10:00:00,BMFBOVESPA:ITUB4,23.388656
+96067,2022-06-09 10:00:00,BMFBOVESPA:ITUB4,22.987494
+96068,2022-06-10 10:00:00,BMFBOVESPA:ITUB4,22.48371
+96069,2022-06-13 10:00:00,BMFBOVESPA:ITUB4,22.213158
+96070,2022-06-14 10:00:00,BMFBOVESPA:ITUB4,22.06389
+96071,2022-06-15 10:00:00,BMFBOVESPA:ITUB4,22.157183
+96072,2022-06-17 10:00:00,BMFBOVESPA:ITUB4,21.877304
+96073,2022-06-20 10:00:00,BMFBOVESPA:ITUB4,22.828895
+96074,2022-06-21 10:00:00,BMFBOVESPA:ITUB4,22.586332
+96075,2022-06-22 10:00:00,BMFBOVESPA:ITUB4,22.418406
+96076,2022-06-23 10:00:00,BMFBOVESPA:ITUB4,21.905291
+96077,2022-06-24 10:00:00,BMFBOVESPA:ITUB4,21.867975
+96078,2022-06-27 10:00:00,BMFBOVESPA:ITUB4,21.998585
+96079,2022-06-28 10:00:00,BMFBOVESPA:ITUB4,21.756022
+96080,2022-06-29 10:00:00,BMFBOVESPA:ITUB4,21.532118
+96081,2022-06-30 10:00:00,BMFBOVESPA:ITUB4,21.149615
+96082,2022-07-01 10:00:00,BMFBOVESPA:ITUB4,21.331664
+96083,2022-07-04 10:00:00,BMFBOVESPA:ITUB4,21.126282
+96084,2022-07-05 10:00:00,BMFBOVESPA:ITUB4,21.275652
+96085,2022-07-06 10:00:00,BMFBOVESPA:ITUB4,21.079605
+96086,2022-07-07 10:00:00,BMFBOVESPA:ITUB4,21.378342
+96087,2022-07-08 10:00:00,BMFBOVESPA:ITUB4,21.387677
+96088,2022-07-11 10:00:00,BMFBOVESPA:ITUB4,21.042264
+96089,2022-07-12 10:00:00,BMFBOVESPA:ITUB4,20.995586
+96090,2022-07-13 10:00:00,BMFBOVESPA:ITUB4,20.911566
+96091,2022-07-14 10:00:00,BMFBOVESPA:ITUB4,20.678178
+96092,2022-07-15 10:00:00,BMFBOVESPA:ITUB4,21.051598
+96093,2022-07-18 10:00:00,BMFBOVESPA:ITUB4,21.331664
+96094,2022-07-19 10:00:00,BMFBOVESPA:ITUB4,22.0505
+96095,2022-07-20 10:00:00,BMFBOVESPA:ITUB4,21.770434
+96096,2022-07-21 10:00:00,BMFBOVESPA:ITUB4,21.947809
+96097,2022-07-22 10:00:00,BMFBOVESPA:ITUB4,21.714421
+96098,2022-07-25 10:00:00,BMFBOVESPA:ITUB4,22.031828
+96099,2022-07-26 10:00:00,BMFBOVESPA:ITUB4,21.910466
+96100,2022-07-27 10:00:00,BMFBOVESPA:ITUB4,21.98515
+96101,2022-07-28 10:00:00,BMFBOVESPA:ITUB4,22.125184
+96102,2022-07-29 10:00:00,BMFBOVESPA:ITUB4,22.0505
+96103,2022-08-01 10:00:00,BMFBOVESPA:ITUB4,21.924388
+96104,2022-08-02 10:00:00,BMFBOVESPA:ITUB4,22.157924
+96105,2022-08-03 10:00:00,BMFBOVESPA:ITUB4,22.316729
+96106,2022-08-04 10:00:00,BMFBOVESPA:ITUB4,22.858533
+96107,2022-08-05 10:00:00,BMFBOVESPA:ITUB4,23.288241
+96108,2022-08-08 10:00:00,BMFBOVESPA:ITUB4,23.577826
+96109,2022-08-09 10:00:00,BMFBOVESPA:ITUB4,24.194361
+96110,2022-08-10 10:00:00,BMFBOVESPA:ITUB4,24.64275
+96111,2022-08-11 10:00:00,BMFBOVESPA:ITUB4,24.680117
+96112,2022-08-12 10:00:00,BMFBOVESPA:ITUB4,24.979043
+96113,2022-08-15 10:00:00,BMFBOVESPA:ITUB4,25.193896
+96114,2022-08-16 10:00:00,BMFBOVESPA:ITUB4,25.446116
+96115,2022-08-17 10:00:00,BMFBOVESPA:ITUB4,25.548872
+96116,2022-08-18 10:00:00,BMFBOVESPA:ITUB4,25.47414
+96117,2022-08-19 10:00:00,BMFBOVESPA:ITUB4,25.125679
+96118,2022-08-22 10:00:00,BMFBOVESPA:ITUB4,24.842733
+96119,2022-08-23 10:00:00,BMFBOVESPA:ITUB4,24.908754
+96120,2022-08-24 10:00:00,BMFBOVESPA:ITUB4,25.012501
+96121,2022-08-25 10:00:00,BMFBOVESPA:ITUB4,25.323742
+96122,2022-08-26 10:00:00,BMFBOVESPA:ITUB4,25.172838
+96123,2022-08-29 10:00:00,BMFBOVESPA:ITUB4,25.087953
+96124,2022-08-30 10:00:00,BMFBOVESPA:ITUB4,24.974775
+96125,2022-08-31 10:00:00,BMFBOVESPA:ITUB4,24.342859
+96126,2022-09-01 10:00:00,BMFBOVESPA:ITUB4,24.71562
+96127,2022-09-02 10:00:00,BMFBOVESPA:ITUB4,25.055352
+96128,2022-09-05 10:00:00,BMFBOVESPA:ITUB4,25.461146
+96129,2022-09-06 10:00:00,BMFBOVESPA:ITUB4,25.22522
+96130,2022-09-08 10:00:00,BMFBOVESPA:ITUB4,25.045917
+96131,2022-09-09 10:00:00,BMFBOVESPA:ITUB4,25.244094
+96132,2022-09-12 10:00:00,BMFBOVESPA:ITUB4,25.546079
+96133,2022-09-13 10:00:00,BMFBOVESPA:ITUB4,25.291278
+96134,2022-09-14 10:00:00,BMFBOVESPA:ITUB4,25.196909
+96135,2022-09-15 10:00:00,BMFBOVESPA:ITUB4,25.262968
+96136,2022-09-16 10:00:00,BMFBOVESPA:ITUB4,25.178034
+96137,2022-09-19 10:00:00,BMFBOVESPA:ITUB4,26.121739
+96138,2022-09-20 10:00:00,BMFBOVESPA:ITUB4,26.989947
+96139,2022-09-21 10:00:00,BMFBOVESPA:ITUB4,26.706835
+96140,2022-09-22 10:00:00,BMFBOVESPA:ITUB4,27.244748
+96141,2022-09-23 10:00:00,BMFBOVESPA:ITUB4,26.706835
+96142,2022-09-26 10:00:00,BMFBOVESPA:ITUB4,26.225547
+96143,2022-09-27 10:00:00,BMFBOVESPA:ITUB4,25.980184
+96144,2022-09-28 10:00:00,BMFBOVESPA:ITUB4,25.970746
+96145,2022-09-29 10:00:00,BMFBOVESPA:ITUB4,26.357665
+96146,2022-09-30 10:00:00,BMFBOVESPA:ITUB4,26.480346
+96147,2022-10-03 10:00:00,BMFBOVESPA:ITUB4,28.090235
+96148,2022-10-04 10:00:00,BMFBOVESPA:ITUB4,28.137445
+96149,2022-10-05 10:00:00,BMFBOVESPA:ITUB4,28.137445
+96150,2022-10-06 10:00:00,BMFBOVESPA:ITUB4,27.627573
+96151,2022-10-07 10:00:00,BMFBOVESPA:ITUB4,27.684225
+96152,2022-10-10 10:00:00,BMFBOVESPA:ITUB4,27.39152
+96153,2022-10-11 10:00:00,BMFBOVESPA:ITUB4,27.202677
+96154,2022-10-13 10:00:00,BMFBOVESPA:ITUB4,27.042162
+96155,2022-10-14 10:00:00,BMFBOVESPA:ITUB4,27.051605
+96156,2022-10-17 10:00:00,BMFBOVESPA:ITUB4,27.268772
+96157,2022-10-18 10:00:00,BMFBOVESPA:ITUB4,27.939162
+96158,2022-10-19 10:00:00,BMFBOVESPA:ITUB4,27.948604
+96159,2022-10-20 10:00:00,BMFBOVESPA:ITUB4,28.382939
+96160,2022-10-21 10:00:00,BMFBOVESPA:ITUB4,29.327149
+96161,2022-10-24 10:00:00,BMFBOVESPA:ITUB4,27.995814
+96162,2022-10-25 10:00:00,BMFBOVESPA:ITUB4,27.769204
+96163,2022-10-26 10:00:00,BMFBOVESPA:ITUB4,27.174353
+96164,2022-10-27 10:00:00,BMFBOVESPA:ITUB4,27.674782
+96165,2022-10-28 10:00:00,BMFBOVESPA:ITUB4,27.891952
+96166,2022-10-31 10:00:00,BMFBOVESPA:ITUB4,28.703972
+96167,2022-11-01 10:00:00,BMFBOVESPA:ITUB4,28.774809
+96168,2022-11-03 10:00:00,BMFBOVESPA:ITUB4,28.566982
+96169,2022-11-04 10:00:00,BMFBOVESPA:ITUB4,28.670896
+96170,2022-11-07 10:00:00,BMFBOVESPA:ITUB4,28.01907
+96171,2022-11-08 10:00:00,BMFBOVESPA:ITUB4,27.934049
+96172,2022-11-09 10:00:00,BMFBOVESPA:ITUB4,26.59261
+96173,2022-11-10 10:00:00,BMFBOVESPA:ITUB4,26.091933
+96174,2022-11-11 10:00:00,BMFBOVESPA:ITUB4,25.251171
+96175,2022-11-14 10:00:00,BMFBOVESPA:ITUB4,25.175597
+96176,2022-11-16 10:00:00,BMFBOVESPA:ITUB4,24.816621
+96177,2022-11-17 10:00:00,BMFBOVESPA:ITUB4,24.967769
+96178,2022-11-18 10:00:00,BMFBOVESPA:ITUB4,25.166149
+96179,2022-11-21 10:00:00,BMFBOVESPA:ITUB4,25.241723
+96180,2022-11-22 10:00:00,BMFBOVESPA:ITUB4,24.826068
+96181,2022-11-23 10:00:00,BMFBOVESPA:ITUB4,24.571005
+96182,2022-11-24 10:00:00,BMFBOVESPA:ITUB4,25.449554
+96183,2022-11-25 10:00:00,BMFBOVESPA:ITUB4,24.552111
+96184,2022-11-28 10:00:00,BMFBOVESPA:ITUB4,24.108114
+96185,2022-11-29 10:00:00,BMFBOVESPA:ITUB4,24.315943
+96186,2022-11-30 10:00:00,BMFBOVESPA:ITUB4,24.561558
+96187,2022-12-01 10:00:00,BMFBOVESPA:ITUB4,24.556834
+96188,2022-12-02 10:00:00,BMFBOVESPA:ITUB4,24.887661
+96189,2022-12-05 10:00:00,BMFBOVESPA:ITUB4,24.15984
+96190,2022-12-06 10:00:00,BMFBOVESPA:ITUB4,24.717521
+96191,2022-12-07 10:00:00,BMFBOVESPA:ITUB4,24.537929
+96192,2022-12-08 10:00:00,BMFBOVESPA:ITUB4,23.677778
+96193,2022-12-09 10:00:00,BMFBOVESPA:ITUB4,23.382969
+96194,2022-12-12 10:00:00,BMFBOVESPA:ITUB4,23.161921
+96195,2022-12-13 10:00:00,BMFBOVESPA:ITUB4,22.287343
+96196,2022-12-14 10:00:00,BMFBOVESPA:ITUB4,22.383451
+96197,2022-12-15 10:00:00,BMFBOVESPA:ITUB4,22.50839
+96198,2022-12-16 10:00:00,BMFBOVESPA:ITUB4,22.75827
+96199,2022-12-19 10:00:00,BMFBOVESPA:ITUB4,23.440632
+96200,2022-12-20 10:00:00,BMFBOVESPA:ITUB4,23.690513
+96201,2022-12-21 10:00:00,BMFBOVESPA:ITUB4,23.78662
+96202,2022-12-22 10:00:00,BMFBOVESPA:ITUB4,23.834673
+96203,2022-12-23 10:00:00,BMFBOVESPA:ITUB4,24.209495
+96204,2022-12-26 10:00:00,BMFBOVESPA:ITUB4,23.728957
+96205,2022-12-27 10:00:00,BMFBOVESPA:ITUB4,23.594404
+96206,2022-12-28 10:00:00,BMFBOVESPA:ITUB4,24.074942
+96207,2022-12-29 10:00:00,BMFBOVESPA:ITUB4,24.026889
+96208,2023-01-02 10:00:00,BMFBOVESPA:ITUB4,23.550871
+96209,2023-01-03 10:00:00,BMFBOVESPA:ITUB4,23.060428
+96210,2023-01-04 10:00:00,BMFBOVESPA:ITUB4,23.127743
+96211,2023-01-05 10:00:00,BMFBOVESPA:ITUB4,23.848983
+96212,2023-01-06 10:00:00,BMFBOVESPA:ITUB4,24.262494
+96213,2023-01-09 10:00:00,BMFBOVESPA:ITUB4,24.435592
+96214,2023-01-10 10:00:00,BMFBOVESPA:ITUB4,24.906801
+96215,2023-01-11 10:00:00,BMFBOVESPA:ITUB4,25.339545
+96216,2023-01-12 10:00:00,BMFBOVESPA:ITUB4,24.983734
+96217,2023-01-13 10:00:00,BMFBOVESPA:ITUB4,24.858719
+96218,2023-01-16 10:00:00,BMFBOVESPA:ITUB4,24.589456
+96219,2023-01-17 10:00:00,BMFBOVESPA:ITUB4,25.099132
+96220,2023-01-18 10:00:00,BMFBOVESPA:ITUB4,25.551109
+96221,2023-01-19 10:00:00,BMFBOVESPA:ITUB4,25.551109
+96222,2023-01-20 10:00:00,BMFBOVESPA:ITUB4,25.099132
+96223,2023-01-23 10:00:00,BMFBOVESPA:ITUB4,24.329809
+96224,2023-01-24 10:00:00,BMFBOVESPA:ITUB4,24.550991
+96225,2023-01-25 10:00:00,BMFBOVESPA:ITUB4,24.63754
+96226,2023-01-26 10:00:00,BMFBOVESPA:ITUB4,24.49329
+96227,2023-01-27 10:00:00,BMFBOVESPA:ITUB4,23.973998
+96228,2023-01-30 10:00:00,BMFBOVESPA:ITUB4,23.983616
+96229,2023-01-31 10:00:00,BMFBOVESPA:ITUB4,24.358659
+96230,2023-02-01 10:00:00,BMFBOVESPA:ITUB4,24.03631
+96231,2023-02-02 10:00:00,BMFBOVESPA:ITUB4,24.257621
+96232,2023-02-03 10:00:00,BMFBOVESPA:ITUB4,24.171023
+96233,2023-02-06 10:00:00,BMFBOVESPA:ITUB4,24.180643
+96234,2023-02-07 10:00:00,BMFBOVESPA:ITUB4,23.622554
+96235,2023-02-08 10:00:00,BMFBOVESPA:ITUB4,25.575866
+96236,2023-02-09 10:00:00,BMFBOVESPA:ITUB4,24.940799
+96237,2023-02-10 10:00:00,BMFBOVESPA:ITUB4,24.825332
+96238,2023-02-13 10:00:00,BMFBOVESPA:ITUB4,25.700954
+96239,2023-02-14 10:00:00,BMFBOVESPA:ITUB4,25.383421
+96240,2023-02-15 10:00:00,BMFBOVESPA:ITUB4,25.758688
+96241,2023-02-16 10:00:00,BMFBOVESPA:ITUB4,25.951132
+96242,2023-02-17 10:00:00,BMFBOVESPA:ITUB4,25.864532
+96243,2023-02-22 13:00:00,BMFBOVESPA:ITUB4,25.383421
+96244,2023-02-23 10:00:00,BMFBOVESPA:ITUB4,25.479644
+96245,2023-02-24 10:00:00,BMFBOVESPA:ITUB4,24.700244
+96246,2023-02-27 10:00:00,BMFBOVESPA:ITUB4,24.38271
+96247,2023-02-28 10:00:00,BMFBOVESPA:ITUB4,24.46931
+96248,2023-03-01 10:00:00,BMFBOVESPA:ITUB4,24.069756
+96249,2023-03-02 10:00:00,BMFBOVESPA:ITUB4,23.280268
+96250,2023-03-03 10:00:00,BMFBOVESPA:ITUB4,23.309151
+96251,2023-03-06 10:00:00,BMFBOVESPA:ITUB4,23.838686
+96252,2023-03-07 10:00:00,BMFBOVESPA:ITUB4,23.906082
+96253,2023-03-08 10:00:00,BMFBOVESPA:ITUB4,24.204546
+96254,2023-03-09 10:00:00,BMFBOVESPA:ITUB4,23.742407
+96255,2023-03-10 10:00:00,BMFBOVESPA:ITUB4,23.174361
+96256,2023-03-13 10:00:00,BMFBOVESPA:ITUB4,22.895153
+96257,2023-03-14 10:00:00,BMFBOVESPA:ITUB4,22.81813
+96258,2023-03-15 10:00:00,BMFBOVESPA:ITUB4,22.76036
+96259,2023-03-16 10:00:00,BMFBOVESPA:ITUB4,23.135851
+96260,2023-03-17 10:00:00,BMFBOVESPA:ITUB4,22.471524
+96261,2023-03-20 10:00:00,BMFBOVESPA:ITUB4,22.529292
+96262,2023-03-21 10:00:00,BMFBOVESPA:ITUB4,22.99143
+96263,2023-03-22 10:00:00,BMFBOVESPA:ITUB4,22.85664
+96264,2023-03-23 10:00:00,BMFBOVESPA:ITUB4,22.288594
+96265,2023-03-24 10:00:00,BMFBOVESPA:ITUB4,22.573142
+96266,2023-03-27 10:00:00,BMFBOVESPA:ITUB4,22.962001
+96267,2023-03-28 10:00:00,BMFBOVESPA:ITUB4,23.068936
+96268,2023-03-29 10:00:00,BMFBOVESPA:ITUB4,23.292527
+96269,2023-03-30 10:00:00,BMFBOVESPA:ITUB4,23.934143
+96270,2023-03-31 10:00:00,BMFBOVESPA:ITUB4,24.050799
+96271,2023-04-03 10:00:00,BMFBOVESPA:ITUB4,23.374744
+96272,2023-04-04 10:00:00,BMFBOVESPA:ITUB4,23.841655
+96273,2023-04-05 10:00:00,BMFBOVESPA:ITUB4,23.8222
+96274,2023-04-06 10:00:00,BMFBOVESPA:ITUB4,23.744381
+96275,2023-04-10 10:00:00,BMFBOVESPA:ITUB4,23.997292
+96276,2023-04-11 10:00:00,BMFBOVESPA:ITUB4,24.775476
+96277,2023-04-12 10:00:00,BMFBOVESPA:ITUB4,24.940841
+96278,2023-04-13 10:00:00,BMFBOVESPA:ITUB4,24.940841
+96279,2023-04-14 10:00:00,BMFBOVESPA:ITUB4,25.300752
+96280,2023-04-17 10:00:00,BMFBOVESPA:ITUB4,25.252115
+96281,2023-04-18 10:00:00,BMFBOVESPA:ITUB4,25.232662
+96282,2023-04-19 10:00:00,BMFBOVESPA:ITUB4,24.833842
+96283,2023-04-20 10:00:00,BMFBOVESPA:ITUB4,24.901932
+96284,2023-04-24 10:00:00,BMFBOVESPA:ITUB4,24.678205
+96285,2023-04-25 10:00:00,BMFBOVESPA:ITUB4,24.901932
+96286,2023-04-26 10:00:00,BMFBOVESPA:ITUB4,24.649022
+96287,2023-04-27 10:00:00,BMFBOVESPA:ITUB4,25.086752
+96288,2023-04-28 10:00:00,BMFBOVESPA:ITUB4,25.213206
+96289,2023-05-02 10:00:00,BMFBOVESPA:ITUB4,24.235052
+96290,2023-05-03 10:00:00,BMFBOVESPA:ITUB4,24.196121
+96291,2023-05-04 10:00:00,BMFBOVESPA:ITUB4,24.390778
+96292,2023-05-05 10:00:00,BMFBOVESPA:ITUB4,25.295944
+96293,2023-05-08 10:00:00,BMFBOVESPA:ITUB4,25.64633
+96294,2023-05-09 10:00:00,BMFBOVESPA:ITUB4,25.802057
+96295,2023-05-10 10:00:00,BMFBOVESPA:ITUB4,26.181643
+96296,2023-05-11 10:00:00,BMFBOVESPA:ITUB4,26.434699
+96297,2023-05-12 10:00:00,BMFBOVESPA:ITUB4,26.191376
+96298,2023-05-15 10:00:00,BMFBOVESPA:ITUB4,26.288705
+96299,2023-05-16 10:00:00,BMFBOVESPA:ITUB4,26.201109
+96300,2023-05-17 10:00:00,BMFBOVESPA:ITUB4,26.463899
+96301,2023-05-18 10:00:00,BMFBOVESPA:ITUB4,26.366569
+96302,2023-05-19 10:00:00,BMFBOVESPA:ITUB4,26.152445
+96303,2023-05-22 10:00:00,BMFBOVESPA:ITUB4,25.656064
+96304,2023-05-23 10:00:00,BMFBOVESPA:ITUB4,25.860455
+96305,2023-05-24 10:00:00,BMFBOVESPA:ITUB4,25.714461
+96306,2023-05-25 10:00:00,BMFBOVESPA:ITUB4,26.522296
+96307,2023-05-26 10:00:00,BMFBOVESPA:ITUB4,26.317905
+96308,2023-05-29 10:00:00,BMFBOVESPA:ITUB4,26.201109
+96309,2023-05-30 10:00:00,BMFBOVESPA:ITUB4,25.831257
+96310,2023-05-31 10:00:00,BMFBOVESPA:ITUB4,25.626864
+96311,2023-06-01 10:00:00,BMFBOVESPA:ITUB4,26.001806
+96312,2023-06-02 10:00:00,BMFBOVESPA:ITUB4,26.381606
+96313,2023-06-05 10:00:00,BMFBOVESPA:ITUB4,26.440037
+96314,2023-06-06 10:00:00,BMFBOVESPA:ITUB4,26.625069
+96315,2023-06-07 10:00:00,BMFBOVESPA:ITUB4,26.702977
+96316,2023-06-09 10:00:00,BMFBOVESPA:ITUB4,27.073039
+96317,2023-06-12 10:00:00,BMFBOVESPA:ITUB4,26.780885
+96318,2023-06-13 10:00:00,BMFBOVESPA:ITUB4,27.082778
+96319,2023-06-14 10:00:00,BMFBOVESPA:ITUB4,27.452843
+96320,2023-06-15 10:00:00,BMFBOVESPA:ITUB4,27.813165
+96321,2023-06-16 10:00:00,BMFBOVESPA:ITUB4,27.900813
+96322,2023-06-19 10:00:00,BMFBOVESPA:ITUB4,28.280615
+96323,2023-06-20 10:00:00,BMFBOVESPA:ITUB4,28.227973
+96324,2023-06-21 10:00:00,BMFBOVESPA:ITUB4,28.502795
+96325,2023-06-22 10:00:00,BMFBOVESPA:ITUB4,28.227973
+96326,2023-06-23 10:00:00,BMFBOVESPA:ITUB4,28.139638
+96327,2023-06-26 10:00:00,BMFBOVESPA:ITUB4,28.100377
+96328,2023-06-27 10:00:00,BMFBOVESPA:ITUB4,27.786297
+96329,2023-06-28 10:00:00,BMFBOVESPA:ITUB4,27.629258
+96330,2023-06-29 10:00:00,BMFBOVESPA:ITUB4,27.962968
+96331,2023-06-30 10:00:00,BMFBOVESPA:ITUB4,27.894263
+96332,2023-07-03 10:00:00,BMFBOVESPA:ITUB4,28.439289
+96333,2023-07-04 10:00:00,BMFBOVESPA:ITUB4,28.262527
+96334,2023-07-05 10:00:00,BMFBOVESPA:ITUB4,28.508032
+96335,2023-07-06 10:00:00,BMFBOVESPA:ITUB4,28.085763
+96336,2023-07-07 10:00:00,BMFBOVESPA:ITUB4,28.616052
+96337,2023-07-10 10:00:00,BMFBOVESPA:ITUB4,28.42947
+96338,2023-07-11 10:00:00,BMFBOVESPA:ITUB4,27.92864
+96339,2023-07-12 10:00:00,BMFBOVESPA:ITUB4,27.761696
+96340,2023-07-13 10:00:00,BMFBOVESPA:ITUB4,28.066122
+96341,2023-07-14 10:00:00,BMFBOVESPA:ITUB4,27.771517
+96342,2023-07-17 10:00:00,BMFBOVESPA:ITUB4,28.311627
+96343,2023-07-18 10:00:00,BMFBOVESPA:ITUB4,27.761696
+96344,2023-07-19 10:00:00,BMFBOVESPA:ITUB4,27.467089
+96345,2023-07-20 10:00:00,BMFBOVESPA:ITUB4,27.97774
+96346,2023-07-21 10:00:00,BMFBOVESPA:ITUB4,28.47857
+96347,2023-07-24 10:00:00,BMFBOVESPA:ITUB4,28.026842
+96348,2023-07-25 10:00:00,BMFBOVESPA:ITUB4,28.085763
+96349,2023-07-26 10:00:00,BMFBOVESPA:ITUB4,28.242886
+96350,2023-07-27 10:00:00,BMFBOVESPA:ITUB4,27.614394
+96351,2023-07-28 10:00:00,BMFBOVESPA:ITUB4,28.026842
+96352,2023-07-31 10:00:00,BMFBOVESPA:ITUB4,28.125042
+96353,2023-08-01 10:00:00,BMFBOVESPA:ITUB4,28.208565
+96354,2023-08-02 10:00:00,BMFBOVESPA:ITUB4,28.120139
+96355,2023-08-03 10:00:00,BMFBOVESPA:ITUB4,27.90398
+96356,2023-08-04 10:00:00,BMFBOVESPA:ITUB4,27.393061
+96357,2023-08-07 10:00:00,BMFBOVESPA:ITUB4,27.176905
+96358,2023-08-08 10:00:00,BMFBOVESPA:ITUB4,27.117953
+96359,2023-08-09 10:00:00,BMFBOVESPA:ITUB4,27.019699
+96360,2023-08-10 10:00:00,BMFBOVESPA:ITUB4,27.108127
+96361,2023-08-11 10:00:00,BMFBOVESPA:ITUB4,27.157253
+96362,2023-08-14 10:00:00,BMFBOVESPA:ITUB4,26.76424
+96363,2023-08-15 10:00:00,BMFBOVESPA:ITUB4,26.61686
+96364,2023-08-16 10:00:00,BMFBOVESPA:ITUB4,26.597209
+96365,2023-08-17 10:00:00,BMFBOVESPA:ITUB4,26.282798
+96366,2023-08-18 10:00:00,BMFBOVESPA:ITUB4,26.48913
+96367,2023-08-21 10:00:00,BMFBOVESPA:ITUB4,26.381052
+96368,2023-08-22 10:00:00,BMFBOVESPA:ITUB4,26.793716
+96369,2023-08-23 10:00:00,BMFBOVESPA:ITUB4,27.127779
+96370,2023-08-24 10:00:00,BMFBOVESPA:ITUB4,26.813368
+96371,2023-08-25 10:00:00,BMFBOVESPA:ITUB4,26.390878
+96372,2023-08-28 10:00:00,BMFBOVESPA:ITUB4,27.284984
+96373,2023-08-29 10:00:00,BMFBOVESPA:ITUB4,27.717298
+96374,2023-08-30 10:00:00,BMFBOVESPA:ITUB4,27.18673
+96375,2023-08-31 10:00:00,BMFBOVESPA:ITUB4,26.950922
+96376,2023-09-01 10:00:00,BMFBOVESPA:ITUB4,27.181948
+96377,2023-09-04 10:00:00,BMFBOVESPA:ITUB4,26.93618
+96378,2023-09-05 10:00:00,BMFBOVESPA:ITUB4,26.53312
+96379,2023-09-06 10:00:00,BMFBOVESPA:ITUB4,26.277521
+96380,2023-09-08 10:00:00,BMFBOVESPA:ITUB4,26.316844
+96381,2023-09-11 10:00:00,BMFBOVESPA:ITUB4,26.985334
+96382,2023-09-12 10:00:00,BMFBOVESPA:ITUB4,27.142626
+96383,2023-09-13 10:00:00,BMFBOVESPA:ITUB4,27.280255
+96384,2023-09-14 10:00:00,BMFBOVESPA:ITUB4,27.172116
+96385,2023-09-15 10:00:00,BMFBOVESPA:ITUB4,27.113133
+96386,2023-09-18 10:00:00,BMFBOVESPA:ITUB4,27.044318
+96387,2023-09-19 10:00:00,BMFBOVESPA:ITUB4,26.924279
+96388,2023-09-20 10:00:00,BMFBOVESPA:ITUB4,27.380288
+96389,2023-09-21 10:00:00,BMFBOVESPA:ITUB4,26.755755
+96390,2023-09-22 10:00:00,BMFBOVESPA:ITUB4,26.686362
+96391,2023-09-25 10:00:00,BMFBOVESPA:ITUB4,26.765668
+96392,2023-09-26 10:00:00,BMFBOVESPA:ITUB4,26.36914
+96393,2023-09-27 10:00:00,BMFBOVESPA:ITUB4,26.319573
+96394,2023-09-28 10:00:00,BMFBOVESPA:ITUB4,27.013498
+96395,2023-09-29 10:00:00,BMFBOVESPA:ITUB4,26.973844
+96396,2023-10-02 10:00:00,BMFBOVESPA:ITUB4,26.720913
+96397,2023-10-03 10:00:00,BMFBOVESPA:ITUB4,26.383677
+96398,2023-10-04 10:00:00,BMFBOVESPA:ITUB4,26.988715
+96399,2023-10-05 10:00:00,BMFBOVESPA:ITUB4,27.415218
+96400,2023-10-06 10:00:00,BMFBOVESPA:ITUB4,27.673105
+96401,2023-10-09 10:00:00,BMFBOVESPA:ITUB4,27.435057
+96402,2023-10-10 10:00:00,BMFBOVESPA:ITUB4,27.4053
+96403,2023-10-11 10:00:00,BMFBOVESPA:ITUB4,27.752454
+96404,2023-10-13 10:00:00,BMFBOVESPA:ITUB4,27.464814
+96405,2023-10-16 10:00:00,BMFBOVESPA:ITUB4,27.504487
+96406,2023-10-17 10:00:00,BMFBOVESPA:ITUB4,27.097822
+96407,2023-10-18 10:00:00,BMFBOVESPA:ITUB4,26.532457
+96408,2023-10-19 10:00:00,BMFBOVESPA:ITUB4,26.839935
+96409,2023-10-20 10:00:00,BMFBOVESPA:ITUB4,26.740748
+96410,2023-10-23 10:00:00,BMFBOVESPA:ITUB4,26.770505
+96411,2023-10-24 10:00:00,BMFBOVESPA:ITUB4,26.770505
+96412,2023-10-25 10:00:00,BMFBOVESPA:ITUB4,26.8201
+96413,2023-10-26 10:00:00,BMFBOVESPA:ITUB4,27.484649
+96414,2023-10-27 10:00:00,BMFBOVESPA:ITUB4,27.077983
+96415,2023-10-30 10:00:00,BMFBOVESPA:ITUB4,26.859773
+96416,2023-10-31 10:00:00,BMFBOVESPA:ITUB4,26.601888
+96417,2023-11-01 10:00:00,BMFBOVESPA:ITUB4,26.974039
+96418,2023-11-03 10:00:00,BMFBOVESPA:ITUB4,27.718355
+96419,2023-11-06 10:00:00,BMFBOVESPA:ITUB4,27.976386
+96420,2023-11-07 10:00:00,BMFBOVESPA:ITUB4,28.760399
+96421,2023-11-08 10:00:00,BMFBOVESPA:ITUB4,28.889415
+96422,2023-11-09 10:00:00,BMFBOVESPA:ITUB4,29.018429
+96423,2023-11-10 10:00:00,BMFBOVESPA:ITUB4,29.365777
+96424,2023-11-13 10:00:00,BMFBOVESPA:ITUB4,29.167291
+96425,2023-11-14 10:00:00,BMFBOVESPA:ITUB4,29.603958
+96426,2023-11-16 10:00:00,BMFBOVESPA:ITUB4,30.08032
+96427,2023-11-17 10:00:00,BMFBOVESPA:ITUB4,30.219261
+96428,2023-11-20 10:00:00,BMFBOVESPA:ITUB4,30.516986
+96429,2023-11-21 10:00:00,BMFBOVESPA:ITUB4,30.467366
+96430,2023-11-22 10:00:00,BMFBOVESPA:ITUB4,30.655925
+96431,2023-11-23 10:00:00,BMFBOVESPA:ITUB4,30.616229
+96432,2023-11-24 10:00:00,BMFBOVESPA:ITUB4,30.447517
+96433,2023-11-27 10:00:00,BMFBOVESPA:ITUB4,30.368123
+96434,2023-11-28 10:00:00,BMFBOVESPA:ITUB4,30.66585
+96435,2023-11-29 10:00:00,BMFBOVESPA:ITUB4,30.874259
+96436,2023-11-30 10:00:00,BMFBOVESPA:ITUB4,31.350621
+96437,2023-12-01 10:00:00,BMFBOVESPA:ITUB4,31.276159
+96438,2023-12-04 10:00:00,BMFBOVESPA:ITUB4,31.315876
+96439,2023-12-05 10:00:00,BMFBOVESPA:ITUB4,31.574027
+96440,2023-12-06 10:00:00,BMFBOVESPA:ITUB4,31.296017
+96441,2023-12-07 10:00:00,BMFBOVESPA:ITUB4,31.606025
+96442,2023-12-08 10:00:00,BMFBOVESPA:ITUB4,32.005847
+96443,2023-12-11 10:00:00,BMFBOVESPA:ITUB4,31.785943
+96444,2023-12-12 10:00:00,BMFBOVESPA:ITUB4,31.626014
+96445,2023-12-13 10:00:00,BMFBOVESPA:ITUB4,32.585589
+96446,2023-12-14 10:00:00,BMFBOVESPA:ITUB4,32.85547
+96447,2023-12-15 10:00:00,BMFBOVESPA:ITUB4,32.715533
+96448,2023-12-18 10:00:00,BMFBOVESPA:ITUB4,32.875462
+96449,2023-12-19 10:00:00,BMFBOVESPA:ITUB4,32.895454
+96450,2023-12-20 10:00:00,BMFBOVESPA:ITUB4,32.555604
+96451,2023-12-21 10:00:00,BMFBOVESPA:ITUB4,32.775508
+96452,2023-12-22 10:00:00,BMFBOVESPA:ITUB4,33.295278
+96453,2023-12-26 10:00:00,BMFBOVESPA:ITUB4,33.635129
+96454,2023-12-27 10:00:00,BMFBOVESPA:ITUB4,33.865026
+96455,2023-12-28 10:00:00,BMFBOVESPA:ITUB4,33.954986
+96456,2024-01-02 10:00:00,BMFBOVESPA:ITUB4,33.52
+96457,2024-01-03 10:00:00,BMFBOVESPA:ITUB4,33.150002
+96458,2024-01-04 10:00:00,BMFBOVESPA:ITUB4,32.93
+96459,2024-01-05 10:00:00,BMFBOVESPA:ITUB4,33.700001
+96460,2024-01-08 10:00:00,BMFBOVESPA:ITUB4,33.34
+96461,2024-01-09 10:00:00,BMFBOVESPA:ITUB4,33.32
+96462,2024-01-10 10:00:00,BMFBOVESPA:ITUB4,33.290001
+96463,2024-01-11 10:00:00,BMFBOVESPA:ITUB4,33.349998
+96464,2024-01-12 10:00:00,BMFBOVESPA:ITUB4,33.389999
+96465,2024-01-15 10:00:00,BMFBOVESPA:ITUB4,33.450001
+96466,2024-01-16 10:00:00,BMFBOVESPA:ITUB4,32.98
+96467,2024-01-17 10:00:00,BMFBOVESPA:ITUB4,33.0
+96468,2024-01-18 10:00:00,BMFBOVESPA:ITUB4,32.860001
+96469,2024-01-19 10:00:00,BMFBOVESPA:ITUB4,32.939999
+96470,2024-01-22 10:00:00,BMFBOVESPA:ITUB4,32.400002
+96471,2024-01-23 10:00:00,BMFBOVESPA:ITUB4,32.549999
+96472,2024-01-24 10:00:00,BMFBOVESPA:ITUB4,32.400002
+96473,2024-01-25 10:00:00,BMFBOVESPA:ITUB4,32.330002
+96474,2024-01-26 10:00:00,BMFBOVESPA:ITUB4,32.810001
+96475,2003-11-14 09:00:00,BMFBOVESPA:EGIE3,0.85855
+96476,2003-11-17 09:00:00,BMFBOVESPA:EGIE3,0.85855
+96477,2003-11-18 09:00:00,BMFBOVESPA:EGIE3,0.86703
+96478,2003-11-19 09:00:00,BMFBOVESPA:EGIE3,0.879749
+96479,2003-11-20 09:00:00,BMFBOVESPA:EGIE3,0.86067
+96480,2003-11-21 09:00:00,BMFBOVESPA:EGIE3,0.86703
+96481,2003-11-24 09:00:00,BMFBOVESPA:EGIE3,0.881869
+96482,2003-11-25 09:00:00,BMFBOVESPA:EGIE3,0.873389
+96483,2003-11-26 09:00:00,BMFBOVESPA:EGIE3,0.881869
+96484,2003-11-27 09:00:00,BMFBOVESPA:EGIE3,0.896708
+96485,2003-11-28 09:00:00,BMFBOVESPA:EGIE3,0.892468
+96486,2003-12-01 09:00:00,BMFBOVESPA:EGIE3,0.888228
+96487,2003-12-02 09:00:00,BMFBOVESPA:EGIE3,0.888228
+96488,2003-12-03 09:00:00,BMFBOVESPA:EGIE3,0.911547
+96489,2003-12-04 09:00:00,BMFBOVESPA:EGIE3,0.913667
+96490,2003-12-05 09:00:00,BMFBOVESPA:EGIE3,0.922146
+96491,2003-12-08 09:00:00,BMFBOVESPA:EGIE3,0.915787
+96492,2003-12-09 09:00:00,BMFBOVESPA:EGIE3,0.926386
+96493,2003-12-10 09:00:00,BMFBOVESPA:EGIE3,0.939105
+96494,2003-12-11 09:00:00,BMFBOVESPA:EGIE3,0.949705
+96495,2003-12-12 09:00:00,BMFBOVESPA:EGIE3,0.934866
+96496,2003-12-15 09:00:00,BMFBOVESPA:EGIE3,0.958184
+96497,2003-12-16 09:00:00,BMFBOVESPA:EGIE3,0.977263
+96498,2003-12-17 09:00:00,BMFBOVESPA:EGIE3,1.004821
+96499,2003-12-18 09:00:00,BMFBOVESPA:EGIE3,0.975143
+96500,2003-12-19 09:00:00,BMFBOVESPA:EGIE3,0.966664
+96501,2003-12-22 09:00:00,BMFBOVESPA:EGIE3,0.953944
+96502,2003-12-23 09:00:00,BMFBOVESPA:EGIE3,0.943345
+96503,2003-12-26 09:00:00,BMFBOVESPA:EGIE3,0.970903
+96504,2003-12-29 09:00:00,BMFBOVESPA:EGIE3,1.045099
+96505,2003-12-30 09:00:00,BMFBOVESPA:EGIE3,1.0345
+96506,2004-01-02 09:00:00,BMFBOVESPA:EGIE3,1.136254
+96507,2004-01-05 09:00:00,BMFBOVESPA:EGIE3,1.168052
+96508,2004-01-06 09:00:00,BMFBOVESPA:EGIE3,1.123535
+96509,2004-01-07 09:00:00,BMFBOVESPA:EGIE3,1.178651
+96510,2004-01-08 09:00:00,BMFBOVESPA:EGIE3,1.354601
+96511,2004-01-09 09:00:00,BMFBOVESPA:EGIE3,1.354601
+96512,2004-01-12 09:00:00,BMFBOVESPA:EGIE3,1.840053
+96513,2004-01-13 09:00:00,BMFBOVESPA:EGIE3,2.032962
+96514,2004-01-14 09:00:00,BMFBOVESPA:EGIE3,1.988444
+96515,2004-01-15 09:00:00,BMFBOVESPA:EGIE3,1.846413
+96516,2004-01-16 09:00:00,BMFBOVESPA:EGIE3,1.742539
+96517,2004-01-19 09:00:00,BMFBOVESPA:EGIE3,1.801895
+96518,2004-01-20 09:00:00,BMFBOVESPA:EGIE3,1.664103
+96519,2004-01-21 09:00:00,BMFBOVESPA:EGIE3,1.806135
+96520,2004-01-22 09:00:00,BMFBOVESPA:EGIE3,1.767977
+96521,2004-01-23 09:00:00,BMFBOVESPA:EGIE3,1.820974
+96522,2004-01-26 09:00:00,BMFBOVESPA:EGIE3,1.806135
+96523,2004-01-27 09:00:00,BMFBOVESPA:EGIE3,1.806135
+96524,2004-01-28 09:00:00,BMFBOVESPA:EGIE3,1.767977
+96525,2004-01-29 09:00:00,BMFBOVESPA:EGIE3,1.600507
+96526,2004-01-30 09:00:00,BMFBOVESPA:EGIE3,1.615346
+96527,2004-02-02 09:00:00,BMFBOVESPA:EGIE3,1.575068
+96528,2004-02-03 09:00:00,BMFBOVESPA:EGIE3,1.54751
+96529,2004-02-04 09:00:00,BMFBOVESPA:EGIE3,1.445756
+96530,2004-02-05 09:00:00,BMFBOVESPA:EGIE3,1.291005
+96531,2004-02-06 09:00:00,BMFBOVESPA:EGIE3,1.316443
+96532,2004-02-09 09:00:00,BMFBOVESPA:EGIE3,1.233768
+96533,2004-02-10 09:00:00,BMFBOVESPA:EGIE3,1.189251
+96534,2004-02-11 09:00:00,BMFBOVESPA:EGIE3,1.19985
+96535,2004-02-12 09:00:00,BMFBOVESPA:EGIE3,1.246487
+96536,2004-02-13 09:00:00,BMFBOVESPA:EGIE3,1.182891
+96537,2004-02-16 10:00:00,BMFBOVESPA:EGIE3,1.187131
+96538,2004-02-17 10:00:00,BMFBOVESPA:EGIE3,1.168052
+96539,2004-02-18 10:00:00,BMFBOVESPA:EGIE3,1.142613
+96540,2004-02-19 10:00:00,BMFBOVESPA:EGIE3,1.180771
+96541,2004-02-20 10:00:00,BMFBOVESPA:EGIE3,1.148973
+96542,2004-02-25 10:00:00,BMFBOVESPA:EGIE3,1.174412
+96543,2004-02-26 10:00:00,BMFBOVESPA:EGIE3,1.157453
+96544,2004-02-27 10:00:00,BMFBOVESPA:EGIE3,1.136254
+96545,2004-03-01 10:00:00,BMFBOVESPA:EGIE3,1.165932
+96546,2004-03-02 10:00:00,BMFBOVESPA:EGIE3,1.174412
+96547,2004-03-03 10:00:00,BMFBOVESPA:EGIE3,1.240128
+96548,2004-03-04 10:00:00,BMFBOVESPA:EGIE3,1.178651
+96549,2004-03-05 10:00:00,BMFBOVESPA:EGIE3,1.20197
+96550,2004-03-08 10:00:00,BMFBOVESPA:EGIE3,1.259207
+96551,2004-03-09 10:00:00,BMFBOVESPA:EGIE3,1.240128
+96552,2004-03-10 10:00:00,BMFBOVESPA:EGIE3,1.146853
+96553,2004-03-11 10:00:00,BMFBOVESPA:EGIE3,1.100216
+96554,2004-03-12 10:00:00,BMFBOVESPA:EGIE3,1.159572
+96555,2004-03-15 10:00:00,BMFBOVESPA:EGIE3,1.172292
+96556,2004-03-16 10:00:00,BMFBOVESPA:EGIE3,1.20621
+96557,2004-03-17 10:00:00,BMFBOVESPA:EGIE3,1.229528
+96558,2004-03-18 10:00:00,BMFBOVESPA:EGIE3,1.265566
+96559,2004-03-19 10:00:00,BMFBOVESPA:EGIE3,1.265566
+96560,2004-03-22 10:00:00,BMFBOVESPA:EGIE3,1.218929
+96561,2004-03-23 10:00:00,BMFBOVESPA:EGIE3,1.123535
+96562,2004-03-24 10:00:00,BMFBOVESPA:EGIE3,1.174412
+96563,2004-03-25 10:00:00,BMFBOVESPA:EGIE3,1.127774
+96564,2004-03-26 10:00:00,BMFBOVESPA:EGIE3,1.180771
+96565,2004-03-29 10:00:00,BMFBOVESPA:EGIE3,1.140494
+96566,2004-03-30 10:00:00,BMFBOVESPA:EGIE3,1.212569
+96567,2004-03-31 10:00:00,BMFBOVESPA:EGIE3,1.225289
+96568,2004-04-01 10:00:00,BMFBOVESPA:EGIE3,1.235888
+96569,2004-04-02 10:00:00,BMFBOVESPA:EGIE3,1.240128
+96570,2004-04-05 10:00:00,BMFBOVESPA:EGIE3,1.240128
+96571,2004-04-06 10:00:00,BMFBOVESPA:EGIE3,1.229528
+96572,2004-04-07 10:00:00,BMFBOVESPA:EGIE3,1.187131
+96573,2004-04-08 10:00:00,BMFBOVESPA:EGIE3,1.20621
+96574,2004-04-12 10:00:00,BMFBOVESPA:EGIE3,1.189251
+96575,2004-04-13 10:00:00,BMFBOVESPA:EGIE3,1.227409
+96576,2004-04-14 10:00:00,BMFBOVESPA:EGIE3,1.20621
+96577,2004-04-15 10:00:00,BMFBOVESPA:EGIE3,1.20409
+96578,2004-04-16 10:00:00,BMFBOVESPA:EGIE3,1.20409
+96579,2004-04-19 10:00:00,BMFBOVESPA:EGIE3,1.178651
+96580,2004-04-20 10:00:00,BMFBOVESPA:EGIE3,1.134134
+96581,2004-04-22 10:00:00,BMFBOVESPA:EGIE3,1.146853
+96582,2004-04-23 10:00:00,BMFBOVESPA:EGIE3,1.134134
+96583,2004-04-26 10:00:00,BMFBOVESPA:EGIE3,1.180771
+96584,2004-04-27 10:00:00,BMFBOVESPA:EGIE3,1.193491
+96585,2004-04-28 10:00:00,BMFBOVESPA:EGIE3,1.193491
+96586,2004-04-29 10:00:00,BMFBOVESPA:EGIE3,1.187131
+96587,2004-04-30 10:00:00,BMFBOVESPA:EGIE3,1.221049
+96588,2004-05-03 10:00:00,BMFBOVESPA:EGIE3,1.146853
+96589,2004-05-04 10:00:00,BMFBOVESPA:EGIE3,1.146853
+96590,2004-05-05 10:00:00,BMFBOVESPA:EGIE3,1.146853
+96591,2004-05-06 10:00:00,BMFBOVESPA:EGIE3,1.134134
+96592,2004-05-07 10:00:00,BMFBOVESPA:EGIE3,1.140494
+96593,2004-05-10 10:00:00,BMFBOVESPA:EGIE3,1.146853
+96594,2004-05-11 10:00:00,BMFBOVESPA:EGIE3,1.163812
+96595,2004-05-12 10:00:00,BMFBOVESPA:EGIE3,1.134134
+96596,2004-05-13 10:00:00,BMFBOVESPA:EGIE3,1.174412
+96597,2004-05-14 10:00:00,BMFBOVESPA:EGIE3,1.20197
+96598,2004-05-17 10:00:00,BMFBOVESPA:EGIE3,1.146853
+96599,2004-05-18 10:00:00,BMFBOVESPA:EGIE3,1.180771
+96600,2004-05-19 10:00:00,BMFBOVESPA:EGIE3,1.159572
+96601,2004-05-20 10:00:00,BMFBOVESPA:EGIE3,1.104456
+96602,2004-05-21 10:00:00,BMFBOVESPA:EGIE3,1.155333
+96603,2004-05-24 10:00:00,BMFBOVESPA:EGIE3,1.189251
+96604,2004-05-25 10:00:00,BMFBOVESPA:EGIE3,1.155333
+96605,2004-05-26 10:00:00,BMFBOVESPA:EGIE3,1.19561
+96606,2004-05-27 10:00:00,BMFBOVESPA:EGIE3,1.20409
+96607,2004-05-28 10:00:00,BMFBOVESPA:EGIE3,1.180771
+96608,2004-05-31 10:00:00,BMFBOVESPA:EGIE3,1.157453
+96609,2004-06-01 10:00:00,BMFBOVESPA:EGIE3,1.146853
+96610,2004-06-02 10:00:00,BMFBOVESPA:EGIE3,1.193491
+96611,2004-06-03 10:00:00,BMFBOVESPA:EGIE3,1.193491
+96612,2004-06-04 10:00:00,BMFBOVESPA:EGIE3,1.193491
+96613,2004-06-07 10:00:00,BMFBOVESPA:EGIE3,1.193491
+96614,2004-06-08 10:00:00,BMFBOVESPA:EGIE3,1.193491
+96615,2004-06-09 10:00:00,BMFBOVESPA:EGIE3,1.20833
+96616,2004-06-11 10:00:00,BMFBOVESPA:EGIE3,1.193491
+96617,2004-06-14 10:00:00,BMFBOVESPA:EGIE3,1.19773
+96618,2004-06-15 10:00:00,BMFBOVESPA:EGIE3,1.227409
+96619,2004-06-16 10:00:00,BMFBOVESPA:EGIE3,1.310084
+96620,2004-06-17 10:00:00,BMFBOVESPA:EGIE3,1.231648
+96621,2004-06-18 10:00:00,BMFBOVESPA:EGIE3,1.295245
+96622,2004-06-21 10:00:00,BMFBOVESPA:EGIE3,1.295245
+96623,2004-06-22 10:00:00,BMFBOVESPA:EGIE3,1.299484
+96624,2004-06-23 10:00:00,BMFBOVESPA:EGIE3,1.36944
+96625,2004-06-24 10:00:00,BMFBOVESPA:EGIE3,1.390639
+96626,2004-06-25 10:00:00,BMFBOVESPA:EGIE3,1.341882
+96627,2004-06-28 10:00:00,BMFBOVESPA:EGIE3,1.299484
+96628,2004-06-29 10:00:00,BMFBOVESPA:EGIE3,1.36944
+96629,2004-06-30 10:00:00,BMFBOVESPA:EGIE3,1.38004
+96630,2004-07-01 10:00:00,BMFBOVESPA:EGIE3,1.335522
+96631,2004-07-02 10:00:00,BMFBOVESPA:EGIE3,1.322803
+96632,2004-07-05 10:00:00,BMFBOVESPA:EGIE3,1.297364
+96633,2004-07-06 10:00:00,BMFBOVESPA:EGIE3,1.231648
+96634,2004-07-07 10:00:00,BMFBOVESPA:EGIE3,1.212569
+96635,2004-07-08 10:00:00,BMFBOVESPA:EGIE3,1.191371
+96636,2004-07-12 10:00:00,BMFBOVESPA:EGIE3,1.225289
+96637,2004-07-13 10:00:00,BMFBOVESPA:EGIE3,1.225289
+96638,2004-07-14 10:00:00,BMFBOVESPA:EGIE3,1.212569
+96639,2004-07-15 10:00:00,BMFBOVESPA:EGIE3,1.254967
+96640,2004-07-16 10:00:00,BMFBOVESPA:EGIE3,1.257087
+96641,2004-07-19 10:00:00,BMFBOVESPA:EGIE3,1.276166
+96642,2004-07-20 10:00:00,BMFBOVESPA:EGIE3,1.295245
+96643,2004-07-21 10:00:00,BMFBOVESPA:EGIE3,1.227409
+96644,2004-07-22 10:00:00,BMFBOVESPA:EGIE3,1.305844
+96645,2004-07-23 10:00:00,BMFBOVESPA:EGIE3,1.246487
+96646,2004-07-26 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96647,2004-07-27 10:00:00,BMFBOVESPA:EGIE3,1.20621
+96648,2004-07-28 10:00:00,BMFBOVESPA:EGIE3,1.233768
+96649,2004-07-29 10:00:00,BMFBOVESPA:EGIE3,1.223169
+96650,2004-07-30 10:00:00,BMFBOVESPA:EGIE3,1.227409
+96651,2004-08-02 10:00:00,BMFBOVESPA:EGIE3,1.227409
+96652,2004-08-03 10:00:00,BMFBOVESPA:EGIE3,1.20833
+96653,2004-08-04 10:00:00,BMFBOVESPA:EGIE3,1.191371
+96654,2004-08-05 10:00:00,BMFBOVESPA:EGIE3,1.095976
+96655,2004-08-06 10:00:00,BMFBOVESPA:EGIE3,1.174412
+96656,2004-08-09 10:00:00,BMFBOVESPA:EGIE3,1.212569
+96657,2004-08-10 10:00:00,BMFBOVESPA:EGIE3,1.221049
+96658,2004-08-11 10:00:00,BMFBOVESPA:EGIE3,1.20621
+96659,2004-08-12 10:00:00,BMFBOVESPA:EGIE3,1.20197
+96660,2004-08-13 10:00:00,BMFBOVESPA:EGIE3,1.20197
+96661,2004-08-16 10:00:00,BMFBOVESPA:EGIE3,1.20409
+96662,2004-08-17 10:00:00,BMFBOVESPA:EGIE3,1.218929
+96663,2004-08-18 10:00:00,BMFBOVESPA:EGIE3,1.240128
+96664,2004-08-19 10:00:00,BMFBOVESPA:EGIE3,1.261327
+96665,2004-08-20 10:00:00,BMFBOVESPA:EGIE3,1.278286
+96666,2004-08-23 10:00:00,BMFBOVESPA:EGIE3,1.280405
+96667,2004-08-24 10:00:00,BMFBOVESPA:EGIE3,1.257087
+96668,2004-08-25 10:00:00,BMFBOVESPA:EGIE3,1.293125
+96669,2004-08-26 10:00:00,BMFBOVESPA:EGIE3,1.231648
+96670,2004-08-27 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96671,2004-08-30 10:00:00,BMFBOVESPA:EGIE3,1.231648
+96672,2004-08-31 10:00:00,BMFBOVESPA:EGIE3,1.19985
+96673,2004-09-01 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96674,2004-09-02 10:00:00,BMFBOVESPA:EGIE3,1.216809
+96675,2004-09-03 10:00:00,BMFBOVESPA:EGIE3,1.193491
+96676,2004-09-06 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96677,2004-09-08 10:00:00,BMFBOVESPA:EGIE3,1.216809
+96678,2004-09-09 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96679,2004-09-10 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96680,2004-09-13 10:00:00,BMFBOVESPA:EGIE3,1.231648
+96681,2004-09-14 10:00:00,BMFBOVESPA:EGIE3,1.248607
+96682,2004-09-15 10:00:00,BMFBOVESPA:EGIE3,1.227409
+96683,2004-09-16 10:00:00,BMFBOVESPA:EGIE3,1.252847
+96684,2004-09-17 10:00:00,BMFBOVESPA:EGIE3,1.252847
+96685,2004-09-20 10:00:00,BMFBOVESPA:EGIE3,1.252847
+96686,2004-09-21 10:00:00,BMFBOVESPA:EGIE3,1.227409
+96687,2004-09-22 10:00:00,BMFBOVESPA:EGIE3,1.19773
+96688,2004-09-23 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96689,2004-09-24 10:00:00,BMFBOVESPA:EGIE3,1.233768
+96690,2004-09-27 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96691,2004-09-28 10:00:00,BMFBOVESPA:EGIE3,1.233768
+96692,2004-09-29 10:00:00,BMFBOVESPA:EGIE3,1.216809
+96693,2004-09-30 10:00:00,BMFBOVESPA:EGIE3,1.225289
+96694,2004-10-01 10:00:00,BMFBOVESPA:EGIE3,1.246487
+96695,2004-10-04 10:00:00,BMFBOVESPA:EGIE3,1.223169
+96696,2004-10-05 10:00:00,BMFBOVESPA:EGIE3,1.19773
+96697,2004-10-06 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96698,2004-10-07 10:00:00,BMFBOVESPA:EGIE3,1.242248
+96699,2004-10-08 10:00:00,BMFBOVESPA:EGIE3,1.20833
+96700,2004-10-11 10:00:00,BMFBOVESPA:EGIE3,1.20621
+96701,2004-10-13 10:00:00,BMFBOVESPA:EGIE3,1.221049
+96702,2004-10-14 10:00:00,BMFBOVESPA:EGIE3,1.216809
+96703,2004-10-15 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96704,2004-10-18 10:00:00,BMFBOVESPA:EGIE3,1.227409
+96705,2004-10-19 10:00:00,BMFBOVESPA:EGIE3,1.189251
+96706,2004-10-20 10:00:00,BMFBOVESPA:EGIE3,1.20833
+96707,2004-10-21 10:00:00,BMFBOVESPA:EGIE3,1.221049
+96708,2004-10-22 10:00:00,BMFBOVESPA:EGIE3,1.151093
+96709,2004-10-25 10:00:00,BMFBOVESPA:EGIE3,1.214689
+96710,2004-10-26 10:00:00,BMFBOVESPA:EGIE3,1.261327
+96711,2004-10-27 10:00:00,BMFBOVESPA:EGIE3,1.246487
+96712,2004-10-28 10:00:00,BMFBOVESPA:EGIE3,1.223169
+96713,2004-10-29 10:00:00,BMFBOVESPA:EGIE3,1.231648
+96714,2004-11-01 10:00:00,BMFBOVESPA:EGIE3,1.254967
+96715,2004-11-03 09:00:00,BMFBOVESPA:EGIE3,1.248607
+96716,2004-11-04 09:00:00,BMFBOVESPA:EGIE3,1.261327
+96717,2004-11-05 09:00:00,BMFBOVESPA:EGIE3,1.231648
+96718,2004-11-08 09:00:00,BMFBOVESPA:EGIE3,1.259207
+96719,2004-11-09 09:00:00,BMFBOVESPA:EGIE3,1.225289
+96720,2004-11-10 09:00:00,BMFBOVESPA:EGIE3,1.231648
+96721,2004-11-11 09:00:00,BMFBOVESPA:EGIE3,1.246487
+96722,2004-11-12 09:00:00,BMFBOVESPA:EGIE3,1.261327
+96723,2004-11-16 09:00:00,BMFBOVESPA:EGIE3,1.240128
+96724,2004-11-17 09:00:00,BMFBOVESPA:EGIE3,1.231648
+96725,2004-11-18 09:00:00,BMFBOVESPA:EGIE3,1.227409
+96726,2004-11-19 09:00:00,BMFBOVESPA:EGIE3,1.214689
+96727,2004-11-22 09:00:00,BMFBOVESPA:EGIE3,1.248607
+96728,2004-11-23 09:00:00,BMFBOVESPA:EGIE3,1.233768
+96729,2004-11-24 09:00:00,BMFBOVESPA:EGIE3,1.221049
+96730,2004-11-25 09:00:00,BMFBOVESPA:EGIE3,1.248607
+96731,2004-11-26 09:00:00,BMFBOVESPA:EGIE3,1.257087
+96732,2004-11-29 09:00:00,BMFBOVESPA:EGIE3,1.254967
+96733,2004-11-30 09:00:00,BMFBOVESPA:EGIE3,1.261327
+96734,2004-12-01 09:00:00,BMFBOVESPA:EGIE3,1.229528
+96735,2004-12-02 09:00:00,BMFBOVESPA:EGIE3,1.214689
+96736,2004-12-03 09:00:00,BMFBOVESPA:EGIE3,1.238008
+96737,2004-12-06 09:00:00,BMFBOVESPA:EGIE3,1.254967
+96738,2004-12-07 09:00:00,BMFBOVESPA:EGIE3,1.252847
+96739,2004-12-08 09:00:00,BMFBOVESPA:EGIE3,1.259207
+96740,2004-12-09 09:00:00,BMFBOVESPA:EGIE3,1.233768
+96741,2004-12-10 09:00:00,BMFBOVESPA:EGIE3,1.259207
+96742,2004-12-13 09:00:00,BMFBOVESPA:EGIE3,1.267686
+96743,2004-12-14 09:00:00,BMFBOVESPA:EGIE3,1.36732
+96744,2004-12-15 09:00:00,BMFBOVESPA:EGIE3,1.69918
+96745,2004-12-16 09:00:00,BMFBOVESPA:EGIE3,1.500603
+96746,2004-12-17 09:00:00,BMFBOVESPA:EGIE3,1.457729
+96747,2004-12-20 09:00:00,BMFBOVESPA:EGIE3,1.523169
+96748,2004-12-21 09:00:00,BMFBOVESPA:EGIE3,1.450959
+96749,2004-12-22 09:00:00,BMFBOVESPA:EGIE3,1.421624
+96750,2004-12-23 09:00:00,BMFBOVESPA:EGIE3,1.403572
+96751,2004-12-27 09:00:00,BMFBOVESPA:EGIE3,1.390033
+96752,2004-12-28 09:00:00,BMFBOVESPA:EGIE3,1.37875
+96753,2004-12-29 09:00:00,BMFBOVESPA:EGIE3,1.38552
+96754,2004-12-30 09:00:00,BMFBOVESPA:EGIE3,1.464499
+96755,2005-01-03 09:00:00,BMFBOVESPA:EGIE3,1.376493
+96756,2005-01-04 09:00:00,BMFBOVESPA:EGIE3,1.349415
+96757,2005-01-05 09:00:00,BMFBOVESPA:EGIE3,1.324593
+96758,2005-01-06 09:00:00,BMFBOVESPA:EGIE3,1.270436
+96759,2005-01-07 09:00:00,BMFBOVESPA:EGIE3,1.279462
+96760,2005-01-10 09:00:00,BMFBOVESPA:EGIE3,1.220792
+96761,2005-01-11 09:00:00,BMFBOVESPA:EGIE3,1.279462
+96762,2005-01-12 09:00:00,BMFBOVESPA:EGIE3,1.281718
+96763,2005-01-13 09:00:00,BMFBOVESPA:EGIE3,1.225305
+96764,2005-01-14 09:00:00,BMFBOVESPA:EGIE3,1.26141
+96765,2005-01-17 09:00:00,BMFBOVESPA:EGIE3,1.250127
+96766,2005-01-18 09:00:00,BMFBOVESPA:EGIE3,1.198226
+96767,2005-01-19 09:00:00,BMFBOVESPA:EGIE3,1.207252
+96768,2005-01-20 09:00:00,BMFBOVESPA:EGIE3,1.180174
+96769,2005-01-21 09:00:00,BMFBOVESPA:EGIE3,1.177917
+96770,2005-01-24 09:00:00,BMFBOVESPA:EGIE3,1.234331
+96771,2005-01-26 09:00:00,BMFBOVESPA:EGIE3,1.211765
+96772,2005-01-27 09:00:00,BMFBOVESPA:EGIE3,1.141813
+96773,2005-01-28 09:00:00,BMFBOVESPA:EGIE3,1.096682
+96774,2005-01-31 09:00:00,BMFBOVESPA:EGIE3,1.207252
+96775,2005-02-01 09:00:00,BMFBOVESPA:EGIE3,1.198226
+96776,2005-02-02 09:00:00,BMFBOVESPA:EGIE3,1.25464
+96777,2005-02-03 09:00:00,BMFBOVESPA:EGIE3,1.293001
+96778,2005-02-04 09:00:00,BMFBOVESPA:EGIE3,1.376493
+96779,2005-02-09 09:00:00,BMFBOVESPA:EGIE3,1.317823
+96780,2005-02-10 09:00:00,BMFBOVESPA:EGIE3,1.365211
+96781,2005-02-11 09:00:00,BMFBOVESPA:EGIE3,1.338132
+96782,2005-02-14 09:00:00,BMFBOVESPA:EGIE3,1.331363
+96783,2005-02-15 09:00:00,BMFBOVESPA:EGIE3,1.358441
+96784,2005-02-16 09:00:00,BMFBOVESPA:EGIE3,1.315567
+96785,2005-02-17 09:00:00,BMFBOVESPA:EGIE3,1.37198
+96786,2005-02-18 09:00:00,BMFBOVESPA:EGIE3,1.344902
+96787,2005-02-21 10:00:00,BMFBOVESPA:EGIE3,1.331363
+96788,2005-02-22 10:00:00,BMFBOVESPA:EGIE3,1.288488
+96789,2005-02-23 10:00:00,BMFBOVESPA:EGIE3,1.308797
+96790,2005-02-24 10:00:00,BMFBOVESPA:EGIE3,1.376493
+96791,2005-02-25 10:00:00,BMFBOVESPA:EGIE3,1.347158
+96792,2005-02-28 10:00:00,BMFBOVESPA:EGIE3,1.349415
+96793,2005-03-01 10:00:00,BMFBOVESPA:EGIE3,1.338132
+96794,2005-03-02 10:00:00,BMFBOVESPA:EGIE3,1.367467
+96795,2005-03-03 10:00:00,BMFBOVESPA:EGIE3,1.376493
+96796,2005-03-04 10:00:00,BMFBOVESPA:EGIE3,1.38552
+96797,2005-03-07 10:00:00,BMFBOVESPA:EGIE3,1.396802
+96798,2005-03-08 10:00:00,BMFBOVESPA:EGIE3,1.491577
+96799,2005-03-09 10:00:00,BMFBOVESPA:EGIE3,1.392289
+96800,2005-03-10 10:00:00,BMFBOVESPA:EGIE3,1.408085
+96801,2005-03-11 10:00:00,BMFBOVESPA:EGIE3,1.399059
+96802,2005-03-14 10:00:00,BMFBOVESPA:EGIE3,1.489321
+96803,2005-03-15 10:00:00,BMFBOVESPA:EGIE3,1.482551
+96804,2005-03-16 10:00:00,BMFBOVESPA:EGIE3,1.557017
+96805,2005-03-17 10:00:00,BMFBOVESPA:EGIE3,1.547991
+96806,2005-03-18 10:00:00,BMFBOVESPA:EGIE3,1.577326
+96807,2005-03-21 10:00:00,BMFBOVESPA:EGIE3,1.638253
+96808,2005-03-22 10:00:00,BMFBOVESPA:EGIE3,1.629227
+96809,2005-03-23 10:00:00,BMFBOVESPA:EGIE3,1.615687
+96810,2005-03-24 10:00:00,BMFBOVESPA:EGIE3,1.635996
+96811,2005-03-28 10:00:00,BMFBOVESPA:EGIE3,1.615687
+96812,2005-03-29 10:00:00,BMFBOVESPA:EGIE3,1.642766
+96813,2005-03-30 10:00:00,BMFBOVESPA:EGIE3,1.719488
+96814,2005-03-31 10:00:00,BMFBOVESPA:EGIE3,1.791698
+96815,2005-04-01 10:00:00,BMFBOVESPA:EGIE3,1.694667
+96816,2005-04-04 10:00:00,BMFBOVESPA:EGIE3,1.629227
+96817,2005-04-05 10:00:00,BMFBOVESPA:EGIE3,1.694667
+96818,2005-04-06 10:00:00,BMFBOVESPA:EGIE3,1.681127
+96819,2005-04-07 10:00:00,BMFBOVESPA:EGIE3,1.784928
+96820,2005-04-08 10:00:00,BMFBOVESPA:EGIE3,1.836394
+96821,2005-04-11 10:00:00,BMFBOVESPA:EGIE3,1.908788
+96822,2005-04-12 10:00:00,BMFBOVESPA:EGIE3,2.000487
+96823,2005-04-13 10:00:00,BMFBOVESPA:EGIE3,2.048749
+96824,2005-04-14 10:00:00,BMFBOVESPA:EGIE3,1.961877
+96825,2005-04-15 10:00:00,BMFBOVESPA:EGIE3,1.947398
+96826,2005-04-18 10:00:00,BMFBOVESPA:EGIE3,1.998073
+96827,2005-04-19 10:00:00,BMFBOVESPA:EGIE3,2.005313
+96828,2005-04-20 10:00:00,BMFBOVESPA:EGIE3,2.0029
+96829,2005-04-22 10:00:00,BMFBOVESPA:EGIE3,1.973942
+96830,2005-04-25 10:00:00,BMFBOVESPA:EGIE3,2.005313
+96831,2005-04-26 10:00:00,BMFBOVESPA:EGIE3,1.96429
+96832,2005-04-27 10:00:00,BMFBOVESPA:EGIE3,2.0029
+96833,2005-04-28 10:00:00,BMFBOVESPA:EGIE3,1.966703
+96834,2005-04-29 10:00:00,BMFBOVESPA:EGIE3,2.005313
+96835,2005-05-02 10:00:00,BMFBOVESPA:EGIE3,1.95705
+96836,2005-05-03 10:00:00,BMFBOVESPA:EGIE3,1.930506
+96837,2005-05-04 10:00:00,BMFBOVESPA:EGIE3,1.988421
+96838,2005-05-05 10:00:00,BMFBOVESPA:EGIE3,1.986008
+96839,2005-05-06 10:00:00,BMFBOVESPA:EGIE3,2.005313
+96840,2005-05-09 10:00:00,BMFBOVESPA:EGIE3,2.0029
+96841,2005-05-10 10:00:00,BMFBOVESPA:EGIE3,1.993247
+96842,2005-05-11 10:00:00,BMFBOVESPA:EGIE3,1.998073
+96843,2005-05-12 10:00:00,BMFBOVESPA:EGIE3,1.983595
+96844,2005-05-13 10:00:00,BMFBOVESPA:EGIE3,2.000487
+96845,2005-05-16 10:00:00,BMFBOVESPA:EGIE3,2.005313
+96846,2005-05-17 10:00:00,BMFBOVESPA:EGIE3,1.988421
+96847,2005-05-18 10:00:00,BMFBOVESPA:EGIE3,2.022205
+96848,2005-05-19 10:00:00,BMFBOVESPA:EGIE3,2.059634
+96849,2005-05-20 10:00:00,BMFBOVESPA:EGIE3,2.025143
+96850,2005-05-23 10:00:00,BMFBOVESPA:EGIE3,2.071952
+96851,2005-05-24 10:00:00,BMFBOVESPA:EGIE3,2.07688
+96852,2005-05-25 10:00:00,BMFBOVESPA:EGIE3,2.10398
+96853,2005-05-27 10:00:00,BMFBOVESPA:EGIE3,2.111371
+96854,2005-05-30 10:00:00,BMFBOVESPA:EGIE3,2.128617
+96855,2005-05-31 10:00:00,BMFBOVESPA:EGIE3,2.039925
+96856,2005-06-01 10:00:00,BMFBOVESPA:EGIE3,2.101517
+96857,2005-06-02 10:00:00,BMFBOVESPA:EGIE3,2.128617
+96858,2005-06-03 10:00:00,BMFBOVESPA:EGIE3,2.121226
+96859,2005-06-06 10:00:00,BMFBOVESPA:EGIE3,2.042388
+96860,2005-06-07 10:00:00,BMFBOVESPA:EGIE3,1.941378
+96861,2005-06-08 10:00:00,BMFBOVESPA:EGIE3,1.948769
+96862,2005-06-09 10:00:00,BMFBOVESPA:EGIE3,1.911813
+96863,2005-06-10 10:00:00,BMFBOVESPA:EGIE3,1.933987
+96864,2005-06-13 10:00:00,BMFBOVESPA:EGIE3,2.027606
+96865,2005-06-14 10:00:00,BMFBOVESPA:EGIE3,2.025143
+96866,2005-06-15 10:00:00,BMFBOVESPA:EGIE3,2.025143
+96867,2005-06-16 10:00:00,BMFBOVESPA:EGIE3,2.032534
+96868,2005-06-17 10:00:00,BMFBOVESPA:EGIE3,2.074416
+96869,2005-06-20 10:00:00,BMFBOVESPA:EGIE3,2.025143
+96870,2005-06-21 10:00:00,BMFBOVESPA:EGIE3,2.007897
+96871,2005-06-22 10:00:00,BMFBOVESPA:EGIE3,2.000506
+96872,2005-06-23 10:00:00,BMFBOVESPA:EGIE3,1.869931
+96873,2005-06-24 10:00:00,BMFBOVESPA:EGIE3,2.00297
+96874,2005-06-27 10:00:00,BMFBOVESPA:EGIE3,1.95616
+96875,2005-06-28 10:00:00,BMFBOVESPA:EGIE3,1.941378
+96876,2005-06-29 10:00:00,BMFBOVESPA:EGIE3,1.90935
+96877,2005-06-30 10:00:00,BMFBOVESPA:EGIE3,1.911813
+96878,2005-07-01 10:00:00,BMFBOVESPA:EGIE3,1.904422
+96879,2005-07-04 10:00:00,BMFBOVESPA:EGIE3,1.877322
+96880,2005-07-05 10:00:00,BMFBOVESPA:EGIE3,1.756602
+96881,2005-07-06 10:00:00,BMFBOVESPA:EGIE3,1.653127
+96882,2005-07-07 10:00:00,BMFBOVESPA:EGIE3,1.591535
+96883,2005-07-08 10:00:00,BMFBOVESPA:EGIE3,1.608781
+96884,2005-07-11 10:00:00,BMFBOVESPA:EGIE3,1.714719
+96885,2005-07-12 10:00:00,BMFBOVESPA:EGIE3,1.731965
+96886,2005-07-13 10:00:00,BMFBOVESPA:EGIE3,1.894568
+96887,2005-07-14 10:00:00,BMFBOVESPA:EGIE3,1.966014
+96888,2005-07-15 10:00:00,BMFBOVESPA:EGIE3,1.860076
+96889,2005-07-18 10:00:00,BMFBOVESPA:EGIE3,1.887177
+96890,2005-07-19 10:00:00,BMFBOVESPA:EGIE3,1.852685
+96891,2005-07-20 10:00:00,BMFBOVESPA:EGIE3,1.860076
+96892,2005-07-21 10:00:00,BMFBOVESPA:EGIE3,1.852685
+96893,2005-07-22 10:00:00,BMFBOVESPA:EGIE3,1.818194
+96894,2005-07-25 10:00:00,BMFBOVESPA:EGIE3,1.759065
+96895,2005-07-26 10:00:00,BMFBOVESPA:EGIE3,1.904422
+96896,2005-07-27 10:00:00,BMFBOVESPA:EGIE3,1.904422
+96897,2005-07-28 10:00:00,BMFBOVESPA:EGIE3,1.95616
+96898,2005-07-29 10:00:00,BMFBOVESPA:EGIE3,1.953696
+96899,2005-08-01 10:00:00,BMFBOVESPA:EGIE3,1.943841
+96900,2005-08-02 10:00:00,BMFBOVESPA:EGIE3,1.95616
+96901,2005-08-03 10:00:00,BMFBOVESPA:EGIE3,2.005433
+96902,2005-08-04 10:00:00,BMFBOVESPA:EGIE3,2.042388
+96903,2005-08-05 10:00:00,BMFBOVESPA:EGIE3,1.990651
+96904,2005-08-08 10:00:00,BMFBOVESPA:EGIE3,1.90935
+96905,2005-08-09 10:00:00,BMFBOVESPA:EGIE3,1.884713
+96906,2005-08-10 10:00:00,BMFBOVESPA:EGIE3,1.835439
+96907,2005-08-11 10:00:00,BMFBOVESPA:EGIE3,1.783702
+96908,2005-08-12 10:00:00,BMFBOVESPA:EGIE3,1.783702
+96909,2005-08-15 10:00:00,BMFBOVESPA:EGIE3,1.818194
+96910,2005-08-16 10:00:00,BMFBOVESPA:EGIE3,1.766457
+96911,2005-08-17 10:00:00,BMFBOVESPA:EGIE3,1.766457
+96912,2005-08-18 10:00:00,BMFBOVESPA:EGIE3,1.771384
+96913,2005-08-19 10:00:00,BMFBOVESPA:EGIE3,1.731965
+96914,2005-08-22 10:00:00,BMFBOVESPA:EGIE3,1.766457
+96915,2005-08-23 10:00:00,BMFBOVESPA:EGIE3,1.766457
+96916,2005-08-24 10:00:00,BMFBOVESPA:EGIE3,1.783702
+96917,2005-08-25 10:00:00,BMFBOVESPA:EGIE3,1.845294
+96918,2005-08-26 10:00:00,BMFBOVESPA:EGIE3,1.835439
+96919,2005-08-29 10:00:00,BMFBOVESPA:EGIE3,1.877322
+96920,2005-08-30 10:00:00,BMFBOVESPA:EGIE3,1.887177
+96921,2005-08-31 10:00:00,BMFBOVESPA:EGIE3,1.845294
+96922,2005-09-01 10:00:00,BMFBOVESPA:EGIE3,1.877322
+96923,2005-09-02 10:00:00,BMFBOVESPA:EGIE3,1.828048
+96924,2005-09-05 10:00:00,BMFBOVESPA:EGIE3,1.818194
+96925,2005-09-06 10:00:00,BMFBOVESPA:EGIE3,1.847758
+96926,2005-09-08 10:00:00,BMFBOVESPA:EGIE3,1.84283
+96927,2005-09-09 10:00:00,BMFBOVESPA:EGIE3,1.877322
+96928,2005-09-12 10:00:00,BMFBOVESPA:EGIE3,1.938914
+96929,2005-09-13 10:00:00,BMFBOVESPA:EGIE3,1.98326
+96930,2005-09-14 10:00:00,BMFBOVESPA:EGIE3,2.052243
+96931,2005-09-15 10:00:00,BMFBOVESPA:EGIE3,2.034997
+96932,2005-09-16 10:00:00,BMFBOVESPA:EGIE3,2.07688
+96933,2005-09-19 10:00:00,BMFBOVESPA:EGIE3,2.07688
+96934,2005-09-20 10:00:00,BMFBOVESPA:EGIE3,2.1976
+96935,2005-09-21 10:00:00,BMFBOVESPA:EGIE3,2.355275
+96936,2005-09-22 10:00:00,BMFBOVESPA:EGIE3,2.424258
+96937,2005-09-23 10:00:00,BMFBOVESPA:EGIE3,2.419331
+96938,2005-09-26 10:00:00,BMFBOVESPA:EGIE3,2.33803
+96939,2005-09-27 10:00:00,BMFBOVESPA:EGIE3,2.190209
+96940,2005-09-28 10:00:00,BMFBOVESPA:EGIE3,2.256728
+96941,2005-09-29 10:00:00,BMFBOVESPA:EGIE3,2.249337
+96942,2005-09-30 10:00:00,BMFBOVESPA:EGIE3,2.303538
+96943,2005-10-03 10:00:00,BMFBOVESPA:EGIE3,2.232092
+96944,2005-10-04 10:00:00,BMFBOVESPA:EGIE3,2.232092
+96945,2005-10-05 10:00:00,BMFBOVESPA:EGIE3,2.232092
+96946,2005-10-06 10:00:00,BMFBOVESPA:EGIE3,2.1976
+96947,2005-10-07 10:00:00,BMFBOVESPA:EGIE3,2.293684
+96948,2005-10-10 10:00:00,BMFBOVESPA:EGIE3,2.421795
+96949,2005-10-11 10:00:00,BMFBOVESPA:EGIE3,2.45875
+96950,2005-10-13 10:00:00,BMFBOVESPA:EGIE3,2.525269
+96951,2005-10-14 10:00:00,BMFBOVESPA:EGIE3,2.510487
+96952,2005-10-17 09:00:00,BMFBOVESPA:EGIE3,2.448895
+96953,2005-10-18 09:00:00,BMFBOVESPA:EGIE3,2.522805
+96954,2005-10-19 09:00:00,BMFBOVESPA:EGIE3,2.441504
+96955,2005-10-20 09:00:00,BMFBOVESPA:EGIE3,2.466141
+96956,2005-10-21 09:00:00,BMFBOVESPA:EGIE3,2.535124
+96957,2005-10-24 09:00:00,BMFBOVESPA:EGIE3,2.512951
+96958,2005-10-25 09:00:00,BMFBOVESPA:EGIE3,2.569615
+96959,2005-10-26 09:00:00,BMFBOVESPA:EGIE3,2.510487
+96960,2005-10-27 09:00:00,BMFBOVESPA:EGIE3,2.510487
+96961,2005-10-28 09:00:00,BMFBOVESPA:EGIE3,2.594252
+96962,2005-10-31 09:00:00,BMFBOVESPA:EGIE3,2.769173
+96963,2005-11-01 09:00:00,BMFBOVESPA:EGIE3,2.958552
+96964,2005-11-03 09:00:00,BMFBOVESPA:EGIE3,2.802153
+96965,2005-11-04 09:00:00,BMFBOVESPA:EGIE3,2.807366
+96966,2005-11-07 09:00:00,BMFBOVESPA:EGIE3,2.716133
+96967,2005-11-08 09:00:00,BMFBOVESPA:EGIE3,2.65618
+96968,2005-11-09 09:00:00,BMFBOVESPA:EGIE3,2.630114
+96969,2005-11-10 09:00:00,BMFBOVESPA:EGIE3,2.64054
+96970,2005-11-11 09:00:00,BMFBOVESPA:EGIE3,2.554521
+96971,2005-11-14 09:00:00,BMFBOVESPA:EGIE3,2.658787
+96972,2005-11-16 09:00:00,BMFBOVESPA:EGIE3,2.666607
+96973,2005-11-17 09:00:00,BMFBOVESPA:EGIE3,2.653574
+96974,2005-11-18 09:00:00,BMFBOVESPA:EGIE3,2.635327
+96975,2005-11-21 09:00:00,BMFBOVESPA:EGIE3,2.669213
+96976,2005-11-22 09:00:00,BMFBOVESPA:EGIE3,2.67182
+96977,2005-11-23 09:00:00,BMFBOVESPA:EGIE3,2.64836
+96978,2005-11-24 09:00:00,BMFBOVESPA:EGIE3,2.606654
+96979,2005-11-25 09:00:00,BMFBOVESPA:EGIE3,2.538881
+96980,2005-11-28 09:00:00,BMFBOVESPA:EGIE3,2.551914
+96981,2005-11-29 09:00:00,BMFBOVESPA:EGIE3,2.580587
+96982,2005-11-30 09:00:00,BMFBOVESPA:EGIE3,2.630114
+96983,2005-12-01 09:00:00,BMFBOVESPA:EGIE3,2.619687
+96984,2005-12-02 09:00:00,BMFBOVESPA:EGIE3,2.551914
+96985,2005-12-05 09:00:00,BMFBOVESPA:EGIE3,2.536274
+96986,2005-12-06 09:00:00,BMFBOVESPA:EGIE3,2.653574
+96987,2005-12-07 09:00:00,BMFBOVESPA:EGIE3,2.611867
+96988,2005-12-08 09:00:00,BMFBOVESPA:EGIE3,2.69528
+96989,2005-12-09 09:00:00,BMFBOVESPA:EGIE3,2.669213
+96990,2005-12-12 09:00:00,BMFBOVESPA:EGIE3,2.650967
+96991,2005-12-13 09:00:00,BMFBOVESPA:EGIE3,2.68746
+96992,2005-12-14 09:00:00,BMFBOVESPA:EGIE3,2.700493
+96993,2005-12-15 09:00:00,BMFBOVESPA:EGIE3,2.64054
+96994,2005-12-16 09:00:00,BMFBOVESPA:EGIE3,2.669213
+96995,2005-12-19 09:00:00,BMFBOVESPA:EGIE3,2.747413
+96996,2005-12-20 09:00:00,BMFBOVESPA:EGIE3,2.794333
+96997,2005-12-21 09:00:00,BMFBOVESPA:EGIE3,2.791726
+96998,2005-12-22 09:00:00,BMFBOVESPA:EGIE3,2.76566
+96999,2005-12-23 09:00:00,BMFBOVESPA:EGIE3,2.76566
+97000,2005-12-26 09:00:00,BMFBOVESPA:EGIE3,2.77636
+97001,2005-12-27 09:00:00,BMFBOVESPA:EGIE3,2.891714
+97002,2005-12-28 09:00:00,BMFBOVESPA:EGIE3,2.823551
+97003,2005-12-29 09:00:00,BMFBOVESPA:EGIE3,2.899579
+97004,2006-01-02 09:00:00,BMFBOVESPA:EGIE3,2.904823
+97005,2006-01-03 09:00:00,BMFBOVESPA:EGIE3,2.899579
+97006,2006-01-04 09:00:00,BMFBOVESPA:EGIE3,2.896958
+97007,2006-01-05 09:00:00,BMFBOVESPA:EGIE3,2.883849
+97008,2006-01-06 09:00:00,BMFBOVESPA:EGIE3,2.891714
+97009,2006-01-09 09:00:00,BMFBOVESPA:EGIE3,2.889093
+97010,2006-01-10 09:00:00,BMFBOVESPA:EGIE3,2.839281
+97011,2006-01-11 09:00:00,BMFBOVESPA:EGIE3,2.899579
+97012,2006-01-12 09:00:00,BMFBOVESPA:EGIE3,2.920553
+97013,2006-01-13 09:00:00,BMFBOVESPA:EGIE3,2.967743
+97014,2006-01-16 09:00:00,BMFBOVESPA:EGIE3,3.064745
+97015,2006-01-17 09:00:00,BMFBOVESPA:EGIE3,2.986095
+97016,2006-01-18 09:00:00,BMFBOVESPA:EGIE3,2.928418
+97017,2006-01-19 09:00:00,BMFBOVESPA:EGIE3,2.949391
+97018,2006-01-20 09:00:00,BMFBOVESPA:EGIE3,2.910066
+97019,2006-01-23 09:00:00,BMFBOVESPA:EGIE3,2.910066
+97020,2006-01-24 09:00:00,BMFBOVESPA:EGIE3,2.928418
+97021,2006-01-26 09:00:00,BMFBOVESPA:EGIE3,3.043772
+97022,2006-01-27 09:00:00,BMFBOVESPA:EGIE3,3.043772
+97023,2006-01-30 09:00:00,BMFBOVESPA:EGIE3,3.083097
+97024,2006-01-31 09:00:00,BMFBOVESPA:EGIE3,3.00969
+97025,2006-02-01 09:00:00,BMFBOVESPA:EGIE3,3.00969
+97026,2006-02-02 09:00:00,BMFBOVESPA:EGIE3,2.910066
+97027,2006-02-03 09:00:00,BMFBOVESPA:EGIE3,2.881228
+97028,2006-02-06 09:00:00,BMFBOVESPA:EGIE3,2.891714
+97029,2006-02-07 09:00:00,BMFBOVESPA:EGIE3,2.755387
+97030,2006-02-08 09:00:00,BMFBOVESPA:EGIE3,2.768495
+97031,2006-02-09 09:00:00,BMFBOVESPA:EGIE3,2.938905
+97032,2006-02-10 09:00:00,BMFBOVESPA:EGIE3,3.080475
+97033,2006-02-13 09:00:00,BMFBOVESPA:EGIE3,3.064745
+97034,2006-02-14 09:00:00,BMFBOVESPA:EGIE3,3.083097
+97035,2006-02-15 09:00:00,BMFBOVESPA:EGIE3,3.153882
+97036,2006-02-16 09:00:00,BMFBOVESPA:EGIE3,3.190586
+97037,2006-02-17 09:00:00,BMFBOVESPA:EGIE3,3.22729
+97038,2006-02-20 10:00:00,BMFBOVESPA:EGIE3,3.334779
+97039,2006-02-21 10:00:00,BMFBOVESPA:EGIE3,3.237776
+97040,2006-02-22 10:00:00,BMFBOVESPA:EGIE3,3.235155
+97041,2006-02-23 10:00:00,BMFBOVESPA:EGIE3,3.277102
+97042,2006-02-24 10:00:00,BMFBOVESPA:EGIE3,3.363617
+97043,2006-03-01 10:00:00,BMFBOVESPA:EGIE3,3.439646
+97044,2006-03-02 10:00:00,BMFBOVESPA:EGIE3,3.468484
+97045,2006-03-03 10:00:00,BMFBOVESPA:EGIE3,3.526161
+97046,2006-03-06 10:00:00,BMFBOVESPA:EGIE3,3.468484
+97047,2006-03-07 10:00:00,BMFBOVESPA:EGIE3,3.450132
+97048,2006-03-08 10:00:00,BMFBOVESPA:EGIE3,3.450132
+97049,2006-03-09 10:00:00,BMFBOVESPA:EGIE3,3.468484
+97050,2006-03-10 10:00:00,BMFBOVESPA:EGIE3,3.471106
+97051,2006-03-13 10:00:00,BMFBOVESPA:EGIE3,3.662489
+97052,2006-03-14 10:00:00,BMFBOVESPA:EGIE3,3.591703
+97053,2006-03-15 10:00:00,BMFBOVESPA:EGIE3,3.547135
+97054,2006-03-16 10:00:00,BMFBOVESPA:EGIE3,3.536648
+97055,2006-03-17 10:00:00,BMFBOVESPA:EGIE3,3.547135
+97056,2006-03-20 10:00:00,BMFBOVESPA:EGIE3,3.604812
+97057,2006-03-21 10:00:00,BMFBOVESPA:EGIE3,3.547135
+97058,2006-03-22 10:00:00,BMFBOVESPA:EGIE3,3.696571
+97059,2006-03-23 10:00:00,BMFBOVESPA:EGIE3,3.63365
+97060,2006-03-24 10:00:00,BMFBOVESPA:EGIE3,3.531405
+97061,2006-03-27 10:00:00,BMFBOVESPA:EGIE3,3.536648
+97062,2006-03-28 10:00:00,BMFBOVESPA:EGIE3,3.507809
+97063,2006-03-29 10:00:00,BMFBOVESPA:EGIE3,3.659867
+97064,2006-03-30 10:00:00,BMFBOVESPA:EGIE3,3.625785
+97065,2006-03-31 10:00:00,BMFBOVESPA:EGIE3,3.547135
+97066,2006-04-03 10:00:00,BMFBOVESPA:EGIE3,3.623163
+97067,2006-04-04 10:00:00,BMFBOVESPA:EGIE3,3.775221
+97068,2006-04-05 10:00:00,BMFBOVESPA:EGIE3,3.652002
+97069,2006-04-06 10:00:00,BMFBOVESPA:EGIE3,3.612677
+97070,2006-04-07 10:00:00,BMFBOVESPA:EGIE3,3.565486
+97071,2006-04-10 10:00:00,BMFBOVESPA:EGIE3,3.526161
+97072,2006-04-11 10:00:00,BMFBOVESPA:EGIE3,3.494701
+97073,2006-04-12 10:00:00,BMFBOVESPA:EGIE3,3.489458
+97074,2006-04-13 10:00:00,BMFBOVESPA:EGIE3,3.471106
+97075,2006-04-17 10:00:00,BMFBOVESPA:EGIE3,3.526161
+97076,2006-04-18 10:00:00,BMFBOVESPA:EGIE3,3.497323
+97077,2006-04-19 10:00:00,BMFBOVESPA:EGIE3,3.489458
+97078,2006-04-20 10:00:00,BMFBOVESPA:EGIE3,3.499944
+97079,2006-04-24 10:00:00,BMFBOVESPA:EGIE3,3.452754
+97080,2006-04-25 10:00:00,BMFBOVESPA:EGIE3,3.662489
+97081,2006-04-26 10:00:00,BMFBOVESPA:EGIE3,3.534026
+97082,2006-04-27 10:00:00,BMFBOVESPA:EGIE3,3.638292
+97083,2006-04-28 10:00:00,BMFBOVESPA:EGIE3,3.641059
+97084,2006-05-02 10:00:00,BMFBOVESPA:EGIE3,3.629992
+97085,2006-05-03 10:00:00,BMFBOVESPA:EGIE3,3.660426
+97086,2006-05-04 10:00:00,BMFBOVESPA:EGIE3,3.851333
+97087,2006-05-05 10:00:00,BMFBOVESPA:EGIE3,3.895601
+97088,2006-05-08 10:00:00,BMFBOVESPA:EGIE3,3.823665
+97089,2006-05-09 10:00:00,BMFBOVESPA:EGIE3,3.809831
+97090,2006-05-10 10:00:00,BMFBOVESPA:EGIE3,3.809831
+97091,2006-05-11 10:00:00,BMFBOVESPA:EGIE3,3.707461
+97092,2006-05-12 10:00:00,BMFBOVESPA:EGIE3,3.607858
+97093,2006-05-15 10:00:00,BMFBOVESPA:EGIE3,3.585723
+97094,2006-05-16 10:00:00,BMFBOVESPA:EGIE3,3.629992
+97095,2006-05-17 10:00:00,BMFBOVESPA:EGIE3,3.450152
+97096,2006-05-18 10:00:00,BMFBOVESPA:EGIE3,3.558056
+97097,2006-05-19 10:00:00,BMFBOVESPA:EGIE3,3.574656
+97098,2006-05-22 10:00:00,BMFBOVESPA:EGIE3,3.466753
+97099,2006-05-23 10:00:00,BMFBOVESPA:EGIE3,3.444619
+97100,2006-05-24 10:00:00,BMFBOVESPA:EGIE3,3.491654
+97101,2006-05-25 10:00:00,BMFBOVESPA:EGIE3,3.618925
+97102,2006-05-26 10:00:00,BMFBOVESPA:EGIE3,3.638292
+97103,2006-05-29 10:00:00,BMFBOVESPA:EGIE3,3.574656
+97104,2006-05-30 10:00:00,BMFBOVESPA:EGIE3,3.416951
+97105,2006-05-31 10:00:00,BMFBOVESPA:EGIE3,3.618925
+97106,2006-06-01 10:00:00,BMFBOVESPA:EGIE3,3.638292
+97107,2006-06-02 10:00:00,BMFBOVESPA:EGIE3,3.618925
+97108,2006-06-05 10:00:00,BMFBOVESPA:EGIE3,3.629992
+97109,2006-06-06 10:00:00,BMFBOVESPA:EGIE3,3.574656
+97110,2006-06-07 10:00:00,BMFBOVESPA:EGIE3,3.538688
+97111,2006-06-08 10:00:00,BMFBOVESPA:EGIE3,3.480586
+97112,2006-06-09 10:00:00,BMFBOVESPA:EGIE3,3.458452
+97113,2006-06-12 10:00:00,BMFBOVESPA:EGIE3,3.342248
+97114,2006-06-13 10:00:00,BMFBOVESPA:EGIE3,3.37545
+97115,2006-06-14 10:00:00,BMFBOVESPA:EGIE3,3.28138
+97116,2006-06-16 10:00:00,BMFBOVESPA:EGIE3,3.333948
+97117,2006-06-19 10:00:00,BMFBOVESPA:EGIE3,3.428018
+97118,2006-06-20 10:00:00,BMFBOVESPA:EGIE3,3.314581
+97119,2006-06-21 10:00:00,BMFBOVESPA:EGIE3,3.292447
+97120,2006-06-22 10:00:00,BMFBOVESPA:EGIE3,3.28968
+97121,2006-06-23 10:00:00,BMFBOVESPA:EGIE3,3.39205
+97122,2006-06-26 10:00:00,BMFBOVESPA:EGIE3,3.405884
+97123,2006-06-27 10:00:00,BMFBOVESPA:EGIE3,3.386517
+97124,2006-06-28 10:00:00,BMFBOVESPA:EGIE3,3.378216
+97125,2006-06-29 10:00:00,BMFBOVESPA:EGIE3,3.513788
+97126,2006-06-30 10:00:00,BMFBOVESPA:EGIE3,3.638292
+97127,2006-07-03 10:00:00,BMFBOVESPA:EGIE3,3.787697
+97128,2006-07-04 10:00:00,BMFBOVESPA:EGIE3,3.77663
+97129,2006-07-05 10:00:00,BMFBOVESPA:EGIE3,3.765563
+97130,2006-07-06 10:00:00,BMFBOVESPA:EGIE3,3.809831
+97131,2006-07-07 10:00:00,BMFBOVESPA:EGIE3,3.746196
+97132,2006-07-10 10:00:00,BMFBOVESPA:EGIE3,3.787697
+97133,2006-07-11 10:00:00,BMFBOVESPA:EGIE3,3.701927
+97134,2006-07-12 10:00:00,BMFBOVESPA:EGIE3,3.618925
+97135,2006-07-13 10:00:00,BMFBOVESPA:EGIE3,3.491654
+97136,2006-07-14 10:00:00,BMFBOVESPA:EGIE3,3.458452
+97137,2006-07-17 10:00:00,BMFBOVESPA:EGIE3,3.452919
+97138,2006-07-18 10:00:00,BMFBOVESPA:EGIE3,3.491654
+97139,2006-07-19 10:00:00,BMFBOVESPA:EGIE3,3.618925
+97140,2006-07-20 10:00:00,BMFBOVESPA:EGIE3,3.638292
+97141,2006-07-21 10:00:00,BMFBOVESPA:EGIE3,3.585723
+97142,2006-07-24 10:00:00,BMFBOVESPA:EGIE3,3.649359
+97143,2006-07-25 10:00:00,BMFBOVESPA:EGIE3,3.618925
+97144,2006-07-26 10:00:00,BMFBOVESPA:EGIE3,3.555289
+97145,2006-07-27 10:00:00,BMFBOVESPA:EGIE3,3.594024
+97146,2006-07-28 10:00:00,BMFBOVESPA:EGIE3,3.574656
+97147,2006-07-31 10:00:00,BMFBOVESPA:EGIE3,3.618925
+97148,2006-08-01 10:00:00,BMFBOVESPA:EGIE3,3.726828
+97149,2006-08-02 10:00:00,BMFBOVESPA:EGIE3,3.809831
+97150,2006-08-03 10:00:00,BMFBOVESPA:EGIE3,3.735129
+97151,2006-08-04 10:00:00,BMFBOVESPA:EGIE3,3.809831
+97152,2006-08-07 10:00:00,BMFBOVESPA:EGIE3,3.854099
+97153,2006-08-08 10:00:00,BMFBOVESPA:EGIE3,3.903901
+97154,2006-08-09 10:00:00,BMFBOVESPA:EGIE3,3.757263
+97155,2006-08-10 10:00:00,BMFBOVESPA:EGIE3,3.848566
+97156,2006-08-11 10:00:00,BMFBOVESPA:EGIE3,3.809831
+97157,2006-08-14 10:00:00,BMFBOVESPA:EGIE3,3.765563
+97158,2006-08-15 10:00:00,BMFBOVESPA:EGIE3,3.809831
+97159,2006-08-16 10:00:00,BMFBOVESPA:EGIE3,3.914968
+97160,2006-08-17 10:00:00,BMFBOVESPA:EGIE3,4.020105
+97161,2006-08-18 10:00:00,BMFBOVESPA:EGIE3,4.180577
+97162,2006-08-21 10:00:00,BMFBOVESPA:EGIE3,4.309451
+97163,2006-08-22 10:00:00,BMFBOVESPA:EGIE3,4.23999
+97164,2006-08-23 10:00:00,BMFBOVESPA:EGIE3,4.080809
+97165,2006-08-24 10:00:00,BMFBOVESPA:EGIE3,4.080809
+97166,2006-08-25 10:00:00,BMFBOVESPA:EGIE3,4.11554
+97167,2006-08-28 10:00:00,BMFBOVESPA:EGIE3,4.09528
+97168,2006-08-29 10:00:00,BMFBOVESPA:EGIE3,4.231307
+97169,2006-08-30 10:00:00,BMFBOVESPA:EGIE3,4.390488
+97170,2006-08-31 10:00:00,BMFBOVESPA:EGIE3,4.425218
+97171,2006-09-01 10:00:00,BMFBOVESPA:EGIE3,4.390488
+97172,2006-09-04 10:00:00,BMFBOVESPA:EGIE3,4.378911
+97173,2006-09-05 10:00:00,BMFBOVESPA:EGIE3,4.402065
+97174,2006-09-06 10:00:00,BMFBOVESPA:EGIE3,4.332604
+97175,2006-09-08 10:00:00,BMFBOVESPA:EGIE3,4.309451
+97176,2006-09-11 10:00:00,BMFBOVESPA:EGIE3,4.228413
+97177,2006-09-12 10:00:00,BMFBOVESPA:EGIE3,4.228413
+97178,2006-09-13 10:00:00,BMFBOVESPA:EGIE3,4.257355
+97179,2006-09-14 10:00:00,BMFBOVESPA:EGIE3,4.156058
+97180,2006-09-15 10:00:00,BMFBOVESPA:EGIE3,4.161847
+97181,2006-09-18 10:00:00,BMFBOVESPA:EGIE3,4.202365
+97182,2006-09-19 10:00:00,BMFBOVESPA:EGIE3,4.228413
+97183,2006-09-20 10:00:00,BMFBOVESPA:EGIE3,4.014243
+97184,2006-09-21 10:00:00,BMFBOVESPA:EGIE3,3.855063
+97185,2006-09-22 10:00:00,BMFBOVESPA:EGIE3,3.831909
+97186,2006-09-25 10:00:00,BMFBOVESPA:EGIE3,3.840592
+97187,2006-09-26 10:00:00,BMFBOVESPA:EGIE3,3.872428
+97188,2006-09-27 10:00:00,BMFBOVESPA:EGIE3,3.941888
+97189,2006-09-28 10:00:00,BMFBOVESPA:EGIE3,4.130011
+97190,2006-09-29 10:00:00,BMFBOVESPA:EGIE3,4.034502
+97191,2006-10-02 10:00:00,BMFBOVESPA:EGIE3,4.086598
+97192,2006-10-03 10:00:00,BMFBOVESPA:EGIE3,4.185
+97193,2006-10-04 10:00:00,BMFBOVESPA:EGIE3,4.286297
+97194,2006-10-05 10:00:00,BMFBOVESPA:EGIE3,4.185
+97195,2006-10-06 10:00:00,BMFBOVESPA:EGIE3,4.098175
+97196,2006-10-09 10:00:00,BMFBOVESPA:EGIE3,4.208154
+97197,2006-10-10 10:00:00,BMFBOVESPA:EGIE3,4.332604
+97198,2006-10-11 10:00:00,BMFBOVESPA:EGIE3,4.196577
+97199,2006-10-13 10:00:00,BMFBOVESPA:EGIE3,4.23999
+97200,2006-10-16 10:00:00,BMFBOVESPA:EGIE3,4.173424
+97201,2006-10-17 10:00:00,BMFBOVESPA:EGIE3,4.15027
+97202,2006-10-18 10:00:00,BMFBOVESPA:EGIE3,4.208154
+97203,2006-10-19 10:00:00,BMFBOVESPA:EGIE3,4.208154
+97204,2006-10-20 10:00:00,BMFBOVESPA:EGIE3,4.092386
+97205,2006-10-23 10:00:00,BMFBOVESPA:EGIE3,4.066338
+97206,2006-10-24 10:00:00,BMFBOVESPA:EGIE3,4.080809
+97207,2006-10-25 10:00:00,BMFBOVESPA:EGIE3,4.034502
+97208,2006-10-26 10:00:00,BMFBOVESPA:EGIE3,4.011349
+97209,2006-10-27 10:00:00,BMFBOVESPA:EGIE3,3.855063
+97210,2006-10-30 10:00:00,BMFBOVESPA:EGIE3,3.907158
+97211,2006-10-31 10:00:00,BMFBOVESPA:EGIE3,3.898475
+97212,2006-11-01 10:00:00,BMFBOVESPA:EGIE3,3.742189
+97213,2006-11-03 10:00:00,BMFBOVESPA:EGIE3,3.782708
+97214,2006-11-06 09:00:00,BMFBOVESPA:EGIE3,3.886899
+97215,2006-11-07 09:00:00,BMFBOVESPA:EGIE3,3.852168
+97216,2006-11-08 09:00:00,BMFBOVESPA:EGIE3,3.713247
+97217,2006-11-09 09:00:00,BMFBOVESPA:EGIE3,3.678517
+97218,2006-11-10 09:00:00,BMFBOVESPA:EGIE3,3.713247
+97219,2006-11-13 09:00:00,BMFBOVESPA:EGIE3,3.829015
+97220,2006-11-14 09:00:00,BMFBOVESPA:EGIE3,3.941888
+97221,2006-11-16 09:00:00,BMFBOVESPA:EGIE3,3.898475
+97222,2006-11-17 09:00:00,BMFBOVESPA:EGIE3,3.892687
+97223,2006-11-21 09:00:00,BMFBOVESPA:EGIE3,3.976619
+97224,2006-11-22 09:00:00,BMFBOVESPA:EGIE3,4.106857
+97225,2006-11-23 09:00:00,BMFBOVESPA:EGIE3,4.124222
+97226,2006-11-24 09:00:00,BMFBOVESPA:EGIE3,4.109751
+97227,2006-11-27 09:00:00,BMFBOVESPA:EGIE3,4.011349
+97228,2006-11-28 09:00:00,BMFBOVESPA:EGIE3,3.976619
+97229,2006-11-29 09:00:00,BMFBOVESPA:EGIE3,3.863745
+97230,2006-11-30 09:00:00,BMFBOVESPA:EGIE3,3.745083
+97231,2006-12-01 09:00:00,BMFBOVESPA:EGIE3,3.771131
+97232,2006-12-04 09:00:00,BMFBOVESPA:EGIE3,3.759554
+97233,2006-12-05 09:00:00,BMFBOVESPA:EGIE3,3.944782
+97234,2006-12-06 09:00:00,BMFBOVESPA:EGIE3,3.921629
+97235,2006-12-07 09:00:00,BMFBOVESPA:EGIE3,3.976619
+97236,2006-12-08 09:00:00,BMFBOVESPA:EGIE3,3.941888
+97237,2006-12-11 09:00:00,BMFBOVESPA:EGIE3,3.875322
+97238,2006-12-12 09:00:00,BMFBOVESPA:EGIE3,3.852168
+97239,2006-12-13 09:00:00,BMFBOVESPA:EGIE3,3.805861
+97240,2006-12-14 09:00:00,BMFBOVESPA:EGIE3,3.831909
+97241,2006-12-15 09:00:00,BMFBOVESPA:EGIE3,3.899734
+97242,2006-12-18 09:00:00,BMFBOVESPA:EGIE3,3.993421
+97243,2006-12-19 09:00:00,BMFBOVESPA:EGIE3,3.911445
+97244,2006-12-20 09:00:00,BMFBOVESPA:EGIE3,4.013915
+97245,2006-12-21 09:00:00,BMFBOVESPA:EGIE3,3.993421
+97246,2006-12-22 09:00:00,BMFBOVESPA:EGIE3,3.98171
+97247,2006-12-26 09:00:00,BMFBOVESPA:EGIE3,3.98171
+97248,2006-12-27 09:00:00,BMFBOVESPA:EGIE3,4.095892
+97249,2006-12-28 09:00:00,BMFBOVESPA:EGIE3,4.213001
+97250,2007-01-02 09:00:00,BMFBOVESPA:EGIE3,4.119314
+97251,2007-01-03 09:00:00,BMFBOVESPA:EGIE3,4.142735
+97252,2007-01-04 09:00:00,BMFBOVESPA:EGIE3,4.142735
+97253,2007-01-05 09:00:00,BMFBOVESPA:EGIE3,4.025626
+97254,2007-01-08 09:00:00,BMFBOVESPA:EGIE3,4.098819
+97255,2007-01-09 09:00:00,BMFBOVESPA:EGIE3,4.054904
+97256,2007-01-10 09:00:00,BMFBOVESPA:EGIE3,4.060759
+97257,2007-01-11 09:00:00,BMFBOVESPA:EGIE3,4.142735
+97258,2007-01-12 09:00:00,BMFBOVESPA:EGIE3,4.07247
+97259,2007-01-15 09:00:00,BMFBOVESPA:EGIE3,4.07247
+97260,2007-01-16 09:00:00,BMFBOVESPA:EGIE3,3.993421
+97261,2007-01-17 09:00:00,BMFBOVESPA:EGIE3,4.07247
+97262,2007-01-18 09:00:00,BMFBOVESPA:EGIE3,4.20129
+97263,2007-01-19 09:00:00,BMFBOVESPA:EGIE3,4.224712
+97264,2007-01-22 09:00:00,BMFBOVESPA:EGIE3,4.306688
+97265,2007-01-23 09:00:00,BMFBOVESPA:EGIE3,4.353532
+97266,2007-01-24 09:00:00,BMFBOVESPA:EGIE3,4.376954
+97267,2007-01-26 09:00:00,BMFBOVESPA:EGIE3,4.35646
+97268,2007-01-29 09:00:00,BMFBOVESPA:EGIE3,4.283266
+97269,2007-01-30 09:00:00,BMFBOVESPA:EGIE3,4.306688
+97270,2007-01-31 09:00:00,BMFBOVESPA:EGIE3,4.271555
+97271,2007-02-01 09:00:00,BMFBOVESPA:EGIE3,4.283266
+97272,2007-02-02 09:00:00,BMFBOVESPA:EGIE3,4.177868
+97273,2007-02-05 09:00:00,BMFBOVESPA:EGIE3,4.177868
+97274,2007-02-06 09:00:00,BMFBOVESPA:EGIE3,4.142735
+97275,2007-02-07 09:00:00,BMFBOVESPA:EGIE3,4.005132
+97276,2007-02-08 09:00:00,BMFBOVESPA:EGIE3,4.07247
+97277,2007-02-09 09:00:00,BMFBOVESPA:EGIE3,4.049048
+97278,2007-02-12 09:00:00,BMFBOVESPA:EGIE3,4.049048
+97279,2007-02-13 09:00:00,BMFBOVESPA:EGIE3,4.07247
+97280,2007-02-14 09:00:00,BMFBOVESPA:EGIE3,4.177868
+97281,2007-02-15 09:00:00,BMFBOVESPA:EGIE3,4.213001
+97282,2007-02-16 09:00:00,BMFBOVESPA:EGIE3,4.259845
+97283,2007-02-21 09:00:00,BMFBOVESPA:EGIE3,4.248134
+97284,2007-02-22 09:00:00,BMFBOVESPA:EGIE3,4.213001
+97285,2007-02-23 09:00:00,BMFBOVESPA:EGIE3,4.142735
+97286,2007-02-26 10:00:00,BMFBOVESPA:EGIE3,4.169085
+97287,2007-02-27 10:00:00,BMFBOVESPA:EGIE3,3.98171
+97288,2007-02-28 10:00:00,BMFBOVESPA:EGIE3,4.037337
+97289,2007-03-01 10:00:00,BMFBOVESPA:EGIE3,4.166157
+97290,2007-03-02 10:00:00,BMFBOVESPA:EGIE3,4.075398
+97291,2007-03-05 10:00:00,BMFBOVESPA:EGIE3,3.888023
+97292,2007-03-06 10:00:00,BMFBOVESPA:EGIE3,4.013915
+97293,2007-03-07 10:00:00,BMFBOVESPA:EGIE3,4.037337
+97294,2007-03-08 10:00:00,BMFBOVESPA:EGIE3,4.049048
+97295,2007-03-09 10:00:00,BMFBOVESPA:EGIE3,4.119314
+97296,2007-03-12 10:00:00,BMFBOVESPA:EGIE3,4.177868
+97297,2007-03-13 10:00:00,BMFBOVESPA:EGIE3,4.166157
+97298,2007-03-14 10:00:00,BMFBOVESPA:EGIE3,4.142735
+97299,2007-03-15 10:00:00,BMFBOVESPA:EGIE3,4.213001
+97300,2007-03-16 10:00:00,BMFBOVESPA:EGIE3,4.060759
+97301,2007-03-19 10:00:00,BMFBOVESPA:EGIE3,4.095892
+97302,2007-03-20 10:00:00,BMFBOVESPA:EGIE3,4.107603
+97303,2007-03-21 10:00:00,BMFBOVESPA:EGIE3,4.23935
+97304,2007-03-22 10:00:00,BMFBOVESPA:EGIE3,4.271555
+97305,2007-03-23 10:00:00,BMFBOVESPA:EGIE3,4.306688
+97306,2007-03-26 10:00:00,BMFBOVESPA:EGIE3,4.236423
+97307,2007-03-27 10:00:00,BMFBOVESPA:EGIE3,4.183724
+97308,2007-03-28 10:00:00,BMFBOVESPA:EGIE3,4.087109
+97309,2007-03-29 10:00:00,BMFBOVESPA:EGIE3,4.119314
+97310,2007-03-30 10:00:00,BMFBOVESPA:EGIE3,4.213001
+97311,2007-04-02 10:00:00,BMFBOVESPA:EGIE3,4.274483
+97312,2007-04-03 10:00:00,BMFBOVESPA:EGIE3,4.33011
+97313,2007-04-04 10:00:00,BMFBOVESPA:EGIE3,4.306688
+97314,2007-04-05 10:00:00,BMFBOVESPA:EGIE3,4.312544
+97315,2007-04-09 10:00:00,BMFBOVESPA:EGIE3,4.415014
+97316,2007-04-10 10:00:00,BMFBOVESPA:EGIE3,4.470641
+97317,2007-04-11 10:00:00,BMFBOVESPA:EGIE3,4.341821
+97318,2007-04-12 10:00:00,BMFBOVESPA:EGIE3,4.259845
+97319,2007-04-13 10:00:00,BMFBOVESPA:EGIE3,4.286194
+97320,2007-04-16 10:00:00,BMFBOVESPA:EGIE3,4.294977
+97321,2007-04-17 10:00:00,BMFBOVESPA:EGIE3,4.365243
+97322,2007-04-18 10:00:00,BMFBOVESPA:EGIE3,4.412086
+97323,2007-04-19 10:00:00,BMFBOVESPA:EGIE3,4.33011
+97324,2007-04-20 10:00:00,BMFBOVESPA:EGIE3,4.400375
+97325,2007-04-23 10:00:00,BMFBOVESPA:EGIE3,4.376954
+97326,2007-04-24 10:00:00,BMFBOVESPA:EGIE3,4.344749
+97327,2007-04-25 10:00:00,BMFBOVESPA:EGIE3,4.519408
+97328,2007-04-26 10:00:00,BMFBOVESPA:EGIE3,4.467531
+97329,2007-04-27 10:00:00,BMFBOVESPA:EGIE3,4.498047
+97330,2007-04-30 10:00:00,BMFBOVESPA:EGIE3,4.50415
+97331,2007-05-02 10:00:00,BMFBOVESPA:EGIE3,4.617059
+97332,2007-05-03 10:00:00,BMFBOVESPA:EGIE3,4.818464
+97333,2007-05-04 10:00:00,BMFBOVESPA:EGIE3,4.995457
+97334,2007-05-07 10:00:00,BMFBOVESPA:EGIE3,5.093108
+97335,2007-05-08 10:00:00,BMFBOVESPA:EGIE3,5.148037
+97336,2007-05-09 10:00:00,BMFBOVESPA:EGIE3,5.022921
+97337,2007-05-10 10:00:00,BMFBOVESPA:EGIE3,4.958838
+97338,2007-05-11 10:00:00,BMFBOVESPA:EGIE3,4.971044
+97339,2007-05-14 10:00:00,BMFBOVESPA:EGIE3,4.839825
+97340,2007-05-15 10:00:00,BMFBOVESPA:EGIE3,4.794052
+97341,2007-05-16 10:00:00,BMFBOVESPA:EGIE3,4.946631
+97342,2007-05-17 10:00:00,BMFBOVESPA:EGIE3,4.946631
+97343,2007-05-18 10:00:00,BMFBOVESPA:EGIE3,5.047334
+97344,2007-05-21 10:00:00,BMFBOVESPA:EGIE3,5.01987
+97345,2007-05-22 10:00:00,BMFBOVESPA:EGIE3,4.971044
+97346,2007-05-23 10:00:00,BMFBOVESPA:EGIE3,5.172449
+97347,2007-05-24 10:00:00,BMFBOVESPA:EGIE3,4.971044
+97348,2007-05-25 10:00:00,BMFBOVESPA:EGIE3,5.050385
+97349,2007-05-28 10:00:00,BMFBOVESPA:EGIE3,5.123624
+97350,2007-05-29 10:00:00,BMFBOVESPA:EGIE3,5.050385
+97351,2007-05-30 10:00:00,BMFBOVESPA:EGIE3,5.071747
+97352,2007-05-31 10:00:00,BMFBOVESPA:EGIE3,5.172449
+97353,2007-06-01 10:00:00,BMFBOVESPA:EGIE3,5.172449
+97354,2007-06-04 10:00:00,BMFBOVESPA:EGIE3,5.401319
+97355,2007-06-05 10:00:00,BMFBOVESPA:EGIE3,5.416576
+97356,2007-06-06 10:00:00,BMFBOVESPA:EGIE3,5.285358
+97357,2007-06-08 10:00:00,BMFBOVESPA:EGIE3,5.227377
+97358,2007-06-11 10:00:00,BMFBOVESPA:EGIE3,5.514227
+97359,2007-06-12 10:00:00,BMFBOVESPA:EGIE3,5.629467
+97360,2007-06-13 10:00:00,BMFBOVESPA:EGIE3,5.47574
+97361,2007-06-14 10:00:00,BMFBOVESPA:EGIE3,5.386579
+97362,2007-06-15 10:00:00,BMFBOVESPA:EGIE3,5.392728
+97363,2007-06-18 10:00:00,BMFBOVESPA:EGIE3,5.484964
+97364,2007-06-19 10:00:00,BMFBOVESPA:EGIE3,5.500336
+97365,2007-06-20 10:00:00,BMFBOVESPA:EGIE3,5.681734
+97366,2007-06-21 10:00:00,BMFBOVESPA:EGIE3,5.629467
+97367,2007-06-22 10:00:00,BMFBOVESPA:EGIE3,5.604871
+97368,2007-06-25 10:00:00,BMFBOVESPA:EGIE3,5.604871
+97369,2007-06-26 10:00:00,BMFBOVESPA:EGIE3,5.503411
+97370,2007-06-27 10:00:00,BMFBOVESPA:EGIE3,5.503411
+97371,2007-06-28 10:00:00,BMFBOVESPA:EGIE3,5.528007
+97372,2007-06-29 10:00:00,BMFBOVESPA:EGIE3,5.497262
+97373,2007-07-02 10:00:00,BMFBOVESPA:EGIE3,5.666361
+97374,2007-07-03 10:00:00,BMFBOVESPA:EGIE3,5.617169
+97375,2007-07-04 10:00:00,BMFBOVESPA:EGIE3,5.657138
+97376,2007-07-05 10:00:00,BMFBOVESPA:EGIE3,5.694032
+97377,2007-07-06 10:00:00,BMFBOVESPA:EGIE3,5.666361
+97378,2007-07-10 10:00:00,BMFBOVESPA:EGIE3,5.795492
+97379,2007-07-11 10:00:00,BMFBOVESPA:EGIE3,5.758597
+97380,2007-07-12 10:00:00,BMFBOVESPA:EGIE3,6.001485
+97381,2007-07-13 10:00:00,BMFBOVESPA:EGIE3,5.884653
+97382,2007-07-16 10:00:00,BMFBOVESPA:EGIE3,5.973815
+97383,2007-07-17 10:00:00,BMFBOVESPA:EGIE3,5.884653
+97384,2007-07-18 10:00:00,BMFBOVESPA:EGIE3,6.001485
+97385,2007-07-19 10:00:00,BMFBOVESPA:EGIE3,6.019933
+97386,2007-07-20 10:00:00,BMFBOVESPA:EGIE3,6.16751
+97387,2007-07-23 10:00:00,BMFBOVESPA:EGIE3,6.16751
+97388,2007-07-24 10:00:00,BMFBOVESPA:EGIE3,6.090646
+97389,2007-07-25 10:00:00,BMFBOVESPA:EGIE3,5.924622
+97390,2007-07-26 10:00:00,BMFBOVESPA:EGIE3,5.629467
+97391,2007-07-27 10:00:00,BMFBOVESPA:EGIE3,5.755523
+97392,2007-07-30 10:00:00,BMFBOVESPA:EGIE3,5.884653
+97393,2007-07-31 10:00:00,BMFBOVESPA:EGIE3,5.730926
+97394,2007-08-01 10:00:00,BMFBOVESPA:EGIE3,5.657138
+97395,2007-08-02 10:00:00,BMFBOVESPA:EGIE3,5.47574
+97396,2007-08-03 10:00:00,BMFBOVESPA:EGIE3,5.24515
+97397,2007-08-06 10:00:00,BMFBOVESPA:EGIE3,5.500336
+97398,2007-08-07 10:00:00,BMFBOVESPA:EGIE3,5.758597
+97399,2007-08-08 10:00:00,BMFBOVESPA:EGIE3,5.681734
+97400,2007-08-09 10:00:00,BMFBOVESPA:EGIE3,5.629467
+97401,2007-08-10 10:00:00,BMFBOVESPA:EGIE3,5.500336
+97402,2007-08-13 10:00:00,BMFBOVESPA:EGIE3,5.503411
+97403,2007-08-14 10:00:00,BMFBOVESPA:EGIE3,5.374281
+97404,2007-08-15 10:00:00,BMFBOVESPA:EGIE3,5.057604
+97405,2007-08-16 10:00:00,BMFBOVESPA:EGIE3,4.482667
+97406,2007-08-17 10:00:00,BMFBOVESPA:EGIE3,4.860834
+97407,2007-08-20 10:00:00,BMFBOVESPA:EGIE3,5.192883
+97408,2007-08-21 10:00:00,BMFBOVESPA:EGIE3,5.11602
+97409,2007-08-22 10:00:00,BMFBOVESPA:EGIE3,5.374281
+97410,2007-08-23 10:00:00,BMFBOVESPA:EGIE3,5.374281
+97411,2007-08-24 10:00:00,BMFBOVESPA:EGIE3,5.371206
+97412,2007-08-27 10:00:00,BMFBOVESPA:EGIE3,5.823163
+97413,2007-08-28 10:00:00,BMFBOVESPA:EGIE3,5.56717
+97414,2007-08-29 10:00:00,BMFBOVESPA:EGIE3,5.67484
+97415,2007-08-30 10:00:00,BMFBOVESPA:EGIE3,5.665339
+97416,2007-08-31 10:00:00,BMFBOVESPA:EGIE3,6.051685
+97417,2007-09-03 10:00:00,BMFBOVESPA:EGIE3,6.175189
+97418,2007-09-04 10:00:00,BMFBOVESPA:EGIE3,6.270191
+97419,2007-09-05 10:00:00,BMFBOVESPA:EGIE3,6.216356
+97420,2007-09-06 10:00:00,BMFBOVESPA:EGIE3,6.216356
+97421,2007-09-10 10:00:00,BMFBOVESPA:EGIE3,5.947182
+97422,2007-09-11 10:00:00,BMFBOVESPA:EGIE3,5.972516
+97423,2007-09-12 10:00:00,BMFBOVESPA:EGIE3,5.909181
+97424,2007-09-13 10:00:00,BMFBOVESPA:EGIE3,5.902847
+97425,2007-09-14 10:00:00,BMFBOVESPA:EGIE3,5.716008
+97426,2007-09-17 10:00:00,BMFBOVESPA:EGIE3,5.700174
+97427,2007-09-18 10:00:00,BMFBOVESPA:EGIE3,5.87118
+97428,2007-09-19 10:00:00,BMFBOVESPA:EGIE3,5.972516
+97429,2007-09-20 10:00:00,BMFBOVESPA:EGIE3,5.902847
+97430,2007-09-21 10:00:00,BMFBOVESPA:EGIE3,5.893347
+97431,2007-09-24 10:00:00,BMFBOVESPA:EGIE3,6.067519
+97432,2007-09-25 10:00:00,BMFBOVESPA:EGIE3,6.099186
+97433,2007-09-26 10:00:00,BMFBOVESPA:EGIE3,6.187856
+97434,2007-09-27 10:00:00,BMFBOVESPA:EGIE3,6.080186
+97435,2007-09-28 10:00:00,BMFBOVESPA:EGIE3,6.092853
+97436,2007-10-01 10:00:00,BMFBOVESPA:EGIE3,6.251191
+97437,2007-10-02 10:00:00,BMFBOVESPA:EGIE3,6.406362
+97438,2007-10-03 10:00:00,BMFBOVESPA:EGIE3,6.444364
+97439,2007-10-04 10:00:00,BMFBOVESPA:EGIE3,6.567867
+97440,2007-10-05 10:00:00,BMFBOVESPA:EGIE3,6.621702
+97441,2007-10-08 10:00:00,BMFBOVESPA:EGIE3,6.827542
+97442,2007-10-09 10:00:00,BMFBOVESPA:EGIE3,6.890877
+97443,2007-10-10 10:00:00,BMFBOVESPA:EGIE3,6.729372
+97444,2007-10-11 10:00:00,BMFBOVESPA:EGIE3,6.419029
+97445,2007-10-15 09:00:00,BMFBOVESPA:EGIE3,6.567867
+97446,2007-10-16 09:00:00,BMFBOVESPA:EGIE3,6.485531
+97447,2007-10-17 09:00:00,BMFBOVESPA:EGIE3,6.75154
+97448,2007-10-18 09:00:00,BMFBOVESPA:EGIE3,6.675537
+97449,2007-10-19 09:00:00,BMFBOVESPA:EGIE3,6.34936
+97450,2007-10-22 09:00:00,BMFBOVESPA:EGIE3,6.431696
+97451,2007-10-23 09:00:00,BMFBOVESPA:EGIE3,6.593201
+97452,2007-10-24 09:00:00,BMFBOVESPA:EGIE3,6.567867
+97453,2007-10-25 09:00:00,BMFBOVESPA:EGIE3,6.621702
+97454,2007-10-26 09:00:00,BMFBOVESPA:EGIE3,6.688205
+97455,2007-10-29 09:00:00,BMFBOVESPA:EGIE3,6.488698
+97456,2007-10-30 09:00:00,BMFBOVESPA:EGIE3,6.488698
+97457,2007-10-31 09:00:00,BMFBOVESPA:EGIE3,6.697705
+97458,2007-11-01 09:00:00,BMFBOVESPA:EGIE3,6.510865
+97459,2007-11-05 09:00:00,BMFBOVESPA:EGIE3,6.688205
+97460,2007-11-06 09:00:00,BMFBOVESPA:EGIE3,6.716705
+97461,2007-11-07 09:00:00,BMFBOVESPA:EGIE3,6.5267
+97462,2007-11-08 09:00:00,BMFBOVESPA:EGIE3,6.270191
+97463,2007-11-09 09:00:00,BMFBOVESPA:EGIE3,6.10552
+97464,2007-11-12 09:00:00,BMFBOVESPA:EGIE3,5.811011
+97465,2007-11-13 09:00:00,BMFBOVESPA:EGIE3,5.947182
+97466,2007-11-14 09:00:00,BMFBOVESPA:EGIE3,6.092853
+97467,2007-11-16 09:00:00,BMFBOVESPA:EGIE3,6.080186
+97468,2007-11-19 09:00:00,BMFBOVESPA:EGIE3,5.991516
+97469,2007-11-21 09:00:00,BMFBOVESPA:EGIE3,5.811011
+97470,2007-11-22 09:00:00,BMFBOVESPA:EGIE3,6.051685
+97471,2007-11-23 09:00:00,BMFBOVESPA:EGIE3,5.99785
+97472,2007-11-26 09:00:00,BMFBOVESPA:EGIE3,5.67484
+97473,2007-11-27 09:00:00,BMFBOVESPA:EGIE3,5.716008
+97474,2007-11-28 09:00:00,BMFBOVESPA:EGIE3,6.039018
+97475,2007-11-29 09:00:00,BMFBOVESPA:EGIE3,5.89018
+97476,2007-11-30 09:00:00,BMFBOVESPA:EGIE3,6.013684
+97477,2007-12-03 09:00:00,BMFBOVESPA:EGIE3,6.346194
+97478,2007-12-04 09:00:00,BMFBOVESPA:EGIE3,6.403195
+97479,2007-12-05 09:00:00,BMFBOVESPA:EGIE3,6.403195
+97480,2007-12-06 09:00:00,BMFBOVESPA:EGIE3,6.472865
+97481,2007-12-07 09:00:00,BMFBOVESPA:EGIE3,6.34936
+97482,2007-12-10 09:00:00,BMFBOVESPA:EGIE3,6.200523
+97483,2007-12-11 09:00:00,BMFBOVESPA:EGIE3,6.080186
+97484,2007-12-12 09:00:00,BMFBOVESPA:EGIE3,6.146688
+97485,2007-12-13 09:00:00,BMFBOVESPA:EGIE3,6.013684
+97486,2007-12-14 09:00:00,BMFBOVESPA:EGIE3,6.177884
+97487,2007-12-17 09:00:00,BMFBOVESPA:EGIE3,5.967382
+97488,2007-12-18 09:00:00,BMFBOVESPA:EGIE3,5.887647
+97489,2007-12-19 09:00:00,BMFBOVESPA:EGIE3,5.705851
+97490,2007-12-20 09:00:00,BMFBOVESPA:EGIE3,5.613358
+97491,2007-12-21 09:00:00,BMFBOVESPA:EGIE3,5.546381
+97492,2007-12-26 09:00:00,BMFBOVESPA:EGIE3,6.079012
+97493,2007-12-27 09:00:00,BMFBOVESPA:EGIE3,6.024792
+97494,2007-12-28 09:00:00,BMFBOVESPA:EGIE3,5.833428
+97495,2008-01-02 09:00:00,BMFBOVESPA:EGIE3,5.613358
+97496,2008-01-03 09:00:00,BMFBOVESPA:EGIE3,5.546381
+97497,2008-01-04 09:00:00,BMFBOVESPA:EGIE3,5.546381
+97498,2008-01-07 09:00:00,BMFBOVESPA:EGIE3,5.916352
+97499,2008-01-08 09:00:00,BMFBOVESPA:EGIE3,5.804723
+97500,2008-01-09 09:00:00,BMFBOVESPA:EGIE3,5.750503
+97501,2008-01-10 09:00:00,BMFBOVESPA:EGIE3,5.92911
+97502,2008-01-11 09:00:00,BMFBOVESPA:EGIE3,5.833428
+97503,2008-01-14 09:00:00,BMFBOVESPA:EGIE3,6.149179
+97504,2008-01-15 09:00:00,BMFBOVESPA:EGIE3,5.98333
+97505,2008-01-16 09:00:00,BMFBOVESPA:EGIE3,5.900405
+97506,2008-01-17 09:00:00,BMFBOVESPA:EGIE3,5.709041
+97507,2008-01-18 09:00:00,BMFBOVESPA:EGIE3,5.750503
+97508,2008-01-21 09:00:00,BMFBOVESPA:EGIE3,5.476214
+97509,2008-01-22 09:00:00,BMFBOVESPA:EGIE3,5.428373
+97510,2008-01-23 09:00:00,BMFBOVESPA:EGIE3,5.240198
+97511,2008-01-24 09:00:00,BMFBOVESPA:EGIE3,5.246577
+97512,2008-01-28 09:00:00,BMFBOVESPA:EGIE3,5.613358
+97513,2008-01-29 09:00:00,BMFBOVESPA:EGIE3,5.476214
+97514,2008-01-30 09:00:00,BMFBOVESPA:EGIE3,5.492161
+97515,2008-01-31 09:00:00,BMFBOVESPA:EGIE3,5.476214
+97516,2008-02-01 09:00:00,BMFBOVESPA:EGIE3,5.584654
+97517,2008-02-06 09:00:00,BMFBOVESPA:EGIE3,5.546381
+97518,2008-02-07 09:00:00,BMFBOVESPA:EGIE3,5.492161
+97519,2008-02-08 09:00:00,BMFBOVESPA:EGIE3,5.517676
+97520,2008-02-11 09:00:00,BMFBOVESPA:EGIE3,5.60379
+97521,2008-02-12 09:00:00,BMFBOVESPA:EGIE3,5.833428
+97522,2008-02-13 09:00:00,BMFBOVESPA:EGIE3,5.833428
+97523,2008-02-14 09:00:00,BMFBOVESPA:EGIE3,5.750503
+97524,2008-02-15 09:00:00,BMFBOVESPA:EGIE3,5.629305
+97525,2008-02-18 10:00:00,BMFBOVESPA:EGIE3,5.571896
+97526,2008-02-19 10:00:00,BMFBOVESPA:EGIE3,5.492161
+97527,2008-02-20 10:00:00,BMFBOVESPA:EGIE3,5.613358
+97528,2008-02-21 10:00:00,BMFBOVESPA:EGIE3,5.613358
+97529,2008-02-22 10:00:00,BMFBOVESPA:EGIE3,5.747314
+97530,2008-02-25 10:00:00,BMFBOVESPA:EGIE3,5.855754
+97531,2008-02-26 10:00:00,BMFBOVESPA:EGIE3,5.951436
+97532,2008-02-27 10:00:00,BMFBOVESPA:EGIE3,6.190641
+97533,2008-02-28 10:00:00,BMFBOVESPA:EGIE3,5.970572
+97534,2008-02-29 10:00:00,BMFBOVESPA:EGIE3,5.709041
+97535,2008-03-03 10:00:00,BMFBOVESPA:EGIE3,5.696283
+97536,2008-03-04 10:00:00,BMFBOVESPA:EGIE3,5.744124
+97537,2008-03-05 10:00:00,BMFBOVESPA:EGIE3,5.724988
+97538,2008-03-06 10:00:00,BMFBOVESPA:EGIE3,5.699473
+97539,2008-03-07 10:00:00,BMFBOVESPA:EGIE3,5.724988
+97540,2008-03-10 10:00:00,BMFBOVESPA:EGIE3,5.447509
+97541,2008-03-11 10:00:00,BMFBOVESPA:EGIE3,5.530434
+97542,2008-03-12 10:00:00,BMFBOVESPA:EGIE3,5.6006
+97543,2008-03-13 10:00:00,BMFBOVESPA:EGIE3,5.565518
+97544,2008-03-14 10:00:00,BMFBOVESPA:EGIE3,5.530434
+97545,2008-03-17 10:00:00,BMFBOVESPA:EGIE3,5.476214
+97546,2008-03-18 10:00:00,BMFBOVESPA:EGIE3,5.504919
+97547,2008-03-19 10:00:00,BMFBOVESPA:EGIE3,5.613358
+97548,2008-03-20 10:00:00,BMFBOVESPA:EGIE3,5.479403
+97549,2008-03-24 10:00:00,BMFBOVESPA:EGIE3,5.709041
+97550,2008-03-25 10:00:00,BMFBOVESPA:EGIE3,5.970572
+97551,2008-03-26 10:00:00,BMFBOVESPA:EGIE3,5.916352
+97552,2008-03-27 10:00:00,BMFBOVESPA:EGIE3,5.833428
+97553,2008-03-28 10:00:00,BMFBOVESPA:EGIE3,5.779208
+97554,2008-03-31 10:00:00,BMFBOVESPA:EGIE3,6.158747
+97555,2008-04-01 10:00:00,BMFBOVESPA:EGIE3,6.228915
+97556,2008-04-02 10:00:00,BMFBOVESPA:EGIE3,6.36287
+97557,2008-04-03 10:00:00,BMFBOVESPA:EGIE3,6.366058
+97558,2008-04-04 10:00:00,BMFBOVESPA:EGIE3,6.299081
+97559,2008-04-07 10:00:00,BMFBOVESPA:EGIE3,6.270377
+97560,2008-04-08 10:00:00,BMFBOVESPA:EGIE3,6.394763
+97561,2008-04-09 10:00:00,BMFBOVESPA:EGIE3,6.190641
+97562,2008-04-10 10:00:00,BMFBOVESPA:EGIE3,6.053497
+97563,2008-04-11 10:00:00,BMFBOVESPA:EGIE3,5.98333
+97564,2008-04-14 10:00:00,BMFBOVESPA:EGIE3,5.804723
+97565,2008-04-15 10:00:00,BMFBOVESPA:EGIE3,6.08858
+97566,2008-04-16 10:00:00,BMFBOVESPA:EGIE3,6.375627
+97567,2008-04-17 10:00:00,BMFBOVESPA:EGIE3,6.382006
+97568,2008-04-18 10:00:00,BMFBOVESPA:EGIE3,6.407521
+97569,2008-04-22 10:00:00,BMFBOVESPA:EGIE3,6.642335
+97570,2008-04-23 10:00:00,BMFBOVESPA:EGIE3,6.715038
+97571,2008-04-24 10:00:00,BMFBOVESPA:EGIE3,6.731561
+97572,2008-04-25 10:00:00,BMFBOVESPA:EGIE3,6.78774
+97573,2008-04-28 10:00:00,BMFBOVESPA:EGIE3,6.860442
+97574,2008-04-29 10:00:00,BMFBOVESPA:EGIE3,6.55311
+97575,2008-04-30 10:00:00,BMFBOVESPA:EGIE3,6.824091
+97576,2008-05-02 10:00:00,BMFBOVESPA:EGIE3,6.731561
+97577,2008-05-05 10:00:00,BMFBOVESPA:EGIE3,7.167774
+97578,2008-05-06 10:00:00,BMFBOVESPA:EGIE3,7.167774
+97579,2008-05-07 10:00:00,BMFBOVESPA:EGIE3,7.197516
+97580,2008-05-08 10:00:00,BMFBOVESPA:EGIE3,7.243781
+97581,2008-05-09 10:00:00,BMFBOVESPA:EGIE3,7.217343
+97582,2008-05-12 10:00:00,BMFBOVESPA:EGIE3,7.313178
+97583,2008-05-13 10:00:00,BMFBOVESPA:EGIE3,7.207429
+97584,2008-05-14 10:00:00,BMFBOVESPA:EGIE3,6.995932
+97585,2008-05-15 10:00:00,BMFBOVESPA:EGIE3,7.022369
+97586,2008-05-16 10:00:00,BMFBOVESPA:EGIE3,7.177687
+97587,2008-05-19 10:00:00,BMFBOVESPA:EGIE3,6.744779
+97588,2008-05-20 10:00:00,BMFBOVESPA:EGIE3,6.51015
+97589,2008-05-21 10:00:00,BMFBOVESPA:EGIE3,6.496931
+97590,2008-05-23 10:00:00,BMFBOVESPA:EGIE3,6.55311
+97591,2008-05-26 10:00:00,BMFBOVESPA:EGIE3,6.685296
+97592,2008-05-27 10:00:00,BMFBOVESPA:EGIE3,6.701819
+97593,2008-05-28 10:00:00,BMFBOVESPA:EGIE3,6.956276
+97594,2008-05-29 10:00:00,BMFBOVESPA:EGIE3,6.810873
+97595,2008-05-30 10:00:00,BMFBOVESPA:EGIE3,6.992628
+97596,2008-06-02 10:00:00,BMFBOVESPA:EGIE3,7.06533
+97597,2008-06-03 10:00:00,BMFBOVESPA:EGIE3,6.78774
+97598,2008-06-04 10:00:00,BMFBOVESPA:EGIE3,7.038892
+97599,2008-06-05 10:00:00,BMFBOVESPA:EGIE3,7.214039
+97600,2008-06-06 10:00:00,BMFBOVESPA:EGIE3,7.081853
+97601,2008-06-09 10:00:00,BMFBOVESPA:EGIE3,7.068634
+97602,2008-06-10 10:00:00,BMFBOVESPA:EGIE3,7.068634
+97603,2008-06-11 10:00:00,BMFBOVESPA:EGIE3,7.038892
+97604,2008-06-12 10:00:00,BMFBOVESPA:EGIE3,7.167774
+97605,2008-06-13 10:00:00,BMFBOVESPA:EGIE3,7.019065
+97606,2008-06-16 10:00:00,BMFBOVESPA:EGIE3,7.022369
+97607,2008-06-17 10:00:00,BMFBOVESPA:EGIE3,7.009151
+97608,2008-06-18 10:00:00,BMFBOVESPA:EGIE3,6.672077
+97609,2008-06-19 10:00:00,BMFBOVESPA:EGIE3,6.962886
+97610,2008-06-20 10:00:00,BMFBOVESPA:EGIE3,6.744779
+97611,2008-06-23 10:00:00,BMFBOVESPA:EGIE3,6.827395
+97612,2008-06-24 10:00:00,BMFBOVESPA:EGIE3,6.642335
+97613,2008-06-25 10:00:00,BMFBOVESPA:EGIE3,6.834005
+97614,2008-06-26 10:00:00,BMFBOVESPA:EGIE3,6.840614
+97615,2008-06-27 10:00:00,BMFBOVESPA:EGIE3,6.929839
+97616,2008-06-30 10:00:00,BMFBOVESPA:EGIE3,6.992628
+97617,2008-07-01 10:00:00,BMFBOVESPA:EGIE3,7.022369
+97618,2008-07-02 10:00:00,BMFBOVESPA:EGIE3,6.731561
+97619,2008-07-03 10:00:00,BMFBOVESPA:EGIE3,6.612594
+97620,2008-07-04 10:00:00,BMFBOVESPA:EGIE3,6.701819
+97621,2008-07-07 10:00:00,BMFBOVESPA:EGIE3,6.715038
+97622,2008-07-08 10:00:00,BMFBOVESPA:EGIE3,6.612594
+97623,2008-07-10 10:00:00,BMFBOVESPA:EGIE3,6.625812
+97624,2008-07-11 10:00:00,BMFBOVESPA:EGIE3,6.668773
+97625,2008-07-14 10:00:00,BMFBOVESPA:EGIE3,6.698514
+97626,2008-07-15 10:00:00,BMFBOVESPA:EGIE3,6.840614
+97627,2008-07-16 10:00:00,BMFBOVESPA:EGIE3,6.890184
+97628,2008-07-17 10:00:00,BMFBOVESPA:EGIE3,6.655554
+97629,2008-07-18 10:00:00,BMFBOVESPA:EGIE3,6.655554
+97630,2008-07-21 10:00:00,BMFBOVESPA:EGIE3,6.962886
+97631,2008-07-22 10:00:00,BMFBOVESPA:EGIE3,6.876965
+97632,2008-07-23 10:00:00,BMFBOVESPA:EGIE3,6.731561
+97633,2008-07-24 10:00:00,BMFBOVESPA:EGIE3,6.69521
+97634,2008-07-25 10:00:00,BMFBOVESPA:EGIE3,6.655554
+97635,2008-07-28 10:00:00,BMFBOVESPA:EGIE3,6.559719
+97636,2008-07-29 10:00:00,BMFBOVESPA:EGIE3,6.718342
+97637,2008-07-30 10:00:00,BMFBOVESPA:EGIE3,6.876965
+97638,2008-07-31 10:00:00,BMFBOVESPA:EGIE3,7.032284
+97639,2008-08-01 10:00:00,BMFBOVESPA:EGIE3,6.916621
+97640,2008-08-04 10:00:00,BMFBOVESPA:EGIE3,6.903402
+97641,2008-08-05 10:00:00,BMFBOVESPA:EGIE3,6.962886
+97642,2008-08-06 10:00:00,BMFBOVESPA:EGIE3,7.088463
+97643,2008-08-07 10:00:00,BMFBOVESPA:EGIE3,6.88027
+97644,2008-08-08 10:00:00,BMFBOVESPA:EGIE3,6.642335
+97645,2008-08-11 10:00:00,BMFBOVESPA:EGIE3,6.377963
+97646,2008-08-12 10:00:00,BMFBOVESPA:EGIE3,6.143334
+97647,2008-08-13 10:00:00,BMFBOVESPA:EGIE3,6.222646
+97648,2008-08-14 10:00:00,BMFBOVESPA:EGIE3,6.262302
+97649,2008-08-15 10:00:00,BMFBOVESPA:EGIE3,6.087155
+97650,2008-08-18 10:00:00,BMFBOVESPA:EGIE3,6.130115
+97651,2008-08-19 10:00:00,BMFBOVESPA:EGIE3,6.103678
+97652,2008-08-20 10:00:00,BMFBOVESPA:EGIE3,6.189599
+97653,2008-08-21 10:00:00,BMFBOVESPA:EGIE3,6.100373
+97654,2008-08-22 10:00:00,BMFBOVESPA:EGIE3,6.239168
+97655,2008-08-25 10:00:00,BMFBOVESPA:EGIE3,6.235864
+97656,2008-08-26 10:00:00,BMFBOVESPA:EGIE3,6.488691
+97657,2008-08-27 10:00:00,BMFBOVESPA:EGIE3,6.454012
+97658,2008-08-28 10:00:00,BMFBOVESPA:EGIE3,6.346502
+97659,2008-08-29 10:00:00,BMFBOVESPA:EGIE3,6.45748
+97660,2008-09-01 10:00:00,BMFBOVESPA:EGIE3,6.377714
+97661,2008-09-02 10:00:00,BMFBOVESPA:EGIE3,6.346502
+97662,2008-09-03 10:00:00,BMFBOVESPA:EGIE3,6.28061
+97663,2008-09-04 10:00:00,BMFBOVESPA:EGIE3,6.058655
+97664,2008-09-05 10:00:00,BMFBOVESPA:EGIE3,6.148824
+97665,2008-09-08 10:00:00,BMFBOVESPA:EGIE3,6.086399
+97666,2008-09-09 10:00:00,BMFBOVESPA:EGIE3,5.912998
+97667,2008-09-10 10:00:00,BMFBOVESPA:EGIE3,5.642491
+97668,2008-09-11 10:00:00,BMFBOVESPA:EGIE3,5.673704
+97669,2008-09-12 10:00:00,BMFBOVESPA:EGIE3,6.010103
+97670,2008-09-15 10:00:00,BMFBOVESPA:EGIE3,6.020507
+97671,2008-09-16 10:00:00,BMFBOVESPA:EGIE3,5.94421
+97672,2008-09-17 10:00:00,BMFBOVESPA:EGIE3,5.76734
+97673,2008-09-18 10:00:00,BMFBOVESPA:EGIE3,6.169633
+97674,2008-09-19 10:00:00,BMFBOVESPA:EGIE3,6.329162
+97675,2008-09-22 10:00:00,BMFBOVESPA:EGIE3,6.370779
+97676,2008-09-23 10:00:00,BMFBOVESPA:EGIE3,6.440139
+97677,2008-09-24 10:00:00,BMFBOVESPA:EGIE3,6.38465
+97678,2008-09-25 10:00:00,BMFBOVESPA:EGIE3,6.474819
+97679,2008-09-26 10:00:00,BMFBOVESPA:EGIE3,6.603137
+97680,2008-09-29 10:00:00,BMFBOVESPA:EGIE3,6.405458
+97681,2008-09-30 10:00:00,BMFBOVESPA:EGIE3,6.634349
+97682,2008-10-01 10:00:00,BMFBOVESPA:EGIE3,6.537244
+97683,2008-10-02 10:00:00,BMFBOVESPA:EGIE3,6.408927
+97684,2008-10-03 10:00:00,BMFBOVESPA:EGIE3,6.440139
+97685,2008-10-06 10:00:00,BMFBOVESPA:EGIE3,6.408927
+97686,2008-10-07 10:00:00,BMFBOVESPA:EGIE3,6.058655
+97687,2008-10-08 10:00:00,BMFBOVESPA:EGIE3,5.639023
+97688,2008-10-09 10:00:00,BMFBOVESPA:EGIE3,5.319964
+97689,2008-10-10 10:00:00,BMFBOVESPA:EGIE3,4.966225
+97690,2008-10-13 10:00:00,BMFBOVESPA:EGIE3,5.770808
+97691,2008-10-14 10:00:00,BMFBOVESPA:EGIE3,6.041315
+97692,2008-10-15 10:00:00,BMFBOVESPA:EGIE3,5.448281
+97693,2008-10-16 10:00:00,BMFBOVESPA:EGIE3,5.992763
+97694,2008-10-17 10:00:00,BMFBOVESPA:EGIE3,5.76734
+97695,2008-10-20 09:00:00,BMFBOVESPA:EGIE3,5.930338
+97696,2008-10-21 09:00:00,BMFBOVESPA:EGIE3,6.023975
+97697,2008-10-22 09:00:00,BMFBOVESPA:EGIE3,5.756936
+97698,2008-10-23 09:00:00,BMFBOVESPA:EGIE3,5.722256
+97699,2008-10-24 09:00:00,BMFBOVESPA:EGIE3,5.420537
+97700,2008-10-27 09:00:00,BMFBOVESPA:EGIE3,5.267944
+97701,2008-10-28 09:00:00,BMFBOVESPA:EGIE3,5.337304
+97702,2008-10-29 09:00:00,BMFBOVESPA:EGIE3,5.368517
+97703,2008-10-30 09:00:00,BMFBOVESPA:EGIE3,5.531514
+97704,2008-10-31 09:00:00,BMFBOVESPA:EGIE3,5.479494
+97705,2008-11-03 09:00:00,BMFBOVESPA:EGIE3,5.552322
+97706,2008-11-04 09:00:00,BMFBOVESPA:EGIE3,5.691044
+97707,2008-11-05 09:00:00,BMFBOVESPA:EGIE3,5.607811
+97708,2008-11-06 09:00:00,BMFBOVESPA:EGIE3,5.576599
+97709,2008-11-07 09:00:00,BMFBOVESPA:EGIE3,5.576599
+97710,2008-11-10 09:00:00,BMFBOVESPA:EGIE3,5.607811
+97711,2008-11-11 09:00:00,BMFBOVESPA:EGIE3,5.607811
+97712,2008-11-12 09:00:00,BMFBOVESPA:EGIE3,5.76734
+97713,2008-11-13 09:00:00,BMFBOVESPA:EGIE3,6.391587
+97714,2008-11-14 09:00:00,BMFBOVESPA:EGIE3,5.975422
+97715,2008-11-17 09:00:00,BMFBOVESPA:EGIE3,6.405458
+97716,2008-11-18 09:00:00,BMFBOVESPA:EGIE3,6.183505
+97717,2008-11-19 09:00:00,BMFBOVESPA:EGIE3,6.500288
+97718,2008-11-21 09:00:00,BMFBOVESPA:EGIE3,6.352394
+97719,2008-11-24 09:00:00,BMFBOVESPA:EGIE3,6.5355
+97720,2008-11-25 09:00:00,BMFBOVESPA:EGIE3,6.366479
+97721,2008-11-26 09:00:00,BMFBOVESPA:EGIE3,6.352394
+97722,2008-11-27 09:00:00,BMFBOVESPA:EGIE3,6.447468
+97723,2008-11-28 09:00:00,BMFBOVESPA:EGIE3,6.377043
+97724,2008-12-01 09:00:00,BMFBOVESPA:EGIE3,6.155202
+97725,2008-12-02 09:00:00,BMFBOVESPA:EGIE3,6.320703
+97726,2008-12-03 09:00:00,BMFBOVESPA:EGIE3,6.370001
+97727,2008-12-04 09:00:00,BMFBOVESPA:EGIE3,6.5355
+97728,2008-12-05 09:00:00,BMFBOVESPA:EGIE3,6.679873
+97729,2008-12-08 09:00:00,BMFBOVESPA:EGIE3,6.482682
+97730,2008-12-09 09:00:00,BMFBOVESPA:EGIE3,6.732693
+97731,2008-12-10 09:00:00,BMFBOVESPA:EGIE3,6.232671
+97732,2008-12-11 09:00:00,BMFBOVESPA:EGIE3,6.271404
+97733,2008-12-12 09:00:00,BMFBOVESPA:EGIE3,6.433384
+97734,2008-12-15 09:00:00,BMFBOVESPA:EGIE3,6.271404
+97735,2008-12-16 09:00:00,BMFBOVESPA:EGIE3,6.398171
+97736,2008-12-17 09:00:00,BMFBOVESPA:EGIE3,6.334788
+97737,2008-12-18 09:00:00,BMFBOVESPA:EGIE3,6.334788
+97738,2008-12-19 09:00:00,BMFBOVESPA:EGIE3,6.517894
+97739,2008-12-22 09:00:00,BMFBOVESPA:EGIE3,6.271404
+97740,2008-12-23 09:00:00,BMFBOVESPA:EGIE3,6.091819
+97741,2008-12-26 09:00:00,BMFBOVESPA:EGIE3,6.102383
+97742,2008-12-29 09:00:00,BMFBOVESPA:EGIE3,5.940404
+97743,2008-12-30 09:00:00,BMFBOVESPA:EGIE3,6.119989
+97744,2009-01-02 09:00:00,BMFBOVESPA:EGIE3,6.236191
+97745,2009-01-05 09:00:00,BMFBOVESPA:EGIE3,6.007308
+97746,2009-01-06 09:00:00,BMFBOVESPA:EGIE3,6.031957
+97747,2009-01-07 09:00:00,BMFBOVESPA:EGIE3,5.891106
+97748,2009-01-08 09:00:00,BMFBOVESPA:EGIE3,5.989702
+97749,2009-01-09 09:00:00,BMFBOVESPA:EGIE3,6.338309
+97750,2009-01-12 09:00:00,BMFBOVESPA:EGIE3,6.303096
+97751,2009-01-13 09:00:00,BMFBOVESPA:EGIE3,6.370001
+97752,2009-01-14 09:00:00,BMFBOVESPA:EGIE3,6.334788
+97753,2009-01-15 09:00:00,BMFBOVESPA:EGIE3,6.22915
+97754,2009-01-16 09:00:00,BMFBOVESPA:EGIE3,6.007308
+97755,2009-01-19 09:00:00,BMFBOVESPA:EGIE3,6.112947
+97756,2009-01-20 09:00:00,BMFBOVESPA:EGIE3,5.940404
+97757,2009-01-21 09:00:00,BMFBOVESPA:EGIE3,6.105904
+97758,2009-01-22 09:00:00,BMFBOVESPA:EGIE3,6.074213
+97759,2009-01-23 09:00:00,BMFBOVESPA:EGIE3,6.105904
+97760,2009-01-26 09:00:00,BMFBOVESPA:EGIE3,6.141118
+97761,2009-01-27 09:00:00,BMFBOVESPA:EGIE3,6.056607
+97762,2009-01-28 09:00:00,BMFBOVESPA:EGIE3,6.137596
+97763,2009-01-29 09:00:00,BMFBOVESPA:EGIE3,6.017872
+97764,2009-01-30 09:00:00,BMFBOVESPA:EGIE3,5.919276
+97765,2009-02-02 09:00:00,BMFBOVESPA:EGIE3,5.827723
+97766,2009-02-03 09:00:00,BMFBOVESPA:EGIE3,5.810117
+97767,2009-02-04 09:00:00,BMFBOVESPA:EGIE3,5.774904
+97768,2009-02-05 09:00:00,BMFBOVESPA:EGIE3,5.845329
+97769,2009-02-06 09:00:00,BMFBOVESPA:EGIE3,5.943925
+97770,2009-02-09 09:00:00,BMFBOVESPA:EGIE3,5.774904
+97771,2009-02-10 09:00:00,BMFBOVESPA:EGIE3,5.996745
+97772,2009-02-11 09:00:00,BMFBOVESPA:EGIE3,5.8735
+97773,2009-02-12 09:00:00,BMFBOVESPA:EGIE3,5.8735
+97774,2009-02-13 09:00:00,BMFBOVESPA:EGIE3,5.799552
+97775,2009-02-16 10:00:00,BMFBOVESPA:EGIE3,5.810117
+97776,2009-02-17 10:00:00,BMFBOVESPA:EGIE3,5.968575
+97777,2009-02-18 10:00:00,BMFBOVESPA:EGIE3,5.824202
+97778,2009-02-19 10:00:00,BMFBOVESPA:EGIE3,5.803074
+97779,2009-02-20 10:00:00,BMFBOVESPA:EGIE3,5.8735
+97780,2009-02-25 10:00:00,BMFBOVESPA:EGIE3,5.824202
+97781,2009-02-26 10:00:00,BMFBOVESPA:EGIE3,5.806595
+97782,2009-02-27 10:00:00,BMFBOVESPA:EGIE3,5.869978
+97783,2009-03-02 10:00:00,BMFBOVESPA:EGIE3,5.774904
+97784,2009-03-03 10:00:00,BMFBOVESPA:EGIE3,5.796031
+97785,2009-03-04 10:00:00,BMFBOVESPA:EGIE3,5.757297
+97786,2009-03-05 10:00:00,BMFBOVESPA:EGIE3,5.707999
+97787,2009-03-06 10:00:00,BMFBOVESPA:EGIE3,5.778425
+97788,2009-03-09 10:00:00,BMFBOVESPA:EGIE3,5.693914
+97789,2009-03-10 10:00:00,BMFBOVESPA:EGIE3,5.792511
+97790,2009-03-11 10:00:00,BMFBOVESPA:EGIE3,5.788989
+97791,2009-03-12 10:00:00,BMFBOVESPA:EGIE3,5.753776
+97792,2009-03-13 10:00:00,BMFBOVESPA:EGIE3,5.859414
+97793,2009-03-16 10:00:00,BMFBOVESPA:EGIE3,5.693914
+97794,2009-03-17 10:00:00,BMFBOVESPA:EGIE3,5.753776
+97795,2009-03-18 10:00:00,BMFBOVESPA:EGIE3,5.852372
+97796,2009-03-19 10:00:00,BMFBOVESPA:EGIE3,5.774904
+97797,2009-03-20 10:00:00,BMFBOVESPA:EGIE3,5.792511
+97798,2009-03-23 10:00:00,BMFBOVESPA:EGIE3,5.774904
+97799,2009-03-24 10:00:00,BMFBOVESPA:EGIE3,5.641095
+97800,2009-03-25 10:00:00,BMFBOVESPA:EGIE3,5.799552
+97801,2009-03-26 10:00:00,BMFBOVESPA:EGIE3,5.739691
+97802,2009-03-27 10:00:00,BMFBOVESPA:EGIE3,5.774904
+97803,2009-03-30 10:00:00,BMFBOVESPA:EGIE3,5.616446
+97804,2009-03-31 10:00:00,BMFBOVESPA:EGIE3,5.676308
+97805,2009-04-01 10:00:00,BMFBOVESPA:EGIE3,5.817159
+97806,2009-04-02 10:00:00,BMFBOVESPA:EGIE3,5.743212
+97807,2009-04-03 10:00:00,BMFBOVESPA:EGIE3,6.070692
+97808,2009-04-06 10:00:00,BMFBOVESPA:EGIE3,6.169287
+97809,2009-04-07 10:00:00,BMFBOVESPA:EGIE3,5.95801
+97810,2009-04-08 10:00:00,BMFBOVESPA:EGIE3,5.940404
+97811,2009-04-09 10:00:00,BMFBOVESPA:EGIE3,5.940404
+97812,2009-04-13 10:00:00,BMFBOVESPA:EGIE3,5.806595
+97813,2009-04-14 10:00:00,BMFBOVESPA:EGIE3,5.877021
+97814,2009-04-15 10:00:00,BMFBOVESPA:EGIE3,5.806595
+97815,2009-04-16 10:00:00,BMFBOVESPA:EGIE3,5.908713
+97816,2009-04-17 10:00:00,BMFBOVESPA:EGIE3,5.848851
+97817,2009-04-20 10:00:00,BMFBOVESPA:EGIE3,5.753776
+97818,2009-04-22 10:00:00,BMFBOVESPA:EGIE3,5.676308
+97819,2009-04-23 10:00:00,BMFBOVESPA:EGIE3,5.869978
+97820,2009-04-24 10:00:00,BMFBOVESPA:EGIE3,5.855893
+97821,2009-04-27 10:00:00,BMFBOVESPA:EGIE3,5.806595
+97822,2009-04-28 10:00:00,BMFBOVESPA:EGIE3,5.915755
+97823,2009-04-29 10:00:00,BMFBOVESPA:EGIE3,5.919276
+97824,2009-04-30 10:00:00,BMFBOVESPA:EGIE3,5.968575
+97825,2009-05-04 10:00:00,BMFBOVESPA:EGIE3,5.972095
+97826,2009-05-05 10:00:00,BMFBOVESPA:EGIE3,5.972095
+97827,2009-05-06 10:00:00,BMFBOVESPA:EGIE3,6.060127
+97828,2009-05-07 10:00:00,BMFBOVESPA:EGIE3,6.081255
+97829,2009-05-08 10:00:00,BMFBOVESPA:EGIE3,6.063649
+97830,2009-05-11 10:00:00,BMFBOVESPA:EGIE3,6.000266
+97831,2009-05-12 10:00:00,BMFBOVESPA:EGIE3,6.007308
+97832,2009-05-13 10:00:00,BMFBOVESPA:EGIE3,5.972095
+97833,2009-05-14 10:00:00,BMFBOVESPA:EGIE3,6.060127
+97834,2009-05-15 10:00:00,BMFBOVESPA:EGIE3,6.105904
+97835,2009-05-18 10:00:00,BMFBOVESPA:EGIE3,6.303096
+97836,2009-05-19 10:00:00,BMFBOVESPA:EGIE3,6.179851
+97837,2009-05-20 10:00:00,BMFBOVESPA:EGIE3,6.112947
+97838,2009-05-21 10:00:00,BMFBOVESPA:EGIE3,6.112947
+97839,2009-05-22 10:00:00,BMFBOVESPA:EGIE3,6.024915
+97840,2009-05-25 10:00:00,BMFBOVESPA:EGIE3,6.137596
+97841,2009-05-26 10:00:00,BMFBOVESPA:EGIE3,6.172809
+97842,2009-05-27 10:00:00,BMFBOVESPA:EGIE3,6.088298
+97843,2009-05-28 10:00:00,BMFBOVESPA:EGIE3,6.105904
+97844,2009-05-29 10:00:00,BMFBOVESPA:EGIE3,6.056607
+97845,2009-06-01 10:00:00,BMFBOVESPA:EGIE3,6.109426
+97846,2009-06-02 10:00:00,BMFBOVESPA:EGIE3,5.905191
+97847,2009-06-03 10:00:00,BMFBOVESPA:EGIE3,5.891106
+97848,2009-06-04 10:00:00,BMFBOVESPA:EGIE3,5.972095
+97849,2009-06-05 10:00:00,BMFBOVESPA:EGIE3,5.972095
+97850,2009-06-08 10:00:00,BMFBOVESPA:EGIE3,5.968575
+97851,2009-06-09 10:00:00,BMFBOVESPA:EGIE3,6.000266
+97852,2009-06-10 10:00:00,BMFBOVESPA:EGIE3,5.965053
+97853,2009-06-12 10:00:00,BMFBOVESPA:EGIE3,6.225628
+97854,2009-06-15 10:00:00,BMFBOVESPA:EGIE3,6.091819
+97855,2009-06-16 10:00:00,BMFBOVESPA:EGIE3,6.116469
+97856,2009-06-17 10:00:00,BMFBOVESPA:EGIE3,5.940404
+97857,2009-06-18 10:00:00,BMFBOVESPA:EGIE3,5.940404
+97858,2009-06-19 10:00:00,BMFBOVESPA:EGIE3,5.989702
+97859,2009-06-22 10:00:00,BMFBOVESPA:EGIE3,6.003787
+97860,2009-06-23 10:00:00,BMFBOVESPA:EGIE3,5.972095
+97861,2009-06-24 10:00:00,BMFBOVESPA:EGIE3,5.986181
+97862,2009-06-25 10:00:00,BMFBOVESPA:EGIE3,6.169287
+97863,2009-06-26 10:00:00,BMFBOVESPA:EGIE3,6.169287
+97864,2009-06-29 10:00:00,BMFBOVESPA:EGIE3,6.169287
+97865,2009-06-30 10:00:00,BMFBOVESPA:EGIE3,6.253798
+97866,2009-07-01 10:00:00,BMFBOVESPA:EGIE3,6.28549
+97867,2009-07-02 10:00:00,BMFBOVESPA:EGIE3,6.334788
+97868,2009-07-03 10:00:00,BMFBOVESPA:EGIE3,6.334788
+97869,2009-07-06 10:00:00,BMFBOVESPA:EGIE3,6.352394
+97870,2009-07-07 10:00:00,BMFBOVESPA:EGIE3,6.384085
+97871,2009-07-08 10:00:00,BMFBOVESPA:EGIE3,6.391128
+97872,2009-07-10 10:00:00,BMFBOVESPA:EGIE3,6.331266
+97873,2009-07-13 10:00:00,BMFBOVESPA:EGIE3,6.334788
+97874,2009-07-14 10:00:00,BMFBOVESPA:EGIE3,6.271404
+97875,2009-07-15 10:00:00,BMFBOVESPA:EGIE3,6.303096
+97876,2009-07-16 10:00:00,BMFBOVESPA:EGIE3,6.299575
+97877,2009-07-17 10:00:00,BMFBOVESPA:EGIE3,6.299575
+97878,2009-07-20 10:00:00,BMFBOVESPA:EGIE3,6.370001
+97879,2009-07-21 10:00:00,BMFBOVESPA:EGIE3,6.398171
+97880,2009-07-22 10:00:00,BMFBOVESPA:EGIE3,6.384085
+97881,2009-07-23 10:00:00,BMFBOVESPA:EGIE3,6.500288
+97882,2009-07-24 10:00:00,BMFBOVESPA:EGIE3,6.475639
+97883,2009-07-27 10:00:00,BMFBOVESPA:EGIE3,6.380565
+97884,2009-07-28 10:00:00,BMFBOVESPA:EGIE3,6.28549
+97885,2009-07-29 10:00:00,BMFBOVESPA:EGIE3,6.327745
+97886,2009-07-30 10:00:00,BMFBOVESPA:EGIE3,6.398171
+97887,2009-07-31 10:00:00,BMFBOVESPA:EGIE3,6.352394
+97888,2009-08-03 10:00:00,BMFBOVESPA:EGIE3,6.391128
+97889,2009-08-04 10:00:00,BMFBOVESPA:EGIE3,6.31366
+97890,2009-08-05 10:00:00,BMFBOVESPA:EGIE3,6.299575
+97891,2009-08-06 10:00:00,BMFBOVESPA:EGIE3,6.39465
+97892,2009-08-07 10:00:00,BMFBOVESPA:EGIE3,6.331266
+97893,2009-08-10 10:00:00,BMFBOVESPA:EGIE3,6.436905
+97894,2009-08-11 10:00:00,BMFBOVESPA:EGIE3,6.419298
+97895,2009-08-12 10:00:00,BMFBOVESPA:EGIE3,6.493246
+97896,2009-08-13 10:00:00,BMFBOVESPA:EGIE3,6.598884
+97897,2009-08-14 10:00:00,BMFBOVESPA:EGIE3,6.701503
+97898,2009-08-17 10:00:00,BMFBOVESPA:EGIE3,6.523908
+97899,2009-08-18 10:00:00,BMFBOVESPA:EGIE3,6.556527
+97900,2009-08-19 10:00:00,BMFBOVESPA:EGIE3,6.50941
+97901,2009-08-20 10:00:00,BMFBOVESPA:EGIE3,6.581898
+97902,2009-08-21 10:00:00,BMFBOVESPA:EGIE3,6.676132
+97903,2009-08-24 10:00:00,BMFBOVESPA:EGIE3,6.694254
+97904,2009-08-25 10:00:00,BMFBOVESPA:EGIE3,6.687006
+97905,2009-08-26 10:00:00,BMFBOVESPA:EGIE3,6.766742
+97906,2009-08-27 10:00:00,BMFBOVESPA:EGIE3,6.752244
+97907,2009-08-28 10:00:00,BMFBOVESPA:EGIE3,6.784864
+97908,2009-08-31 10:00:00,BMFBOVESPA:EGIE3,6.966083
+97909,2009-09-01 10:00:00,BMFBOVESPA:EGIE3,6.882723
+97910,2009-09-02 10:00:00,BMFBOVESPA:EGIE3,6.716001
+97911,2009-09-03 10:00:00,BMFBOVESPA:EGIE3,6.83923
+97912,2009-09-04 10:00:00,BMFBOVESPA:EGIE3,6.828357
+97913,2009-09-08 10:00:00,BMFBOVESPA:EGIE3,6.92984
+97914,2009-09-09 10:00:00,BMFBOVESPA:EGIE3,7.071191
+97915,2009-09-10 10:00:00,BMFBOVESPA:EGIE3,7.121933
+97916,2009-09-11 10:00:00,BMFBOVESPA:EGIE3,7.071191
+97917,2009-09-14 10:00:00,BMFBOVESPA:EGIE3,7.132806
+97918,2009-09-15 10:00:00,BMFBOVESPA:EGIE3,7.129181
+97919,2009-09-16 10:00:00,BMFBOVESPA:EGIE3,7.357518
+97920,2009-09-17 10:00:00,BMFBOVESPA:EGIE3,7.335772
+97921,2009-09-18 10:00:00,BMFBOVESPA:EGIE3,7.415508
+97922,2009-09-21 10:00:00,BMFBOVESPA:EGIE3,7.567733
+97923,2009-09-22 10:00:00,BMFBOVESPA:EGIE3,7.506118
+97924,2009-09-23 10:00:00,BMFBOVESPA:EGIE3,7.263284
+97925,2009-09-24 10:00:00,BMFBOVESPA:EGIE3,7.205293
+97926,2009-09-25 10:00:00,BMFBOVESPA:EGIE3,7.219791
+97927,2009-09-28 10:00:00,BMFBOVESPA:EGIE3,7.22704
+97928,2009-09-29 10:00:00,BMFBOVESPA:EGIE3,7.335772
+97929,2009-09-30 10:00:00,BMFBOVESPA:EGIE3,7.288655
+97930,2009-10-01 10:00:00,BMFBOVESPA:EGIE3,7.372016
+97931,2009-10-02 10:00:00,BMFBOVESPA:EGIE3,7.419132
+97932,2009-10-05 10:00:00,BMFBOVESPA:EGIE3,7.303152
+97933,2009-10-06 10:00:00,BMFBOVESPA:EGIE3,7.491621
+97934,2009-10-07 10:00:00,BMFBOVESPA:EGIE3,7.451752
+97935,2009-10-08 10:00:00,BMFBOVESPA:EGIE3,7.487996
+97936,2009-10-09 10:00:00,BMFBOVESPA:EGIE3,7.516991
+97937,2009-10-13 10:00:00,BMFBOVESPA:EGIE3,7.473499
+97938,2009-10-14 10:00:00,BMFBOVESPA:EGIE3,7.622099
+97939,2009-10-15 10:00:00,BMFBOVESPA:EGIE3,7.61485
+97940,2009-10-16 10:00:00,BMFBOVESPA:EGIE3,7.777947
+97941,2009-10-19 09:00:00,BMFBOVESPA:EGIE3,8.017158
+97942,2009-10-20 09:00:00,BMFBOVESPA:EGIE3,7.578606
+97943,2009-10-21 09:00:00,BMFBOVESPA:EGIE3,7.748952
+97944,2009-10-22 09:00:00,BMFBOVESPA:EGIE3,7.55686
+97945,2009-10-23 09:00:00,BMFBOVESPA:EGIE3,7.469875
+97946,2009-10-26 09:00:00,BMFBOVESPA:EGIE3,7.469875
+97947,2009-10-27 09:00:00,BMFBOVESPA:EGIE3,7.473499
+97948,2009-10-28 09:00:00,BMFBOVESPA:EGIE3,7.35027
+97949,2009-10-29 09:00:00,BMFBOVESPA:EGIE3,7.629347
+97950,2009-10-30 09:00:00,BMFBOVESPA:EGIE3,7.295903
+97951,2009-11-03 09:00:00,BMFBOVESPA:EGIE3,7.52424
+97952,2009-11-04 09:00:00,BMFBOVESPA:EGIE3,7.680089
+97953,2009-11-05 09:00:00,BMFBOVESPA:EGIE3,7.658342
+97954,2009-11-06 09:00:00,BMFBOVESPA:EGIE3,7.698211
+97955,2009-11-09 09:00:00,BMFBOVESPA:EGIE3,7.64747
+97956,2009-11-10 09:00:00,BMFBOVESPA:EGIE3,7.680089
+97957,2009-11-11 09:00:00,BMFBOVESPA:EGIE3,7.85406
+97958,2009-11-12 09:00:00,BMFBOVESPA:EGIE3,7.676465
+97959,2009-11-13 09:00:00,BMFBOVESPA:EGIE3,7.629347
+97960,2009-11-16 09:00:00,BMFBOVESPA:EGIE3,7.680089
+97961,2009-11-17 09:00:00,BMFBOVESPA:EGIE3,7.611226
+97962,2009-11-18 09:00:00,BMFBOVESPA:EGIE3,7.7352
+97963,2009-11-19 09:00:00,BMFBOVESPA:EGIE3,7.900639
+97964,2009-11-23 09:00:00,BMFBOVESPA:EGIE3,7.669024
+97965,2009-11-24 09:00:00,BMFBOVESPA:EGIE3,7.595495
+97966,2009-11-25 09:00:00,BMFBOVESPA:EGIE3,7.628583
+97967,2009-11-26 09:00:00,BMFBOVESPA:EGIE3,7.470497
+97968,2009-11-27 09:00:00,BMFBOVESPA:EGIE3,7.562407
+97969,2009-11-30 09:00:00,BMFBOVESPA:EGIE3,7.540349
+97970,2009-12-01 09:00:00,BMFBOVESPA:EGIE3,7.720494
+97971,2009-12-02 09:00:00,BMFBOVESPA:EGIE3,7.819757
+97972,2009-12-03 09:00:00,BMFBOVESPA:EGIE3,7.834463
+97973,2009-12-04 09:00:00,BMFBOVESPA:EGIE3,7.790346
+97974,2009-12-07 09:00:00,BMFBOVESPA:EGIE3,7.863874
+97975,2009-12-08 09:00:00,BMFBOVESPA:EGIE3,7.900639
+97976,2009-12-09 09:00:00,BMFBOVESPA:EGIE3,7.82711
+97977,2009-12-10 09:00:00,BMFBOVESPA:EGIE3,7.900639
+97978,2009-12-11 09:00:00,BMFBOVESPA:EGIE3,7.900639
+97979,2009-12-14 09:00:00,BMFBOVESPA:EGIE3,7.959461
+97980,2009-12-15 09:00:00,BMFBOVESPA:EGIE3,8.003579
+97981,2009-12-16 09:00:00,BMFBOVESPA:EGIE3,7.771963
+97982,2009-12-17 09:00:00,BMFBOVESPA:EGIE3,7.966814
+97983,2009-12-18 09:00:00,BMFBOVESPA:EGIE3,7.900639
+97984,2009-12-21 09:00:00,BMFBOVESPA:EGIE3,7.900639
+97985,2009-12-22 09:00:00,BMFBOVESPA:EGIE3,7.551379
+97986,2009-12-23 09:00:00,BMFBOVESPA:EGIE3,7.503585
+97987,2009-12-28 09:00:00,BMFBOVESPA:EGIE3,7.646965
+97988,2009-12-29 09:00:00,BMFBOVESPA:EGIE3,7.683729
+97989,2009-12-30 09:00:00,BMFBOVESPA:EGIE3,7.731523
+97990,2010-01-04 09:00:00,BMFBOVESPA:EGIE3,7.749905
+97991,2010-01-05 09:00:00,BMFBOVESPA:EGIE3,7.808728
+97992,2010-01-06 09:00:00,BMFBOVESPA:EGIE3,7.731523
+97993,2010-01-07 09:00:00,BMFBOVESPA:EGIE3,7.779317
+97994,2010-01-08 09:00:00,BMFBOVESPA:EGIE3,7.716817
+97995,2010-01-11 09:00:00,BMFBOVESPA:EGIE3,7.584466
+97996,2010-01-12 09:00:00,BMFBOVESPA:EGIE3,7.577114
+97997,2010-01-13 09:00:00,BMFBOVESPA:EGIE3,7.503585
+97998,2010-01-14 09:00:00,BMFBOVESPA:EGIE3,7.46682
+97999,2010-01-15 09:00:00,BMFBOVESPA:EGIE3,7.341822
+98000,2010-01-18 09:00:00,BMFBOVESPA:EGIE3,7.360204
+98001,2010-01-19 09:00:00,BMFBOVESPA:EGIE3,7.411674
+98002,2010-01-20 09:00:00,BMFBOVESPA:EGIE3,7.404321
+98003,2010-01-21 09:00:00,BMFBOVESPA:EGIE3,7.404321
+98004,2010-01-22 09:00:00,BMFBOVESPA:EGIE3,7.459468
+98005,2010-01-26 09:00:00,BMFBOVESPA:EGIE3,7.396969
+98006,2010-01-27 09:00:00,BMFBOVESPA:EGIE3,7.341822
+98007,2010-01-28 09:00:00,BMFBOVESPA:EGIE3,7.32344
+98008,2010-01-29 09:00:00,BMFBOVESPA:EGIE3,7.264617
+98009,2010-02-01 09:00:00,BMFBOVESPA:EGIE3,7.27197
+98010,2010-02-02 09:00:00,BMFBOVESPA:EGIE3,7.143295
+98011,2010-02-03 09:00:00,BMFBOVESPA:EGIE3,7.158
+98012,2010-02-04 09:00:00,BMFBOVESPA:EGIE3,7.018296
+98013,2010-02-05 09:00:00,BMFBOVESPA:EGIE3,7.091825
+98014,2010-02-08 09:00:00,BMFBOVESPA:EGIE3,7.110207
+98015,2010-02-09 09:00:00,BMFBOVESPA:EGIE3,7.069766
+98016,2010-02-10 09:00:00,BMFBOVESPA:EGIE3,7.036678
+98017,2010-02-11 09:00:00,BMFBOVESPA:EGIE3,7.282999
+98018,2010-02-12 09:00:00,BMFBOVESPA:EGIE3,7.32344
+98019,2010-02-17 09:00:00,BMFBOVESPA:EGIE3,7.444762
+98020,2010-02-18 09:00:00,BMFBOVESPA:EGIE3,7.536672
+98021,2010-02-19 09:00:00,BMFBOVESPA:EGIE3,7.492555
+98022,2010-02-22 10:00:00,BMFBOVESPA:EGIE3,7.448438
+98023,2010-02-23 10:00:00,BMFBOVESPA:EGIE3,7.42638
+98024,2010-02-24 10:00:00,BMFBOVESPA:EGIE3,7.41535
+98025,2010-02-25 10:00:00,BMFBOVESPA:EGIE3,7.448438
+98026,2010-02-26 10:00:00,BMFBOVESPA:EGIE3,7.437409
+98027,2010-03-01 10:00:00,BMFBOVESPA:EGIE3,7.341822
+98028,2010-03-02 10:00:00,BMFBOVESPA:EGIE3,7.286676
+98029,2010-03-03 10:00:00,BMFBOVESPA:EGIE3,7.360204
+98030,2010-03-04 10:00:00,BMFBOVESPA:EGIE3,7.393292
+98031,2010-03-05 10:00:00,BMFBOVESPA:EGIE3,7.374909
+98032,2010-03-08 10:00:00,BMFBOVESPA:EGIE3,7.260941
+98033,2010-03-09 10:00:00,BMFBOVESPA:EGIE3,7.349175
+98034,2010-03-10 10:00:00,BMFBOVESPA:EGIE3,7.41535
+98035,2010-03-11 10:00:00,BMFBOVESPA:EGIE3,7.444762
+98036,2010-03-12 10:00:00,BMFBOVESPA:EGIE3,7.367557
+98037,2010-03-15 10:00:00,BMFBOVESPA:EGIE3,7.349175
+98038,2010-03-16 10:00:00,BMFBOVESPA:EGIE3,7.345498
+98039,2010-03-17 10:00:00,BMFBOVESPA:EGIE3,7.382263
+98040,2010-03-18 10:00:00,BMFBOVESPA:EGIE3,7.374909
+98041,2010-03-19 10:00:00,BMFBOVESPA:EGIE3,7.32344
+98042,2010-03-22 10:00:00,BMFBOVESPA:EGIE3,7.305058
+98043,2010-03-23 10:00:00,BMFBOVESPA:EGIE3,7.253588
+98044,2010-03-24 10:00:00,BMFBOVESPA:EGIE3,7.18006
+98045,2010-03-25 10:00:00,BMFBOVESPA:EGIE3,7.27197
+98046,2010-03-26 10:00:00,BMFBOVESPA:EGIE3,7.264617
+98047,2010-03-29 10:00:00,BMFBOVESPA:EGIE3,7.220499
+98048,2010-03-30 10:00:00,BMFBOVESPA:EGIE3,7.235206
+98049,2010-03-31 10:00:00,BMFBOVESPA:EGIE3,7.176383
+98050,2010-04-01 10:00:00,BMFBOVESPA:EGIE3,7.205794
+98051,2010-04-05 10:00:00,BMFBOVESPA:EGIE3,7.198441
+98052,2010-04-06 10:00:00,BMFBOVESPA:EGIE3,7.290352
+98053,2010-04-07 10:00:00,BMFBOVESPA:EGIE3,7.341822
+98054,2010-04-08 10:00:00,BMFBOVESPA:EGIE3,7.411674
+98055,2010-04-09 10:00:00,BMFBOVESPA:EGIE3,7.360204
+98056,2010-04-12 10:00:00,BMFBOVESPA:EGIE3,7.32344
+98057,2010-04-13 10:00:00,BMFBOVESPA:EGIE3,7.444762
+98058,2010-04-14 10:00:00,BMFBOVESPA:EGIE3,7.485203
+98059,2010-04-15 10:00:00,BMFBOVESPA:EGIE3,7.496231
+98060,2010-04-16 10:00:00,BMFBOVESPA:EGIE3,7.422704
+98061,2010-04-19 10:00:00,BMFBOVESPA:EGIE3,7.555054
+98062,2010-04-20 10:00:00,BMFBOVESPA:EGIE3,7.628583
+98063,2010-04-22 10:00:00,BMFBOVESPA:EGIE3,7.974167
+98064,2010-04-23 10:00:00,BMFBOVESPA:EGIE3,8.040343
+98065,2010-04-26 10:00:00,BMFBOVESPA:EGIE3,7.900639
+98066,2010-04-27 10:00:00,BMFBOVESPA:EGIE3,7.845492
+98067,2010-04-28 10:00:00,BMFBOVESPA:EGIE3,7.900639
+98068,2010-04-29 10:00:00,BMFBOVESPA:EGIE3,8.007255
+98069,2010-04-30 10:00:00,BMFBOVESPA:EGIE3,7.952108
+98070,2010-05-03 10:00:00,BMFBOVESPA:EGIE3,7.82711
+98071,2010-05-04 10:00:00,BMFBOVESPA:EGIE3,7.863874
+98072,2010-05-05 10:00:00,BMFBOVESPA:EGIE3,7.926373
+98073,2010-05-06 10:00:00,BMFBOVESPA:EGIE3,7.738875
+98074,2010-05-07 10:00:00,BMFBOVESPA:EGIE3,7.722417
+98075,2010-05-10 10:00:00,BMFBOVESPA:EGIE3,7.777895
+98076,2010-05-11 10:00:00,BMFBOVESPA:EGIE3,7.807483
+98077,2010-05-12 10:00:00,BMFBOVESPA:EGIE3,7.885151
+98078,2010-05-13 10:00:00,BMFBOVESPA:EGIE3,7.877753
+98079,2010-05-14 10:00:00,BMFBOVESPA:EGIE3,7.78899
+98080,2010-05-17 10:00:00,BMFBOVESPA:EGIE3,7.796387
+98081,2010-05-18 10:00:00,BMFBOVESPA:EGIE3,7.752005
+98082,2010-05-19 10:00:00,BMFBOVESPA:EGIE3,7.737212
+98083,2010-05-20 10:00:00,BMFBOVESPA:EGIE3,7.345174
+98084,2010-05-21 10:00:00,BMFBOVESPA:EGIE3,7.363666
+98085,2010-05-24 10:00:00,BMFBOVESPA:EGIE3,7.441334
+98086,2010-05-25 10:00:00,BMFBOVESPA:EGIE3,7.37846
+98087,2010-05-26 10:00:00,BMFBOVESPA:EGIE3,7.459826
+98088,2010-05-27 10:00:00,BMFBOVESPA:EGIE3,7.470922
+98089,2010-05-28 10:00:00,BMFBOVESPA:EGIE3,7.393253
+98090,2010-05-31 10:00:00,BMFBOVESPA:EGIE3,7.500509
+98091,2010-06-01 10:00:00,BMFBOVESPA:EGIE3,7.245314
+98092,2010-06-02 10:00:00,BMFBOVESPA:EGIE3,7.212028
+98093,2010-06-04 10:00:00,BMFBOVESPA:EGIE3,7.267505
+98094,2010-06-07 10:00:00,BMFBOVESPA:EGIE3,7.415444
+98095,2010-06-08 10:00:00,BMFBOVESPA:EGIE3,7.504208
+98096,2010-06-09 10:00:00,BMFBOVESPA:EGIE3,7.559685
+98097,2010-06-10 10:00:00,BMFBOVESPA:EGIE3,7.615162
+98098,2010-06-11 10:00:00,BMFBOVESPA:EGIE3,7.559685
+98099,2010-06-14 10:00:00,BMFBOVESPA:EGIE3,7.574479
+98100,2010-06-15 10:00:00,BMFBOVESPA:EGIE3,7.700227
+98101,2010-06-16 10:00:00,BMFBOVESPA:EGIE3,7.615162
+98102,2010-06-17 10:00:00,BMFBOVESPA:EGIE3,7.5227
+98103,2010-06-18 10:00:00,BMFBOVESPA:EGIE3,7.633654
+98104,2010-06-21 10:00:00,BMFBOVESPA:EGIE3,7.589273
+98105,2010-06-22 10:00:00,BMFBOVESPA:EGIE3,7.500509
+98106,2010-06-23 10:00:00,BMFBOVESPA:EGIE3,7.504208
+98107,2010-06-24 10:00:00,BMFBOVESPA:EGIE3,7.485715
+98108,2010-06-25 10:00:00,BMFBOVESPA:EGIE3,7.615162
+98109,2010-06-28 10:00:00,BMFBOVESPA:EGIE3,7.578177
+98110,2010-06-29 10:00:00,BMFBOVESPA:EGIE3,7.703925
+98111,2010-06-30 10:00:00,BMFBOVESPA:EGIE3,7.700227
+98112,2010-07-01 10:00:00,BMFBOVESPA:EGIE3,7.729815
+98113,2010-07-02 10:00:00,BMFBOVESPA:EGIE3,7.885151
+98114,2010-07-05 10:00:00,BMFBOVESPA:EGIE3,7.936929
+98115,2010-07-06 10:00:00,BMFBOVESPA:EGIE3,7.962819
+98116,2010-07-07 10:00:00,BMFBOVESPA:EGIE3,7.996105
+98117,2010-07-08 10:00:00,BMFBOVESPA:EGIE3,7.999803
+98118,2010-07-12 10:00:00,BMFBOVESPA:EGIE3,7.955422
+98119,2010-07-13 10:00:00,BMFBOVESPA:EGIE3,8.033089
+98120,2010-07-14 10:00:00,BMFBOVESPA:EGIE3,7.922135
+98121,2010-07-15 10:00:00,BMFBOVESPA:EGIE3,7.907341
+98122,2010-07-16 10:00:00,BMFBOVESPA:EGIE3,8.047884
+98123,2010-07-19 10:00:00,BMFBOVESPA:EGIE3,8.103361
+98124,2010-07-20 10:00:00,BMFBOVESPA:EGIE3,8.066376
+98125,2010-07-21 10:00:00,BMFBOVESPA:EGIE3,8.140345
+98126,2010-07-22 10:00:00,BMFBOVESPA:EGIE3,8.414033
+98127,2010-07-23 10:00:00,BMFBOVESPA:EGIE3,8.258697
+98128,2010-07-26 10:00:00,BMFBOVESPA:EGIE3,8.254998
+98129,2010-07-27 10:00:00,BMFBOVESPA:EGIE3,8.284586
+98130,2010-07-28 10:00:00,BMFBOVESPA:EGIE3,8.266094
+98131,2010-07-29 10:00:00,BMFBOVESPA:EGIE3,8.251299
+98132,2010-07-30 10:00:00,BMFBOVESPA:EGIE3,8.303079
+98133,2010-08-02 10:00:00,BMFBOVESPA:EGIE3,8.499098
+98134,2010-08-03 10:00:00,BMFBOVESPA:EGIE3,8.558273
+98135,2010-08-04 10:00:00,BMFBOVESPA:EGIE3,8.432525
+98136,2010-08-05 10:00:00,BMFBOVESPA:EGIE3,8.465811
+98137,2010-08-06 10:00:00,BMFBOVESPA:EGIE3,8.46951
+98138,2010-08-09 10:00:00,BMFBOVESPA:EGIE3,8.321571
+98139,2010-08-10 10:00:00,BMFBOVESPA:EGIE3,8.410334
+98140,2010-08-11 10:00:00,BMFBOVESPA:EGIE3,8.410334
+98141,2010-08-12 10:00:00,BMFBOVESPA:EGIE3,8.358556
+98142,2010-08-13 10:00:00,BMFBOVESPA:EGIE3,8.251299
+98143,2010-08-16 10:00:00,BMFBOVESPA:EGIE3,8.243903
+98144,2010-08-17 10:00:00,BMFBOVESPA:EGIE3,8.243903
+98145,2010-08-18 10:00:00,BMFBOVESPA:EGIE3,8.613751
+98146,2010-08-19 10:00:00,BMFBOVESPA:EGIE3,8.721006
+98147,2010-08-20 10:00:00,BMFBOVESPA:EGIE3,8.880041
+98148,2010-08-23 10:00:00,BMFBOVESPA:EGIE3,8.587861
+98149,2010-08-24 10:00:00,BMFBOVESPA:EGIE3,8.721006
+98150,2010-08-25 10:00:00,BMFBOVESPA:EGIE3,8.757991
+98151,2010-08-26 10:00:00,BMFBOVESPA:EGIE3,8.521289
+98152,2010-08-27 10:00:00,BMFBOVESPA:EGIE3,8.684021
+98153,2010-08-30 10:00:00,BMFBOVESPA:EGIE3,8.613751
+98154,2010-08-31 10:00:00,BMFBOVESPA:EGIE3,8.44362
+98155,2010-09-01 10:00:00,BMFBOVESPA:EGIE3,8.340063
+98156,2010-09-02 10:00:00,BMFBOVESPA:EGIE3,8.399238
+98157,2010-09-03 10:00:00,BMFBOVESPA:EGIE3,8.499098
+98158,2010-09-06 10:00:00,BMFBOVESPA:EGIE3,8.598956
+98159,2010-09-08 10:00:00,BMFBOVESPA:EGIE3,8.684021
+98160,2010-09-09 10:00:00,BMFBOVESPA:EGIE3,8.451017
+98161,2010-09-10 10:00:00,BMFBOVESPA:EGIE3,8.484304
+98162,2010-09-13 10:00:00,BMFBOVESPA:EGIE3,8.602655
+98163,2010-09-14 10:00:00,BMFBOVESPA:EGIE3,8.883739
+98164,2010-09-15 10:00:00,BMFBOVESPA:EGIE3,8.902231
+98165,2010-09-16 10:00:00,BMFBOVESPA:EGIE3,8.787579
+98166,2010-09-17 10:00:00,BMFBOVESPA:EGIE3,8.772784
+98167,2010-09-20 10:00:00,BMFBOVESPA:EGIE3,8.695117
+98168,2010-09-21 10:00:00,BMFBOVESPA:EGIE3,8.83196
+98169,2010-09-22 10:00:00,BMFBOVESPA:EGIE3,8.883739
+98170,2010-09-23 10:00:00,BMFBOVESPA:EGIE3,9.05017
+98171,2010-09-24 10:00:00,BMFBOVESPA:EGIE3,9.083456
+98172,2010-09-27 10:00:00,BMFBOVESPA:EGIE3,9.005789
+98173,2010-09-28 10:00:00,BMFBOVESPA:EGIE3,9.168522
+98174,2010-09-29 10:00:00,BMFBOVESPA:EGIE3,9.212903
+98175,2010-09-30 10:00:00,BMFBOVESPA:EGIE3,9.201808
+98176,2010-10-01 10:00:00,BMFBOVESPA:EGIE3,9.412001
+98177,2010-10-04 10:00:00,BMFBOVESPA:EGIE3,9.664243
+98178,2010-10-05 10:00:00,BMFBOVESPA:EGIE3,9.487297
+98179,2010-10-06 10:00:00,BMFBOVESPA:EGIE3,9.675537
+98180,2010-10-07 10:00:00,BMFBOVESPA:EGIE3,9.562593
+98181,2010-10-08 10:00:00,BMFBOVESPA:EGIE3,9.445884
+98182,2010-10-11 10:00:00,BMFBOVESPA:EGIE3,9.735774
+98183,2010-10-13 10:00:00,BMFBOVESPA:EGIE3,9.735774
+98184,2010-10-14 10:00:00,BMFBOVESPA:EGIE3,9.732009
+98185,2010-10-15 10:00:00,BMFBOVESPA:EGIE3,9.939073
+98186,2010-10-18 09:00:00,BMFBOVESPA:EGIE3,9.634124
+98187,2010-10-19 09:00:00,BMFBOVESPA:EGIE3,9.675537
+98188,2010-10-20 09:00:00,BMFBOVESPA:EGIE3,9.829894
+98189,2010-10-21 09:00:00,BMFBOVESPA:EGIE3,10.085901
+98190,2010-10-22 09:00:00,BMFBOVESPA:EGIE3,9.826129
+98191,2010-10-25 09:00:00,BMFBOVESPA:EGIE3,9.713185
+98192,2010-10-26 09:00:00,BMFBOVESPA:EGIE3,9.901425
+98193,2010-10-27 09:00:00,BMFBOVESPA:EGIE3,9.675537
+98194,2010-10-28 09:00:00,BMFBOVESPA:EGIE3,9.570123
+98195,2010-10-29 09:00:00,BMFBOVESPA:EGIE3,9.750833
+98196,2010-11-01 09:00:00,BMFBOVESPA:EGIE3,9.619065
+98197,2010-11-03 09:00:00,BMFBOVESPA:EGIE3,9.600241
+98198,2010-11-04 09:00:00,BMFBOVESPA:EGIE3,9.543769
+98199,2010-11-05 09:00:00,BMFBOVESPA:EGIE3,9.412001
+98200,2010-11-08 09:00:00,BMFBOVESPA:EGIE3,9.637889
+98201,2010-11-09 09:00:00,BMFBOVESPA:EGIE3,9.611536
+98202,2010-11-10 09:00:00,BMFBOVESPA:EGIE3,9.521181
+98203,2010-11-11 09:00:00,BMFBOVESPA:EGIE3,9.415766
+98204,2010-11-12 09:00:00,BMFBOVESPA:EGIE3,9.577653
+98205,2010-11-16 09:00:00,BMFBOVESPA:EGIE3,9.524945
+98206,2010-11-17 09:00:00,BMFBOVESPA:EGIE3,9.897661
+98207,2010-11-18 09:00:00,BMFBOVESPA:EGIE3,10.049078
+98208,2010-11-19 09:00:00,BMFBOVESPA:EGIE3,10.296968
+98209,2010-11-22 09:00:00,BMFBOVESPA:EGIE3,10.106284
+98210,2010-11-23 09:00:00,BMFBOVESPA:EGIE3,10.201626
+98211,2010-11-24 09:00:00,BMFBOVESPA:EGIE3,10.113911
+98212,2010-11-25 09:00:00,BMFBOVESPA:EGIE3,10.132979
+98213,2010-11-26 09:00:00,BMFBOVESPA:EGIE3,10.201626
+98214,2010-11-29 09:00:00,BMFBOVESPA:EGIE3,10.258831
+98215,2010-11-30 09:00:00,BMFBOVESPA:EGIE3,10.327478
+98216,2010-12-01 09:00:00,BMFBOVESPA:EGIE3,10.602063
+98217,2010-12-02 09:00:00,BMFBOVESPA:EGIE3,10.602063
+98218,2010-12-03 09:00:00,BMFBOVESPA:EGIE3,10.663082
+98219,2010-12-06 09:00:00,BMFBOVESPA:EGIE3,10.67071
+98220,2010-12-07 09:00:00,BMFBOVESPA:EGIE3,10.438075
+98221,2010-12-08 09:00:00,BMFBOVESPA:EGIE3,10.541044
+98222,2010-12-09 09:00:00,BMFBOVESPA:EGIE3,10.449516
+98223,2010-12-10 09:00:00,BMFBOVESPA:EGIE3,10.506721
+98224,2010-12-13 09:00:00,BMFBOVESPA:EGIE3,10.411379
+98225,2010-12-14 09:00:00,BMFBOVESPA:EGIE3,10.354174
+98226,2010-12-15 09:00:00,BMFBOVESPA:EGIE3,10.239763
+98227,2010-12-16 09:00:00,BMFBOVESPA:EGIE3,10.20544
+98228,2010-12-17 09:00:00,BMFBOVESPA:EGIE3,10.17493
+98229,2010-12-20 09:00:00,BMFBOVESPA:EGIE3,10.182558
+98230,2010-12-21 09:00:00,BMFBOVESPA:EGIE3,10.300782
+98231,2010-12-22 09:00:00,BMFBOVESPA:EGIE3,10.132979
+98232,2010-12-23 09:00:00,BMFBOVESPA:EGIE3,10.106284
+98233,2010-12-27 09:00:00,BMFBOVESPA:EGIE3,10.049078
+98234,2010-12-28 09:00:00,BMFBOVESPA:EGIE3,10.125352
+98235,2010-12-29 09:00:00,BMFBOVESPA:EGIE3,10.220694
+98236,2010-12-30 09:00:00,BMFBOVESPA:EGIE3,10.468585
+98237,2011-01-03 09:00:00,BMFBOVESPA:EGIE3,10.220694
+98238,2011-01-04 09:00:00,BMFBOVESPA:EGIE3,10.087216
+98239,2011-01-05 09:00:00,BMFBOVESPA:EGIE3,10.258831
+98240,2011-01-06 09:00:00,BMFBOVESPA:EGIE3,10.39231
+98241,2011-01-07 09:00:00,BMFBOVESPA:EGIE3,10.430447
+98242,2011-01-10 09:00:00,BMFBOVESPA:EGIE3,10.411379
+98243,2011-01-11 09:00:00,BMFBOVESPA:EGIE3,10.468585
+98244,2011-01-12 09:00:00,BMFBOVESPA:EGIE3,10.544858
+98245,2011-01-13 09:00:00,BMFBOVESPA:EGIE3,10.445702
+98246,2011-01-14 09:00:00,BMFBOVESPA:EGIE3,10.430447
+98247,2011-01-17 09:00:00,BMFBOVESPA:EGIE3,10.357987
+98248,2011-01-18 09:00:00,BMFBOVESPA:EGIE3,10.316036
+98249,2011-01-19 09:00:00,BMFBOVESPA:EGIE3,10.296968
+98250,2011-01-20 09:00:00,BMFBOVESPA:EGIE3,10.354174
+98251,2011-01-21 09:00:00,BMFBOVESPA:EGIE3,10.39231
+98252,2011-01-24 09:00:00,BMFBOVESPA:EGIE3,10.361801
+98253,2011-01-26 09:00:00,BMFBOVESPA:EGIE3,10.171116
+98254,2011-01-27 09:00:00,BMFBOVESPA:EGIE3,10.049078
+98255,2011-01-28 09:00:00,BMFBOVESPA:EGIE3,9.766865
+98256,2011-01-31 09:00:00,BMFBOVESPA:EGIE3,9.839325
+98257,2011-02-01 09:00:00,BMFBOVESPA:EGIE3,10.121539
+98258,2011-02-02 09:00:00,BMFBOVESPA:EGIE3,9.953736
+98259,2011-02-03 09:00:00,BMFBOVESPA:EGIE3,9.820257
+98260,2011-02-04 09:00:00,BMFBOVESPA:EGIE3,9.801189
+98261,2011-02-07 09:00:00,BMFBOVESPA:EGIE3,9.820257
+98262,2011-02-08 09:00:00,BMFBOVESPA:EGIE3,9.816443
+98263,2011-02-09 09:00:00,BMFBOVESPA:EGIE3,9.60669
+98264,2011-02-10 09:00:00,BMFBOVESPA:EGIE3,9.492279
+98265,2011-02-11 09:00:00,BMFBOVESPA:EGIE3,9.515162
+98266,2011-02-14 09:00:00,BMFBOVESPA:EGIE3,9.477024
+98267,2011-02-15 09:00:00,BMFBOVESPA:EGIE3,9.370241
+98268,2011-02-16 09:00:00,BMFBOVESPA:EGIE3,9.602876
+98269,2011-02-17 09:00:00,BMFBOVESPA:EGIE3,9.530416
+98270,2011-02-18 09:00:00,BMFBOVESPA:EGIE3,9.743982
+98271,2011-02-21 10:00:00,BMFBOVESPA:EGIE3,9.85458
+98272,2011-02-22 10:00:00,BMFBOVESPA:EGIE3,10.113911
+98273,2011-02-23 10:00:00,BMFBOVESPA:EGIE3,9.98806
+98274,2011-02-24 10:00:00,BMFBOVESPA:EGIE3,9.9995
+98275,2011-02-25 10:00:00,BMFBOVESPA:EGIE3,9.866021
+98276,2011-02-28 10:00:00,BMFBOVESPA:EGIE3,9.915599
+98277,2011-03-01 10:00:00,BMFBOVESPA:EGIE3,9.991873
+98278,2011-03-02 10:00:00,BMFBOVESPA:EGIE3,10.030009
+98279,2011-03-03 10:00:00,BMFBOVESPA:EGIE3,10.087216
+98280,2011-03-04 10:00:00,BMFBOVESPA:EGIE3,10.068147
+98281,2011-03-09 10:00:00,BMFBOVESPA:EGIE3,10.060519
+98282,2011-03-10 10:00:00,BMFBOVESPA:EGIE3,9.915599
+98283,2011-03-11 10:00:00,BMFBOVESPA:EGIE3,9.911785
+98284,2011-03-14 10:00:00,BMFBOVESPA:EGIE3,10.087216
+98285,2011-03-15 10:00:00,BMFBOVESPA:EGIE3,10.030009
+98286,2011-03-16 10:00:00,BMFBOVESPA:EGIE3,9.763051
+98287,2011-03-17 10:00:00,BMFBOVESPA:EGIE3,9.64864
+98288,2011-03-18 10:00:00,BMFBOVESPA:EGIE3,9.591435
+98289,2011-03-21 10:00:00,BMFBOVESPA:EGIE3,9.610504
+98290,2011-03-22 10:00:00,BMFBOVESPA:EGIE3,9.915599
+98291,2011-03-23 10:00:00,BMFBOVESPA:EGIE3,10.060519
+98292,2011-03-24 10:00:00,BMFBOVESPA:EGIE3,10.030009
+98293,2011-03-25 10:00:00,BMFBOVESPA:EGIE3,10.087216
+98294,2011-03-28 10:00:00,BMFBOVESPA:EGIE3,10.163489
+98295,2011-03-29 10:00:00,BMFBOVESPA:EGIE3,10.144421
+98296,2011-03-30 10:00:00,BMFBOVESPA:EGIE3,10.430447
+98297,2011-03-31 10:00:00,BMFBOVESPA:EGIE3,10.52579
+98298,2011-04-01 10:00:00,BMFBOVESPA:EGIE3,10.6402
+98299,2011-04-04 10:00:00,BMFBOVESPA:EGIE3,10.602063
+98300,2011-04-05 10:00:00,BMFBOVESPA:EGIE3,10.77368
+98301,2011-04-06 10:00:00,BMFBOVESPA:EGIE3,10.808003
+98302,2011-04-07 10:00:00,BMFBOVESPA:EGIE3,10.705033
+98303,2011-04-08 10:00:00,BMFBOVESPA:EGIE3,10.605877
+98304,2011-04-11 10:00:00,BMFBOVESPA:EGIE3,10.487653
+98305,2011-04-12 10:00:00,BMFBOVESPA:EGIE3,10.617318
+98306,2011-04-13 10:00:00,BMFBOVESPA:EGIE3,10.754612
+98307,2011-04-14 10:00:00,BMFBOVESPA:EGIE3,10.602063
+98308,2011-04-15 10:00:00,BMFBOVESPA:EGIE3,10.544858
+98309,2011-04-18 10:00:00,BMFBOVESPA:EGIE3,10.754612
+98310,2011-04-19 10:00:00,BMFBOVESPA:EGIE3,10.678337
+98311,2011-04-20 10:00:00,BMFBOVESPA:EGIE3,10.624946
+98312,2011-04-25 10:00:00,BMFBOVESPA:EGIE3,10.735543
+98313,2011-04-26 10:00:00,BMFBOVESPA:EGIE3,10.735543
+98314,2011-04-27 10:00:00,BMFBOVESPA:EGIE3,10.769866
+98315,2011-04-28 10:00:00,BMFBOVESPA:EGIE3,10.6402
+98316,2011-04-29 10:00:00,BMFBOVESPA:EGIE3,10.510535
+98317,2011-05-02 10:00:00,BMFBOVESPA:EGIE3,10.580742
+98318,2011-05-03 10:00:00,BMFBOVESPA:EGIE3,10.465316
+98319,2011-05-04 10:00:00,BMFBOVESPA:EGIE3,10.253701
+98320,2011-05-05 10:00:00,BMFBOVESPA:EGIE3,10.503791
+98321,2011-05-06 10:00:00,BMFBOVESPA:EGIE3,10.580742
+98322,2011-05-09 10:00:00,BMFBOVESPA:EGIE3,10.580742
+98323,2011-05-10 10:00:00,BMFBOVESPA:EGIE3,10.557657
+98324,2011-05-11 10:00:00,BMFBOVESPA:EGIE3,10.542267
+98325,2011-05-12 10:00:00,BMFBOVESPA:EGIE3,10.330652
+98326,2011-05-13 10:00:00,BMFBOVESPA:EGIE3,10.449926
+98327,2011-05-16 10:00:00,BMFBOVESPA:EGIE3,10.465316
+98328,2011-05-17 10:00:00,BMFBOVESPA:EGIE3,10.503791
+98329,2011-05-18 10:00:00,BMFBOVESPA:EGIE3,10.523029
+98330,2011-05-19 10:00:00,BMFBOVESPA:EGIE3,10.507638
+98331,2011-05-20 10:00:00,BMFBOVESPA:EGIE3,10.569199
+98332,2011-05-23 10:00:00,BMFBOVESPA:EGIE3,10.580742
+98333,2011-05-24 10:00:00,BMFBOVESPA:EGIE3,10.580742
+98334,2011-05-25 10:00:00,BMFBOVESPA:EGIE3,10.553809
+98335,2011-05-26 10:00:00,BMFBOVESPA:EGIE3,10.542267
+98336,2011-05-27 10:00:00,BMFBOVESPA:EGIE3,10.496097
+98337,2011-05-30 10:00:00,BMFBOVESPA:EGIE3,10.42684
+98338,2011-05-31 10:00:00,BMFBOVESPA:EGIE3,10.292176
+98339,2011-06-01 10:00:00,BMFBOVESPA:EGIE3,10.407602
+98340,2011-06-02 10:00:00,BMFBOVESPA:EGIE3,10.419145
+98341,2011-06-03 10:00:00,BMFBOVESPA:EGIE3,10.353737
+98342,2011-06-06 10:00:00,BMFBOVESPA:EGIE3,10.407602
+98343,2011-06-07 10:00:00,BMFBOVESPA:EGIE3,10.253701
+98344,2011-06-08 10:00:00,BMFBOVESPA:EGIE3,10.253701
+98345,2011-06-09 10:00:00,BMFBOVESPA:EGIE3,10.195988
+98346,2011-06-10 10:00:00,BMFBOVESPA:EGIE3,10.095952
+98347,2011-06-13 10:00:00,BMFBOVESPA:EGIE3,9.92666
+98348,2011-06-14 10:00:00,BMFBOVESPA:EGIE3,9.830471
+98349,2011-06-15 10:00:00,BMFBOVESPA:EGIE3,10.022848
+98350,2011-06-16 10:00:00,BMFBOVESPA:EGIE3,10.195988
+98351,2011-06-17 10:00:00,BMFBOVESPA:EGIE3,10.122884
+98352,2011-06-20 10:00:00,BMFBOVESPA:EGIE3,10.342194
+98353,2011-06-21 10:00:00,BMFBOVESPA:EGIE3,10.388365
+98354,2011-06-22 10:00:00,BMFBOVESPA:EGIE3,10.122884
+98355,2011-06-24 10:00:00,BMFBOVESPA:EGIE3,10.507638
+98356,2011-06-27 10:00:00,BMFBOVESPA:EGIE3,10.503791
+98357,2011-06-28 10:00:00,BMFBOVESPA:EGIE3,10.496097
+98358,2011-06-29 10:00:00,BMFBOVESPA:EGIE3,10.446078
+98359,2011-06-30 10:00:00,BMFBOVESPA:EGIE3,10.580742
+98360,2011-07-01 10:00:00,BMFBOVESPA:EGIE3,10.272939
+98361,2011-07-04 10:00:00,BMFBOVESPA:EGIE3,10.315261
+98362,2011-07-05 10:00:00,BMFBOVESPA:EGIE3,10.503791
+98363,2011-07-06 10:00:00,BMFBOVESPA:EGIE3,10.465316
+98364,2011-07-07 10:00:00,BMFBOVESPA:EGIE3,10.488401
+98365,2011-07-08 10:00:00,BMFBOVESPA:EGIE3,10.488401
+98366,2011-07-11 10:00:00,BMFBOVESPA:EGIE3,10.372974
+98367,2011-07-12 10:00:00,BMFBOVESPA:EGIE3,10.215225
+98368,2011-07-13 10:00:00,BMFBOVESPA:EGIE3,10.253701
+98369,2011-07-14 10:00:00,BMFBOVESPA:EGIE3,10.353737
+98370,2011-07-15 10:00:00,BMFBOVESPA:EGIE3,10.045934
+98371,2011-07-18 10:00:00,BMFBOVESPA:EGIE3,10.134427
+98372,2011-07-19 10:00:00,BMFBOVESPA:EGIE3,10.088256
+98373,2011-07-20 10:00:00,BMFBOVESPA:EGIE3,9.92666
+98374,2011-07-21 10:00:00,BMFBOVESPA:EGIE3,9.811234
+98375,2011-07-22 10:00:00,BMFBOVESPA:EGIE3,10.080562
+98376,2011-07-25 10:00:00,BMFBOVESPA:EGIE3,9.834318
+98377,2011-07-26 10:00:00,BMFBOVESPA:EGIE3,10.088256
+98378,2011-07-27 10:00:00,BMFBOVESPA:EGIE3,9.965135
+98379,2011-07-28 10:00:00,BMFBOVESPA:EGIE3,10.061324
+98380,2011-07-29 10:00:00,BMFBOVESPA:EGIE3,10.053628
+98381,2011-08-01 10:00:00,BMFBOVESPA:EGIE3,10.346042
+98382,2011-08-02 10:00:00,BMFBOVESPA:EGIE3,10.042086
+98383,2011-08-03 10:00:00,BMFBOVESPA:EGIE3,10.099799
+98384,2011-08-04 10:00:00,BMFBOVESPA:EGIE3,9.945898
+98385,2011-08-05 10:00:00,BMFBOVESPA:EGIE3,10.134427
+98386,2011-08-08 10:00:00,BMFBOVESPA:EGIE3,9.541905
+98387,2011-08-09 10:00:00,BMFBOVESPA:EGIE3,9.584229
+98388,2011-08-10 10:00:00,BMFBOVESPA:EGIE3,9.849709
+98389,2011-08-11 10:00:00,BMFBOVESPA:EGIE3,9.880991
+98390,2011-08-12 10:00:00,BMFBOVESPA:EGIE3,9.692744
+98391,2011-08-15 10:00:00,BMFBOVESPA:EGIE3,9.913033
+98392,2011-08-16 10:00:00,BMFBOVESPA:EGIE3,9.772849
+98393,2011-08-17 10:00:00,BMFBOVESPA:EGIE3,9.965101
+98394,2011-08-18 10:00:00,BMFBOVESPA:EGIE3,9.901017
+98395,2011-08-19 10:00:00,BMFBOVESPA:EGIE3,9.812902
+98396,2011-08-22 10:00:00,BMFBOVESPA:EGIE3,9.852954
+98397,2011-08-23 10:00:00,BMFBOVESPA:EGIE3,9.772849
+98398,2011-08-24 10:00:00,BMFBOVESPA:EGIE3,9.724786
+98399,2011-08-25 10:00:00,BMFBOVESPA:EGIE3,9.736801
+98400,2011-08-26 10:00:00,BMFBOVESPA:EGIE3,9.812902
+98401,2011-08-29 10:00:00,BMFBOVESPA:EGIE3,10.013165
+98402,2011-08-30 10:00:00,BMFBOVESPA:EGIE3,10.013165
+98403,2011-08-31 10:00:00,BMFBOVESPA:EGIE3,10.133322
+98404,2011-09-01 10:00:00,BMFBOVESPA:EGIE3,10.309555
+98405,2011-09-02 10:00:00,BMFBOVESPA:EGIE3,10.385655
+98406,2011-09-05 10:00:00,BMFBOVESPA:EGIE3,10.273507
+98407,2011-09-06 10:00:00,BMFBOVESPA:EGIE3,10.533849
+98408,2011-09-08 10:00:00,BMFBOVESPA:EGIE3,10.613955
+98409,2011-09-09 10:00:00,BMFBOVESPA:EGIE3,10.533849
+98410,2011-09-12 10:00:00,BMFBOVESPA:EGIE3,10.553876
+98411,2011-09-13 10:00:00,BMFBOVESPA:EGIE3,10.533849
+98412,2011-09-14 10:00:00,BMFBOVESPA:EGIE3,10.60995
+98413,2011-09-15 10:00:00,BMFBOVESPA:EGIE3,10.501807
+98414,2011-09-16 10:00:00,BMFBOVESPA:EGIE3,10.633981
+98415,2011-09-19 10:00:00,BMFBOVESPA:EGIE3,10.513823
+98416,2011-09-20 10:00:00,BMFBOVESPA:EGIE3,10.894324
+98417,2011-09-21 10:00:00,BMFBOVESPA:EGIE3,11.018487
+98418,2011-09-22 10:00:00,BMFBOVESPA:EGIE3,10.509818
+98419,2011-09-23 10:00:00,BMFBOVESPA:EGIE3,10.433717
+98420,2011-09-26 10:00:00,BMFBOVESPA:EGIE3,10.437723
+98421,2011-09-27 10:00:00,BMFBOVESPA:EGIE3,10.613955
+98422,2011-09-28 10:00:00,BMFBOVESPA:EGIE3,10.493797
+98423,2011-09-29 10:00:00,BMFBOVESPA:EGIE3,10.409686
+98424,2011-09-30 10:00:00,BMFBOVESPA:EGIE3,10.453744
+98425,2011-10-03 10:00:00,BMFBOVESPA:EGIE3,10.706076
+98426,2011-10-04 10:00:00,BMFBOVESPA:EGIE3,10.293534
+98427,2011-10-05 10:00:00,BMFBOVESPA:EGIE3,10.293534
+98428,2011-10-06 10:00:00,BMFBOVESPA:EGIE3,10.213428
+98429,2011-10-07 10:00:00,BMFBOVESPA:EGIE3,10.213428
+98430,2011-10-10 10:00:00,BMFBOVESPA:EGIE3,10.353613
+98431,2011-10-11 10:00:00,BMFBOVESPA:EGIE3,10.613955
+98432,2011-10-13 10:00:00,BMFBOVESPA:EGIE3,10.890319
+98433,2011-10-14 10:00:00,BMFBOVESPA:EGIE3,10.878302
+98434,2011-10-17 09:00:00,BMFBOVESPA:EGIE3,10.91435
+98435,2011-10-18 09:00:00,BMFBOVESPA:EGIE3,11.134639
+98436,2011-10-19 09:00:00,BMFBOVESPA:EGIE3,10.854271
+98437,2011-10-20 09:00:00,BMFBOVESPA:EGIE3,10.882308
+98438,2011-10-21 09:00:00,BMFBOVESPA:EGIE3,10.890319
+98439,2011-10-24 09:00:00,BMFBOVESPA:EGIE3,10.854271
+98440,2011-10-25 09:00:00,BMFBOVESPA:EGIE3,10.710081
+98441,2011-10-26 09:00:00,BMFBOVESPA:EGIE3,11.05854
+98442,2011-10-27 09:00:00,BMFBOVESPA:EGIE3,10.694061
+98443,2011-10-28 09:00:00,BMFBOVESPA:EGIE3,10.91435
+98444,2011-10-31 09:00:00,BMFBOVESPA:EGIE3,11.014481
+98445,2011-11-01 09:00:00,BMFBOVESPA:EGIE3,10.974429
+98446,2011-11-03 09:00:00,BMFBOVESPA:EGIE3,11.274824
+98447,2011-11-04 09:00:00,BMFBOVESPA:EGIE3,11.37095
+98448,2011-11-07 09:00:00,BMFBOVESPA:EGIE3,11.298855
+98449,2011-11-08 09:00:00,BMFBOVESPA:EGIE3,11.366944
+98450,2011-11-09 09:00:00,BMFBOVESPA:EGIE3,11.106603
+98451,2011-11-10 09:00:00,BMFBOVESPA:EGIE3,11.14265
+98452,2011-11-11 09:00:00,BMFBOVESPA:EGIE3,11.214745
+98453,2011-11-14 09:00:00,BMFBOVESPA:EGIE3,11.210739
+98454,2011-11-16 09:00:00,BMFBOVESPA:EGIE3,11.266813
+98455,2011-11-17 09:00:00,BMFBOVESPA:EGIE3,11.36294
+98456,2011-11-18 09:00:00,BMFBOVESPA:EGIE3,11.297608
+98457,2011-11-21 09:00:00,BMFBOVESPA:EGIE3,11.419437
+98458,2011-11-22 09:00:00,BMFBOVESPA:EGIE3,11.47629
+98459,2011-11-23 09:00:00,BMFBOVESPA:EGIE3,11.370705
+98460,2011-11-24 09:00:00,BMFBOVESPA:EGIE3,11.370705
+98461,2011-11-25 09:00:00,BMFBOVESPA:EGIE3,11.472229
+98462,2011-11-28 09:00:00,BMFBOVESPA:EGIE3,11.370705
+98463,2011-11-29 09:00:00,BMFBOVESPA:EGIE3,11.43162
+98464,2011-11-30 09:00:00,BMFBOVESPA:EGIE3,11.460046
+98465,2011-12-01 09:00:00,BMFBOVESPA:EGIE3,11.43162
+98466,2011-12-02 09:00:00,BMFBOVESPA:EGIE3,11.301669
+98467,2011-12-05 09:00:00,BMFBOVESPA:EGIE3,11.472229
+98468,2011-12-06 09:00:00,BMFBOVESPA:EGIE3,11.614363
+98469,2011-12-07 09:00:00,BMFBOVESPA:EGIE3,11.654973
+98470,2011-12-08 09:00:00,BMFBOVESPA:EGIE3,12.040765
+98471,2011-12-09 09:00:00,BMFBOVESPA:EGIE3,11.858022
+98472,2011-12-12 09:00:00,BMFBOVESPA:EGIE3,11.776802
+98473,2011-12-13 09:00:00,BMFBOVESPA:EGIE3,11.703705
+98474,2011-12-14 09:00:00,BMFBOVESPA:EGIE3,11.931118
+98475,2011-12-15 09:00:00,BMFBOVESPA:EGIE3,11.878326
+98476,2011-12-16 09:00:00,BMFBOVESPA:EGIE3,12.081374
+98477,2011-12-19 09:00:00,BMFBOVESPA:EGIE3,12.223508
+98478,2011-12-20 09:00:00,BMFBOVESPA:EGIE3,12.454983
+98479,2011-12-21 09:00:00,BMFBOVESPA:EGIE3,12.304727
+98480,2011-12-22 09:00:00,BMFBOVESPA:EGIE3,12.446861
+98481,2011-12-23 09:00:00,BMFBOVESPA:EGIE3,12.467167
+98482,2011-12-26 09:00:00,BMFBOVESPA:EGIE3,12.471227
+98483,2011-12-27 09:00:00,BMFBOVESPA:EGIE3,12.548385
+98484,2011-12-28 09:00:00,BMFBOVESPA:EGIE3,12.394069
+98485,2011-12-29 09:00:00,BMFBOVESPA:EGIE3,12.166654
+98486,2012-01-02 09:00:00,BMFBOVESPA:EGIE3,12.182899
+98487,2012-01-03 09:00:00,BMFBOVESPA:EGIE3,12.06513
+98488,2012-01-04 09:00:00,BMFBOVESPA:EGIE3,12.207264
+98489,2012-01-05 09:00:00,BMFBOVESPA:EGIE3,12.390008
+98490,2012-01-06 09:00:00,BMFBOVESPA:EGIE3,12.463106
+98491,2012-01-09 09:00:00,BMFBOVESPA:EGIE3,12.532142
+98492,2012-01-10 09:00:00,BMFBOVESPA:EGIE3,12.394069
+98493,2012-01-11 09:00:00,BMFBOVESPA:EGIE3,12.544324
+98494,2012-01-12 09:00:00,BMFBOVESPA:EGIE3,12.528081
+98495,2012-01-13 09:00:00,BMFBOVESPA:EGIE3,12.751434
+98496,2012-01-16 09:00:00,BMFBOVESPA:EGIE3,12.792043
+98497,2012-01-17 09:00:00,BMFBOVESPA:EGIE3,12.560568
+98498,2012-01-18 09:00:00,BMFBOVESPA:EGIE3,12.467167
+98499,2012-01-19 09:00:00,BMFBOVESPA:EGIE3,12.56463
+98500,2012-01-20 09:00:00,BMFBOVESPA:EGIE3,12.568691
+98501,2012-01-23 09:00:00,BMFBOVESPA:EGIE3,12.385947
+98502,2012-01-24 09:00:00,BMFBOVESPA:EGIE3,12.446861
+98503,2012-01-26 09:00:00,BMFBOVESPA:EGIE3,12.402191
+98504,2012-01-27 09:00:00,BMFBOVESPA:EGIE3,12.162594
+98505,2012-01-30 09:00:00,BMFBOVESPA:EGIE3,12.385947
+98506,2012-01-31 09:00:00,BMFBOVESPA:EGIE3,12.320971
+98507,2012-02-01 09:00:00,BMFBOVESPA:EGIE3,12.126045
+98508,2012-02-02 09:00:00,BMFBOVESPA:EGIE3,12.008277
+98509,2012-02-03 09:00:00,BMFBOVESPA:EGIE3,11.97985
+98510,2012-02-06 09:00:00,BMFBOVESPA:EGIE3,11.817412
+98511,2012-02-07 09:00:00,BMFBOVESPA:EGIE3,11.918936
+98512,2012-02-08 09:00:00,BMFBOVESPA:EGIE3,12.048887
+98513,2012-02-09 09:00:00,BMFBOVESPA:EGIE3,12.040765
+98514,2012-02-10 09:00:00,BMFBOVESPA:EGIE3,12.134167
+98515,2012-02-13 09:00:00,BMFBOVESPA:EGIE3,12.19102
+98516,2012-02-14 09:00:00,BMFBOVESPA:EGIE3,12.235691
+98517,2012-02-15 09:00:00,BMFBOVESPA:EGIE3,12.284423
+98518,2012-02-16 09:00:00,BMFBOVESPA:EGIE3,12.361581
+98519,2012-02-17 09:00:00,BMFBOVESPA:EGIE3,12.385947
+98520,2012-02-22 09:00:00,BMFBOVESPA:EGIE3,12.475288
+98521,2012-02-23 09:00:00,BMFBOVESPA:EGIE3,12.300667
+98522,2012-02-24 09:00:00,BMFBOVESPA:EGIE3,12.223508
+98523,2012-02-27 10:00:00,BMFBOVESPA:EGIE3,12.308788
+98524,2012-02-28 10:00:00,BMFBOVESPA:EGIE3,12.304727
+98525,2012-02-29 10:00:00,BMFBOVESPA:EGIE3,12.337215
+98526,2012-03-01 10:00:00,BMFBOVESPA:EGIE3,12.479349
+98527,2012-03-02 10:00:00,BMFBOVESPA:EGIE3,12.48341
+98528,2012-03-05 10:00:00,BMFBOVESPA:EGIE3,12.710824
+98529,2012-03-06 10:00:00,BMFBOVESPA:EGIE3,13.125043
+98530,2012-03-07 10:00:00,BMFBOVESPA:EGIE3,13.190018
+98531,2012-03-08 10:00:00,BMFBOVESPA:EGIE3,12.995092
+98532,2012-03-09 10:00:00,BMFBOVESPA:EGIE3,13.242811
+98533,2012-03-12 10:00:00,BMFBOVESPA:EGIE3,13.44992
+98534,2012-03-13 10:00:00,BMFBOVESPA:EGIE3,13.267176
+98535,2012-03-14 10:00:00,BMFBOVESPA:EGIE3,13.214384
+98536,2012-03-15 10:00:00,BMFBOVESPA:EGIE3,13.462104
+98537,2012-03-16 10:00:00,BMFBOVESPA:EGIE3,13.177836
+98538,2012-03-19 10:00:00,BMFBOVESPA:EGIE3,13.425555
+98539,2012-03-20 10:00:00,BMFBOVESPA:EGIE3,13.27936
+98540,2012-03-21 10:00:00,BMFBOVESPA:EGIE3,13.36058
+98541,2012-03-22 10:00:00,BMFBOVESPA:EGIE3,13.340273
+98542,2012-03-23 10:00:00,BMFBOVESPA:EGIE3,13.336213
+98543,2012-03-26 10:00:00,BMFBOVESPA:EGIE3,13.250933
+98544,2012-03-27 10:00:00,BMFBOVESPA:EGIE3,13.401188
+98545,2012-03-28 10:00:00,BMFBOVESPA:EGIE3,13.340273
+98546,2012-03-29 10:00:00,BMFBOVESPA:EGIE3,13.27936
+98547,2012-03-30 10:00:00,BMFBOVESPA:EGIE3,13.287482
+98548,2012-04-02 10:00:00,BMFBOVESPA:EGIE3,13.644846
+98549,2012-04-03 10:00:00,BMFBOVESPA:EGIE3,13.169713
+98550,2012-04-04 10:00:00,BMFBOVESPA:EGIE3,12.934177
+98551,2012-04-05 10:00:00,BMFBOVESPA:EGIE3,12.995092
+98552,2012-04-09 10:00:00,BMFBOVESPA:EGIE3,13.03164
+98553,2012-04-10 10:00:00,BMFBOVESPA:EGIE3,13.222506
+98554,2012-04-11 10:00:00,BMFBOVESPA:EGIE3,13.267176
+98555,2012-04-12 10:00:00,BMFBOVESPA:EGIE3,13.523017
+98556,2012-04-13 10:00:00,BMFBOVESPA:EGIE3,13.441797
+98557,2012-04-16 10:00:00,BMFBOVESPA:EGIE3,13.727922
+98558,2012-04-17 10:00:00,BMFBOVESPA:EGIE3,13.603123
+98559,2012-04-18 10:00:00,BMFBOVESPA:EGIE3,13.499124
+98560,2012-04-19 10:00:00,BMFBOVESPA:EGIE3,13.615603
+98561,2012-04-20 10:00:00,BMFBOVESPA:EGIE3,13.690482
+98562,2012-04-23 10:00:00,BMFBOVESPA:EGIE3,13.927601
+98563,2012-04-24 10:00:00,BMFBOVESPA:EGIE3,13.623923
+98564,2012-04-25 10:00:00,BMFBOVESPA:EGIE3,13.644722
+98565,2012-04-26 10:00:00,BMFBOVESPA:EGIE3,13.582324
+98566,2012-04-27 10:00:00,BMFBOVESPA:EGIE3,13.557363
+98567,2012-04-30 10:00:00,BMFBOVESPA:EGIE3,13.665522
+98568,2012-05-02 10:00:00,BMFBOVESPA:EGIE3,13.782002
+98569,2012-05-03 10:00:00,BMFBOVESPA:EGIE3,13.890161
+98570,2012-05-04 10:00:00,BMFBOVESPA:EGIE3,14.14392
+98571,2012-05-07 10:00:00,BMFBOVESPA:EGIE3,14.534957
+98572,2012-05-08 10:00:00,BMFBOVESPA:EGIE3,14.584878
+98573,2012-05-09 10:00:00,BMFBOVESPA:EGIE3,14.555758
+98574,2012-05-10 10:00:00,BMFBOVESPA:EGIE3,14.559917
+98575,2012-05-11 10:00:00,BMFBOVESPA:EGIE3,14.668076
+98576,2012-05-14 10:00:00,BMFBOVESPA:EGIE3,14.455918
+98577,2012-05-15 10:00:00,BMFBOVESPA:EGIE3,14.14392
+98578,2012-05-16 10:00:00,BMFBOVESPA:EGIE3,14.435119
+98579,2012-05-17 10:00:00,BMFBOVESPA:EGIE3,14.351919
+98580,2012-05-18 10:00:00,BMFBOVESPA:EGIE3,14.393518
+98581,2012-05-21 10:00:00,BMFBOVESPA:EGIE3,14.210479
+98582,2012-05-22 10:00:00,BMFBOVESPA:EGIE3,14.14392
+98583,2012-05-23 10:00:00,BMFBOVESPA:EGIE3,14.14392
+98584,2012-05-24 10:00:00,BMFBOVESPA:EGIE3,14.247919
+98585,2012-05-25 10:00:00,BMFBOVESPA:EGIE3,14.06904
+98586,2012-05-28 10:00:00,BMFBOVESPA:EGIE3,14.260399
+98587,2012-05-29 10:00:00,BMFBOVESPA:EGIE3,13.790323
+98588,2012-05-30 10:00:00,BMFBOVESPA:EGIE3,13.765362
+98589,2012-05-31 10:00:00,BMFBOVESPA:EGIE3,13.915122
+98590,2012-06-01 10:00:00,BMFBOVESPA:EGIE3,14.268719
+98591,2012-06-04 10:00:00,BMFBOVESPA:EGIE3,14.418478
+98592,2012-06-05 10:00:00,BMFBOVESPA:EGIE3,14.597357
+98593,2012-06-06 10:00:00,BMFBOVESPA:EGIE3,14.643117
+98594,2012-06-08 10:00:00,BMFBOVESPA:EGIE3,14.859436
+98595,2012-06-11 10:00:00,BMFBOVESPA:EGIE3,14.871916
+98596,2012-06-12 10:00:00,BMFBOVESPA:EGIE3,15.079914
+98597,2012-06-13 10:00:00,BMFBOVESPA:EGIE3,15.317033
+98598,2012-06-14 10:00:00,BMFBOVESPA:EGIE3,15.504232
+98599,2012-06-15 10:00:00,BMFBOVESPA:EGIE3,15.267114
+98600,2012-06-18 10:00:00,BMFBOVESPA:EGIE3,15.196393
+98601,2012-06-19 10:00:00,BMFBOVESPA:EGIE3,15.000875
+98602,2012-06-20 10:00:00,BMFBOVESPA:EGIE3,15.267114
+98603,2012-06-21 10:00:00,BMFBOVESPA:EGIE3,15.246314
+98604,2012-06-22 10:00:00,BMFBOVESPA:EGIE3,15.013355
+98605,2012-06-25 10:00:00,BMFBOVESPA:EGIE3,15.275434
+98606,2012-06-26 10:00:00,BMFBOVESPA:EGIE3,15.383593
+98607,2012-06-27 10:00:00,BMFBOVESPA:EGIE3,15.599912
+98608,2012-06-28 10:00:00,BMFBOVESPA:EGIE3,15.558313
+98609,2012-06-29 10:00:00,BMFBOVESPA:EGIE3,15.454313
+98610,2012-07-02 10:00:00,BMFBOVESPA:EGIE3,15.404392
+98611,2012-07-03 10:00:00,BMFBOVESPA:EGIE3,15.013355
+98612,2012-07-04 10:00:00,BMFBOVESPA:EGIE3,14.747117
+98613,2012-07-05 10:00:00,BMFBOVESPA:EGIE3,14.684716
+98614,2012-07-06 10:00:00,BMFBOVESPA:EGIE3,14.834476
+98615,2012-07-10 10:00:00,BMFBOVESPA:EGIE3,14.659758
+98616,2012-07-11 10:00:00,BMFBOVESPA:EGIE3,15.163114
+98617,2012-07-12 10:00:00,BMFBOVESPA:EGIE3,15.204713
+98618,2012-07-13 10:00:00,BMFBOVESPA:EGIE3,15.100714
+98619,2012-07-16 10:00:00,BMFBOVESPA:EGIE3,15.059115
+98620,2012-07-17 10:00:00,BMFBOVESPA:EGIE3,15.059115
+98621,2012-07-18 10:00:00,BMFBOVESPA:EGIE3,14.975915
+98622,2012-07-19 10:00:00,BMFBOVESPA:EGIE3,14.955116
+98623,2012-07-20 10:00:00,BMFBOVESPA:EGIE3,14.892715
+98624,2012-07-23 10:00:00,BMFBOVESPA:EGIE3,14.984235
+98625,2012-07-24 10:00:00,BMFBOVESPA:EGIE3,15.183914
+98626,2012-07-25 10:00:00,BMFBOVESPA:EGIE3,15.267114
+98627,2012-07-26 10:00:00,BMFBOVESPA:EGIE3,15.579112
+98628,2012-07-27 10:00:00,BMFBOVESPA:EGIE3,15.599912
+98629,2012-07-30 10:00:00,BMFBOVESPA:EGIE3,15.350314
+98630,2012-07-31 10:00:00,BMFBOVESPA:EGIE3,15.204713
+98631,2012-08-01 10:00:00,BMFBOVESPA:EGIE3,14.622318
+98632,2012-08-02 10:00:00,BMFBOVESPA:EGIE3,14.809515
+98633,2012-08-03 10:00:00,BMFBOVESPA:EGIE3,14.809515
+98634,2012-08-06 10:00:00,BMFBOVESPA:EGIE3,14.959275
+98635,2012-08-07 10:00:00,BMFBOVESPA:EGIE3,14.630636
+98636,2012-08-08 10:00:00,BMFBOVESPA:EGIE3,15.034154
+98637,2012-08-09 10:00:00,BMFBOVESPA:EGIE3,14.909355
+98638,2012-08-10 10:00:00,BMFBOVESPA:EGIE3,15.271273
+98639,2012-08-13 10:00:00,BMFBOVESPA:EGIE3,15.079689
+98640,2012-08-14 10:00:00,BMFBOVESPA:EGIE3,15.173936
+98641,2012-08-15 10:00:00,BMFBOVESPA:EGIE3,15.358148
+98642,2012-08-16 10:00:00,BMFBOVESPA:EGIE3,15.246765
+98643,2012-08-17 10:00:00,BMFBOVESPA:EGIE3,15.319592
+98644,2012-08-20 10:00:00,BMFBOVESPA:EGIE3,15.229629
+98645,2012-08-21 10:00:00,BMFBOVESPA:EGIE3,15.465248
+98646,2012-08-22 10:00:00,BMFBOVESPA:EGIE3,15.418126
+98647,2012-08-23 10:00:00,BMFBOVESPA:EGIE3,15.315309
+98648,2012-08-24 10:00:00,BMFBOVESPA:EGIE3,15.336729
+98649,2012-08-27 10:00:00,BMFBOVESPA:EGIE3,15.29389
+98650,2012-08-28 10:00:00,BMFBOVESPA:EGIE3,15.246765
+98651,2012-08-29 10:00:00,BMFBOVESPA:EGIE3,15.16537
+98652,2012-08-30 10:00:00,BMFBOVESPA:EGIE3,14.95117
+98653,2012-08-31 10:00:00,BMFBOVESPA:EGIE3,14.462792
+98654,2012-09-03 10:00:00,BMFBOVESPA:EGIE3,14.758389
+98655,2012-09-04 10:00:00,BMFBOVESPA:EGIE3,14.95117
+98656,2012-09-05 10:00:00,BMFBOVESPA:EGIE3,15.015429
+98657,2012-09-06 10:00:00,BMFBOVESPA:EGIE3,14.73697
+98658,2012-09-10 10:00:00,BMFBOVESPA:EGIE3,14.501348
+98659,2012-09-11 10:00:00,BMFBOVESPA:EGIE3,14.034392
+98660,2012-09-12 10:00:00,BMFBOVESPA:EGIE3,13.451768
+98661,2012-09-13 10:00:00,BMFBOVESPA:EGIE3,13.37894
+98662,2012-09-14 10:00:00,BMFBOVESPA:EGIE3,13.151888
+98663,2012-09-17 10:00:00,BMFBOVESPA:EGIE3,13.481756
+98664,2012-09-18 10:00:00,BMFBOVESPA:EGIE3,13.965848
+98665,2012-09-19 10:00:00,BMFBOVESPA:EGIE3,13.811625
+98666,2012-09-20 10:00:00,BMFBOVESPA:EGIE3,13.944428
+98667,2012-09-21 10:00:00,BMFBOVESPA:EGIE3,13.923008
+98668,2012-09-24 10:00:00,BMFBOVESPA:EGIE3,13.837328
+98669,2012-09-25 10:00:00,BMFBOVESPA:EGIE3,13.901589
+98670,2012-09-26 10:00:00,BMFBOVESPA:EGIE3,13.837328
+98671,2012-09-27 10:00:00,BMFBOVESPA:EGIE3,13.631696
+98672,2012-09-28 10:00:00,BMFBOVESPA:EGIE3,13.708808
+98673,2012-10-01 10:00:00,BMFBOVESPA:EGIE3,13.6574
+98674,2012-10-02 10:00:00,BMFBOVESPA:EGIE3,13.89302
+98675,2012-10-03 10:00:00,BMFBOVESPA:EGIE3,13.751647
+98676,2012-10-04 10:00:00,BMFBOVESPA:EGIE3,13.687389
+98677,2012-10-05 10:00:00,BMFBOVESPA:EGIE3,13.708808
+98678,2012-10-08 10:00:00,BMFBOVESPA:EGIE3,13.588856
+98679,2012-10-09 10:00:00,BMFBOVESPA:EGIE3,13.601708
+98680,2012-10-10 10:00:00,BMFBOVESPA:EGIE3,13.653117
+98681,2012-10-11 10:00:00,BMFBOVESPA:EGIE3,13.80734
+98682,2012-10-15 10:00:00,BMFBOVESPA:EGIE3,14.180048
+98683,2012-10-16 10:00:00,BMFBOVESPA:EGIE3,14.137208
+98684,2012-10-17 10:00:00,BMFBOVESPA:EGIE3,14.222889
+98685,2012-10-18 10:00:00,BMFBOVESPA:EGIE3,14.115789
+98686,2012-10-19 10:00:00,BMFBOVESPA:EGIE3,14.394248
+98687,2012-10-22 09:00:00,BMFBOVESPA:EGIE3,14.437089
+98688,2012-10-23 09:00:00,BMFBOVESPA:EGIE3,14.479928
+98689,2012-10-24 09:00:00,BMFBOVESPA:EGIE3,14.501348
+98690,2012-10-25 09:00:00,BMFBOVESPA:EGIE3,14.651289
+98691,2012-10-26 09:00:00,BMFBOVESPA:EGIE3,14.946885
+98692,2012-10-29 09:00:00,BMFBOVESPA:EGIE3,14.865489
+98693,2012-10-30 09:00:00,BMFBOVESPA:EGIE3,15.122529
+98694,2012-10-31 09:00:00,BMFBOVESPA:EGIE3,14.994009
+98695,2012-11-01 09:00:00,BMFBOVESPA:EGIE3,15.353865
+98696,2012-11-05 09:00:00,BMFBOVESPA:EGIE3,15.632326
+98697,2012-11-06 09:00:00,BMFBOVESPA:EGIE3,15.371002
+98698,2012-11-07 09:00:00,BMFBOVESPA:EGIE3,15.173936
+98699,2012-11-08 09:00:00,BMFBOVESPA:EGIE3,14.796945
+98700,2012-11-09 09:00:00,BMFBOVESPA:EGIE3,14.445657
+98701,2012-11-12 09:00:00,BMFBOVESPA:EGIE3,14.304284
+98702,2012-11-13 09:00:00,BMFBOVESPA:EGIE3,14.57846
+98703,2012-11-14 09:00:00,BMFBOVESPA:EGIE3,14.458509
+98704,2012-11-16 09:00:00,BMFBOVESPA:EGIE3,14.180048
+98705,2012-11-19 09:00:00,BMFBOVESPA:EGIE3,14.728401
+98706,2012-11-21 09:00:00,BMFBOVESPA:EGIE3,14.831216
+98707,2012-11-22 09:00:00,BMFBOVESPA:EGIE3,14.651289
+98708,2012-11-23 09:00:00,BMFBOVESPA:EGIE3,14.711265
+98709,2012-11-26 09:00:00,BMFBOVESPA:EGIE3,15.18107
+98710,2012-11-27 09:00:00,BMFBOVESPA:EGIE3,14.664914
+98711,2012-11-28 09:00:00,BMFBOVESPA:EGIE3,14.855761
+98712,2012-11-29 09:00:00,BMFBOVESPA:EGIE3,14.925161
+98713,2012-11-30 09:00:00,BMFBOVESPA:EGIE3,15.116008
+98714,2012-12-03 09:00:00,BMFBOVESPA:EGIE3,14.790699
+98715,2012-12-04 09:00:00,BMFBOVESPA:EGIE3,14.959861
+98716,2012-12-05 09:00:00,BMFBOVESPA:EGIE3,14.621539
+98717,2012-12-06 09:00:00,BMFBOVESPA:EGIE3,14.573826
+98718,2012-12-07 09:00:00,BMFBOVESPA:EGIE3,14.638889
+98719,2012-12-10 09:00:00,BMFBOVESPA:EGIE3,14.534789
+98720,2012-12-11 09:00:00,BMFBOVESPA:EGIE3,14.617202
+98721,2012-12-12 09:00:00,BMFBOVESPA:EGIE3,14.747325
+98722,2012-12-13 09:00:00,BMFBOVESPA:EGIE3,14.634552
+98723,2012-12-14 09:00:00,BMFBOVESPA:EGIE3,14.478404
+98724,2012-12-17 09:00:00,BMFBOVESPA:EGIE3,14.530453
+98725,2012-12-18 09:00:00,BMFBOVESPA:EGIE3,14.595515
+98726,2012-12-19 09:00:00,BMFBOVESPA:EGIE3,14.573826
+98727,2012-12-20 09:00:00,BMFBOVESPA:EGIE3,14.291894
+98728,2012-12-21 09:00:00,BMFBOVESPA:EGIE3,14.29623
+98729,2012-12-26 09:00:00,BMFBOVESPA:EGIE3,14.322255
+98730,2012-12-27 09:00:00,BMFBOVESPA:EGIE3,14.356954
+98731,2012-12-28 09:00:00,BMFBOVESPA:EGIE3,14.46539
+98732,2013-01-02 09:00:00,BMFBOVESPA:EGIE3,14.48274
+98733,2013-01-03 09:00:00,BMFBOVESPA:EGIE3,14.634552
+98734,2013-01-04 09:00:00,BMFBOVESPA:EGIE3,14.270207
+98735,2013-01-07 09:00:00,BMFBOVESPA:EGIE3,14.009959
+98736,2013-01-08 09:00:00,BMFBOVESPA:EGIE3,13.879836
+98737,2013-01-09 09:00:00,BMFBOVESPA:EGIE3,14.595515
+98738,2013-01-10 09:00:00,BMFBOVESPA:EGIE3,14.942511
+98739,2013-01-11 09:00:00,BMFBOVESPA:EGIE3,15.120346
+98740,2013-01-14 09:00:00,BMFBOVESPA:EGIE3,15.18107
+98741,2013-01-15 09:00:00,BMFBOVESPA:EGIE3,15.397943
+98742,2013-01-16 09:00:00,BMFBOVESPA:EGIE3,15.137697
+98743,2013-01-17 09:00:00,BMFBOVESPA:EGIE3,15.311193
+98744,2013-01-18 09:00:00,BMFBOVESPA:EGIE3,15.354569
+98745,2013-01-21 09:00:00,BMFBOVESPA:EGIE3,15.940124
+98746,2013-01-22 09:00:00,BMFBOVESPA:EGIE3,15.484692
+98747,2013-01-23 09:00:00,BMFBOVESPA:EGIE3,15.541079
+98748,2013-01-24 09:00:00,BMFBOVESPA:EGIE3,15.627827
+98749,2013-01-28 09:00:00,BMFBOVESPA:EGIE3,15.757952
+98750,2013-01-29 09:00:00,BMFBOVESPA:EGIE3,15.653852
+98751,2013-01-30 09:00:00,BMFBOVESPA:EGIE3,15.35023
+98752,2013-01-31 09:00:00,BMFBOVESPA:EGIE3,15.35023
+98753,2013-02-01 09:00:00,BMFBOVESPA:EGIE3,15.224444
+98754,2013-02-04 09:00:00,BMFBOVESPA:EGIE3,15.233119
+98755,2013-02-05 09:00:00,BMFBOVESPA:EGIE3,15.311193
+98756,2013-02-06 09:00:00,BMFBOVESPA:EGIE3,15.276494
+98757,2013-02-07 09:00:00,BMFBOVESPA:EGIE3,15.26782
+98758,2013-02-08 09:00:00,BMFBOVESPA:EGIE3,14.812388
+98759,2013-02-13 09:00:00,BMFBOVESPA:EGIE3,14.90781
+98760,2013-02-14 09:00:00,BMFBOVESPA:EGIE3,15.094321
+98761,2013-02-15 09:00:00,BMFBOVESPA:EGIE3,15.137697
+98762,2013-02-18 10:00:00,BMFBOVESPA:EGIE3,15.18107
+98763,2013-02-19 10:00:00,BMFBOVESPA:EGIE3,14.968534
+98764,2013-02-20 10:00:00,BMFBOVESPA:EGIE3,15.134605
+98765,2013-02-21 10:00:00,BMFBOVESPA:EGIE3,15.366075
+98766,2013-02-22 10:00:00,BMFBOVESPA:EGIE3,15.134605
+98767,2013-02-25 10:00:00,BMFBOVESPA:EGIE3,14.974355
+98768,2013-02-26 10:00:00,BMFBOVESPA:EGIE3,15.357172
+98769,2013-02-27 10:00:00,BMFBOVESPA:EGIE3,15.499616
+98770,2013-02-28 10:00:00,BMFBOVESPA:EGIE3,15.57974
+98771,2013-03-01 10:00:00,BMFBOVESPA:EGIE3,14.871975
+98772,2013-03-04 10:00:00,BMFBOVESPA:EGIE3,15.156861
+98773,2013-03-05 10:00:00,BMFBOVESPA:EGIE3,15.001064
+98774,2013-03-06 10:00:00,BMFBOVESPA:EGIE3,15.090092
+98775,2013-03-07 10:00:00,BMFBOVESPA:EGIE3,15.357172
+98776,2013-03-08 10:00:00,BMFBOVESPA:EGIE3,15.432845
+98777,2013-03-11 10:00:00,BMFBOVESPA:EGIE3,15.272597
+98778,2013-03-12 10:00:00,BMFBOVESPA:EGIE3,15.455103
+98779,2013-03-13 10:00:00,BMFBOVESPA:EGIE3,15.57974
+98780,2013-03-14 10:00:00,BMFBOVESPA:EGIE3,15.735537
+98781,2013-03-15 10:00:00,BMFBOVESPA:EGIE3,15.655412
+98782,2013-03-18 10:00:00,BMFBOVESPA:EGIE3,15.682121
+98783,2013-03-19 10:00:00,BMFBOVESPA:EGIE3,15.441748
+98784,2013-03-20 10:00:00,BMFBOVESPA:EGIE3,15.223632
+98785,2013-03-21 10:00:00,BMFBOVESPA:EGIE3,14.823009
+98786,2013-03-22 10:00:00,BMFBOVESPA:EGIE3,14.836365
+98787,2013-03-25 10:00:00,BMFBOVESPA:EGIE3,15.067833
+98788,2013-03-26 10:00:00,BMFBOVESPA:EGIE3,15.165764
+98789,2013-03-27 10:00:00,BMFBOVESPA:EGIE3,15.383881
+98790,2013-03-28 10:00:00,BMFBOVESPA:EGIE3,15.464006
+98791,2013-04-01 10:00:00,BMFBOVESPA:EGIE3,15.57529
+98792,2013-04-02 10:00:00,BMFBOVESPA:EGIE3,15.886883
+98793,2013-04-03 10:00:00,BMFBOVESPA:EGIE3,15.83792
+98794,2013-04-04 10:00:00,BMFBOVESPA:EGIE3,15.299304
+98795,2013-04-05 10:00:00,BMFBOVESPA:EGIE3,15.392784
+98796,2013-04-08 10:00:00,BMFBOVESPA:EGIE3,15.535227
+98797,2013-04-09 10:00:00,BMFBOVESPA:EGIE3,16.149513
+98798,2013-04-10 10:00:00,BMFBOVESPA:EGIE3,15.97146
+98799,2013-04-11 10:00:00,BMFBOVESPA:EGIE3,15.891335
+98800,2013-04-12 10:00:00,BMFBOVESPA:EGIE3,15.962557
+98801,2013-04-15 10:00:00,BMFBOVESPA:EGIE3,15.958104
+98802,2013-04-16 10:00:00,BMFBOVESPA:EGIE3,16.109451
+98803,2013-04-17 10:00:00,BMFBOVESPA:EGIE3,15.717733
+98804,2013-04-18 10:00:00,BMFBOVESPA:EGIE3,15.87798
+98805,2013-04-19 10:00:00,BMFBOVESPA:EGIE3,15.659864
+98806,2013-04-22 10:00:00,BMFBOVESPA:EGIE3,15.619802
+98807,2013-04-23 10:00:00,BMFBOVESPA:EGIE3,16.149513
+98808,2013-04-24 10:00:00,BMFBOVESPA:EGIE3,15.824564
+98809,2013-04-25 10:00:00,BMFBOVESPA:EGIE3,15.851273
+98810,2013-04-26 10:00:00,BMFBOVESPA:EGIE3,15.401685
+98811,2013-04-29 10:00:00,BMFBOVESPA:EGIE3,15.334916
+98812,2013-04-30 10:00:00,BMFBOVESPA:EGIE3,15.869079
+98813,2013-05-02 10:00:00,BMFBOVESPA:EGIE3,15.895786
+98814,2013-05-03 10:00:00,BMFBOVESPA:EGIE3,15.731086
+98815,2013-05-06 10:00:00,BMFBOVESPA:EGIE3,15.624253
+98816,2013-05-07 10:00:00,BMFBOVESPA:EGIE3,16.091647
+98817,2013-05-08 10:00:00,BMFBOVESPA:EGIE3,16.024876
+98818,2013-05-09 10:00:00,BMFBOVESPA:EGIE3,16.051584
+98819,2013-05-10 10:00:00,BMFBOVESPA:EGIE3,16.051584
+98820,2013-05-13 10:00:00,BMFBOVESPA:EGIE3,16.015973
+98821,2013-05-14 10:00:00,BMFBOVESPA:EGIE3,16.091647
+98822,2013-05-15 10:00:00,BMFBOVESPA:EGIE3,16.274152
+98823,2013-05-16 10:00:00,BMFBOVESPA:EGIE3,16.056035
+98824,2013-05-17 10:00:00,BMFBOVESPA:EGIE3,16.158416
+98825,2013-05-20 10:00:00,BMFBOVESPA:EGIE3,16.287505
+98826,2013-05-21 10:00:00,BMFBOVESPA:EGIE3,16.692579
+98827,2013-05-22 10:00:00,BMFBOVESPA:EGIE3,16.781606
+98828,2013-05-23 10:00:00,BMFBOVESPA:EGIE3,16.754897
+98829,2013-05-24 10:00:00,BMFBOVESPA:EGIE3,16.692579
+98830,2013-05-27 10:00:00,BMFBOVESPA:EGIE3,16.585745
+98831,2013-05-28 10:00:00,BMFBOVESPA:EGIE3,16.536782
+98832,2013-05-29 10:00:00,BMFBOVESPA:EGIE3,16.323115
+98833,2013-05-31 10:00:00,BMFBOVESPA:EGIE3,16.447755
+98834,2013-06-03 10:00:00,BMFBOVESPA:EGIE3,16.260797
+98835,2013-06-04 10:00:00,BMFBOVESPA:EGIE3,16.510073
+98836,2013-06-05 10:00:00,BMFBOVESPA:EGIE3,16.131709
+98837,2013-06-06 10:00:00,BMFBOVESPA:EGIE3,16.091647
+98838,2013-06-07 10:00:00,BMFBOVESPA:EGIE3,16.024876
+98839,2013-06-10 10:00:00,BMFBOVESPA:EGIE3,16.247443
+98840,2013-06-11 10:00:00,BMFBOVESPA:EGIE3,15.797857
+98841,2013-06-12 10:00:00,BMFBOVESPA:EGIE3,15.646511
+98842,2013-06-13 10:00:00,BMFBOVESPA:EGIE3,15.802308
+98843,2013-06-14 10:00:00,BMFBOVESPA:EGIE3,15.357172
+98844,2013-06-17 10:00:00,BMFBOVESPA:EGIE3,15.566386
+98845,2013-06-18 10:00:00,BMFBOVESPA:EGIE3,15.521872
+98846,2013-06-19 10:00:00,BMFBOVESPA:EGIE3,15.272597
+98847,2013-06-20 10:00:00,BMFBOVESPA:EGIE3,15.014418
+98848,2013-06-21 10:00:00,BMFBOVESPA:EGIE3,14.248784
+98849,2013-06-24 10:00:00,BMFBOVESPA:EGIE3,14.417936
+98850,2013-06-25 10:00:00,BMFBOVESPA:EGIE3,14.466902
+98851,2013-06-26 10:00:00,BMFBOVESPA:EGIE3,14.769594
+98852,2013-06-27 10:00:00,BMFBOVESPA:EGIE3,15.045577
+98853,2013-06-28 10:00:00,BMFBOVESPA:EGIE3,15.432845
+98854,2013-07-01 10:00:00,BMFBOVESPA:EGIE3,15.388332
+98855,2013-07-02 10:00:00,BMFBOVESPA:EGIE3,15.321561
+98856,2013-07-03 10:00:00,BMFBOVESPA:EGIE3,15.116799
+98857,2013-07-04 10:00:00,BMFBOVESPA:EGIE3,15.423944
+98858,2013-07-05 10:00:00,BMFBOVESPA:EGIE3,15.57974
+98859,2013-07-08 10:00:00,BMFBOVESPA:EGIE3,15.357172
+98860,2013-07-10 10:00:00,BMFBOVESPA:EGIE3,15.490713
+98861,2013-07-11 10:00:00,BMFBOVESPA:EGIE3,15.824564
+98862,2013-07-12 10:00:00,BMFBOVESPA:EGIE3,15.561934
+98863,2013-07-15 10:00:00,BMFBOVESPA:EGIE3,15.753342
+98864,2013-07-16 10:00:00,BMFBOVESPA:EGIE3,15.780051
+98865,2013-07-17 10:00:00,BMFBOVESPA:EGIE3,16.087194
+98866,2013-07-18 10:00:00,BMFBOVESPA:EGIE3,16.011522
+98867,2013-07-19 10:00:00,BMFBOVESPA:EGIE3,16.024876
+98868,2013-07-22 10:00:00,BMFBOVESPA:EGIE3,15.980363
+98869,2013-07-23 10:00:00,BMFBOVESPA:EGIE3,16.113903
+98870,2013-07-24 10:00:00,BMFBOVESPA:EGIE3,16.091647
+98871,2013-07-25 10:00:00,BMFBOVESPA:EGIE3,16.145062
+98872,2013-07-26 10:00:00,BMFBOVESPA:EGIE3,15.958104
+98873,2013-07-29 10:00:00,BMFBOVESPA:EGIE3,16.024876
+98874,2013-07-30 10:00:00,BMFBOVESPA:EGIE3,16.091647
+98875,2013-07-31 10:00:00,BMFBOVESPA:EGIE3,16.202931
+98876,2013-08-01 10:00:00,BMFBOVESPA:EGIE3,16.36763
+98877,2013-08-02 10:00:00,BMFBOVESPA:EGIE3,16.131709
+98878,2013-08-05 10:00:00,BMFBOVESPA:EGIE3,16.136159
+98879,2013-08-06 10:00:00,BMFBOVESPA:EGIE3,16.247443
+98880,2013-08-07 10:00:00,BMFBOVESPA:EGIE3,16.207381
+98881,2013-08-08 10:00:00,BMFBOVESPA:EGIE3,16.358727
+98882,2013-08-09 10:00:00,BMFBOVESPA:EGIE3,16.225187
+98883,2013-08-12 10:00:00,BMFBOVESPA:EGIE3,16.069388
+98884,2013-08-13 10:00:00,BMFBOVESPA:EGIE3,15.97146
+98885,2013-08-14 10:00:00,BMFBOVESPA:EGIE3,15.84682
+98886,2013-08-15 10:00:00,BMFBOVESPA:EGIE3,15.855724
+98887,2013-08-16 10:00:00,BMFBOVESPA:EGIE3,15.815661
+98888,2013-08-19 10:00:00,BMFBOVESPA:EGIE3,15.744719
+98889,2013-08-20 10:00:00,BMFBOVESPA:EGIE3,15.836794
+98890,2013-08-21 10:00:00,BMFBOVESPA:EGIE3,15.749322
+98891,2013-08-22 10:00:00,BMFBOVESPA:EGIE3,15.606608
+98892,2013-08-23 10:00:00,BMFBOVESPA:EGIE3,15.703286
+98893,2013-08-26 10:00:00,BMFBOVESPA:EGIE3,15.684871
+98894,2013-08-27 10:00:00,BMFBOVESPA:EGIE3,15.675663
+98895,2013-08-28 10:00:00,BMFBOVESPA:EGIE3,15.555967
+98896,2013-08-29 10:00:00,BMFBOVESPA:EGIE3,15.652645
+98897,2013-08-30 10:00:00,BMFBOVESPA:EGIE3,15.744719
+98898,2013-09-02 10:00:00,BMFBOVESPA:EGIE3,15.873623
+98899,2013-09-03 10:00:00,BMFBOVESPA:EGIE3,15.878228
+98900,2013-09-04 10:00:00,BMFBOVESPA:EGIE3,16.06698
+98901,2013-09-05 10:00:00,BMFBOVESPA:EGIE3,16.347805
+98902,2013-09-06 10:00:00,BMFBOVESPA:EGIE3,16.775952
+98903,2013-09-09 10:00:00,BMFBOVESPA:EGIE3,17.001534
+98904,2013-09-10 10:00:00,BMFBOVESPA:EGIE3,16.610219
+98905,2013-09-11 10:00:00,BMFBOVESPA:EGIE3,16.7115
+98906,2013-09-12 10:00:00,BMFBOVESPA:EGIE3,16.63784
+98907,2013-09-13 10:00:00,BMFBOVESPA:EGIE3,16.74833
+98908,2013-09-16 10:00:00,BMFBOVESPA:EGIE3,16.877234
+98909,2013-09-17 10:00:00,BMFBOVESPA:EGIE3,16.941685
+98910,2013-09-18 10:00:00,BMFBOVESPA:EGIE3,16.941685
+98911,2013-09-19 10:00:00,BMFBOVESPA:EGIE3,17.171871
+98912,2013-09-20 10:00:00,BMFBOVESPA:EGIE3,16.780556
+98913,2013-09-23 10:00:00,BMFBOVESPA:EGIE3,17.116627
+98914,2013-09-24 10:00:00,BMFBOVESPA:EGIE3,17.356021
+98915,2013-09-25 10:00:00,BMFBOVESPA:EGIE3,17.042968
+98916,2013-09-26 10:00:00,BMFBOVESPA:EGIE3,16.895649
+98917,2013-09-27 10:00:00,BMFBOVESPA:EGIE3,17.03376
+98918,2013-09-30 10:00:00,BMFBOVESPA:EGIE3,16.863423
+98919,2013-10-01 10:00:00,BMFBOVESPA:EGIE3,16.868026
+98920,2013-10-02 10:00:00,BMFBOVESPA:EGIE3,16.877234
+98921,2013-10-03 10:00:00,BMFBOVESPA:EGIE3,16.647048
+98922,2013-10-04 10:00:00,BMFBOVESPA:EGIE3,16.803574
+98923,2013-10-07 10:00:00,BMFBOVESPA:EGIE3,16.803574
+98924,2013-10-08 10:00:00,BMFBOVESPA:EGIE3,16.941685
+98925,2013-10-09 10:00:00,BMFBOVESPA:EGIE3,16.941685
+98926,2013-10-10 10:00:00,BMFBOVESPA:EGIE3,16.941685
+98927,2013-10-11 10:00:00,BMFBOVESPA:EGIE3,17.171871
+98928,2013-10-14 10:00:00,BMFBOVESPA:EGIE3,17.23172
+98929,2013-10-15 10:00:00,BMFBOVESPA:EGIE3,17.263946
+98930,2013-10-16 10:00:00,BMFBOVESPA:EGIE3,17.125835
+98931,2013-10-17 10:00:00,BMFBOVESPA:EGIE3,16.964704
+98932,2013-10-18 10:00:00,BMFBOVESPA:EGIE3,17.342209
+98933,2013-10-21 09:00:00,BMFBOVESPA:EGIE3,17.286964
+98934,2013-10-22 09:00:00,BMFBOVESPA:EGIE3,17.540168
+98935,2013-10-23 09:00:00,BMFBOVESPA:EGIE3,17.494132
+98936,2013-10-24 09:00:00,BMFBOVESPA:EGIE3,17.263946
+98937,2013-10-25 09:00:00,BMFBOVESPA:EGIE3,17.240928
+98938,2013-10-28 09:00:00,BMFBOVESPA:EGIE3,17.383642
+98939,2013-10-29 09:00:00,BMFBOVESPA:EGIE3,17.356021
+98940,2013-10-30 09:00:00,BMFBOVESPA:EGIE3,17.425075
+98941,2013-10-31 09:00:00,BMFBOVESPA:EGIE3,17.540168
+98942,2013-11-01 09:00:00,BMFBOVESPA:EGIE3,17.7013
+98943,2013-11-04 09:00:00,BMFBOVESPA:EGIE3,18.138654
+98944,2013-11-05 09:00:00,BMFBOVESPA:EGIE3,17.954504
+98945,2013-11-06 09:00:00,BMFBOVESPA:EGIE3,17.98673
+98946,2013-11-07 09:00:00,BMFBOVESPA:EGIE3,17.540168
+98947,2013-11-08 09:00:00,BMFBOVESPA:EGIE3,17.333003
+98948,2013-11-11 09:00:00,BMFBOVESPA:EGIE3,17.448096
+98949,2013-11-12 09:00:00,BMFBOVESPA:EGIE3,17.609225
+98950,2013-11-13 09:00:00,BMFBOVESPA:EGIE3,17.540168
+98951,2013-11-14 09:00:00,BMFBOVESPA:EGIE3,17.724318
+98952,2013-11-18 09:00:00,BMFBOVESPA:EGIE3,18.00054
+98953,2013-11-19 09:00:00,BMFBOVESPA:EGIE3,17.816393
+98954,2013-11-21 09:00:00,BMFBOVESPA:EGIE3,17.770354
+98955,2013-11-22 09:00:00,BMFBOVESPA:EGIE3,17.646056
+98956,2013-11-25 09:00:00,BMFBOVESPA:EGIE3,17.655261
+98957,2013-11-26 09:00:00,BMFBOVESPA:EGIE3,17.806372
+98958,2013-11-27 09:00:00,BMFBOVESPA:EGIE3,17.736635
+98959,2013-11-28 09:00:00,BMFBOVESPA:EGIE3,17.806372
+98960,2013-11-29 09:00:00,BMFBOVESPA:EGIE3,17.778478
+98961,2013-12-02 09:00:00,BMFBOVESPA:EGIE3,17.899356
+98962,2013-12-03 09:00:00,BMFBOVESPA:EGIE3,17.694792
+98963,2013-12-04 09:00:00,BMFBOVESPA:EGIE3,17.364699
+98964,2013-12-05 09:00:00,BMFBOVESPA:EGIE3,17.294963
+98965,2013-12-06 09:00:00,BMFBOVESPA:EGIE3,17.294963
+98966,2013-12-09 09:00:00,BMFBOVESPA:EGIE3,17.201978
+98967,2013-12-10 09:00:00,BMFBOVESPA:EGIE3,17.01601
+98968,2013-12-11 09:00:00,BMFBOVESPA:EGIE3,16.923028
+98969,2013-12-12 09:00:00,BMFBOVESPA:EGIE3,16.899781
+98970,2013-12-13 09:00:00,BMFBOVESPA:EGIE3,16.881185
+98971,2013-12-16 09:00:00,BMFBOVESPA:EGIE3,16.857938
+98972,2013-12-17 09:00:00,BMFBOVESPA:EGIE3,16.909079
+98973,2013-12-18 09:00:00,BMFBOVESPA:EGIE3,16.760306
+98974,2013-12-19 09:00:00,BMFBOVESPA:EGIE3,16.73706
+98975,2013-12-20 09:00:00,BMFBOVESPA:EGIE3,16.830044
+98976,2013-12-23 09:00:00,BMFBOVESPA:EGIE3,16.73706
+98977,2013-12-26 09:00:00,BMFBOVESPA:EGIE3,16.778903
+98978,2013-12-27 09:00:00,BMFBOVESPA:EGIE3,16.709165
+98979,2013-12-30 09:00:00,BMFBOVESPA:EGIE3,16.709165
+98980,2014-01-02 09:00:00,BMFBOVESPA:EGIE3,16.978818
+98981,2014-01-03 09:00:00,BMFBOVESPA:EGIE3,16.969519
+98982,2014-01-06 09:00:00,BMFBOVESPA:EGIE3,16.755657
+98983,2014-01-07 09:00:00,BMFBOVESPA:EGIE3,16.620831
+98984,2014-01-08 09:00:00,BMFBOVESPA:EGIE3,16.583636
+98985,2014-01-09 09:00:00,BMFBOVESPA:EGIE3,16.472057
+98986,2014-01-10 09:00:00,BMFBOVESPA:EGIE3,16.597585
+98987,2014-01-13 09:00:00,BMFBOVESPA:EGIE3,16.290739
+98988,2014-01-14 09:00:00,BMFBOVESPA:EGIE3,16.272142
+98989,2014-01-15 09:00:00,BMFBOVESPA:EGIE3,16.351177
+98990,2014-01-16 09:00:00,BMFBOVESPA:EGIE3,16.155912
+98991,2014-01-17 09:00:00,BMFBOVESPA:EGIE3,16.016437
+98992,2014-01-20 09:00:00,BMFBOVESPA:EGIE3,15.969944
+98993,2014-01-21 09:00:00,BMFBOVESPA:EGIE3,16.086174
+98994,2014-01-22 09:00:00,BMFBOVESPA:EGIE3,16.072227
+98995,2014-01-23 09:00:00,BMFBOVESPA:EGIE3,15.65845
+98996,2014-01-24 09:00:00,BMFBOVESPA:EGIE3,15.65845
+98997,2014-01-27 09:00:00,BMFBOVESPA:EGIE3,15.714239
+98998,2014-01-28 09:00:00,BMFBOVESPA:EGIE3,15.811872
+98999,2014-01-29 09:00:00,BMFBOVESPA:EGIE3,15.876962
+99000,2014-01-30 09:00:00,BMFBOVESPA:EGIE3,15.714239
+99001,2014-01-31 09:00:00,BMFBOVESPA:EGIE3,16.039683
+99002,2014-02-03 09:00:00,BMFBOVESPA:EGIE3,15.807223
+99003,2014-02-04 09:00:00,BMFBOVESPA:EGIE3,15.811872
+99004,2014-02-05 09:00:00,BMFBOVESPA:EGIE3,15.458535
+99005,2014-02-06 09:00:00,BMFBOVESPA:EGIE3,15.914155
+99006,2014-02-07 09:00:00,BMFBOVESPA:EGIE3,16.132667
+99007,2014-02-10 09:00:00,BMFBOVESPA:EGIE3,16.039683
+99008,2014-02-11 09:00:00,BMFBOVESPA:EGIE3,16.179158
+99009,2014-02-12 09:00:00,BMFBOVESPA:EGIE3,16.481355
+99010,2014-02-13 09:00:00,BMFBOVESPA:EGIE3,15.807223
+99011,2014-02-14 09:00:00,BMFBOVESPA:EGIE3,15.807223
+99012,2014-02-17 10:00:00,BMFBOVESPA:EGIE3,15.356252
+99013,2014-02-18 10:00:00,BMFBOVESPA:EGIE3,15.226076
+99014,2014-02-19 10:00:00,BMFBOVESPA:EGIE3,15.728188
+99015,2014-02-20 10:00:00,BMFBOVESPA:EGIE3,15.811872
+99016,2014-02-21 10:00:00,BMFBOVESPA:EGIE3,15.690994
+99017,2014-02-24 10:00:00,BMFBOVESPA:EGIE3,15.439937
+99018,2014-02-25 10:00:00,BMFBOVESPA:EGIE3,15.388796
+99019,2014-02-26 10:00:00,BMFBOVESPA:EGIE3,15.384148
+99020,2014-02-27 10:00:00,BMFBOVESPA:EGIE3,15.574764
+99021,2014-02-28 10:00:00,BMFBOVESPA:EGIE3,15.435289
+99022,2014-03-05 10:00:00,BMFBOVESPA:EGIE3,15.156337
+99023,2014-03-06 10:00:00,BMFBOVESPA:EGIE3,15.412044
+99024,2014-03-07 10:00:00,BMFBOVESPA:EGIE3,14.872738
+99025,2014-03-10 10:00:00,BMFBOVESPA:EGIE3,14.505453
+99026,2014-03-11 10:00:00,BMFBOVESPA:EGIE3,14.691419
+99027,2014-03-12 10:00:00,BMFBOVESPA:EGIE3,14.607734
+99028,2014-03-13 10:00:00,BMFBOVESPA:EGIE3,15.109846
+99029,2014-03-14 10:00:00,BMFBOVESPA:EGIE3,14.644928
+99030,2014-03-17 10:00:00,BMFBOVESPA:EGIE3,14.737912
+99031,2014-03-18 10:00:00,BMFBOVESPA:EGIE3,15.226076
+99032,2014-03-19 10:00:00,BMFBOVESPA:EGIE3,15.216777
+99033,2014-03-20 10:00:00,BMFBOVESPA:EGIE3,15.737485
+99034,2014-03-21 10:00:00,BMFBOVESPA:EGIE3,15.500377
+99035,2014-03-24 10:00:00,BMFBOVESPA:EGIE3,15.48643
+99036,2014-03-25 10:00:00,BMFBOVESPA:EGIE3,15.807223
+99037,2014-03-26 10:00:00,BMFBOVESPA:EGIE3,15.574764
+99038,2014-03-27 10:00:00,BMFBOVESPA:EGIE3,16.499953
+99039,2014-03-28 10:00:00,BMFBOVESPA:EGIE3,16.365126
+99040,2014-03-31 10:00:00,BMFBOVESPA:EGIE3,16.318633
+99041,2014-04-01 10:00:00,BMFBOVESPA:EGIE3,16.179158
+99042,2014-04-02 10:00:00,BMFBOVESPA:EGIE3,16.45811
+99043,2014-04-03 10:00:00,BMFBOVESPA:EGIE3,16.062928
+99044,2014-04-04 10:00:00,BMFBOVESPA:EGIE3,15.863013
+99045,2014-04-07 10:00:00,BMFBOVESPA:EGIE3,15.890909
+99046,2014-04-08 10:00:00,BMFBOVESPA:EGIE3,15.807223
+99047,2014-04-09 10:00:00,BMFBOVESPA:EGIE3,15.388796
+99048,2014-04-10 10:00:00,BMFBOVESPA:EGIE3,15.574764
+99049,2014-04-11 10:00:00,BMFBOVESPA:EGIE3,15.449236
+99050,2014-04-14 10:00:00,BMFBOVESPA:EGIE3,15.653799
+99051,2014-04-15 10:00:00,BMFBOVESPA:EGIE3,15.816522
+99052,2014-04-16 10:00:00,BMFBOVESPA:EGIE3,15.663098
+99053,2014-04-17 10:00:00,BMFBOVESPA:EGIE3,15.751434
+99054,2014-04-22 10:00:00,BMFBOVESPA:EGIE3,15.793276
+99055,2014-04-23 10:00:00,BMFBOVESPA:EGIE3,15.379499
+99056,2014-04-24 10:00:00,BMFBOVESPA:EGIE3,15.109846
+99057,2014-04-25 10:00:00,BMFBOVESPA:EGIE3,14.821596
+99058,2014-04-28 10:00:00,BMFBOVESPA:EGIE3,14.993616
+99059,2014-04-29 10:00:00,BMFBOVESPA:EGIE3,14.956422
+99060,2014-04-30 10:00:00,BMFBOVESPA:EGIE3,15.416692
+99061,2014-05-02 10:00:00,BMFBOVESPA:EGIE3,15.551519
+99062,2014-05-05 10:00:00,BMFBOVESPA:EGIE3,15.830469
+99063,2014-05-06 10:00:00,BMFBOVESPA:EGIE3,15.863013
+99064,2014-05-07 10:00:00,BMFBOVESPA:EGIE3,15.830469
+99065,2014-05-08 10:00:00,BMFBOVESPA:EGIE3,15.825821
+99066,2014-05-09 10:00:00,BMFBOVESPA:EGIE3,15.477132
+99067,2014-05-12 10:00:00,BMFBOVESPA:EGIE3,15.644503
+99068,2014-05-13 10:00:00,BMFBOVESPA:EGIE3,15.588711
+99069,2014-05-14 10:00:00,BMFBOVESPA:EGIE3,15.94205
+99070,2014-05-15 10:00:00,BMFBOVESPA:EGIE3,15.514324
+99071,2014-05-16 10:00:00,BMFBOVESPA:EGIE3,15.593361
+99072,2014-05-19 10:00:00,BMFBOVESPA:EGIE3,15.505026
+99073,2014-05-20 10:00:00,BMFBOVESPA:EGIE3,15.249321
+99074,2014-05-21 10:00:00,BMFBOVESPA:EGIE3,15.226076
+99075,2014-05-22 10:00:00,BMFBOVESPA:EGIE3,15.672397
+99076,2014-05-23 10:00:00,BMFBOVESPA:EGIE3,15.690994
+99077,2014-05-26 10:00:00,BMFBOVESPA:EGIE3,15.900208
+99078,2014-05-27 10:00:00,BMFBOVESPA:EGIE3,15.667748
+99079,2014-05-28 10:00:00,BMFBOVESPA:EGIE3,15.853714
+99080,2014-05-29 10:00:00,BMFBOVESPA:EGIE3,15.946698
+99081,2014-05-30 10:00:00,BMFBOVESPA:EGIE3,15.435289
+99082,2014-06-02 10:00:00,BMFBOVESPA:EGIE3,15.60266
+99083,2014-06-03 10:00:00,BMFBOVESPA:EGIE3,15.923453
+99084,2014-06-04 10:00:00,BMFBOVESPA:EGIE3,16.081525
+99085,2014-06-05 10:00:00,BMFBOVESPA:EGIE3,15.993192
+99086,2014-06-06 10:00:00,BMFBOVESPA:EGIE3,15.863013
+99087,2014-06-09 10:00:00,BMFBOVESPA:EGIE3,15.923453
+99088,2014-06-10 10:00:00,BMFBOVESPA:EGIE3,16.109421
+99089,2014-06-11 10:00:00,BMFBOVESPA:EGIE3,16.504601
+99090,2014-06-13 10:00:00,BMFBOVESPA:EGIE3,15.830469
+99091,2014-06-16 10:00:00,BMFBOVESPA:EGIE3,15.714239
+99092,2014-06-17 10:00:00,BMFBOVESPA:EGIE3,15.793276
+99093,2014-06-18 10:00:00,BMFBOVESPA:EGIE3,16.202403
+99094,2014-06-20 10:00:00,BMFBOVESPA:EGIE3,15.946698
+99095,2014-06-23 10:00:00,BMFBOVESPA:EGIE3,15.728188
+99096,2014-06-24 10:00:00,BMFBOVESPA:EGIE3,15.9374
+99097,2014-06-25 10:00:00,BMFBOVESPA:EGIE3,15.904856
+99098,2014-06-26 10:00:00,BMFBOVESPA:EGIE3,15.923453
+99099,2014-06-27 10:00:00,BMFBOVESPA:EGIE3,15.565466
+99100,2014-06-30 10:00:00,BMFBOVESPA:EGIE3,15.342305
+99101,2014-07-01 10:00:00,BMFBOVESPA:EGIE3,15.388796
+99102,2014-07-02 10:00:00,BMFBOVESPA:EGIE3,15.407393
+99103,2014-07-03 10:00:00,BMFBOVESPA:EGIE3,15.807223
+99104,2014-07-04 10:00:00,BMFBOVESPA:EGIE3,15.779328
+99105,2014-07-07 10:00:00,BMFBOVESPA:EGIE3,15.723538
+99106,2014-07-08 10:00:00,BMFBOVESPA:EGIE3,15.444588
+99107,2014-07-10 10:00:00,BMFBOVESPA:EGIE3,15.449236
+99108,2014-07-11 10:00:00,BMFBOVESPA:EGIE3,15.611959
+99109,2014-07-14 10:00:00,BMFBOVESPA:EGIE3,15.946698
+99110,2014-07-15 10:00:00,BMFBOVESPA:EGIE3,15.918805
+99111,2014-07-16 10:00:00,BMFBOVESPA:EGIE3,15.779328
+99112,2014-07-17 10:00:00,BMFBOVESPA:EGIE3,15.923453
+99113,2014-07-18 10:00:00,BMFBOVESPA:EGIE3,16.216352
+99114,2014-07-21 10:00:00,BMFBOVESPA:EGIE3,16.272142
+99115,2014-07-22 10:00:00,BMFBOVESPA:EGIE3,16.453459
+99116,2014-07-23 10:00:00,BMFBOVESPA:EGIE3,16.388371
+99117,2014-07-24 10:00:00,BMFBOVESPA:EGIE3,16.560391
+99118,2014-07-25 10:00:00,BMFBOVESPA:EGIE3,16.527846
+99119,2014-07-28 10:00:00,BMFBOVESPA:EGIE3,16.34188
+99120,2014-07-29 10:00:00,BMFBOVESPA:EGIE3,16.434862
+99121,2014-07-30 10:00:00,BMFBOVESPA:EGIE3,16.104771
+99122,2014-07-31 10:00:00,BMFBOVESPA:EGIE3,15.802575
+99123,2014-08-01 10:00:00,BMFBOVESPA:EGIE3,15.718889
+99124,2014-08-04 10:00:00,BMFBOVESPA:EGIE3,15.853714
+99125,2014-08-05 10:00:00,BMFBOVESPA:EGIE3,15.588711
+99126,2014-08-06 10:00:00,BMFBOVESPA:EGIE3,15.793276
+99127,2014-08-07 10:00:00,BMFBOVESPA:EGIE3,15.876962
+99128,2014-08-08 10:00:00,BMFBOVESPA:EGIE3,15.807223
+99129,2014-08-11 10:00:00,BMFBOVESPA:EGIE3,16.313984
+99130,2014-08-12 10:00:00,BMFBOVESPA:EGIE3,16.193107
+99131,2014-08-13 10:00:00,BMFBOVESPA:EGIE3,15.876962
+99132,2014-08-14 10:00:00,BMFBOVESPA:EGIE3,16.002488
+99133,2014-08-15 10:00:00,BMFBOVESPA:EGIE3,16.611532
+99134,2014-08-18 10:00:00,BMFBOVESPA:EGIE3,17.155488
+99135,2014-08-19 10:00:00,BMFBOVESPA:EGIE3,17.434438
+99136,2014-08-20 10:00:00,BMFBOVESPA:EGIE3,18.062076
+99137,2014-08-21 10:00:00,BMFBOVESPA:EGIE3,18.020234
+99138,2014-08-22 10:00:00,BMFBOVESPA:EGIE3,17.527422
+99139,2014-08-25 10:00:00,BMFBOVESPA:EGIE3,17.620406
+99140,2014-08-26 10:00:00,BMFBOVESPA:EGIE3,17.522772
+99141,2014-08-27 10:00:00,BMFBOVESPA:EGIE3,17.508825
+99142,2014-08-28 10:00:00,BMFBOVESPA:EGIE3,17.466982
+99143,2014-08-29 10:00:00,BMFBOVESPA:EGIE3,17.439086
+99144,2014-09-01 10:00:00,BMFBOVESPA:EGIE3,17.364699
+99145,2014-09-02 10:00:00,BMFBOVESPA:EGIE3,17.25312
+99146,2014-09-03 10:00:00,BMFBOVESPA:EGIE3,17.550667
+99147,2014-09-04 10:00:00,BMFBOVESPA:EGIE3,17.062503
+99148,2014-09-05 10:00:00,BMFBOVESPA:EGIE3,17.090397
+99149,2014-09-08 10:00:00,BMFBOVESPA:EGIE3,16.685919
+99150,2014-09-09 10:00:00,BMFBOVESPA:EGIE3,16.420916
+99151,2014-09-10 10:00:00,BMFBOVESPA:EGIE3,16.504601
+99152,2014-09-11 10:00:00,BMFBOVESPA:EGIE3,16.806799
+99153,2014-09-12 10:00:00,BMFBOVESPA:EGIE3,16.663331
+99154,2014-09-15 10:00:00,BMFBOVESPA:EGIE3,16.739203
+99155,2014-09-16 10:00:00,BMFBOVESPA:EGIE3,17.142273
+99156,2014-09-17 10:00:00,BMFBOVESPA:EGIE3,17.142273
+99157,2014-09-18 10:00:00,BMFBOVESPA:EGIE3,16.876721
+99158,2014-09-19 10:00:00,BMFBOVESPA:EGIE3,16.909915
+99159,2014-09-22 10:00:00,BMFBOVESPA:EGIE3,16.77714
+99160,2014-09-23 10:00:00,BMFBOVESPA:EGIE3,16.786624
+99161,2014-09-24 10:00:00,BMFBOVESPA:EGIE3,16.843527
+99162,2014-09-25 10:00:00,BMFBOVESPA:EGIE3,16.568492
+99163,2014-09-26 10:00:00,BMFBOVESPA:EGIE3,16.748687
+99164,2014-09-29 10:00:00,BMFBOVESPA:EGIE3,16.49262
+99165,2014-09-30 10:00:00,BMFBOVESPA:EGIE3,16.317167
+99166,2014-10-01 10:00:00,BMFBOVESPA:EGIE3,15.871421
+99167,2014-10-02 10:00:00,BMFBOVESPA:EGIE3,15.971002
+99168,2014-10-03 10:00:00,BMFBOVESPA:EGIE3,16.198617
+99169,2014-10-06 10:00:00,BMFBOVESPA:EGIE3,16.919399
+99170,2014-10-07 10:00:00,BMFBOVESPA:EGIE3,16.649106
+99171,2014-10-08 10:00:00,BMFBOVESPA:EGIE3,16.838784
+99172,2014-10-09 10:00:00,BMFBOVESPA:EGIE3,16.815075
+99173,2014-10-10 10:00:00,BMFBOVESPA:EGIE3,16.03739
+99174,2014-10-13 10:00:00,BMFBOVESPA:EGIE3,16.4452
+99175,2014-10-14 10:00:00,BMFBOVESPA:EGIE3,16.359845
+99176,2014-10-15 10:00:00,BMFBOVESPA:EGIE3,16.027905
+99177,2014-10-16 10:00:00,BMFBOVESPA:EGIE3,15.767097
+99178,2014-10-17 10:00:00,BMFBOVESPA:EGIE3,16.265005
+99179,2014-10-20 09:00:00,BMFBOVESPA:EGIE3,16.217586
+99180,2014-10-21 09:00:00,BMFBOVESPA:EGIE3,15.961518
+99181,2014-10-22 09:00:00,BMFBOVESPA:EGIE3,15.790806
+99182,2014-10-23 09:00:00,BMFBOVESPA:EGIE3,14.93725
+99183,2014-10-24 09:00:00,BMFBOVESPA:EGIE3,15.539482
+99184,2014-10-27 09:00:00,BMFBOVESPA:EGIE3,14.851894
+99185,2014-10-28 09:00:00,BMFBOVESPA:EGIE3,15.292898
+99186,2014-10-29 09:00:00,BMFBOVESPA:EGIE3,15.838227
+99187,2014-10-30 09:00:00,BMFBOVESPA:EGIE3,15.909356
+99188,2014-10-31 09:00:00,BMFBOVESPA:EGIE3,16.004196
+99189,2014-11-03 09:00:00,BMFBOVESPA:EGIE3,15.752871
+99190,2014-11-04 09:00:00,BMFBOVESPA:EGIE3,16.070583
+99191,2014-11-05 09:00:00,BMFBOVESPA:EGIE3,16.065842
+99192,2014-11-06 09:00:00,BMFBOVESPA:EGIE3,15.852452
+99193,2014-11-07 09:00:00,BMFBOVESPA:EGIE3,16.099036
+99194,2014-11-10 09:00:00,BMFBOVESPA:EGIE3,16.189133
+99195,2014-11-11 09:00:00,BMFBOVESPA:EGIE3,16.175782
+99196,2014-11-12 09:00:00,BMFBOVESPA:EGIE3,16.113068
+99197,2014-11-13 09:00:00,BMFBOVESPA:EGIE3,15.968338
+99198,2014-11-14 09:00:00,BMFBOVESPA:EGIE3,15.828436
+99199,2014-11-17 09:00:00,BMFBOVESPA:EGIE3,15.630641
+99200,2014-11-18 09:00:00,BMFBOVESPA:EGIE3,15.838085
+99201,2014-11-19 09:00:00,BMFBOVESPA:EGIE3,16.402523
+99202,2014-11-21 09:00:00,BMFBOVESPA:EGIE3,16.585846
+99203,2014-11-24 09:00:00,BMFBOVESPA:EGIE3,16.64856
+99204,2014-11-25 09:00:00,BMFBOVESPA:EGIE3,16.363928
+99205,2014-11-26 09:00:00,BMFBOVESPA:EGIE3,16.588904
+99206,2014-11-27 09:00:00,BMFBOVESPA:EGIE3,16.652257
+99207,2014-11-28 09:00:00,BMFBOVESPA:EGIE3,16.895924
+99208,2014-12-01 09:00:00,BMFBOVESPA:EGIE3,16.579157
+99209,2014-12-02 09:00:00,BMFBOVESPA:EGIE3,16.457323
+99210,2014-12-03 09:00:00,BMFBOVESPA:EGIE3,16.564538
+99211,2014-12-04 09:00:00,BMFBOVESPA:EGIE3,16.194162
+99212,2014-12-05 09:00:00,BMFBOVESPA:EGIE3,16.613271
+99213,2014-12-08 09:00:00,BMFBOVESPA:EGIE3,15.965113
+99214,2014-12-09 09:00:00,BMFBOVESPA:EGIE3,15.950494
+99215,2014-12-10 09:00:00,BMFBOVESPA:EGIE3,15.814041
+99216,2014-12-11 09:00:00,BMFBOVESPA:EGIE3,16.267263
+99217,2014-12-12 09:00:00,BMFBOVESPA:EGIE3,16.072328
+99218,2014-12-15 09:00:00,BMFBOVESPA:EGIE3,15.814041
+99219,2014-12-16 09:00:00,BMFBOVESPA:EGIE3,15.453411
+99220,2014-12-17 09:00:00,BMFBOVESPA:EGIE3,16.213656
+99221,2014-12-18 09:00:00,BMFBOVESPA:EGIE3,16.082075
+99222,2014-12-19 09:00:00,BMFBOVESPA:EGIE3,16.27701
+99223,2014-12-22 09:00:00,BMFBOVESPA:EGIE3,16.603524
+99224,2014-12-23 09:00:00,BMFBOVESPA:EGIE3,16.637637
+99225,2014-12-26 09:00:00,BMFBOVESPA:EGIE3,16.764346
+99226,2014-12-29 09:00:00,BMFBOVESPA:EGIE3,16.559664
+99227,2014-12-30 09:00:00,BMFBOVESPA:EGIE3,16.486564
+99228,2015-01-02 09:00:00,BMFBOVESPA:EGIE3,15.892015
+99229,2015-01-05 09:00:00,BMFBOVESPA:EGIE3,15.911508
+99230,2015-01-06 09:00:00,BMFBOVESPA:EGIE3,16.233149
+99231,2015-01-07 09:00:00,BMFBOVESPA:EGIE3,16.642512
+99232,2015-01-08 09:00:00,BMFBOVESPA:EGIE3,16.813078
+99233,2015-01-09 09:00:00,BMFBOVESPA:EGIE3,15.521639
+99234,2015-01-12 09:00:00,BMFBOVESPA:EGIE3,15.083037
+99235,2015-01-13 09:00:00,BMFBOVESPA:EGIE3,15.209744
+99236,2015-01-14 09:00:00,BMFBOVESPA:EGIE3,16.033342
+99237,2015-01-15 09:00:00,BMFBOVESPA:EGIE3,16.008974
+99238,2015-01-16 09:00:00,BMFBOVESPA:EGIE3,16.364731
+99239,2015-01-19 09:00:00,BMFBOVESPA:EGIE3,15.331578
+99240,2015-01-20 09:00:00,BMFBOVESPA:EGIE3,15.619106
+99241,2015-01-21 09:00:00,BMFBOVESPA:EGIE3,15.760433
+99242,2015-01-22 09:00:00,BMFBOVESPA:EGIE3,15.599612
+99243,2015-01-23 09:00:00,BMFBOVESPA:EGIE3,15.472905
+99244,2015-01-26 09:00:00,BMFBOVESPA:EGIE3,15.107404
+99245,2015-01-27 09:00:00,BMFBOVESPA:EGIE3,15.229238
+99246,2015-01-28 09:00:00,BMFBOVESPA:EGIE3,15.740939
+99247,2015-01-29 09:00:00,BMFBOVESPA:EGIE3,15.921253
+99248,2015-01-30 09:00:00,BMFBOVESPA:EGIE3,15.17563
+99249,2015-02-02 09:00:00,BMFBOVESPA:EGIE3,15.375438
+99250,2015-02-03 09:00:00,BMFBOVESPA:EGIE3,15.390058
+99251,2015-02-04 09:00:00,BMFBOVESPA:EGIE3,15.11715
+99252,2015-02-05 09:00:00,BMFBOVESPA:EGIE3,14.95633
+99253,2015-02-06 09:00:00,BMFBOVESPA:EGIE3,14.756523
+99254,2015-02-09 09:00:00,BMFBOVESPA:EGIE3,15.009936
+99255,2015-02-10 09:00:00,BMFBOVESPA:EGIE3,14.546968
+99256,2015-02-11 09:00:00,BMFBOVESPA:EGIE3,14.912469
+99257,2015-02-12 09:00:00,BMFBOVESPA:EGIE3,15.13177
+99258,2015-02-13 09:00:00,BMFBOVESPA:EGIE3,15.507019
+99259,2015-02-18 09:00:00,BMFBOVESPA:EGIE3,15.711701
+99260,2015-02-19 09:00:00,BMFBOVESPA:EGIE3,15.88714
+99261,2015-02-20 09:00:00,BMFBOVESPA:EGIE3,15.399805
+99262,2015-02-23 10:00:00,BMFBOVESPA:EGIE3,15.258477
+99263,2015-02-24 10:00:00,BMFBOVESPA:EGIE3,15.351072
+99264,2015-02-25 10:00:00,BMFBOVESPA:EGIE3,15.838407
+99265,2015-02-26 10:00:00,BMFBOVESPA:EGIE3,16.203909
+99266,2015-02-27 10:00:00,BMFBOVESPA:EGIE3,16.27701
+99267,2015-03-02 10:00:00,BMFBOVESPA:EGIE3,15.901761
+99268,2015-03-03 10:00:00,BMFBOVESPA:EGIE3,16.052834
+99269,2015-03-04 10:00:00,BMFBOVESPA:EGIE3,15.740939
+99270,2015-03-05 10:00:00,BMFBOVESPA:EGIE3,16.082075
+99271,2015-03-06 10:00:00,BMFBOVESPA:EGIE3,15.872521
+99272,2015-03-09 10:00:00,BMFBOVESPA:EGIE3,15.701954
+99273,2015-03-10 10:00:00,BMFBOVESPA:EGIE3,15.521639
+99274,2015-03-11 10:00:00,BMFBOVESPA:EGIE3,15.823788
+99275,2015-03-12 10:00:00,BMFBOVESPA:EGIE3,15.994354
+99276,2015-03-13 10:00:00,BMFBOVESPA:EGIE3,16.096694
+99277,2015-03-16 10:00:00,BMFBOVESPA:EGIE3,16.082075
+99278,2015-03-17 10:00:00,BMFBOVESPA:EGIE3,16.398844
+99279,2015-03-18 10:00:00,BMFBOVESPA:EGIE3,16.666878
+99280,2015-03-19 10:00:00,BMFBOVESPA:EGIE3,16.739977
+99281,2015-03-20 10:00:00,BMFBOVESPA:EGIE3,17.300414
+99282,2015-03-23 10:00:00,BMFBOVESPA:EGIE3,17.349147
+99283,2015-03-24 10:00:00,BMFBOVESPA:EGIE3,17.490474
+99284,2015-03-25 10:00:00,BMFBOVESPA:EGIE3,17.300414
+99285,2015-03-26 10:00:00,BMFBOVESPA:EGIE3,16.813078
+99286,2015-03-27 10:00:00,BMFBOVESPA:EGIE3,16.671751
+99287,2015-03-30 10:00:00,BMFBOVESPA:EGIE3,17.300414
+99288,2015-03-31 10:00:00,BMFBOVESPA:EGIE3,17.202946
+99289,2015-04-01 10:00:00,BMFBOVESPA:EGIE3,17.690282
+99290,2015-04-02 10:00:00,BMFBOVESPA:EGIE3,17.641549
+99291,2015-04-06 10:00:00,BMFBOVESPA:EGIE3,17.860851
+99292,2015-04-07 10:00:00,BMFBOVESPA:EGIE3,17.529462
+99293,2015-04-08 10:00:00,BMFBOVESPA:EGIE3,17.349147
+99294,2015-04-09 10:00:00,BMFBOVESPA:EGIE3,17.534335
+99295,2015-04-10 10:00:00,BMFBOVESPA:EGIE3,17.446614
+99296,2015-04-13 10:00:00,BMFBOVESPA:EGIE3,17.397882
+99297,2015-04-14 10:00:00,BMFBOVESPA:EGIE3,17.597689
+99298,2015-04-15 10:00:00,BMFBOVESPA:EGIE3,17.558701
+99299,2015-04-16 10:00:00,BMFBOVESPA:EGIE3,17.514841
+99300,2015-04-17 10:00:00,BMFBOVESPA:EGIE3,17.300414
+99301,2015-04-20 10:00:00,BMFBOVESPA:EGIE3,17.17858
+99302,2015-04-22 10:00:00,BMFBOVESPA:EGIE3,17.271173
+99303,2015-04-23 10:00:00,BMFBOVESPA:EGIE3,17.641549
+99304,2015-04-24 10:00:00,BMFBOVESPA:EGIE3,17.690282
+99305,2015-04-27 10:00:00,BMFBOVESPA:EGIE3,17.251681
+99306,2015-04-28 10:00:00,BMFBOVESPA:EGIE3,17.534335
+99307,2015-04-29 10:00:00,BMFBOVESPA:EGIE3,17.251681
+99308,2015-04-30 10:00:00,BMFBOVESPA:EGIE3,17.397882
+99309,2015-05-04 10:00:00,BMFBOVESPA:EGIE3,18.031417
+99310,2015-05-05 10:00:00,BMFBOVESPA:EGIE3,18.348186
+99311,2015-05-06 10:00:00,BMFBOVESPA:EGIE3,18.265338
+99312,2015-05-07 10:00:00,BMFBOVESPA:EGIE3,18.104519
+99313,2015-05-08 10:00:00,BMFBOVESPA:EGIE3,17.93395
+99314,2015-05-11 10:00:00,BMFBOVESPA:EGIE3,18.058448
+99315,2015-05-12 10:00:00,BMFBOVESPA:EGIE3,17.891558
+99316,2015-05-13 10:00:00,BMFBOVESPA:EGIE3,17.523419
+99317,2015-05-14 10:00:00,BMFBOVESPA:EGIE3,17.965185
+99318,2015-05-15 10:00:00,BMFBOVESPA:EGIE3,17.862106
+99319,2015-05-18 10:00:00,BMFBOVESPA:EGIE3,17.960277
+99320,2015-05-19 10:00:00,BMFBOVESPA:EGIE3,17.95046
+99321,2015-05-20 10:00:00,BMFBOVESPA:EGIE3,17.660857
+99322,2015-05-21 10:00:00,BMFBOVESPA:EGIE3,17.385979
+99323,2015-05-22 10:00:00,BMFBOVESPA:EGIE3,17.263266
+99324,2015-05-25 10:00:00,BMFBOVESPA:EGIE3,17.376164
+99325,2015-05-26 10:00:00,BMFBOVESPA:EGIE3,17.204364
+99326,2015-05-27 10:00:00,BMFBOVESPA:EGIE3,17.400706
+99327,2015-05-28 10:00:00,BMFBOVESPA:EGIE3,17.253451
+99328,2015-05-29 10:00:00,BMFBOVESPA:EGIE3,16.615342
+99329,2015-06-01 10:00:00,BMFBOVESPA:EGIE3,17.106194
+99330,2015-06-02 10:00:00,BMFBOVESPA:EGIE3,17.209274
+99331,2015-06-03 10:00:00,BMFBOVESPA:EGIE3,16.939304
+99332,2015-06-05 10:00:00,BMFBOVESPA:EGIE3,16.934396
+99333,2015-06-08 10:00:00,BMFBOVESPA:EGIE3,17.032567
+99334,2015-06-09 10:00:00,BMFBOVESPA:EGIE3,16.983481
+99335,2015-06-10 10:00:00,BMFBOVESPA:EGIE3,17.120921
+99336,2015-06-11 10:00:00,BMFBOVESPA:EGIE3,17.106194
+99337,2015-06-12 10:00:00,BMFBOVESPA:EGIE3,16.68897
+99338,2015-06-15 10:00:00,BMFBOVESPA:EGIE3,16.615342
+99339,2015-06-16 10:00:00,BMFBOVESPA:EGIE3,16.541715
+99340,2015-06-17 10:00:00,BMFBOVESPA:EGIE3,16.315924
+99341,2015-06-18 10:00:00,BMFBOVESPA:EGIE3,16.836225
+99342,2015-06-19 10:00:00,BMFBOVESPA:EGIE3,16.801866
+99343,2015-06-22 10:00:00,BMFBOVESPA:EGIE3,16.762599
+99344,2015-06-23 10:00:00,BMFBOVESPA:EGIE3,16.787141
+99345,2015-06-24 10:00:00,BMFBOVESPA:EGIE3,16.68897
+99346,2015-06-25 10:00:00,BMFBOVESPA:EGIE3,16.502446
+99347,2015-06-26 10:00:00,BMFBOVESPA:EGIE3,16.811683
+99348,2015-06-29 10:00:00,BMFBOVESPA:EGIE3,16.68897
+99349,2015-06-30 10:00:00,BMFBOVESPA:EGIE3,16.782232
+99350,2015-07-01 10:00:00,BMFBOVESPA:EGIE3,16.811683
+99351,2015-07-02 10:00:00,BMFBOVESPA:EGIE3,16.909854
+99352,2015-07-03 10:00:00,BMFBOVESPA:EGIE3,16.983481
+99353,2015-07-06 10:00:00,BMFBOVESPA:EGIE3,17.086561
+99354,2015-07-07 10:00:00,BMFBOVESPA:EGIE3,17.228907
+99355,2015-07-08 10:00:00,BMFBOVESPA:EGIE3,17.474333
+99356,2015-07-10 10:00:00,BMFBOVESPA:EGIE3,17.724669
+99357,2015-07-13 10:00:00,BMFBOVESPA:EGIE3,17.989729
+99358,2015-07-14 10:00:00,BMFBOVESPA:EGIE3,18.210611
+99359,2015-07-15 10:00:00,BMFBOVESPA:EGIE3,18.136984
+99360,2015-07-16 10:00:00,BMFBOVESPA:EGIE3,18.235155
+99361,2015-07-17 10:00:00,BMFBOVESPA:EGIE3,17.9161
+99362,2015-07-20 10:00:00,BMFBOVESPA:EGIE3,17.582321
+99363,2015-07-21 10:00:00,BMFBOVESPA:EGIE3,18.161526
+99364,2015-07-22 10:00:00,BMFBOVESPA:EGIE3,18.127167
+99365,2015-07-23 10:00:00,BMFBOVESPA:EGIE3,17.582321
+99366,2015-07-24 10:00:00,BMFBOVESPA:EGIE3,17.170005
+99367,2015-07-27 10:00:00,BMFBOVESPA:EGIE3,17.165097
+99368,2015-07-28 10:00:00,BMFBOVESPA:EGIE3,16.949121
+99369,2015-07-29 10:00:00,BMFBOVESPA:EGIE3,17.258359
+99370,2015-07-30 10:00:00,BMFBOVESPA:EGIE3,17.474333
+99371,2015-07-31 10:00:00,BMFBOVESPA:EGIE3,17.793387
+99372,2015-08-03 10:00:00,BMFBOVESPA:EGIE3,17.655949
+99373,2015-08-04 10:00:00,BMFBOVESPA:EGIE3,17.670674
+99374,2015-08-05 10:00:00,BMFBOVESPA:EGIE3,17.376164
+99375,2015-08-06 10:00:00,BMFBOVESPA:EGIE3,17.228907
+99376,2015-08-07 10:00:00,BMFBOVESPA:EGIE3,17.081651
+99377,2015-08-10 10:00:00,BMFBOVESPA:EGIE3,17.165097
+99378,2015-08-11 10:00:00,BMFBOVESPA:EGIE3,17.130738
+99379,2015-08-12 10:00:00,BMFBOVESPA:EGIE3,17.032567
+99380,2015-08-13 10:00:00,BMFBOVESPA:EGIE3,17.071834
+99381,2015-08-14 10:00:00,BMFBOVESPA:EGIE3,17.076744
+99382,2015-08-17 10:00:00,BMFBOVESPA:EGIE3,17.057109
+99383,2015-08-18 10:00:00,BMFBOVESPA:EGIE3,17.135646
+99384,2015-08-19 10:00:00,BMFBOVESPA:EGIE3,17.174915
+99385,2015-08-20 10:00:00,BMFBOVESPA:EGIE3,16.934396
+99386,2015-08-21 10:00:00,BMFBOVESPA:EGIE3,16.659098
+99387,2015-08-24 10:00:00,BMFBOVESPA:EGIE3,16.201183
+99388,2015-08-25 10:00:00,BMFBOVESPA:EGIE3,16.176297
+99389,2015-08-26 10:00:00,BMFBOVESPA:EGIE3,16.793486
+99390,2015-08-27 10:00:00,BMFBOVESPA:EGIE3,16.922895
+99391,2015-08-28 10:00:00,BMFBOVESPA:EGIE3,16.743711
+99392,2015-08-31 10:00:00,BMFBOVESPA:EGIE3,16.693939
+99393,2015-09-01 10:00:00,BMFBOVESPA:EGIE3,16.201183
+99394,2015-09-02 10:00:00,BMFBOVESPA:EGIE3,15.967251
+99395,2015-09-03 10:00:00,BMFBOVESPA:EGIE3,16.380367
+99396,2015-09-04 10:00:00,BMFBOVESPA:EGIE3,15.927431
+99397,2015-09-08 10:00:00,BMFBOVESPA:EGIE3,16.156387
+99398,2015-09-09 10:00:00,BMFBOVESPA:EGIE3,16.250958
+99399,2015-09-10 10:00:00,BMFBOVESPA:EGIE3,16.30073
+99400,2015-09-11 10:00:00,BMFBOVESPA:EGIE3,16.455028
+99401,2015-09-14 10:00:00,BMFBOVESPA:EGIE3,17.345967
+99402,2015-09-15 10:00:00,BMFBOVESPA:EGIE3,16.942805
+99403,2015-09-16 10:00:00,BMFBOVESPA:EGIE3,17.176738
+99404,2015-09-17 10:00:00,BMFBOVESPA:EGIE3,17.271309
+99405,2015-09-18 10:00:00,BMFBOVESPA:EGIE3,16.773576
+99406,2015-09-21 10:00:00,BMFBOVESPA:EGIE3,16.708871
+99407,2015-09-22 10:00:00,BMFBOVESPA:EGIE3,16.519732
+99408,2015-09-23 10:00:00,BMFBOVESPA:EGIE3,16.245979
+99409,2015-09-24 10:00:00,BMFBOVESPA:EGIE3,16.201183
+99410,2015-09-25 10:00:00,BMFBOVESPA:EGIE3,16.260911
+99411,2015-09-28 10:00:00,BMFBOVESPA:EGIE3,16.026978
+99412,2015-09-29 10:00:00,BMFBOVESPA:EGIE3,16.325616
+99413,2015-09-30 10:00:00,BMFBOVESPA:EGIE3,16.803439
+99414,2015-10-01 10:00:00,BMFBOVESPA:EGIE3,16.425163
+99415,2015-10-02 10:00:00,BMFBOVESPA:EGIE3,16.649143
+99416,2015-10-05 10:00:00,BMFBOVESPA:EGIE3,16.52471
+99417,2015-10-06 10:00:00,BMFBOVESPA:EGIE3,16.400277
+99418,2015-10-07 10:00:00,BMFBOVESPA:EGIE3,16.360458
+99419,2015-10-08 10:00:00,BMFBOVESPA:EGIE3,16.52471
+99420,2015-10-09 10:00:00,BMFBOVESPA:EGIE3,16.375391
+99421,2015-10-13 10:00:00,BMFBOVESPA:EGIE3,16.350502
+99422,2015-10-14 10:00:00,BMFBOVESPA:EGIE3,16.201183
+99423,2015-10-15 10:00:00,BMFBOVESPA:EGIE3,16.529687
+99424,2015-10-16 10:00:00,BMFBOVESPA:EGIE3,16.763621
+99425,2015-10-19 09:00:00,BMFBOVESPA:EGIE3,16.863168
+99426,2015-10-20 09:00:00,BMFBOVESPA:EGIE3,17.022442
+99427,2015-10-21 09:00:00,BMFBOVESPA:EGIE3,16.833304
+99428,2015-10-22 09:00:00,BMFBOVESPA:EGIE3,16.898009
+99429,2015-10-23 09:00:00,BMFBOVESPA:EGIE3,16.723802
+99430,2015-10-26 09:00:00,BMFBOVESPA:EGIE3,16.798462
+99431,2015-10-27 09:00:00,BMFBOVESPA:EGIE3,16.8781
+99432,2015-10-28 09:00:00,BMFBOVESPA:EGIE3,16.85819
+99433,2015-10-29 09:00:00,BMFBOVESPA:EGIE3,16.773576
+99434,2015-10-30 09:00:00,BMFBOVESPA:EGIE3,16.85819
+99435,2015-11-03 09:00:00,BMFBOVESPA:EGIE3,17.968132
+99436,2015-11-04 09:00:00,BMFBOVESPA:EGIE3,18.017907
+99437,2015-11-05 09:00:00,BMFBOVESPA:EGIE3,18.047769
+99438,2015-11-06 09:00:00,BMFBOVESPA:EGIE3,17.540084
+99439,2015-11-09 09:00:00,BMFBOVESPA:EGIE3,17.405696
+99440,2015-11-10 09:00:00,BMFBOVESPA:EGIE3,17.321081
+99441,2015-11-11 09:00:00,BMFBOVESPA:EGIE3,17.520175
+99442,2015-11-12 09:00:00,BMFBOVESPA:EGIE3,17.67447
+99443,2015-11-13 09:00:00,BMFBOVESPA:EGIE3,17.525151
+99444,2015-11-16 09:00:00,BMFBOVESPA:EGIE3,17.659539
+99445,2015-11-17 09:00:00,BMFBOVESPA:EGIE3,17.594833
+99446,2015-11-18 09:00:00,BMFBOVESPA:EGIE3,18.067679
+99447,2015-11-19 09:00:00,BMFBOVESPA:EGIE3,18.216998
+99448,2015-11-23 09:00:00,BMFBOVESPA:EGIE3,18.117454
+99449,2015-11-24 09:00:00,BMFBOVESPA:EGIE3,17.896053
+99450,2015-11-25 09:00:00,BMFBOVESPA:EGIE3,17.603503
+99451,2015-11-26 09:00:00,BMFBOVESPA:EGIE3,17.68925
+99452,2015-11-27 09:00:00,BMFBOVESPA:EGIE3,17.174763
+99453,2015-11-30 09:00:00,BMFBOVESPA:EGIE3,16.877168
+99454,2015-12-01 09:00:00,BMFBOVESPA:EGIE3,16.947784
+99455,2015-12-02 09:00:00,BMFBOVESPA:EGIE3,17.028487
+99456,2015-12-03 09:00:00,BMFBOVESPA:EGIE3,17.275643
+99457,2015-12-04 09:00:00,BMFBOVESPA:EGIE3,17.149544
+99458,2015-12-07 09:00:00,BMFBOVESPA:EGIE3,17.124324
+99459,2015-12-08 09:00:00,BMFBOVESPA:EGIE3,16.922564
+99460,2015-12-09 09:00:00,BMFBOVESPA:EGIE3,17.58837
+99461,2015-12-10 09:00:00,BMFBOVESPA:EGIE3,17.280686
+99462,2015-12-11 09:00:00,BMFBOVESPA:EGIE3,17.653942
+99463,2015-12-14 09:00:00,BMFBOVESPA:EGIE3,17.285731
+99464,2015-12-15 09:00:00,BMFBOVESPA:EGIE3,17.073883
+99465,2015-12-16 09:00:00,BMFBOVESPA:EGIE3,16.947784
+99466,2015-12-17 09:00:00,BMFBOVESPA:EGIE3,17.099105
+99467,2015-12-18 09:00:00,BMFBOVESPA:EGIE3,16.877168
+99468,2015-12-21 09:00:00,BMFBOVESPA:EGIE3,16.448431
+99469,2015-12-22 09:00:00,BMFBOVESPA:EGIE3,16.821684
+99470,2015-12-23 09:00:00,BMFBOVESPA:EGIE3,16.922564
+99471,2015-12-28 09:00:00,BMFBOVESPA:EGIE3,17.149544
+99472,2015-12-29 09:00:00,BMFBOVESPA:EGIE3,17.048664
+99473,2015-12-30 09:00:00,BMFBOVESPA:EGIE3,16.892302
+99474,2016-01-04 09:00:00,BMFBOVESPA:EGIE3,16.47365
+99475,2016-01-05 09:00:00,BMFBOVESPA:EGIE3,16.670365
+99476,2016-01-06 09:00:00,BMFBOVESPA:EGIE3,16.423211
+99477,2016-01-07 09:00:00,BMFBOVESPA:EGIE3,16.039867
+99478,2016-01-08 09:00:00,BMFBOVESPA:EGIE3,15.812888
+99479,2016-01-11 09:00:00,BMFBOVESPA:EGIE3,15.838108
+99480,2016-01-12 09:00:00,BMFBOVESPA:EGIE3,15.893592
+99481,2016-01-13 09:00:00,BMFBOVESPA:EGIE3,15.812888
+99482,2016-01-14 09:00:00,BMFBOVESPA:EGIE3,15.510249
+99483,2016-01-15 09:00:00,BMFBOVESPA:EGIE3,15.005851
+99484,2016-01-18 09:00:00,BMFBOVESPA:EGIE3,15.136994
+99485,2016-01-19 09:00:00,BMFBOVESPA:EGIE3,15.33371
+99486,2016-01-20 09:00:00,BMFBOVESPA:EGIE3,15.242918
+99487,2016-01-21 09:00:00,BMFBOVESPA:EGIE3,15.232831
+99488,2016-01-22 09:00:00,BMFBOVESPA:EGIE3,15.535469
+99489,2016-01-26 09:00:00,BMFBOVESPA:EGIE3,15.585909
+99490,2016-01-27 09:00:00,BMFBOVESPA:EGIE3,15.812888
+99491,2016-01-28 09:00:00,BMFBOVESPA:EGIE3,16.140747
+99492,2016-01-29 09:00:00,BMFBOVESPA:EGIE3,17.06884
+99493,2016-02-01 09:00:00,BMFBOVESPA:EGIE3,17.078929
+99494,2016-02-02 09:00:00,BMFBOVESPA:EGIE3,16.650188
+99495,2016-02-03 09:00:00,BMFBOVESPA:EGIE3,16.660277
+99496,2016-02-04 09:00:00,BMFBOVESPA:EGIE3,17.119279
+99497,2016-02-05 09:00:00,BMFBOVESPA:EGIE3,17.058752
+99498,2016-02-10 09:00:00,BMFBOVESPA:EGIE3,17.149544
+99499,2016-02-11 09:00:00,BMFBOVESPA:EGIE3,17.149544
+99500,2016-02-12 09:00:00,BMFBOVESPA:EGIE3,16.988136
+99501,2016-02-15 09:00:00,BMFBOVESPA:EGIE3,17.048664
+99502,2016-02-16 09:00:00,BMFBOVESPA:EGIE3,17.356347
+99503,2016-02-17 09:00:00,BMFBOVESPA:EGIE3,17.603503
+99504,2016-02-18 09:00:00,BMFBOVESPA:EGIE3,17.472358
+99505,2016-02-19 09:00:00,BMFBOVESPA:EGIE3,17.406786
+99506,2016-02-22 10:00:00,BMFBOVESPA:EGIE3,17.785085
+99507,2016-02-23 10:00:00,BMFBOVESPA:EGIE3,17.643854
+99508,2016-02-24 10:00:00,BMFBOVESPA:EGIE3,17.578281
+99509,2016-02-25 10:00:00,BMFBOVESPA:EGIE3,17.623678
+99510,2016-02-26 10:00:00,BMFBOVESPA:EGIE3,17.56315
+99511,2016-02-29 10:00:00,BMFBOVESPA:EGIE3,17.805261
+99512,2016-03-01 10:00:00,BMFBOVESPA:EGIE3,18.153298
+99513,2016-03-02 10:00:00,BMFBOVESPA:EGIE3,17.911184
+99514,2016-03-03 10:00:00,BMFBOVESPA:EGIE3,18.254176
+99515,2016-03-04 10:00:00,BMFBOVESPA:EGIE3,18.4862
+99516,2016-03-07 10:00:00,BMFBOVESPA:EGIE3,18.536639
+99517,2016-03-08 10:00:00,BMFBOVESPA:EGIE3,18.990599
+99518,2016-03-09 10:00:00,BMFBOVESPA:EGIE3,18.864499
+99519,2016-03-10 10:00:00,BMFBOVESPA:EGIE3,18.783796
+99520,2016-03-11 10:00:00,BMFBOVESPA:EGIE3,18.708135
+99521,2016-03-14 10:00:00,BMFBOVESPA:EGIE3,18.435759
+99522,2016-03-15 10:00:00,BMFBOVESPA:EGIE3,18.218868
+99523,2016-03-16 10:00:00,BMFBOVESPA:EGIE3,18.299572
+99524,2016-03-17 10:00:00,BMFBOVESPA:EGIE3,18.884674
+99525,2016-03-18 10:00:00,BMFBOVESPA:EGIE3,18.829191
+99526,2016-03-21 10:00:00,BMFBOVESPA:EGIE3,19.268017
+99527,2016-03-22 10:00:00,BMFBOVESPA:EGIE3,18.965377
+99528,2016-03-23 10:00:00,BMFBOVESPA:EGIE3,18.783796
+99529,2016-03-24 10:00:00,BMFBOVESPA:EGIE3,18.713178
+99530,2016-03-28 10:00:00,BMFBOVESPA:EGIE3,18.693003
+99531,2016-03-29 10:00:00,BMFBOVESPA:EGIE3,18.819103
+99532,2016-03-30 10:00:00,BMFBOVESPA:EGIE3,19.015818
+99533,2016-03-31 10:00:00,BMFBOVESPA:EGIE3,18.501331
+99534,2016-04-01 10:00:00,BMFBOVESPA:EGIE3,18.768662
+99535,2016-04-04 10:00:00,BMFBOVESPA:EGIE3,18.28444
+99536,2016-04-05 10:00:00,BMFBOVESPA:EGIE3,18.143209
+99537,2016-04-06 10:00:00,BMFBOVESPA:EGIE3,17.835526
+99538,2016-04-07 10:00:00,BMFBOVESPA:EGIE3,17.951537
+99539,2016-04-08 10:00:00,BMFBOVESPA:EGIE3,18.234001
+99540,2016-04-11 10:00:00,BMFBOVESPA:EGIE3,18.259221
+99541,2016-04-12 10:00:00,BMFBOVESPA:EGIE3,18.415583
+99542,2016-04-13 10:00:00,BMFBOVESPA:EGIE3,18.662739
+99543,2016-04-14 10:00:00,BMFBOVESPA:EGIE3,18.763619
+99544,2016-04-15 10:00:00,BMFBOVESPA:EGIE3,18.970422
+99545,2016-04-18 10:00:00,BMFBOVESPA:EGIE3,19.066257
+99546,2016-04-19 10:00:00,BMFBOVESPA:EGIE3,19.378984
+99547,2016-04-20 10:00:00,BMFBOVESPA:EGIE3,19.197402
+99548,2016-04-22 10:00:00,BMFBOVESPA:EGIE3,19.041038
+99549,2016-04-25 10:00:00,BMFBOVESPA:EGIE3,19.167137
+99550,2016-04-26 10:00:00,BMFBOVESPA:EGIE3,19.146961
+99551,2016-04-27 10:00:00,BMFBOVESPA:EGIE3,19.570655
+99552,2016-04-28 10:00:00,BMFBOVESPA:EGIE3,19.545436
+99553,2016-04-29 10:00:00,BMFBOVESPA:EGIE3,19.242798
+99554,2016-05-02 10:00:00,BMFBOVESPA:EGIE3,19.066257
+99555,2016-05-03 10:00:00,BMFBOVESPA:EGIE3,18.894762
+99556,2016-05-04 10:00:00,BMFBOVESPA:EGIE3,19.141918
+99557,2016-05-05 10:00:00,BMFBOVESPA:EGIE3,19.081391
+99558,2016-05-06 10:00:00,BMFBOVESPA:EGIE3,18.889719
+99559,2016-05-09 10:00:00,BMFBOVESPA:EGIE3,18.662739
+99560,2016-05-10 10:00:00,BMFBOVESPA:EGIE3,18.839277
+99561,2016-05-11 10:00:00,BMFBOVESPA:EGIE3,18.605727
+99562,2016-05-12 10:00:00,BMFBOVESPA:EGIE3,18.722743
+99563,2016-05-13 10:00:00,BMFBOVESPA:EGIE3,18.417482
+99564,2016-05-16 10:00:00,BMFBOVESPA:EGIE3,18.427658
+99565,2016-05-17 10:00:00,BMFBOVESPA:EGIE3,18.219062
+99566,2016-05-18 10:00:00,BMFBOVESPA:EGIE3,18.412393
+99567,2016-05-19 10:00:00,BMFBOVESPA:EGIE3,18.203798
+99568,2016-05-20 10:00:00,BMFBOVESPA:EGIE3,18.524323
+99569,2016-05-23 10:00:00,BMFBOVESPA:EGIE3,18.29029
+99570,2016-05-24 10:00:00,BMFBOVESPA:EGIE3,18.468358
+99571,2016-05-25 10:00:00,BMFBOVESPA:EGIE3,18.152921
+99572,2016-05-27 10:00:00,BMFBOVESPA:EGIE3,18.163097
+99573,2016-05-30 10:00:00,BMFBOVESPA:EGIE3,18.112218
+99574,2016-05-31 10:00:00,BMFBOVESPA:EGIE3,18.051167
+99575,2016-06-01 10:00:00,BMFBOVESPA:EGIE3,18.259762
+99576,2016-06-02 10:00:00,BMFBOVESPA:EGIE3,18.234324
+99577,2016-06-03 10:00:00,BMFBOVESPA:EGIE3,18.534499
+99578,2016-06-06 10:00:00,BMFBOVESPA:EGIE3,18.366604
+99579,2016-06-07 10:00:00,BMFBOVESPA:EGIE3,18.341166
+99580,2016-06-08 10:00:00,BMFBOVESPA:EGIE3,18.763446
+99581,2016-06-09 10:00:00,BMFBOVESPA:EGIE3,18.620989
+99582,2016-06-10 10:00:00,BMFBOVESPA:EGIE3,18.336079
+99583,2016-06-13 10:00:00,BMFBOVESPA:EGIE3,18.559937
+99584,2016-06-14 10:00:00,BMFBOVESPA:EGIE3,18.366604
+99585,2016-06-15 10:00:00,BMFBOVESPA:EGIE3,18.361517
+99586,2016-06-16 10:00:00,BMFBOVESPA:EGIE3,18.341166
+99587,2016-06-17 10:00:00,BMFBOVESPA:EGIE3,18.458183
+99588,2016-06-20 10:00:00,BMFBOVESPA:EGIE3,18.595551
+99589,2016-06-21 10:00:00,BMFBOVESPA:EGIE3,18.575199
+99590,2016-06-22 10:00:00,BMFBOVESPA:EGIE3,18.453096
+99591,2016-06-23 10:00:00,BMFBOVESPA:EGIE3,18.875374
+99592,2016-06-24 10:00:00,BMFBOVESPA:EGIE3,18.514147
+99593,2016-06-27 10:00:00,BMFBOVESPA:EGIE3,18.682043
+99594,2016-06-28 10:00:00,BMFBOVESPA:EGIE3,19.256951
+99595,2016-06-29 10:00:00,BMFBOVESPA:EGIE3,19.562215
+99596,2016-06-30 10:00:00,BMFBOVESPA:EGIE3,19.490987
+99597,2016-07-01 10:00:00,BMFBOVESPA:EGIE3,19.419758
+99598,2016-07-04 10:00:00,BMFBOVESPA:EGIE3,19.602916
+99599,2016-07-05 10:00:00,BMFBOVESPA:EGIE3,19.714846
+99600,2016-07-06 10:00:00,BMFBOVESPA:EGIE3,19.836952
+99601,2016-07-07 10:00:00,BMFBOVESPA:EGIE3,19.948879
+99602,2016-07-08 10:00:00,BMFBOVESPA:EGIE3,20.009933
+99603,2016-07-11 10:00:00,BMFBOVESPA:EGIE3,20.452563
+99604,2016-07-12 10:00:00,BMFBOVESPA:EGIE3,20.366071
+99605,2016-07-13 10:00:00,BMFBOVESPA:EGIE3,20.488176
+99606,2016-07-14 10:00:00,BMFBOVESPA:EGIE3,20.727299
+99607,2016-07-15 10:00:00,BMFBOVESPA:EGIE3,20.503439
+99608,2016-07-18 10:00:00,BMFBOVESPA:EGIE3,20.579756
+99609,2016-07-19 10:00:00,BMFBOVESPA:EGIE3,20.930806
+99610,2016-07-20 10:00:00,BMFBOVESPA:EGIE3,21.057999
+99611,2016-07-21 10:00:00,BMFBOVESPA:EGIE3,21.19028
+99612,2016-07-22 10:00:00,BMFBOVESPA:EGIE3,21.317473
+99613,2016-07-25 10:00:00,BMFBOVESPA:EGIE3,21.419225
+99614,2016-07-26 10:00:00,BMFBOVESPA:EGIE3,21.21063
+99615,2016-07-27 10:00:00,BMFBOVESPA:EGIE3,21.297122
+99616,2016-07-28 10:00:00,BMFBOVESPA:EGIE3,21.012209
+99617,2016-07-29 10:00:00,BMFBOVESPA:EGIE3,21.47519
+99618,2016-08-01 10:00:00,BMFBOVESPA:EGIE3,21.393787
+99619,2016-08-02 10:00:00,BMFBOVESPA:EGIE3,21.368349
+99620,2016-08-03 10:00:00,BMFBOVESPA:EGIE3,21.749927
+99621,2016-08-04 10:00:00,BMFBOVESPA:EGIE3,22.014487
+99622,2016-08-05 10:00:00,BMFBOVESPA:EGIE3,21.882206
+99623,2016-08-08 10:00:00,BMFBOVESPA:EGIE3,21.775365
+99624,2016-08-09 10:00:00,BMFBOVESPA:EGIE3,21.16484
+99625,2016-08-10 10:00:00,BMFBOVESPA:EGIE3,20.864665
+99626,2016-08-11 10:00:00,BMFBOVESPA:EGIE3,21.113964
+99627,2016-08-12 10:00:00,BMFBOVESPA:EGIE3,21.073261
+99628,2016-08-15 10:00:00,BMFBOVESPA:EGIE3,21.11905
+99629,2016-08-16 10:00:00,BMFBOVESPA:EGIE3,20.630632
+99630,2016-08-17 10:00:00,BMFBOVESPA:EGIE3,21.292032
+99631,2016-08-18 10:00:00,BMFBOVESPA:EGIE3,20.452563
+99632,2016-08-19 10:00:00,BMFBOVESPA:EGIE3,20.539053
+99633,2016-08-22 10:00:00,BMFBOVESPA:EGIE3,20.274492
+99634,2016-08-23 10:00:00,BMFBOVESPA:EGIE3,19.918355
+99635,2016-08-24 10:00:00,BMFBOVESPA:EGIE3,20.198178
+99636,2016-08-25 10:00:00,BMFBOVESPA:EGIE3,20.096423
+99637,2016-08-26 10:00:00,BMFBOVESPA:EGIE3,19.811512
+99638,2016-08-29 10:00:00,BMFBOVESPA:EGIE3,20.264319
+99639,2016-08-30 10:00:00,BMFBOVESPA:EGIE3,20.203265
+99640,2016-08-31 10:00:00,BMFBOVESPA:EGIE3,19.842038
+99641,2016-09-01 10:00:00,BMFBOVESPA:EGIE3,20.243967
+99642,2016-09-02 10:00:00,BMFBOVESPA:EGIE3,20.630632
+99643,2016-09-05 10:00:00,BMFBOVESPA:EGIE3,20.564491
+99644,2016-09-06 10:00:00,BMFBOVESPA:EGIE3,20.574667
+99645,2016-09-08 10:00:00,BMFBOVESPA:EGIE3,20.289757
+99646,2016-09-09 10:00:00,BMFBOVESPA:EGIE3,19.786073
+99647,2016-09-12 10:00:00,BMFBOVESPA:EGIE3,19.892914
+99648,2016-09-13 10:00:00,BMFBOVESPA:EGIE3,19.714846
+99649,2016-09-14 10:00:00,BMFBOVESPA:EGIE3,19.796249
+99650,2016-09-15 10:00:00,BMFBOVESPA:EGIE3,19.913266
+99651,2016-09-16 10:00:00,BMFBOVESPA:EGIE3,19.745372
+99652,2016-09-19 10:00:00,BMFBOVESPA:EGIE3,19.842038
+99653,2016-09-20 10:00:00,BMFBOVESPA:EGIE3,19.948879
+99654,2016-09-21 10:00:00,BMFBOVESPA:EGIE3,20.121861
+99655,2016-09-22 10:00:00,BMFBOVESPA:EGIE3,20.238878
+99656,2016-09-23 10:00:00,BMFBOVESPA:EGIE3,20.17274
+99657,2016-09-26 10:00:00,BMFBOVESPA:EGIE3,20.147299
+99658,2016-09-27 10:00:00,BMFBOVESPA:EGIE3,20.070985
+99659,2016-09-28 10:00:00,BMFBOVESPA:EGIE3,20.264319
+99660,2016-09-29 10:00:00,BMFBOVESPA:EGIE3,19.984493
+99661,2016-09-30 10:00:00,BMFBOVESPA:EGIE3,19.587653
+99662,2016-10-03 10:00:00,BMFBOVESPA:EGIE3,19.90309
+99663,2016-10-04 10:00:00,BMFBOVESPA:EGIE3,19.648705
+99664,2016-10-05 10:00:00,BMFBOVESPA:EGIE3,19.877652
+99665,2016-10-06 10:00:00,BMFBOVESPA:EGIE3,19.791162
+99666,2016-10-07 10:00:00,BMFBOVESPA:EGIE3,19.887828
+99667,2016-10-10 10:00:00,BMFBOVESPA:EGIE3,19.867476
+99668,2016-10-11 10:00:00,BMFBOVESPA:EGIE3,19.740284
+99669,2016-10-13 10:00:00,BMFBOVESPA:EGIE3,20.045547
+99670,2016-10-14 10:00:00,BMFBOVESPA:EGIE3,20.070985
+99671,2016-10-17 09:00:00,BMFBOVESPA:EGIE3,20.330457
+99672,2016-10-18 09:00:00,BMFBOVESPA:EGIE3,20.661159
+99673,2016-10-19 09:00:00,BMFBOVESPA:EGIE3,20.427125
+99674,2016-10-20 09:00:00,BMFBOVESPA:EGIE3,20.600107
+99675,2016-10-21 09:00:00,BMFBOVESPA:EGIE3,20.686597
+99676,2016-10-24 09:00:00,BMFBOVESPA:EGIE3,20.625545
+99677,2016-10-25 09:00:00,BMFBOVESPA:EGIE3,20.605194
+99678,2016-10-26 09:00:00,BMFBOVESPA:EGIE3,20.579756
+99679,2016-10-27 09:00:00,BMFBOVESPA:EGIE3,20.65607
+99680,2016-10-28 09:00:00,BMFBOVESPA:EGIE3,20.605194
+99681,2016-10-31 09:00:00,BMFBOVESPA:EGIE3,20.630632
+99682,2016-11-01 09:00:00,BMFBOVESPA:EGIE3,19.994669
+99683,2016-11-03 09:00:00,BMFBOVESPA:EGIE3,19.61818
+99684,2016-11-04 09:00:00,BMFBOVESPA:EGIE3,19.460461
+99685,2016-11-07 09:00:00,BMFBOVESPA:EGIE3,19.887828
+99686,2016-11-08 09:00:00,BMFBOVESPA:EGIE3,19.994669
+99687,2016-11-09 09:00:00,BMFBOVESPA:EGIE3,19.66397
+99688,2016-11-10 09:00:00,BMFBOVESPA:EGIE3,18.834673
+99689,2016-11-11 09:00:00,BMFBOVESPA:EGIE3,17.883274
+99690,2016-11-14 09:00:00,BMFBOVESPA:EGIE3,18.010466
+99691,2016-11-16 09:00:00,BMFBOVESPA:EGIE3,18.366604
+99692,2016-11-17 09:00:00,BMFBOVESPA:EGIE3,18.264852
+99693,2016-11-18 09:00:00,BMFBOVESPA:EGIE3,18.295376
+99694,2016-11-21 09:00:00,BMFBOVESPA:EGIE3,18.163097
+99695,2016-11-22 09:00:00,BMFBOVESPA:EGIE3,18.152921
+99696,2016-11-23 09:00:00,BMFBOVESPA:EGIE3,18.117308
+99697,2016-11-24 09:00:00,BMFBOVESPA:EGIE3,18.061342
+99698,2016-11-25 09:00:00,BMFBOVESPA:EGIE3,18.025729
+99699,2016-11-28 09:00:00,BMFBOVESPA:EGIE3,18.295376
+99700,2016-11-29 09:00:00,BMFBOVESPA:EGIE3,18.061342
+99701,2016-11-30 09:00:00,BMFBOVESPA:EGIE3,18.239411
+99702,2016-12-01 09:00:00,BMFBOVESPA:EGIE3,17.405028
+99703,2016-12-02 09:00:00,BMFBOVESPA:EGIE3,17.460994
+99704,2016-12-05 09:00:00,BMFBOVESPA:EGIE3,17.303274
+99705,2016-12-06 09:00:00,BMFBOVESPA:EGIE3,17.506783
+99706,2016-12-07 09:00:00,BMFBOVESPA:EGIE3,17.323625
+99707,2016-12-08 09:00:00,BMFBOVESPA:EGIE3,17.303274
+99708,2016-12-09 09:00:00,BMFBOVESPA:EGIE3,17.349063
+99709,2016-12-12 09:00:00,BMFBOVESPA:EGIE3,17.125205
+99710,2016-12-13 09:00:00,BMFBOVESPA:EGIE3,17.282925
+99711,2016-12-14 09:00:00,BMFBOVESPA:EGIE3,17.22696
+99712,2016-12-15 09:00:00,BMFBOVESPA:EGIE3,17.2931
+99713,2016-12-16 09:00:00,BMFBOVESPA:EGIE3,17.328714
+99714,2016-12-19 09:00:00,BMFBOVESPA:EGIE3,17.298187
+99715,2016-12-20 09:00:00,BMFBOVESPA:EGIE3,17.053977
+99716,2016-12-21 09:00:00,BMFBOVESPA:EGIE3,17.109943
+99717,2016-12-22 09:00:00,BMFBOVESPA:EGIE3,17.31345
+99718,2016-12-23 09:00:00,BMFBOVESPA:EGIE3,17.369414
+99719,2016-12-26 09:00:00,BMFBOVESPA:EGIE3,17.415204
+99720,2016-12-27 09:00:00,BMFBOVESPA:EGIE3,17.399942
+99721,2016-12-28 09:00:00,BMFBOVESPA:EGIE3,17.705203
+99722,2016-12-29 09:00:00,BMFBOVESPA:EGIE3,17.806957
+99723,2017-01-02 09:00:00,BMFBOVESPA:EGIE3,17.730641
+99724,2017-01-03 09:00:00,BMFBOVESPA:EGIE3,18.417482
+99725,2017-01-04 09:00:00,BMFBOVESPA:EGIE3,18.183448
+99726,2017-01-05 09:00:00,BMFBOVESPA:EGIE3,18.051167
+99727,2017-01-06 09:00:00,BMFBOVESPA:EGIE3,17.827309
+99728,2017-01-09 09:00:00,BMFBOVESPA:EGIE3,17.842571
+99729,2017-01-10 09:00:00,BMFBOVESPA:EGIE3,17.832395
+99730,2017-01-11 09:00:00,BMFBOVESPA:EGIE3,17.705203
+99731,2017-01-12 09:00:00,BMFBOVESPA:EGIE3,17.959588
+99732,2017-01-13 09:00:00,BMFBOVESPA:EGIE3,18.000291
+99733,2017-01-16 09:00:00,BMFBOVESPA:EGIE3,17.796782
+99734,2017-01-17 09:00:00,BMFBOVESPA:EGIE3,18.08678
+99735,2017-01-18 09:00:00,BMFBOVESPA:EGIE3,18.137659
+99736,2017-01-19 09:00:00,BMFBOVESPA:EGIE3,18.213973
+99737,2017-01-20 09:00:00,BMFBOVESPA:EGIE3,18.239411
+99738,2017-01-23 09:00:00,BMFBOVESPA:EGIE3,18.437833
+99739,2017-01-24 09:00:00,BMFBOVESPA:EGIE3,18.076605
+99740,2017-01-26 09:00:00,BMFBOVESPA:EGIE3,18.397131
+99741,2017-01-27 09:00:00,BMFBOVESPA:EGIE3,18.366604
+99742,2017-01-30 09:00:00,BMFBOVESPA:EGIE3,18.117308
+99743,2017-01-31 09:00:00,BMFBOVESPA:EGIE3,18.213973
+99744,2017-02-01 09:00:00,BMFBOVESPA:EGIE3,18.137659
+99745,2017-02-02 09:00:00,BMFBOVESPA:EGIE3,18.37678
+99746,2017-02-03 09:00:00,BMFBOVESPA:EGIE3,18.544675
+99747,2017-02-06 09:00:00,BMFBOVESPA:EGIE3,18.468358
+99748,2017-02-07 09:00:00,BMFBOVESPA:EGIE3,18.448007
+99749,2017-02-08 09:00:00,BMFBOVESPA:EGIE3,18.519237
+99750,2017-02-09 09:00:00,BMFBOVESPA:EGIE3,18.875374
+99751,2017-02-10 09:00:00,BMFBOVESPA:EGIE3,18.900814
+99752,2017-02-13 09:00:00,BMFBOVESPA:EGIE3,18.987304
+99753,2017-02-14 09:00:00,BMFBOVESPA:EGIE3,18.717657
+99754,2017-02-15 09:00:00,BMFBOVESPA:EGIE3,19.007656
+99755,2017-02-16 09:00:00,BMFBOVESPA:EGIE3,18.900814
+99756,2017-02-17 09:00:00,BMFBOVESPA:EGIE3,19.002566
+99757,2017-02-20 10:00:00,BMFBOVESPA:EGIE3,19.028007
+99758,2017-02-21 10:00:00,BMFBOVESPA:EGIE3,19.114497
+99759,2017-02-22 10:00:00,BMFBOVESPA:EGIE3,19.180637
+99760,2017-02-23 10:00:00,BMFBOVESPA:EGIE3,19.180637
+99761,2017-02-24 10:00:00,BMFBOVESPA:EGIE3,18.814322
+99762,2017-03-01 10:00:00,BMFBOVESPA:EGIE3,18.926252
+99763,2017-03-02 10:00:00,BMFBOVESPA:EGIE3,18.819411
+99764,2017-03-03 10:00:00,BMFBOVESPA:EGIE3,18.692219
+99765,2017-03-06 10:00:00,BMFBOVESPA:EGIE3,18.824498
+99766,2017-03-07 10:00:00,BMFBOVESPA:EGIE3,18.916076
+99767,2017-03-08 10:00:00,BMFBOVESPA:EGIE3,18.64134
+99768,2017-03-09 10:00:00,BMFBOVESPA:EGIE3,18.158008
+99769,2017-03-10 10:00:00,BMFBOVESPA:EGIE3,18.234324
+99770,2017-03-13 10:00:00,BMFBOVESPA:EGIE3,18.646429
+99771,2017-03-14 10:00:00,BMFBOVESPA:EGIE3,18.417482
+99772,2017-03-15 10:00:00,BMFBOVESPA:EGIE3,18.417482
+99773,2017-03-16 10:00:00,BMFBOVESPA:EGIE3,18.595551
+99774,2017-03-17 10:00:00,BMFBOVESPA:EGIE3,18.79906
+99775,2017-03-20 10:00:00,BMFBOVESPA:EGIE3,18.600639
+99776,2017-03-21 10:00:00,BMFBOVESPA:EGIE3,18.295376
+99777,2017-03-22 10:00:00,BMFBOVESPA:EGIE3,18.33099
+99778,2017-03-23 10:00:00,BMFBOVESPA:EGIE3,18.269938
+99779,2017-03-24 10:00:00,BMFBOVESPA:EGIE3,18.417482
+99780,2017-03-27 10:00:00,BMFBOVESPA:EGIE3,18.280114
+99781,2017-03-28 10:00:00,BMFBOVESPA:EGIE3,18.076605
+99782,2017-03-29 10:00:00,BMFBOVESPA:EGIE3,18.208886
+99783,2017-03-30 10:00:00,BMFBOVESPA:EGIE3,18.010466
+99784,2017-03-31 10:00:00,BMFBOVESPA:EGIE3,17.995202
+99785,2017-04-03 10:00:00,BMFBOVESPA:EGIE3,18.056256
+99786,2017-04-04 10:00:00,BMFBOVESPA:EGIE3,18.259762
+99787,2017-04-05 10:00:00,BMFBOVESPA:EGIE3,18.040991
+99788,2017-04-06 10:00:00,BMFBOVESPA:EGIE3,17.837484
+99789,2017-04-07 10:00:00,BMFBOVESPA:EGIE3,17.806957
+99790,2017-04-10 10:00:00,BMFBOVESPA:EGIE3,17.812044
+99791,2017-04-11 10:00:00,BMFBOVESPA:EGIE3,17.781519
+99792,2017-04-12 10:00:00,BMFBOVESPA:EGIE3,17.633976
+99793,2017-04-13 10:00:00,BMFBOVESPA:EGIE3,17.298187
+99794,2017-04-17 10:00:00,BMFBOVESPA:EGIE3,17.679765
+99795,2017-04-18 10:00:00,BMFBOVESPA:EGIE3,17.705203
+99796,2017-04-19 10:00:00,BMFBOVESPA:EGIE3,17.455906
+99797,2017-04-20 10:00:00,BMFBOVESPA:EGIE3,17.522046
+99798,2017-04-24 10:00:00,BMFBOVESPA:EGIE3,17.547486
+99799,2017-04-25 10:00:00,BMFBOVESPA:EGIE3,17.679765
+99800,2017-04-26 10:00:00,BMFBOVESPA:EGIE3,17.593275
+99801,2017-04-27 10:00:00,BMFBOVESPA:EGIE3,17.471169
+99802,2017-04-28 10:00:00,BMFBOVESPA:EGIE3,17.298187
+99803,2017-05-02 10:00:00,BMFBOVESPA:EGIE3,17.644151
+99804,2017-05-03 10:00:00,BMFBOVESPA:EGIE3,17.695027
+99805,2017-05-04 10:00:00,BMFBOVESPA:EGIE3,17.516958
+99806,2017-05-05 10:00:00,BMFBOVESPA:EGIE3,17.51187
+99807,2017-05-08 10:00:00,BMFBOVESPA:EGIE3,17.405028
+99808,2017-05-09 10:00:00,BMFBOVESPA:EGIE3,17.323625
+99809,2017-05-10 10:00:00,BMFBOVESPA:EGIE3,17.466082
+99810,2017-05-11 10:00:00,BMFBOVESPA:EGIE3,17.33889
+99811,2017-05-12 10:00:00,BMFBOVESPA:EGIE3,17.516958
+99812,2017-05-15 10:00:00,BMFBOVESPA:EGIE3,17.644151
+99813,2017-05-16 10:00:00,BMFBOVESPA:EGIE3,17.740817
+99814,2017-05-17 10:00:00,BMFBOVESPA:EGIE3,17.557659
+99815,2017-05-18 10:00:00,BMFBOVESPA:EGIE3,16.641873
+99816,2017-05-19 10:00:00,BMFBOVESPA:EGIE3,16.992926
+99817,2017-05-22 10:00:00,BMFBOVESPA:EGIE3,16.865734
+99818,2017-05-23 10:00:00,BMFBOVESPA:EGIE3,16.891172
+99819,2017-05-24 10:00:00,BMFBOVESPA:EGIE3,17.059065
+99820,2017-05-25 10:00:00,BMFBOVESPA:EGIE3,16.992926
+99821,2017-05-26 10:00:00,BMFBOVESPA:EGIE3,17.155732
+99822,2017-05-29 10:00:00,BMFBOVESPA:EGIE3,17.048889
+99823,2017-05-30 10:00:00,BMFBOVESPA:EGIE3,17.187623
+99824,2017-05-31 10:00:00,BMFBOVESPA:EGIE3,17.197991
+99825,2017-06-01 10:00:00,BMFBOVESPA:EGIE3,17.306873
+99826,2017-06-02 10:00:00,BMFBOVESPA:EGIE3,17.312057
+99827,2017-06-05 10:00:00,BMFBOVESPA:EGIE3,17.182437
+99828,2017-06-06 10:00:00,BMFBOVESPA:EGIE3,17.182437
+99829,2017-06-07 10:00:00,BMFBOVESPA:EGIE3,17.348351
+99830,2017-06-08 10:00:00,BMFBOVESPA:EGIE3,17.213547
+99831,2017-06-09 10:00:00,BMFBOVESPA:EGIE3,17.265394
+99832,2017-06-12 10:00:00,BMFBOVESPA:EGIE3,17.213547
+99833,2017-06-13 10:00:00,BMFBOVESPA:EGIE3,17.27058
+99834,2017-06-14 10:00:00,BMFBOVESPA:EGIE3,17.213547
+99835,2017-06-16 10:00:00,BMFBOVESPA:EGIE3,17.820168
+99836,2017-06-19 10:00:00,BMFBOVESPA:EGIE3,18.043114
+99837,2017-06-20 10:00:00,BMFBOVESPA:EGIE3,17.939418
+99838,2017-06-21 10:00:00,BMFBOVESPA:EGIE3,18.069038
+99839,2017-06-22 10:00:00,BMFBOVESPA:EGIE3,18.012007
+99840,2017-06-23 10:00:00,BMFBOVESPA:EGIE3,17.91868
+99841,2017-06-26 10:00:00,BMFBOVESPA:EGIE3,18.100148
+99842,2017-06-27 10:00:00,BMFBOVESPA:EGIE3,17.903125
+99843,2017-06-28 10:00:00,BMFBOVESPA:EGIE3,18.069038
+99844,2017-06-29 10:00:00,BMFBOVESPA:EGIE3,17.628331
+99845,2017-06-30 10:00:00,BMFBOVESPA:EGIE3,17.586851
+99846,2017-07-03 10:00:00,BMFBOVESPA:EGIE3,17.794244
+99847,2017-07-04 10:00:00,BMFBOVESPA:EGIE3,17.757951
+99848,2017-07-05 10:00:00,BMFBOVESPA:EGIE3,17.612777
+99849,2017-07-06 10:00:00,BMFBOVESPA:EGIE3,17.66981
+99850,2017-07-07 10:00:00,BMFBOVESPA:EGIE3,17.830537
+99851,2017-07-10 10:00:00,BMFBOVESPA:EGIE3,18.043114
+99852,2017-07-11 10:00:00,BMFBOVESPA:EGIE3,18.074224
+99853,2017-07-12 10:00:00,BMFBOVESPA:EGIE3,18.183104
+99854,2017-07-13 10:00:00,BMFBOVESPA:EGIE3,18.141627
+99855,2017-07-14 10:00:00,BMFBOVESPA:EGIE3,18.017191
+99856,2017-07-17 10:00:00,BMFBOVESPA:EGIE3,18.017191
+99857,2017-07-18 10:00:00,BMFBOVESPA:EGIE3,18.069038
+99858,2017-07-19 10:00:00,BMFBOVESPA:EGIE3,17.986081
+99859,2017-07-20 10:00:00,BMFBOVESPA:EGIE3,18.053484
+99860,2017-07-21 10:00:00,BMFBOVESPA:EGIE3,18.053484
+99861,2017-07-24 10:00:00,BMFBOVESPA:EGIE3,18.203844
+99862,2017-07-25 10:00:00,BMFBOVESPA:EGIE3,18.30754
+99863,2017-07-26 10:00:00,BMFBOVESPA:EGIE3,18.17792
+99864,2017-07-27 10:00:00,BMFBOVESPA:EGIE3,18.183104
+99865,2017-07-28 10:00:00,BMFBOVESPA:EGIE3,18.110517
+99866,2017-07-31 10:00:00,BMFBOVESPA:EGIE3,18.146811
+99867,2017-08-01 10:00:00,BMFBOVESPA:EGIE3,18.380128
+99868,2017-08-02 10:00:00,BMFBOVESPA:EGIE3,18.587518
+99869,2017-08-03 10:00:00,BMFBOVESPA:EGIE3,18.768988
+99870,2017-08-04 10:00:00,BMFBOVESPA:EGIE3,18.768988
+99871,2017-08-07 10:00:00,BMFBOVESPA:EGIE3,18.815651
+99872,2017-08-08 10:00:00,BMFBOVESPA:EGIE3,18.618628
+99873,2017-08-09 10:00:00,BMFBOVESPA:EGIE3,18.556411
+99874,2017-08-10 10:00:00,BMFBOVESPA:EGIE3,18.447528
+99875,2017-08-11 10:00:00,BMFBOVESPA:EGIE3,18.560968
+99876,2017-08-14 10:00:00,BMFBOVESPA:EGIE3,18.701416
+99877,2017-08-15 10:00:00,BMFBOVESPA:EGIE3,18.847268
+99878,2017-08-16 10:00:00,BMFBOVESPA:EGIE3,18.62579
+99879,2017-08-17 10:00:00,BMFBOVESPA:EGIE3,18.647398
+99880,2017-08-18 10:00:00,BMFBOVESPA:EGIE3,18.847268
+99881,2017-08-21 10:00:00,BMFBOVESPA:EGIE3,18.690612
+99882,2017-08-22 10:00:00,BMFBOVESPA:EGIE3,18.858072
+99883,2017-08-23 10:00:00,BMFBOVESPA:EGIE3,18.847268
+99884,2017-08-24 10:00:00,BMFBOVESPA:EGIE3,18.90669
+99885,2017-08-25 10:00:00,BMFBOVESPA:EGIE3,18.976915
+99886,2017-08-28 10:00:00,BMFBOVESPA:EGIE3,19.095755
+99887,2017-08-29 10:00:00,BMFBOVESPA:EGIE3,19.301029
+99888,2017-08-30 10:00:00,BMFBOVESPA:EGIE3,19.203794
+99889,2017-08-31 10:00:00,BMFBOVESPA:EGIE3,19.500899
+99890,2017-09-01 10:00:00,BMFBOVESPA:EGIE3,19.544115
+99891,2017-09-04 10:00:00,BMFBOVESPA:EGIE3,19.376655
+99892,2017-09-05 10:00:00,BMFBOVESPA:EGIE3,19.55492
+99893,2017-09-06 10:00:00,BMFBOVESPA:EGIE3,19.446881
+99894,2017-09-08 10:00:00,BMFBOVESPA:EGIE3,19.884436
+99895,2017-09-11 10:00:00,BMFBOVESPA:EGIE3,20.440832
+99896,2017-09-12 10:00:00,BMFBOVESPA:EGIE3,20.305785
+99897,2017-09-13 10:00:00,BMFBOVESPA:EGIE3,20.327393
+99898,2017-09-14 10:00:00,BMFBOVESPA:EGIE3,20.176138
+99899,2017-09-15 10:00:00,BMFBOVESPA:EGIE3,19.749388
+99900,2017-09-18 10:00:00,BMFBOVESPA:EGIE3,20.057297
+99901,2017-09-19 10:00:00,BMFBOVESPA:EGIE3,19.879033
+99902,2017-09-20 10:00:00,BMFBOVESPA:EGIE3,19.716976
+99903,2017-09-21 10:00:00,BMFBOVESPA:EGIE3,19.549517
+99904,2017-09-22 10:00:00,BMFBOVESPA:EGIE3,19.47389
+99905,2017-09-25 10:00:00,BMFBOVESPA:EGIE3,19.36045
+99906,2017-09-26 10:00:00,BMFBOVESPA:EGIE3,19.700771
+99907,2017-09-27 10:00:00,BMFBOVESPA:EGIE3,19.387459
+99908,2017-09-28 10:00:00,BMFBOVESPA:EGIE3,19.630546
+99909,2017-09-29 10:00:00,BMFBOVESPA:EGIE3,19.581929
+99910,2017-10-02 10:00:00,BMFBOVESPA:EGIE3,19.403664
+99911,2017-10-03 10:00:00,BMFBOVESPA:EGIE3,19.835819
+99912,2017-10-04 10:00:00,BMFBOVESPA:EGIE3,19.781799
+99913,2017-10-05 10:00:00,BMFBOVESPA:EGIE3,20.084306
+99914,2017-10-06 10:00:00,BMFBOVESPA:EGIE3,19.960063
+99915,2017-10-09 10:00:00,BMFBOVESPA:EGIE3,19.803407
+99916,2017-10-10 10:00:00,BMFBOVESPA:EGIE3,20.019484
+99917,2017-10-11 10:00:00,BMFBOVESPA:EGIE3,19.987072
+99918,2017-10-13 10:00:00,BMFBOVESPA:EGIE3,20.305785
+99919,2017-10-16 09:00:00,BMFBOVESPA:EGIE3,20.084306
+99920,2017-10-17 09:00:00,BMFBOVESPA:EGIE3,19.933054
+99921,2017-10-18 09:00:00,BMFBOVESPA:EGIE3,19.825015
+99922,2017-10-19 09:00:00,BMFBOVESPA:EGIE3,19.781799
+99923,2017-10-20 09:00:00,BMFBOVESPA:EGIE3,19.700771
+99924,2017-10-23 09:00:00,BMFBOVESPA:EGIE3,19.446881
+99925,2017-10-24 09:00:00,BMFBOVESPA:EGIE3,19.571125
+99926,2017-10-25 09:00:00,BMFBOVESPA:EGIE3,19.55492
+99927,2017-10-26 09:00:00,BMFBOVESPA:EGIE3,19.44148
+99928,2017-10-27 09:00:00,BMFBOVESPA:EGIE3,19.787202
+99929,2017-10-30 09:00:00,BMFBOVESPA:EGIE3,19.452282
+99930,2017-10-31 09:00:00,BMFBOVESPA:EGIE3,19.338842
+99931,2017-11-01 09:00:00,BMFBOVESPA:EGIE3,19.241608
+99932,2017-11-03 09:00:00,BMFBOVESPA:EGIE3,19.052541
+99933,2017-11-06 09:00:00,BMFBOVESPA:EGIE3,19.506302
+99934,2017-11-07 09:00:00,BMFBOVESPA:EGIE3,19.290225
+99935,2017-11-08 09:00:00,BMFBOVESPA:EGIE3,20.267971
+99936,2017-11-09 09:00:00,BMFBOVESPA:EGIE3,20.370607
+99937,2017-11-10 09:00:00,BMFBOVESPA:EGIE3,19.953048
+99938,2017-11-13 09:00:00,BMFBOVESPA:EGIE3,19.958546
+99939,2017-11-14 09:00:00,BMFBOVESPA:EGIE3,19.744172
+99940,2017-11-16 09:00:00,BMFBOVESPA:EGIE3,20.282852
+99941,2017-11-17 09:00:00,BMFBOVESPA:EGIE3,20.112453
+99942,2017-11-21 09:00:00,BMFBOVESPA:EGIE3,20.392784
+99943,2017-11-22 09:00:00,BMFBOVESPA:EGIE3,20.453248
+99944,2017-11-23 09:00:00,BMFBOVESPA:EGIE3,20.612653
+99945,2017-11-24 09:00:00,BMFBOVESPA:EGIE3,20.403778
+99946,2017-11-27 09:00:00,BMFBOVESPA:EGIE3,20.332322
+99947,2017-11-28 09:00:00,BMFBOVESPA:EGIE3,20.161923
+99948,2017-11-29 09:00:00,BMFBOVESPA:EGIE3,19.848611
+99949,2017-11-30 09:00:00,BMFBOVESPA:EGIE3,19.474835
+99950,2017-12-01 09:00:00,BMFBOVESPA:EGIE3,19.419869
+99951,2017-12-04 09:00:00,BMFBOVESPA:EGIE3,19.694704
+99952,2017-12-05 09:00:00,BMFBOVESPA:EGIE3,19.469337
+99953,2017-12-06 09:00:00,BMFBOVESPA:EGIE3,19.414371
+99954,2017-12-07 09:00:00,BMFBOVESPA:EGIE3,19.238476
+99955,2017-12-08 09:00:00,BMFBOVESPA:EGIE3,19.156025
+99956,2017-12-11 09:00:00,BMFBOVESPA:EGIE3,19.18351
+99957,2017-12-12 09:00:00,BMFBOVESPA:EGIE3,19.265959
+99958,2017-12-13 09:00:00,BMFBOVESPA:EGIE3,19.128542
+99959,2017-12-14 09:00:00,BMFBOVESPA:EGIE3,19.134039
+99960,2017-12-15 09:00:00,BMFBOVESPA:EGIE3,19.518807
+99961,2017-12-18 09:00:00,BMFBOVESPA:EGIE3,19.58477
+99962,2017-12-19 09:00:00,BMFBOVESPA:EGIE3,19.282451
+99963,2017-12-20 09:00:00,BMFBOVESPA:EGIE3,19.496822
+99964,2017-12-21 09:00:00,BMFBOVESPA:EGIE3,19.507816
+99965,2017-12-22 09:00:00,BMFBOVESPA:EGIE3,19.408875
+99966,2017-12-26 09:00:00,BMFBOVESPA:EGIE3,19.513312
+99967,2017-12-27 09:00:00,BMFBOVESPA:EGIE3,19.63424
+99968,2017-12-28 09:00:00,BMFBOVESPA:EGIE3,19.518807
+99969,2018-01-02 09:00:00,BMFBOVESPA:EGIE3,19.63424
+99970,2018-01-03 09:00:00,BMFBOVESPA:EGIE3,19.502318
+99971,2018-01-04 09:00:00,BMFBOVESPA:EGIE3,19.24947
+99972,2018-01-05 09:00:00,BMFBOVESPA:EGIE3,19.348411
+99973,2018-01-08 09:00:00,BMFBOVESPA:EGIE3,19.458346
+99974,2018-01-09 09:00:00,BMFBOVESPA:EGIE3,19.458346
+99975,2018-01-10 09:00:00,BMFBOVESPA:EGIE3,19.386887
+99976,2018-01-11 09:00:00,BMFBOVESPA:EGIE3,19.194502
+99977,2018-01-12 09:00:00,BMFBOVESPA:EGIE3,19.293442
+99978,2018-01-15 09:00:00,BMFBOVESPA:EGIE3,19.397881
+99979,2018-01-16 09:00:00,BMFBOVESPA:EGIE3,19.485829
+99980,2018-01-17 09:00:00,BMFBOVESPA:EGIE3,19.777154
+99981,2018-01-18 09:00:00,BMFBOVESPA:EGIE3,19.843113
+99982,2018-01-19 09:00:00,BMFBOVESPA:EGIE3,20.2004
+99983,2018-01-22 09:00:00,BMFBOVESPA:EGIE3,20.172917
+99984,2018-01-23 09:00:00,BMFBOVESPA:EGIE3,19.788147
+99985,2018-01-24 09:00:00,BMFBOVESPA:EGIE3,20.172917
+99986,2018-01-26 09:00:00,BMFBOVESPA:EGIE3,20.233381
+99987,2018-01-29 09:00:00,BMFBOVESPA:EGIE3,20.13444
+99988,2018-01-30 09:00:00,BMFBOVESPA:EGIE3,20.0355
+99989,2018-01-31 09:00:00,BMFBOVESPA:EGIE3,19.755166
+99990,2018-02-01 09:00:00,BMFBOVESPA:EGIE3,19.837618
+99991,2018-02-02 09:00:00,BMFBOVESPA:EGIE3,19.788147
+99992,2018-02-05 09:00:00,BMFBOVESPA:EGIE3,19.513312
+99993,2018-02-06 09:00:00,BMFBOVESPA:EGIE3,19.760664
+99994,2018-02-07 09:00:00,BMFBOVESPA:EGIE3,19.661723
+99995,2018-02-08 09:00:00,BMFBOVESPA:EGIE3,19.337417
+99996,2018-02-09 09:00:00,BMFBOVESPA:EGIE3,19.210993
+99997,2018-02-14 09:00:00,BMFBOVESPA:EGIE3,19.474835
+99998,2018-02-15 09:00:00,BMFBOVESPA:EGIE3,19.760664
+99999,2018-02-16 09:00:00,BMFBOVESPA:EGIE3,20.194905
+100000,2018-02-19 10:00:00,BMFBOVESPA:EGIE3,20.238877
+100001,2018-02-20 10:00:00,BMFBOVESPA:EGIE3,20.761064
+100002,2018-02-21 10:00:00,BMFBOVESPA:EGIE3,20.914972
+100003,2018-02-22 10:00:00,BMFBOVESPA:EGIE3,20.997423
+100004,2018-02-23 10:00:00,BMFBOVESPA:EGIE3,21.437159
+100005,2018-02-26 10:00:00,BMFBOVESPA:EGIE3,21.766961
+100006,2018-02-27 10:00:00,BMFBOVESPA:EGIE3,21.711995
+100007,2018-02-28 10:00:00,BMFBOVESPA:EGIE3,21.519611
+100008,2018-03-01 10:00:00,BMFBOVESPA:EGIE3,21.607558
+100009,2018-03-02 10:00:00,BMFBOVESPA:EGIE3,21.519611
+100010,2018-03-05 10:00:00,BMFBOVESPA:EGIE3,21.574577
+100011,2018-03-06 10:00:00,BMFBOVESPA:EGIE3,21.250271
+100012,2018-03-07 10:00:00,BMFBOVESPA:EGIE3,21.47014
+100013,2018-03-08 10:00:00,BMFBOVESPA:EGIE3,21.497624
+100014,2018-03-09 10:00:00,BMFBOVESPA:EGIE3,21.519611
+100015,2018-03-12 10:00:00,BMFBOVESPA:EGIE3,21.640537
+100016,2018-03-13 10:00:00,BMFBOVESPA:EGIE3,21.162324
+100017,2018-03-14 10:00:00,BMFBOVESPA:EGIE3,21.052389
+100018,2018-03-15 10:00:00,BMFBOVESPA:EGIE3,20.881993
+100019,2018-03-16 10:00:00,BMFBOVESPA:EGIE3,21.10186
+100020,2018-03-19 10:00:00,BMFBOVESPA:EGIE3,21.21729
+100021,2018-03-20 10:00:00,BMFBOVESPA:EGIE3,21.327225
+100022,2018-03-21 10:00:00,BMFBOVESPA:EGIE3,21.497624
+100023,2018-03-22 10:00:00,BMFBOVESPA:EGIE3,21.255767
+100024,2018-03-23 10:00:00,BMFBOVESPA:EGIE3,21.129343
+100025,2018-03-26 10:00:00,BMFBOVESPA:EGIE3,21.162324
+100026,2018-03-27 10:00:00,BMFBOVESPA:EGIE3,21.206299
+100027,2018-03-28 10:00:00,BMFBOVESPA:EGIE3,21.244776
+100028,2018-03-29 10:00:00,BMFBOVESPA:EGIE3,21.525107
+100029,2018-04-02 10:00:00,BMFBOVESPA:EGIE3,21.156828
+100030,2018-04-03 10:00:00,BMFBOVESPA:EGIE3,20.865501
+100031,2018-04-04 10:00:00,BMFBOVESPA:EGIE3,20.980932
+100032,2018-04-05 10:00:00,BMFBOVESPA:EGIE3,21.233782
+100033,2018-04-06 10:00:00,BMFBOVESPA:EGIE3,21.002919
+100034,2018-04-09 10:00:00,BMFBOVESPA:EGIE3,20.777554
+100035,2018-04-10 10:00:00,BMFBOVESPA:EGIE3,21.162324
+100036,2018-04-11 10:00:00,BMFBOVESPA:EGIE3,20.887489
+100037,2018-04-12 10:00:00,BMFBOVESPA:EGIE3,21.024906
+100038,2018-04-13 10:00:00,BMFBOVESPA:EGIE3,21.079872
+100039,2018-04-16 10:00:00,BMFBOVESPA:EGIE3,20.607158
+100040,2018-04-17 10:00:00,BMFBOVESPA:EGIE3,20.860006
+100041,2018-04-18 10:00:00,BMFBOVESPA:EGIE3,20.975436
+100042,2018-04-19 10:00:00,BMFBOVESPA:EGIE3,20.711594
+100043,2018-04-20 10:00:00,BMFBOVESPA:EGIE3,20.656628
+100044,2018-04-23 10:00:00,BMFBOVESPA:EGIE3,20.502719
+100045,2018-04-24 10:00:00,BMFBOVESPA:EGIE3,20.601781
+100046,2018-04-25 10:00:00,BMFBOVESPA:EGIE3,20.658223
+100047,2018-04-26 10:00:00,BMFBOVESPA:EGIE3,21.2791
+100048,2018-04-27 10:00:00,BMFBOVESPA:EGIE3,21.245233
+100049,2018-04-30 10:00:00,BMFBOVESPA:EGIE3,20.878354
+100050,2018-05-02 10:00:00,BMFBOVESPA:EGIE3,20.799331
+100051,2018-05-03 10:00:00,BMFBOVESPA:EGIE3,20.703379
+100052,2018-05-04 10:00:00,BMFBOVESPA:EGIE3,20.505829
+100053,2018-05-07 10:00:00,BMFBOVESPA:EGIE3,20.387296
+100054,2018-05-08 10:00:00,BMFBOVESPA:EGIE3,20.285698
+100055,2018-05-09 10:00:00,BMFBOVESPA:EGIE3,20.308276
+100056,2018-05-10 10:00:00,BMFBOVESPA:EGIE3,20.985595
+100057,2018-05-11 10:00:00,BMFBOVESPA:EGIE3,20.844487
+100058,2018-05-14 10:00:00,BMFBOVESPA:EGIE3,20.883997
+100059,2018-05-15 10:00:00,BMFBOVESPA:EGIE3,20.867065
+100060,2018-05-16 10:00:00,BMFBOVESPA:EGIE3,21.843533
+100061,2018-05-17 10:00:00,BMFBOVESPA:EGIE3,21.380698
+100062,2018-05-18 10:00:00,BMFBOVESPA:EGIE3,21.832243
+100063,2018-05-21 10:00:00,BMFBOVESPA:EGIE3,21.787088
+100064,2018-05-22 10:00:00,BMFBOVESPA:EGIE3,21.572605
+100065,2018-05-23 10:00:00,BMFBOVESPA:EGIE3,21.583894
+100066,2018-05-24 10:00:00,BMFBOVESPA:EGIE3,21.273455
+100067,2018-05-25 10:00:00,BMFBOVESPA:EGIE3,21.228301
+100068,2018-05-28 10:00:00,BMFBOVESPA:EGIE3,20.872708
+100069,2018-05-29 10:00:00,BMFBOVESPA:EGIE3,20.488894
+100070,2018-05-30 10:00:00,BMFBOVESPA:EGIE3,20.878354
+100071,2018-06-01 10:00:00,BMFBOVESPA:EGIE3,21.222655
+100072,2018-06-04 10:00:00,BMFBOVESPA:EGIE3,21.042038
+100073,2018-06-05 10:00:00,BMFBOVESPA:EGIE3,20.432452
+100074,2018-06-06 10:00:00,BMFBOVESPA:EGIE3,20.06557
+100075,2018-06-07 10:00:00,BMFBOVESPA:EGIE3,19.783353
+100076,2018-06-08 10:00:00,BMFBOVESPA:EGIE3,19.608381
+100077,2018-06-11 10:00:00,BMFBOVESPA:EGIE3,19.450338
+100078,2018-06-12 10:00:00,BMFBOVESPA:EGIE3,19.303587
+100079,2018-06-13 10:00:00,BMFBOVESPA:EGIE3,19.201989
+100080,2018-06-14 10:00:00,BMFBOVESPA:EGIE3,18.936705
+100081,2018-06-15 10:00:00,BMFBOVESPA:EGIE3,19.30923
+100082,2018-06-18 10:00:00,BMFBOVESPA:EGIE3,18.976215
+100083,2018-06-19 10:00:00,BMFBOVESPA:EGIE3,18.936705
+100084,2018-06-20 10:00:00,BMFBOVESPA:EGIE3,18.908484
+100085,2018-06-21 10:00:00,BMFBOVESPA:EGIE3,18.863328
+100086,2018-06-22 10:00:00,BMFBOVESPA:EGIE3,19.066524
+100087,2018-06-25 10:00:00,BMFBOVESPA:EGIE3,19.1907
+100088,2018-06-26 10:00:00,BMFBOVESPA:EGIE3,19.371318
+100089,2018-06-27 10:00:00,BMFBOVESPA:EGIE3,19.371318
+100090,2018-06-28 10:00:00,BMFBOVESPA:EGIE3,19.433406
+100091,2018-06-29 10:00:00,BMFBOVESPA:EGIE3,19.320519
+100092,2018-07-02 10:00:00,BMFBOVESPA:EGIE3,19.337451
+100093,2018-07-03 10:00:00,BMFBOVESPA:EGIE3,19.472916
+100094,2018-07-04 10:00:00,BMFBOVESPA:EGIE3,19.670466
+100095,2018-07-05 10:00:00,BMFBOVESPA:EGIE3,19.506783
+100096,2018-07-06 10:00:00,BMFBOVESPA:EGIE3,19.343097
+100097,2018-07-10 10:00:00,BMFBOVESPA:EGIE3,19.416474
+100098,2018-07-11 10:00:00,BMFBOVESPA:EGIE3,19.65918
+100099,2018-07-12 10:00:00,BMFBOVESPA:EGIE3,19.958329
+100100,2018-07-13 10:00:00,BMFBOVESPA:EGIE3,20.477605
+100101,2018-07-16 10:00:00,BMFBOVESPA:EGIE3,20.438095
+100102,2018-07-17 10:00:00,BMFBOVESPA:EGIE3,20.037349
+100103,2018-07-18 10:00:00,BMFBOVESPA:EGIE3,19.992193
+100104,2018-07-19 10:00:00,BMFBOVESPA:EGIE3,20.06557
+100105,2018-07-20 10:00:00,BMFBOVESPA:EGIE3,20.280054
+100106,2018-07-23 10:00:00,BMFBOVESPA:EGIE3,20.138946
+100107,2018-07-24 10:00:00,BMFBOVESPA:EGIE3,20.381653
+100108,2018-07-25 10:00:00,BMFBOVESPA:EGIE3,20.720311
+100109,2018-07-26 10:00:00,BMFBOVESPA:EGIE3,20.630002
+100110,2018-07-27 10:00:00,BMFBOVESPA:EGIE3,20.776755
+100111,2018-07-30 10:00:00,BMFBOVESPA:EGIE3,20.951728
+100112,2018-07-31 10:00:00,BMFBOVESPA:EGIE3,21.104125
+100113,2018-08-01 10:00:00,BMFBOVESPA:EGIE3,21.064615
+100114,2018-08-02 10:00:00,BMFBOVESPA:EGIE3,21.064615
+100115,2018-08-03 10:00:00,BMFBOVESPA:EGIE3,21.250879
+100116,2018-08-06 10:00:00,BMFBOVESPA:EGIE3,21.284743
+100117,2018-08-07 10:00:00,BMFBOVESPA:EGIE3,20.714668
+100118,2018-08-08 10:00:00,BMFBOVESPA:EGIE3,20.663869
+100119,2018-08-09 10:00:00,BMFBOVESPA:EGIE3,21.595181
+100120,2018-08-10 10:00:00,BMFBOVESPA:EGIE3,21.047683
+100121,2018-08-13 10:00:00,BMFBOVESPA:EGIE3,21.053326
+100122,2018-08-14 10:00:00,BMFBOVESPA:EGIE3,21.154925
+100123,2018-08-15 10:00:00,BMFBOVESPA:EGIE3,20.968663
+100124,2018-08-16 10:00:00,BMFBOVESPA:EGIE3,20.968663
+100125,2018-08-17 10:00:00,BMFBOVESPA:EGIE3,20.912218
+100126,2018-08-20 10:00:00,BMFBOVESPA:EGIE3,21.081547
+100127,2018-08-21 10:00:00,BMFBOVESPA:EGIE3,20.942786
+100128,2018-08-22 10:00:00,BMFBOVESPA:EGIE3,21.339608
+100129,2018-08-23 10:00:00,BMFBOVESPA:EGIE3,21.055317
+100130,2018-08-24 10:00:00,BMFBOVESPA:EGIE3,21.32184
+100131,2018-08-27 10:00:00,BMFBOVESPA:EGIE3,21.671282
+100132,2018-08-28 10:00:00,BMFBOVESPA:EGIE3,21.736432
+100133,2018-08-29 10:00:00,BMFBOVESPA:EGIE3,21.724586
+100134,2018-08-30 10:00:00,BMFBOVESPA:EGIE3,21.529135
+100135,2018-08-31 10:00:00,BMFBOVESPA:EGIE3,21.854888
+100136,2018-09-03 10:00:00,BMFBOVESPA:EGIE3,21.937805
+100137,2018-09-04 10:00:00,BMFBOVESPA:EGIE3,21.558751
+100138,2018-09-05 10:00:00,BMFBOVESPA:EGIE3,21.523213
+100139,2018-09-06 10:00:00,BMFBOVESPA:EGIE3,21.890422
+100140,2018-09-10 10:00:00,BMFBOVESPA:EGIE3,21.872655
+100141,2018-09-11 10:00:00,BMFBOVESPA:EGIE3,21.629823
+100142,2018-09-12 10:00:00,BMFBOVESPA:EGIE3,21.499522
+100143,2018-09-13 10:00:00,BMFBOVESPA:EGIE3,21.58244
+100144,2018-09-14 10:00:00,BMFBOVESPA:EGIE3,21.416604
+100145,2018-09-17 10:00:00,BMFBOVESPA:EGIE3,21.546905
+100146,2018-09-18 10:00:00,BMFBOVESPA:EGIE3,21.529135
+100147,2018-09-19 10:00:00,BMFBOVESPA:EGIE3,21.286303
+100148,2018-09-20 10:00:00,BMFBOVESPA:EGIE3,21.209309
+100149,2018-09-21 10:00:00,BMFBOVESPA:EGIE3,21.32184
+100150,2018-09-24 10:00:00,BMFBOVESPA:EGIE3,21.144159
+100151,2018-09-25 10:00:00,BMFBOVESPA:EGIE3,21.073087
+100152,2018-09-26 10:00:00,BMFBOVESPA:EGIE3,21.156005
+100153,2018-09-27 10:00:00,BMFBOVESPA:EGIE3,20.960553
+100154,2018-09-28 10:00:00,BMFBOVESPA:EGIE3,21.013858
+100155,2018-10-01 10:00:00,BMFBOVESPA:EGIE3,20.919095
+100156,2018-10-02 10:00:00,BMFBOVESPA:EGIE3,21.333686
+100157,2018-10-03 10:00:00,BMFBOVESPA:EGIE3,21.576518
+100158,2018-10-04 10:00:00,BMFBOVESPA:EGIE3,21.64759
+100159,2018-10-05 10:00:00,BMFBOVESPA:EGIE3,21.375145
+100160,2018-10-08 10:00:00,BMFBOVESPA:EGIE3,21.64759
+100161,2018-10-09 10:00:00,BMFBOVESPA:EGIE3,21.7542
+100162,2018-10-10 10:00:00,BMFBOVESPA:EGIE3,21.392913
+100163,2018-10-11 10:00:00,BMFBOVESPA:EGIE3,20.990167
+100164,2018-10-15 10:00:00,BMFBOVESPA:EGIE3,21.280381
+100165,2018-10-16 10:00:00,BMFBOVESPA:EGIE3,21.777891
+100166,2018-10-17 10:00:00,BMFBOVESPA:EGIE3,22.068104
+100167,2018-10-18 10:00:00,BMFBOVESPA:EGIE3,22.299093
+100168,2018-10-19 10:00:00,BMFBOVESPA:EGIE3,22.506387
+100169,2018-10-22 10:00:00,BMFBOVESPA:EGIE3,22.565613
+100170,2018-10-23 10:00:00,BMFBOVESPA:EGIE3,22.630764
+100171,2018-10-24 10:00:00,BMFBOVESPA:EGIE3,22.328706
+100172,2018-10-25 10:00:00,BMFBOVESPA:EGIE3,22.358319
+100173,2018-10-26 10:00:00,BMFBOVESPA:EGIE3,22.832137
+100174,2018-10-29 10:00:00,BMFBOVESPA:EGIE3,22.802524
+100175,2018-10-30 10:00:00,BMFBOVESPA:EGIE3,23.412565
+100176,2018-10-31 10:00:00,BMFBOVESPA:EGIE3,23.572479
+100177,2018-11-01 10:00:00,BMFBOVESPA:EGIE3,23.785698
+100178,2018-11-05 09:00:00,BMFBOVESPA:EGIE3,24.306899
+100179,2018-11-06 09:00:00,BMFBOVESPA:EGIE3,24.283207
+100180,2018-11-07 09:00:00,BMFBOVESPA:EGIE3,24.395739
+100181,2018-11-08 09:00:00,BMFBOVESPA:EGIE3,23.76793
+100182,2018-11-09 09:00:00,BMFBOVESPA:EGIE3,24.259516
+100183,2018-11-12 09:00:00,BMFBOVESPA:EGIE3,24.520118
+100184,2018-11-13 09:00:00,BMFBOVESPA:EGIE3,24.344117
+100185,2018-11-14 09:00:00,BMFBOVESPA:EGIE3,24.841802
+100186,2018-11-16 09:00:00,BMFBOVESPA:EGIE3,25.345556
+100187,2018-11-19 09:00:00,BMFBOVESPA:EGIE3,25.430529
+100188,2018-11-21 09:00:00,BMFBOVESPA:EGIE3,24.841802
+100189,2018-11-22 09:00:00,BMFBOVESPA:EGIE3,24.975328
+100190,2018-11-23 09:00:00,BMFBOVESPA:EGIE3,24.932843
+100191,2018-11-26 09:00:00,BMFBOVESPA:EGIE3,25.248446
+100192,2018-11-27 09:00:00,BMFBOVESPA:EGIE3,26.431968
+100193,2018-11-28 09:00:00,BMFBOVESPA:EGIE3,26.705089
+100194,2018-11-29 09:00:00,BMFBOVESPA:EGIE3,26.614047
+100195,2018-11-30 09:00:00,BMFBOVESPA:EGIE3,26.104223
+100196,2018-12-03 09:00:00,BMFBOVESPA:EGIE3,26.280234
+100197,2018-12-04 09:00:00,BMFBOVESPA:EGIE3,26.401622
+100198,2018-12-05 09:00:00,BMFBOVESPA:EGIE3,26.747574
+100199,2018-12-06 09:00:00,BMFBOVESPA:EGIE3,26.868961
+100200,2018-12-07 09:00:00,BMFBOVESPA:EGIE3,27.026763
+100201,2018-12-10 09:00:00,BMFBOVESPA:EGIE3,26.735435
+100202,2018-12-11 09:00:00,BMFBOVESPA:EGIE3,26.535148
+100203,2018-12-12 09:00:00,BMFBOVESPA:EGIE3,26.037461
+100204,2018-12-13 09:00:00,BMFBOVESPA:EGIE3,25.984355
+100205,2018-12-14 09:00:00,BMFBOVESPA:EGIE3,26.075394
+100206,2018-12-17 09:00:00,BMFBOVESPA:EGIE3,25.718823
+100207,2018-12-18 09:00:00,BMFBOVESPA:EGIE3,25.582262
+100208,2018-12-19 09:00:00,BMFBOVESPA:EGIE3,25.013261
+100209,2018-12-20 09:00:00,BMFBOVESPA:EGIE3,25.415354
+100210,2018-12-21 09:00:00,BMFBOVESPA:EGIE3,24.998088
+100211,2018-12-26 09:00:00,BMFBOVESPA:EGIE3,25.051194
+100212,2018-12-27 09:00:00,BMFBOVESPA:EGIE3,25.318043
+100213,2018-12-28 09:00:00,BMFBOVESPA:EGIE3,25.425844
+100214,2019-01-02 09:00:00,BMFBOVESPA:EGIE3,26.288258
+100215,2019-01-03 09:00:00,BMFBOVESPA:EGIE3,27.150672
+100216,2019-01-04 09:00:00,BMFBOVESPA:EGIE3,27.350877
+100217,2019-01-07 09:00:00,BMFBOVESPA:EGIE3,27.181474
+100218,2019-01-08 09:00:00,BMFBOVESPA:EGIE3,27.489481
+100219,2019-01-09 09:00:00,BMFBOVESPA:EGIE3,28.220994
+100220,2019-01-10 09:00:00,BMFBOVESPA:EGIE3,27.889888
+100221,2019-01-11 09:00:00,BMFBOVESPA:EGIE3,28.351895
+100222,2019-01-14 09:00:00,BMFBOVESPA:EGIE3,28.729202
+100223,2019-01-15 09:00:00,BMFBOVESPA:EGIE3,28.613699
+100224,2019-01-16 09:00:00,BMFBOVESPA:EGIE3,28.490497
+100225,2019-01-17 09:00:00,BMFBOVESPA:EGIE3,28.921706
+100226,2019-01-18 09:00:00,BMFBOVESPA:EGIE3,29.637819
+100227,2019-01-21 09:00:00,BMFBOVESPA:EGIE3,29.776418
+100228,2019-01-22 09:00:00,BMFBOVESPA:EGIE3,29.984323
+100229,2019-01-23 09:00:00,BMFBOVESPA:EGIE3,31.609051
+100230,2019-01-24 09:00:00,BMFBOVESPA:EGIE3,32.340564
+100231,2019-01-28 09:00:00,BMFBOVESPA:EGIE3,33.572584
+100232,2019-01-29 09:00:00,BMFBOVESPA:EGIE3,32.802571
+100233,2019-01-30 09:00:00,BMFBOVESPA:EGIE3,32.69477
+100234,2019-01-31 09:00:00,BMFBOVESPA:EGIE3,32.225061
+100235,2019-02-01 09:00:00,BMFBOVESPA:EGIE3,32.848773
+100236,2019-02-04 09:00:00,BMFBOVESPA:EGIE3,33.749691
+100237,2019-02-05 09:00:00,BMFBOVESPA:EGIE3,33.726588
+100238,2019-02-06 09:00:00,BMFBOVESPA:EGIE3,32.186561
+100239,2019-02-07 09:00:00,BMFBOVESPA:EGIE3,32.648571
+100240,2019-02-08 09:00:00,BMFBOVESPA:EGIE3,33.426283
+100241,2019-02-11 09:00:00,BMFBOVESPA:EGIE3,33.395482
+100242,2019-02-12 09:00:00,BMFBOVESPA:EGIE3,33.664988
+100243,2019-02-13 09:00:00,BMFBOVESPA:EGIE3,33.125978
+100244,2019-02-14 09:00:00,BMFBOVESPA:EGIE3,33.564886
+100245,2019-02-15 09:00:00,BMFBOVESPA:EGIE3,33.24918
+100246,2019-02-18 10:00:00,BMFBOVESPA:EGIE3,32.833372
+100247,2019-02-19 10:00:00,BMFBOVESPA:EGIE3,34.265598
+100248,2019-02-20 10:00:00,BMFBOVESPA:EGIE3,32.340564
+100249,2019-02-21 10:00:00,BMFBOVESPA:EGIE3,32.309763
+100250,2019-02-22 10:00:00,BMFBOVESPA:EGIE3,32.225061
+100251,2019-02-25 10:00:00,BMFBOVESPA:EGIE3,32.425267
+100252,2019-02-26 10:00:00,BMFBOVESPA:EGIE3,31.940157
+100253,2019-02-27 10:00:00,BMFBOVESPA:EGIE3,32.417564
+100254,2019-02-28 10:00:00,BMFBOVESPA:EGIE3,31.693753
+100255,2019-03-01 10:00:00,BMFBOVESPA:EGIE3,31.077743
+100256,2019-03-06 10:00:00,BMFBOVESPA:EGIE3,30.646534
+100257,2019-03-07 10:00:00,BMFBOVESPA:EGIE3,30.407832
+100258,2019-03-08 10:00:00,BMFBOVESPA:EGIE3,30.931438
+100259,2019-03-11 10:00:00,BMFBOVESPA:EGIE3,30.969941
+100260,2019-03-12 10:00:00,BMFBOVESPA:EGIE3,31.678352
+100261,2019-03-13 10:00:00,BMFBOVESPA:EGIE3,32.65627
+100262,2019-03-14 10:00:00,BMFBOVESPA:EGIE3,33.048975
+100263,2019-03-15 10:00:00,BMFBOVESPA:EGIE3,33.264581
+100264,2019-03-18 10:00:00,BMFBOVESPA:EGIE3,33.333883
+100265,2019-03-19 10:00:00,BMFBOVESPA:EGIE3,33.264581
+100266,2019-03-20 10:00:00,BMFBOVESPA:EGIE3,32.73327
+100267,2019-03-21 10:00:00,BMFBOVESPA:EGIE3,32.148061
+100268,2019-03-22 10:00:00,BMFBOVESPA:EGIE3,31.47815
+100269,2019-03-25 10:00:00,BMFBOVESPA:EGIE3,31.909356
+100270,2019-03-26 10:00:00,BMFBOVESPA:EGIE3,32.409866
+100271,2019-03-27 10:00:00,BMFBOVESPA:EGIE3,31.716853
+100272,2019-03-28 10:00:00,BMFBOVESPA:EGIE3,32.848773
+100273,2019-03-29 10:00:00,BMFBOVESPA:EGIE3,32.887273
+100274,2019-04-01 10:00:00,BMFBOVESPA:EGIE3,33.364684
+100275,2019-04-02 10:00:00,BMFBOVESPA:EGIE3,32.725571
+100276,2019-04-03 10:00:00,BMFBOVESPA:EGIE3,33.372382
+100277,2019-04-04 10:00:00,BMFBOVESPA:EGIE3,33.757389
+100278,2019-04-05 10:00:00,BMFBOVESPA:EGIE3,33.88829
+100279,2019-04-08 10:00:00,BMFBOVESPA:EGIE3,34.111595
+100280,2019-04-09 10:00:00,BMFBOVESPA:EGIE3,33.018177
+100281,2019-04-10 10:00:00,BMFBOVESPA:EGIE3,32.925773
+100282,2019-04-11 10:00:00,BMFBOVESPA:EGIE3,32.340564
+100283,2019-04-12 10:00:00,BMFBOVESPA:EGIE3,32.348263
+100284,2019-04-15 10:00:00,BMFBOVESPA:EGIE3,32.586969
+100285,2019-04-16 10:00:00,BMFBOVESPA:EGIE3,32.979677
+100286,2019-04-17 10:00:00,BMFBOVESPA:EGIE3,32.579269
+100287,2019-04-18 10:00:00,BMFBOVESPA:EGIE3,32.625469
+100288,2019-04-22 10:00:00,BMFBOVESPA:EGIE3,32.995074
+100289,2019-04-23 10:00:00,BMFBOVESPA:EGIE3,33.418585
+100290,2019-04-24 10:00:00,BMFBOVESPA:EGIE3,33.25688
+100291,2019-04-25 10:00:00,BMFBOVESPA:EGIE3,33.765088
+100292,2019-04-26 10:00:00,BMFBOVESPA:EGIE3,34.096194
+100293,2019-04-29 10:00:00,BMFBOVESPA:EGIE3,34.357999
+100294,2019-04-30 10:00:00,BMFBOVESPA:EGIE3,34.257899
+100295,2019-05-02 10:00:00,BMFBOVESPA:EGIE3,33.418585
+100296,2019-05-03 10:00:00,BMFBOVESPA:EGIE3,32.779472
+100297,2019-05-06 10:00:00,BMFBOVESPA:EGIE3,32.848773
+100298,2019-05-07 10:00:00,BMFBOVESPA:EGIE3,32.566344
+100299,2019-05-08 10:00:00,BMFBOVESPA:EGIE3,32.527759
+100300,2019-05-09 10:00:00,BMFBOVESPA:EGIE3,32.682099
+100301,2019-05-10 10:00:00,BMFBOVESPA:EGIE3,32.851878
+100302,2019-05-13 10:00:00,BMFBOVESPA:EGIE3,32.674383
+100303,2019-05-14 10:00:00,BMFBOVESPA:EGIE3,32.257657
+100304,2019-05-15 10:00:00,BMFBOVESPA:EGIE3,32.412001
+100305,2019-05-16 10:00:00,BMFBOVESPA:EGIE3,32.072447
+100306,2019-05-17 10:00:00,BMFBOVESPA:EGIE3,31.0615
+100307,2019-05-20 10:00:00,BMFBOVESPA:EGIE3,32.334831
+100308,2019-05-21 10:00:00,BMFBOVESPA:EGIE3,32.62808
+100309,2019-05-22 10:00:00,BMFBOVESPA:EGIE3,32.527759
+100310,2019-05-23 10:00:00,BMFBOVESPA:EGIE3,32.118748
+100311,2019-05-24 10:00:00,BMFBOVESPA:EGIE3,32.226788
+100312,2019-05-27 10:00:00,BMFBOVESPA:EGIE3,32.350262
+100313,2019-05-28 10:00:00,BMFBOVESPA:EGIE3,32.851878
+100314,2019-05-29 10:00:00,BMFBOVESPA:EGIE3,33.183715
+100315,2019-05-30 10:00:00,BMFBOVESPA:EGIE3,34.117488
+100316,2019-05-31 10:00:00,BMFBOVESPA:EGIE3,35.745806
+100317,2019-06-03 10:00:00,BMFBOVESPA:EGIE3,36.355461
+100318,2019-06-04 10:00:00,BMFBOVESPA:EGIE3,35.89243
+100319,2019-06-05 10:00:00,BMFBOVESPA:EGIE3,35.992754
+100320,2019-06-06 10:00:00,BMFBOVESPA:EGIE3,35.560596
+100321,2019-06-07 10:00:00,BMFBOVESPA:EGIE3,35.653201
+100322,2019-06-10 10:00:00,BMFBOVESPA:EGIE3,34.796598
+100323,2019-06-11 10:00:00,BMFBOVESPA:EGIE3,34.688558
+100324,2019-06-12 10:00:00,BMFBOVESPA:EGIE3,33.955429
+100325,2019-06-13 10:00:00,BMFBOVESPA:EGIE3,34.256397
+100326,2019-06-14 10:00:00,BMFBOVESPA:EGIE3,33.654461
+100327,2019-06-17 10:00:00,BMFBOVESPA:EGIE3,33.230018
+100328,2019-06-18 10:00:00,BMFBOVESPA:EGIE3,33.708481
+100329,2019-06-19 10:00:00,BMFBOVESPA:EGIE3,33.461533
+100330,2019-06-21 10:00:00,BMFBOVESPA:EGIE3,33.33034
+100331,2019-06-24 10:00:00,BMFBOVESPA:EGIE3,33.137411
+100332,2019-06-25 10:00:00,BMFBOVESPA:EGIE3,32.743838
+100333,2019-06-26 10:00:00,BMFBOVESPA:EGIE3,32.790142
+100334,2019-06-27 10:00:00,BMFBOVESPA:EGIE3,32.944483
+100335,2019-06-28 10:00:00,BMFBOVESPA:EGIE3,33.546421
+100336,2019-07-01 10:00:00,BMFBOVESPA:EGIE3,33.569572
+100337,2019-07-02 10:00:00,BMFBOVESPA:EGIE3,33.731631
+100338,2019-07-03 10:00:00,BMFBOVESPA:EGIE3,34.001733
+100339,2019-07-04 10:00:00,BMFBOVESPA:EGIE3,34.217812
+100340,2019-07-05 10:00:00,BMFBOVESPA:EGIE3,34.379871
+100341,2019-07-08 10:00:00,BMFBOVESPA:EGIE3,34.858333
+100342,2019-07-10 10:00:00,BMFBOVESPA:EGIE3,35.622332
+100343,2019-07-11 10:00:00,BMFBOVESPA:EGIE3,35.522008
+100344,2019-07-12 10:00:00,BMFBOVESPA:EGIE3,35.884715
+100345,2019-07-15 10:00:00,BMFBOVESPA:EGIE3,35.491142
+100346,2019-07-16 10:00:00,BMFBOVESPA:EGIE3,35.807545
+100347,2019-07-17 10:00:00,BMFBOVESPA:EGIE3,36.039058
+100348,2019-07-18 10:00:00,BMFBOVESPA:EGIE3,36.069928
+100349,2019-07-19 10:00:00,BMFBOVESPA:EGIE3,36.193402
+100350,2019-07-22 10:00:00,BMFBOVESPA:EGIE3,36.309157
+100351,2019-07-23 10:00:00,BMFBOVESPA:EGIE3,35.961885
+100352,2019-07-24 10:00:00,BMFBOVESPA:EGIE3,36.231987
+100353,2019-07-25 10:00:00,BMFBOVESPA:EGIE3,36.062209
+100354,2019-07-26 10:00:00,BMFBOVESPA:EGIE3,36.895661
+100355,2019-07-29 10:00:00,BMFBOVESPA:EGIE3,37.451294
+100356,2019-07-30 10:00:00,BMFBOVESPA:EGIE3,37.698242
+100357,2019-07-31 10:00:00,BMFBOVESPA:EGIE3,37.250649
+100358,2019-08-01 10:00:00,BMFBOVESPA:EGIE3,37.119456
+100359,2019-08-02 10:00:00,BMFBOVESPA:EGIE3,37.296954
+100360,2019-08-05 10:00:00,BMFBOVESPA:EGIE3,36.579259
+100361,2019-08-06 10:00:00,BMFBOVESPA:EGIE3,37.428143
+100362,2019-08-07 10:00:00,BMFBOVESPA:EGIE3,36.579259
+100363,2019-08-08 10:00:00,BMFBOVESPA:EGIE3,36.656429
+100364,2019-08-09 10:00:00,BMFBOVESPA:EGIE3,36.934247
+100365,2019-08-12 10:00:00,BMFBOVESPA:EGIE3,36.424916
+100366,2019-08-13 10:00:00,BMFBOVESPA:EGIE3,36.965116
+100367,2019-08-14 10:00:00,BMFBOVESPA:EGIE3,35.630048
+100368,2019-08-15 10:00:00,BMFBOVESPA:EGIE3,34.997242
+100369,2019-08-16 10:00:00,BMFBOVESPA:EGIE3,34.842902
+100370,2019-08-19 10:00:00,BMFBOVESPA:EGIE3,34.842902
+100371,2019-08-20 10:00:00,BMFBOVESPA:EGIE3,34.194661
+100372,2019-08-21 10:00:00,BMFBOVESPA:EGIE3,34.395306
+100373,2019-08-22 10:00:00,BMFBOVESPA:EGIE3,33.963145
+100374,2019-08-23 10:00:00,BMFBOVESPA:EGIE3,33.747066
+100375,2019-08-26 10:00:00,BMFBOVESPA:EGIE3,33.206865
+100376,2019-08-27 10:00:00,BMFBOVESPA:EGIE3,33.160564
+100377,2019-08-28 10:00:00,BMFBOVESPA:EGIE3,33.530987
+100378,2019-08-29 10:00:00,BMFBOVESPA:EGIE3,33.970863
+100379,2019-08-30 10:00:00,BMFBOVESPA:EGIE3,34.711709
+100380,2019-09-02 10:00:00,BMFBOVESPA:EGIE3,34.148358
+100381,2019-09-03 10:00:00,BMFBOVESPA:EGIE3,33.909125
+100382,2019-09-04 10:00:00,BMFBOVESPA:EGIE3,34.125207
+100383,2019-09-05 10:00:00,BMFBOVESPA:EGIE3,34.487911
+100384,2019-09-06 10:00:00,BMFBOVESPA:EGIE3,33.955429
+100385,2019-09-09 10:00:00,BMFBOVESPA:EGIE3,33.762501
+100386,2019-09-10 10:00:00,BMFBOVESPA:EGIE3,33.654461
+100387,2019-09-11 10:00:00,BMFBOVESPA:EGIE3,34.240963
+100388,2019-09-12 10:00:00,BMFBOVESPA:EGIE3,34.472476
+100389,2019-09-13 10:00:00,BMFBOVESPA:EGIE3,33.970863
+100390,2019-09-16 10:00:00,BMFBOVESPA:EGIE3,34.279548
+100391,2019-09-17 10:00:00,BMFBOVESPA:EGIE3,33.878259
+100392,2019-09-18 10:00:00,BMFBOVESPA:EGIE3,33.932278
+100393,2019-09-19 10:00:00,BMFBOVESPA:EGIE3,34.858333
+100394,2019-09-20 10:00:00,BMFBOVESPA:EGIE3,34.642254
+100395,2019-09-23 10:00:00,BMFBOVESPA:EGIE3,34.464761
+100396,2019-09-24 10:00:00,BMFBOVESPA:EGIE3,34.503345
+100397,2019-09-25 10:00:00,BMFBOVESPA:EGIE3,33.963145
+100398,2019-09-26 10:00:00,BMFBOVESPA:EGIE3,33.878259
+100399,2019-09-27 10:00:00,BMFBOVESPA:EGIE3,33.916844
+100400,2019-09-30 10:00:00,BMFBOVESPA:EGIE3,34.256397
+100401,2019-10-01 10:00:00,BMFBOVESPA:EGIE3,34.294983
+100402,2019-10-02 10:00:00,BMFBOVESPA:EGIE3,33.654461
+100403,2019-10-03 10:00:00,BMFBOVESPA:EGIE3,33.932278
+100404,2019-10-04 10:00:00,BMFBOVESPA:EGIE3,33.963145
+100405,2019-10-07 10:00:00,BMFBOVESPA:EGIE3,33.129695
+100406,2019-10-08 10:00:00,BMFBOVESPA:EGIE3,32.929048
+100407,2019-10-09 10:00:00,BMFBOVESPA:EGIE3,32.782423
+100408,2019-10-10 10:00:00,BMFBOVESPA:EGIE3,32.566344
+100409,2019-10-11 10:00:00,BMFBOVESPA:EGIE3,33.268604
+100410,2019-10-14 10:00:00,BMFBOVESPA:EGIE3,33.816521
+100411,2019-10-15 10:00:00,BMFBOVESPA:EGIE3,33.353493
+100412,2019-10-16 10:00:00,BMFBOVESPA:EGIE3,33.422947
+100413,2019-10-17 10:00:00,BMFBOVESPA:EGIE3,33.623592
+100414,2019-10-18 10:00:00,BMFBOVESPA:EGIE3,33.770216
+100415,2019-10-21 10:00:00,BMFBOVESPA:EGIE3,34.063468
+100416,2019-10-22 10:00:00,BMFBOVESPA:EGIE3,33.916844
+100417,2019-10-23 10:00:00,BMFBOVESPA:EGIE3,33.754785
+100418,2019-10-24 10:00:00,BMFBOVESPA:EGIE3,33.808804
+100419,2019-10-25 10:00:00,BMFBOVESPA:EGIE3,33.592723
+100420,2019-10-28 10:00:00,BMFBOVESPA:EGIE3,34.125207
+100421,2019-10-29 10:00:00,BMFBOVESPA:EGIE3,34.487911
+100422,2019-10-30 10:00:00,BMFBOVESPA:EGIE3,34.966376
+100423,2019-10-31 10:00:00,BMFBOVESPA:EGIE3,34.927788
+100424,2019-11-01 10:00:00,BMFBOVESPA:EGIE3,35.483423
+100425,2019-11-04 10:00:00,BMFBOVESPA:EGIE3,35.506573
+100426,2019-11-05 10:00:00,BMFBOVESPA:EGIE3,35.475707
+100427,2019-11-06 10:00:00,BMFBOVESPA:EGIE3,35.514292
+100428,2019-11-07 10:00:00,BMFBOVESPA:EGIE3,35.691786
+100429,2019-11-08 10:00:00,BMFBOVESPA:EGIE3,34.881487
+100430,2019-11-11 10:00:00,BMFBOVESPA:EGIE3,34.781163
+100431,2019-11-12 10:00:00,BMFBOVESPA:EGIE3,34.395306
+100432,2019-11-13 10:00:00,BMFBOVESPA:EGIE3,34.287266
+100433,2019-11-14 10:00:00,BMFBOVESPA:EGIE3,34.202378
+100434,2019-11-18 10:00:00,BMFBOVESPA:EGIE3,34.534215
+100435,2019-11-19 10:00:00,BMFBOVESPA:EGIE3,34.49563
+100436,2019-11-21 10:00:00,BMFBOVESPA:EGIE3,34.511064
+100437,2019-11-22 10:00:00,BMFBOVESPA:EGIE3,35.004961
+100438,2019-11-25 10:00:00,BMFBOVESPA:EGIE3,34.997242
+100439,2019-11-26 10:00:00,BMFBOVESPA:EGIE3,34.603669
+100440,2019-11-27 10:00:00,BMFBOVESPA:EGIE3,35.082131
+100441,2019-11-28 10:00:00,BMFBOVESPA:EGIE3,35.776676
+100442,2019-11-29 10:00:00,BMFBOVESPA:EGIE3,36.093078
+100443,2019-12-02 10:00:00,BMFBOVESPA:EGIE3,36.154813
+100444,2019-12-03 10:00:00,BMFBOVESPA:EGIE3,36.672172
+100445,2019-12-04 10:00:00,BMFBOVESPA:EGIE3,37.429862
+100446,2019-12-05 10:00:00,BMFBOVESPA:EGIE3,37.996134
+100447,2019-12-06 10:00:00,BMFBOVESPA:EGIE3,38.004112
+100448,2019-12-09 10:00:00,BMFBOVESPA:EGIE3,37.884476
+100449,2019-12-10 10:00:00,BMFBOVESPA:EGIE3,37.701035
+100450,2019-12-11 10:00:00,BMFBOVESPA:EGIE3,38.083868
+100451,2019-12-12 10:00:00,BMFBOVESPA:EGIE3,38.147675
+100452,2019-12-13 10:00:00,BMFBOVESPA:EGIE3,38.275286
+100453,2019-12-16 10:00:00,BMFBOVESPA:EGIE3,37.89245
+100454,2019-12-17 10:00:00,BMFBOVESPA:EGIE3,37.724961
+100455,2019-12-18 10:00:00,BMFBOVESPA:EGIE3,39.623174
+100456,2019-12-19 10:00:00,BMFBOVESPA:EGIE3,38.881436
+100457,2019-12-20 10:00:00,BMFBOVESPA:EGIE3,38.697995
+100458,2019-12-23 10:00:00,BMFBOVESPA:EGIE3,39.758759
+100459,2019-12-26 10:00:00,BMFBOVESPA:EGIE3,40.771671
+100460,2019-12-27 10:00:00,BMFBOVESPA:EGIE3,40.524426
+100461,2019-12-30 10:00:00,BMFBOVESPA:EGIE3,40.516449
+100462,2020-01-02 10:00:00,BMFBOVESPA:EGIE3,41.473531
+100463,2020-01-03 10:00:00,BMFBOVESPA:EGIE3,41.712801
+100464,2020-01-06 10:00:00,BMFBOVESPA:EGIE3,41.361873
+100465,2020-01-07 10:00:00,BMFBOVESPA:EGIE3,41.449605
+100466,2020-01-08 10:00:00,BMFBOVESPA:EGIE3,41.03487
+100467,2020-01-09 10:00:00,BMFBOVESPA:EGIE3,41.154503
+100468,2020-01-10 10:00:00,BMFBOVESPA:EGIE3,41.768631
+100469,2020-01-13 10:00:00,BMFBOVESPA:EGIE3,42.558224
+100470,2020-01-14 10:00:00,BMFBOVESPA:EGIE3,43.148422
+100471,2020-01-15 10:00:00,BMFBOVESPA:EGIE3,42.630006
+100472,2020-01-16 10:00:00,BMFBOVESPA:EGIE3,42.34288
+100473,2020-01-17 10:00:00,BMFBOVESPA:EGIE3,42.614053
+100474,2020-01-20 10:00:00,BMFBOVESPA:EGIE3,42.590128
+100475,2020-01-21 10:00:00,BMFBOVESPA:EGIE3,42.749638
+100476,2020-01-22 10:00:00,BMFBOVESPA:EGIE3,42.757616
+100477,2020-01-23 10:00:00,BMFBOVESPA:EGIE3,42.749638
+100478,2020-01-24 10:00:00,BMFBOVESPA:EGIE3,42.964982
+100479,2020-01-27 10:00:00,BMFBOVESPA:EGIE3,42.127537
+100480,2020-01-28 10:00:00,BMFBOVESPA:EGIE3,42.661909
+100481,2020-01-29 10:00:00,BMFBOVESPA:EGIE3,42.287051
+100482,2020-01-30 10:00:00,BMFBOVESPA:EGIE3,41.872315
+100483,2020-01-31 10:00:00,BMFBOVESPA:EGIE3,41.513409
+100484,2020-02-03 10:00:00,BMFBOVESPA:EGIE3,41.95207
+100485,2020-02-04 10:00:00,BMFBOVESPA:EGIE3,42.151462
+100486,2020-02-05 10:00:00,BMFBOVESPA:EGIE3,42.111585
+100487,2020-02-06 10:00:00,BMFBOVESPA:EGIE3,41.321994
+100488,2020-02-07 10:00:00,BMFBOVESPA:EGIE3,40.133617
+100489,2020-02-10 10:00:00,BMFBOVESPA:EGIE3,39.822566
+100490,2020-02-11 10:00:00,BMFBOVESPA:EGIE3,40.572279
+100491,2020-02-12 10:00:00,BMFBOVESPA:EGIE3,40.516449
+100492,2020-02-13 10:00:00,BMFBOVESPA:EGIE3,40.157543
+100493,2020-02-14 10:00:00,BMFBOVESPA:EGIE3,40.03791
+100494,2020-02-17 10:00:00,BMFBOVESPA:EGIE3,40.356935
+100495,2020-02-18 10:00:00,BMFBOVESPA:EGIE3,40.556327
+100496,2020-02-19 10:00:00,BMFBOVESPA:EGIE3,40.58823
+100497,2020-02-20 10:00:00,BMFBOVESPA:EGIE3,39.375927
+100498,2020-02-21 10:00:00,BMFBOVESPA:EGIE3,39.990054
+100499,2020-02-26 10:00:00,BMFBOVESPA:EGIE3,38.275286
+100500,2020-02-27 10:00:00,BMFBOVESPA:EGIE3,37.007153
+100501,2020-02-28 10:00:00,BMFBOVESPA:EGIE3,37.908402
+100502,2020-03-02 10:00:00,BMFBOVESPA:EGIE3,38.682044
+100503,2020-03-03 10:00:00,BMFBOVESPA:EGIE3,38.70597
+100504,2020-03-04 10:00:00,BMFBOVESPA:EGIE3,40.516449
+100505,2020-03-05 10:00:00,BMFBOVESPA:EGIE3,38.921313
+100506,2020-03-06 10:00:00,BMFBOVESPA:EGIE3,38.28326
+100507,2020-03-09 10:00:00,BMFBOVESPA:EGIE3,35.707115
+100508,2020-03-10 10:00:00,BMFBOVESPA:EGIE3,37.485692
+100509,2020-03-11 10:00:00,BMFBOVESPA:EGIE3,36.105899
+100510,2020-03-12 10:00:00,BMFBOVESPA:EGIE3,34.965377
+100511,2020-03-13 10:00:00,BMFBOVESPA:EGIE3,38.434797
+100512,2020-03-16 10:00:00,BMFBOVESPA:EGIE3,34.734082
+100513,2020-03-17 10:00:00,BMFBOVESPA:EGIE3,37.34213
+100514,2020-03-18 10:00:00,BMFBOVESPA:EGIE3,35.005255
+100515,2020-03-19 10:00:00,BMFBOVESPA:EGIE3,33.24263
+100516,2020-03-20 10:00:00,BMFBOVESPA:EGIE3,32.022353
+100517,2020-03-23 10:00:00,BMFBOVESPA:EGIE3,30.291629
+100518,2020-03-24 10:00:00,BMFBOVESPA:EGIE3,30.12414
+100519,2020-03-25 10:00:00,BMFBOVESPA:EGIE3,30.491021
+100520,2020-03-26 10:00:00,BMFBOVESPA:EGIE3,32.899676
+100521,2020-03-27 10:00:00,BMFBOVESPA:EGIE3,31.17693
+100522,2020-03-30 10:00:00,BMFBOVESPA:EGIE3,31.743202
+100523,2020-03-31 10:00:00,BMFBOVESPA:EGIE3,31.041341
+100524,2020-04-01 10:00:00,BMFBOVESPA:EGIE3,30.467095
+100525,2020-04-02 10:00:00,BMFBOVESPA:EGIE3,30.395314
+100526,2020-04-03 10:00:00,BMFBOVESPA:EGIE3,29.956651
+100527,2020-04-06 10:00:00,BMFBOVESPA:EGIE3,30.985512
+100528,2020-04-07 10:00:00,BMFBOVESPA:EGIE3,30.65851
+100529,2020-04-08 10:00:00,BMFBOVESPA:EGIE3,31.073245
+100530,2020-04-09 10:00:00,BMFBOVESPA:EGIE3,31.320492
+100531,2020-04-13 10:00:00,BMFBOVESPA:EGIE3,31.894742
+100532,2020-04-14 10:00:00,BMFBOVESPA:EGIE3,32.700284
+100533,2020-04-15 10:00:00,BMFBOVESPA:EGIE3,32.173889
+100534,2020-04-16 10:00:00,BMFBOVESPA:EGIE3,32.3015
+100535,2020-04-17 10:00:00,BMFBOVESPA:EGIE3,31.942594
+100536,2020-04-20 10:00:00,BMFBOVESPA:EGIE3,32.405185
+100537,2020-04-22 10:00:00,BMFBOVESPA:EGIE3,32.724211
+100538,2020-04-23 10:00:00,BMFBOVESPA:EGIE3,32.5966
+100539,2020-04-24 10:00:00,BMFBOVESPA:EGIE3,30.491021
+100540,2020-04-27 10:00:00,BMFBOVESPA:EGIE3,31.974497
+100541,2020-04-28 10:00:00,BMFBOVESPA:EGIE3,32.110082
+100542,2020-04-29 10:00:00,BMFBOVESPA:EGIE3,31.91069
+100543,2020-04-30 10:00:00,BMFBOVESPA:EGIE3,31.200856
+100544,2020-05-04 10:00:00,BMFBOVESPA:EGIE3,31.017415
+100545,2020-05-05 10:00:00,BMFBOVESPA:EGIE3,31.049319
+100546,2020-05-06 10:00:00,BMFBOVESPA:EGIE3,30.93766
+100547,2020-05-07 10:00:00,BMFBOVESPA:EGIE3,29.510013
+100548,2020-05-08 10:00:00,BMFBOVESPA:EGIE3,30.491021
+100549,2020-05-11 10:00:00,BMFBOVESPA:EGIE3,30.084262
+100550,2020-05-12 10:00:00,BMFBOVESPA:EGIE3,29.589768
+100551,2020-05-13 10:00:00,BMFBOVESPA:EGIE3,29.286694
+100552,2020-05-14 10:00:00,BMFBOVESPA:EGIE3,30.586728
+100553,2020-05-15 10:00:00,BMFBOVESPA:EGIE3,30.626609
+100554,2020-05-18 10:00:00,BMFBOVESPA:EGIE3,31.814983
+100555,2020-05-19 10:00:00,BMFBOVESPA:EGIE3,31.448103
+100556,2020-05-20 10:00:00,BMFBOVESPA:EGIE3,31.145026
+100557,2020-05-21 10:00:00,BMFBOVESPA:EGIE3,31.807009
+100558,2020-05-22 10:00:00,BMFBOVESPA:EGIE3,31.336444
+100559,2020-05-25 10:00:00,BMFBOVESPA:EGIE3,32.915628
+100560,2020-05-26 10:00:00,BMFBOVESPA:EGIE3,33.226679
+100561,2020-05-27 10:00:00,BMFBOVESPA:EGIE3,33.210727
+100562,2020-05-28 10:00:00,BMFBOVESPA:EGIE3,33.713196
+100563,2020-05-29 10:00:00,BMFBOVESPA:EGIE3,33.824855
+100564,2020-06-01 10:00:00,BMFBOVESPA:EGIE3,33.170849
+100565,2020-06-02 10:00:00,BMFBOVESPA:EGIE3,33.569633
+100566,2020-06-03 10:00:00,BMFBOVESPA:EGIE3,34.207687
+100567,2020-06-04 10:00:00,BMFBOVESPA:EGIE3,34.056151
+100568,2020-06-05 10:00:00,BMFBOVESPA:EGIE3,34.040198
+100569,2020-06-08 10:00:00,BMFBOVESPA:EGIE3,34.90157
+100570,2020-06-09 10:00:00,BMFBOVESPA:EGIE3,34.582545
+100571,2020-06-10 10:00:00,BMFBOVESPA:EGIE3,34.909547
+100572,2020-06-12 10:00:00,BMFBOVESPA:EGIE3,34.096028
+100573,2020-06-15 10:00:00,BMFBOVESPA:EGIE3,34.191735
+100574,2020-06-16 10:00:00,BMFBOVESPA:EGIE3,34.096028
+100575,2020-06-17 10:00:00,BMFBOVESPA:EGIE3,35.499746
+100576,2020-06-18 10:00:00,BMFBOVESPA:EGIE3,34.773959
+100577,2020-06-19 10:00:00,BMFBOVESPA:EGIE3,34.494812
+100578,2020-06-22 10:00:00,BMFBOVESPA:EGIE3,34.861693
+100579,2020-06-23 10:00:00,BMFBOVESPA:EGIE3,34.486838
+100580,2020-06-24 10:00:00,BMFBOVESPA:EGIE3,33.800929
+100581,2020-06-25 10:00:00,BMFBOVESPA:EGIE3,34.119954
+100582,2020-06-26 10:00:00,BMFBOVESPA:EGIE3,33.178823
+100583,2020-06-29 10:00:00,BMFBOVESPA:EGIE3,34.064125
+100584,2020-06-30 10:00:00,BMFBOVESPA:EGIE3,33.569633
+100585,2020-07-01 10:00:00,BMFBOVESPA:EGIE3,34.167809
+100586,2020-07-02 10:00:00,BMFBOVESPA:EGIE3,34.821815
+100587,2020-07-03 10:00:00,BMFBOVESPA:EGIE3,35.930434
+100588,2020-07-06 10:00:00,BMFBOVESPA:EGIE3,35.539627
+100589,2020-07-07 10:00:00,BMFBOVESPA:EGIE3,34.997281
+100590,2020-07-08 10:00:00,BMFBOVESPA:EGIE3,34.702178
+100591,2020-07-09 10:00:00,BMFBOVESPA:EGIE3,34.518738
+100592,2020-07-10 10:00:00,BMFBOVESPA:EGIE3,34.247565
+100593,2020-07-13 10:00:00,BMFBOVESPA:EGIE3,35.092988
+100594,2020-07-14 10:00:00,BMFBOVESPA:EGIE3,34.606471
+100595,2020-07-15 10:00:00,BMFBOVESPA:EGIE3,34.462909
+100596,2020-07-16 10:00:00,BMFBOVESPA:EGIE3,34.446957
+100597,2020-07-17 10:00:00,BMFBOVESPA:EGIE3,35.092988
+100598,2020-07-20 10:00:00,BMFBOVESPA:EGIE3,35.483798
+100599,2020-07-21 10:00:00,BMFBOVESPA:EGIE3,35.029181
+100600,2020-07-22 10:00:00,BMFBOVESPA:EGIE3,35.419991
+100601,2020-07-23 10:00:00,BMFBOVESPA:EGIE3,34.933474
+100602,2020-07-24 10:00:00,BMFBOVESPA:EGIE3,35.244525
+100603,2020-07-27 10:00:00,BMFBOVESPA:EGIE3,35.388087
+100604,2020-07-28 10:00:00,BMFBOVESPA:EGIE3,35.05311
+100605,2020-07-29 10:00:00,BMFBOVESPA:EGIE3,35.491772
+100606,2020-07-30 10:00:00,BMFBOVESPA:EGIE3,35.627357
+100607,2020-07-31 10:00:00,BMFBOVESPA:EGIE3,36.823709
+100608,2020-08-03 10:00:00,BMFBOVESPA:EGIE3,36.783831
+100609,2020-08-04 10:00:00,BMFBOVESPA:EGIE3,36.592416
+100610,2020-08-05 10:00:00,BMFBOVESPA:EGIE3,36.185655
+100611,2020-08-06 10:00:00,BMFBOVESPA:EGIE3,37.070956
+100612,2020-08-07 10:00:00,BMFBOVESPA:EGIE3,36.879542
+100613,2020-08-10 10:00:00,BMFBOVESPA:EGIE3,36.798782
+100614,2020-08-11 10:00:00,BMFBOVESPA:EGIE3,36.384581
+100615,2020-08-12 10:00:00,BMFBOVESPA:EGIE3,35.556182
+100616,2020-08-13 10:00:00,BMFBOVESPA:EGIE3,35.01204
+100617,2020-08-14 10:00:00,BMFBOVESPA:EGIE3,35.564306
+100618,2020-08-17 10:00:00,BMFBOVESPA:EGIE3,34.841488
+100619,2020-08-18 10:00:00,BMFBOVESPA:EGIE3,35.158228
+100620,2020-08-19 10:00:00,BMFBOVESPA:EGIE3,34.947066
+100621,2020-08-20 10:00:00,BMFBOVESPA:EGIE3,34.679056
+100622,2020-08-21 10:00:00,BMFBOVESPA:EGIE3,34.679056
+100623,2020-08-24 10:00:00,BMFBOVESPA:EGIE3,34.711543
+100624,2020-08-25 10:00:00,BMFBOVESPA:EGIE3,35.271929
+100625,2020-08-26 10:00:00,BMFBOVESPA:EGIE3,35.01204
+100626,2020-08-27 10:00:00,BMFBOVESPA:EGIE3,34.914582
+100627,2020-08-28 10:00:00,BMFBOVESPA:EGIE3,35.215079
+100628,2020-08-31 10:00:00,BMFBOVESPA:EGIE3,34.622205
+100629,2020-09-01 10:00:00,BMFBOVESPA:EGIE3,35.418118
+100630,2020-09-02 10:00:00,BMFBOVESPA:EGIE3,35.596793
+100631,2020-09-03 10:00:00,BMFBOVESPA:EGIE3,35.150104
+100632,2020-09-04 10:00:00,BMFBOVESPA:EGIE3,35.150104
+100633,2020-09-08 10:00:00,BMFBOVESPA:EGIE3,35.832315
+100634,2020-09-09 10:00:00,BMFBOVESPA:EGIE3,36.790659
+100635,2020-09-10 10:00:00,BMFBOVESPA:EGIE3,35.994747
+100636,2020-09-11 10:00:00,BMFBOVESPA:EGIE3,34.914582
+100637,2020-09-14 10:00:00,BMFBOVESPA:EGIE3,35.150104
+100638,2020-09-15 10:00:00,BMFBOVESPA:EGIE3,35.523699
+100639,2020-09-16 10:00:00,BMFBOVESPA:EGIE3,34.70342
+100640,2020-09-17 10:00:00,BMFBOVESPA:EGIE3,34.800877
+100641,2020-09-18 10:00:00,BMFBOVESPA:EGIE3,34.199884
+100642,2020-09-21 10:00:00,BMFBOVESPA:EGIE3,34.329828
+100643,2020-09-22 10:00:00,BMFBOVESPA:EGIE3,34.297342
+100644,2020-09-23 10:00:00,BMFBOVESPA:EGIE3,33.623254
+100645,2020-09-24 10:00:00,BMFBOVESPA:EGIE3,33.883143
+100646,2020-09-25 10:00:00,BMFBOVESPA:EGIE3,33.826293
+100647,2020-09-28 10:00:00,BMFBOVESPA:EGIE3,33.022257
+100648,2020-09-29 10:00:00,BMFBOVESPA:EGIE3,32.599935
+100649,2020-09-30 10:00:00,BMFBOVESPA:EGIE3,32.770487
+100650,2020-10-01 10:00:00,BMFBOVESPA:EGIE3,33.176565
+100651,2020-10-02 10:00:00,BMFBOVESPA:EGIE3,32.551208
+100652,2020-10-05 10:00:00,BMFBOVESPA:EGIE3,32.892312
+100653,2020-10-06 10:00:00,BMFBOVESPA:EGIE3,32.754247
+100654,2020-10-07 10:00:00,BMFBOVESPA:EGIE3,32.689273
+100655,2020-10-08 10:00:00,BMFBOVESPA:EGIE3,32.908555
+100656,2020-10-09 10:00:00,BMFBOVESPA:EGIE3,32.40502
+100657,2020-10-13 10:00:00,BMFBOVESPA:EGIE3,32.632422
+100658,2020-10-14 10:00:00,BMFBOVESPA:EGIE3,32.876069
+100659,2020-10-15 10:00:00,BMFBOVESPA:EGIE3,33.014137
+100660,2020-10-16 10:00:00,BMFBOVESPA:EGIE3,33.087231
+100661,2020-10-19 10:00:00,BMFBOVESPA:EGIE3,33.054744
+100662,2020-10-20 10:00:00,BMFBOVESPA:EGIE3,33.566403
+100663,2020-10-21 10:00:00,BMFBOVESPA:EGIE3,33.728832
+100664,2020-10-22 10:00:00,BMFBOVESPA:EGIE3,33.598887
+100665,2020-10-23 10:00:00,BMFBOVESPA:EGIE3,33.60701
+100666,2020-10-26 10:00:00,BMFBOVESPA:EGIE3,34.061816
+100667,2020-10-27 10:00:00,BMFBOVESPA:EGIE3,33.87502
+100668,2020-10-28 10:00:00,BMFBOVESPA:EGIE3,32.892312
+100669,2020-10-29 10:00:00,BMFBOVESPA:EGIE3,32.746124
+100670,2020-10-30 10:00:00,BMFBOVESPA:EGIE3,32.396896
+100671,2020-11-03 10:00:00,BMFBOVESPA:EGIE3,32.380653
+100672,2020-11-04 10:00:00,BMFBOVESPA:EGIE3,33.834413
+100673,2020-11-05 10:00:00,BMFBOVESPA:EGIE3,35.166348
+100674,2020-11-06 10:00:00,BMFBOVESPA:EGIE3,35.150104
+100675,2020-11-09 10:00:00,BMFBOVESPA:EGIE3,35.653644
+100676,2020-11-10 10:00:00,BMFBOVESPA:EGIE3,35.198835
+100677,2020-11-11 10:00:00,BMFBOVESPA:EGIE3,35.158228
+100678,2020-11-12 10:00:00,BMFBOVESPA:EGIE3,35.409994
+100679,2020-11-13 10:00:00,BMFBOVESPA:EGIE3,35.190715
+100680,2020-11-16 10:00:00,BMFBOVESPA:EGIE3,35.418118
+100681,2020-11-17 10:00:00,BMFBOVESPA:EGIE3,37.14801
+100682,2020-11-18 10:00:00,BMFBOVESPA:EGIE3,36.303367
+100683,2020-11-19 10:00:00,BMFBOVESPA:EGIE3,35.742977
+100684,2020-11-20 10:00:00,BMFBOVESPA:EGIE3,34.809001
+100685,2020-11-23 10:00:00,BMFBOVESPA:EGIE3,34.930822
+100686,2020-11-24 10:00:00,BMFBOVESPA:EGIE3,34.711543
+100687,2020-11-25 10:00:00,BMFBOVESPA:EGIE3,34.906459
+100688,2020-11-26 10:00:00,BMFBOVESPA:EGIE3,35.01204
+100689,2020-11-27 10:00:00,BMFBOVESPA:EGIE3,34.947066
+100690,2020-11-30 10:00:00,BMFBOVESPA:EGIE3,34.386679
+100691,2020-12-01 10:00:00,BMFBOVESPA:EGIE3,34.719663
+100692,2020-12-02 10:00:00,BMFBOVESPA:EGIE3,34.679056
+100693,2020-12-03 10:00:00,BMFBOVESPA:EGIE3,34.825244
+100694,2020-12-04 10:00:00,BMFBOVESPA:EGIE3,34.800877
+100695,2020-12-07 10:00:00,BMFBOVESPA:EGIE3,35.125741
+100696,2020-12-08 10:00:00,BMFBOVESPA:EGIE3,35.052647
+100697,2020-12-09 10:00:00,BMFBOVESPA:EGIE3,35.166348
+100698,2020-12-10 10:00:00,BMFBOVESPA:EGIE3,35.182592
+100699,2020-12-11 10:00:00,BMFBOVESPA:EGIE3,36.473919
+100700,2020-12-14 10:00:00,BMFBOVESPA:EGIE3,35.921653
+100701,2020-12-15 10:00:00,BMFBOVESPA:EGIE3,35.937896
+100702,2020-12-16 10:00:00,BMFBOVESPA:EGIE3,36.912484
+100703,2020-12-17 10:00:00,BMFBOVESPA:EGIE3,36.441432
+100704,2020-12-18 10:00:00,BMFBOVESPA:EGIE3,36.473919
+100705,2020-12-21 10:00:00,BMFBOVESPA:EGIE3,36.043733
+100706,2020-12-22 10:00:00,BMFBOVESPA:EGIE3,35.84487
+100707,2020-12-23 10:00:00,BMFBOVESPA:EGIE3,36.176308
+100708,2020-12-28 10:00:00,BMFBOVESPA:EGIE3,37.154046
+100709,2020-12-29 10:00:00,BMFBOVESPA:EGIE3,36.864041
+100710,2020-12-30 10:00:00,BMFBOVESPA:EGIE3,36.408313
+100711,2021-01-04 10:00:00,BMFBOVESPA:EGIE3,36.110022
+100712,2021-01-05 10:00:00,BMFBOVESPA:EGIE3,35.786869
+100713,2021-01-06 10:00:00,BMFBOVESPA:EGIE3,35.513436
+100714,2021-01-07 10:00:00,BMFBOVESPA:EGIE3,35.19857
+100715,2021-01-08 10:00:00,BMFBOVESPA:EGIE3,36.673461
+100716,2021-01-11 10:00:00,BMFBOVESPA:EGIE3,35.960876
+100717,2021-01-12 10:00:00,BMFBOVESPA:EGIE3,36.126591
+100718,2021-01-13 10:00:00,BMFBOVESPA:EGIE3,36.706606
+100719,2021-01-14 10:00:00,BMFBOVESPA:EGIE3,37.477197
+100720,2021-01-15 10:00:00,BMFBOVESPA:EGIE3,36.946898
+100721,2021-01-18 10:00:00,BMFBOVESPA:EGIE3,36.872325
+100722,2021-01-19 10:00:00,BMFBOVESPA:EGIE3,37.278336
+100723,2021-01-20 10:00:00,BMFBOVESPA:EGIE3,36.474601
+100724,2021-01-21 10:00:00,BMFBOVESPA:EGIE3,36.134879
+100725,2021-01-22 10:00:00,BMFBOVESPA:EGIE3,35.902874
+100726,2021-01-26 10:00:00,BMFBOVESPA:EGIE3,35.405718
+100727,2021-01-27 10:00:00,BMFBOVESPA:EGIE3,35.679154
+100728,2021-01-28 10:00:00,BMFBOVESPA:EGIE3,36.342027
+100729,2021-01-29 10:00:00,BMFBOVESPA:EGIE3,35.596293
+100730,2021-02-01 10:00:00,BMFBOVESPA:EGIE3,36.275738
+100731,2021-02-02 10:00:00,BMFBOVESPA:EGIE3,36.665177
+100732,2021-02-03 10:00:00,BMFBOVESPA:EGIE3,37.286621
+100733,2021-02-04 10:00:00,BMFBOVESPA:EGIE3,37.386051
+100734,2021-02-05 10:00:00,BMFBOVESPA:EGIE3,37.386051
+100735,2021-02-08 10:00:00,BMFBOVESPA:EGIE3,37.303193
+100736,2021-02-09 10:00:00,BMFBOVESPA:EGIE3,37.178903
+100737,2021-02-10 10:00:00,BMFBOVESPA:EGIE3,37.369478
+100738,2021-02-11 10:00:00,BMFBOVESPA:EGIE3,37.966066
+100739,2021-02-12 10:00:00,BMFBOVESPA:EGIE3,38.032355
+100740,2021-02-17 10:00:00,BMFBOVESPA:EGIE3,36.938614
+100741,2021-02-18 10:00:00,BMFBOVESPA:EGIE3,36.789467
+100742,2021-02-19 10:00:00,BMFBOVESPA:EGIE3,36.797752
+100743,2021-02-22 10:00:00,BMFBOVESPA:EGIE3,35.049423
+100744,2021-02-23 10:00:00,BMFBOVESPA:EGIE3,35.223426
+100745,2021-02-24 10:00:00,BMFBOVESPA:EGIE3,35.007994
+100746,2021-02-25 10:00:00,BMFBOVESPA:EGIE3,34.519125
+100747,2021-02-26 10:00:00,BMFBOVESPA:EGIE3,34.096545
+100748,2021-03-01 10:00:00,BMFBOVESPA:EGIE3,33.267953
+100749,2021-03-02 10:00:00,BMFBOVESPA:EGIE3,32.845369
+100750,2021-03-03 10:00:00,BMFBOVESPA:EGIE3,33.011088
+100751,2021-03-04 10:00:00,BMFBOVESPA:EGIE3,33.392239
+100752,2021-03-05 10:00:00,BMFBOVESPA:EGIE3,33.342526
+100753,2021-03-08 10:00:00,BMFBOVESPA:EGIE3,32.240498
+100754,2021-03-09 10:00:00,BMFBOVESPA:EGIE3,31.851059
+100755,2021-03-10 10:00:00,BMFBOVESPA:EGIE3,32.547076
+100756,2021-03-11 10:00:00,BMFBOVESPA:EGIE3,33.093947
+100757,2021-03-12 10:00:00,BMFBOVESPA:EGIE3,33.002804
+100758,2021-03-15 10:00:00,BMFBOVESPA:EGIE3,33.665676
+100759,2021-03-16 10:00:00,BMFBOVESPA:EGIE3,33.557959
+100760,2021-03-17 10:00:00,BMFBOVESPA:EGIE3,35.074283
+100761,2021-03-18 10:00:00,BMFBOVESPA:EGIE3,34.717988
+100762,2021-03-19 10:00:00,BMFBOVESPA:EGIE3,34.99971
+100763,2021-03-22 10:00:00,BMFBOVESPA:EGIE3,34.494268
+100764,2021-03-23 10:00:00,BMFBOVESPA:EGIE3,34.427979
+100765,2021-03-24 10:00:00,BMFBOVESPA:EGIE3,33.400527
+100766,2021-03-25 10:00:00,BMFBOVESPA:EGIE3,33.96397
+100767,2021-03-26 10:00:00,BMFBOVESPA:EGIE3,34.154545
+100768,2021-03-29 10:00:00,BMFBOVESPA:EGIE3,34.121401
+100769,2021-03-30 10:00:00,BMFBOVESPA:EGIE3,34.436267
+100770,2021-03-31 10:00:00,BMFBOVESPA:EGIE3,34.659987
+100771,2021-04-01 10:00:00,BMFBOVESPA:EGIE3,34.369978
+100772,2021-04-05 10:00:00,BMFBOVESPA:EGIE3,34.734557
+100773,2021-04-06 10:00:00,BMFBOVESPA:EGIE3,34.693128
+100774,2021-04-07 10:00:00,BMFBOVESPA:EGIE3,34.220831
+100775,2021-04-08 10:00:00,BMFBOVESPA:EGIE3,34.444552
+100776,2021-04-09 10:00:00,BMFBOVESPA:EGIE3,34.394834
+100777,2021-04-12 10:00:00,BMFBOVESPA:EGIE3,34.419695
+100778,2021-04-13 10:00:00,BMFBOVESPA:EGIE3,34.427979
+100779,2021-04-14 10:00:00,BMFBOVESPA:EGIE3,34.237404
+100780,2021-04-15 10:00:00,BMFBOVESPA:EGIE3,34.403122
+100781,2021-04-16 10:00:00,BMFBOVESPA:EGIE3,34.75113
+100782,2021-04-19 10:00:00,BMFBOVESPA:EGIE3,34.577126
+100783,2021-04-20 10:00:00,BMFBOVESPA:EGIE3,34.635127
+100784,2021-04-22 10:00:00,BMFBOVESPA:EGIE3,34.527409
+100785,2021-04-23 10:00:00,BMFBOVESPA:EGIE3,34.974849
+100786,2021-04-26 10:00:00,BMFBOVESPA:EGIE3,34.717988
+100787,2021-04-27 10:00:00,BMFBOVESPA:EGIE3,34.171118
+100788,2021-04-28 10:00:00,BMFBOVESPA:EGIE3,34.436267
+100789,2021-04-29 10:00:00,BMFBOVESPA:EGIE3,34.427979
+100790,2021-04-30 10:00:00,BMFBOVESPA:EGIE3,33.698818
+100791,2021-05-03 10:00:00,BMFBOVESPA:EGIE3,34.146258
+100792,2021-05-04 10:00:00,BMFBOVESPA:EGIE3,33.383955
+100793,2021-05-05 10:00:00,BMFBOVESPA:EGIE3,33.317666
+100794,2021-05-06 10:00:00,BMFBOVESPA:EGIE3,32.953087
+100795,2021-05-07 10:00:00,BMFBOVESPA:EGIE3,33.292809
+100796,2021-05-10 10:00:00,BMFBOVESPA:EGIE3,33.060805
+100797,2021-05-11 10:00:00,BMFBOVESPA:EGIE3,33.267953
+100798,2021-05-12 10:00:00,BMFBOVESPA:EGIE3,32.573186
+100799,2021-05-13 10:00:00,BMFBOVESPA:EGIE3,33.47659
+100800,2021-05-14 10:00:00,BMFBOVESPA:EGIE3,33.83964
+100801,2021-05-17 10:00:00,BMFBOVESPA:EGIE3,33.763653
+100802,2021-05-18 10:00:00,BMFBOVESPA:EGIE3,33.712993
+100803,2021-05-19 10:00:00,BMFBOVESPA:EGIE3,33.932511
+100804,2021-05-20 10:00:00,BMFBOVESPA:EGIE3,33.907182
+100805,2021-05-21 10:00:00,BMFBOVESPA:EGIE3,34.067598
+100806,2021-05-24 10:00:00,BMFBOVESPA:EGIE3,34.574182
+100807,2021-05-25 10:00:00,BMFBOVESPA:EGIE3,34.447535
+100808,2021-05-26 10:00:00,BMFBOVESPA:EGIE3,34.228018
+100809,2021-05-27 10:00:00,BMFBOVESPA:EGIE3,34.236459
+100810,2021-05-28 10:00:00,BMFBOVESPA:EGIE3,33.755208
+100811,2021-05-31 10:00:00,BMFBOVESPA:EGIE3,33.594791
+100812,2021-06-01 10:00:00,BMFBOVESPA:EGIE3,34.008498
+100813,2021-06-02 10:00:00,BMFBOVESPA:EGIE3,34.143586
+100814,2021-06-04 10:00:00,BMFBOVESPA:EGIE3,34.388435
+100815,2021-06-07 10:00:00,BMFBOVESPA:EGIE3,34.785258
+100816,2021-06-08 10:00:00,BMFBOVESPA:EGIE3,34.574182
+100817,2021-06-09 10:00:00,BMFBOVESPA:EGIE3,34.439094
+100818,2021-06-10 10:00:00,BMFBOVESPA:EGIE3,35.198964
+100819,2021-06-11 10:00:00,BMFBOVESPA:EGIE3,34.624838
+100820,2021-06-14 10:00:00,BMFBOVESPA:EGIE3,34.751485
+100821,2021-06-15 10:00:00,BMFBOVESPA:EGIE3,35.07232
+100822,2021-06-16 10:00:00,BMFBOVESPA:EGIE3,34.692384
+100823,2021-06-17 10:00:00,BMFBOVESPA:EGIE3,34.70927
+100824,2021-06-18 10:00:00,BMFBOVESPA:EGIE3,35.063876
+100825,2021-06-21 10:00:00,BMFBOVESPA:EGIE3,34.616396
+100826,2021-06-22 10:00:00,BMFBOVESPA:EGIE3,34.261791
+100827,2021-06-23 10:00:00,BMFBOVESPA:EGIE3,34.016942
+100828,2021-06-24 10:00:00,BMFBOVESPA:EGIE3,34.363106
+100829,2021-06-25 10:00:00,BMFBOVESPA:EGIE3,33.881854
+100830,2021-06-28 10:00:00,BMFBOVESPA:EGIE3,33.814308
+100831,2021-06-29 10:00:00,BMFBOVESPA:EGIE3,33.417489
+100832,2021-06-30 10:00:00,BMFBOVESPA:EGIE3,33.054439
+100833,2021-07-01 10:00:00,BMFBOVESPA:EGIE3,33.020666
+100834,2021-07-02 10:00:00,BMFBOVESPA:EGIE3,33.290842
+100835,2021-07-05 10:00:00,BMFBOVESPA:EGIE3,33.079766
+100836,2021-07-06 10:00:00,BMFBOVESPA:EGIE3,33.054439
+100837,2021-07-07 10:00:00,BMFBOVESPA:EGIE3,33.197968
+100838,2021-07-08 10:00:00,BMFBOVESPA:EGIE3,33.079766
+100839,2021-07-12 10:00:00,BMFBOVESPA:EGIE3,33.47659
+100840,2021-07-13 10:00:00,BMFBOVESPA:EGIE3,33.392157
+100841,2021-07-14 10:00:00,BMFBOVESPA:EGIE3,33.510359
+100842,2021-07-15 10:00:00,BMFBOVESPA:EGIE3,33.772094
+100843,2021-07-16 10:00:00,BMFBOVESPA:EGIE3,33.501917
+100844,2021-07-19 10:00:00,BMFBOVESPA:EGIE3,33.257069
+100845,2021-07-20 10:00:00,BMFBOVESPA:EGIE3,33.333057
+100846,2021-07-21 10:00:00,BMFBOVESPA:EGIE3,33.17264
+100847,2021-07-22 10:00:00,BMFBOVESPA:EGIE3,33.501917
+100848,2021-07-23 10:00:00,BMFBOVESPA:EGIE3,32.927792
+100849,2021-07-26 10:00:00,BMFBOVESPA:EGIE3,32.843363
+100850,2021-07-27 10:00:00,BMFBOVESPA:EGIE3,32.750489
+100851,2021-07-28 10:00:00,BMFBOVESPA:EGIE3,32.927792
+100852,2021-07-29 10:00:00,BMFBOVESPA:EGIE3,32.311451
+100853,2021-07-30 10:00:00,BMFBOVESPA:EGIE3,32.024388
+100854,2021-08-02 10:00:00,BMFBOVESPA:EGIE3,31.855528
+100855,2021-08-03 10:00:00,BMFBOVESPA:EGIE3,31.914628
+100856,2021-08-04 10:00:00,BMFBOVESPA:EGIE3,31.931515
+100857,2021-08-05 10:00:00,BMFBOVESPA:EGIE3,31.323615
+100858,2021-08-06 10:00:00,BMFBOVESPA:EGIE3,31.804868
+100859,2021-08-09 10:00:00,BMFBOVESPA:EGIE3,32.151035
+100860,2021-08-10 10:00:00,BMFBOVESPA:EGIE3,31.703552
+100861,2021-08-11 10:00:00,BMFBOVESPA:EGIE3,31.374275
+100862,2021-08-12 10:00:00,BMFBOVESPA:EGIE3,31.365834
+100863,2021-08-13 10:00:00,BMFBOVESPA:EGIE3,32.049716
+100864,2021-08-16 10:00:00,BMFBOVESPA:EGIE3,32.227019
+100865,2021-08-17 10:00:00,BMFBOVESPA:EGIE3,32.077717
+100866,2021-08-18 10:00:00,BMFBOVESPA:EGIE3,32.025743
+100867,2021-08-19 10:00:00,BMFBOVESPA:EGIE3,32.917993
+100868,2021-08-20 10:00:00,BMFBOVESPA:EGIE3,33.351125
+100869,2021-08-23 10:00:00,BMFBOVESPA:EGIE3,33.186536
+100870,2021-08-24 10:00:00,BMFBOVESPA:EGIE3,33.697632
+100871,2021-08-25 10:00:00,BMFBOVESPA:EGIE3,33.472401
+100872,2021-08-26 10:00:00,BMFBOVESPA:EGIE3,32.892006
+100873,2021-08-27 10:00:00,BMFBOVESPA:EGIE3,33.186536
+100874,2021-08-30 10:00:00,BMFBOVESPA:EGIE3,32.866017
+100875,2021-08-31 10:00:00,BMFBOVESPA:EGIE3,32.528174
+100876,2021-09-01 10:00:00,BMFBOVESPA:EGIE3,33.507052
+100877,2021-09-02 10:00:00,BMFBOVESPA:EGIE3,33.853559
+100878,2021-09-03 10:00:00,BMFBOVESPA:EGIE3,34.044134
+100879,2021-09-06 10:00:00,BMFBOVESPA:EGIE3,34.217388
+100880,2021-09-08 10:00:00,BMFBOVESPA:EGIE3,33.151884
+100881,2021-09-09 10:00:00,BMFBOVESPA:EGIE3,33.948845
+100882,2021-09-10 10:00:00,BMFBOVESPA:EGIE3,33.489727
+100883,2021-09-13 10:00:00,BMFBOVESPA:EGIE3,33.870881
+100884,2021-09-14 10:00:00,BMFBOVESPA:EGIE3,34.026809
+100885,2021-09-15 10:00:00,BMFBOVESPA:EGIE3,33.66298
+100886,2021-09-16 10:00:00,BMFBOVESPA:EGIE3,33.697632
+100887,2021-09-17 10:00:00,BMFBOVESPA:EGIE3,33.628329
+100888,2021-09-20 10:00:00,BMFBOVESPA:EGIE3,33.455075
+100889,2021-09-21 10:00:00,BMFBOVESPA:EGIE3,33.73228
+100890,2021-09-22 10:00:00,BMFBOVESPA:EGIE3,33.55903
+100891,2021-09-23 10:00:00,BMFBOVESPA:EGIE3,33.437749
+100892,2021-09-24 10:00:00,BMFBOVESPA:EGIE3,33.065256
+100893,2021-09-27 10:00:00,BMFBOVESPA:EGIE3,32.84003
+100894,2021-09-28 10:00:00,BMFBOVESPA:EGIE3,32.701428
+100895,2021-09-29 10:00:00,BMFBOVESPA:EGIE3,32.649451
+100896,2021-09-30 10:00:00,BMFBOVESPA:EGIE3,32.45021
+100897,2021-10-01 10:00:00,BMFBOVESPA:EGIE3,32.597477
+100898,2021-10-04 10:00:00,BMFBOVESPA:EGIE3,32.562825
+100899,2021-10-05 10:00:00,BMFBOVESPA:EGIE3,32.095043
+100900,2021-10-06 10:00:00,BMFBOVESPA:EGIE3,32.380911
+100901,2021-10-07 10:00:00,BMFBOVESPA:EGIE3,32.242309
+100902,2021-10-08 10:00:00,BMFBOVESPA:EGIE3,32.554165
+100903,2021-10-11 10:00:00,BMFBOVESPA:EGIE3,32.900668
+100904,2021-10-13 10:00:00,BMFBOVESPA:EGIE3,33.36845
+100905,2021-10-14 10:00:00,BMFBOVESPA:EGIE3,33.359786
+100906,2021-10-15 10:00:00,BMFBOVESPA:EGIE3,33.394437
+100907,2021-10-18 10:00:00,BMFBOVESPA:EGIE3,33.472401
+100908,2021-10-19 10:00:00,BMFBOVESPA:EGIE3,33.125898
+100909,2021-10-20 10:00:00,BMFBOVESPA:EGIE3,33.775595
+100910,2021-10-21 10:00:00,BMFBOVESPA:EGIE3,33.394437
+100911,2021-10-22 10:00:00,BMFBOVESPA:EGIE3,32.805378
+100912,2021-10-25 10:00:00,BMFBOVESPA:EGIE3,33.498388
+100913,2021-10-26 10:00:00,BMFBOVESPA:EGIE3,33.359786
+100914,2021-10-27 10:00:00,BMFBOVESPA:EGIE3,34.191401
+100915,2021-10-28 10:00:00,BMFBOVESPA:EGIE3,33.723618
+100916,2021-10-29 10:00:00,BMFBOVESPA:EGIE3,33.706293
+100917,2021-11-01 10:00:00,BMFBOVESPA:EGIE3,33.879546
+100918,2021-11-03 10:00:00,BMFBOVESPA:EGIE3,34.581216
+100919,2021-11-04 10:00:00,BMFBOVESPA:EGIE3,34.468605
+100920,2021-11-05 10:00:00,BMFBOVESPA:EGIE3,34.217388
+100921,2021-11-08 10:00:00,BMFBOVESPA:EGIE3,34.243375
+100922,2021-11-09 10:00:00,BMFBOVESPA:EGIE3,34.373315
+100923,2021-11-10 10:00:00,BMFBOVESPA:EGIE3,34.711158
+100924,2021-11-11 10:00:00,BMFBOVESPA:EGIE3,34.875746
+100925,2021-11-12 10:00:00,BMFBOVESPA:EGIE3,34.390641
+100926,2021-11-16 10:00:00,BMFBOVESPA:EGIE3,34.096112
+100927,2021-11-17 10:00:00,BMFBOVESPA:EGIE3,33.879546
+100928,2021-11-18 10:00:00,BMFBOVESPA:EGIE3,33.992161
+100929,2021-11-19 10:00:00,BMFBOVESPA:EGIE3,34.433954
+100930,2021-11-22 10:00:00,BMFBOVESPA:EGIE3,33.983497
+100931,2021-11-23 10:00:00,BMFBOVESPA:EGIE3,34.000822
+100932,2021-11-24 10:00:00,BMFBOVESPA:EGIE3,33.879546
+100933,2021-11-25 10:00:00,BMFBOVESPA:EGIE3,34.078786
+100934,2021-11-26 10:00:00,BMFBOVESPA:EGIE3,33.784256
+100935,2021-11-29 10:00:00,BMFBOVESPA:EGIE3,33.66298
+100936,2021-11-30 10:00:00,BMFBOVESPA:EGIE3,33.377112
+100937,2021-12-01 10:00:00,BMFBOVESPA:EGIE3,33.23851
+100938,2021-12-02 10:00:00,BMFBOVESPA:EGIE3,34.009483
+100939,2021-12-03 10:00:00,BMFBOVESPA:EGIE3,34.191401
+100940,2021-12-06 10:00:00,BMFBOVESPA:EGIE3,34.425293
+100941,2021-12-07 10:00:00,BMFBOVESPA:EGIE3,34.052799
+100942,2021-12-08 10:00:00,BMFBOVESPA:EGIE3,34.009483
+100943,2021-12-09 10:00:00,BMFBOVESPA:EGIE3,33.775595
+100944,2021-12-10 10:00:00,BMFBOVESPA:EGIE3,33.992161
+100945,2021-12-13 10:00:00,BMFBOVESPA:EGIE3,34.243375
+100946,2021-12-14 10:00:00,BMFBOVESPA:EGIE3,33.853559
+100947,2021-12-15 10:00:00,BMFBOVESPA:EGIE3,34.113437
+100948,2021-12-16 10:00:00,BMFBOVESPA:EGIE3,33.784256
+100949,2021-12-17 10:00:00,BMFBOVESPA:EGIE3,33.896871
+100950,2021-12-20 10:00:00,BMFBOVESPA:EGIE3,33.66298
+100951,2021-12-21 10:00:00,BMFBOVESPA:EGIE3,33.498388
+100952,2021-12-22 10:00:00,BMFBOVESPA:EGIE3,33.498388
+100953,2021-12-23 10:00:00,BMFBOVESPA:EGIE3,33.437749
+100954,2021-12-27 10:00:00,BMFBOVESPA:EGIE3,33.481066
+100955,2021-12-28 10:00:00,BMFBOVESPA:EGIE3,33.611003
+100956,2021-12-29 10:00:00,BMFBOVESPA:EGIE3,33.429088
+100957,2021-12-30 10:00:00,BMFBOVESPA:EGIE3,33.336701
+100958,2022-01-03 10:00:00,BMFBOVESPA:EGIE3,33.015572
+100959,2022-01-04 10:00:00,BMFBOVESPA:EGIE3,33.102362
+100960,2022-01-05 10:00:00,BMFBOVESPA:EGIE3,32.633686
+100961,2022-01-06 10:00:00,BMFBOVESPA:EGIE3,32.373312
+100962,2022-01-07 10:00:00,BMFBOVESPA:EGIE3,32.416707
+100963,2022-01-10 10:00:00,BMFBOVESPA:EGIE3,32.755198
+100964,2022-01-11 10:00:00,BMFBOVESPA:EGIE3,32.807271
+100965,2022-01-12 10:00:00,BMFBOVESPA:EGIE3,32.963496
+100966,2022-01-13 10:00:00,BMFBOVESPA:EGIE3,33.232552
+100967,2022-01-14 10:00:00,BMFBOVESPA:EGIE3,33.319342
+100968,2022-01-17 10:00:00,BMFBOVESPA:EGIE3,33.345378
+100969,2022-01-18 10:00:00,BMFBOVESPA:EGIE3,33.597075
+100970,2022-01-19 10:00:00,BMFBOVESPA:EGIE3,34.135186
+100971,2022-01-20 10:00:00,BMFBOVESPA:EGIE3,34.195941
+100972,2022-01-21 10:00:00,BMFBOVESPA:EGIE3,34.004997
+100973,2022-01-24 10:00:00,BMFBOVESPA:EGIE3,34.039715
+100974,2022-01-25 10:00:00,BMFBOVESPA:EGIE3,34.187259
+100975,2022-01-26 10:00:00,BMFBOVESPA:EGIE3,34.117827
+100976,2022-01-27 10:00:00,BMFBOVESPA:EGIE3,34.464992
+100977,2022-01-28 10:00:00,BMFBOVESPA:EGIE3,34.838197
+100978,2022-01-31 10:00:00,BMFBOVESPA:EGIE3,35.324232
+100979,2022-02-01 10:00:00,BMFBOVESPA:EGIE3,35.419703
+100980,2022-02-02 10:00:00,BMFBOVESPA:EGIE3,35.063858
+100981,2022-02-03 10:00:00,BMFBOVESPA:EGIE3,35.714796
+100982,2022-02-04 10:00:00,BMFBOVESPA:EGIE3,35.393664
+100983,2022-02-07 10:00:00,BMFBOVESPA:EGIE3,34.951027
+100984,2022-02-08 10:00:00,BMFBOVESPA:EGIE3,34.786124
+100985,2022-02-09 10:00:00,BMFBOVESPA:EGIE3,35.150648
+100986,2022-02-10 10:00:00,BMFBOVESPA:EGIE3,35.02914
+100987,2022-02-11 10:00:00,BMFBOVESPA:EGIE3,35.159325
+100988,2022-02-14 10:00:00,BMFBOVESPA:EGIE3,35.168006
+100989,2022-02-15 10:00:00,BMFBOVESPA:EGIE3,35.168006
+100990,2022-02-16 10:00:00,BMFBOVESPA:EGIE3,35.194043
+100991,2022-02-17 10:00:00,BMFBOVESPA:EGIE3,35.211402
+100992,2022-02-18 10:00:00,BMFBOVESPA:EGIE3,35.098572
+100993,2022-02-21 10:00:00,BMFBOVESPA:EGIE3,35.315551
+100994,2022-02-22 10:00:00,BMFBOVESPA:EGIE3,35.33291
+100995,2022-02-23 10:00:00,BMFBOVESPA:EGIE3,35.619324
+100996,2022-02-24 10:00:00,BMFBOVESPA:EGIE3,35.601965
+100997,2022-02-25 10:00:00,BMFBOVESPA:EGIE3,35.277015
+100998,2022-03-02 10:00:00,BMFBOVESPA:EGIE3,35.445129
+100999,2022-03-03 10:00:00,BMFBOVESPA:EGIE3,34.816918
+101000,2022-03-04 10:00:00,BMFBOVESPA:EGIE3,34.923097
+101001,2022-03-07 10:00:00,BMFBOVESPA:EGIE3,34.613414
+101002,2022-03-08 10:00:00,BMFBOVESPA:EGIE3,34.524935
+101003,2022-03-09 10:00:00,BMFBOVESPA:EGIE3,35.294711
+101004,2022-03-10 10:00:00,BMFBOVESPA:EGIE3,35.338951
+101005,2022-03-11 10:00:00,BMFBOVESPA:EGIE3,35.223929
+101006,2022-03-14 10:00:00,BMFBOVESPA:EGIE3,35.436279
+101007,2022-03-15 10:00:00,BMFBOVESPA:EGIE3,35.383194
+101008,2022-03-16 10:00:00,BMFBOVESPA:EGIE3,35.728265
+101009,2022-03-17 10:00:00,BMFBOVESPA:EGIE3,36.32108
+101010,2022-03-18 10:00:00,BMFBOVESPA:EGIE3,36.188363
+101011,2022-03-21 10:00:00,BMFBOVESPA:EGIE3,36.498041
+101012,2022-03-22 10:00:00,BMFBOVESPA:EGIE3,36.993531
+101013,2022-03-23 10:00:00,BMFBOVESPA:EGIE3,37.365146
+101014,2022-03-24 10:00:00,BMFBOVESPA:EGIE3,38.143772
+101015,2022-03-25 10:00:00,BMFBOVESPA:EGIE3,38.471148
+101016,2022-03-28 10:00:00,BMFBOVESPA:EGIE3,38.524237
+101017,2022-03-29 10:00:00,BMFBOVESPA:EGIE3,38.134922
+101018,2022-03-30 10:00:00,BMFBOVESPA:EGIE3,38.223404
+101019,2022-03-31 10:00:00,BMFBOVESPA:EGIE3,38.258797
+101020,2022-04-01 10:00:00,BMFBOVESPA:EGIE3,39.240923
+101021,2022-04-04 10:00:00,BMFBOVESPA:EGIE3,38.674651
+101022,2022-04-05 10:00:00,BMFBOVESPA:EGIE3,38.55078
+101023,2022-04-06 10:00:00,BMFBOVESPA:EGIE3,38.754283
+101024,2022-04-07 10:00:00,BMFBOVESPA:EGIE3,38.851612
+101025,2022-04-08 10:00:00,BMFBOVESPA:EGIE3,38.904701
+101026,2022-04-11 10:00:00,BMFBOVESPA:EGIE3,38.94894
+101027,2022-04-12 10:00:00,BMFBOVESPA:EGIE3,39.063966
+101028,2022-04-13 10:00:00,BMFBOVESPA:EGIE3,38.913548
+101029,2022-04-14 10:00:00,BMFBOVESPA:EGIE3,38.99318
+101030,2022-04-18 10:00:00,BMFBOVESPA:EGIE3,39.028573
+101031,2022-04-19 10:00:00,BMFBOVESPA:EGIE3,38.55078
+101032,2022-04-20 10:00:00,BMFBOVESPA:EGIE3,39.019723
+101033,2022-04-22 10:00:00,BMFBOVESPA:EGIE3,38.745437
+101034,2022-04-25 10:00:00,BMFBOVESPA:EGIE3,39.329406
+101035,2022-04-26 10:00:00,BMFBOVESPA:EGIE3,37.913721
+101036,2022-04-27 10:00:00,BMFBOVESPA:EGIE3,37.860636
+101037,2022-04-28 10:00:00,BMFBOVESPA:EGIE3,37.586347
+101038,2022-04-29 10:00:00,BMFBOVESPA:EGIE3,37.073164
+101039,2022-05-02 10:00:00,BMFBOVESPA:EGIE3,37.011228
+101040,2022-05-03 10:00:00,BMFBOVESPA:EGIE3,36.896203
+101041,2022-05-04 10:00:00,BMFBOVESPA:EGIE3,38.037597
+101042,2022-05-05 10:00:00,BMFBOVESPA:EGIE3,36.86081
+101043,2022-05-06 10:00:00,BMFBOVESPA:EGIE3,36.869656
+101044,2022-05-09 10:00:00,BMFBOVESPA:EGIE3,37.772154
+101045,2022-05-10 10:00:00,BMFBOVESPA:EGIE3,37.533257
+101046,2022-05-11 10:00:00,BMFBOVESPA:EGIE3,37.037771
+101047,2022-05-12 10:00:00,BMFBOVESPA:EGIE3,37.580773
+101048,2022-05-13 10:00:00,BMFBOVESPA:EGIE3,38.09336
+101049,2022-05-16 10:00:00,BMFBOVESPA:EGIE3,38.264221
+101050,2022-05-17 10:00:00,BMFBOVESPA:EGIE3,38.821772
+101051,2022-05-18 10:00:00,BMFBOVESPA:EGIE3,38.498035
+101052,2022-05-19 10:00:00,BMFBOVESPA:EGIE3,38.722854
+101053,2022-05-20 10:00:00,BMFBOVESPA:EGIE3,39.217456
+101054,2022-05-23 10:00:00,BMFBOVESPA:EGIE3,39.577164
+101055,2022-05-24 10:00:00,BMFBOVESPA:EGIE3,40.323565
+101056,2022-05-25 10:00:00,BMFBOVESPA:EGIE3,40.620325
+101057,2022-05-26 10:00:00,BMFBOVESPA:EGIE3,39.667094
+101058,2022-05-27 10:00:00,BMFBOVESPA:EGIE3,39.298391
+101059,2022-05-30 10:00:00,BMFBOVESPA:EGIE3,38.866738
+101060,2022-05-31 10:00:00,BMFBOVESPA:EGIE3,39.478247
+101061,2022-06-01 10:00:00,BMFBOVESPA:EGIE3,38.00343
+101062,2022-06-02 10:00:00,BMFBOVESPA:EGIE3,38.102351
+101063,2022-06-03 10:00:00,BMFBOVESPA:EGIE3,38.021416
+101064,2022-06-06 10:00:00,BMFBOVESPA:EGIE3,37.724657
+101065,2022-06-07 10:00:00,BMFBOVESPA:EGIE3,37.319981
+101066,2022-06-08 10:00:00,BMFBOVESPA:EGIE3,37.634726
+101067,2022-06-09 10:00:00,BMFBOVESPA:EGIE3,37.60775
+101068,2022-06-10 10:00:00,BMFBOVESPA:EGIE3,36.798399
+101069,2022-06-13 10:00:00,BMFBOVESPA:EGIE3,36.780417
+101070,2022-06-14 10:00:00,BMFBOVESPA:EGIE3,37.140125
+101071,2022-06-15 10:00:00,BMFBOVESPA:EGIE3,37.76962
+101072,2022-06-17 10:00:00,BMFBOVESPA:EGIE3,37.76962
+101073,2022-06-20 10:00:00,BMFBOVESPA:EGIE3,37.724657
+101074,2022-06-21 10:00:00,BMFBOVESPA:EGIE3,37.53581
+101075,2022-06-22 10:00:00,BMFBOVESPA:EGIE3,37.328972
+101076,2022-06-23 10:00:00,BMFBOVESPA:EGIE3,36.978255
+101077,2022-06-24 10:00:00,BMFBOVESPA:EGIE3,36.879334
+101078,2022-06-27 10:00:00,BMFBOVESPA:EGIE3,37.050199
+101079,2022-06-28 10:00:00,BMFBOVESPA:EGIE3,37.31099
+101080,2022-06-29 10:00:00,BMFBOVESPA:EGIE3,37.436888
+101081,2022-06-30 10:00:00,BMFBOVESPA:EGIE3,37.140125
+101082,2022-07-01 10:00:00,BMFBOVESPA:EGIE3,37.373939
+101083,2022-07-04 10:00:00,BMFBOVESPA:EGIE3,36.762431
+101084,2022-07-05 10:00:00,BMFBOVESPA:EGIE3,36.717468
+101085,2022-07-06 10:00:00,BMFBOVESPA:EGIE3,36.951278
+101086,2022-07-07 10:00:00,BMFBOVESPA:EGIE3,37.652713
+101087,2022-07-08 10:00:00,BMFBOVESPA:EGIE3,38.00343
+101088,2022-07-11 10:00:00,BMFBOVESPA:EGIE3,37.625736
+101089,2022-07-12 10:00:00,BMFBOVESPA:EGIE3,37.409907
+101090,2022-07-13 10:00:00,BMFBOVESPA:EGIE3,37.436888
+101091,2022-07-14 10:00:00,BMFBOVESPA:EGIE3,37.598758
+101092,2022-07-15 10:00:00,BMFBOVESPA:EGIE3,37.589764
+101093,2022-07-18 10:00:00,BMFBOVESPA:EGIE3,37.661707
+101094,2022-07-19 10:00:00,BMFBOVESPA:EGIE3,37.508829
+101095,2022-07-20 10:00:00,BMFBOVESPA:EGIE3,37.589764
+101096,2022-07-21 10:00:00,BMFBOVESPA:EGIE3,37.571778
+101097,2022-07-22 10:00:00,BMFBOVESPA:EGIE3,37.922495
+101098,2022-07-25 10:00:00,BMFBOVESPA:EGIE3,39.001628
+101099,2022-07-26 10:00:00,BMFBOVESPA:EGIE3,38.956665
+101100,2022-07-27 10:00:00,BMFBOVESPA:EGIE3,39.721048
+101101,2022-07-28 10:00:00,BMFBOVESPA:EGIE3,39.59515
+101102,2022-07-29 10:00:00,BMFBOVESPA:EGIE3,39.855942
+101103,2022-08-01 10:00:00,BMFBOVESPA:EGIE3,39.954862
+101104,2022-08-02 10:00:00,BMFBOVESPA:EGIE3,39.703066
+101105,2022-08-03 10:00:00,BMFBOVESPA:EGIE3,38.785803
+101106,2022-08-04 10:00:00,BMFBOVESPA:EGIE3,38.659905
+101107,2022-08-05 10:00:00,BMFBOVESPA:EGIE3,38.87573
+101108,2022-08-08 10:00:00,BMFBOVESPA:EGIE3,38.408105
+101109,2022-08-09 10:00:00,BMFBOVESPA:EGIE3,38.55199
+101110,2022-08-10 10:00:00,BMFBOVESPA:EGIE3,38.614939
+101111,2022-08-11 10:00:00,BMFBOVESPA:EGIE3,38.471055
+101112,2022-08-12 10:00:00,BMFBOVESPA:EGIE3,38.560984
+101113,2022-08-15 10:00:00,BMFBOVESPA:EGIE3,38.938679
+101114,2022-08-16 10:00:00,BMFBOVESPA:EGIE3,38.74084
+101115,2022-08-17 10:00:00,BMFBOVESPA:EGIE3,39.059234
+101116,2022-08-18 10:00:00,BMFBOVESPA:EGIE3,38.702655
+101117,2022-08-19 10:00:00,BMFBOVESPA:EGIE3,38.218069
+101118,2022-08-22 10:00:00,BMFBOVESPA:EGIE3,37.751773
+101119,2022-08-23 10:00:00,BMFBOVESPA:EGIE3,37.669486
+101120,2022-08-24 10:00:00,BMFBOVESPA:EGIE3,37.760915
+101121,2022-08-25 10:00:00,BMFBOVESPA:EGIE3,37.130044
+101122,2022-08-26 10:00:00,BMFBOVESPA:EGIE3,37.029469
+101123,2022-08-29 10:00:00,BMFBOVESPA:EGIE3,36.892321
+101124,2022-08-30 10:00:00,BMFBOVESPA:EGIE3,36.782606
+101125,2022-08-31 10:00:00,BMFBOVESPA:EGIE3,37.029469
+101126,2022-09-01 10:00:00,BMFBOVESPA:EGIE3,37.340334
+101127,2022-09-02 10:00:00,BMFBOVESPA:EGIE3,37.102616
+101128,2022-09-05 10:00:00,BMFBOVESPA:EGIE3,37.203187
+101129,2022-09-06 10:00:00,BMFBOVESPA:EGIE3,36.965468
+101130,2022-09-08 10:00:00,BMFBOVESPA:EGIE3,36.892321
+101131,2022-09-09 10:00:00,BMFBOVESPA:EGIE3,36.901467
+101132,2022-09-12 10:00:00,BMFBOVESPA:EGIE3,37.038611
+101133,2022-09-13 10:00:00,BMFBOVESPA:EGIE3,36.160876
+101134,2022-09-14 10:00:00,BMFBOVESPA:EGIE3,36.288879
+101135,2022-09-15 10:00:00,BMFBOVESPA:EGIE3,35.923158
+101136,2022-09-16 10:00:00,BMFBOVESPA:EGIE3,36.115161
+101137,2022-09-19 10:00:00,BMFBOVESPA:EGIE3,36.526601
+101138,2022-09-20 10:00:00,BMFBOVESPA:EGIE3,36.471741
+101139,2022-09-21 10:00:00,BMFBOVESPA:EGIE3,36.517456
+101140,2022-09-22 10:00:00,BMFBOVESPA:EGIE3,36.956323
+101141,2022-09-23 10:00:00,BMFBOVESPA:EGIE3,37.212332
+101142,2022-09-26 10:00:00,BMFBOVESPA:EGIE3,36.298024
+101143,2022-09-27 10:00:00,BMFBOVESPA:EGIE3,35.722009
+101144,2022-09-28 10:00:00,BMFBOVESPA:EGIE3,35.237427
+101145,2022-09-29 10:00:00,BMFBOVESPA:EGIE3,35.00885
+101146,2022-09-30 10:00:00,BMFBOVESPA:EGIE3,35.209995
+101147,2022-10-03 10:00:00,BMFBOVESPA:EGIE3,37.111757
+101148,2022-10-04 10:00:00,BMFBOVESPA:EGIE3,36.544887
+101149,2022-10-05 10:00:00,BMFBOVESPA:EGIE3,36.032874
+101150,2022-10-06 10:00:00,BMFBOVESPA:EGIE3,35.392857
+101151,2022-10-07 10:00:00,BMFBOVESPA:EGIE3,35.228282
+101152,2022-10-10 10:00:00,BMFBOVESPA:EGIE3,35.676294
+101153,2022-10-11 10:00:00,BMFBOVESPA:EGIE3,35.712867
+101154,2022-10-13 10:00:00,BMFBOVESPA:EGIE3,34.999705
+101155,2022-10-14 10:00:00,BMFBOVESPA:EGIE3,35.081993
+101156,2022-10-17 10:00:00,BMFBOVESPA:EGIE3,35.374571
+101157,2022-10-18 10:00:00,BMFBOVESPA:EGIE3,35.383716
+101158,2022-10-19 10:00:00,BMFBOVESPA:EGIE3,35.383716
+101159,2022-10-20 10:00:00,BMFBOVESPA:EGIE3,35.374571
+101160,2022-10-21 10:00:00,BMFBOVESPA:EGIE3,36.10602
+101161,2022-10-24 10:00:00,BMFBOVESPA:EGIE3,36.069447
+101162,2022-10-25 10:00:00,BMFBOVESPA:EGIE3,35.420289
+101163,2022-10-26 10:00:00,BMFBOVESPA:EGIE3,34.880848
+101164,2022-10-27 10:00:00,BMFBOVESPA:EGIE3,35.822583
+101165,2022-10-28 10:00:00,BMFBOVESPA:EGIE3,35.904871
+101166,2022-10-31 10:00:00,BMFBOVESPA:EGIE3,36.773464
+101167,2022-11-01 10:00:00,BMFBOVESPA:EGIE3,36.727746
+101168,2022-11-03 10:00:00,BMFBOVESPA:EGIE3,36.663744
+101169,2022-11-04 10:00:00,BMFBOVESPA:EGIE3,37.340334
+101170,2022-11-07 10:00:00,BMFBOVESPA:EGIE3,36.819178
+101171,2022-11-08 10:00:00,BMFBOVESPA:EGIE3,36.61803
+101172,2022-11-09 10:00:00,BMFBOVESPA:EGIE3,36.947182
+101173,2022-11-10 10:00:00,BMFBOVESPA:EGIE3,36.124303
+101174,2022-11-11 10:00:00,BMFBOVESPA:EGIE3,37.788347
+101175,2022-11-14 10:00:00,BMFBOVESPA:EGIE3,37.687772
+101176,2022-11-16 10:00:00,BMFBOVESPA:EGIE3,36.252309
+101177,2022-11-17 10:00:00,BMFBOVESPA:EGIE3,36.115161
+101178,2022-11-18 10:00:00,BMFBOVESPA:EGIE3,36.252309
+101179,2022-11-21 10:00:00,BMFBOVESPA:EGIE3,36.736891
+101180,2022-11-22 10:00:00,BMFBOVESPA:EGIE3,36.894111
+101181,2022-11-23 10:00:00,BMFBOVESPA:EGIE3,36.430268
+101182,2022-11-24 10:00:00,BMFBOVESPA:EGIE3,37.023988
+101183,2022-11-25 10:00:00,BMFBOVESPA:EGIE3,36.356052
+101184,2022-11-28 10:00:00,BMFBOVESPA:EGIE3,36.39316
+101185,2022-11-29 10:00:00,BMFBOVESPA:EGIE3,36.448823
+101186,2022-11-30 10:00:00,BMFBOVESPA:EGIE3,36.643636
+101187,2022-12-01 10:00:00,BMFBOVESPA:EGIE3,37.302293
+101188,2022-12-02 10:00:00,BMFBOVESPA:EGIE3,37.126033
+101189,2022-12-05 10:00:00,BMFBOVESPA:EGIE3,36.606527
+101190,2022-12-06 10:00:00,BMFBOVESPA:EGIE3,36.921941
+101191,2022-12-07 10:00:00,BMFBOVESPA:EGIE3,37.07965
+101192,2022-12-08 10:00:00,BMFBOVESPA:EGIE3,36.356052
+101193,2022-12-09 10:00:00,BMFBOVESPA:EGIE3,35.539689
+101194,2022-12-12 10:00:00,BMFBOVESPA:EGIE3,35.437644
+101195,2022-12-13 10:00:00,BMFBOVESPA:EGIE3,34.58417
+101196,2022-12-14 10:00:00,BMFBOVESPA:EGIE3,34.417185
+101197,2022-12-15 10:00:00,BMFBOVESPA:EGIE3,34.194543
+101198,2022-12-16 10:00:00,BMFBOVESPA:EGIE3,34.305865
+101199,2022-12-19 10:00:00,BMFBOVESPA:EGIE3,34.398635
+101200,2022-12-20 10:00:00,BMFBOVESPA:EGIE3,35.112951
+101201,2022-12-21 10:00:00,BMFBOVESPA:EGIE3,34.955246
+101202,2022-12-22 10:00:00,BMFBOVESPA:EGIE3,35.372706
+101203,2022-12-23 10:00:00,BMFBOVESPA:EGIE3,35.56424
+101204,2022-12-26 10:00:00,BMFBOVESPA:EGIE3,35.25612
+101205,2022-12-27 10:00:00,BMFBOVESPA:EGIE3,35.069385
+101206,2022-12-28 10:00:00,BMFBOVESPA:EGIE3,35.321482
+101207,2022-12-29 10:00:00,BMFBOVESPA:EGIE3,35.368166
+101208,2023-01-02 10:00:00,BMFBOVESPA:EGIE3,34.845299
+101209,2023-01-03 10:00:00,BMFBOVESPA:EGIE3,34.527844
+101210,2023-01-04 10:00:00,BMFBOVESPA:EGIE3,34.546518
+101211,2023-01-05 10:00:00,BMFBOVESPA:EGIE3,34.322431
+101212,2023-01-06 10:00:00,BMFBOVESPA:EGIE3,34.425137
+101213,2023-01-09 10:00:00,BMFBOVESPA:EGIE3,35.274795
+101214,2023-01-10 10:00:00,BMFBOVESPA:EGIE3,35.340152
+101215,2023-01-11 10:00:00,BMFBOVESPA:EGIE3,36.292517
+101216,2023-01-12 10:00:00,BMFBOVESPA:EGIE3,36.236497
+101217,2023-01-13 10:00:00,BMFBOVESPA:EGIE3,35.330817
+101218,2023-01-16 10:00:00,BMFBOVESPA:EGIE3,35.638933
+101219,2023-01-17 10:00:00,BMFBOVESPA:EGIE3,36.199149
+101220,2023-01-18 10:00:00,BMFBOVESPA:EGIE3,36.451246
+101221,2023-01-19 10:00:00,BMFBOVESPA:EGIE3,36.133791
+101222,2023-01-20 10:00:00,BMFBOVESPA:EGIE3,35.629598
+101223,2023-01-23 10:00:00,BMFBOVESPA:EGIE3,35.517556
+101224,2023-01-24 10:00:00,BMFBOVESPA:EGIE3,36.236497
+101225,2023-01-25 10:00:00,BMFBOVESPA:EGIE3,36.32053
+101226,2023-01-26 10:00:00,BMFBOVESPA:EGIE3,36.161801
+101227,2023-01-27 10:00:00,BMFBOVESPA:EGIE3,36.273842
+101228,2023-01-30 10:00:00,BMFBOVESPA:EGIE3,36.245833
+101229,2023-01-31 10:00:00,BMFBOVESPA:EGIE3,36.740687
+101230,2023-02-01 10:00:00,BMFBOVESPA:EGIE3,36.301856
+101231,2023-02-02 10:00:00,BMFBOVESPA:EGIE3,35.872355
+101232,2023-02-03 10:00:00,BMFBOVESPA:EGIE3,35.424185
+101233,2023-02-06 10:00:00,BMFBOVESPA:EGIE3,35.657608
+101234,2023-02-07 10:00:00,BMFBOVESPA:EGIE3,34.882647
+101235,2023-02-08 10:00:00,BMFBOVESPA:EGIE3,35.53623
+101236,2023-02-09 10:00:00,BMFBOVESPA:EGIE3,34.948005
+101237,2023-02-10 10:00:00,BMFBOVESPA:EGIE3,35.508217
+101238,2023-02-13 10:00:00,BMFBOVESPA:EGIE3,36.049759
+101239,2023-02-14 10:00:00,BMFBOVESPA:EGIE3,35.573575
+101240,2023-02-15 10:00:00,BMFBOVESPA:EGIE3,36.199149
+101241,2023-02-16 10:00:00,BMFBOVESPA:EGIE3,36.460581
+101242,2023-02-17 10:00:00,BMFBOVESPA:EGIE3,36.778035
+101243,2023-02-22 13:00:00,BMFBOVESPA:EGIE3,36.544613
+101244,2023-02-23 10:00:00,BMFBOVESPA:EGIE3,36.441907
+101245,2023-02-24 10:00:00,BMFBOVESPA:EGIE3,36.423232
+101246,2023-02-27 10:00:00,BMFBOVESPA:EGIE3,36.507264
+101247,2023-02-28 10:00:00,BMFBOVESPA:EGIE3,36.67533
+101248,2023-03-01 10:00:00,BMFBOVESPA:EGIE3,36.684668
+101249,2023-03-02 10:00:00,BMFBOVESPA:EGIE3,36.778035
+101250,2023-03-03 10:00:00,BMFBOVESPA:EGIE3,36.656655
+101251,2023-03-06 10:00:00,BMFBOVESPA:EGIE3,36.9461
+101252,2023-03-07 10:00:00,BMFBOVESPA:EGIE3,37.767748
+101253,2023-03-08 10:00:00,BMFBOVESPA:EGIE3,37.721065
+101254,2023-03-09 10:00:00,BMFBOVESPA:EGIE3,38.561383
+101255,2023-03-10 10:00:00,BMFBOVESPA:EGIE3,38.215918
+101256,2023-03-13 10:00:00,BMFBOVESPA:EGIE3,38.468016
+101257,2023-03-14 10:00:00,BMFBOVESPA:EGIE3,38.832154
+101258,2023-03-15 10:00:00,BMFBOVESPA:EGIE3,39.280325
+101259,2023-03-16 10:00:00,BMFBOVESPA:EGIE3,38.197245
+101260,2023-03-17 10:00:00,BMFBOVESPA:EGIE3,37.347587
+101261,2023-03-20 10:00:00,BMFBOVESPA:EGIE3,37.300903
+101262,2023-03-21 10:00:00,BMFBOVESPA:EGIE3,37.048806
+101263,2023-03-22 10:00:00,BMFBOVESPA:EGIE3,36.955439
+101264,2023-03-23 10:00:00,BMFBOVESPA:EGIE3,36.7687
+101265,2023-03-24 10:00:00,BMFBOVESPA:EGIE3,37.160848
+101266,2023-03-27 10:00:00,BMFBOVESPA:EGIE3,37.151513
+101267,2023-03-28 10:00:00,BMFBOVESPA:EGIE3,37.170187
+101268,2023-03-29 10:00:00,BMFBOVESPA:EGIE3,37.25422
+101269,2023-03-30 10:00:00,BMFBOVESPA:EGIE3,37.674377
+101270,2023-03-31 10:00:00,BMFBOVESPA:EGIE3,37.506312
+101271,2023-04-03 10:00:00,BMFBOVESPA:EGIE3,37.030133
+101272,2023-04-04 10:00:00,BMFBOVESPA:EGIE3,37.562336
+101273,2023-04-05 10:00:00,BMFBOVESPA:EGIE3,37.328913
+101274,2023-04-06 10:00:00,BMFBOVESPA:EGIE3,37.487642
+101275,2023-04-10 10:00:00,BMFBOVESPA:EGIE3,37.198197
+101276,2023-04-11 10:00:00,BMFBOVESPA:EGIE3,37.198197
+101277,2023-04-12 10:00:00,BMFBOVESPA:EGIE3,37.655706
+101278,2023-04-13 10:00:00,BMFBOVESPA:EGIE3,38.010506
+101279,2023-04-14 10:00:00,BMFBOVESPA:EGIE3,38.318625
+101280,2023-04-17 10:00:00,BMFBOVESPA:EGIE3,38.458677
+101281,2023-04-18 10:00:00,BMFBOVESPA:EGIE3,38.29995
+101282,2023-04-19 10:00:00,BMFBOVESPA:EGIE3,38.001171
+101283,2023-04-20 10:00:00,BMFBOVESPA:EGIE3,38.729448
+101284,2023-04-24 10:00:00,BMFBOVESPA:EGIE3,38.440002
+101285,2023-04-25 10:00:00,BMFBOVESPA:EGIE3,38.393319
+101286,2023-04-26 10:00:00,BMFBOVESPA:EGIE3,37.973157
+101287,2023-04-27 10:00:00,BMFBOVESPA:EGIE3,38.159896
+101288,2023-04-28 10:00:00,BMFBOVESPA:EGIE3,38.496025
+101289,2023-05-02 10:00:00,BMFBOVESPA:EGIE3,38.355974
+101290,2023-05-03 10:00:00,BMFBOVESPA:EGIE3,38.953534
+101291,2023-05-04 10:00:00,BMFBOVESPA:EGIE3,39.784518
+101292,2023-05-05 10:00:00,BMFBOVESPA:EGIE3,40.428762
+101293,2023-05-08 10:00:00,BMFBOVESPA:EGIE3,40.559479
+101294,2023-05-09 10:00:00,BMFBOVESPA:EGIE3,41.380696
+101295,2023-05-10 10:00:00,BMFBOVESPA:EGIE3,41.575429
+101296,2023-05-11 10:00:00,BMFBOVESPA:EGIE3,41.867527
+101297,2023-05-12 10:00:00,BMFBOVESPA:EGIE3,42.510145
+101298,2023-05-15 10:00:00,BMFBOVESPA:EGIE3,42.78277
+101299,2023-05-16 10:00:00,BMFBOVESPA:EGIE3,42.071996
+101300,2023-05-17 10:00:00,BMFBOVESPA:EGIE3,41.351487
+101301,2023-05-18 10:00:00,BMFBOVESPA:EGIE3,41.205436
+101302,2023-05-19 10:00:00,BMFBOVESPA:EGIE3,41.497534
+101303,2023-05-22 10:00:00,BMFBOVESPA:EGIE3,41.370961
+101304,2023-05-23 10:00:00,BMFBOVESPA:EGIE3,41.098332
+101305,2023-05-24 10:00:00,BMFBOVESPA:EGIE3,41.156753
+101306,2023-05-25 10:00:00,BMFBOVESPA:EGIE3,41.400169
+101307,2023-05-26 10:00:00,BMFBOVESPA:EGIE3,41.507273
+101308,2023-05-29 10:00:00,BMFBOVESPA:EGIE3,41.887001
+101309,2023-05-30 10:00:00,BMFBOVESPA:EGIE3,41.614377
+101310,2023-05-31 10:00:00,BMFBOVESPA:EGIE3,40.923073
+101311,2023-06-01 10:00:00,BMFBOVESPA:EGIE3,41.195701
+101312,2023-06-02 10:00:00,BMFBOVESPA:EGIE3,41.789632
+101313,2023-06-05 10:00:00,BMFBOVESPA:EGIE3,41.731215
+101314,2023-06-06 10:00:00,BMFBOVESPA:EGIE3,42.432254
+101315,2023-06-07 10:00:00,BMFBOVESPA:EGIE3,42.149891
+101316,2023-06-09 10:00:00,BMFBOVESPA:EGIE3,42.763296
+101317,2023-06-12 10:00:00,BMFBOVESPA:EGIE3,42.987242
+101318,2023-06-13 10:00:00,BMFBOVESPA:EGIE3,42.831456
+101319,2023-06-14 10:00:00,BMFBOVESPA:EGIE3,43.600647
+101320,2023-06-15 10:00:00,BMFBOVESPA:EGIE3,43.629859
+101321,2023-06-16 10:00:00,BMFBOVESPA:EGIE3,44.009588
+101322,2023-06-19 10:00:00,BMFBOVESPA:EGIE3,43.853802
+101323,2023-06-20 10:00:00,BMFBOVESPA:EGIE3,44.077743
+101324,2023-06-21 10:00:00,BMFBOVESPA:EGIE3,44.116691
+101325,2023-06-22 10:00:00,BMFBOVESPA:EGIE3,43.931693
+101326,2023-06-23 10:00:00,BMFBOVESPA:EGIE3,44.739835
+101327,2023-06-26 10:00:00,BMFBOVESPA:EGIE3,43.766172
+101328,2023-06-27 10:00:00,BMFBOVESPA:EGIE3,43.698016
+101329,2023-06-28 10:00:00,BMFBOVESPA:EGIE3,43.639595
+101330,2023-06-29 10:00:00,BMFBOVESPA:EGIE3,43.853802
+101331,2023-06-30 10:00:00,BMFBOVESPA:EGIE3,44.486681
+101332,2023-07-03 10:00:00,BMFBOVESPA:EGIE3,44.106952
+101333,2023-07-04 10:00:00,BMFBOVESPA:EGIE3,43.960906
+101334,2023-07-05 10:00:00,BMFBOVESPA:EGIE3,43.814854
+101335,2023-07-06 10:00:00,BMFBOVESPA:EGIE3,43.464334
+101336,2023-07-07 10:00:00,BMFBOVESPA:EGIE3,43.522756
+101337,2023-07-10 10:00:00,BMFBOVESPA:EGIE3,43.425387
+101338,2023-07-11 10:00:00,BMFBOVESPA:EGIE3,43.113816
+101339,2023-07-12 10:00:00,BMFBOVESPA:EGIE3,43.328023
+101340,2023-07-13 10:00:00,BMFBOVESPA:EGIE3,43.883011
+101341,2023-07-14 10:00:00,BMFBOVESPA:EGIE3,43.581173
+101342,2023-07-17 10:00:00,BMFBOVESPA:EGIE3,43.551965
+101343,2023-07-18 10:00:00,BMFBOVESPA:EGIE3,43.483809
+101344,2023-07-19 10:00:00,BMFBOVESPA:EGIE3,43.376705
+101345,2023-07-20 10:00:00,BMFBOVESPA:EGIE3,43.347496
+101346,2023-07-21 10:00:00,BMFBOVESPA:EGIE3,43.71749
+101347,2023-07-24 10:00:00,BMFBOVESPA:EGIE3,44.243265
+101348,2023-07-25 10:00:00,BMFBOVESPA:EGIE3,43.425387
+101349,2023-07-26 10:00:00,BMFBOVESPA:EGIE3,43.474074
+101350,2023-07-27 10:00:00,BMFBOVESPA:EGIE3,43.123554
+101351,2023-07-28 10:00:00,BMFBOVESPA:EGIE3,43.308549
+101352,2023-07-31 10:00:00,BMFBOVESPA:EGIE3,42.880138
+101353,2023-08-01 10:00:00,BMFBOVESPA:EGIE3,43.143027
+101354,2023-08-02 10:00:00,BMFBOVESPA:EGIE3,43.172236
+101355,2023-08-03 10:00:00,BMFBOVESPA:EGIE3,42.578302
+101356,2023-08-04 10:00:00,BMFBOVESPA:EGIE3,42.315412
+101357,2023-08-07 10:00:00,BMFBOVESPA:EGIE3,42.110943
+101358,2023-08-08 10:00:00,BMFBOVESPA:EGIE3,42.120678
+101359,2023-08-09 10:00:00,BMFBOVESPA:EGIE3,40.260981
+101360,2023-08-10 10:00:00,BMFBOVESPA:EGIE3,40.35835
+101361,2023-08-11 10:00:00,BMFBOVESPA:EGIE3,40.679657
+101362,2023-08-14 10:00:00,BMFBOVESPA:EGIE3,40.825708
+101363,2023-08-15 10:00:00,BMFBOVESPA:EGIE3,40.864655
+101364,2023-08-16 10:00:00,BMFBOVESPA:EGIE3,40.747812
+101365,2023-08-17 10:00:00,BMFBOVESPA:EGIE3,40.475189
+101366,2023-08-18 10:00:00,BMFBOVESPA:EGIE3,40.69913
+101367,2023-08-21 10:00:00,BMFBOVESPA:EGIE3,40.7965
+101368,2023-08-22 10:00:00,BMFBOVESPA:EGIE3,41.085619
+101369,2023-08-23 10:00:00,BMFBOVESPA:EGIE3,41.304743
+101370,2023-08-24 10:00:00,BMFBOVESPA:EGIE3,41.583626
+101371,2023-08-25 10:00:00,BMFBOVESPA:EGIE3,41.902351
+101372,2023-08-28 10:00:00,BMFBOVESPA:EGIE3,41.952151
+101373,2023-08-29 10:00:00,BMFBOVESPA:EGIE3,42.350558
+101374,2023-08-30 10:00:00,BMFBOVESPA:EGIE3,42.181233
+101375,2023-08-31 10:00:00,BMFBOVESPA:EGIE3,41.952151
+101376,2023-09-01 10:00:00,BMFBOVESPA:EGIE3,41.962113
+101377,2023-09-04 10:00:00,BMFBOVESPA:EGIE3,42.111513
+101378,2023-09-05 10:00:00,BMFBOVESPA:EGIE3,41.83263
+101379,2023-09-06 10:00:00,BMFBOVESPA:EGIE3,41.085619
+101380,2023-09-08 10:00:00,BMFBOVESPA:EGIE3,41.195181
+101381,2023-09-11 10:00:00,BMFBOVESPA:EGIE3,41.762909
+101382,2023-09-12 10:00:00,BMFBOVESPA:EGIE3,42.031834
+101383,2023-09-13 10:00:00,BMFBOVESPA:EGIE3,42.071676
+101384,2023-09-14 10:00:00,BMFBOVESPA:EGIE3,42.250954
+101385,2023-09-15 10:00:00,BMFBOVESPA:EGIE3,42.679241
+101386,2023-09-18 10:00:00,BMFBOVESPA:EGIE3,42.330637
+101387,2023-09-19 10:00:00,BMFBOVESPA:EGIE3,42.380437
+101388,2023-09-20 10:00:00,BMFBOVESPA:EGIE3,43.237011
+101389,2023-09-21 10:00:00,BMFBOVESPA:EGIE3,42.788803
+101390,2023-09-22 10:00:00,BMFBOVESPA:EGIE3,42.719082
+101391,2023-09-25 10:00:00,BMFBOVESPA:EGIE3,42.410321
+101392,2023-09-26 10:00:00,BMFBOVESPA:EGIE3,41.713109
+101393,2023-09-27 10:00:00,BMFBOVESPA:EGIE3,40.886415
+101394,2023-09-28 10:00:00,BMFBOVESPA:EGIE3,41.22506
+101395,2023-09-29 10:00:00,BMFBOVESPA:EGIE3,41.264901
+101396,2023-10-02 10:00:00,BMFBOVESPA:EGIE3,40.866494
+101397,2023-10-03 10:00:00,BMFBOVESPA:EGIE3,40.478049
+101398,2023-10-04 10:00:00,BMFBOVESPA:EGIE3,40.796773
+101399,2023-10-05 10:00:00,BMFBOVESPA:EGIE3,40.567691
+101400,2023-10-06 10:00:00,BMFBOVESPA:EGIE3,40.49797
+101401,2023-10-09 10:00:00,BMFBOVESPA:EGIE3,40.916298
+101402,2023-10-10 10:00:00,BMFBOVESPA:EGIE3,41.414306
+101403,2023-10-11 10:00:00,BMFBOVESPA:EGIE3,41.364502
+101404,2023-10-13 10:00:00,BMFBOVESPA:EGIE3,40.667294
+101405,2023-10-16 10:00:00,BMFBOVESPA:EGIE3,40.986019
+101406,2023-10-17 10:00:00,BMFBOVESPA:EGIE3,40.557732
+101407,2023-10-18 10:00:00,BMFBOVESPA:EGIE3,39.980041
+101408,2023-10-19 10:00:00,BMFBOVESPA:EGIE3,40.44817
+101409,2023-10-20 10:00:00,BMFBOVESPA:EGIE3,40.458128
+101410,2023-10-23 10:00:00,BMFBOVESPA:EGIE3,40.647373
+101411,2023-10-24 10:00:00,BMFBOVESPA:EGIE3,40.388407
+101412,2023-10-25 10:00:00,BMFBOVESPA:EGIE3,40.069683
+101413,2023-10-26 10:00:00,BMFBOVESPA:EGIE3,40.219087
+101414,2023-10-27 10:00:00,BMFBOVESPA:EGIE3,39.800758
+101415,2023-10-30 10:00:00,BMFBOVESPA:EGIE3,39.18323
+101416,2023-10-31 10:00:00,BMFBOVESPA:EGIE3,39.143389
+101417,2023-11-01 10:00:00,BMFBOVESPA:EGIE3,40.029842
+101418,2023-11-03 10:00:00,BMFBOVESPA:EGIE3,40.707132
+101419,2023-11-06 10:00:00,BMFBOVESPA:EGIE3,40.717094
+101420,2023-11-07 10:00:00,BMFBOVESPA:EGIE3,40.557732
+101421,2023-11-08 10:00:00,BMFBOVESPA:EGIE3,41.294781
+101422,2023-11-09 10:00:00,BMFBOVESPA:EGIE3,40.846573
+101423,2023-11-10 10:00:00,BMFBOVESPA:EGIE3,41.623468
+101424,2023-11-13 10:00:00,BMFBOVESPA:EGIE3,41.653347
+101425,2023-11-14 10:00:00,BMFBOVESPA:EGIE3,42.549762
+101426,2023-11-16 10:00:00,BMFBOVESPA:EGIE3,43.266891
+101427,2023-11-17 10:00:00,BMFBOVESPA:EGIE3,42.888407
+101428,2023-11-20 10:00:00,BMFBOVESPA:EGIE3,43.047769
+101429,2023-11-21 10:00:00,BMFBOVESPA:EGIE3,43.227053
+101430,2023-11-22 10:00:00,BMFBOVESPA:EGIE3,43.854539
+101431,2023-11-23 10:00:00,BMFBOVESPA:EGIE3,44.282826
+101432,2023-11-24 10:00:00,BMFBOVESPA:EGIE3,43.904343
+101433,2023-11-27 10:00:00,BMFBOVESPA:EGIE3,43.495973
+101434,2023-11-28 10:00:00,BMFBOVESPA:EGIE3,43.207132
+101435,2023-11-29 10:00:00,BMFBOVESPA:EGIE3,43.087607
+101436,2023-11-30 10:00:00,BMFBOVESPA:EGIE3,43.326652
+101437,2023-12-01 10:00:00,BMFBOVESPA:EGIE3,43.486015
+101438,2023-12-04 10:00:00,BMFBOVESPA:EGIE3,44.053743
+101439,2023-12-05 10:00:00,BMFBOVESPA:EGIE3,44.262906
+101440,2023-12-06 10:00:00,BMFBOVESPA:EGIE3,44.392389
+101441,2023-12-07 10:00:00,BMFBOVESPA:EGIE3,43.19717
+101442,2023-12-08 10:00:00,BMFBOVESPA:EGIE3,43.575656
+101443,2023-12-11 10:00:00,BMFBOVESPA:EGIE3,43.525856
+101444,2023-12-12 10:00:00,BMFBOVESPA:EGIE3,43.665298
+101445,2023-12-13 10:00:00,BMFBOVESPA:EGIE3,44.153347
+101446,2023-12-14 10:00:00,BMFBOVESPA:EGIE3,44.521871
+101447,2023-12-15 10:00:00,BMFBOVESPA:EGIE3,44.731034
+101448,2023-12-18 10:00:00,BMFBOVESPA:EGIE3,43.934223
+101449,2023-12-19 10:00:00,BMFBOVESPA:EGIE3,43.92425951
+101450,2023-12-20 10:00:00,BMFBOVESPA:EGIE3,43.984022
+101451,2023-12-21 10:00:00,BMFBOVESPA:EGIE3,44.422267
+101452,2023-12-22 10:00:00,BMFBOVESPA:EGIE3,44.57
+101453,2023-12-26 10:00:00,BMFBOVESPA:EGIE3,44.790001
+101454,2023-12-27 10:00:00,BMFBOVESPA:EGIE3,45.240002
+101455,2023-12-28 10:00:00,BMFBOVESPA:EGIE3,45.330002
+101456,2024-01-02 10:00:00,BMFBOVESPA:EGIE3,44.52
+101457,2024-01-03 10:00:00,BMFBOVESPA:EGIE3,44.5
+101458,2024-01-04 10:00:00,BMFBOVESPA:EGIE3,44.369999
+101459,2024-01-05 10:00:00,BMFBOVESPA:EGIE3,44.299999
+101460,2024-01-08 10:00:00,BMFBOVESPA:EGIE3,43.98
+101461,2024-01-09 10:00:00,BMFBOVESPA:EGIE3,44.41
+101462,2024-01-10 10:00:00,BMFBOVESPA:EGIE3,44.32
+101463,2024-01-11 10:00:00,BMFBOVESPA:EGIE3,43.709999
+101464,2024-01-12 10:00:00,BMFBOVESPA:EGIE3,43.110001
+101465,2024-01-15 10:00:00,BMFBOVESPA:EGIE3,43.34
+101466,2024-01-16 10:00:00,BMFBOVESPA:EGIE3,42.34
+101467,2024-01-17 10:00:00,BMFBOVESPA:EGIE3,41.880001
+101468,2024-01-18 10:00:00,BMFBOVESPA:EGIE3,41.099998
+101469,2024-01-19 10:00:00,BMFBOVESPA:EGIE3,40.810001
+101470,2024-01-22 10:00:00,BMFBOVESPA:EGIE3,40.490002
+101471,2024-01-23 10:00:00,BMFBOVESPA:EGIE3,41.150002
+101472,2024-01-24 10:00:00,BMFBOVESPA:EGIE3,41.34
+101473,2024-01-25 10:00:00,BMFBOVESPA:EGIE3,41.23
+101474,2024-01-26 10:00:00,BMFBOVESPA:EGIE3,41.040001
+101475,2003-11-14 09:00:00,BMFBOVESPA:WEGE3,0.53993974
+101476,2003-11-17 09:00:00,BMFBOVESPA:WEGE3,0.53402259
+101477,2003-11-18 09:00:00,BMFBOVESPA:WEGE3,0.53402259
+101478,2003-11-19 09:00:00,BMFBOVESPA:WEGE3,0.53402259
+101479,2003-11-20 09:00:00,BMFBOVESPA:WEGE3,0.52514687
+101480,2003-11-21 09:00:00,BMFBOVESPA:WEGE3,0.51479186
+101481,2003-11-24 09:00:00,BMFBOVESPA:WEGE3,0.51775043
+101482,2003-11-25 09:00:00,BMFBOVESPA:WEGE3,0.52070901
+101483,2003-11-26 09:00:00,BMFBOVESPA:WEGE3,0.52070901
+101484,2003-11-27 09:00:00,BMFBOVESPA:WEGE3,0.52070901
+101485,2003-11-28 09:00:00,BMFBOVESPA:WEGE3,0.51627115
+101486,2003-12-01 09:00:00,BMFBOVESPA:WEGE3,0.5325433
+101487,2003-12-02 09:00:00,BMFBOVESPA:WEGE3,0.53402259
+101488,2003-12-03 09:00:00,BMFBOVESPA:WEGE3,0.53993974
+101489,2003-12-04 09:00:00,BMFBOVESPA:WEGE3,0.52958473
+101490,2003-12-05 09:00:00,BMFBOVESPA:WEGE3,0.52958473
+101491,2003-12-08 09:00:00,BMFBOVESPA:WEGE3,0.52958473
+101492,2003-12-09 09:00:00,BMFBOVESPA:WEGE3,0.52958473
+101493,2003-12-10 09:00:00,BMFBOVESPA:WEGE3,0.52958473
+101494,2003-12-11 09:00:00,BMFBOVESPA:WEGE3,0.53402259
+101495,2003-12-12 09:00:00,BMFBOVESPA:WEGE3,0.53550188
+101496,2003-12-15 09:00:00,BMFBOVESPA:WEGE3,0.52958473
+101497,2003-12-16 09:00:00,BMFBOVESPA:WEGE3,0.52514687
+101498,2003-12-17 09:00:00,BMFBOVESPA:WEGE3,0.53550188
+101499,2003-12-18 09:00:00,BMFBOVESPA:WEGE3,0.53846045
+101500,2003-12-19 09:00:00,BMFBOVESPA:WEGE3,0.53846045
+101501,2003-12-22 09:00:00,BMFBOVESPA:WEGE3,0.52958473
+101502,2003-12-23 09:00:00,BMFBOVESPA:WEGE3,0.53550188
+101503,2003-12-26 09:00:00,BMFBOVESPA:WEGE3,0.53550188
+101504,2003-12-29 09:00:00,BMFBOVESPA:WEGE3,0.55769118
+101505,2003-12-30 09:00:00,BMFBOVESPA:WEGE3,0.53550188
+101506,2004-01-02 09:00:00,BMFBOVESPA:WEGE3,0.52514687
+101507,2004-01-05 09:00:00,BMFBOVESPA:WEGE3,0.55177403
+101508,2004-01-06 09:00:00,BMFBOVESPA:WEGE3,0.57396334
+101509,2004-01-07 09:00:00,BMFBOVESPA:WEGE3,0.61390409
+101510,2004-01-08 09:00:00,BMFBOVESPA:WEGE3,0.6242591
+101511,2004-01-09 09:00:00,BMFBOVESPA:WEGE3,0.64792769
+101512,2004-01-12 09:00:00,BMFBOVESPA:WEGE3,0.6464484
+101513,2004-01-13 09:00:00,BMFBOVESPA:WEGE3,0.63313482
+101514,2004-01-14 09:00:00,BMFBOVESPA:WEGE3,0.6242591
+101515,2004-01-15 09:00:00,BMFBOVESPA:WEGE3,0.61390409
+101516,2004-01-16 09:00:00,BMFBOVESPA:WEGE3,0.6242591
+101517,2004-01-19 09:00:00,BMFBOVESPA:WEGE3,0.64792769
+101518,2004-01-20 09:00:00,BMFBOVESPA:WEGE3,0.64792769
+101519,2004-01-21 09:00:00,BMFBOVESPA:WEGE3,0.64201054
+101520,2004-01-22 09:00:00,BMFBOVESPA:WEGE3,0.63017624
+101521,2004-01-23 09:00:00,BMFBOVESPA:WEGE3,0.6464484
+101522,2004-01-26 09:00:00,BMFBOVESPA:WEGE3,0.64792769
+101523,2004-01-27 09:00:00,BMFBOVESPA:WEGE3,0.63609339
+101524,2004-01-28 09:00:00,BMFBOVESPA:WEGE3,0.61538337
+101525,2004-01-29 09:00:00,BMFBOVESPA:WEGE3,0.59171478
+101526,2004-01-30 09:00:00,BMFBOVESPA:WEGE3,0.59171478
+101527,2004-02-02 09:00:00,BMFBOVESPA:WEGE3,0.58579763
+101528,2004-02-03 09:00:00,BMFBOVESPA:WEGE3,0.59319407
+101529,2004-02-04 09:00:00,BMFBOVESPA:WEGE3,0.59319407
+101530,2004-02-05 09:00:00,BMFBOVESPA:WEGE3,0.60206979
+101531,2004-02-06 09:00:00,BMFBOVESPA:WEGE3,0.59319407
+101532,2004-02-09 09:00:00,BMFBOVESPA:WEGE3,0.59171478
+101533,2004-02-10 09:00:00,BMFBOVESPA:WEGE3,0.58579763
+101534,2004-02-11 09:00:00,BMFBOVESPA:WEGE3,0.60354908
+101535,2004-02-12 09:00:00,BMFBOVESPA:WEGE3,0.61390409
+101536,2004-02-13 09:00:00,BMFBOVESPA:WEGE3,0.60354908
+101537,2004-11-03 09:00:00,BMFBOVESPA:WEGE3,0.86390358
+101538,2004-11-04 09:00:00,BMFBOVESPA:WEGE3,0.84023499
+101539,2004-11-05 09:00:00,BMFBOVESPA:WEGE3,0.84023499
+101540,2004-11-08 09:00:00,BMFBOVESPA:WEGE3,0.84171428
+101541,2004-11-09 09:00:00,BMFBOVESPA:WEGE3,0.84319357
+101542,2004-11-10 09:00:00,BMFBOVESPA:WEGE3,0.84763143
+101543,2004-11-11 09:00:00,BMFBOVESPA:WEGE3,0.84911071
+101544,2004-11-12 09:00:00,BMFBOVESPA:WEGE3,0.84467285
+101545,2004-11-16 09:00:00,BMFBOVESPA:WEGE3,0.84171428
+101546,2004-11-17 09:00:00,BMFBOVESPA:WEGE3,0.83727642
+101547,2004-11-18 09:00:00,BMFBOVESPA:WEGE3,0.83431784
+101548,2004-11-19 09:00:00,BMFBOVESPA:WEGE3,0.83727642
+101549,2004-11-22 09:00:00,BMFBOVESPA:WEGE3,0.83431784
+101550,2004-11-23 09:00:00,BMFBOVESPA:WEGE3,0.8165664
+101551,2004-11-24 09:00:00,BMFBOVESPA:WEGE3,0.82396283
+101552,2004-11-25 09:00:00,BMFBOVESPA:WEGE3,0.8284007
+101553,2004-11-26 09:00:00,BMFBOVESPA:WEGE3,0.82100426
+101554,2004-11-29 09:00:00,BMFBOVESPA:WEGE3,0.82987998
+101555,2004-11-30 09:00:00,BMFBOVESPA:WEGE3,0.81804569
+101556,2004-12-01 09:00:00,BMFBOVESPA:WEGE3,0.8284007
+101557,2004-12-02 09:00:00,BMFBOVESPA:WEGE3,0.82692141
+101558,2004-12-03 09:00:00,BMFBOVESPA:WEGE3,0.82396283
+101559,2004-12-06 09:00:00,BMFBOVESPA:WEGE3,0.82248355
+101560,2004-12-07 09:00:00,BMFBOVESPA:WEGE3,0.81360783
+101561,2004-12-08 09:00:00,BMFBOVESPA:WEGE3,0.80769068
+101562,2004-12-09 09:00:00,BMFBOVESPA:WEGE3,0.79585638
+101563,2004-12-10 09:00:00,BMFBOVESPA:WEGE3,0.81952497
+101564,2004-12-13 09:00:00,BMFBOVESPA:WEGE3,0.81804569
+101565,2004-12-14 09:00:00,BMFBOVESPA:WEGE3,0.81952497
+101566,2004-12-15 09:00:00,BMFBOVESPA:WEGE3,0.82396283
+101567,2004-12-16 09:00:00,BMFBOVESPA:WEGE3,0.82396283
+101568,2004-12-17 09:00:00,BMFBOVESPA:WEGE3,0.81360783
+101569,2004-12-20 09:00:00,BMFBOVESPA:WEGE3,0.81508711
+101570,2004-12-21 09:00:00,BMFBOVESPA:WEGE3,0.81508711
+101571,2004-12-22 09:00:00,BMFBOVESPA:WEGE3,0.80916997
+101572,2004-12-23 09:00:00,BMFBOVESPA:WEGE3,0.81212854
+101573,2004-12-27 09:00:00,BMFBOVESPA:WEGE3,0.8165664
+101574,2004-12-28 09:00:00,BMFBOVESPA:WEGE3,0.81360783
+101575,2004-12-29 09:00:00,BMFBOVESPA:WEGE3,0.81508711
+101576,2004-12-30 09:00:00,BMFBOVESPA:WEGE3,0.83135927
+101577,2005-01-03 09:00:00,BMFBOVESPA:WEGE3,0.83283856
+101578,2005-01-04 09:00:00,BMFBOVESPA:WEGE3,0.8387557
+101579,2005-01-05 09:00:00,BMFBOVESPA:WEGE3,0.84467285
+101580,2005-01-06 09:00:00,BMFBOVESPA:WEGE3,0.85059
+101581,2005-01-07 09:00:00,BMFBOVESPA:WEGE3,0.85946572
+101582,2005-01-10 09:00:00,BMFBOVESPA:WEGE3,0.85354857
+101583,2005-01-11 09:00:00,BMFBOVESPA:WEGE3,0.85650715
+101584,2005-01-12 09:00:00,BMFBOVESPA:WEGE3,0.8624243
+101585,2005-01-13 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101586,2005-01-14 09:00:00,BMFBOVESPA:WEGE3,0.89201003
+101587,2005-01-17 09:00:00,BMFBOVESPA:WEGE3,0.87869645
+101588,2005-01-18 09:00:00,BMFBOVESPA:WEGE3,0.86834144
+101589,2005-01-19 09:00:00,BMFBOVESPA:WEGE3,0.8846136
+101590,2005-01-20 09:00:00,BMFBOVESPA:WEGE3,0.86982073
+101591,2005-01-21 09:00:00,BMFBOVESPA:WEGE3,0.87869645
+101592,2005-01-24 09:00:00,BMFBOVESPA:WEGE3,0.8727793
+101593,2005-01-26 09:00:00,BMFBOVESPA:WEGE3,0.8846136
+101594,2005-01-27 09:00:00,BMFBOVESPA:WEGE3,0.87869645
+101595,2005-01-28 09:00:00,BMFBOVESPA:WEGE3,0.8846136
+101596,2005-01-31 09:00:00,BMFBOVESPA:WEGE3,0.88905146
+101597,2005-02-01 09:00:00,BMFBOVESPA:WEGE3,0.87573788
+101598,2005-02-02 09:00:00,BMFBOVESPA:WEGE3,0.88609289
+101599,2005-02-03 09:00:00,BMFBOVESPA:WEGE3,0.8727793
+101600,2005-02-04 09:00:00,BMFBOVESPA:WEGE3,0.87869645
+101601,2005-02-09 09:00:00,BMFBOVESPA:WEGE3,0.88905146
+101602,2005-02-10 09:00:00,BMFBOVESPA:WEGE3,0.89053075
+101603,2005-02-11 09:00:00,BMFBOVESPA:WEGE3,0.90088576
+101604,2005-02-14 09:00:00,BMFBOVESPA:WEGE3,0.90976148
+101605,2005-02-15 09:00:00,BMFBOVESPA:WEGE3,0.93343007
+101606,2005-02-16 09:00:00,BMFBOVESPA:WEGE3,0.95709866
+101607,2005-02-17 09:00:00,BMFBOVESPA:WEGE3,0.94822294
+101608,2005-02-18 09:00:00,BMFBOVESPA:WEGE3,0.92011649
+101609,2005-10-17 09:00:00,BMFBOVESPA:WEGE3,0.90384433
+101610,2005-10-18 09:00:00,BMFBOVESPA:WEGE3,0.8727793
+101611,2005-10-19 09:00:00,BMFBOVESPA:WEGE3,0.88313431
+101612,2005-10-20 09:00:00,BMFBOVESPA:WEGE3,0.8387557
+101613,2005-10-21 09:00:00,BMFBOVESPA:WEGE3,0.87869645
+101614,2005-10-24 09:00:00,BMFBOVESPA:WEGE3,0.92159577
+101615,2005-10-25 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101616,2005-10-26 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101617,2005-10-27 09:00:00,BMFBOVESPA:WEGE3,0.8846136
+101618,2005-10-28 09:00:00,BMFBOVESPA:WEGE3,0.89053075
+101619,2005-10-31 09:00:00,BMFBOVESPA:WEGE3,0.89053075
+101620,2005-11-01 09:00:00,BMFBOVESPA:WEGE3,0.90384433
+101621,2005-11-03 09:00:00,BMFBOVESPA:WEGE3,0.89940647
+101622,2005-11-04 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101623,2005-11-07 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101624,2005-11-08 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101625,2005-11-09 09:00:00,BMFBOVESPA:WEGE3,0.90384433
+101626,2005-11-10 09:00:00,BMFBOVESPA:WEGE3,0.90384433
+101627,2005-11-11 09:00:00,BMFBOVESPA:WEGE3,0.9068029
+101628,2005-11-14 09:00:00,BMFBOVESPA:WEGE3,0.90976148
+101629,2005-11-16 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101630,2005-11-17 09:00:00,BMFBOVESPA:WEGE3,0.90384433
+101631,2005-11-18 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101632,2005-11-21 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101633,2005-11-22 09:00:00,BMFBOVESPA:WEGE3,0.90384433
+101634,2005-11-23 09:00:00,BMFBOVESPA:WEGE3,0.92011649
+101635,2005-11-24 09:00:00,BMFBOVESPA:WEGE3,0.91715791
+101636,2005-11-25 09:00:00,BMFBOVESPA:WEGE3,0.89792718
+101637,2005-11-28 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101638,2005-11-29 09:00:00,BMFBOVESPA:WEGE3,0.8964479
+101639,2005-11-30 09:00:00,BMFBOVESPA:WEGE3,0.91567863
+101640,2005-12-01 09:00:00,BMFBOVESPA:WEGE3,0.92751292
+101641,2005-12-02 09:00:00,BMFBOVESPA:WEGE3,0.94526437
+101642,2005-12-05 09:00:00,BMFBOVESPA:WEGE3,0.95118151
+101643,2005-12-06 09:00:00,BMFBOVESPA:WEGE3,0.95118151
+101644,2005-12-07 09:00:00,BMFBOVESPA:WEGE3,0.94526437
+101645,2005-12-08 09:00:00,BMFBOVESPA:WEGE3,0.94230579
+101646,2005-12-09 09:00:00,BMFBOVESPA:WEGE3,0.93195078
+101647,2005-12-12 09:00:00,BMFBOVESPA:WEGE3,0.90976148
+101648,2005-12-13 09:00:00,BMFBOVESPA:WEGE3,0.91715791
+101649,2005-12-14 09:00:00,BMFBOVESPA:WEGE3,0.92751292
+101650,2005-12-15 09:00:00,BMFBOVESPA:WEGE3,0.92455435
+101651,2005-12-16 09:00:00,BMFBOVESPA:WEGE3,0.90828219
+101652,2005-12-19 09:00:00,BMFBOVESPA:WEGE3,0.89940647
+101653,2005-12-20 09:00:00,BMFBOVESPA:WEGE3,0.90532362
+101654,2005-12-21 09:00:00,BMFBOVESPA:WEGE3,0.91124077
+101655,2005-12-22 09:00:00,BMFBOVESPA:WEGE3,0.90532362
+101656,2005-12-23 09:00:00,BMFBOVESPA:WEGE3,0.90384433
+101657,2005-12-26 09:00:00,BMFBOVESPA:WEGE3,0.90236504
+101658,2005-12-27 09:00:00,BMFBOVESPA:WEGE3,0.92307506
+101659,2005-12-28 09:00:00,BMFBOVESPA:WEGE3,0.91124077
+101660,2005-12-29 09:00:00,BMFBOVESPA:WEGE3,0.92455435
+101661,2006-01-02 09:00:00,BMFBOVESPA:WEGE3,0.91272005
+101662,2006-01-03 09:00:00,BMFBOVESPA:WEGE3,0.94822294
+101663,2006-01-04 09:00:00,BMFBOVESPA:WEGE3,0.97189153
+101664,2006-01-05 09:00:00,BMFBOVESPA:WEGE3,0.98520511
+101665,2006-01-06 09:00:00,BMFBOVESPA:WEGE3,0.99703941
+101666,2006-01-09 09:00:00,BMFBOVESPA:WEGE3,1.020708
+101667,2006-01-10 09:00:00,BMFBOVESPA:WEGE3,1.01183228
+101668,2006-01-11 09:00:00,BMFBOVESPA:WEGE3,1.01774943
+101669,2006-01-12 09:00:00,BMFBOVESPA:WEGE3,1.00443584
+101670,2006-01-13 09:00:00,BMFBOVESPA:WEGE3,1.0088737
+101671,2006-01-16 09:00:00,BMFBOVESPA:WEGE3,1.01035299
+101672,2006-01-17 09:00:00,BMFBOVESPA:WEGE3,1.00739442
+101673,2006-01-18 09:00:00,BMFBOVESPA:WEGE3,0.98372583
+101674,2006-01-19 09:00:00,BMFBOVESPA:WEGE3,0.99703941
+101675,2006-01-20 09:00:00,BMFBOVESPA:WEGE3,0.96005723
+101676,2006-01-23 09:00:00,BMFBOVESPA:WEGE3,0.94822294
+101677,2006-01-24 09:00:00,BMFBOVESPA:WEGE3,0.94230579
+101678,2006-01-26 09:00:00,BMFBOVESPA:WEGE3,1.00147727
+101679,2006-01-27 09:00:00,BMFBOVESPA:WEGE3,0.97189153
+101680,2006-01-30 09:00:00,BMFBOVESPA:WEGE3,1.00147727
+101681,2006-01-31 09:00:00,BMFBOVESPA:WEGE3,1.01479085
+101682,2006-02-01 09:00:00,BMFBOVESPA:WEGE3,1.01035299
+101683,2006-02-02 09:00:00,BMFBOVESPA:WEGE3,0.9866844
+101684,2006-02-03 09:00:00,BMFBOVESPA:WEGE3,0.99112226
+101685,2006-02-06 09:00:00,BMFBOVESPA:WEGE3,0.97189153
+101686,2006-02-07 09:00:00,BMFBOVESPA:WEGE3,0.96005723
+101687,2006-02-08 09:00:00,BMFBOVESPA:WEGE3,0.97780868
+101688,2006-02-09 09:00:00,BMFBOVESPA:WEGE3,0.97189153
+101689,2006-02-10 09:00:00,BMFBOVESPA:WEGE3,0.95414009
+101690,2006-02-13 09:00:00,BMFBOVESPA:WEGE3,0.97189153
+101691,2006-02-14 09:00:00,BMFBOVESPA:WEGE3,0.95414009
+101692,2006-02-15 09:00:00,BMFBOVESPA:WEGE3,0.9644951
+101693,2006-02-16 09:00:00,BMFBOVESPA:WEGE3,0.98520511
+101694,2006-02-17 09:00:00,BMFBOVESPA:WEGE3,0.9748501
+101695,2006-11-06 09:00:00,BMFBOVESPA:WEGE3,1.49407983
+101696,2006-11-07 09:00:00,BMFBOVESPA:WEGE3,1.43934621
+101697,2006-11-08 09:00:00,BMFBOVESPA:WEGE3,1.53845843
+101698,2006-11-09 09:00:00,BMFBOVESPA:WEGE3,1.55177202
+101699,2006-11-10 09:00:00,BMFBOVESPA:WEGE3,1.60206777
+101700,2006-11-13 09:00:00,BMFBOVESPA:WEGE3,1.61538136
+101701,2006-11-14 09:00:00,BMFBOVESPA:WEGE3,1.68342856
+101702,2006-11-16 09:00:00,BMFBOVESPA:WEGE3,1.68342856
+101703,2006-11-17 09:00:00,BMFBOVESPA:WEGE3,1.72928645
+101704,2006-11-21 09:00:00,BMFBOVESPA:WEGE3,1.82396082
+101705,2006-11-22 09:00:00,BMFBOVESPA:WEGE3,1.84171226
+101706,2006-11-23 09:00:00,BMFBOVESPA:WEGE3,1.85206727
+101707,2006-11-24 09:00:00,BMFBOVESPA:WEGE3,1.80916795
+101708,2006-11-27 09:00:00,BMFBOVESPA:WEGE3,1.78845793
+101709,2006-11-28 09:00:00,BMFBOVESPA:WEGE3,1.75443433
+101710,2006-11-29 09:00:00,BMFBOVESPA:WEGE3,1.77218577
+101711,2006-11-30 09:00:00,BMFBOVESPA:WEGE3,1.71005572
+101712,2006-12-01 09:00:00,BMFBOVESPA:WEGE3,1.71005572
+101713,2006-12-04 09:00:00,BMFBOVESPA:WEGE3,1.69230428
+101714,2006-12-05 09:00:00,BMFBOVESPA:WEGE3,1.84171226
+101715,2006-12-06 09:00:00,BMFBOVESPA:WEGE3,1.83135725
+101716,2006-12-07 09:00:00,BMFBOVESPA:WEGE3,1.76331005
+101717,2006-12-08 09:00:00,BMFBOVESPA:WEGE3,1.7692272
+101718,2006-12-11 09:00:00,BMFBOVESPA:WEGE3,1.73964146
+101719,2006-12-12 09:00:00,BMFBOVESPA:WEGE3,1.76331005
+101720,2006-12-13 09:00:00,BMFBOVESPA:WEGE3,1.76183077
+101721,2006-12-14 09:00:00,BMFBOVESPA:WEGE3,1.77514435
+101722,2006-12-15 09:00:00,BMFBOVESPA:WEGE3,1.7914165
+101723,2006-12-18 09:00:00,BMFBOVESPA:WEGE3,1.8032508
+101724,2006-12-19 09:00:00,BMFBOVESPA:WEGE3,1.77662363
+101725,2006-12-20 09:00:00,BMFBOVESPA:WEGE3,1.81804367
+101726,2006-12-21 09:00:00,BMFBOVESPA:WEGE3,1.81804367
+101727,2006-12-22 09:00:00,BMFBOVESPA:WEGE3,1.84467083
+101728,2006-12-26 09:00:00,BMFBOVESPA:WEGE3,1.94970021
+101729,2006-12-27 09:00:00,BMFBOVESPA:WEGE3,2.01626812
+101730,2006-12-28 09:00:00,BMFBOVESPA:WEGE3,2.0073924
+101731,2007-01-02 09:00:00,BMFBOVESPA:WEGE3,2.10058748
+101732,2007-01-03 09:00:00,BMFBOVESPA:WEGE3,2.09023247
+101733,2007-01-04 09:00:00,BMFBOVESPA:WEGE3,2.0754396
+101734,2007-01-05 09:00:00,BMFBOVESPA:WEGE3,1.99259953
+101735,2007-01-08 09:00:00,BMFBOVESPA:WEGE3,1.9511795
+101736,2007-01-09 09:00:00,BMFBOVESPA:WEGE3,1.9852031
+101737,2007-01-10 09:00:00,BMFBOVESPA:WEGE3,2.05472958
+101738,2007-01-11 09:00:00,BMFBOVESPA:WEGE3,2.00443383
+101739,2007-01-12 09:00:00,BMFBOVESPA:WEGE3,1.97041023
+101740,2007-01-15 09:00:00,BMFBOVESPA:WEGE3,1.96893094
+101741,2007-01-16 09:00:00,BMFBOVESPA:WEGE3,1.96301379
+101742,2007-01-17 09:00:00,BMFBOVESPA:WEGE3,1.97632737
+101743,2007-01-18 09:00:00,BMFBOVESPA:WEGE3,1.96893094
+101744,2007-01-19 09:00:00,BMFBOVESPA:WEGE3,1.94970021
+101745,2007-01-22 09:00:00,BMFBOVESPA:WEGE3,1.96893094
+101746,2007-01-23 09:00:00,BMFBOVESPA:WEGE3,2.04881243
+101747,2007-01-24 09:00:00,BMFBOVESPA:WEGE3,2.11833892
+101748,2007-01-26 09:00:00,BMFBOVESPA:WEGE3,2.07839817
+101749,2007-01-29 09:00:00,BMFBOVESPA:WEGE3,2.00887169
+101750,2007-01-30 09:00:00,BMFBOVESPA:WEGE3,2.05472958
+101751,2007-01-31 09:00:00,BMFBOVESPA:WEGE3,2.01626812
+101752,2007-02-01 09:00:00,BMFBOVESPA:WEGE3,2.09319104
+101753,2007-02-02 09:00:00,BMFBOVESPA:WEGE3,2.17307254
+101754,2007-02-05 09:00:00,BMFBOVESPA:WEGE3,2.2455576
+101755,2007-02-06 09:00:00,BMFBOVESPA:WEGE3,2.22928544
+101756,2007-02-07 09:00:00,BMFBOVESPA:WEGE3,2.15975896
+101757,2007-02-08 09:00:00,BMFBOVESPA:WEGE3,2.17307254
+101758,2007-02-09 09:00:00,BMFBOVESPA:WEGE3,2.1996997
+101759,2007-02-12 09:00:00,BMFBOVESPA:WEGE3,2.2455576
+101760,2007-02-13 09:00:00,BMFBOVESPA:WEGE3,2.29881193
+101761,2007-02-14 09:00:00,BMFBOVESPA:WEGE3,2.28106049
+101762,2007-02-15 09:00:00,BMFBOVESPA:WEGE3,2.25443332
+101763,2007-02-16 09:00:00,BMFBOVESPA:WEGE3,2.26182976
+101764,2007-02-21 09:00:00,BMFBOVESPA:WEGE3,2.24851617
+101765,2007-02-22 09:00:00,BMFBOVESPA:WEGE3,2.21893043
+101766,2007-02-23 09:00:00,BMFBOVESPA:WEGE3,2.19674113
+101767,2007-10-15 09:00:00,BMFBOVESPA:WEGE3,3.08579274
+101768,2007-10-16 09:00:00,BMFBOVESPA:WEGE3,3.0902303
+101769,2007-10-17 09:00:00,BMFBOVESPA:WEGE3,3.20561483
+101770,2007-10-18 09:00:00,BMFBOVESPA:WEGE3,3.23372143
+101771,2007-10-19 09:00:00,BMFBOVESPA:WEGE3,3.21596984
+101772,2007-10-22 09:00:00,BMFBOVESPA:WEGE3,3.17898767
+101773,2007-10-23 09:00:00,BMFBOVESPA:WEGE3,3.2204077
+101774,2007-10-24 09:00:00,BMFBOVESPA:WEGE3,3.31212335
+101775,2007-10-25 09:00:00,BMFBOVESPA:WEGE3,3.32691637
+101776,2007-10-26 09:00:00,BMFBOVESPA:WEGE3,3.3683364
+101777,2007-10-29 09:00:00,BMFBOVESPA:WEGE3,3.42602859
+101778,2007-10-30 09:00:00,BMFBOVESPA:WEGE3,3.43490417
+101779,2007-10-31 09:00:00,BMFBOVESPA:WEGE3,3.54289241
+101780,2007-11-01 09:00:00,BMFBOVESPA:WEGE3,3.58283286
+101781,2007-11-05 09:00:00,BMFBOVESPA:WEGE3,3.68934182
+101782,2007-11-06 09:00:00,BMFBOVESPA:WEGE3,3.77218174
+101783,2007-11-07 09:00:00,BMFBOVESPA:WEGE3,3.7988089
+101784,2007-11-08 09:00:00,BMFBOVESPA:WEGE3,3.56360228
+101785,2007-11-09 09:00:00,BMFBOVESPA:WEGE3,3.50295151
+101786,2007-11-12 09:00:00,BMFBOVESPA:WEGE3,3.35502282
+101787,2007-11-13 09:00:00,BMFBOVESPA:WEGE3,3.34170923
+101788,2007-11-14 09:00:00,BMFBOVESPA:WEGE3,3.43490417
+101789,2007-11-16 09:00:00,BMFBOVESPA:WEGE3,3.39496371
+101790,2007-11-19 09:00:00,BMFBOVESPA:WEGE3,3.36389854
+101791,2007-11-21 09:00:00,BMFBOVESPA:WEGE3,3.27366189
+101792,2007-11-22 09:00:00,BMFBOVESPA:WEGE3,3.30620635
+101793,2007-11-23 09:00:00,BMFBOVESPA:WEGE3,3.29733077
+101794,2007-11-26 09:00:00,BMFBOVESPA:WEGE3,3.19230125
+101795,2007-11-27 09:00:00,BMFBOVESPA:WEGE3,3.24703502
+101796,2007-11-28 09:00:00,BMFBOVESPA:WEGE3,3.23372143
+101797,2007-11-29 09:00:00,BMFBOVESPA:WEGE3,3.23372143
+101798,2007-11-30 09:00:00,BMFBOVESPA:WEGE3,3.26182759
+101799,2007-12-03 09:00:00,BMFBOVESPA:WEGE3,3.27070361
+101800,2007-12-04 09:00:00,BMFBOVESPA:WEGE3,3.23520072
+101801,2007-12-05 09:00:00,BMFBOVESPA:WEGE3,3.29733077
+101802,2007-12-06 09:00:00,BMFBOVESPA:WEGE3,3.40236
+101803,2007-12-07 09:00:00,BMFBOVESPA:WEGE3,3.40236
+101804,2007-12-10 09:00:00,BMFBOVESPA:WEGE3,3.5547267
+101805,2007-12-11 09:00:00,BMFBOVESPA:WEGE3,3.43490417
+101806,2007-12-12 09:00:00,BMFBOVESPA:WEGE3,3.46892806
+101807,2007-12-13 09:00:00,BMFBOVESPA:WEGE3,3.43342488
+101808,2007-12-14 09:00:00,BMFBOVESPA:WEGE3,3.48519992
+101809,2007-12-17 09:00:00,BMFBOVESPA:WEGE3,3.34910552
+101810,2007-12-18 09:00:00,BMFBOVESPA:WEGE3,3.31656136
+101811,2007-12-19 09:00:00,BMFBOVESPA:WEGE3,3.4245493
+101812,2007-12-20 09:00:00,BMFBOVESPA:WEGE3,3.45117647
+101813,2007-12-21 09:00:00,BMFBOVESPA:WEGE3,3.45117647
+101814,2007-12-26 09:00:00,BMFBOVESPA:WEGE3,3.41123557
+101815,2007-12-27 09:00:00,BMFBOVESPA:WEGE3,3.35206424
+101816,2007-12-28 09:00:00,BMFBOVESPA:WEGE3,3.41123557
+101817,2008-01-02 09:00:00,BMFBOVESPA:WEGE3,3.38312942
+101818,2008-01-03 09:00:00,BMFBOVESPA:WEGE3,3.37869141
+101819,2008-01-04 09:00:00,BMFBOVESPA:WEGE3,3.36981583
+101820,2008-01-07 09:00:00,BMFBOVESPA:WEGE3,3.38312942
+101821,2008-01-08 09:00:00,BMFBOVESPA:WEGE3,3.2884549
+101822,2008-01-09 09:00:00,BMFBOVESPA:WEGE3,3.29585149
+101823,2008-01-10 09:00:00,BMFBOVESPA:WEGE3,3.23667971
+101824,2008-01-11 09:00:00,BMFBOVESPA:WEGE3,3.26182759
+101825,2008-01-14 09:00:00,BMFBOVESPA:WEGE3,3.22188714
+101826,2008-01-15 09:00:00,BMFBOVESPA:WEGE3,3.14052621
+101827,2008-01-16 09:00:00,BMFBOVESPA:WEGE3,2.92307103
+101828,2008-01-17 09:00:00,BMFBOVESPA:WEGE3,2.88904757
+101829,2008-01-18 09:00:00,BMFBOVESPA:WEGE3,2.93638461
+101830,2008-01-21 09:00:00,BMFBOVESPA:WEGE3,2.79141463
+101831,2008-01-22 09:00:00,BMFBOVESPA:WEGE3,2.71745029
+101832,2008-01-23 09:00:00,BMFBOVESPA:WEGE3,2.48963995
+101833,2008-01-24 09:00:00,BMFBOVESPA:WEGE3,2.60502448
+101834,2008-01-28 09:00:00,BMFBOVESPA:WEGE3,2.62573435
+101835,2008-01-29 09:00:00,BMFBOVESPA:WEGE3,2.7278053
+101836,2008-01-30 09:00:00,BMFBOVESPA:WEGE3,2.82839681
+101837,2008-01-31 09:00:00,BMFBOVESPA:WEGE3,2.86242026
+101838,2008-02-01 09:00:00,BMFBOVESPA:WEGE3,2.88313028
+101839,2008-02-06 09:00:00,BMFBOVESPA:WEGE3,2.79437291
+101840,2008-02-07 09:00:00,BMFBOVESPA:WEGE3,2.80176964
+101841,2008-02-08 09:00:00,BMFBOVESPA:WEGE3,2.82839681
+101842,2008-02-11 09:00:00,BMFBOVESPA:WEGE3,2.96744949
+101843,2008-02-12 09:00:00,BMFBOVESPA:WEGE3,2.92307103
+101844,2008-02-13 09:00:00,BMFBOVESPA:WEGE3,2.97484622
+101845,2008-02-14 09:00:00,BMFBOVESPA:WEGE3,2.94378104
+101846,2008-02-15 09:00:00,BMFBOVESPA:WEGE3,2.89200585
+101847,2008-10-20 09:00:00,BMFBOVESPA:WEGE3,1.86981871
+101848,2008-10-21 09:00:00,BMFBOVESPA:WEGE3,1.86833943
+101849,2008-10-22 09:00:00,BMFBOVESPA:WEGE3,1.8150851
+101850,2008-10-23 09:00:00,BMFBOVESPA:WEGE3,1.54585487
+101851,2008-10-24 09:00:00,BMFBOVESPA:WEGE3,1.39200903
+101852,2008-10-27 09:00:00,BMFBOVESPA:WEGE3,1.37129916
+101853,2008-10-28 09:00:00,BMFBOVESPA:WEGE3,1.51035198
+101854,2008-10-29 09:00:00,BMFBOVESPA:WEGE3,1.5532513
+101855,2008-10-30 09:00:00,BMFBOVESPA:WEGE3,1.65680139
+101856,2008-10-31 09:00:00,BMFBOVESPA:WEGE3,1.70413857
+101857,2008-11-03 09:00:00,BMFBOVESPA:WEGE3,1.80768866
+101858,2008-11-04 09:00:00,BMFBOVESPA:WEGE3,1.87869443
+101859,2008-11-05 09:00:00,BMFBOVESPA:WEGE3,1.8254401
+101860,2008-11-06 09:00:00,BMFBOVESPA:WEGE3,1.85650513
+101861,2008-11-07 09:00:00,BMFBOVESPA:WEGE3,1.8831323
+101862,2008-11-10 09:00:00,BMFBOVESPA:WEGE3,1.76183077
+101863,2008-11-11 09:00:00,BMFBOVESPA:WEGE3,1.80029223
+101864,2008-11-12 09:00:00,BMFBOVESPA:WEGE3,1.74112075
+101865,2008-11-13 09:00:00,BMFBOVESPA:WEGE3,1.7914165
+101866,2008-11-14 09:00:00,BMFBOVESPA:WEGE3,1.80029223
+101867,2008-11-17 09:00:00,BMFBOVESPA:WEGE3,1.77366506
+101868,2008-11-18 09:00:00,BMFBOVESPA:WEGE3,1.67751141
+101869,2008-11-19 09:00:00,BMFBOVESPA:WEGE3,1.67307355
+101870,2008-11-21 09:00:00,BMFBOVESPA:WEGE3,1.59319205
+101871,2008-11-24 09:00:00,BMFBOVESPA:WEGE3,1.71745216
+101872,2008-11-25 09:00:00,BMFBOVESPA:WEGE3,1.70413857
+101873,2008-11-26 09:00:00,BMFBOVESPA:WEGE3,1.66271854
+101874,2008-11-27 09:00:00,BMFBOVESPA:WEGE3,1.6109435
+101875,2008-11-28 09:00:00,BMFBOVESPA:WEGE3,1.59319205
+101876,2008-12-01 09:00:00,BMFBOVESPA:WEGE3,1.51035198
+101877,2008-12-02 09:00:00,BMFBOVESPA:WEGE3,1.51035198
+101878,2008-12-03 09:00:00,BMFBOVESPA:WEGE3,1.4748491
+101879,2008-12-04 09:00:00,BMFBOVESPA:WEGE3,1.44822193
+101880,2008-12-05 09:00:00,BMFBOVESPA:WEGE3,1.52366557
+101881,2008-12-08 09:00:00,BMFBOVESPA:WEGE3,1.5650856
+101882,2008-12-09 09:00:00,BMFBOVESPA:WEGE3,1.57839918
+101883,2008-12-10 09:00:00,BMFBOVESPA:WEGE3,1.57839918
+101884,2008-12-11 09:00:00,BMFBOVESPA:WEGE3,1.59319205
+101885,2008-12-12 09:00:00,BMFBOVESPA:WEGE3,1.57248203
+101886,2008-12-15 09:00:00,BMFBOVESPA:WEGE3,1.58579562
+101887,2008-12-16 09:00:00,BMFBOVESPA:WEGE3,1.60206777
+101888,2008-12-17 09:00:00,BMFBOVESPA:WEGE3,1.6553221
+101889,2008-12-18 09:00:00,BMFBOVESPA:WEGE3,1.6671564
+101890,2008-12-19 09:00:00,BMFBOVESPA:WEGE3,1.6671564
+101891,2008-12-22 09:00:00,BMFBOVESPA:WEGE3,1.66123925
+101892,2008-12-23 09:00:00,BMFBOVESPA:WEGE3,1.68194927
+101893,2008-12-26 09:00:00,BMFBOVESPA:WEGE3,1.68046998
+101894,2008-12-29 09:00:00,BMFBOVESPA:WEGE3,1.69526285
+101895,2008-12-30 09:00:00,BMFBOVESPA:WEGE3,1.73816217
+101896,2009-01-02 09:00:00,BMFBOVESPA:WEGE3,1.78254078
+101897,2009-01-05 09:00:00,BMFBOVESPA:WEGE3,1.82839868
+101898,2009-01-06 09:00:00,BMFBOVESPA:WEGE3,1.86390157
+101899,2009-01-07 09:00:00,BMFBOVESPA:WEGE3,1.7810615
+101900,2009-01-08 09:00:00,BMFBOVESPA:WEGE3,1.8372744
+101901,2009-01-09 09:00:00,BMFBOVESPA:WEGE3,1.81656438
+101902,2009-01-12 09:00:00,BMFBOVESPA:WEGE3,1.77662363
+101903,2009-01-13 09:00:00,BMFBOVESPA:WEGE3,1.71745216
+101904,2009-01-14 09:00:00,BMFBOVESPA:WEGE3,1.70413857
+101905,2009-01-15 09:00:00,BMFBOVESPA:WEGE3,1.73816217
+101906,2009-01-16 09:00:00,BMFBOVESPA:WEGE3,1.80768866
+101907,2009-01-19 09:00:00,BMFBOVESPA:WEGE3,1.77366506
+101908,2009-01-20 09:00:00,BMFBOVESPA:WEGE3,1.79289579
+101909,2009-01-21 09:00:00,BMFBOVESPA:WEGE3,1.80768866
+101910,2009-01-22 09:00:00,BMFBOVESPA:WEGE3,1.80620937
+101911,2009-01-23 09:00:00,BMFBOVESPA:WEGE3,1.7130143
+101912,2009-01-26 09:00:00,BMFBOVESPA:WEGE3,1.70413857
+101913,2009-01-27 09:00:00,BMFBOVESPA:WEGE3,1.6893457
+101914,2009-01-28 09:00:00,BMFBOVESPA:WEGE3,1.71745216
+101915,2009-01-29 09:00:00,BMFBOVESPA:WEGE3,1.6553221
+101916,2009-01-30 09:00:00,BMFBOVESPA:WEGE3,1.61981922
+101917,2009-02-02 09:00:00,BMFBOVESPA:WEGE3,1.6893457
+101918,2009-02-03 09:00:00,BMFBOVESPA:WEGE3,1.66863569
+101919,2009-02-04 09:00:00,BMFBOVESPA:WEGE3,1.69674214
+101920,2009-02-05 09:00:00,BMFBOVESPA:WEGE3,1.6789907
+101921,2009-02-06 09:00:00,BMFBOVESPA:WEGE3,1.72484859
+101922,2009-02-09 09:00:00,BMFBOVESPA:WEGE3,1.76626863
+101923,2009-02-10 09:00:00,BMFBOVESPA:WEGE3,1.76035148
+101924,2009-02-11 09:00:00,BMFBOVESPA:WEGE3,1.76626863
+101925,2009-02-12 09:00:00,BMFBOVESPA:WEGE3,1.73668289
+101926,2009-02-13 09:00:00,BMFBOVESPA:WEGE3,1.73816217
+101927,2009-10-19 09:00:00,BMFBOVESPA:WEGE3,2.75887017
+101928,2009-10-20 09:00:00,BMFBOVESPA:WEGE3,2.63017236
+101929,2009-10-21 09:00:00,BMFBOVESPA:WEGE3,2.54881143
+101930,2009-10-22 09:00:00,BMFBOVESPA:WEGE3,2.57100058
+101931,2009-10-23 09:00:00,BMFBOVESPA:WEGE3,2.66419581
+101932,2009-10-26 09:00:00,BMFBOVESPA:WEGE3,2.73224286
+101933,2009-10-27 09:00:00,BMFBOVESPA:WEGE3,2.63017236
+101934,2009-10-28 09:00:00,BMFBOVESPA:WEGE3,2.44230277
+101935,2009-10-29 09:00:00,BMFBOVESPA:WEGE3,2.5680423
+101936,2009-10-30 09:00:00,BMFBOVESPA:WEGE3,2.49999496
+101937,2009-11-03 09:00:00,BMFBOVESPA:WEGE3,2.44969905
+101938,2009-11-04 09:00:00,BMFBOVESPA:WEGE3,2.48520194
+101939,2009-11-05 09:00:00,BMFBOVESPA:WEGE3,2.50739154
+101940,2009-11-06 09:00:00,BMFBOVESPA:WEGE3,2.46449207
+101941,2009-11-09 09:00:00,BMFBOVESPA:WEGE3,2.52218411
+101942,2009-11-10 09:00:00,BMFBOVESPA:WEGE3,2.5857936
+101943,2009-11-11 09:00:00,BMFBOVESPA:WEGE3,2.6656751
+101944,2009-11-12 09:00:00,BMFBOVESPA:WEGE3,2.5576873
+101945,2009-11-13 09:00:00,BMFBOVESPA:WEGE3,2.5739593
+101946,2009-11-16 09:00:00,BMFBOVESPA:WEGE3,2.59171075
+101947,2009-11-17 09:00:00,BMFBOVESPA:WEGE3,2.63608936
+101948,2009-11-18 09:00:00,BMFBOVESPA:WEGE3,2.59614846
+101949,2009-11-19 09:00:00,BMFBOVESPA:WEGE3,2.54289443
+101950,2009-11-23 09:00:00,BMFBOVESPA:WEGE3,2.51034982
+101951,2009-11-24 09:00:00,BMFBOVESPA:WEGE3,2.50739154
+101952,2009-11-25 09:00:00,BMFBOVESPA:WEGE3,2.51330854
+101953,2009-11-26 09:00:00,BMFBOVESPA:WEGE3,2.47928494
+101954,2009-11-27 09:00:00,BMFBOVESPA:WEGE3,2.52218411
+101955,2009-11-30 09:00:00,BMFBOVESPA:WEGE3,2.5576873
+101956,2009-12-01 09:00:00,BMFBOVESPA:WEGE3,2.63756864
+101957,2009-12-02 09:00:00,BMFBOVESPA:WEGE3,2.61094148
+101958,2009-12-03 09:00:00,BMFBOVESPA:WEGE3,2.63608936
+101959,2009-12-04 09:00:00,BMFBOVESPA:WEGE3,2.62425506
+101960,2009-12-07 09:00:00,BMFBOVESPA:WEGE3,2.64792365
+101961,2009-12-08 09:00:00,BMFBOVESPA:WEGE3,2.6715921
+101962,2009-12-09 09:00:00,BMFBOVESPA:WEGE3,2.58283488
+101963,2009-12-10 09:00:00,BMFBOVESPA:WEGE3,2.5798766
+101964,2009-12-11 09:00:00,BMFBOVESPA:WEGE3,2.55472857
+101965,2009-12-14 09:00:00,BMFBOVESPA:WEGE3,2.6819471
+101966,2009-12-15 09:00:00,BMFBOVESPA:WEGE3,2.71745029
+101967,2009-12-16 09:00:00,BMFBOVESPA:WEGE3,2.6656751
+101968,2009-12-17 09:00:00,BMFBOVESPA:WEGE3,2.64940294
+101969,2009-12-18 09:00:00,BMFBOVESPA:WEGE3,2.59762775
+101970,2009-12-21 09:00:00,BMFBOVESPA:WEGE3,2.59171075
+101971,2009-12-22 09:00:00,BMFBOVESPA:WEGE3,2.66123723
+101972,2009-12-23 09:00:00,BMFBOVESPA:WEGE3,2.60354504
+101973,2009-12-28 09:00:00,BMFBOVESPA:WEGE3,2.61981705
+101974,2009-12-29 09:00:00,BMFBOVESPA:WEGE3,2.63904793
+101975,2009-12-30 09:00:00,BMFBOVESPA:WEGE3,2.64644422
+101976,2010-01-04 09:00:00,BMFBOVESPA:WEGE3,2.63608936
+101977,2010-01-05 09:00:00,BMFBOVESPA:WEGE3,2.63017236
+101978,2010-01-06 09:00:00,BMFBOVESPA:WEGE3,2.64496493
+101979,2010-01-07 09:00:00,BMFBOVESPA:WEGE3,2.68934369
+101980,2010-01-08 09:00:00,BMFBOVESPA:WEGE3,2.78697663
+101981,2010-01-11 09:00:00,BMFBOVESPA:WEGE3,2.75591145
+101982,2010-01-12 09:00:00,BMFBOVESPA:WEGE3,2.81952079
+101983,2010-01-13 09:00:00,BMFBOVESPA:WEGE3,2.73224286
+101984,2010-01-14 09:00:00,BMFBOVESPA:WEGE3,2.71745029
+101985,2010-01-15 09:00:00,BMFBOVESPA:WEGE3,2.70561599
+101986,2010-01-18 09:00:00,BMFBOVESPA:WEGE3,2.69230241
+101987,2010-01-19 09:00:00,BMFBOVESPA:WEGE3,2.76182875
+101988,2010-01-20 09:00:00,BMFBOVESPA:WEGE3,2.81656251
+101989,2010-01-21 09:00:00,BMFBOVESPA:WEGE3,2.68490583
+101990,2010-01-22 09:00:00,BMFBOVESPA:WEGE3,2.58875217
+101991,2010-01-26 09:00:00,BMFBOVESPA:WEGE3,2.52662212
+101992,2010-01-27 09:00:00,BMFBOVESPA:WEGE3,2.5739593
+101993,2010-01-28 09:00:00,BMFBOVESPA:WEGE3,2.61242077
+101994,2010-01-29 09:00:00,BMFBOVESPA:WEGE3,2.59614846
+101995,2010-02-01 09:00:00,BMFBOVESPA:WEGE3,2.60650377
+101996,2010-02-02 09:00:00,BMFBOVESPA:WEGE3,2.5739593
+101997,2010-02-03 09:00:00,BMFBOVESPA:WEGE3,2.61242077
+101998,2010-02-04 09:00:00,BMFBOVESPA:WEGE3,2.58875217
+101999,2010-02-05 09:00:00,BMFBOVESPA:WEGE3,2.47336764
+102000,2010-02-08 09:00:00,BMFBOVESPA:WEGE3,2.55472857
+102001,2010-02-09 09:00:00,BMFBOVESPA:WEGE3,2.64348594
+102002,2010-02-10 09:00:00,BMFBOVESPA:WEGE3,2.62425506
+102003,2010-02-11 09:00:00,BMFBOVESPA:WEGE3,2.62425506
+102004,2010-02-12 09:00:00,BMFBOVESPA:WEGE3,2.54733199
+102005,2010-02-17 09:00:00,BMFBOVESPA:WEGE3,2.58875217
+102006,2010-02-18 09:00:00,BMFBOVESPA:WEGE3,2.64052722
+102007,2010-02-19 09:00:00,BMFBOVESPA:WEGE3,2.57543859
+102008,2010-10-18 09:00:00,BMFBOVESPA:WEGE3,3.10502332
+102009,2010-10-19 09:00:00,BMFBOVESPA:WEGE3,3.09910632
+102010,2010-10-20 09:00:00,BMFBOVESPA:WEGE3,3.10650261
+102011,2010-10-21 09:00:00,BMFBOVESPA:WEGE3,3.09910632
+102012,2010-10-22 09:00:00,BMFBOVESPA:WEGE3,3.14792279
+102013,2010-10-25 09:00:00,BMFBOVESPA:WEGE3,3.25886931
+102014,2010-10-26 09:00:00,BMFBOVESPA:WEGE3,3.21301112
+102015,2010-10-27 09:00:00,BMFBOVESPA:WEGE3,3.18046696
+102016,2010-10-28 09:00:00,BMFBOVESPA:WEGE3,3.2544313
+102017,2010-10-29 09:00:00,BMFBOVESPA:WEGE3,3.2499933
+102018,2010-11-01 09:00:00,BMFBOVESPA:WEGE3,3.34466796
+102019,2010-11-03 09:00:00,BMFBOVESPA:WEGE3,3.29880977
+102020,2010-11-04 09:00:00,BMFBOVESPA:WEGE3,3.28401719
+102021,2010-11-05 09:00:00,BMFBOVESPA:WEGE3,3.32099937
+102022,2010-11-08 09:00:00,BMFBOVESPA:WEGE3,3.31804064
+102023,2010-11-09 09:00:00,BMFBOVESPA:WEGE3,3.38756713
+102024,2010-11-10 09:00:00,BMFBOVESPA:WEGE3,3.47632435
+102025,2010-11-11 09:00:00,BMFBOVESPA:WEGE3,3.52957883
+102026,2010-11-12 09:00:00,BMFBOVESPA:WEGE3,3.47780363
+102027,2010-11-16 09:00:00,BMFBOVESPA:WEGE3,3.43194589
+102028,2010-11-17 09:00:00,BMFBOVESPA:WEGE3,3.47484506
+102029,2010-11-18 09:00:00,BMFBOVESPA:WEGE3,3.49851365
+102030,2010-11-19 09:00:00,BMFBOVESPA:WEGE3,3.40531857
+102031,2010-11-22 09:00:00,BMFBOVESPA:WEGE3,3.35798154
+102032,2010-11-23 09:00:00,BMFBOVESPA:WEGE3,3.32839565
+102033,2010-11-24 09:00:00,BMFBOVESPA:WEGE3,3.38756713
+102034,2010-11-25 09:00:00,BMFBOVESPA:WEGE3,3.33579194
+102035,2010-11-26 09:00:00,BMFBOVESPA:WEGE3,3.32987494
+102036,2010-11-29 09:00:00,BMFBOVESPA:WEGE3,3.32099937
+102037,2010-11-30 09:00:00,BMFBOVESPA:WEGE3,3.33875066
+102038,2010-12-01 09:00:00,BMFBOVESPA:WEGE3,3.38904642
+102039,2010-12-02 09:00:00,BMFBOVESPA:WEGE3,3.41715287
+102040,2010-12-03 09:00:00,BMFBOVESPA:WEGE3,3.44230075
+102041,2010-12-06 09:00:00,BMFBOVESPA:WEGE3,3.39496371
+102042,2010-12-07 09:00:00,BMFBOVESPA:WEGE3,3.36537783
+102043,2010-12-08 09:00:00,BMFBOVESPA:WEGE3,3.32839565
+102044,2010-12-09 09:00:00,BMFBOVESPA:WEGE3,3.29880977
+102045,2010-12-10 09:00:00,BMFBOVESPA:WEGE3,3.19525983
+102046,2010-12-13 09:00:00,BMFBOVESPA:WEGE3,3.22484542
+102047,2010-12-14 09:00:00,BMFBOVESPA:WEGE3,3.31360278
+102048,2010-12-15 09:00:00,BMFBOVESPA:WEGE3,3.36537783
+102049,2010-12-16 09:00:00,BMFBOVESPA:WEGE3,3.35798154
+102050,2010-12-17 09:00:00,BMFBOVESPA:WEGE3,3.41715287
+102051,2010-12-20 09:00:00,BMFBOVESPA:WEGE3,3.3860877
+102052,2010-12-21 09:00:00,BMFBOVESPA:WEGE3,3.37277411
+102053,2010-12-22 09:00:00,BMFBOVESPA:WEGE3,3.27662061
+102054,2010-12-23 09:00:00,BMFBOVESPA:WEGE3,3.25591059
+102055,2010-12-27 09:00:00,BMFBOVESPA:WEGE3,3.21005284
+102056,2010-12-28 09:00:00,BMFBOVESPA:WEGE3,3.21005284
+102057,2010-12-29 09:00:00,BMFBOVESPA:WEGE3,3.2263247
+102058,2010-12-30 09:00:00,BMFBOVESPA:WEGE3,3.22484542
+102059,2011-01-03 09:00:00,BMFBOVESPA:WEGE3,3.25147273
+102060,2011-01-04 09:00:00,BMFBOVESPA:WEGE3,3.19525983
+102061,2011-01-05 09:00:00,BMFBOVESPA:WEGE3,3.15236036
+102062,2011-01-06 09:00:00,BMFBOVESPA:WEGE3,3.1183369
+102063,2011-01-07 09:00:00,BMFBOVESPA:WEGE3,3.12277491
+102064,2011-01-10 09:00:00,BMFBOVESPA:WEGE3,3.1242542
+102065,2011-01-11 09:00:00,BMFBOVESPA:WEGE3,3.17307067
+102066,2011-01-12 09:00:00,BMFBOVESPA:WEGE3,3.21005284
+102067,2011-01-13 09:00:00,BMFBOVESPA:WEGE3,3.17307067
+102068,2011-01-14 09:00:00,BMFBOVESPA:WEGE3,3.16567409
+102069,2011-01-17 09:00:00,BMFBOVESPA:WEGE3,3.15827765
+102070,2011-01-18 09:00:00,BMFBOVESPA:WEGE3,3.13756749
+102071,2011-01-19 09:00:00,BMFBOVESPA:WEGE3,3.14792279
+102072,2011-01-20 09:00:00,BMFBOVESPA:WEGE3,3.12721248
+102073,2011-01-21 09:00:00,BMFBOVESPA:WEGE3,3.08875102
+102074,2011-01-24 09:00:00,BMFBOVESPA:WEGE3,3.04585184
+102075,2011-01-26 09:00:00,BMFBOVESPA:WEGE3,3.00739038
+102076,2011-01-27 09:00:00,BMFBOVESPA:WEGE3,2.99555609
+102077,2011-01-28 09:00:00,BMFBOVESPA:WEGE3,2.92159174
+102078,2011-01-31 09:00:00,BMFBOVESPA:WEGE3,2.93786404
+102079,2011-02-01 09:00:00,BMFBOVESPA:WEGE3,2.92898803
+102080,2011-02-02 09:00:00,BMFBOVESPA:WEGE3,2.91271617
+102081,2011-02-03 09:00:00,BMFBOVESPA:WEGE3,2.84466882
+102082,2011-02-04 09:00:00,BMFBOVESPA:WEGE3,2.81952079
+102083,2011-02-07 09:00:00,BMFBOVESPA:WEGE3,2.73668087
+102084,2011-02-08 09:00:00,BMFBOVESPA:WEGE3,2.721888
+102085,2011-02-09 09:00:00,BMFBOVESPA:WEGE3,2.81064522
+102086,2011-02-10 09:00:00,BMFBOVESPA:WEGE3,2.95857391
+102087,2011-02-11 09:00:00,BMFBOVESPA:WEGE3,2.92898803
+102088,2011-02-14 09:00:00,BMFBOVESPA:WEGE3,2.92159174
+102089,2011-02-15 09:00:00,BMFBOVESPA:WEGE3,2.92455031
+102090,2011-02-16 09:00:00,BMFBOVESPA:WEGE3,2.9600532
+102091,2011-02-17 09:00:00,BMFBOVESPA:WEGE3,3.09170974
+102092,2011-02-18 09:00:00,BMFBOVESPA:WEGE3,3.1242542
+102093,2011-10-17 09:00:00,BMFBOVESPA:WEGE3,2.78105933
+102094,2011-10-18 09:00:00,BMFBOVESPA:WEGE3,2.81064522
+102095,2011-10-19 09:00:00,BMFBOVESPA:WEGE3,2.8402311
+102096,2011-10-20 09:00:00,BMFBOVESPA:WEGE3,2.79141463
+102097,2011-10-21 09:00:00,BMFBOVESPA:WEGE3,2.80768664
+102098,2011-10-24 09:00:00,BMFBOVESPA:WEGE3,2.83727238
+102099,2011-10-25 09:00:00,BMFBOVESPA:WEGE3,2.81508323
+102100,2011-10-26 09:00:00,BMFBOVESPA:WEGE3,2.85502368
+102101,2011-10-27 09:00:00,BMFBOVESPA:WEGE3,2.84910668
+102102,2011-10-28 09:00:00,BMFBOVESPA:WEGE3,2.8520654
+102103,2011-10-31 09:00:00,BMFBOVESPA:WEGE3,2.8180415
+102104,2011-11-01 09:00:00,BMFBOVESPA:WEGE3,2.78845591
+102105,2011-11-03 09:00:00,BMFBOVESPA:WEGE3,2.81656251
+102106,2011-11-04 09:00:00,BMFBOVESPA:WEGE3,2.80916593
+102107,2011-11-07 09:00:00,BMFBOVESPA:WEGE3,2.81064522
+102108,2011-11-08 09:00:00,BMFBOVESPA:WEGE3,2.80768664
+102109,2011-11-09 09:00:00,BMFBOVESPA:WEGE3,2.76626676
+102110,2011-11-10 09:00:00,BMFBOVESPA:WEGE3,2.75739074
+102111,2011-11-11 09:00:00,BMFBOVESPA:WEGE3,2.8180415
+102112,2011-11-14 09:00:00,BMFBOVESPA:WEGE3,2.77070447
+102113,2011-11-16 09:00:00,BMFBOVESPA:WEGE3,2.79585235
+102114,2011-11-17 09:00:00,BMFBOVESPA:WEGE3,2.7278053
+102115,2011-11-18 09:00:00,BMFBOVESPA:WEGE3,2.66271652
+102116,2011-11-21 09:00:00,BMFBOVESPA:WEGE3,2.5739593
+102117,2011-11-22 09:00:00,BMFBOVESPA:WEGE3,2.58135589
+102118,2011-11-23 09:00:00,BMFBOVESPA:WEGE3,2.51478783
+102119,2011-11-24 09:00:00,BMFBOVESPA:WEGE3,2.55472857
+102120,2011-11-25 09:00:00,BMFBOVESPA:WEGE3,2.54733199
+102121,2011-11-28 09:00:00,BMFBOVESPA:WEGE3,2.53401841
+102122,2011-11-29 09:00:00,BMFBOVESPA:WEGE3,2.52070512
+102123,2011-11-30 09:00:00,BMFBOVESPA:WEGE3,2.64792365
+102124,2011-12-01 09:00:00,BMFBOVESPA:WEGE3,2.65827851
+102125,2011-12-02 09:00:00,BMFBOVESPA:WEGE3,2.62573435
+102126,2011-12-05 09:00:00,BMFBOVESPA:WEGE3,2.62721363
+102127,2011-12-06 09:00:00,BMFBOVESPA:WEGE3,2.64496493
+102128,2011-12-07 09:00:00,BMFBOVESPA:WEGE3,2.5739593
+102129,2011-12-08 09:00:00,BMFBOVESPA:WEGE3,2.53253942
+102130,2011-12-09 09:00:00,BMFBOVESPA:WEGE3,2.56508358
+102131,2011-12-12 09:00:00,BMFBOVESPA:WEGE3,2.55177
+102132,2011-12-13 09:00:00,BMFBOVESPA:WEGE3,2.62869292
+102133,2011-12-14 09:00:00,BMFBOVESPA:WEGE3,2.57691788
+102134,2011-12-15 09:00:00,BMFBOVESPA:WEGE3,2.58283488
+102135,2011-12-16 09:00:00,BMFBOVESPA:WEGE3,2.59023146
+102136,2011-12-19 09:00:00,BMFBOVESPA:WEGE3,2.60650377
+102137,2011-12-20 09:00:00,BMFBOVESPA:WEGE3,2.68490583
+102138,2011-12-21 09:00:00,BMFBOVESPA:WEGE3,2.77366304
+102139,2011-12-22 09:00:00,BMFBOVESPA:WEGE3,2.81064522
+102140,2011-12-23 09:00:00,BMFBOVESPA:WEGE3,2.77366304
+102141,2011-12-26 09:00:00,BMFBOVESPA:WEGE3,2.7278053
+102142,2011-12-27 09:00:00,BMFBOVESPA:WEGE3,2.75147374
+102143,2011-12-28 09:00:00,BMFBOVESPA:WEGE3,2.73668087
+102144,2011-12-29 09:00:00,BMFBOVESPA:WEGE3,2.77810105
+102145,2012-01-02 09:00:00,BMFBOVESPA:WEGE3,2.76034946
+102146,2012-01-03 09:00:00,BMFBOVESPA:WEGE3,2.82543809
+102147,2012-01-04 09:00:00,BMFBOVESPA:WEGE3,2.8402311
+102148,2012-01-05 09:00:00,BMFBOVESPA:WEGE3,2.8579824
+102149,2012-01-06 09:00:00,BMFBOVESPA:WEGE3,2.82543809
+102150,2012-01-09 09:00:00,BMFBOVESPA:WEGE3,2.82543809
+102151,2012-01-10 09:00:00,BMFBOVESPA:WEGE3,2.81064522
+102152,2012-01-11 09:00:00,BMFBOVESPA:WEGE3,2.81064522
+102153,2012-01-12 09:00:00,BMFBOVESPA:WEGE3,2.81064522
+102154,2012-01-13 09:00:00,BMFBOVESPA:WEGE3,2.82543809
+102155,2012-01-16 09:00:00,BMFBOVESPA:WEGE3,2.82543809
+102156,2012-01-17 09:00:00,BMFBOVESPA:WEGE3,2.82543809
+102157,2012-01-18 09:00:00,BMFBOVESPA:WEGE3,2.8180415
+102158,2012-01-19 09:00:00,BMFBOVESPA:WEGE3,2.83431381
+102159,2012-01-20 09:00:00,BMFBOVESPA:WEGE3,2.83135509
+102160,2012-01-23 09:00:00,BMFBOVESPA:WEGE3,2.8357931
+102161,2012-01-24 09:00:00,BMFBOVESPA:WEGE3,2.88460957
+102162,2012-01-26 09:00:00,BMFBOVESPA:WEGE3,2.93046731
+102163,2012-01-27 09:00:00,BMFBOVESPA:WEGE3,2.89940243
+102164,2012-01-30 09:00:00,BMFBOVESPA:WEGE3,2.85058597
+102165,2012-01-31 09:00:00,BMFBOVESPA:WEGE3,2.88165099
+102166,2012-02-01 09:00:00,BMFBOVESPA:WEGE3,2.87869227
+102167,2012-02-02 09:00:00,BMFBOVESPA:WEGE3,2.84910668
+102168,2012-02-03 09:00:00,BMFBOVESPA:WEGE3,2.8402311
+102169,2012-02-06 09:00:00,BMFBOVESPA:WEGE3,2.93638461
+102170,2012-02-07 09:00:00,BMFBOVESPA:WEGE3,2.99555609
+102171,2012-02-08 09:00:00,BMFBOVESPA:WEGE3,2.96153249
+102172,2012-02-09 09:00:00,BMFBOVESPA:WEGE3,2.90088187
+102173,2012-02-10 09:00:00,BMFBOVESPA:WEGE3,2.84762739
+102174,2012-02-13 09:00:00,BMFBOVESPA:WEGE3,2.90679887
+102175,2012-02-14 09:00:00,BMFBOVESPA:WEGE3,2.82691752
+102176,2012-02-15 09:00:00,BMFBOVESPA:WEGE3,2.82543809
+102177,2012-02-16 09:00:00,BMFBOVESPA:WEGE3,2.82543809
+102178,2012-02-17 09:00:00,BMFBOVESPA:WEGE3,2.84762739
+102179,2012-02-22 09:00:00,BMFBOVESPA:WEGE3,2.82543809
+102180,2012-02-23 09:00:00,BMFBOVESPA:WEGE3,2.85502368
+102181,2012-02-24 09:00:00,BMFBOVESPA:WEGE3,2.86537898
+102182,2012-10-22 09:00:00,BMFBOVESPA:WEGE3,3.40531857
+102183,2012-10-23 09:00:00,BMFBOVESPA:WEGE3,3.4304666
+102184,2012-10-24 09:00:00,BMFBOVESPA:WEGE3,3.41715287
+102185,2012-10-25 09:00:00,BMFBOVESPA:WEGE3,3.44230075
+102186,2012-10-26 09:00:00,BMFBOVESPA:WEGE3,3.43934217
+102187,2012-10-29 09:00:00,BMFBOVESPA:WEGE3,3.43934217
+102188,2012-10-30 09:00:00,BMFBOVESPA:WEGE3,3.44230075
+102189,2012-10-31 09:00:00,BMFBOVESPA:WEGE3,3.45117647
+102190,2012-11-01 09:00:00,BMFBOVESPA:WEGE3,3.46153148
+102191,2012-11-05 09:00:00,BMFBOVESPA:WEGE3,3.57543657
+102192,2012-11-06 09:00:00,BMFBOVESPA:WEGE3,3.5502887
+102193,2012-11-07 09:00:00,BMFBOVESPA:WEGE3,3.53697511
+102194,2012-11-08 09:00:00,BMFBOVESPA:WEGE3,3.49111722
+102195,2012-11-09 09:00:00,BMFBOVESPA:WEGE3,3.47632435
+102196,2012-11-12 09:00:00,BMFBOVESPA:WEGE3,3.47336577
+102197,2012-11-13 09:00:00,BMFBOVESPA:WEGE3,3.47484506
+102198,2012-11-14 09:00:00,BMFBOVESPA:WEGE3,3.47632435
+102199,2012-11-16 09:00:00,BMFBOVESPA:WEGE3,3.73519957
+102200,2012-11-19 09:00:00,BMFBOVESPA:WEGE3,3.71301026
+102201,2012-11-21 09:00:00,BMFBOVESPA:WEGE3,3.73519957
+102202,2012-11-22 09:00:00,BMFBOVESPA:WEGE3,3.74259585
+102203,2012-11-23 09:00:00,BMFBOVESPA:WEGE3,3.73372028
+102204,2012-11-26 09:00:00,BMFBOVESPA:WEGE3,3.73372028
+102205,2012-11-27 09:00:00,BMFBOVESPA:WEGE3,3.73372028
+102206,2012-11-28 09:00:00,BMFBOVESPA:WEGE3,3.72780328
+102207,2012-11-29 09:00:00,BMFBOVESPA:WEGE3,3.77070245
+102208,2012-11-30 09:00:00,BMFBOVESPA:WEGE3,4.03105696
+102209,2012-12-03 09:00:00,BMFBOVESPA:WEGE3,3.94969632
+102210,2012-12-04 09:00:00,BMFBOVESPA:WEGE3,3.94229974
+102211,2012-12-05 09:00:00,BMFBOVESPA:WEGE3,4.19377852
+102212,2012-12-06 09:00:00,BMFBOVESPA:WEGE3,4.082832
+102213,2012-12-07 09:00:00,BMFBOVESPA:WEGE3,4.03549497
+102214,2012-12-10 09:00:00,BMFBOVESPA:WEGE3,3.99407478
+102215,2012-12-11 09:00:00,BMFBOVESPA:WEGE3,3.97928191
+102216,2012-12-12 09:00:00,BMFBOVESPA:WEGE3,4.13460719
+102217,2012-12-13 09:00:00,BMFBOVESPA:WEGE3,4.18638194
+102218,2012-12-14 09:00:00,BMFBOVESPA:WEGE3,4.07543542
+102219,2012-12-17 09:00:00,BMFBOVESPA:WEGE3,3.99999208
+102220,2012-12-18 09:00:00,BMFBOVESPA:WEGE3,4.03845324
+102221,2012-12-19 09:00:00,BMFBOVESPA:WEGE3,4.06803913
+102222,2012-12-20 09:00:00,BMFBOVESPA:WEGE3,4.06803913
+102223,2012-12-21 09:00:00,BMFBOVESPA:WEGE3,4.03105696
+102224,2012-12-26 09:00:00,BMFBOVESPA:WEGE3,4.0769147
+102225,2012-12-27 09:00:00,BMFBOVESPA:WEGE3,4.10206273
+102226,2012-12-28 09:00:00,BMFBOVESPA:WEGE3,3.99407478
+102227,2013-01-02 09:00:00,BMFBOVESPA:WEGE3,4.16271335
+102228,2013-01-03 09:00:00,BMFBOVESPA:WEGE3,4.34910365
+102229,2013-01-04 09:00:00,BMFBOVESPA:WEGE3,4.29732846
+102230,2013-01-07 09:00:00,BMFBOVESPA:WEGE3,4.24555371
+102231,2013-01-08 09:00:00,BMFBOVESPA:WEGE3,4.07543542
+102232,2013-01-09 09:00:00,BMFBOVESPA:WEGE3,4.10650059
+102233,2013-01-10 09:00:00,BMFBOVESPA:WEGE3,4.01774337
+102234,2013-01-11 09:00:00,BMFBOVESPA:WEGE3,4.06803913
+102235,2013-01-14 09:00:00,BMFBOVESPA:WEGE3,4.01626409
+102236,2013-01-15 09:00:00,BMFBOVESPA:WEGE3,3.99407478
+102237,2013-01-16 09:00:00,BMFBOVESPA:WEGE3,4.06803913
+102238,2013-01-17 09:00:00,BMFBOVESPA:WEGE3,4.01330537
+102239,2013-01-18 09:00:00,BMFBOVESPA:WEGE3,3.99407478
+102240,2013-01-21 09:00:00,BMFBOVESPA:WEGE3,3.93638274
+102241,2013-01-22 09:00:00,BMFBOVESPA:WEGE3,3.99407478
+102242,2013-01-23 09:00:00,BMFBOVESPA:WEGE3,4.04141197
+102243,2013-01-24 09:00:00,BMFBOVESPA:WEGE3,3.9748442
+102244,2013-01-28 09:00:00,BMFBOVESPA:WEGE3,3.84762537
+102245,2013-01-29 09:00:00,BMFBOVESPA:WEGE3,3.77957803
+102246,2013-01-30 09:00:00,BMFBOVESPA:WEGE3,3.76034744
+102247,2013-01-31 09:00:00,BMFBOVESPA:WEGE3,3.73667885
+102248,2013-02-01 09:00:00,BMFBOVESPA:WEGE3,3.76478545
+102249,2013-02-04 09:00:00,BMFBOVESPA:WEGE3,3.6686315
+102250,2013-02-05 09:00:00,BMFBOVESPA:WEGE3,3.5502887
+102251,2013-02-06 09:00:00,BMFBOVESPA:WEGE3,3.65531792
+102252,2013-02-07 09:00:00,BMFBOVESPA:WEGE3,3.62425304
+102253,2013-02-08 09:00:00,BMFBOVESPA:WEGE3,3.69821739
+102254,2013-02-13 09:00:00,BMFBOVESPA:WEGE3,3.64644235
+102255,2013-02-14 09:00:00,BMFBOVESPA:WEGE3,3.69821739
+102256,2013-02-15 09:00:00,BMFBOVESPA:WEGE3,3.75738887
+102257,2013-10-21 09:00:00,BMFBOVESPA:WEGE3,4.29289075
+102258,2013-10-22 09:00:00,BMFBOVESPA:WEGE3,4.33431063
+102259,2013-10-23 09:00:00,BMFBOVESPA:WEGE3,4.23963642
+102260,2013-10-24 09:00:00,BMFBOVESPA:WEGE3,4.29141146
+102261,2013-10-25 09:00:00,BMFBOVESPA:WEGE3,4.33874864
+102262,2013-10-28 09:00:00,BMFBOVESPA:WEGE3,4.32691435
+102263,2013-10-29 09:00:00,BMFBOVESPA:WEGE3,4.31360077
+102264,2013-10-30 09:00:00,BMFBOVESPA:WEGE3,4.30472504
+102265,2013-10-31 09:00:00,BMFBOVESPA:WEGE3,4.30472504
+102266,2013-11-01 09:00:00,BMFBOVESPA:WEGE3,4.36389652
+102267,2013-11-04 09:00:00,BMFBOVESPA:WEGE3,4.36537581
+102268,2013-11-05 09:00:00,BMFBOVESPA:WEGE3,4.37868939
+102269,2013-11-06 09:00:00,BMFBOVESPA:WEGE3,4.38164811
+102270,2013-11-07 09:00:00,BMFBOVESPA:WEGE3,4.46005017
+102271,2013-11-08 09:00:00,BMFBOVESPA:WEGE3,4.40827498
+102272,2013-11-11 09:00:00,BMFBOVESPA:WEGE3,4.37425153
+102273,2013-11-12 09:00:00,BMFBOVESPA:WEGE3,4.29141146
+102274,2013-11-13 09:00:00,BMFBOVESPA:WEGE3,4.37868939
+102275,2013-11-14 09:00:00,BMFBOVESPA:WEGE3,4.44969517
+102276,2013-11-18 09:00:00,BMFBOVESPA:WEGE3,4.46744676
+102277,2013-11-19 09:00:00,BMFBOVESPA:WEGE3,4.46005017
+102278,2013-11-21 09:00:00,BMFBOVESPA:WEGE3,4.48223933
+102279,2013-11-22 09:00:00,BMFBOVESPA:WEGE3,4.52661809
+102280,2013-11-25 09:00:00,BMFBOVESPA:WEGE3,4.5414111
+102281,2013-11-26 09:00:00,BMFBOVESPA:WEGE3,4.74111455
+102282,2013-11-27 09:00:00,BMFBOVESPA:WEGE3,4.67454678
+102283,2013-11-28 09:00:00,BMFBOVESPA:WEGE3,4.65975391
+102284,2013-11-29 09:00:00,BMFBOVESPA:WEGE3,4.65975391
+102285,2013-12-02 09:00:00,BMFBOVESPA:WEGE3,4.6893398
+102286,2013-12-03 09:00:00,BMFBOVESPA:WEGE3,4.72336325
+102287,2013-12-04 09:00:00,BMFBOVESPA:WEGE3,4.7070911
+102288,2013-12-05 09:00:00,BMFBOVESPA:WEGE3,4.74851083
+102289,2013-12-06 09:00:00,BMFBOVESPA:WEGE3,4.73519725
+102290,2013-12-09 09:00:00,BMFBOVESPA:WEGE3,4.74111455
+102291,2013-12-10 09:00:00,BMFBOVESPA:WEGE3,4.73371826
+102292,2013-12-11 09:00:00,BMFBOVESPA:WEGE3,4.6893398
+102293,2013-12-12 09:00:00,BMFBOVESPA:WEGE3,4.63756461
+102294,2013-12-13 09:00:00,BMFBOVESPA:WEGE3,4.59318585
+102295,2013-12-16 09:00:00,BMFBOVESPA:WEGE3,4.61685444
+102296,2013-12-17 09:00:00,BMFBOVESPA:WEGE3,4.60797887
+102297,2013-12-18 09:00:00,BMFBOVESPA:WEGE3,4.58578957
+102298,2013-12-19 09:00:00,BMFBOVESPA:WEGE3,4.64496104
+102299,2013-12-20 09:00:00,BMFBOVESPA:WEGE3,4.61537545
+102300,2013-12-23 09:00:00,BMFBOVESPA:WEGE3,4.56360026
+102301,2013-12-26 09:00:00,BMFBOVESPA:WEGE3,4.61685444
+102302,2013-12-27 09:00:00,BMFBOVESPA:WEGE3,4.60649943
+102303,2013-12-30 09:00:00,BMFBOVESPA:WEGE3,4.60945816
+102304,2014-01-02 09:00:00,BMFBOVESPA:WEGE3,4.49703235
+102305,2014-01-03 09:00:00,BMFBOVESPA:WEGE3,4.43786087
+102306,2014-01-06 09:00:00,BMFBOVESPA:WEGE3,4.47928105
+102307,2014-01-07 09:00:00,BMFBOVESPA:WEGE3,4.47632233
+102308,2014-01-08 09:00:00,BMFBOVESPA:WEGE3,4.39939941
+102309,2014-01-09 09:00:00,BMFBOVESPA:WEGE3,4.31951806
+102310,2014-01-10 09:00:00,BMFBOVESPA:WEGE3,4.29289075
+102311,2014-01-13 09:00:00,BMFBOVESPA:WEGE3,4.2307607
+102312,2014-01-14 09:00:00,BMFBOVESPA:WEGE3,4.30472504
+102313,2014-01-15 09:00:00,BMFBOVESPA:WEGE3,4.2810566
+102314,2014-01-16 09:00:00,BMFBOVESPA:WEGE3,4.28993217
+102315,2014-01-17 09:00:00,BMFBOVESPA:WEGE3,4.25295
+102316,2014-01-20 09:00:00,BMFBOVESPA:WEGE3,4.20117496
+102317,2014-01-21 09:00:00,BMFBOVESPA:WEGE3,4.18194423
+102318,2014-01-22 09:00:00,BMFBOVESPA:WEGE3,4.21005053
+102319,2014-01-23 09:00:00,BMFBOVESPA:WEGE3,4.11241759
+102320,2014-01-24 09:00:00,BMFBOVESPA:WEGE3,4.18490295
+102321,2014-01-27 09:00:00,BMFBOVESPA:WEGE3,4.15679635
+102322,2014-01-28 09:00:00,BMFBOVESPA:WEGE3,4.14348277
+102323,2014-01-29 09:00:00,BMFBOVESPA:WEGE3,4.16123406
+102324,2014-01-30 09:00:00,BMFBOVESPA:WEGE3,4.06951842
+102325,2014-01-31 09:00:00,BMFBOVESPA:WEGE3,4.05324626
+102326,2014-02-03 09:00:00,BMFBOVESPA:WEGE3,4.03845324
+102327,2014-02-04 09:00:00,BMFBOVESPA:WEGE3,4.05768412
+102328,2014-02-05 09:00:00,BMFBOVESPA:WEGE3,4.02366067
+102329,2014-02-06 09:00:00,BMFBOVESPA:WEGE3,4.1050213
+102330,2014-02-07 09:00:00,BMFBOVESPA:WEGE3,4.06803913
+102331,2014-02-10 09:00:00,BMFBOVESPA:WEGE3,4.06508056
+102332,2014-02-11 09:00:00,BMFBOVESPA:WEGE3,4.15679635
+102333,2014-02-12 09:00:00,BMFBOVESPA:WEGE3,4.24555371
+102334,2014-02-13 09:00:00,BMFBOVESPA:WEGE3,4.28993217
+102335,2014-02-14 09:00:00,BMFBOVESPA:WEGE3,4.39644069
+102336,2014-10-20 09:00:00,BMFBOVESPA:WEGE3,5.18845609
+102337,2014-10-21 09:00:00,BMFBOVESPA:WEGE3,5.30961
+102338,2014-10-22 09:00:00,BMFBOVESPA:WEGE3,5.28845598
+102339,2014-10-23 09:00:00,BMFBOVESPA:WEGE3,5.39807125
+102340,2014-10-24 09:00:00,BMFBOVESPA:WEGE3,5.36730205
+102341,2014-10-27 09:00:00,BMFBOVESPA:WEGE3,5.51345575
+102342,2014-10-28 09:00:00,BMFBOVESPA:WEGE3,5.60384008
+102343,2014-10-29 09:00:00,BMFBOVESPA:WEGE3,5.601917
+102344,2014-10-30 09:00:00,BMFBOVESPA:WEGE3,5.52114785
+102345,2014-10-31 09:00:00,BMFBOVESPA:WEGE3,5.62114794
+102346,2014-11-03 09:00:00,BMFBOVESPA:WEGE3,5.70960958
+102347,2014-11-04 09:00:00,BMFBOVESPA:WEGE3,5.74999396
+102348,2014-11-05 09:00:00,BMFBOVESPA:WEGE3,5.8076864
+102349,2014-11-06 09:00:00,BMFBOVESPA:WEGE3,5.79037873
+102350,2014-11-07 09:00:00,BMFBOVESPA:WEGE3,5.75768645
+102351,2014-11-10 09:00:00,BMFBOVESPA:WEGE3,5.76922471
+102352,2014-11-11 09:00:00,BMFBOVESPA:WEGE3,5.78845546
+102353,2014-11-12 09:00:00,BMFBOVESPA:WEGE3,5.70191709
+102354,2014-11-13 09:00:00,BMFBOVESPA:WEGE3,5.69230171
+102355,2014-11-14 09:00:00,BMFBOVESPA:WEGE3,5.66153271
+102356,2014-11-17 09:00:00,BMFBOVESPA:WEGE3,5.68845556
+102357,2014-11-18 09:00:00,BMFBOVESPA:WEGE3,5.77883989
+102358,2014-11-19 09:00:00,BMFBOVESPA:WEGE3,5.71730169
+102359,2014-11-21 09:00:00,BMFBOVESPA:WEGE3,5.76922471
+102360,2014-11-24 09:00:00,BMFBOVESPA:WEGE3,5.86537845
+102361,2014-11-25 09:00:00,BMFBOVESPA:WEGE3,5.84422444
+102362,2014-11-26 09:00:00,BMFBOVESPA:WEGE3,5.85191693
+102363,2014-11-27 09:00:00,BMFBOVESPA:WEGE3,5.84614771
+102364,2014-11-28 09:00:00,BMFBOVESPA:WEGE3,5.84230136
+102365,2014-12-01 09:00:00,BMFBOVESPA:WEGE3,5.78845546
+102366,2014-12-02 09:00:00,BMFBOVESPA:WEGE3,5.83268618
+102367,2014-12-03 09:00:00,BMFBOVESPA:WEGE3,5.86537845
+102368,2014-12-04 09:00:00,BMFBOVESPA:WEGE3,5.84999386
+102369,2014-12-05 09:00:00,BMFBOVESPA:WEGE3,5.87691671
+102370,2014-12-08 09:00:00,BMFBOVESPA:WEGE3,5.80384006
+102371,2014-12-09 09:00:00,BMFBOVESPA:WEGE3,5.75191704
+102372,2014-12-10 09:00:00,BMFBOVESPA:WEGE3,5.92307051
+102373,2014-12-11 09:00:00,BMFBOVESPA:WEGE3,6.0615321
+102374,2014-12-12 09:00:00,BMFBOVESPA:WEGE3,5.90384015
+102375,2014-12-15 09:00:00,BMFBOVESPA:WEGE3,5.76922471
+102376,2014-12-16 09:00:00,BMFBOVESPA:WEGE3,5.74037859
+102377,2014-12-17 09:00:00,BMFBOVESPA:WEGE3,5.73460936
+102378,2014-12-18 09:00:00,BMFBOVESPA:WEGE3,5.81730158
+102379,2014-12-19 09:00:00,BMFBOVESPA:WEGE3,5.78845546
+102380,2014-12-22 09:00:00,BMFBOVESPA:WEGE3,5.84614771
+102381,2014-12-23 09:00:00,BMFBOVESPA:WEGE3,5.82691676
+102382,2014-12-26 09:00:00,BMFBOVESPA:WEGE3,5.90384015
+102383,2014-12-29 09:00:00,BMFBOVESPA:WEGE3,5.89037824
+102384,2014-12-30 09:00:00,BMFBOVESPA:WEGE3,5.8846092
+102385,2015-01-02 09:00:00,BMFBOVESPA:WEGE3,5.97307046
+102386,2015-01-05 09:00:00,BMFBOVESPA:WEGE3,5.93845511
+102387,2015-01-06 09:00:00,BMFBOVESPA:WEGE3,5.84807078
+102388,2015-01-07 09:00:00,BMFBOVESPA:WEGE3,5.8384556
+102389,2015-01-08 09:00:00,BMFBOVESPA:WEGE3,5.91345533
+102390,2015-01-09 09:00:00,BMFBOVESPA:WEGE3,5.87883998
+102391,2015-01-12 09:00:00,BMFBOVESPA:WEGE3,5.84614771
+102392,2015-01-13 09:00:00,BMFBOVESPA:WEGE3,5.87883998
+102393,2015-01-14 09:00:00,BMFBOVESPA:WEGE3,5.9615322
+102394,2015-01-15 09:00:00,BMFBOVESPA:WEGE3,5.9615322
+102395,2015-01-16 09:00:00,BMFBOVESPA:WEGE3,5.9615322
+102396,2015-01-19 09:00:00,BMFBOVESPA:WEGE3,5.9923014
+102397,2015-01-20 09:00:00,BMFBOVESPA:WEGE3,6.04230135
+102398,2015-01-21 09:00:00,BMFBOVESPA:WEGE3,5.99037832
+102399,2015-01-22 09:00:00,BMFBOVESPA:WEGE3,6.05191653
+102400,2015-01-23 09:00:00,BMFBOVESPA:WEGE3,6.1307626
+102401,2015-01-26 09:00:00,BMFBOVESPA:WEGE3,6.0384552
+102402,2015-01-27 09:00:00,BMFBOVESPA:WEGE3,6.12499357
+102403,2015-01-28 09:00:00,BMFBOVESPA:WEGE3,6.21153175
+102404,2015-01-29 09:00:00,BMFBOVESPA:WEGE3,6.34999333
+102405,2015-01-30 09:00:00,BMFBOVESPA:WEGE3,6.15383969
+102406,2015-02-02 09:00:00,BMFBOVESPA:WEGE3,6.26345496
+102407,2015-02-03 09:00:00,BMFBOVESPA:WEGE3,6.31345529
+102408,2015-02-04 09:00:00,BMFBOVESPA:WEGE3,6.27307014
+102409,2015-02-05 09:00:00,BMFBOVESPA:WEGE3,6.29807031
+102410,2015-02-06 09:00:00,BMFBOVESPA:WEGE3,6.28845513
+102411,2015-02-09 09:00:00,BMFBOVESPA:WEGE3,6.28845513
+102412,2015-02-10 09:00:00,BMFBOVESPA:WEGE3,6.37883907
+102413,2015-02-11 09:00:00,BMFBOVESPA:WEGE3,6.41345442
+102414,2015-02-12 09:00:00,BMFBOVESPA:WEGE3,6.31537798
+102415,2015-02-13 09:00:00,BMFBOVESPA:WEGE3,6.23076307
+102416,2015-02-18 09:00:00,BMFBOVESPA:WEGE3,6.23076307
+102417,2015-02-19 09:00:00,BMFBOVESPA:WEGE3,6.28268532
+102418,2015-02-20 09:00:00,BMFBOVESPA:WEGE3,6.24999344
+102419,2015-10-19 09:00:00,BMFBOVESPA:WEGE3,6.11922446
+102420,2015-10-20 09:00:00,BMFBOVESPA:WEGE3,6.13460906
+102421,2015-10-21 09:00:00,BMFBOVESPA:WEGE3,6.02307072
+102422,2015-10-22 09:00:00,BMFBOVESPA:WEGE3,6.09614756
+102423,2015-10-23 09:00:00,BMFBOVESPA:WEGE3,6.09614756
+102424,2015-10-26 09:00:00,BMFBOVESPA:WEGE3,6.01922457
+102425,2015-10-27 09:00:00,BMFBOVESPA:WEGE3,6.00383997
+102426,2015-10-28 09:00:00,BMFBOVESPA:WEGE3,5.88076317
+102427,2015-10-29 09:00:00,BMFBOVESPA:WEGE3,5.58845578
+102428,2015-10-30 09:00:00,BMFBOVESPA:WEGE3,5.53845583
+102429,2015-11-03 09:00:00,BMFBOVESPA:WEGE3,5.53460968
+102430,2015-11-04 09:00:00,BMFBOVESPA:WEGE3,5.52691738
+102431,2015-11-05 09:00:00,BMFBOVESPA:WEGE3,5.91922467
+102432,2015-11-06 09:00:00,BMFBOVESPA:WEGE3,5.79230172
+102433,2015-11-09 09:00:00,BMFBOVESPA:WEGE3,5.73845563
+102434,2015-11-10 09:00:00,BMFBOVESPA:WEGE3,5.56537888
+102435,2015-11-11 09:00:00,BMFBOVESPA:WEGE3,5.59230193
+102436,2015-11-12 09:00:00,BMFBOVESPA:WEGE3,5.48076358
+102437,2015-11-13 09:00:00,BMFBOVESPA:WEGE3,5.40384059
+102438,2015-11-16 09:00:00,BMFBOVESPA:WEGE3,5.46153283
+102439,2015-11-17 09:00:00,BMFBOVESPA:WEGE3,5.54614813
+102440,2015-11-18 09:00:00,BMFBOVESPA:WEGE3,5.43460978
+102441,2015-11-19 09:00:00,BMFBOVESPA:WEGE3,5.65384033
+102442,2015-11-23 09:00:00,BMFBOVESPA:WEGE3,5.65384033
+102443,2015-11-24 09:00:00,BMFBOVESPA:WEGE3,5.81153247
+102444,2015-11-25 09:00:00,BMFBOVESPA:WEGE3,5.93845542
+102445,2015-11-26 09:00:00,BMFBOVESPA:WEGE3,5.90384007
+102446,2015-11-27 09:00:00,BMFBOVESPA:WEGE3,6.02307072
+102447,2015-11-30 09:00:00,BMFBOVESPA:WEGE3,5.84614782
+102448,2015-12-01 09:00:00,BMFBOVESPA:WEGE3,6.11153216
+102449,2015-12-02 09:00:00,BMFBOVESPA:WEGE3,6.18076286
+102450,2015-12-03 09:00:00,BMFBOVESPA:WEGE3,6.34614731
+102451,2015-12-04 09:00:00,BMFBOVESPA:WEGE3,5.99999382
+102452,2015-12-07 09:00:00,BMFBOVESPA:WEGE3,6.199994
+102453,2015-12-08 09:00:00,BMFBOVESPA:WEGE3,5.97307077
+102454,2015-12-09 09:00:00,BMFBOVESPA:WEGE3,5.94230157
+102455,2015-12-10 09:00:00,BMFBOVESPA:WEGE3,6.15383981
+102456,2015-12-11 09:00:00,BMFBOVESPA:WEGE3,6.31537811
+102457,2015-12-14 09:00:00,BMFBOVESPA:WEGE3,6.03076302
+102458,2015-12-15 09:00:00,BMFBOVESPA:WEGE3,5.92307082
+102459,2015-12-16 09:00:00,BMFBOVESPA:WEGE3,6.01922457
+102460,2015-12-17 09:00:00,BMFBOVESPA:WEGE3,5.97691692
+102461,2015-12-18 09:00:00,BMFBOVESPA:WEGE3,5.84614782
+102462,2015-12-21 09:00:00,BMFBOVESPA:WEGE3,5.84230167
+102463,2015-12-22 09:00:00,BMFBOVESPA:WEGE3,5.94999387
+102464,2015-12-23 09:00:00,BMFBOVESPA:WEGE3,5.98076307
+102465,2015-12-28 09:00:00,BMFBOVESPA:WEGE3,6.06153222
+102466,2015-12-29 09:00:00,BMFBOVESPA:WEGE3,5.99230152
+102467,2015-12-30 09:00:00,BMFBOVESPA:WEGE3,5.78460942
+102468,2016-01-04 09:00:00,BMFBOVESPA:WEGE3,5.63076343
+102469,2016-01-05 09:00:00,BMFBOVESPA:WEGE3,5.90384007
+102470,2016-01-06 09:00:00,BMFBOVESPA:WEGE3,5.76922482
+102471,2016-01-07 09:00:00,BMFBOVESPA:WEGE3,5.60384038
+102472,2016-01-08 09:00:00,BMFBOVESPA:WEGE3,5.57691733
+102473,2016-01-11 09:00:00,BMFBOVESPA:WEGE3,5.44999438
+102474,2016-01-12 09:00:00,BMFBOVESPA:WEGE3,5.69230183
+102475,2016-01-13 09:00:00,BMFBOVESPA:WEGE3,5.48076358
+102476,2016-01-14 09:00:00,BMFBOVESPA:WEGE3,5.48460973
+102477,2016-01-15 09:00:00,BMFBOVESPA:WEGE3,5.43076363
+102478,2016-01-18 09:00:00,BMFBOVESPA:WEGE3,5.36922524
+102479,2016-01-19 09:00:00,BMFBOVESPA:WEGE3,5.41153289
+102480,2016-01-20 09:00:00,BMFBOVESPA:WEGE3,5.33460989
+102481,2016-01-21 09:00:00,BMFBOVESPA:WEGE3,5.57307118
+102482,2016-01-22 09:00:00,BMFBOVESPA:WEGE3,5.67307108
+102483,2016-01-26 09:00:00,BMFBOVESPA:WEGE3,5.45768668
+102484,2016-01-27 09:00:00,BMFBOVESPA:WEGE3,5.68076338
+102485,2016-01-28 09:00:00,BMFBOVESPA:WEGE3,5.66537878
+102486,2016-01-29 09:00:00,BMFBOVESPA:WEGE3,5.94614772
+102487,2016-02-01 09:00:00,BMFBOVESPA:WEGE3,5.79999402
+102488,2016-02-02 09:00:00,BMFBOVESPA:WEGE3,5.56153273
+102489,2016-02-03 09:00:00,BMFBOVESPA:WEGE3,5.66922493
+102490,2016-02-04 09:00:00,BMFBOVESPA:WEGE3,5.64614803
+102491,2016-02-05 09:00:00,BMFBOVESPA:WEGE3,5.61537883
+102492,2016-02-10 09:00:00,BMFBOVESPA:WEGE3,5.61537883
+102493,2016-02-11 09:00:00,BMFBOVESPA:WEGE3,5.48845588
+102494,2016-02-12 09:00:00,BMFBOVESPA:WEGE3,5.51922508
+102495,2016-02-15 09:00:00,BMFBOVESPA:WEGE3,5.39230214
+102496,2016-02-16 09:00:00,BMFBOVESPA:WEGE3,5.38460984
+102497,2016-02-17 09:00:00,BMFBOVESPA:WEGE3,5.38076369
+102498,2016-02-18 09:00:00,BMFBOVESPA:WEGE3,5.44230208
+102499,2016-02-19 09:00:00,BMFBOVESPA:WEGE3,5.38460984
+102500,2016-10-17 09:00:00,BMFBOVESPA:WEGE3,6.82306989
+102501,2016-10-18 09:00:00,BMFBOVESPA:WEGE3,6.87307023
+102502,2016-10-19 09:00:00,BMFBOVESPA:WEGE3,6.82306989
+102503,2016-10-20 09:00:00,BMFBOVESPA:WEGE3,6.89999327
+102504,2016-10-21 09:00:00,BMFBOVESPA:WEGE3,6.88845444
+102505,2016-10-24 09:00:00,BMFBOVESPA:WEGE3,6.77691648
+102506,2016-10-25 09:00:00,BMFBOVESPA:WEGE3,6.76153149
+102507,2016-10-26 09:00:00,BMFBOVESPA:WEGE3,6.71922346
+102508,2016-10-27 09:00:00,BMFBOVESPA:WEGE3,6.6999931
+102509,2016-10-28 09:00:00,BMFBOVESPA:WEGE3,6.64614738
+102510,2016-10-31 09:00:00,BMFBOVESPA:WEGE3,6.76922379
+102511,2016-11-01 09:00:00,BMFBOVESPA:WEGE3,6.55768517
+102512,2016-11-03 09:00:00,BMFBOVESPA:WEGE3,6.48460909
+102513,2016-11-04 09:00:00,BMFBOVESPA:WEGE3,6.5307625
+102514,2016-11-07 09:00:00,BMFBOVESPA:WEGE3,6.61922356
+102515,2016-11-08 09:00:00,BMFBOVESPA:WEGE3,6.5384548
+102516,2016-11-09 09:00:00,BMFBOVESPA:WEGE3,6.43076222
+102517,2016-11-10 09:00:00,BMFBOVESPA:WEGE3,6.34614731
+102518,2016-11-11 09:00:00,BMFBOVESPA:WEGE3,6.25768586
+102519,2016-11-14 09:00:00,BMFBOVESPA:WEGE3,6.26153239
+102520,2016-11-16 09:00:00,BMFBOVESPA:WEGE3,6.37691651
+102521,2016-11-17 09:00:00,BMFBOVESPA:WEGE3,6.23845473
+102522,2016-11-18 09:00:00,BMFBOVESPA:WEGE3,6.31922426
+102523,2016-11-21 09:00:00,BMFBOVESPA:WEGE3,6.13460906
+102524,2016-11-22 09:00:00,BMFBOVESPA:WEGE3,6.09230141
+102525,2016-11-23 09:00:00,BMFBOVESPA:WEGE3,6.1692248
+102526,2016-11-24 09:00:00,BMFBOVESPA:WEGE3,6.03845532
+102527,2016-11-25 09:00:00,BMFBOVESPA:WEGE3,5.93460927
+102528,2016-11-28 09:00:00,BMFBOVESPA:WEGE3,6.199994
+102529,2016-11-29 09:00:00,BMFBOVESPA:WEGE3,6.11537831
+102530,2016-11-30 09:00:00,BMFBOVESPA:WEGE3,5.98845537
+102531,2016-12-01 09:00:00,BMFBOVESPA:WEGE3,5.61153268
+102532,2016-12-02 09:00:00,BMFBOVESPA:WEGE3,5.66153263
+102533,2016-12-05 09:00:00,BMFBOVESPA:WEGE3,5.56153273
+102534,2016-12-06 09:00:00,BMFBOVESPA:WEGE3,5.68845568
+102535,2016-12-07 09:00:00,BMFBOVESPA:WEGE3,5.81153247
+102536,2016-12-08 09:00:00,BMFBOVESPA:WEGE3,5.81537862
+102537,2016-12-09 09:00:00,BMFBOVESPA:WEGE3,5.82691707
+102538,2016-12-12 09:00:00,BMFBOVESPA:WEGE3,5.66922493
+102539,2016-12-13 09:00:00,BMFBOVESPA:WEGE3,5.76537867
+102540,2016-12-14 09:00:00,BMFBOVESPA:WEGE3,5.59614808
+102541,2016-12-15 09:00:00,BMFBOVESPA:WEGE3,5.69614798
+102542,2016-12-16 09:00:00,BMFBOVESPA:WEGE3,5.63845573
+102543,2016-12-19 09:00:00,BMFBOVESPA:WEGE3,5.64230188
+102544,2016-12-20 09:00:00,BMFBOVESPA:WEGE3,5.58076348
+102545,2016-12-21 09:00:00,BMFBOVESPA:WEGE3,5.61922498
+102546,2016-12-22 09:00:00,BMFBOVESPA:WEGE3,5.56153273
+102547,2016-12-23 09:00:00,BMFBOVESPA:WEGE3,5.71153258
+102548,2016-12-26 09:00:00,BMFBOVESPA:WEGE3,5.66153263
+102549,2016-12-27 09:00:00,BMFBOVESPA:WEGE3,5.75384023
+102550,2016-12-28 09:00:00,BMFBOVESPA:WEGE3,5.76922482
+102551,2016-12-29 09:00:00,BMFBOVESPA:WEGE3,5.96153232
+102552,2017-01-02 09:00:00,BMFBOVESPA:WEGE3,5.80768632
+102553,2017-01-03 09:00:00,BMFBOVESPA:WEGE3,6.09999371
+102554,2017-01-04 09:00:00,BMFBOVESPA:WEGE3,5.95384002
+102555,2017-01-05 09:00:00,BMFBOVESPA:WEGE3,5.93845542
+102556,2017-01-06 09:00:00,BMFBOVESPA:WEGE3,5.98845537
+102557,2017-01-09 09:00:00,BMFBOVESPA:WEGE3,5.92307082
+102558,2017-01-10 09:00:00,BMFBOVESPA:WEGE3,5.85768627
+102559,2017-01-11 09:00:00,BMFBOVESPA:WEGE3,5.75768638
+102560,2017-01-12 09:00:00,BMFBOVESPA:WEGE3,5.95384002
+102561,2017-01-13 09:00:00,BMFBOVESPA:WEGE3,5.82691707
+102562,2017-01-16 09:00:00,BMFBOVESPA:WEGE3,5.82691707
+102563,2017-01-17 09:00:00,BMFBOVESPA:WEGE3,5.96153232
+102564,2017-01-18 09:00:00,BMFBOVESPA:WEGE3,5.90384007
+102565,2017-01-19 09:00:00,BMFBOVESPA:WEGE3,5.90768622
+102566,2017-01-20 09:00:00,BMFBOVESPA:WEGE3,5.93845542
+102567,2017-01-23 09:00:00,BMFBOVESPA:WEGE3,6.02307072
+102568,2017-01-24 09:00:00,BMFBOVESPA:WEGE3,6.01922457
+102569,2017-01-26 09:00:00,BMFBOVESPA:WEGE3,6.19230131
+102570,2017-01-27 09:00:00,BMFBOVESPA:WEGE3,6.20768553
+102571,2017-01-30 09:00:00,BMFBOVESPA:WEGE3,6.15383981
+102572,2017-01-31 09:00:00,BMFBOVESPA:WEGE3,6.11922446
+102573,2017-02-01 09:00:00,BMFBOVESPA:WEGE3,6.07307067
+102574,2017-02-02 09:00:00,BMFBOVESPA:WEGE3,6.13076291
+102575,2017-02-03 09:00:00,BMFBOVESPA:WEGE3,6.24999356
+102576,2017-02-06 09:00:00,BMFBOVESPA:WEGE3,6.22307051
+102577,2017-02-07 09:00:00,BMFBOVESPA:WEGE3,6.22691705
+102578,2017-02-08 09:00:00,BMFBOVESPA:WEGE3,6.24999356
+102579,2017-02-09 09:00:00,BMFBOVESPA:WEGE3,6.26537854
+102580,2017-02-10 09:00:00,BMFBOVESPA:WEGE3,6.27691661
+102581,2017-02-13 09:00:00,BMFBOVESPA:WEGE3,6.32307079
+102582,2017-02-14 09:00:00,BMFBOVESPA:WEGE3,6.30383927
+102583,2017-02-15 09:00:00,BMFBOVESPA:WEGE3,6.5461471
+102584,2017-02-16 09:00:00,BMFBOVESPA:WEGE3,6.44230105
+102585,2017-02-17 09:00:00,BMFBOVESPA:WEGE3,6.50383945
+102586,2017-10-16 09:00:00,BMFBOVESPA:WEGE3,8.74999098
+102587,2017-10-17 09:00:00,BMFBOVESPA:WEGE3,8.66922222
+102588,2017-10-18 09:00:00,BMFBOVESPA:WEGE3,8.68460644
+102589,2017-10-19 09:00:00,BMFBOVESPA:WEGE3,8.51152931
+102590,2017-10-20 09:00:00,BMFBOVESPA:WEGE3,8.61537574
+102591,2017-10-23 09:00:00,BMFBOVESPA:WEGE3,8.32306796
+102592,2017-10-24 09:00:00,BMFBOVESPA:WEGE3,8.57306847
+102593,2017-10-25 09:00:00,BMFBOVESPA:WEGE3,8.55768349
+102594,2017-10-26 09:00:00,BMFBOVESPA:WEGE3,8.28845261
+102595,2017-10-27 09:00:00,BMFBOVESPA:WEGE3,8.3038376
+102596,2017-10-30 09:00:00,BMFBOVESPA:WEGE3,8.09614512
+102597,2017-10-31 09:00:00,BMFBOVESPA:WEGE3,8.18460734
+102598,2017-11-01 09:00:00,BMFBOVESPA:WEGE3,8.1422993
+102599,2017-11-03 09:00:00,BMFBOVESPA:WEGE3,8.24999188
+102600,2017-11-06 09:00:00,BMFBOVESPA:WEGE3,8.34999101
+102601,2017-11-07 09:00:00,BMFBOVESPA:WEGE3,8.12306894
+102602,2017-11-08 09:00:00,BMFBOVESPA:WEGE3,8.36152985
+102603,2017-11-09 09:00:00,BMFBOVESPA:WEGE3,8.33845295
+102604,2017-11-10 09:00:00,BMFBOVESPA:WEGE3,8.3269145
+102605,2017-11-13 09:00:00,BMFBOVESPA:WEGE3,8.19229887
+102606,2017-11-14 09:00:00,BMFBOVESPA:WEGE3,8.06537592
+102607,2017-11-16 09:00:00,BMFBOVESPA:WEGE3,8.365376
+102608,2017-11-17 09:00:00,BMFBOVESPA:WEGE3,8.58460654
+102609,2017-11-21 09:00:00,BMFBOVESPA:WEGE3,8.91152928
+102610,2017-11-22 09:00:00,BMFBOVESPA:WEGE3,9.03845223
+102611,2017-11-23 09:00:00,BMFBOVESPA:WEGE3,8.96152884
+102612,2017-11-24 09:00:00,BMFBOVESPA:WEGE3,8.84614473
+102613,2017-11-27 09:00:00,BMFBOVESPA:WEGE3,8.80768323
+102614,2017-11-28 09:00:00,BMFBOVESPA:WEGE3,8.76537597
+102615,2017-11-29 09:00:00,BMFBOVESPA:WEGE3,8.76922135
+102616,2017-11-30 09:00:00,BMFBOVESPA:WEGE3,8.79999055
+102617,2017-12-01 09:00:00,BMFBOVESPA:WEGE3,8.71537564
+102618,2017-12-04 09:00:00,BMFBOVESPA:WEGE3,8.90383698
+102619,2017-12-05 09:00:00,BMFBOVESPA:WEGE3,9.15383634
+102620,2017-12-06 09:00:00,BMFBOVESPA:WEGE3,9.17306747
+102621,2017-12-07 09:00:00,BMFBOVESPA:WEGE3,8.86922125
+102622,2017-12-08 09:00:00,BMFBOVESPA:WEGE3,8.90383698
+102623,2017-12-11 09:00:00,BMFBOVESPA:WEGE3,8.8961443
+102624,2017-12-12 09:00:00,BMFBOVESPA:WEGE3,9.01922186
+102625,2017-12-13 09:00:00,BMFBOVESPA:WEGE3,9.11537561
+102626,2017-12-14 09:00:00,BMFBOVESPA:WEGE3,8.8961443
+102627,2017-12-15 09:00:00,BMFBOVESPA:WEGE3,9.07691372
+102628,2017-12-18 09:00:00,BMFBOVESPA:WEGE3,9.03075993
+102629,2017-12-19 09:00:00,BMFBOVESPA:WEGE3,8.87306778
+102630,2017-12-20 09:00:00,BMFBOVESPA:WEGE3,8.96152884
+102631,2017-12-21 09:00:00,BMFBOVESPA:WEGE3,9.3076831
+102632,2017-12-22 09:00:00,BMFBOVESPA:WEGE3,9.33460577
+102633,2017-12-26 09:00:00,BMFBOVESPA:WEGE3,9.4999906
+102634,2017-12-27 09:00:00,BMFBOVESPA:WEGE3,9.49614445
+102635,2017-12-28 09:00:00,BMFBOVESPA:WEGE3,9.27306775
+102636,2018-01-02 09:00:00,BMFBOVESPA:WEGE3,9.62306701
+102637,2018-01-03 09:00:00,BMFBOVESPA:WEGE3,9.47691293
+102638,2018-01-04 09:00:00,BMFBOVESPA:WEGE3,9.38460571
+102639,2018-01-05 09:00:00,BMFBOVESPA:WEGE3,9.42306721
+102640,2018-01-08 09:00:00,BMFBOVESPA:WEGE3,9.4999906
+102641,2018-01-09 09:00:00,BMFBOVESPA:WEGE3,9.65383621
+102642,2018-01-10 09:00:00,BMFBOVESPA:WEGE3,9.57691321
+102643,2018-01-11 09:00:00,BMFBOVESPA:WEGE3,9.76152802
+102644,2018-01-12 09:00:00,BMFBOVESPA:WEGE3,9.83460525
+102645,2018-01-15 09:00:00,BMFBOVESPA:WEGE3,9.8999898
+102646,2018-01-16 09:00:00,BMFBOVESPA:WEGE3,10.01922006
+102647,2018-01-17 09:00:00,BMFBOVESPA:WEGE3,9.9615282
+102648,2018-01-18 09:00:00,BMFBOVESPA:WEGE3,9.82306719
+102649,2018-01-19 09:00:00,BMFBOVESPA:WEGE3,9.95768166
+102650,2018-01-22 09:00:00,BMFBOVESPA:WEGE3,9.8461437
+102651,2018-01-23 09:00:00,BMFBOVESPA:WEGE3,9.54229748
+102652,2018-01-24 09:00:00,BMFBOVESPA:WEGE3,9.57691321
+102653,2018-01-26 09:00:00,BMFBOVESPA:WEGE3,9.61922086
+102654,2018-01-29 09:00:00,BMFBOVESPA:WEGE3,9.31152848
+102655,2018-01-30 09:00:00,BMFBOVESPA:WEGE3,9.23075972
+102656,2018-01-31 09:00:00,BMFBOVESPA:WEGE3,9.11537561
+102657,2018-02-01 09:00:00,BMFBOVESPA:WEGE3,9.03845223
+102658,2018-02-02 09:00:00,BMFBOVESPA:WEGE3,8.74999098
+102659,2018-02-05 09:00:00,BMFBOVESPA:WEGE3,8.65383724
+102660,2018-02-06 09:00:00,BMFBOVESPA:WEGE3,8.91537543
+102661,2018-02-07 09:00:00,BMFBOVESPA:WEGE3,8.80768323
+102662,2018-02-08 09:00:00,BMFBOVESPA:WEGE3,8.54999119
+102663,2018-02-09 09:00:00,BMFBOVESPA:WEGE3,8.43076054
+102664,2018-02-14 09:00:00,BMFBOVESPA:WEGE3,8.80768323
+102665,2018-02-15 09:00:00,BMFBOVESPA:WEGE3,9.00383688
+102666,2018-02-16 09:00:00,BMFBOVESPA:WEGE3,8.79614517
+102667,2018-11-05 09:00:00,BMFBOVESPA:WEGE3,9.35499963
+102668,2018-11-06 09:00:00,BMFBOVESPA:WEGE3,9.35000063
+102669,2018-11-07 09:00:00,BMFBOVESPA:WEGE3,9.43000063
+102670,2018-11-08 09:00:00,BMFBOVESPA:WEGE3,9.30000013
+102671,2018-11-09 09:00:00,BMFBOVESPA:WEGE3,9.30000013
+102672,2018-11-12 09:00:00,BMFBOVESPA:WEGE3,9.22500062
+102673,2018-11-13 09:00:00,BMFBOVESPA:WEGE3,9.06499962
+102674,2018-11-14 09:00:00,BMFBOVESPA:WEGE3,9.21000012
+102675,2018-11-16 09:00:00,BMFBOVESPA:WEGE3,9.27499963
+102676,2018-11-19 09:00:00,BMFBOVESPA:WEGE3,9.10000062
+102677,2018-11-21 09:00:00,BMFBOVESPA:WEGE3,8.97999962
+102678,2018-11-22 09:00:00,BMFBOVESPA:WEGE3,8.81000062
+102679,2018-11-23 09:00:00,BMFBOVESPA:WEGE3,8.84000012
+102680,2018-11-26 09:00:00,BMFBOVESPA:WEGE3,8.87000012
+102681,2018-11-27 09:00:00,BMFBOVESPA:WEGE3,9.02499962
+102682,2018-11-28 09:00:00,BMFBOVESPA:WEGE3,9.06999962
+102683,2018-11-29 09:00:00,BMFBOVESPA:WEGE3,9.10499962
+102684,2018-11-30 09:00:00,BMFBOVESPA:WEGE3,8.91000012
+102685,2018-12-03 09:00:00,BMFBOVESPA:WEGE3,8.97999962
+102686,2018-12-04 09:00:00,BMFBOVESPA:WEGE3,9.02000062
+102687,2018-12-05 09:00:00,BMFBOVESPA:WEGE3,8.92500012
+102688,2018-12-06 09:00:00,BMFBOVESPA:WEGE3,8.91500012
+102689,2018-12-07 09:00:00,BMFBOVESPA:WEGE3,8.84500062
+102690,2018-12-10 09:00:00,BMFBOVESPA:WEGE3,8.60499962
+102691,2018-12-11 09:00:00,BMFBOVESPA:WEGE3,8.70000012
+102692,2018-12-12 09:00:00,BMFBOVESPA:WEGE3,8.64999962
+102693,2018-12-13 09:00:00,BMFBOVESPA:WEGE3,8.68500062
+102694,2018-12-14 09:00:00,BMFBOVESPA:WEGE3,8.67500012
+102695,2018-12-17 09:00:00,BMFBOVESPA:WEGE3,8.46000011
+102696,2018-12-18 09:00:00,BMFBOVESPA:WEGE3,8.41500011
+102697,2018-12-19 09:00:00,BMFBOVESPA:WEGE3,8.55000012
+102698,2018-12-20 09:00:00,BMFBOVESPA:WEGE3,8.62500012
+102699,2018-12-21 09:00:00,BMFBOVESPA:WEGE3,8.67000012
+102700,2018-12-26 09:00:00,BMFBOVESPA:WEGE3,8.50000011
+102701,2018-12-27 09:00:00,BMFBOVESPA:WEGE3,8.56499962
+102702,2018-12-28 09:00:00,BMFBOVESPA:WEGE3,8.77000062
+102703,2019-01-02 09:00:00,BMFBOVESPA:WEGE3,8.99000012
+102704,2019-01-03 09:00:00,BMFBOVESPA:WEGE3,9.19499962
+102705,2019-01-04 09:00:00,BMFBOVESPA:WEGE3,9.30000013
+102706,2019-01-07 09:00:00,BMFBOVESPA:WEGE3,9.15499962
+102707,2019-01-08 09:00:00,BMFBOVESPA:WEGE3,9.08000012
+102708,2019-01-09 09:00:00,BMFBOVESPA:WEGE3,9.18000062
+102709,2019-01-10 09:00:00,BMFBOVESPA:WEGE3,9.25000012
+102710,2019-01-11 09:00:00,BMFBOVESPA:WEGE3,9.34500063
+102711,2019-01-14 09:00:00,BMFBOVESPA:WEGE3,9.45000013
+102712,2019-01-15 09:00:00,BMFBOVESPA:WEGE3,9.26500063
+102713,2019-01-16 09:00:00,BMFBOVESPA:WEGE3,9.46000013
+102714,2019-01-17 09:00:00,BMFBOVESPA:WEGE3,9.39999963
+102715,2019-01-18 09:00:00,BMFBOVESPA:WEGE3,9.35000063
+102716,2019-01-21 09:00:00,BMFBOVESPA:WEGE3,9.41000013
+102717,2019-01-22 09:00:00,BMFBOVESPA:WEGE3,9.27999963
+102718,2019-01-23 09:00:00,BMFBOVESPA:WEGE3,9.38500013
+102719,2019-01-24 09:00:00,BMFBOVESPA:WEGE3,9.41000013
+102720,2019-01-28 09:00:00,BMFBOVESPA:WEGE3,9.56000063
+102721,2019-01-29 09:00:00,BMFBOVESPA:WEGE3,9.60499963
+102722,2019-01-30 09:00:00,BMFBOVESPA:WEGE3,9.71000013
+102723,2019-01-31 09:00:00,BMFBOVESPA:WEGE3,9.42000013
+102724,2019-02-01 09:00:00,BMFBOVESPA:WEGE3,9.81499963
+102725,2019-02-04 09:00:00,BMFBOVESPA:WEGE3,9.85000063
+102726,2019-02-05 09:00:00,BMFBOVESPA:WEGE3,10.02499964
+102727,2019-02-06 09:00:00,BMFBOVESPA:WEGE3,9.67000013
+102728,2019-02-07 09:00:00,BMFBOVESPA:WEGE3,9.58500013
+102729,2019-02-08 09:00:00,BMFBOVESPA:WEGE3,9.50000013
+102730,2019-02-11 09:00:00,BMFBOVESPA:WEGE3,9.44499963
+102731,2019-02-12 09:00:00,BMFBOVESPA:WEGE3,9.43500063
+102732,2019-02-13 09:00:00,BMFBOVESPA:WEGE3,9.33000013
+102733,2019-02-14 09:00:00,BMFBOVESPA:WEGE3,9.42000013
+102734,2019-02-15 09:00:00,BMFBOVESPA:WEGE3,9.45000013
+102735,2023-05-09 10:00:00,BMFBOVESPA:WEGE3,39.860001
+102736,2023-05-10 10:00:00,BMFBOVESPA:WEGE3,39.349998
+102737,2023-05-11 10:00:00,BMFBOVESPA:WEGE3,39.32
+102738,2023-05-12 10:00:00,BMFBOVESPA:WEGE3,38.91
+102739,2023-05-15 10:00:00,BMFBOVESPA:WEGE3,39.639999
+102740,2023-05-16 10:00:00,BMFBOVESPA:WEGE3,39.700001
+102741,2023-05-17 10:00:00,BMFBOVESPA:WEGE3,39.459999
+102742,2023-05-18 10:00:00,BMFBOVESPA:WEGE3,39.299999
+102743,2023-05-19 10:00:00,BMFBOVESPA:WEGE3,40.130001
+102744,2023-05-22 10:00:00,BMFBOVESPA:WEGE3,40.360001
+102745,2023-05-23 10:00:00,BMFBOVESPA:WEGE3,40.220001
+102746,2023-05-24 10:00:00,BMFBOVESPA:WEGE3,39.82
+102747,2023-05-25 10:00:00,BMFBOVESPA:WEGE3,39.040001
+102748,2023-05-26 10:00:00,BMFBOVESPA:WEGE3,39.509998
+102749,2023-05-29 10:00:00,BMFBOVESPA:WEGE3,38.880001
+102750,2023-05-30 10:00:00,BMFBOVESPA:WEGE3,38.34
+102751,2023-05-31 10:00:00,BMFBOVESPA:WEGE3,37.610001
+102752,2023-06-01 10:00:00,BMFBOVESPA:WEGE3,37.189999
+102753,2023-06-02 10:00:00,BMFBOVESPA:WEGE3,37.669998
+102754,2023-06-05 10:00:00,BMFBOVESPA:WEGE3,37.630001
+102755,2023-06-06 10:00:00,BMFBOVESPA:WEGE3,38.200001
+102756,2023-06-07 10:00:00,BMFBOVESPA:WEGE3,38.150002
+102757,2023-06-09 10:00:00,BMFBOVESPA:WEGE3,37.799999
+102758,2023-06-12 10:00:00,BMFBOVESPA:WEGE3,37.75
+102759,2023-06-13 10:00:00,BMFBOVESPA:WEGE3,37.349998
+102760,2023-06-14 10:00:00,BMFBOVESPA:WEGE3,37.869999
+102761,2023-06-15 10:00:00,BMFBOVESPA:WEGE3,37.84
+102762,2023-06-16 10:00:00,BMFBOVESPA:WEGE3,37.849998
+102763,2023-06-19 10:00:00,BMFBOVESPA:WEGE3,37.669998
+102764,2023-06-20 10:00:00,BMFBOVESPA:WEGE3,36.950001
+102765,2023-06-21 10:00:00,BMFBOVESPA:WEGE3,36.450001
+102766,2023-06-22 10:00:00,BMFBOVESPA:WEGE3,36.400002
+102767,2023-06-23 10:00:00,BMFBOVESPA:WEGE3,36.599998
+102768,2023-06-26 10:00:00,BMFBOVESPA:WEGE3,36.400002
+102769,2023-06-27 10:00:00,BMFBOVESPA:WEGE3,36.5
+102770,2023-06-28 10:00:00,BMFBOVESPA:WEGE3,36.580002
+102771,2023-06-29 10:00:00,BMFBOVESPA:WEGE3,36.84
+102772,2023-06-30 10:00:00,BMFBOVESPA:WEGE3,37.75
+102773,2023-07-03 10:00:00,BMFBOVESPA:WEGE3,37.689999
+102774,2023-07-04 10:00:00,BMFBOVESPA:WEGE3,37.189999
+102775,2023-07-05 10:00:00,BMFBOVESPA:WEGE3,37.5
+102776,2023-07-06 10:00:00,BMFBOVESPA:WEGE3,36.889999
+102777,2023-07-07 10:00:00,BMFBOVESPA:WEGE3,37.0
+102778,2023-07-10 10:00:00,BMFBOVESPA:WEGE3,36.290001
+102779,2023-07-11 10:00:00,BMFBOVESPA:WEGE3,35.950001
+102780,2023-07-12 10:00:00,BMFBOVESPA:WEGE3,36.060001
+102781,2023-07-13 10:00:00,BMFBOVESPA:WEGE3,36.060001
+102782,2023-07-14 10:00:00,BMFBOVESPA:WEGE3,36.0
+102783,2023-07-17 10:00:00,BMFBOVESPA:WEGE3,35.299999
+102784,2023-07-18 10:00:00,BMFBOVESPA:WEGE3,35.939999
+102785,2023-07-19 10:00:00,BMFBOVESPA:WEGE3,37.91
+102786,2023-07-20 10:00:00,BMFBOVESPA:WEGE3,38.16
+102787,2023-07-21 10:00:00,BMFBOVESPA:WEGE3,38.889999
+102788,2023-07-24 10:00:00,BMFBOVESPA:WEGE3,41.540001
+102789,2023-07-25 10:00:00,BMFBOVESPA:WEGE3,40.5
+102790,2023-07-26 10:00:00,BMFBOVESPA:WEGE3,40.48
+102791,2023-07-27 10:00:00,BMFBOVESPA:WEGE3,40.349998
+102792,2023-07-28 10:00:00,BMFBOVESPA:WEGE3,40.32
+102793,2023-07-31 10:00:00,BMFBOVESPA:WEGE3,39.919998
+102794,2023-08-01 10:00:00,BMFBOVESPA:WEGE3,39.860001
+102795,2023-08-02 10:00:00,BMFBOVESPA:WEGE3,40.029999
+102796,2023-08-03 10:00:00,BMFBOVESPA:WEGE3,40.43
+102797,2023-08-04 10:00:00,BMFBOVESPA:WEGE3,40.849998
+102798,2023-08-07 10:00:00,BMFBOVESPA:WEGE3,40.93
+102799,2023-08-08 10:00:00,BMFBOVESPA:WEGE3,40.66
+102800,2023-08-09 10:00:00,BMFBOVESPA:WEGE3,40.779999
+102801,2023-08-10 10:00:00,BMFBOVESPA:WEGE3,40.240002
+102802,2023-08-11 10:00:00,BMFBOVESPA:WEGE3,39.799999
+102803,2023-08-14 10:00:00,BMFBOVESPA:WEGE3,39.310001
+102804,2023-08-15 10:00:00,BMFBOVESPA:WEGE3,39.349998
+102805,2023-08-16 10:00:00,BMFBOVESPA:WEGE3,37.610001
+102806,2023-08-17 10:00:00,BMFBOVESPA:WEGE3,36.91
+102807,2023-08-18 10:00:00,BMFBOVESPA:WEGE3,36.259998
+102808,2023-08-21 10:00:00,BMFBOVESPA:WEGE3,36.040001
+102809,2023-08-22 10:00:00,BMFBOVESPA:WEGE3,36.470001
+102810,2023-08-23 10:00:00,BMFBOVESPA:WEGE3,36.450001
+102811,2023-08-24 10:00:00,BMFBOVESPA:WEGE3,35.98
+102812,2023-08-25 10:00:00,BMFBOVESPA:WEGE3,36.360001
+102813,2023-08-28 10:00:00,BMFBOVESPA:WEGE3,36.619999
+102814,2023-08-29 10:00:00,BMFBOVESPA:WEGE3,36.490002
+102815,2023-08-30 10:00:00,BMFBOVESPA:WEGE3,36.299999
+102816,2023-08-31 10:00:00,BMFBOVESPA:WEGE3,35.880001
+102817,2023-09-01 10:00:00,BMFBOVESPA:WEGE3,35.950001
+102818,2023-09-04 10:00:00,BMFBOVESPA:WEGE3,36.130001
+102819,2023-09-05 10:00:00,BMFBOVESPA:WEGE3,35.91
+102820,2023-09-06 10:00:00,BMFBOVESPA:WEGE3,35.549999
+102821,2023-09-08 10:00:00,BMFBOVESPA:WEGE3,35.400002
+102822,2023-09-11 10:00:00,BMFBOVESPA:WEGE3,35.279999
+102823,2023-09-12 10:00:00,BMFBOVESPA:WEGE3,35.650002
+102824,2023-09-13 10:00:00,BMFBOVESPA:WEGE3,36.93
+102825,2023-09-14 10:00:00,BMFBOVESPA:WEGE3,36.080002
+102826,2023-09-15 10:00:00,BMFBOVESPA:WEGE3,36.099998
+102827,2023-09-18 10:00:00,BMFBOVESPA:WEGE3,35.790001
+102828,2023-09-19 10:00:00,BMFBOVESPA:WEGE3,35.98
+102829,2023-09-20 10:00:00,BMFBOVESPA:WEGE3,35.790001
+102830,2023-09-21 10:00:00,BMFBOVESPA:WEGE3,34.98
+102831,2023-09-22 10:00:00,BMFBOVESPA:WEGE3,34.59
+102832,2023-09-25 10:00:00,BMFBOVESPA:WEGE3,36.130001
+102833,2023-09-26 10:00:00,BMFBOVESPA:WEGE3,36.080002
+102834,2023-09-27 10:00:00,BMFBOVESPA:WEGE3,36.02
+102835,2023-09-28 10:00:00,BMFBOVESPA:WEGE3,36.389999
+102836,2023-09-29 10:00:00,BMFBOVESPA:WEGE3,36.27
+102837,2023-10-02 10:00:00,BMFBOVESPA:WEGE3,36.150002
+102838,2023-10-03 10:00:00,BMFBOVESPA:WEGE3,35.169998
+102839,2023-10-04 10:00:00,BMFBOVESPA:WEGE3,35.16
+102840,2023-10-05 10:00:00,BMFBOVESPA:WEGE3,34.98
+102841,2023-10-06 10:00:00,BMFBOVESPA:WEGE3,34.799999
+102842,2023-10-09 10:00:00,BMFBOVESPA:WEGE3,34.849998
+102843,2023-10-10 10:00:00,BMFBOVESPA:WEGE3,35.299999
+102844,2023-10-11 10:00:00,BMFBOVESPA:WEGE3,35.169998
+102845,2023-10-13 10:00:00,BMFBOVESPA:WEGE3,34.540001
+102846,2023-10-16 10:00:00,BMFBOVESPA:WEGE3,34.650002
+102847,2023-10-17 10:00:00,BMFBOVESPA:WEGE3,34.279999
+102848,2023-10-18 10:00:00,BMFBOVESPA:WEGE3,34.290001
+102849,2023-10-19 10:00:00,BMFBOVESPA:WEGE3,33.939999
+102850,2023-10-20 10:00:00,BMFBOVESPA:WEGE3,33.810001
+102851,2023-10-23 10:00:00,BMFBOVESPA:WEGE3,33.900002
+102852,2023-10-24 10:00:00,BMFBOVESPA:WEGE3,35.009998
+102853,2023-10-25 10:00:00,BMFBOVESPA:WEGE3,31.469999
+102854,2023-10-26 10:00:00,BMFBOVESPA:WEGE3,32.66
+102855,2023-10-27 10:00:00,BMFBOVESPA:WEGE3,31.629999
+102856,2023-10-30 10:00:00,BMFBOVESPA:WEGE3,32.299999
+102857,2023-10-31 10:00:00,BMFBOVESPA:WEGE3,33.009998
+102858,2023-11-01 10:00:00,BMFBOVESPA:WEGE3,33.080002
+102859,2023-11-03 10:00:00,BMFBOVESPA:WEGE3,33.529999
+102860,2023-11-06 10:00:00,BMFBOVESPA:WEGE3,33.209999
+102861,2023-11-07 10:00:00,BMFBOVESPA:WEGE3,32.700001
+102862,2023-11-08 10:00:00,BMFBOVESPA:WEGE3,32.450001
+102863,2023-11-09 10:00:00,BMFBOVESPA:WEGE3,32.41
+102864,2023-11-10 10:00:00,BMFBOVESPA:WEGE3,33.169998
+102865,2023-11-13 10:00:00,BMFBOVESPA:WEGE3,32.720001
+102866,2023-11-14 10:00:00,BMFBOVESPA:WEGE3,33.459999
+102867,2023-11-16 10:00:00,BMFBOVESPA:WEGE3,33.48
+102868,2023-11-17 10:00:00,BMFBOVESPA:WEGE3,33.259998
+102869,2023-11-20 10:00:00,BMFBOVESPA:WEGE3,33.48
+102870,2023-11-21 10:00:00,BMFBOVESPA:WEGE3,33.66
+102871,2023-11-22 10:00:00,BMFBOVESPA:WEGE3,34.099998
+102872,2023-11-23 10:00:00,BMFBOVESPA:WEGE3,34.060001
+102873,2023-11-24 10:00:00,BMFBOVESPA:WEGE3,33.720001
+102874,2023-11-27 10:00:00,BMFBOVESPA:WEGE3,34.139999
+102875,2023-11-28 10:00:00,BMFBOVESPA:WEGE3,34.369999
+102876,2023-11-29 10:00:00,BMFBOVESPA:WEGE3,34.130001
+102877,2023-11-30 10:00:00,BMFBOVESPA:WEGE3,34.189999
+102878,2023-12-01 10:00:00,BMFBOVESPA:WEGE3,34.779999
+102879,2023-12-04 10:00:00,BMFBOVESPA:WEGE3,34.759998
+102880,2023-12-05 10:00:00,BMFBOVESPA:WEGE3,35.299999
+102881,2023-12-06 10:00:00,BMFBOVESPA:WEGE3,35.389999
+102882,2023-12-07 10:00:00,BMFBOVESPA:WEGE3,35.360001
+102883,2023-12-08 10:00:00,BMFBOVESPA:WEGE3,34.650002
+102884,2023-12-11 10:00:00,BMFBOVESPA:WEGE3,34.869999
+102885,2023-12-12 10:00:00,BMFBOVESPA:WEGE3,35.029999
+102886,2023-12-13 10:00:00,BMFBOVESPA:WEGE3,36.060001
+102887,2023-12-14 10:00:00,BMFBOVESPA:WEGE3,36.299999
+102888,2023-12-15 10:00:00,BMFBOVESPA:WEGE3,36.029999
+102889,2023-12-18 10:00:00,BMFBOVESPA:WEGE3,36.040001
+102890,2023-12-19 10:00:00,BMFBOVESPA:WEGE3,36.419998
+102891,2023-12-20 10:00:00,BMFBOVESPA:WEGE3,36.16
+102892,2023-12-21 10:00:00,BMFBOVESPA:WEGE3,36.389999
+102893,2023-12-22 10:00:00,BMFBOVESPA:WEGE3,36.509998
+102894,2023-12-26 10:00:00,BMFBOVESPA:WEGE3,36.720001
+102895,2023-12-27 10:00:00,BMFBOVESPA:WEGE3,36.84
+102896,2023-12-28 10:00:00,BMFBOVESPA:WEGE3,36.91
+102897,2024-01-02 10:00:00,BMFBOVESPA:WEGE3,36.57
+102898,2024-01-03 10:00:00,BMFBOVESPA:WEGE3,36.849998
+102899,2024-01-04 10:00:00,BMFBOVESPA:WEGE3,36.360001
+102900,2024-01-05 10:00:00,BMFBOVESPA:WEGE3,35.970001
+102901,2024-01-08 10:00:00,BMFBOVESPA:WEGE3,36.060001
+102902,2024-01-09 10:00:00,BMFBOVESPA:WEGE3,35.169998
+102903,2024-01-10 10:00:00,BMFBOVESPA:WEGE3,35.32
+102904,2024-01-11 10:00:00,BMFBOVESPA:WEGE3,34.82
+102905,2024-01-12 10:00:00,BMFBOVESPA:WEGE3,34.669998
+102906,2024-01-15 10:00:00,BMFBOVESPA:WEGE3,34.32
+102907,2024-01-16 10:00:00,BMFBOVESPA:WEGE3,33.610001
+102908,2024-01-17 10:00:00,BMFBOVESPA:WEGE3,33.400002
+102909,2024-01-18 10:00:00,BMFBOVESPA:WEGE3,33.139999
+102910,2024-01-19 10:00:00,BMFBOVESPA:WEGE3,33.48
+102911,2024-01-22 10:00:00,BMFBOVESPA:WEGE3,33.380001
+102912,2024-01-23 10:00:00,BMFBOVESPA:WEGE3,33.77
+102913,2024-01-24 10:00:00,BMFBOVESPA:WEGE3,33.470001
+102914,2024-01-25 10:00:00,BMFBOVESPA:WEGE3,33.25
+102915,2024-01-26 10:00:00,BMFBOVESPA:WEGE3,33.169998
+102916,2014-01-23 09:00:00,BMFBOVESPA:KLBN11,8.397892
+102917,2014-01-24 09:00:00,BMFBOVESPA:KLBN11,8.759721
+102918,2014-01-27 09:00:00,BMFBOVESPA:KLBN11,9.009999
+102919,2014-01-28 09:00:00,BMFBOVESPA:KLBN11,8.999988
+102920,2014-01-29 09:00:00,BMFBOVESPA:KLBN11,8.831229
+102921,2014-01-30 09:00:00,BMFBOVESPA:KLBN11,8.723968
+102922,2014-01-31 09:00:00,BMFBOVESPA:KLBN11,8.866983
+102923,2014-02-03 09:00:00,BMFBOVESPA:KLBN11,8.580952
+102924,2014-02-04 09:00:00,BMFBOVESPA:KLBN11,8.29492
+102925,2014-02-05 09:00:00,BMFBOVESPA:KLBN11,8.108999
+102926,2014-02-06 09:00:00,BMFBOVESPA:KLBN11,8.29492
+102927,2014-02-07 09:00:00,BMFBOVESPA:KLBN11,8.437936
+102928,2014-02-10 09:00:00,BMFBOVESPA:KLBN11,8.522315
+102929,2014-02-11 09:00:00,BMFBOVESPA:KLBN11,8.580952
+102930,2014-02-12 09:00:00,BMFBOVESPA:KLBN11,8.722538
+102931,2014-02-13 09:00:00,BMFBOVESPA:KLBN11,8.766872
+102932,2014-02-14 09:00:00,BMFBOVESPA:KLBN11,8.937061
+102933,2014-02-17 10:00:00,BMFBOVESPA:KLBN11,8.952793
+102934,2014-02-18 10:00:00,BMFBOVESPA:KLBN11,8.795475
+102935,2014-02-19 10:00:00,BMFBOVESPA:KLBN11,8.65246
+102936,2014-02-20 10:00:00,BMFBOVESPA:KLBN11,8.675342
+102937,2014-02-21 10:00:00,BMFBOVESPA:KLBN11,8.638158
+102938,2014-02-24 10:00:00,BMFBOVESPA:KLBN11,8.479411
+102939,2014-02-25 10:00:00,BMFBOVESPA:KLBN11,8.393601
+102940,2014-02-26 10:00:00,BMFBOVESPA:KLBN11,8.302071
+102941,2014-02-27 10:00:00,BMFBOVESPA:KLBN11,8.433645
+102942,2014-02-28 10:00:00,BMFBOVESPA:KLBN11,8.29349
+102943,2014-03-05 10:00:00,BMFBOVESPA:KLBN11,8.173357
+102944,2014-03-06 10:00:00,BMFBOVESPA:KLBN11,8.078966
+102945,2014-03-07 10:00:00,BMFBOVESPA:KLBN11,7.908777
+102946,2014-03-10 10:00:00,BMFBOVESPA:KLBN11,7.637047
+102947,2014-03-11 10:00:00,BMFBOVESPA:KLBN11,7.582701
+102948,2014-03-12 10:00:00,BMFBOVESPA:KLBN11,7.814387
+102949,2014-03-13 10:00:00,BMFBOVESPA:KLBN11,7.719996
+102950,2014-03-14 10:00:00,BMFBOVESPA:KLBN11,7.722856
+102951,2014-03-17 10:00:00,BMFBOVESPA:KLBN11,7.637047
+102952,2014-03-18 10:00:00,BMFBOVESPA:KLBN11,7.978855
+102953,2014-03-19 10:00:00,BMFBOVESPA:KLBN11,8.041782
+102954,2014-03-20 10:00:00,BMFBOVESPA:KLBN11,8.134742
+102955,2014-03-21 10:00:00,BMFBOVESPA:KLBN11,7.936802
+102956,2014-03-24 10:00:00,BMFBOVESPA:KLBN11,7.965454
+102957,2014-03-25 10:00:00,BMFBOVESPA:KLBN11,8.108718
+102958,2014-03-26 10:00:00,BMFBOVESPA:KLBN11,8.051412
+102959,2014-03-27 10:00:00,BMFBOVESPA:KLBN11,8.230492
+102960,2014-03-28 10:00:00,BMFBOVESPA:KLBN11,8.230492
+102961,2014-03-31 10:00:00,BMFBOVESPA:KLBN11,8.337939
+102962,2014-04-01 10:00:00,BMFBOVESPA:KLBN11,8.29496
+102963,2014-04-02 10:00:00,BMFBOVESPA:KLBN11,8.574324
+102964,2014-04-03 10:00:00,BMFBOVESPA:KLBN11,8.595814
+102965,2014-04-04 10:00:00,BMFBOVESPA:KLBN11,8.660282
+102966,2014-04-07 10:00:00,BMFBOVESPA:KLBN11,8.724751
+102967,2014-04-08 10:00:00,BMFBOVESPA:KLBN11,8.581487
+102968,2014-04-09 10:00:00,BMFBOVESPA:KLBN11,8.402408
+102969,2014-04-10 10:00:00,BMFBOVESPA:KLBN11,8.237655
+102970,2014-04-11 10:00:00,BMFBOVESPA:KLBN11,8.094391
+102971,2014-04-14 10:00:00,BMFBOVESPA:KLBN11,8.130207
+102972,2014-04-15 10:00:00,BMFBOVESPA:KLBN11,8.065739
+102973,2014-04-16 10:00:00,BMFBOVESPA:KLBN11,8.187513
+102974,2014-04-17 10:00:00,BMFBOVESPA:KLBN11,8.409571
+102975,2014-04-22 10:00:00,BMFBOVESPA:KLBN11,8.309287
+102976,2014-04-23 10:00:00,BMFBOVESPA:KLBN11,8.108718
+102977,2014-04-24 10:00:00,BMFBOVESPA:KLBN11,8.194676
+102978,2014-04-25 10:00:00,BMFBOVESPA:KLBN11,8.151697
+102979,2014-04-28 10:00:00,BMFBOVESPA:KLBN11,8.287797
+102980,2014-04-29 10:00:00,BMFBOVESPA:KLBN11,8.416734
+102981,2014-04-30 10:00:00,BMFBOVESPA:KLBN11,8.380918
+102982,2014-05-02 10:00:00,BMFBOVESPA:KLBN11,8.567161
+102983,2014-05-05 10:00:00,BMFBOVESPA:KLBN11,8.724751
+102984,2014-05-06 10:00:00,BMFBOVESPA:KLBN11,8.810709
+102985,2014-05-07 10:00:00,BMFBOVESPA:KLBN11,8.817872
+102986,2014-05-08 10:00:00,BMFBOVESPA:KLBN11,8.696098
+102987,2014-05-09 10:00:00,BMFBOVESPA:KLBN11,8.567161
+102988,2014-05-12 10:00:00,BMFBOVESPA:KLBN11,8.681772
+102989,2014-05-13 10:00:00,BMFBOVESPA:KLBN11,8.63163
+102990,2014-05-14 10:00:00,BMFBOVESPA:KLBN11,8.638793
+102991,2014-05-15 10:00:00,BMFBOVESPA:KLBN11,8.545672
+102992,2014-05-16 10:00:00,BMFBOVESPA:KLBN11,8.602977
+102993,2014-05-19 10:00:00,BMFBOVESPA:KLBN11,8.45255
+102994,2014-05-20 10:00:00,BMFBOVESPA:KLBN11,8.230492
+102995,2014-05-21 10:00:00,BMFBOVESPA:KLBN11,8.15886
+102996,2014-05-22 10:00:00,BMFBOVESPA:KLBN11,8.166023
+102997,2014-05-23 10:00:00,BMFBOVESPA:KLBN11,8.166023
+102998,2014-05-26 10:00:00,BMFBOVESPA:KLBN11,8.31645
+102999,2014-05-27 10:00:00,BMFBOVESPA:KLBN11,8.194676
+103000,2014-05-28 10:00:00,BMFBOVESPA:KLBN11,8.280634
+103001,2014-05-29 10:00:00,BMFBOVESPA:KLBN11,8.280634
+103002,2014-05-30 10:00:00,BMFBOVESPA:KLBN11,8.194676
+103003,2014-06-02 10:00:00,BMFBOVESPA:KLBN11,8.230492
+103004,2014-06-03 10:00:00,BMFBOVESPA:KLBN11,8.287797
+103005,2014-06-04 10:00:00,BMFBOVESPA:KLBN11,8.201839
+103006,2014-06-05 10:00:00,BMFBOVESPA:KLBN11,8.130207
+103007,2014-06-06 10:00:00,BMFBOVESPA:KLBN11,8.166023
+103008,2014-06-09 10:00:00,BMFBOVESPA:KLBN11,8.209002
+103009,2014-06-10 10:00:00,BMFBOVESPA:KLBN11,8.094391
+103010,2014-06-11 10:00:00,BMFBOVESPA:KLBN11,8.080065
+103011,2014-06-13 10:00:00,BMFBOVESPA:KLBN11,7.994107
+103012,2014-06-16 10:00:00,BMFBOVESPA:KLBN11,7.879496
+103013,2014-06-17 10:00:00,BMFBOVESPA:KLBN11,7.850843
+103014,2014-06-18 10:00:00,BMFBOVESPA:KLBN11,7.994107
+103015,2014-06-20 10:00:00,BMFBOVESPA:KLBN11,8.201839
+103016,2014-06-23 10:00:00,BMFBOVESPA:KLBN11,8.029923
+103017,2014-06-24 10:00:00,BMFBOVESPA:KLBN11,8.115881
+103018,2014-06-25 10:00:00,BMFBOVESPA:KLBN11,7.908149
+103019,2014-06-26 10:00:00,BMFBOVESPA:KLBN11,7.986944
+103020,2014-06-27 10:00:00,BMFBOVESPA:KLBN11,7.900986
+103021,2014-06-30 10:00:00,BMFBOVESPA:KLBN11,7.951128
+103022,2014-07-01 10:00:00,BMFBOVESPA:KLBN11,7.879496
+103023,2014-07-02 10:00:00,BMFBOVESPA:KLBN11,7.958291
+103024,2014-07-03 10:00:00,BMFBOVESPA:KLBN11,8.130207
+103025,2014-07-04 10:00:00,BMFBOVESPA:KLBN11,8.216165
+103026,2014-07-07 10:00:00,BMFBOVESPA:KLBN11,8.244818
+103027,2014-07-08 10:00:00,BMFBOVESPA:KLBN11,8.237655
+103028,2014-07-10 10:00:00,BMFBOVESPA:KLBN11,8.352266
+103029,2014-07-11 10:00:00,BMFBOVESPA:KLBN11,8.438224
+103030,2014-07-14 10:00:00,BMFBOVESPA:KLBN11,8.47404
+103031,2014-07-15 10:00:00,BMFBOVESPA:KLBN11,8.31645
+103032,2014-07-16 10:00:00,BMFBOVESPA:KLBN11,8.345103
+103033,2014-07-17 10:00:00,BMFBOVESPA:KLBN11,8.29496
+103034,2014-07-18 10:00:00,BMFBOVESPA:KLBN11,8.445387
+103035,2014-07-21 10:00:00,BMFBOVESPA:KLBN11,8.259144
+103036,2014-07-22 10:00:00,BMFBOVESPA:KLBN11,8.166023
+103037,2014-07-23 10:00:00,BMFBOVESPA:KLBN11,8.13737
+103038,2014-07-24 10:00:00,BMFBOVESPA:KLBN11,8.230492
+103039,2014-07-25 10:00:00,BMFBOVESPA:KLBN11,8.201839
+103040,2014-07-28 10:00:00,BMFBOVESPA:KLBN11,8.201839
+103041,2014-07-29 10:00:00,BMFBOVESPA:KLBN11,8.166023
+103042,2014-07-30 10:00:00,BMFBOVESPA:KLBN11,8.065739
+103043,2014-07-31 10:00:00,BMFBOVESPA:KLBN11,8.130207
+103044,2014-08-01 10:00:00,BMFBOVESPA:KLBN11,8.151697
+103045,2014-08-04 10:00:00,BMFBOVESPA:KLBN11,8.166023
+103046,2014-08-05 10:00:00,BMFBOVESPA:KLBN11,8.087228
+103047,2014-08-06 10:00:00,BMFBOVESPA:KLBN11,8.029923
+103048,2014-08-07 10:00:00,BMFBOVESPA:KLBN11,7.965454
+103049,2014-08-08 10:00:00,BMFBOVESPA:KLBN11,7.97978
+103050,2014-08-11 10:00:00,BMFBOVESPA:KLBN11,8.02276
+103051,2014-08-12 10:00:00,BMFBOVESPA:KLBN11,8.056137
+103052,2014-08-13 10:00:00,BMFBOVESPA:KLBN11,8.099762
+103053,2014-08-14 10:00:00,BMFBOVESPA:KLBN11,8.092491
+103054,2014-08-15 10:00:00,BMFBOVESPA:KLBN11,8.128846
+103055,2014-08-18 10:00:00,BMFBOVESPA:KLBN11,8.157929
+103056,2014-08-19 10:00:00,BMFBOVESPA:KLBN11,8.441494
+103057,2014-08-20 10:00:00,BMFBOVESPA:KLBN11,8.543286
+103058,2014-08-21 10:00:00,BMFBOVESPA:KLBN11,8.550557
+103059,2014-08-22 10:00:00,BMFBOVESPA:KLBN11,8.543286
+103060,2014-08-25 10:00:00,BMFBOVESPA:KLBN11,8.717787
+103061,2014-08-26 10:00:00,BMFBOVESPA:KLBN11,8.645078
+103062,2014-08-27 10:00:00,BMFBOVESPA:KLBN11,8.630537
+103063,2014-08-28 10:00:00,BMFBOVESPA:KLBN11,8.376056
+103064,2014-08-29 10:00:00,BMFBOVESPA:KLBN11,8.266993
+103065,2014-09-01 10:00:00,BMFBOVESPA:KLBN11,8.143388
+103066,2014-09-02 10:00:00,BMFBOVESPA:KLBN11,8.536015
+103067,2014-09-03 10:00:00,BMFBOVESPA:KLBN11,8.666891
+103068,2014-09-04 10:00:00,BMFBOVESPA:KLBN11,8.943185
+103069,2014-09-05 10:00:00,BMFBOVESPA:KLBN11,9.139498
+103070,2014-09-08 10:00:00,BMFBOVESPA:KLBN11,8.834121
+103071,2014-09-09 10:00:00,BMFBOVESPA:KLBN11,8.57964
+103072,2014-09-10 10:00:00,BMFBOVESPA:KLBN11,8.674162
+103073,2014-09-11 10:00:00,BMFBOVESPA:KLBN11,8.790496
+103074,2014-09-12 10:00:00,BMFBOVESPA:KLBN11,8.7396
+103075,2014-09-15 10:00:00,BMFBOVESPA:KLBN11,8.870476
+103076,2014-09-16 10:00:00,BMFBOVESPA:KLBN11,8.943185
+103077,2014-09-17 10:00:00,BMFBOVESPA:KLBN11,8.935914
+103078,2014-09-18 10:00:00,BMFBOVESPA:KLBN11,9.088602
+103079,2014-09-19 10:00:00,BMFBOVESPA:KLBN11,8.797767
+103080,2014-09-22 10:00:00,BMFBOVESPA:KLBN11,8.775954
+103081,2014-09-23 10:00:00,BMFBOVESPA:KLBN11,8.688704
+103082,2014-09-24 10:00:00,BMFBOVESPA:KLBN11,8.710516
+103083,2014-09-25 10:00:00,BMFBOVESPA:KLBN11,8.666891
+103084,2014-09-26 10:00:00,BMFBOVESPA:KLBN11,8.710516
+103085,2014-09-29 10:00:00,BMFBOVESPA:KLBN11,8.637808
+103086,2014-09-30 10:00:00,BMFBOVESPA:KLBN11,8.608724
+103087,2014-10-01 10:00:00,BMFBOVESPA:KLBN11,8.681433
+103088,2014-10-02 10:00:00,BMFBOVESPA:KLBN11,8.870476
+103089,2014-10-03 10:00:00,BMFBOVESPA:KLBN11,8.834121
+103090,2014-10-06 10:00:00,BMFBOVESPA:KLBN11,8.943185
+103091,2014-10-07 10:00:00,BMFBOVESPA:KLBN11,8.899559
+103092,2014-10-08 10:00:00,BMFBOVESPA:KLBN11,8.870476
+103093,2014-10-09 10:00:00,BMFBOVESPA:KLBN11,8.703245
+103094,2014-10-10 10:00:00,BMFBOVESPA:KLBN11,8.557828
+103095,2014-10-13 10:00:00,BMFBOVESPA:KLBN11,8.557828
+103096,2014-10-14 10:00:00,BMFBOVESPA:KLBN11,8.557828
+103097,2014-10-15 10:00:00,BMFBOVESPA:KLBN11,8.499661
+103098,2014-10-16 10:00:00,BMFBOVESPA:KLBN11,8.368785
+103099,2014-10-17 10:00:00,BMFBOVESPA:KLBN11,8.441494
+103100,2014-10-20 09:00:00,BMFBOVESPA:KLBN11,8.252451
+103101,2014-10-21 09:00:00,BMFBOVESPA:KLBN11,8.230638
+103102,2014-10-22 09:00:00,BMFBOVESPA:KLBN11,8.32516
+103103,2014-10-23 09:00:00,BMFBOVESPA:KLBN11,8.41241
+103104,2014-10-24 09:00:00,BMFBOVESPA:KLBN11,8.434223
+103105,2014-10-27 09:00:00,BMFBOVESPA:KLBN11,8.514203
+103106,2014-10-28 09:00:00,BMFBOVESPA:KLBN11,8.390598
+103107,2014-10-29 09:00:00,BMFBOVESPA:KLBN11,8.397868
+103108,2014-10-30 09:00:00,BMFBOVESPA:KLBN11,8.586911
+103109,2014-10-31 09:00:00,BMFBOVESPA:KLBN11,8.90683
+103110,2014-11-03 09:00:00,BMFBOVESPA:KLBN11,8.98681
+103111,2014-11-04 09:00:00,BMFBOVESPA:KLBN11,9.015893
+103112,2014-11-05 09:00:00,BMFBOVESPA:KLBN11,9.037706
+103113,2014-11-06 09:00:00,BMFBOVESPA:KLBN11,8.957726
+103114,2014-11-07 09:00:00,BMFBOVESPA:KLBN11,9.081331
+103115,2014-11-10 09:00:00,BMFBOVESPA:KLBN11,9.15404
+103116,2014-11-11 09:00:00,BMFBOVESPA:KLBN11,9.277346
+103117,2014-11-12 09:00:00,BMFBOVESPA:KLBN11,9.357955
+103118,2014-11-13 09:00:00,BMFBOVESPA:KLBN11,9.255362
+103119,2014-11-14 09:00:00,BMFBOVESPA:KLBN11,9.350627
+103120,2014-11-17 09:00:00,BMFBOVESPA:KLBN11,9.431236
+103121,2014-11-18 09:00:00,BMFBOVESPA:KLBN11,9.563141
+103122,2014-11-19 09:00:00,BMFBOVESPA:KLBN11,9.731687
+103123,2014-11-21 09:00:00,BMFBOVESPA:KLBN11,10.098091
+103124,2014-11-24 09:00:00,BMFBOVESPA:KLBN11,10.076106
+103125,2014-11-25 09:00:00,BMFBOVESPA:KLBN11,9.973513
+103126,2014-11-26 09:00:00,BMFBOVESPA:KLBN11,9.819624
+103127,2014-11-27 09:00:00,BMFBOVESPA:KLBN11,10.105419
+103128,2014-11-28 09:00:00,BMFBOVESPA:KLBN11,10.222668
+103129,2014-12-01 09:00:00,BMFBOVESPA:KLBN11,9.966185
+103130,2014-12-02 09:00:00,BMFBOVESPA:KLBN11,10.090763
+103131,2014-12-03 09:00:00,BMFBOVESPA:KLBN11,10.273965
+103132,2014-12-04 09:00:00,BMFBOVESPA:KLBN11,10.142059
+103133,2014-12-05 09:00:00,BMFBOVESPA:KLBN11,10.200684
+103134,2014-12-08 09:00:00,BMFBOVESPA:KLBN11,10.120075
+103135,2014-12-09 09:00:00,BMFBOVESPA:KLBN11,9.929545
+103136,2014-12-10 09:00:00,BMFBOVESPA:KLBN11,9.958857
+103137,2014-12-11 09:00:00,BMFBOVESPA:KLBN11,10.149387
+103138,2014-12-12 09:00:00,BMFBOVESPA:KLBN11,10.105419
+103139,2014-12-15 09:00:00,BMFBOVESPA:KLBN11,10.032138
+103140,2014-12-16 09:00:00,BMFBOVESPA:KLBN11,9.841608
+103141,2014-12-17 09:00:00,BMFBOVESPA:KLBN11,9.922217
+103142,2014-12-18 09:00:00,BMFBOVESPA:KLBN11,10.098091
+103143,2014-12-19 09:00:00,BMFBOVESPA:KLBN11,10.266636
+103144,2014-12-22 09:00:00,BMFBOVESPA:KLBN11,10.515791
+103145,2014-12-23 09:00:00,BMFBOVESPA:KLBN11,10.567088
+103146,2014-12-26 09:00:00,BMFBOVESPA:KLBN11,10.552431
+103147,2014-12-29 09:00:00,BMFBOVESPA:KLBN11,10.625712
+103148,2014-12-30 09:00:00,BMFBOVESPA:KLBN11,10.691665
+103149,2015-01-02 09:00:00,BMFBOVESPA:KLBN11,10.471823
+103150,2015-01-05 09:00:00,BMFBOVESPA:KLBN11,10.259308
+103151,2015-01-06 09:00:00,BMFBOVESPA:KLBN11,10.581744
+103152,2015-01-07 09:00:00,BMFBOVESPA:KLBN11,10.662353
+103153,2015-01-08 09:00:00,BMFBOVESPA:KLBN11,10.655025
+103154,2015-01-09 09:00:00,BMFBOVESPA:KLBN11,10.677009
+103155,2015-01-12 09:00:00,BMFBOVESPA:KLBN11,10.677009
+103156,2015-01-13 09:00:00,BMFBOVESPA:KLBN11,10.589072
+103157,2015-01-14 09:00:00,BMFBOVESPA:KLBN11,10.288621
+103158,2015-01-15 09:00:00,BMFBOVESPA:KLBN11,10.222668
+103159,2015-01-16 09:00:00,BMFBOVESPA:KLBN11,10.229996
+103160,2015-01-19 09:00:00,BMFBOVESPA:KLBN11,10.1787
+103161,2015-01-20 09:00:00,BMFBOVESPA:KLBN11,9.995498
+103162,2015-01-21 09:00:00,BMFBOVESPA:KLBN11,9.826952
+103163,2015-01-22 09:00:00,BMFBOVESPA:KLBN11,9.687718
+103164,2015-01-23 09:00:00,BMFBOVESPA:KLBN11,9.702374
+103165,2015-01-26 09:00:00,BMFBOVESPA:KLBN11,9.695046
+103166,2015-01-27 09:00:00,BMFBOVESPA:KLBN11,9.819624
+103167,2015-01-28 09:00:00,BMFBOVESPA:KLBN11,9.83428
+103168,2015-01-29 09:00:00,BMFBOVESPA:KLBN11,10.032138
+103169,2015-01-30 09:00:00,BMFBOVESPA:KLBN11,10.032138
+103170,2015-02-02 09:00:00,BMFBOVESPA:KLBN11,10.383886
+103171,2015-02-03 09:00:00,BMFBOVESPA:KLBN11,10.464495
+103172,2015-02-04 09:00:00,BMFBOVESPA:KLBN11,10.479151
+103173,2015-02-05 09:00:00,BMFBOVESPA:KLBN11,10.63304
+103174,2015-02-06 09:00:00,BMFBOVESPA:KLBN11,10.779602
+103175,2015-02-09 09:00:00,BMFBOVESPA:KLBN11,10.984788
+103176,2015-02-10 09:00:00,BMFBOVESPA:KLBN11,10.955476
+103177,2015-02-11 09:00:00,BMFBOVESPA:KLBN11,10.992116
+103178,2015-02-12 09:00:00,BMFBOVESPA:KLBN11,11.065397
+103179,2015-02-13 09:00:00,BMFBOVESPA:KLBN11,10.992116
+103180,2015-02-18 09:00:00,BMFBOVESPA:KLBN11,11.087381
+103181,2015-02-19 09:00:00,BMFBOVESPA:KLBN11,11.0141
+103182,2015-02-20 09:00:00,BMFBOVESPA:KLBN11,11.146006
+103183,2015-02-23 10:00:00,BMFBOVESPA:KLBN11,11.175318
+103184,2015-02-24 10:00:00,BMFBOVESPA:KLBN11,11.241271
+103185,2015-02-25 10:00:00,BMFBOVESPA:KLBN11,11.424473
+103186,2015-02-26 10:00:00,BMFBOVESPA:KLBN11,11.644315
+103187,2015-02-27 10:00:00,BMFBOVESPA:KLBN11,11.724924
+103188,2015-03-02 10:00:00,BMFBOVESPA:KLBN11,11.944765
+103189,2015-03-03 10:00:00,BMFBOVESPA:KLBN11,12.15728
+103190,2015-03-04 10:00:00,BMFBOVESPA:KLBN11,12.523684
+103191,2015-03-05 10:00:00,BMFBOVESPA:KLBN11,12.758183
+103192,2015-03-06 10:00:00,BMFBOVESPA:KLBN11,12.948713
+103193,2015-03-09 10:00:00,BMFBOVESPA:KLBN11,13.212524
+103194,2015-03-10 10:00:00,BMFBOVESPA:KLBN11,12.978024
+103195,2015-03-11 10:00:00,BMFBOVESPA:KLBN11,13.117259
+103196,2015-03-12 10:00:00,BMFBOVESPA:KLBN11,12.992681
+103197,2015-03-13 10:00:00,BMFBOVESPA:KLBN11,13.476334
+103198,2015-03-16 10:00:00,BMFBOVESPA:KLBN11,13.021994
+103199,2015-03-17 10:00:00,BMFBOVESPA:KLBN11,13.065962
+103200,2015-03-18 10:00:00,BMFBOVESPA:KLBN11,12.750855
+103201,2015-03-19 10:00:00,BMFBOVESPA:KLBN11,12.824135
+103202,2015-03-20 10:00:00,BMFBOVESPA:KLBN11,12.9194
+103203,2015-03-23 10:00:00,BMFBOVESPA:KLBN11,12.824135
+103204,2015-03-24 10:00:00,BMFBOVESPA:KLBN11,12.758757
+103205,2015-03-25 10:00:00,BMFBOVESPA:KLBN11,13.216008
+103206,2015-03-26 10:00:00,BMFBOVESPA:KLBN11,13.157008
+103207,2015-03-27 10:00:00,BMFBOVESPA:KLBN11,13.275008
+103208,2015-03-30 10:00:00,BMFBOVESPA:KLBN11,13.422509
+103209,2015-03-31 10:00:00,BMFBOVESPA:KLBN11,13.422509
+103210,2015-04-01 10:00:00,BMFBOVESPA:KLBN11,13.407758
+103211,2015-04-02 10:00:00,BMFBOVESPA:KLBN11,13.422509
+103212,2015-04-06 10:00:00,BMFBOVESPA:KLBN11,13.540509
+103213,2015-04-07 10:00:00,BMFBOVESPA:KLBN11,13.385633
+103214,2015-04-08 10:00:00,BMFBOVESPA:KLBN11,13.459383
+103215,2015-04-09 10:00:00,BMFBOVESPA:KLBN11,13.422509
+103216,2015-04-10 10:00:00,BMFBOVESPA:KLBN11,13.444633
+103217,2015-04-13 10:00:00,BMFBOVESPA:KLBN11,13.422509
+103218,2015-04-14 10:00:00,BMFBOVESPA:KLBN11,13.452008
+103219,2015-04-15 10:00:00,BMFBOVESPA:KLBN11,13.599509
+103220,2015-04-16 10:00:00,BMFBOVESPA:KLBN11,13.562633
+103221,2015-04-17 10:00:00,BMFBOVESPA:KLBN11,13.533133
+103222,2015-04-20 10:00:00,BMFBOVESPA:KLBN11,13.415134
+103223,2015-04-22 10:00:00,BMFBOVESPA:KLBN11,13.518383
+103224,2015-04-23 10:00:00,BMFBOVESPA:KLBN11,13.555258
+103225,2015-04-24 10:00:00,BMFBOVESPA:KLBN11,13.496258
+103226,2015-04-27 10:00:00,BMFBOVESPA:KLBN11,13.311882
+103227,2015-04-28 10:00:00,BMFBOVESPA:KLBN11,13.459383
+103228,2015-04-29 10:00:00,BMFBOVESPA:KLBN11,13.570008
+103229,2015-04-30 10:00:00,BMFBOVESPA:KLBN11,13.629008
+103230,2015-05-04 10:00:00,BMFBOVESPA:KLBN11,13.606884
+103231,2015-05-05 10:00:00,BMFBOVESPA:KLBN11,13.865008
+103232,2015-05-06 10:00:00,BMFBOVESPA:KLBN11,13.717508
+103233,2015-05-07 10:00:00,BMFBOVESPA:KLBN11,13.754383
+103234,2015-05-08 10:00:00,BMFBOVESPA:KLBN11,13.909259
+103235,2015-05-11 10:00:00,BMFBOVESPA:KLBN11,14.329634
+103236,2015-05-12 10:00:00,BMFBOVESPA:KLBN11,14.285385
+103237,2015-05-13 10:00:00,BMFBOVESPA:KLBN11,14.713135
+103238,2015-05-14 10:00:00,BMFBOVESPA:KLBN11,14.750009
+103239,2015-05-15 10:00:00,BMFBOVESPA:KLBN11,14.713135
+103240,2015-05-18 10:00:00,BMFBOVESPA:KLBN11,14.595135
+103241,2015-05-19 10:00:00,BMFBOVESPA:KLBN11,14.418133
+103242,2015-05-20 10:00:00,BMFBOVESPA:KLBN11,14.307509
+103243,2015-05-21 10:00:00,BMFBOVESPA:KLBN11,14.314884
+103244,2015-05-22 10:00:00,BMFBOVESPA:KLBN11,14.307509
+103245,2015-05-25 10:00:00,BMFBOVESPA:KLBN11,14.484508
+103246,2015-05-26 10:00:00,BMFBOVESPA:KLBN11,14.086259
+103247,2015-05-27 10:00:00,BMFBOVESPA:KLBN11,14.145259
+103248,2015-05-28 10:00:00,BMFBOVESPA:KLBN11,14.123134
+103249,2015-05-29 10:00:00,BMFBOVESPA:KLBN11,14.012509
+103250,2015-06-01 10:00:00,BMFBOVESPA:KLBN11,13.997759
+103251,2015-06-02 10:00:00,BMFBOVESPA:KLBN11,14.071509
+103252,2015-06-03 10:00:00,BMFBOVESPA:KLBN11,14.042009
+103253,2015-06-05 10:00:00,BMFBOVESPA:KLBN11,14.145259
+103254,2015-06-08 10:00:00,BMFBOVESPA:KLBN11,14.344385
+103255,2015-06-09 10:00:00,BMFBOVESPA:KLBN11,14.602508
+103256,2015-06-10 10:00:00,BMFBOVESPA:KLBN11,14.33701
+103257,2015-06-11 10:00:00,BMFBOVESPA:KLBN11,13.983008
+103258,2015-06-12 10:00:00,BMFBOVESPA:KLBN11,13.938759
+103259,2015-06-15 10:00:00,BMFBOVESPA:KLBN11,14.012509
+103260,2015-06-16 10:00:00,BMFBOVESPA:KLBN11,13.828134
+103261,2015-06-17 10:00:00,BMFBOVESPA:KLBN11,13.525758
+103262,2015-06-18 10:00:00,BMFBOVESPA:KLBN11,13.400383
+103263,2015-06-19 10:00:00,BMFBOVESPA:KLBN11,13.828134
+103264,2015-06-22 10:00:00,BMFBOVESPA:KLBN11,13.673259
+103265,2015-06-23 10:00:00,BMFBOVESPA:KLBN11,13.968259
+103266,2015-06-24 10:00:00,BMFBOVESPA:KLBN11,13.865008
+103267,2015-06-25 10:00:00,BMFBOVESPA:KLBN11,13.887134
+103268,2015-06-26 10:00:00,BMFBOVESPA:KLBN11,13.975634
+103269,2015-06-29 10:00:00,BMFBOVESPA:KLBN11,13.931383
+103270,2015-06-30 10:00:00,BMFBOVESPA:KLBN11,14.078884
+103271,2015-07-01 10:00:00,BMFBOVESPA:KLBN11,13.724884
+103272,2015-07-02 10:00:00,BMFBOVESPA:KLBN11,13.894509
+103273,2015-07-03 10:00:00,BMFBOVESPA:KLBN11,14.071509
+103274,2015-07-06 10:00:00,BMFBOVESPA:KLBN11,13.960884
+103275,2015-07-07 10:00:00,BMFBOVESPA:KLBN11,13.872383
+103276,2015-07-08 10:00:00,BMFBOVESPA:KLBN11,13.909259
+103277,2015-07-10 10:00:00,BMFBOVESPA:KLBN11,14.329634
+103278,2015-07-13 10:00:00,BMFBOVESPA:KLBN11,14.595135
+103279,2015-07-14 10:00:00,BMFBOVESPA:KLBN11,14.654135
+103280,2015-07-15 10:00:00,BMFBOVESPA:KLBN11,14.727883
+103281,2015-07-16 10:00:00,BMFBOVESPA:KLBN11,14.949134
+103282,2015-07-17 10:00:00,BMFBOVESPA:KLBN11,14.831135
+103283,2015-07-20 10:00:00,BMFBOVESPA:KLBN11,14.550884
+103284,2015-07-21 10:00:00,BMFBOVESPA:KLBN11,14.801634
+103285,2015-07-22 10:00:00,BMFBOVESPA:KLBN11,15.07451
+103286,2015-07-23 10:00:00,BMFBOVESPA:KLBN11,15.539135
+103287,2015-07-24 10:00:00,BMFBOVESPA:KLBN11,15.568635
+103288,2015-07-27 10:00:00,BMFBOVESPA:KLBN11,15.332635
+103289,2015-07-28 10:00:00,BMFBOVESPA:KLBN11,15.501321
+103290,2015-07-29 10:00:00,BMFBOVESPA:KLBN11,15.45667
+103291,2015-07-30 10:00:00,BMFBOVESPA:KLBN11,15.583182
+103292,2015-07-31 10:00:00,BMFBOVESPA:KLBN11,15.798994
+103293,2015-08-03 10:00:00,BMFBOVESPA:KLBN11,15.791551
+103294,2015-08-04 10:00:00,BMFBOVESPA:KLBN11,15.851086
+103295,2015-08-05 10:00:00,BMFBOVESPA:KLBN11,15.932947
+103296,2015-08-06 10:00:00,BMFBOVESPA:KLBN11,15.776669
+103297,2015-08-07 10:00:00,BMFBOVESPA:KLBN11,15.404578
+103298,2015-08-10 10:00:00,BMFBOVESPA:KLBN11,15.45667
+103299,2015-08-11 10:00:00,BMFBOVESPA:KLBN11,15.37481
+103300,2015-08-12 10:00:00,BMFBOVESPA:KLBN11,15.032487
+103301,2015-08-13 10:00:00,BMFBOVESPA:KLBN11,15.352484
+103302,2015-08-14 10:00:00,BMFBOVESPA:KLBN11,15.352484
+103303,2015-08-17 10:00:00,BMFBOVESPA:KLBN11,15.493879
+103304,2015-08-18 10:00:00,BMFBOVESPA:KLBN11,15.478995
+103305,2015-08-19 10:00:00,BMFBOVESPA:KLBN11,15.516204
+103306,2015-08-20 10:00:00,BMFBOVESPA:KLBN11,15.106903
+103307,2015-08-21 10:00:00,BMFBOVESPA:KLBN11,14.883649
+103308,2015-08-24 10:00:00,BMFBOVESPA:KLBN11,14.47435
+103309,2015-08-25 10:00:00,BMFBOVESPA:KLBN11,14.47435
+103310,2015-08-26 10:00:00,BMFBOVESPA:KLBN11,14.905976
+103311,2015-08-27 10:00:00,BMFBOVESPA:KLBN11,15.144113
+103312,2015-08-28 10:00:00,BMFBOVESPA:KLBN11,15.151556
+103313,2015-08-31 10:00:00,BMFBOVESPA:KLBN11,15.077137
+103314,2015-09-01 10:00:00,BMFBOVESPA:KLBN11,14.734812
+103315,2015-09-02 10:00:00,BMFBOVESPA:KLBN11,15.694808
+103316,2015-09-03 10:00:00,BMFBOVESPA:KLBN11,16.096666
+103317,2015-09-04 10:00:00,BMFBOVESPA:KLBN11,15.955273
+103318,2015-09-08 10:00:00,BMFBOVESPA:KLBN11,15.970155
+103319,2015-09-09 10:00:00,BMFBOVESPA:KLBN11,15.769227
+103320,2015-09-10 10:00:00,BMFBOVESPA:KLBN11,15.687366
+103321,2015-09-11 10:00:00,BMFBOVESPA:KLBN11,15.732017
+103322,2015-09-14 10:00:00,BMFBOVESPA:KLBN11,16.223177
+103323,2015-09-15 10:00:00,BMFBOVESPA:KLBN11,16.438991
+103324,2015-09-16 10:00:00,BMFBOVESPA:KLBN11,16.520852
+103325,2015-09-17 10:00:00,BMFBOVESPA:KLBN11,16.334806
+103326,2015-09-18 10:00:00,BMFBOVESPA:KLBN11,16.074341
+103327,2015-09-21 10:00:00,BMFBOVESPA:KLBN11,15.992481
+103328,2015-09-22 10:00:00,BMFBOVESPA:KLBN11,16.104108
+103329,2015-09-23 10:00:00,BMFBOVESPA:KLBN11,15.94783
+103330,2015-09-24 10:00:00,BMFBOVESPA:KLBN11,15.798994
+103331,2015-09-25 10:00:00,BMFBOVESPA:KLBN11,15.940389
+103332,2015-09-28 10:00:00,BMFBOVESPA:KLBN11,15.895738
+103333,2015-09-29 10:00:00,BMFBOVESPA:KLBN11,16.089226
+103334,2015-09-30 10:00:00,BMFBOVESPA:KLBN11,16.282712
+103335,2015-10-01 10:00:00,BMFBOVESPA:KLBN11,16.721779
+103336,2015-10-02 10:00:00,BMFBOVESPA:KLBN11,16.952477
+103337,2015-10-05 10:00:00,BMFBOVESPA:KLBN11,17.391545
+103338,2015-10-06 10:00:00,BMFBOVESPA:KLBN11,17.019454
+103339,2015-10-07 10:00:00,BMFBOVESPA:KLBN11,17.428753
+103340,2015-10-08 10:00:00,BMFBOVESPA:KLBN11,16.833408
+103341,2015-10-09 10:00:00,BMFBOVESPA:KLBN11,16.654803
+103342,2015-10-13 10:00:00,BMFBOVESPA:KLBN11,17.041779
+103343,2015-10-14 10:00:00,BMFBOVESPA:KLBN11,16.773874
+103344,2015-10-15 10:00:00,BMFBOVESPA:KLBN11,16.692013
+103345,2015-10-16 10:00:00,BMFBOVESPA:KLBN11,16.80364
+103346,2015-10-19 09:00:00,BMFBOVESPA:KLBN11,16.885501
+103347,2015-10-20 09:00:00,BMFBOVESPA:KLBN11,16.290154
+103348,2015-10-21 09:00:00,BMFBOVESPA:KLBN11,16.14876
+103349,2015-10-22 09:00:00,BMFBOVESPA:KLBN11,16.491084
+103350,2015-10-23 09:00:00,BMFBOVESPA:KLBN11,16.818524
+103351,2015-10-26 09:00:00,BMFBOVESPA:KLBN11,16.997128
+103352,2015-10-27 09:00:00,BMFBOVESPA:KLBN11,16.840849
+103353,2015-10-28 09:00:00,BMFBOVESPA:KLBN11,16.545118
+103354,2015-10-29 09:00:00,BMFBOVESPA:KLBN11,16.373083
+103355,2015-10-30 09:00:00,BMFBOVESPA:KLBN11,16.403003
+103356,2015-11-03 09:00:00,BMFBOVESPA:KLBN11,17.352927
+103357,2015-11-04 09:00:00,BMFBOVESPA:KLBN11,17.203332
+103358,2015-11-05 09:00:00,BMFBOVESPA:KLBN11,16.904143
+103359,2015-11-06 09:00:00,BMFBOVESPA:KLBN11,16.934061
+103360,2015-11-09 09:00:00,BMFBOVESPA:KLBN11,16.664793
+103361,2015-11-10 09:00:00,BMFBOVESPA:KLBN11,16.776988
+103362,2015-11-11 09:00:00,BMFBOVESPA:KLBN11,17.412764
+103363,2015-11-12 09:00:00,BMFBOVESPA:KLBN11,17.667074
+103364,2015-11-13 09:00:00,BMFBOVESPA:KLBN11,17.73439
+103365,2015-11-16 09:00:00,BMFBOVESPA:KLBN11,17.951303
+103366,2015-11-17 09:00:00,BMFBOVESPA:KLBN11,18.0261
+103367,2015-11-18 09:00:00,BMFBOVESPA:KLBN11,17.898945
+103368,2015-11-19 09:00:00,BMFBOVESPA:KLBN11,18.27293
+103369,2015-11-23 09:00:00,BMFBOVESPA:KLBN11,18.205613
+103370,2015-11-24 09:00:00,BMFBOVESPA:KLBN11,17.951303
+103371,2015-11-25 09:00:00,BMFBOVESPA:KLBN11,18.385126
+103372,2015-11-26 09:00:00,BMFBOVESPA:KLBN11,18.489841
+103373,2015-11-27 09:00:00,BMFBOVESPA:KLBN11,18.115855
+103374,2015-11-30 09:00:00,BMFBOVESPA:KLBN11,17.74935
+103375,2015-12-01 09:00:00,BMFBOVESPA:KLBN11,17.143494
+103376,2015-12-02 09:00:00,BMFBOVESPA:KLBN11,17.936343
+103377,2015-12-03 09:00:00,BMFBOVESPA:KLBN11,18.280411
+103378,2015-12-04 09:00:00,BMFBOVESPA:KLBN11,18.26545
+103379,2015-12-07 09:00:00,BMFBOVESPA:KLBN11,18.205613
+103380,2015-12-08 09:00:00,BMFBOVESPA:KLBN11,17.78675
+103381,2015-12-09 09:00:00,BMFBOVESPA:KLBN11,17.352927
+103382,2015-12-10 09:00:00,BMFBOVESPA:KLBN11,17.719432
+103383,2015-12-11 09:00:00,BMFBOVESPA:KLBN11,17.719432
+103384,2015-12-14 09:00:00,BMFBOVESPA:KLBN11,17.435202
+103385,2015-12-15 09:00:00,BMFBOVESPA:KLBN11,17.210811
+103386,2015-12-16 09:00:00,BMFBOVESPA:KLBN11,17.165934
+103387,2015-12-17 09:00:00,BMFBOVESPA:KLBN11,16.829346
+103388,2015-12-18 09:00:00,BMFBOVESPA:KLBN11,16.388043
+103389,2015-12-21 09:00:00,BMFBOVESPA:KLBN11,16.447881
+103390,2015-12-22 09:00:00,BMFBOVESPA:KLBN11,16.911624
+103391,2015-12-23 09:00:00,BMFBOVESPA:KLBN11,16.993899
+103392,2015-12-28 09:00:00,BMFBOVESPA:KLBN11,16.949022
+103393,2015-12-29 09:00:00,BMFBOVESPA:KLBN11,17.106096
+103394,2015-12-30 09:00:00,BMFBOVESPA:KLBN11,17.539919
+103395,2016-01-04 09:00:00,BMFBOVESPA:KLBN11,16.410483
+103396,2016-01-05 09:00:00,BMFBOVESPA:KLBN11,16.365603
+103397,2016-01-06 09:00:00,BMFBOVESPA:KLBN11,16.410483
+103398,2016-01-07 09:00:00,BMFBOVESPA:KLBN11,15.819585
+103399,2016-01-08 09:00:00,BMFBOVESPA:KLBN11,15.542837
+103400,2016-01-11 09:00:00,BMFBOVESPA:KLBN11,14.772426
+103401,2016-01-12 09:00:00,BMFBOVESPA:KLBN11,14.959419
+103402,2016-01-13 09:00:00,BMFBOVESPA:KLBN11,14.697629
+103403,2016-01-14 09:00:00,BMFBOVESPA:KLBN11,14.862183
+103404,2016-01-15 09:00:00,BMFBOVESPA:KLBN11,14.772426
+103405,2016-01-18 09:00:00,BMFBOVESPA:KLBN11,14.577954
+103406,2016-01-19 09:00:00,BMFBOVESPA:KLBN11,14.869662
+103407,2016-01-20 09:00:00,BMFBOVESPA:KLBN11,14.645271
+103408,2016-01-21 09:00:00,BMFBOVESPA:KLBN11,15.011777
+103409,2016-01-22 09:00:00,BMFBOVESPA:KLBN11,15.109014
+103410,2016-01-26 09:00:00,BMFBOVESPA:KLBN11,14.705109
+103411,2016-01-27 09:00:00,BMFBOVESPA:KLBN11,14.697629
+103412,2016-01-28 09:00:00,BMFBOVESPA:KLBN11,15.034216
+103413,2016-01-29 09:00:00,BMFBOVESPA:KLBN11,15.70739
+103414,2016-02-01 09:00:00,BMFBOVESPA:KLBN11,15.131452
+103415,2016-02-02 09:00:00,BMFBOVESPA:KLBN11,14.652751
+103416,2016-02-03 09:00:00,BMFBOVESPA:KLBN11,15.034216
+103417,2016-02-04 09:00:00,BMFBOVESPA:KLBN11,15.298531
+103418,2016-02-05 09:00:00,BMFBOVESPA:KLBN11,15.584627
+103419,2016-02-10 09:00:00,BMFBOVESPA:KLBN11,15.659913
+103420,2016-02-11 09:00:00,BMFBOVESPA:KLBN11,15.313589
+103421,2016-02-12 09:00:00,BMFBOVESPA:KLBN11,15.170542
+103422,2016-02-15 09:00:00,BMFBOVESPA:KLBN11,15.471693
+103423,2016-02-16 09:00:00,BMFBOVESPA:KLBN11,15.569568
+103424,2016-02-17 09:00:00,BMFBOVESPA:KLBN11,15.644857
+103425,2016-02-18 09:00:00,BMFBOVESPA:KLBN11,15.742731
+103426,2016-02-19 09:00:00,BMFBOVESPA:KLBN11,15.923422
+103427,2016-02-22 10:00:00,BMFBOVESPA:KLBN11,16.043882
+103428,2016-02-23 10:00:00,BMFBOVESPA:KLBN11,16.111642
+103429,2016-02-24 10:00:00,BMFBOVESPA:KLBN11,15.802961
+103430,2016-02-25 10:00:00,BMFBOVESPA:KLBN11,15.712616
+103431,2016-02-26 10:00:00,BMFBOVESPA:KLBN11,15.946008
+103432,2016-02-29 10:00:00,BMFBOVESPA:KLBN11,16.18693
+103433,2016-03-01 10:00:00,BMFBOVESPA:KLBN11,16.457968
+103434,2016-03-02 10:00:00,BMFBOVESPA:KLBN11,16.066469
+103435,2016-03-03 10:00:00,BMFBOVESPA:KLBN11,15.43405
+103436,2016-03-04 10:00:00,BMFBOVESPA:KLBN11,15.81049
+103437,2016-03-07 10:00:00,BMFBOVESPA:KLBN11,15.848133
+103438,2016-03-08 10:00:00,BMFBOVESPA:KLBN11,15.652386
+103439,2016-03-09 10:00:00,BMFBOVESPA:KLBN11,15.268417
+103440,2016-03-10 10:00:00,BMFBOVESPA:KLBN11,15.050081
+103441,2016-03-11 10:00:00,BMFBOVESPA:KLBN11,15.11784
+103442,2016-03-14 10:00:00,BMFBOVESPA:KLBN11,15.072667
+103443,2016-03-15 10:00:00,BMFBOVESPA:KLBN11,15.366291
+103444,2016-03-16 10:00:00,BMFBOVESPA:KLBN11,16.013768
+103445,2016-03-17 10:00:00,BMFBOVESPA:KLBN11,15.923422
+103446,2016-03-18 10:00:00,BMFBOVESPA:KLBN11,16.299862
+103447,2016-03-21 10:00:00,BMFBOVESPA:KLBN11,16.367622
+103448,2016-03-22 10:00:00,BMFBOVESPA:KLBN11,16.360093
+103449,2016-03-23 10:00:00,BMFBOVESPA:KLBN11,16.345034
+103450,2016-03-24 10:00:00,BMFBOVESPA:KLBN11,16.209517
+103451,2016-03-28 10:00:00,BMFBOVESPA:KLBN11,16.171873
+103452,2016-03-29 10:00:00,BMFBOVESPA:KLBN11,16.096584
+103453,2016-03-30 10:00:00,BMFBOVESPA:KLBN11,15.501809
+103454,2016-03-31 10:00:00,BMFBOVESPA:KLBN11,14.583296
+103455,2016-04-01 10:00:00,BMFBOVESPA:KLBN11,14.605881
+103456,2016-04-04 10:00:00,BMFBOVESPA:KLBN11,14.191797
+103457,2016-04-05 10:00:00,BMFBOVESPA:KLBN11,13.815357
+103458,2016-04-06 10:00:00,BMFBOVESPA:KLBN11,13.476561
+103459,2016-04-07 10:00:00,BMFBOVESPA:KLBN11,13.175408
+103460,2016-04-08 10:00:00,BMFBOVESPA:KLBN11,12.422528
+103461,2016-04-11 10:00:00,BMFBOVESPA:KLBN11,11.895512
+103462,2016-04-12 10:00:00,BMFBOVESPA:KLBN11,12.15902
+103463,2016-04-13 10:00:00,BMFBOVESPA:KLBN11,12.226779
+103464,2016-04-14 10:00:00,BMFBOVESPA:KLBN11,12.121376
+103465,2016-04-15 10:00:00,BMFBOVESPA:KLBN11,12.271951
+103466,2016-04-18 10:00:00,BMFBOVESPA:KLBN11,12.34724
+103467,2016-04-19 10:00:00,BMFBOVESPA:KLBN11,12.814026
+103468,2016-04-20 10:00:00,BMFBOVESPA:KLBN11,13.280811
+103469,2016-04-22 10:00:00,BMFBOVESPA:KLBN11,13.536791
+103470,2016-04-25 10:00:00,BMFBOVESPA:KLBN11,13.484089
+103471,2016-04-26 10:00:00,BMFBOVESPA:KLBN11,13.762656
+103472,2016-04-27 10:00:00,BMFBOVESPA:KLBN11,14.093922
+103473,2016-04-28 10:00:00,BMFBOVESPA:KLBN11,13.566906
+103474,2016-04-29 10:00:00,BMFBOVESPA:KLBN11,13.122707
+103475,2016-05-02 10:00:00,BMFBOVESPA:KLBN11,12.972572
+103476,2016-05-03 10:00:00,BMFBOVESPA:KLBN11,12.881642
+103477,2016-05-04 10:00:00,BMFBOVESPA:KLBN11,13.116542
+103478,2016-05-05 10:00:00,BMFBOVESPA:KLBN11,13.207472
+103479,2016-05-06 10:00:00,BMFBOVESPA:KLBN11,13.252937
+103480,2016-05-09 10:00:00,BMFBOVESPA:KLBN11,13.116542
+103481,2016-05-10 10:00:00,BMFBOVESPA:KLBN11,13.465105
+103482,2016-05-11 10:00:00,BMFBOVESPA:KLBN11,13.21505
+103483,2016-05-12 10:00:00,BMFBOVESPA:KLBN11,12.881642
+103484,2016-05-13 10:00:00,BMFBOVESPA:KLBN11,12.949839
+103485,2016-05-16 10:00:00,BMFBOVESPA:KLBN11,13.21505
+103486,2016-05-17 10:00:00,BMFBOVESPA:KLBN11,13.328711
+103487,2016-05-18 10:00:00,BMFBOVESPA:KLBN11,13.525725
+103488,2016-05-19 10:00:00,BMFBOVESPA:KLBN11,13.54088
+103489,2016-05-20 10:00:00,BMFBOVESPA:KLBN11,13.790936
+103490,2016-05-23 10:00:00,BMFBOVESPA:KLBN11,13.692428
+103491,2016-05-24 10:00:00,BMFBOVESPA:KLBN11,13.639386
+103492,2016-05-25 10:00:00,BMFBOVESPA:KLBN11,13.715161
+103493,2016-05-27 10:00:00,BMFBOVESPA:KLBN11,13.639386
+103494,2016-05-30 10:00:00,BMFBOVESPA:KLBN11,13.843977
+103495,2016-05-31 10:00:00,BMFBOVESPA:KLBN11,13.753048
+103496,2016-06-01 10:00:00,BMFBOVESPA:KLBN11,13.495414
+103497,2016-06-02 10:00:00,BMFBOVESPA:KLBN11,13.465105
+103498,2016-06-03 10:00:00,BMFBOVESPA:KLBN11,13.063501
+103499,2016-06-06 10:00:00,BMFBOVESPA:KLBN11,13.108965
+103500,2016-06-07 10:00:00,BMFBOVESPA:KLBN11,12.843756
+103501,2016-06-08 10:00:00,BMFBOVESPA:KLBN11,12.71494
+103502,2016-06-09 10:00:00,BMFBOVESPA:KLBN11,12.47246
+103503,2016-06-10 10:00:00,BMFBOVESPA:KLBN11,12.343645
+103504,2016-06-13 10:00:00,BMFBOVESPA:KLBN11,12.517926
+103505,2016-06-14 10:00:00,BMFBOVESPA:KLBN11,12.290602
+103506,2016-06-15 10:00:00,BMFBOVESPA:KLBN11,12.123899
+103507,2016-06-16 10:00:00,BMFBOVESPA:KLBN11,12.366377
+103508,2016-06-17 10:00:00,BMFBOVESPA:KLBN11,12.131476
+103509,2016-06-20 10:00:00,BMFBOVESPA:KLBN11,12.184518
+103510,2016-06-21 10:00:00,BMFBOVESPA:KLBN11,12.23756
+103511,2016-06-22 10:00:00,BMFBOVESPA:KLBN11,11.858689
+103512,2016-06-23 10:00:00,BMFBOVESPA:KLBN11,12.275448
+103513,2016-06-24 10:00:00,BMFBOVESPA:KLBN11,11.911731
+103514,2016-06-27 10:00:00,BMFBOVESPA:KLBN11,11.934463
+103515,2016-06-28 10:00:00,BMFBOVESPA:KLBN11,11.457084
+103516,2016-06-29 10:00:00,BMFBOVESPA:KLBN11,11.555591
+103517,2016-06-30 10:00:00,BMFBOVESPA:KLBN11,11.684407
+103518,2016-07-01 10:00:00,BMFBOVESPA:KLBN11,12.381532
+103519,2016-07-04 10:00:00,BMFBOVESPA:KLBN11,12.517926
+103520,2016-07-05 10:00:00,BMFBOVESPA:KLBN11,12.419418
+103521,2016-07-06 10:00:00,BMFBOVESPA:KLBN11,12.207251
+103522,2016-07-07 10:00:00,BMFBOVESPA:KLBN11,11.828379
+103523,2016-07-08 10:00:00,BMFBOVESPA:KLBN11,11.441929
+103524,2016-07-11 10:00:00,BMFBOVESPA:KLBN11,11.517704
+103525,2016-07-12 10:00:00,BMFBOVESPA:KLBN11,11.669253
+103526,2016-07-13 10:00:00,BMFBOVESPA:KLBN11,11.669253
+103527,2016-07-14 10:00:00,BMFBOVESPA:KLBN11,11.934463
+103528,2016-07-15 10:00:00,BMFBOVESPA:KLBN11,11.669253
+103529,2016-07-18 10:00:00,BMFBOVESPA:KLBN11,11.745027
+103530,2016-07-19 10:00:00,BMFBOVESPA:KLBN11,11.896576
+103531,2016-07-20 10:00:00,BMFBOVESPA:KLBN11,12.214829
+103532,2016-07-21 10:00:00,BMFBOVESPA:KLBN11,12.699784
+103533,2016-07-22 10:00:00,BMFBOVESPA:KLBN11,13.033192
+103534,2016-07-25 10:00:00,BMFBOVESPA:KLBN11,12.631587
+103535,2016-07-26 10:00:00,BMFBOVESPA:KLBN11,12.464884
+103536,2016-07-27 10:00:00,BMFBOVESPA:KLBN11,12.517926
+103537,2016-07-28 10:00:00,BMFBOVESPA:KLBN11,12.957417
+103538,2016-07-29 10:00:00,BMFBOVESPA:KLBN11,12.874065
+103539,2016-08-01 10:00:00,BMFBOVESPA:KLBN11,12.66645
+103540,2016-08-02 10:00:00,BMFBOVESPA:KLBN11,11.979715
+103541,2016-08-03 10:00:00,BMFBOVESPA:KLBN11,12.208627
+103542,2016-08-04 10:00:00,BMFBOVESPA:KLBN11,12.208627
+103543,2016-08-05 10:00:00,BMFBOVESPA:KLBN11,11.941563
+103544,2016-08-08 10:00:00,BMFBOVESPA:KLBN11,12.46043
+103545,2016-08-09 10:00:00,BMFBOVESPA:KLBN11,12.689341
+103546,2016-08-10 10:00:00,BMFBOVESPA:KLBN11,12.399386
+103547,2016-08-11 10:00:00,BMFBOVESPA:KLBN11,12.559624
+103548,2016-08-12 10:00:00,BMFBOVESPA:KLBN11,12.704602
+103549,2016-08-15 10:00:00,BMFBOVESPA:KLBN11,12.971666
+103550,2016-08-16 10:00:00,BMFBOVESPA:KLBN11,12.590146
+103551,2016-08-17 10:00:00,BMFBOVESPA:KLBN11,12.529103
+103552,2016-08-18 10:00:00,BMFBOVESPA:KLBN11,12.66645
+103553,2016-08-19 10:00:00,BMFBOVESPA:KLBN11,12.590146
+103554,2016-08-22 10:00:00,BMFBOVESPA:KLBN11,12.437538
+103555,2016-08-23 10:00:00,BMFBOVESPA:KLBN11,12.628297
+103556,2016-08-24 10:00:00,BMFBOVESPA:KLBN11,12.819057
+103557,2016-08-25 10:00:00,BMFBOVESPA:KLBN11,12.704602
+103558,2016-08-26 10:00:00,BMFBOVESPA:KLBN11,12.559624
+103559,2016-08-29 10:00:00,BMFBOVESPA:KLBN11,12.85721
+103560,2016-08-30 10:00:00,BMFBOVESPA:KLBN11,13.032709
+103561,2016-08-31 10:00:00,BMFBOVESPA:KLBN11,12.971666
+103562,2016-09-01 10:00:00,BMFBOVESPA:KLBN11,13.162426
+103563,2016-09-02 10:00:00,BMFBOVESPA:KLBN11,12.971666
+103564,2016-09-05 10:00:00,BMFBOVESPA:KLBN11,12.887731
+103565,2016-09-06 10:00:00,BMFBOVESPA:KLBN11,12.735124
+103566,2016-09-08 10:00:00,BMFBOVESPA:KLBN11,12.925884
+103567,2016-09-09 10:00:00,BMFBOVESPA:KLBN11,12.735124
+103568,2016-09-12 10:00:00,BMFBOVESPA:KLBN11,12.956405
+103569,2016-09-13 10:00:00,BMFBOVESPA:KLBN11,12.712233
+103570,2016-09-14 10:00:00,BMFBOVESPA:KLBN11,12.925884
+103571,2016-09-15 10:00:00,BMFBOVESPA:KLBN11,12.803798
+103572,2016-09-16 10:00:00,BMFBOVESPA:KLBN11,12.704602
+103573,2016-09-19 10:00:00,BMFBOVESPA:KLBN11,12.773276
+103574,2016-09-20 10:00:00,BMFBOVESPA:KLBN11,12.85721
+103575,2016-09-21 10:00:00,BMFBOVESPA:KLBN11,12.750384
+103576,2016-09-22 10:00:00,BMFBOVESPA:KLBN11,12.819057
+103577,2016-09-23 10:00:00,BMFBOVESPA:KLBN11,12.895362
+103578,2016-09-26 10:00:00,BMFBOVESPA:KLBN11,12.979296
+103579,2016-09-27 10:00:00,BMFBOVESPA:KLBN11,13.26162
+103580,2016-09-28 10:00:00,BMFBOVESPA:KLBN11,13.26925
+103581,2016-09-29 10:00:00,BMFBOVESPA:KLBN11,13.07086
+103582,2016-09-30 10:00:00,BMFBOVESPA:KLBN11,13.002188
+103583,2016-10-03 10:00:00,BMFBOVESPA:KLBN11,13.307404
+103584,2016-10-04 10:00:00,BMFBOVESPA:KLBN11,13.162426
+103585,2016-10-05 10:00:00,BMFBOVESPA:KLBN11,13.200577
+103586,2016-10-06 10:00:00,BMFBOVESPA:KLBN11,13.139534
+103587,2016-10-07 10:00:00,BMFBOVESPA:KLBN11,12.696971
+103588,2016-10-10 10:00:00,BMFBOVESPA:KLBN11,12.85721
+103589,2016-10-11 10:00:00,BMFBOVESPA:KLBN11,12.597777
+103590,2016-10-13 10:00:00,BMFBOVESPA:KLBN11,12.742755
+103591,2016-10-14 10:00:00,BMFBOVESPA:KLBN11,12.590146
+103592,2016-10-17 09:00:00,BMFBOVESPA:KLBN11,12.513842
+103593,2016-10-18 09:00:00,BMFBOVESPA:KLBN11,12.605407
+103594,2016-10-19 09:00:00,BMFBOVESPA:KLBN11,12.399386
+103595,2016-10-20 09:00:00,BMFBOVESPA:KLBN11,12.300192
+103596,2016-10-21 09:00:00,BMFBOVESPA:KLBN11,12.353605
+103597,2016-10-24 09:00:00,BMFBOVESPA:KLBN11,12.47569
+103598,2016-10-25 09:00:00,BMFBOVESPA:KLBN11,12.330713
+103599,2016-10-26 09:00:00,BMFBOVESPA:KLBN11,12.399386
+103600,2016-10-27 09:00:00,BMFBOVESPA:KLBN11,12.66645
+103601,2016-10-28 09:00:00,BMFBOVESPA:KLBN11,12.582516
+103602,2016-10-31 09:00:00,BMFBOVESPA:KLBN11,12.551995
+103603,2016-11-01 09:00:00,BMFBOVESPA:KLBN11,12.300192
+103604,2016-11-03 09:00:00,BMFBOVESPA:KLBN11,12.033128
+103605,2016-11-04 09:00:00,BMFBOVESPA:KLBN11,11.839093
+103606,2016-11-07 09:00:00,BMFBOVESPA:KLBN11,12.231422
+103607,2016-11-08 09:00:00,BMFBOVESPA:KLBN11,12.077567
+103608,2016-11-09 09:00:00,BMFBOVESPA:KLBN11,11.854479
+103609,2016-11-10 09:00:00,BMFBOVESPA:KLBN11,12.53913
+103610,2016-11-11 09:00:00,BMFBOVESPA:KLBN11,13.077621
+103611,2016-11-14 09:00:00,BMFBOVESPA:KLBN11,13.016079
+103612,2016-11-16 09:00:00,BMFBOVESPA:KLBN11,12.816068
+103613,2016-11-17 09:00:00,BMFBOVESPA:KLBN11,12.754527
+103614,2016-11-18 09:00:00,BMFBOVESPA:KLBN11,12.39297
+103615,2016-11-21 09:00:00,BMFBOVESPA:KLBN11,12.054489
+103616,2016-11-22 09:00:00,BMFBOVESPA:KLBN11,12.454511
+103617,2016-11-23 09:00:00,BMFBOVESPA:KLBN11,12.84684
+103618,2016-11-24 09:00:00,BMFBOVESPA:KLBN11,12.692985
+103619,2016-11-25 09:00:00,BMFBOVESPA:KLBN11,12.562209
+103620,2016-11-28 09:00:00,BMFBOVESPA:KLBN11,13.269939
+103621,2016-11-29 09:00:00,BMFBOVESPA:KLBN11,13.477642
+103622,2016-11-30 09:00:00,BMFBOVESPA:KLBN11,13.054542
+103623,2016-12-01 09:00:00,BMFBOVESPA:KLBN11,12.608364
+103624,2016-12-02 09:00:00,BMFBOVESPA:KLBN11,12.492974
+103625,2016-12-05 09:00:00,BMFBOVESPA:KLBN11,12.216036
+103626,2016-12-06 09:00:00,BMFBOVESPA:KLBN11,12.323734
+103627,2016-12-07 09:00:00,BMFBOVESPA:KLBN11,13.085313
+103628,2016-12-08 09:00:00,BMFBOVESPA:KLBN11,13.323788
+103629,2016-12-09 09:00:00,BMFBOVESPA:KLBN11,12.985307
+103630,2016-12-12 09:00:00,BMFBOVESPA:KLBN11,12.892995
+103631,2016-12-13 09:00:00,BMFBOVESPA:KLBN11,12.769912
+103632,2016-12-14 09:00:00,BMFBOVESPA:KLBN11,13.077621
+103633,2016-12-15 09:00:00,BMFBOVESPA:KLBN11,13.416101
+103634,2016-12-16 09:00:00,BMFBOVESPA:KLBN11,13.639189
+103635,2016-12-19 09:00:00,BMFBOVESPA:KLBN11,13.508412
+103636,2016-12-20 09:00:00,BMFBOVESPA:KLBN11,13.231476
+103637,2016-12-21 09:00:00,BMFBOVESPA:KLBN11,13.277631
+103638,2016-12-22 09:00:00,BMFBOVESPA:KLBN11,12.723756
+103639,2016-12-23 09:00:00,BMFBOVESPA:KLBN11,12.923766
+103640,2016-12-26 09:00:00,BMFBOVESPA:KLBN11,13.077621
+103641,2016-12-27 09:00:00,BMFBOVESPA:KLBN11,13.139162
+103642,2016-12-28 09:00:00,BMFBOVESPA:KLBN11,13.408408
+103643,2016-12-29 09:00:00,BMFBOVESPA:KLBN11,13.631496
+103644,2017-01-02 09:00:00,BMFBOVESPA:KLBN11,13.154548
+103645,2017-01-03 09:00:00,BMFBOVESPA:KLBN11,13.485336
+103646,2017-01-04 09:00:00,BMFBOVESPA:KLBN11,12.985307
+103647,2017-01-05 09:00:00,BMFBOVESPA:KLBN11,12.869917
+103648,2017-01-06 09:00:00,BMFBOVESPA:KLBN11,12.808376
+103649,2017-01-09 09:00:00,BMFBOVESPA:KLBN11,12.53913
+103650,2017-01-10 09:00:00,BMFBOVESPA:KLBN11,12.62375
+103651,2017-01-11 09:00:00,BMFBOVESPA:KLBN11,12.500667
+103652,2017-01-12 09:00:00,BMFBOVESPA:KLBN11,12.800682
+103653,2017-01-13 09:00:00,BMFBOVESPA:KLBN11,12.639136
+103654,2017-01-16 09:00:00,BMFBOVESPA:KLBN11,12.569901
+103655,2017-01-17 09:00:00,BMFBOVESPA:KLBN11,12.569901
+103656,2017-01-18 09:00:00,BMFBOVESPA:KLBN11,12.631443
+103657,2017-01-19 09:00:00,BMFBOVESPA:KLBN11,12.923766
+103658,2017-01-20 09:00:00,BMFBOVESPA:KLBN11,12.562209
+103659,2017-01-23 09:00:00,BMFBOVESPA:KLBN11,12.785298
+103660,2017-01-24 09:00:00,BMFBOVESPA:KLBN11,12.485281
+103661,2017-01-26 09:00:00,BMFBOVESPA:KLBN11,12.746834
+103662,2017-01-27 09:00:00,BMFBOVESPA:KLBN11,12.785298
+103663,2017-01-30 09:00:00,BMFBOVESPA:KLBN11,12.62375
+103664,2017-01-31 09:00:00,BMFBOVESPA:KLBN11,12.492974
+103665,2017-02-01 09:00:00,BMFBOVESPA:KLBN11,11.969869
+103666,2017-02-02 09:00:00,BMFBOVESPA:KLBN11,12.146802
+103667,2017-02-03 09:00:00,BMFBOVESPA:KLBN11,12.123724
+103668,2017-02-06 09:00:00,BMFBOVESPA:KLBN11,11.808322
+103669,2017-02-07 09:00:00,BMFBOVESPA:KLBN11,11.786679
+103670,2017-02-08 09:00:00,BMFBOVESPA:KLBN11,11.879854
+103671,2017-02-09 09:00:00,BMFBOVESPA:KLBN11,11.864325
+103672,2017-02-10 09:00:00,BMFBOVESPA:KLBN11,11.87209
+103673,2017-02-13 09:00:00,BMFBOVESPA:KLBN11,11.864325
+103674,2017-02-14 09:00:00,BMFBOVESPA:KLBN11,12.081734
+103675,2017-02-15 09:00:00,BMFBOVESPA:KLBN11,12.469964
+103676,2017-02-16 09:00:00,BMFBOVESPA:KLBN11,12.268085
+103677,2017-02-17 09:00:00,BMFBOVESPA:KLBN11,12.073969
+103678,2017-02-20 10:00:00,BMFBOVESPA:KLBN11,12.019617
+103679,2017-02-21 10:00:00,BMFBOVESPA:KLBN11,12.112793
+103680,2017-02-22 10:00:00,BMFBOVESPA:KLBN11,12.035146
+103681,2017-02-23 10:00:00,BMFBOVESPA:KLBN11,11.809973
+103682,2017-02-24 10:00:00,BMFBOVESPA:KLBN11,12.035146
+103683,2017-03-01 10:00:00,BMFBOVESPA:KLBN11,11.887619
+103684,2017-03-02 10:00:00,BMFBOVESPA:KLBN11,11.903148
+103685,2017-03-03 10:00:00,BMFBOVESPA:KLBN11,11.941971
+103686,2017-03-06 10:00:00,BMFBOVESPA:KLBN11,11.732327
+103687,2017-03-07 10:00:00,BMFBOVESPA:KLBN11,11.685739
+103688,2017-03-08 10:00:00,BMFBOVESPA:KLBN11,11.85656
+103689,2017-03-09 10:00:00,BMFBOVESPA:KLBN11,11.9575
+103690,2017-03-10 10:00:00,BMFBOVESPA:KLBN11,11.996323
+103691,2017-03-13 10:00:00,BMFBOVESPA:KLBN11,12.252556
+103692,2017-03-14 10:00:00,BMFBOVESPA:KLBN11,11.786679
+103693,2017-03-15 10:00:00,BMFBOVESPA:KLBN11,11.646916
+103694,2017-03-16 10:00:00,BMFBOVESPA:KLBN11,11.646916
+103695,2017-03-17 10:00:00,BMFBOVESPA:KLBN11,11.507153
+103696,2017-03-20 10:00:00,BMFBOVESPA:KLBN11,11.732327
+103697,2017-03-21 10:00:00,BMFBOVESPA:KLBN11,11.406213
+103698,2017-03-22 10:00:00,BMFBOVESPA:KLBN11,11.181039
+103699,2017-03-23 10:00:00,BMFBOVESPA:KLBN11,11.06457
+103700,2017-03-24 10:00:00,BMFBOVESPA:KLBN11,11.06457
+103701,2017-03-27 10:00:00,BMFBOVESPA:KLBN11,10.653046
+103702,2017-03-28 10:00:00,BMFBOVESPA:KLBN11,11.118922
+103703,2017-03-29 10:00:00,BMFBOVESPA:KLBN11,11.297508
+103704,2017-03-30 10:00:00,BMFBOVESPA:KLBN11,11.507153
+103705,2017-03-31 10:00:00,BMFBOVESPA:KLBN11,11.763385
+103706,2017-04-03 10:00:00,BMFBOVESPA:KLBN11,11.662445
+103707,2017-04-04 10:00:00,BMFBOVESPA:KLBN11,11.918677
+103708,2017-04-05 10:00:00,BMFBOVESPA:KLBN11,11.553741
+103709,2017-04-06 10:00:00,BMFBOVESPA:KLBN11,11.56927
+103710,2017-04-07 10:00:00,BMFBOVESPA:KLBN11,11.608093
+103711,2017-04-10 10:00:00,BMFBOVESPA:KLBN11,11.685739
+103712,2017-04-11 10:00:00,BMFBOVESPA:KLBN11,11.662445
+103713,2017-04-12 10:00:00,BMFBOVESPA:KLBN11,11.724562
+103714,2017-04-13 10:00:00,BMFBOVESPA:KLBN11,11.398448
+103715,2017-04-17 10:00:00,BMFBOVESPA:KLBN11,11.483859
+103716,2017-04-18 10:00:00,BMFBOVESPA:KLBN11,11.56927
+103717,2017-04-19 10:00:00,BMFBOVESPA:KLBN11,11.545976
+103718,2017-04-20 10:00:00,BMFBOVESPA:KLBN11,11.740091
+103719,2017-04-24 10:00:00,BMFBOVESPA:KLBN11,11.9575
+103720,2017-04-25 10:00:00,BMFBOVESPA:KLBN11,12.198203
+103721,2017-04-26 10:00:00,BMFBOVESPA:KLBN11,12.303135
+103722,2017-04-27 10:00:00,BMFBOVESPA:KLBN11,12.310927
+103723,2017-04-28 10:00:00,BMFBOVESPA:KLBN11,12.310927
+103724,2017-05-02 10:00:00,BMFBOVESPA:KLBN11,12.466761
+103725,2017-05-03 10:00:00,BMFBOVESPA:KLBN11,12.544679
+103726,2017-05-04 10:00:00,BMFBOVESPA:KLBN11,12.396636
+103727,2017-05-05 10:00:00,BMFBOVESPA:KLBN11,12.649566
+103728,2017-05-08 10:00:00,BMFBOVESPA:KLBN11,12.594806
+103729,2017-05-09 10:00:00,BMFBOVESPA:KLBN11,12.60263
+103730,2017-05-10 10:00:00,BMFBOVESPA:KLBN11,12.41488
+103731,2017-05-11 10:00:00,BMFBOVESPA:KLBN11,12.336651
+103732,2017-05-12 10:00:00,BMFBOVESPA:KLBN11,12.36012
+103733,2017-05-15 10:00:00,BMFBOVESPA:KLBN11,12.477463
+103734,2017-05-16 10:00:00,BMFBOVESPA:KLBN11,12.477463
+103735,2017-05-17 10:00:00,BMFBOVESPA:KLBN11,12.391411
+103736,2017-05-18 10:00:00,BMFBOVESPA:KLBN11,12.594806
+103737,2017-05-19 10:00:00,BMFBOVESPA:KLBN11,12.485286
+103738,2017-05-22 10:00:00,BMFBOVESPA:KLBN11,12.876428
+103739,2017-05-23 10:00:00,BMFBOVESPA:KLBN11,13.25975
+103740,2017-05-24 10:00:00,BMFBOVESPA:KLBN11,12.985949
+103741,2017-05-25 10:00:00,BMFBOVESPA:KLBN11,13.650893
+103742,2017-05-26 10:00:00,BMFBOVESPA:KLBN11,13.377092
+103743,2017-05-29 10:00:00,BMFBOVESPA:KLBN11,13.455321
+103744,2017-05-30 10:00:00,BMFBOVESPA:KLBN11,13.431852
+103745,2017-05-31 10:00:00,BMFBOVESPA:KLBN11,13.064178
+103746,2017-06-01 10:00:00,BMFBOVESPA:KLBN11,13.220635
+103747,2017-06-02 10:00:00,BMFBOVESPA:KLBN11,13.111115
+103748,2017-06-05 10:00:00,BMFBOVESPA:KLBN11,13.424029
+103749,2017-06-06 10:00:00,BMFBOVESPA:KLBN11,13.197167
+103750,2017-06-07 10:00:00,BMFBOVESPA:KLBN11,13.25975
+103751,2017-06-08 10:00:00,BMFBOVESPA:KLBN11,13.095469
+103752,2017-06-09 10:00:00,BMFBOVESPA:KLBN11,12.892075
+103753,2017-06-12 10:00:00,BMFBOVESPA:KLBN11,13.072
+103754,2017-06-13 10:00:00,BMFBOVESPA:KLBN11,13.377092
+103755,2017-06-14 10:00:00,BMFBOVESPA:KLBN11,13.29104
+103756,2017-06-16 10:00:00,BMFBOVESPA:KLBN11,13.377092
+103757,2017-06-19 10:00:00,BMFBOVESPA:KLBN11,13.463143
+103758,2017-06-20 10:00:00,BMFBOVESPA:KLBN11,13.314509
+103759,2017-06-21 10:00:00,BMFBOVESPA:KLBN11,13.142405
+103760,2017-06-22 10:00:00,BMFBOVESPA:KLBN11,13.165875
+103761,2017-06-23 10:00:00,BMFBOVESPA:KLBN11,12.892075
+103762,2017-06-26 10:00:00,BMFBOVESPA:KLBN11,13.103292
+103763,2017-06-27 10:00:00,BMFBOVESPA:KLBN11,13.032886
+103764,2017-06-28 10:00:00,BMFBOVESPA:KLBN11,13.079822
+103765,2017-06-29 10:00:00,BMFBOVESPA:KLBN11,12.719972
+103766,2017-06-30 10:00:00,BMFBOVESPA:KLBN11,12.696503
+103767,2017-07-03 10:00:00,BMFBOVESPA:KLBN11,12.978126
+103768,2017-07-04 10:00:00,BMFBOVESPA:KLBN11,12.993773
+103769,2017-07-05 10:00:00,BMFBOVESPA:KLBN11,12.985949
+103770,2017-07-06 10:00:00,BMFBOVESPA:KLBN11,12.712149
+103771,2017-07-07 10:00:00,BMFBOVESPA:KLBN11,12.399234
+103772,2017-07-10 10:00:00,BMFBOVESPA:KLBN11,12.555691
+103773,2017-07-11 10:00:00,BMFBOVESPA:KLBN11,12.85296
+103774,2017-07-12 10:00:00,BMFBOVESPA:KLBN11,12.63392
+103775,2017-07-13 10:00:00,BMFBOVESPA:KLBN11,12.594806
+103776,2017-07-14 10:00:00,BMFBOVESPA:KLBN11,12.90772
+103777,2017-07-17 10:00:00,BMFBOVESPA:KLBN11,13.103292
+103778,2017-07-18 10:00:00,BMFBOVESPA:KLBN11,13.064178
+103779,2017-07-19 10:00:00,BMFBOVESPA:KLBN11,12.892075
+103780,2017-07-20 10:00:00,BMFBOVESPA:KLBN11,13.134584
+103781,2017-07-21 10:00:00,BMFBOVESPA:KLBN11,12.993773
+103782,2017-07-24 10:00:00,BMFBOVESPA:KLBN11,13.087646
+103783,2017-07-25 10:00:00,BMFBOVESPA:KLBN11,12.829492
+103784,2017-07-26 10:00:00,BMFBOVESPA:KLBN11,12.774732
+103785,2017-07-27 10:00:00,BMFBOVESPA:KLBN11,12.696503
+103786,2017-07-28 10:00:00,BMFBOVESPA:KLBN11,12.594806
+103787,2017-07-31 10:00:00,BMFBOVESPA:KLBN11,12.516577
+103788,2017-08-01 10:00:00,BMFBOVESPA:KLBN11,12.665212
+103789,2017-08-02 10:00:00,BMFBOVESPA:KLBN11,12.736021
+103790,2017-08-03 10:00:00,BMFBOVESPA:KLBN11,12.696591
+103791,2017-08-04 10:00:00,BMFBOVESPA:KLBN11,12.909516
+103792,2017-08-07 10:00:00,BMFBOVESPA:KLBN11,12.775453
+103793,2017-08-08 10:00:00,BMFBOVESPA:KLBN11,12.546755
+103794,2017-08-09 10:00:00,BMFBOVESPA:KLBN11,12.530983
+103795,2017-08-10 10:00:00,BMFBOVESPA:KLBN11,12.601958
+103796,2017-08-11 10:00:00,BMFBOVESPA:KLBN11,12.688705
+103797,2017-08-14 10:00:00,BMFBOVESPA:KLBN11,12.862198
+103798,2017-08-15 10:00:00,BMFBOVESPA:KLBN11,13.2013
+103799,2017-08-16 10:00:00,BMFBOVESPA:KLBN11,13.453654
+103800,2017-08-17 10:00:00,BMFBOVESPA:KLBN11,13.34325
+103801,2017-08-18 10:00:00,BMFBOVESPA:KLBN11,13.327478
+103802,2017-08-21 10:00:00,BMFBOVESPA:KLBN11,13.556175
+103803,2017-08-22 10:00:00,BMFBOVESPA:KLBN11,13.840072
+103804,2017-08-23 10:00:00,BMFBOVESPA:KLBN11,13.824301
+103805,2017-08-24 10:00:00,BMFBOVESPA:KLBN11,13.997794
+103806,2017-08-25 10:00:00,BMFBOVESPA:KLBN11,13.997794
+103807,2017-08-28 10:00:00,BMFBOVESPA:KLBN11,14.076655
+103808,2017-08-29 10:00:00,BMFBOVESPA:KLBN11,13.800642
+103809,2017-08-30 10:00:00,BMFBOVESPA:KLBN11,13.706009
+103810,2017-08-31 10:00:00,BMFBOVESPA:KLBN11,13.500972
+103811,2017-09-01 10:00:00,BMFBOVESPA:KLBN11,13.847958
+103812,2017-09-04 10:00:00,BMFBOVESPA:KLBN11,14.100313
+103813,2017-09-05 10:00:00,BMFBOVESPA:KLBN11,13.997794
+103814,2017-09-06 10:00:00,BMFBOVESPA:KLBN11,13.92682
+103815,2017-09-08 10:00:00,BMFBOVESPA:KLBN11,13.918934
+103816,2017-09-11 10:00:00,BMFBOVESPA:KLBN11,14.336896
+103817,2017-09-12 10:00:00,BMFBOVESPA:KLBN11,14.605023
+103818,2017-09-13 10:00:00,BMFBOVESPA:KLBN11,14.739087
+103819,2017-09-14 10:00:00,BMFBOVESPA:KLBN11,14.589251
+103820,2017-09-15 10:00:00,BMFBOVESPA:KLBN11,15.298998
+103821,2017-09-18 10:00:00,BMFBOVESPA:KLBN11,15.022984
+103822,2017-09-19 10:00:00,BMFBOVESPA:KLBN11,15.228022
+103823,2017-09-20 10:00:00,BMFBOVESPA:KLBN11,15.172821
+103824,2017-09-21 10:00:00,BMFBOVESPA:KLBN11,15.101846
+103825,2017-09-22 10:00:00,BMFBOVESPA:KLBN11,15.204366
+103826,2017-09-25 10:00:00,BMFBOVESPA:KLBN11,15.086073
+103827,2017-09-26 10:00:00,BMFBOVESPA:KLBN11,14.557705
+103828,2017-09-27 10:00:00,BMFBOVESPA:KLBN11,14.786403
+103829,2017-09-28 10:00:00,BMFBOVESPA:KLBN11,14.439414
+103830,2017-09-29 10:00:00,BMFBOVESPA:KLBN11,14.470959
+103831,2017-10-02 10:00:00,BMFBOVESPA:KLBN11,14.431528
+103832,2017-10-03 10:00:00,BMFBOVESPA:KLBN11,14.794289
+103833,2017-10-04 10:00:00,BMFBOVESPA:KLBN11,14.778517
+103834,2017-10-05 10:00:00,BMFBOVESPA:KLBN11,15.03087
+103835,2017-10-06 10:00:00,BMFBOVESPA:KLBN11,15.338429
+103836,2017-10-09 10:00:00,BMFBOVESPA:KLBN11,15.03087
+103837,2017-10-10 10:00:00,BMFBOVESPA:KLBN11,14.967782
+103838,2017-10-11 10:00:00,BMFBOVESPA:KLBN11,15.172821
+103839,2017-10-13 10:00:00,BMFBOVESPA:KLBN11,15.188593
+103840,2017-10-16 09:00:00,BMFBOVESPA:KLBN11,15.582897
+103841,2017-10-17 09:00:00,BMFBOVESPA:KLBN11,15.322656
+103842,2017-10-18 09:00:00,BMFBOVESPA:KLBN11,15.519808
+103843,2017-10-19 09:00:00,BMFBOVESPA:KLBN11,15.322656
+103844,2017-10-20 09:00:00,BMFBOVESPA:KLBN11,15.59867
+103845,2017-10-23 09:00:00,BMFBOVESPA:KLBN11,15.401518
+103846,2017-10-24 09:00:00,BMFBOVESPA:KLBN11,15.448833
+103847,2017-10-25 09:00:00,BMFBOVESPA:KLBN11,15.259567
+103848,2017-10-26 09:00:00,BMFBOVESPA:KLBN11,15.212252
+103849,2017-10-27 09:00:00,BMFBOVESPA:KLBN11,15.27534
+103850,2017-10-30 09:00:00,BMFBOVESPA:KLBN11,15.007214
+103851,2017-10-31 09:00:00,BMFBOVESPA:KLBN11,14.904694
+103852,2017-11-01 09:00:00,BMFBOVESPA:KLBN11,14.983555
+103853,2017-11-03 09:00:00,BMFBOVESPA:KLBN11,15.161563
+103854,2017-11-06 09:00:00,BMFBOVESPA:KLBN11,14.954742
+103855,2017-11-07 09:00:00,BMFBOVESPA:KLBN11,14.580874
+103856,2017-11-08 09:00:00,BMFBOVESPA:KLBN11,14.771786
+103857,2017-11-09 09:00:00,BMFBOVESPA:KLBN11,15.105881
+103858,2017-11-10 09:00:00,BMFBOVESPA:KLBN11,14.636557
+103859,2017-11-13 09:00:00,BMFBOVESPA:KLBN11,14.962697
+103860,2017-11-14 09:00:00,BMFBOVESPA:KLBN11,14.366098
+103861,2017-11-16 09:00:00,BMFBOVESPA:KLBN11,14.835423
+103862,2017-11-17 09:00:00,BMFBOVESPA:KLBN11,14.875197
+103863,2017-11-21 09:00:00,BMFBOVESPA:KLBN11,15.010426
+103864,2017-11-22 09:00:00,BMFBOVESPA:KLBN11,14.755876
+103865,2017-11-23 09:00:00,BMFBOVESPA:KLBN11,14.493372
+103866,2017-11-24 09:00:00,BMFBOVESPA:KLBN11,14.493372
+103867,2017-11-27 09:00:00,BMFBOVESPA:KLBN11,14.851332
+103868,2017-11-28 09:00:00,BMFBOVESPA:KLBN11,14.79565
+103869,2017-11-29 09:00:00,BMFBOVESPA:KLBN11,14.46951
+103870,2017-11-30 09:00:00,BMFBOVESPA:KLBN11,14.199051
+103871,2017-12-01 09:00:00,BMFBOVESPA:KLBN11,14.199051
+103872,2017-12-04 09:00:00,BMFBOVESPA:KLBN11,14.09564
+103873,2017-12-05 09:00:00,BMFBOVESPA:KLBN11,14.047913
+103874,2017-12-06 09:00:00,BMFBOVESPA:KLBN11,14.159277
+103875,2017-12-07 09:00:00,BMFBOVESPA:KLBN11,14.000185
+103876,2017-12-08 09:00:00,BMFBOVESPA:KLBN11,13.904729
+103877,2017-12-11 09:00:00,BMFBOVESPA:KLBN11,13.610408
+103878,2017-12-12 09:00:00,BMFBOVESPA:KLBN11,13.888819
+103879,2017-12-13 09:00:00,BMFBOVESPA:KLBN11,13.928593
+103880,2017-12-14 09:00:00,BMFBOVESPA:KLBN11,13.538815
+103881,2017-12-15 09:00:00,BMFBOVESPA:KLBN11,13.920638
+103882,2017-12-18 09:00:00,BMFBOVESPA:KLBN11,14.032003
+103883,2017-12-19 09:00:00,BMFBOVESPA:KLBN11,13.586543
+103884,2017-12-20 09:00:00,BMFBOVESPA:KLBN11,13.65018
+103885,2017-12-21 09:00:00,BMFBOVESPA:KLBN11,14.151324
+103886,2017-12-22 09:00:00,BMFBOVESPA:KLBN11,14.079732
+103887,2017-12-26 09:00:00,BMFBOVESPA:KLBN11,14.079732
+103888,2017-12-27 09:00:00,BMFBOVESPA:KLBN11,14.016095
+103889,2017-12-28 09:00:00,BMFBOVESPA:KLBN11,14.000185
+103890,2018-01-02 09:00:00,BMFBOVESPA:KLBN11,14.477465
+103891,2018-01-03 09:00:00,BMFBOVESPA:KLBN11,14.294506
+103892,2018-01-04 09:00:00,BMFBOVESPA:KLBN11,14.318371
+103893,2018-01-05 09:00:00,BMFBOVESPA:KLBN11,14.183142
+103894,2018-01-08 09:00:00,BMFBOVESPA:KLBN11,14.437691
+103895,2018-01-09 09:00:00,BMFBOVESPA:KLBN11,14.278598
+103896,2018-01-10 09:00:00,BMFBOVESPA:KLBN11,14.000185
+103897,2018-01-11 09:00:00,BMFBOVESPA:KLBN11,13.920638
+103898,2018-01-12 09:00:00,BMFBOVESPA:KLBN11,13.729727
+103899,2018-01-15 09:00:00,BMFBOVESPA:KLBN11,13.721772
+103900,2018-01-16 09:00:00,BMFBOVESPA:KLBN11,13.745637
+103901,2018-01-17 09:00:00,BMFBOVESPA:KLBN11,13.443359
+103902,2018-01-18 09:00:00,BMFBOVESPA:KLBN11,13.920638
+103903,2018-01-19 09:00:00,BMFBOVESPA:KLBN11,13.896774
+103904,2018-01-22 09:00:00,BMFBOVESPA:KLBN11,14.254734
+103905,2018-01-23 09:00:00,BMFBOVESPA:KLBN11,14.135414
+103906,2018-01-24 09:00:00,BMFBOVESPA:KLBN11,14.254734
+103907,2018-01-26 09:00:00,BMFBOVESPA:KLBN11,14.175187
+103908,2018-01-29 09:00:00,BMFBOVESPA:KLBN11,14.318371
+103909,2018-01-30 09:00:00,BMFBOVESPA:KLBN11,14.382008
+103910,2018-01-31 09:00:00,BMFBOVESPA:KLBN11,14.167232
+103911,2018-02-01 09:00:00,BMFBOVESPA:KLBN11,14.087685
+103912,2018-02-02 09:00:00,BMFBOVESPA:KLBN11,14.032003
+103913,2018-02-05 09:00:00,BMFBOVESPA:KLBN11,14.119505
+103914,2018-02-06 09:00:00,BMFBOVESPA:KLBN11,14.119505
+103915,2018-02-07 09:00:00,BMFBOVESPA:KLBN11,14.506996
+103916,2018-02-08 09:00:00,BMFBOVESPA:KLBN11,14.049387
+103917,2018-02-09 09:00:00,BMFBOVESPA:KLBN11,13.824596
+103918,2018-02-14 09:00:00,BMFBOVESPA:KLBN11,13.888822
+103919,2018-02-15 09:00:00,BMFBOVESPA:KLBN11,14.049387
+103920,2018-02-16 09:00:00,BMFBOVESPA:KLBN11,14.065443
+103921,2018-02-19 10:00:00,BMFBOVESPA:KLBN11,14.017273
+103922,2018-02-20 10:00:00,BMFBOVESPA:KLBN11,14.16981
+103923,2018-02-21 10:00:00,BMFBOVESPA:KLBN11,14.274178
+103924,2018-02-22 10:00:00,BMFBOVESPA:KLBN11,14.30629
+103925,2018-02-23 10:00:00,BMFBOVESPA:KLBN11,14.603335
+103926,2018-02-26 10:00:00,BMFBOVESPA:KLBN11,14.474883
+103927,2018-02-27 10:00:00,BMFBOVESPA:KLBN11,14.402629
+103928,2018-02-28 10:00:00,BMFBOVESPA:KLBN11,14.370516
+103929,2018-03-01 10:00:00,BMFBOVESPA:KLBN11,14.330375
+103930,2018-03-02 10:00:00,BMFBOVESPA:KLBN11,14.330375
+103931,2018-03-05 10:00:00,BMFBOVESPA:KLBN11,14.330375
+103932,2018-03-06 10:00:00,BMFBOVESPA:KLBN11,14.322346
+103933,2018-03-07 10:00:00,BMFBOVESPA:KLBN11,14.587278
+103934,2018-03-08 10:00:00,BMFBOVESPA:KLBN11,14.707701
+103935,2018-03-09 10:00:00,BMFBOVESPA:KLBN11,14.707701
+103936,2018-03-12 10:00:00,BMFBOVESPA:KLBN11,14.892349
+103937,2018-03-13 10:00:00,BMFBOVESPA:KLBN11,15.245592
+103938,2018-03-14 10:00:00,BMFBOVESPA:KLBN11,15.25362
+103939,2018-03-15 10:00:00,BMFBOVESPA:KLBN11,14.988689
+103940,2018-03-16 10:00:00,BMFBOVESPA:KLBN11,15.036858
+103941,2018-03-19 10:00:00,BMFBOVESPA:KLBN11,15.109112
+103942,2018-03-20 10:00:00,BMFBOVESPA:KLBN11,15.25362
+103943,2018-03-21 10:00:00,BMFBOVESPA:KLBN11,15.25362
+103944,2018-03-22 10:00:00,BMFBOVESPA:KLBN11,15.301789
+103945,2018-03-23 10:00:00,BMFBOVESPA:KLBN11,15.173338
+103946,2018-03-26 10:00:00,BMFBOVESPA:KLBN11,15.357986
+103947,2018-03-27 10:00:00,BMFBOVESPA:KLBN11,15.494466
+103948,2018-03-28 10:00:00,BMFBOVESPA:KLBN11,16.040386
+103949,2018-03-29 10:00:00,BMFBOVESPA:KLBN11,16.618418
+103950,2018-04-02 10:00:00,BMFBOVESPA:KLBN11,16.361514
+103951,2018-04-03 10:00:00,BMFBOVESPA:KLBN11,16.738841
+103952,2018-04-04 10:00:00,BMFBOVESPA:KLBN11,17.220535
+103953,2018-04-05 10:00:00,BMFBOVESPA:KLBN11,17.076026
+103954,2018-04-06 10:00:00,BMFBOVESPA:KLBN11,17.035884
+103955,2018-04-09 10:00:00,BMFBOVESPA:KLBN11,16.955604
+103956,2018-04-10 10:00:00,BMFBOVESPA:KLBN11,16.859264
+103957,2018-04-11 10:00:00,BMFBOVESPA:KLBN11,16.706727
+103958,2018-04-12 10:00:00,BMFBOVESPA:KLBN11,16.538135
+103959,2018-04-13 10:00:00,BMFBOVESPA:KLBN11,16.361514
+103960,2018-04-16 10:00:00,BMFBOVESPA:KLBN11,16.522079
+103961,2018-04-17 10:00:00,BMFBOVESPA:KLBN11,16.939547
+103962,2018-04-18 10:00:00,BMFBOVESPA:KLBN11,17.067998
+103963,2018-04-19 10:00:00,BMFBOVESPA:KLBN11,16.92349
+103964,2018-04-20 10:00:00,BMFBOVESPA:KLBN11,16.939547
+103965,2018-04-23 10:00:00,BMFBOVESPA:KLBN11,16.706727
+103966,2018-04-24 10:00:00,BMFBOVESPA:KLBN11,16.168836
+103967,2018-04-25 10:00:00,BMFBOVESPA:KLBN11,16.217007
+103968,2018-04-26 10:00:00,BMFBOVESPA:KLBN11,16.658559
+103969,2018-04-27 10:00:00,BMFBOVESPA:KLBN11,17.01983
+103970,2018-04-30 10:00:00,BMFBOVESPA:KLBN11,17.043913
+103971,2018-05-02 10:00:00,BMFBOVESPA:KLBN11,16.939547
+103972,2018-05-03 10:00:00,BMFBOVESPA:KLBN11,16.902692
+103973,2018-05-04 10:00:00,BMFBOVESPA:KLBN11,16.951193
+103974,2018-05-07 10:00:00,BMFBOVESPA:KLBN11,16.805691
+103975,2018-05-08 10:00:00,BMFBOVESPA:KLBN11,16.805691
+103976,2018-05-09 10:00:00,BMFBOVESPA:KLBN11,17.032029
+103977,2018-05-10 10:00:00,BMFBOVESPA:KLBN11,17.201784
+103978,2018-05-11 10:00:00,BMFBOVESPA:KLBN11,17.120948
+103979,2018-05-14 10:00:00,BMFBOVESPA:KLBN11,17.072448
+103980,2018-05-15 10:00:00,BMFBOVESPA:KLBN11,17.743382
+103981,2018-05-16 10:00:00,BMFBOVESPA:KLBN11,18.107141
+103982,2018-05-17 10:00:00,BMFBOVESPA:KLBN11,17.905052
+103983,2018-05-18 10:00:00,BMFBOVESPA:KLBN11,17.783799
+103984,2018-05-21 10:00:00,BMFBOVESPA:KLBN11,17.767632
+103985,2018-05-22 10:00:00,BMFBOVESPA:KLBN11,17.500875
+103986,2018-05-23 10:00:00,BMFBOVESPA:KLBN11,17.379621
+103987,2018-05-24 10:00:00,BMFBOVESPA:KLBN11,17.177533
+103988,2018-05-25 10:00:00,BMFBOVESPA:KLBN11,17.177533
+103989,2018-05-28 10:00:00,BMFBOVESPA:KLBN11,16.652102
+103990,2018-05-29 10:00:00,BMFBOVESPA:KLBN11,16.635935
+103991,2018-05-30 10:00:00,BMFBOVESPA:KLBN11,16.967361
+103992,2018-06-01 10:00:00,BMFBOVESPA:KLBN11,17.05628
+103993,2018-06-04 10:00:00,BMFBOVESPA:KLBN11,17.023945
+103994,2018-06-05 10:00:00,BMFBOVESPA:KLBN11,17.120948
+103995,2018-06-06 10:00:00,BMFBOVESPA:KLBN11,17.500875
+103996,2018-06-07 10:00:00,BMFBOVESPA:KLBN11,17.05628
+103997,2018-06-08 10:00:00,BMFBOVESPA:KLBN11,16.619767
+103998,2018-06-11 10:00:00,BMFBOVESPA:KLBN11,16.547016
+103999,2018-06-12 10:00:00,BMFBOVESPA:KLBN11,16.741021
+104000,2018-06-13 10:00:00,BMFBOVESPA:KLBN11,16.732939
+104001,2018-06-14 10:00:00,BMFBOVESPA:KLBN11,16.563183
+104002,2018-06-15 10:00:00,BMFBOVESPA:KLBN11,16.66827
+104003,2018-06-18 10:00:00,BMFBOVESPA:KLBN11,16.409595
+104004,2018-06-19 10:00:00,BMFBOVESPA:KLBN11,16.086254
+104005,2018-06-20 10:00:00,BMFBOVESPA:KLBN11,15.884166
+104006,2018-06-21 10:00:00,BMFBOVESPA:KLBN11,15.884166
+104007,2018-06-22 10:00:00,BMFBOVESPA:KLBN11,15.657827
+104008,2018-06-25 10:00:00,BMFBOVESPA:KLBN11,15.851832
+104009,2018-06-26 10:00:00,BMFBOVESPA:KLBN11,15.762913
+104010,2018-06-27 10:00:00,BMFBOVESPA:KLBN11,15.916501
+104011,2018-06-28 10:00:00,BMFBOVESPA:KLBN11,15.746745
+104012,2018-06-29 10:00:00,BMFBOVESPA:KLBN11,15.843748
+104013,2018-07-02 10:00:00,BMFBOVESPA:KLBN11,15.827581
+104014,2018-07-03 10:00:00,BMFBOVESPA:KLBN11,15.770996
+104015,2018-07-04 10:00:00,BMFBOVESPA:KLBN11,15.795247
+104016,2018-07-05 10:00:00,BMFBOVESPA:KLBN11,15.811413
+104017,2018-07-06 10:00:00,BMFBOVESPA:KLBN11,15.94075
+104018,2018-07-10 10:00:00,BMFBOVESPA:KLBN11,15.706328
+104019,2018-07-11 10:00:00,BMFBOVESPA:KLBN11,15.77908
+104020,2018-07-12 10:00:00,BMFBOVESPA:KLBN11,15.803329
+104021,2018-07-13 10:00:00,BMFBOVESPA:KLBN11,15.94075
+104022,2018-07-16 10:00:00,BMFBOVESPA:KLBN11,16.142838
+104023,2018-07-17 10:00:00,BMFBOVESPA:KLBN11,16.369178
+104024,2018-07-18 10:00:00,BMFBOVESPA:KLBN11,16.288343
+104025,2018-07-19 10:00:00,BMFBOVESPA:KLBN11,16.490432
+104026,2018-07-20 10:00:00,BMFBOVESPA:KLBN11,16.239842
+104027,2018-07-23 10:00:00,BMFBOVESPA:KLBN11,16.328761
+104028,2018-07-24 10:00:00,BMFBOVESPA:KLBN11,16.522767
+104029,2018-07-25 10:00:00,BMFBOVESPA:KLBN11,16.482347
+104030,2018-07-26 10:00:00,BMFBOVESPA:KLBN11,16.21559
+104031,2018-07-27 10:00:00,BMFBOVESPA:KLBN11,16.272175
+104032,2018-07-30 10:00:00,BMFBOVESPA:KLBN11,16.288343
+104033,2018-07-31 10:00:00,BMFBOVESPA:KLBN11,16.328761
+104034,2018-08-01 10:00:00,BMFBOVESPA:KLBN11,16.272175
+104035,2018-08-02 10:00:00,BMFBOVESPA:KLBN11,16.118589
+104036,2018-08-03 10:00:00,BMFBOVESPA:KLBN11,16.07817
+104037,2018-08-06 10:00:00,BMFBOVESPA:KLBN11,15.970681
+104038,2018-08-07 10:00:00,BMFBOVESPA:KLBN11,15.856547
+104039,2018-08-08 10:00:00,BMFBOVESPA:KLBN11,15.840241
+104040,2018-08-09 10:00:00,BMFBOVESPA:KLBN11,15.823936
+104041,2018-08-10 10:00:00,BMFBOVESPA:KLBN11,15.50599
+104042,2018-08-13 10:00:00,BMFBOVESPA:KLBN11,15.611972
+104043,2018-08-14 10:00:00,BMFBOVESPA:KLBN11,15.775021
+104044,2018-08-15 10:00:00,BMFBOVESPA:KLBN11,15.734258
+104045,2018-08-16 10:00:00,BMFBOVESPA:KLBN11,15.709802
+104046,2018-08-17 10:00:00,BMFBOVESPA:KLBN11,15.677192
+104047,2018-08-20 10:00:00,BMFBOVESPA:KLBN11,15.864698
+104048,2018-08-21 10:00:00,BMFBOVESPA:KLBN11,15.954376
+104049,2018-08-22 10:00:00,BMFBOVESPA:KLBN11,16.26417
+104050,2018-08-23 10:00:00,BMFBOVESPA:KLBN11,16.957128
+104051,2018-08-24 10:00:00,BMFBOVESPA:KLBN11,17.429971
+104052,2018-08-27 10:00:00,BMFBOVESPA:KLBN11,17.690852
+104053,2018-08-28 10:00:00,BMFBOVESPA:KLBN11,17.862053
+104054,2018-08-29 10:00:00,BMFBOVESPA:KLBN11,17.650089
+104055,2018-08-30 10:00:00,BMFBOVESPA:KLBN11,17.584869
+104056,2018-08-31 10:00:00,BMFBOVESPA:KLBN11,17.405515
+104057,2018-09-03 10:00:00,BMFBOVESPA:KLBN11,17.886511
+104058,2018-09-04 10:00:00,BMFBOVESPA:KLBN11,17.690852
+104059,2018-09-05 10:00:00,BMFBOVESPA:KLBN11,17.609326
+104060,2018-09-06 10:00:00,BMFBOVESPA:KLBN11,17.650089
+104061,2018-09-10 10:00:00,BMFBOVESPA:KLBN11,17.48704
+104062,2018-09-11 10:00:00,BMFBOVESPA:KLBN11,17.527802
+104063,2018-09-12 10:00:00,BMFBOVESPA:KLBN11,17.38921
+104064,2018-09-13 10:00:00,BMFBOVESPA:KLBN11,17.16094
+104065,2018-09-14 10:00:00,BMFBOVESPA:KLBN11,17.038654
+104066,2018-09-17 10:00:00,BMFBOVESPA:KLBN11,16.785927
+104067,2018-09-18 10:00:00,BMFBOVESPA:KLBN11,16.834842
+104068,2018-09-19 10:00:00,BMFBOVESPA:KLBN11,16.508743
+104069,2018-09-20 10:00:00,BMFBOVESPA:KLBN11,16.353846
+104070,2018-09-21 10:00:00,BMFBOVESPA:KLBN11,16.280473
+104071,2018-09-24 10:00:00,BMFBOVESPA:KLBN11,16.190798
+104072,2018-09-25 10:00:00,BMFBOVESPA:KLBN11,16.223407
+104073,2018-09-26 10:00:00,BMFBOVESPA:KLBN11,16.427219
+104074,2018-09-27 10:00:00,BMFBOVESPA:KLBN11,16.280473
+104075,2018-09-28 10:00:00,BMFBOVESPA:KLBN11,16.215254
+104076,2018-10-01 10:00:00,BMFBOVESPA:KLBN11,16.019595
+104077,2018-10-02 10:00:00,BMFBOVESPA:KLBN11,16.223407
+104078,2018-10-03 10:00:00,BMFBOVESPA:KLBN11,15.726107
+104079,2018-10-04 10:00:00,BMFBOVESPA:KLBN11,15.351093
+104080,2018-10-05 10:00:00,BMFBOVESPA:KLBN11,14.94347
+104081,2018-10-08 10:00:00,BMFBOVESPA:KLBN11,14.764116
+104082,2018-10-09 10:00:00,BMFBOVESPA:KLBN11,14.552151
+104083,2018-10-10 10:00:00,BMFBOVESPA:KLBN11,14.625525
+104084,2018-10-11 10:00:00,BMFBOVESPA:KLBN11,14.405407
+104085,2018-10-15 10:00:00,BMFBOVESPA:KLBN11,14.837489
+104086,2018-10-16 10:00:00,BMFBOVESPA:KLBN11,14.959775
+104087,2018-10-17 10:00:00,BMFBOVESPA:KLBN11,14.959775
+104088,2018-10-18 10:00:00,BMFBOVESPA:KLBN11,15.122823
+104089,2018-10-19 10:00:00,BMFBOVESPA:KLBN11,15.204349
+104090,2018-10-22 10:00:00,BMFBOVESPA:KLBN11,15.188043
+104091,2018-10-23 10:00:00,BMFBOVESPA:KLBN11,15.302178
+104092,2018-10-24 10:00:00,BMFBOVESPA:KLBN11,15.489685
+104093,2018-10-25 10:00:00,BMFBOVESPA:KLBN11,15.734258
+104094,2018-10-26 10:00:00,BMFBOVESPA:KLBN11,15.432618
+104095,2018-10-29 10:00:00,BMFBOVESPA:KLBN11,15.130976
+104096,2018-10-30 10:00:00,BMFBOVESPA:KLBN11,15.033148
+104097,2018-10-31 10:00:00,BMFBOVESPA:KLBN11,15.220654
+104098,2018-11-01 10:00:00,BMFBOVESPA:KLBN11,15.351093
+104099,2018-11-05 09:00:00,BMFBOVESPA:KLBN11,15.83387
+104100,2018-11-06 09:00:00,BMFBOVESPA:KLBN11,15.593334
+104101,2018-11-07 09:00:00,BMFBOVESPA:KLBN11,15.244972
+104102,2018-11-08 09:00:00,BMFBOVESPA:KLBN11,15.244972
+104103,2018-11-09 09:00:00,BMFBOVESPA:KLBN11,15.012732
+104104,2018-11-12 09:00:00,BMFBOVESPA:KLBN11,14.846845
+104105,2018-11-13 09:00:00,BMFBOVESPA:KLBN11,14.846845
+104106,2018-11-14 09:00:00,BMFBOVESPA:KLBN11,14.598016
+104107,2018-11-16 09:00:00,BMFBOVESPA:KLBN11,14.68096
+104108,2018-11-19 09:00:00,BMFBOVESPA:KLBN11,14.432129
+104109,2018-11-21 09:00:00,BMFBOVESPA:KLBN11,14.473602
+104110,2018-11-22 09:00:00,BMFBOVESPA:KLBN11,14.556543
+104111,2018-11-23 09:00:00,BMFBOVESPA:KLBN11,14.233065
+104112,2018-11-26 09:00:00,BMFBOVESPA:KLBN11,14.28283
+104113,2018-11-27 09:00:00,BMFBOVESPA:KLBN11,14.349185
+104114,2018-11-28 09:00:00,BMFBOVESPA:KLBN11,14.141827
+104115,2018-11-29 09:00:00,BMFBOVESPA:KLBN11,14.141827
+104116,2018-11-30 09:00:00,BMFBOVESPA:KLBN11,13.892998
+104117,2018-12-03 09:00:00,BMFBOVESPA:KLBN11,13.901292
+104118,2018-12-04 09:00:00,BMFBOVESPA:KLBN11,13.503165
+104119,2018-12-05 09:00:00,BMFBOVESPA:KLBN11,13.51146
+104120,2018-12-06 09:00:00,BMFBOVESPA:KLBN11,13.453398
+104121,2018-12-07 09:00:00,BMFBOVESPA:KLBN11,13.212863
+104122,2018-12-10 09:00:00,BMFBOVESPA:KLBN11,13.312394
+104123,2018-12-11 09:00:00,BMFBOVESPA:KLBN11,13.18798
+104124,2018-12-12 09:00:00,BMFBOVESPA:KLBN11,13.096742
+104125,2018-12-13 09:00:00,BMFBOVESPA:KLBN11,13.270923
+104126,2018-12-14 09:00:00,BMFBOVESPA:KLBN11,13.287512
+104127,2018-12-17 09:00:00,BMFBOVESPA:KLBN11,13.038682
+104128,2018-12-18 09:00:00,BMFBOVESPA:KLBN11,13.561225
+104129,2018-12-19 09:00:00,BMFBOVESPA:KLBN11,13.677345
+104130,2018-12-20 09:00:00,BMFBOVESPA:KLBN11,13.445103
+104131,2018-12-21 09:00:00,BMFBOVESPA:KLBN11,13.526447
+104132,2018-12-26 09:00:00,BMFBOVESPA:KLBN11,13.198176
+104133,2018-12-27 09:00:00,BMFBOVESPA:KLBN11,13.046667
+104134,2018-12-28 09:00:00,BMFBOVESPA:KLBN11,13.36652
+104135,2019-01-02 09:00:00,BMFBOVESPA:KLBN11,13.728459
+104136,2019-01-03 09:00:00,BMFBOVESPA:KLBN11,14.081983
+104137,2019-01-04 09:00:00,BMFBOVESPA:KLBN11,14.309247
+104138,2019-01-07 09:00:00,BMFBOVESPA:KLBN11,14.309247
+104139,2019-01-08 09:00:00,BMFBOVESPA:KLBN11,14.368168
+104140,2019-01-09 09:00:00,BMFBOVESPA:KLBN11,14.654353
+104141,2019-01-10 09:00:00,BMFBOVESPA:KLBN11,14.637517
+104142,2019-01-11 09:00:00,BMFBOVESPA:KLBN11,14.443922
+104143,2019-01-14 09:00:00,BMFBOVESPA:KLBN11,14.999458
+104144,2019-01-15 09:00:00,BMFBOVESPA:KLBN11,15.437153
+104145,2019-01-16 09:00:00,BMFBOVESPA:KLBN11,15.462405
+104146,2019-01-17 09:00:00,BMFBOVESPA:KLBN11,15.319312
+104147,2019-01-18 09:00:00,BMFBOVESPA:KLBN11,15.319312
+104148,2019-01-21 09:00:00,BMFBOVESPA:KLBN11,15.529743
+104149,2019-01-22 09:00:00,BMFBOVESPA:KLBN11,15.428735
+104150,2019-01-23 09:00:00,BMFBOVESPA:KLBN11,15.462405
+104151,2019-01-24 09:00:00,BMFBOVESPA:KLBN11,15.858013
+104152,2019-01-28 09:00:00,BMFBOVESPA:KLBN11,15.83276
+104153,2019-01-29 09:00:00,BMFBOVESPA:KLBN11,15.647583
+104154,2019-01-30 09:00:00,BMFBOVESPA:KLBN11,15.86643
+104155,2019-01-31 09:00:00,BMFBOVESPA:KLBN11,15.647583
+104156,2019-02-01 09:00:00,BMFBOVESPA:KLBN11,16.034773
+104157,2019-02-04 09:00:00,BMFBOVESPA:KLBN11,16.262039
+104158,2019-02-05 09:00:00,BMFBOVESPA:KLBN11,16.750236
+104159,2019-02-06 09:00:00,BMFBOVESPA:KLBN11,16.28729
+104160,2019-02-07 09:00:00,BMFBOVESPA:KLBN11,16.49772
+104161,2019-02-08 09:00:00,BMFBOVESPA:KLBN11,16.211535
+104162,2019-02-11 09:00:00,BMFBOVESPA:KLBN11,15.773841
+104163,2019-02-12 09:00:00,BMFBOVESPA:KLBN11,15.327728
+104164,2019-02-13 09:00:00,BMFBOVESPA:KLBN11,15.259473
+104165,2019-02-14 09:00:00,BMFBOVESPA:KLBN11,15.293176
+104166,2019-02-15 09:00:00,BMFBOVESPA:KLBN11,15.444844
+104167,2019-02-18 10:00:00,BMFBOVESPA:KLBN11,15.251046
+104168,2019-02-19 10:00:00,BMFBOVESPA:KLBN11,15.571234
+104169,2019-02-20 10:00:00,BMFBOVESPA:KLBN11,15.613365
+104170,2019-02-21 10:00:00,BMFBOVESPA:KLBN11,15.419565
+104171,2019-02-22 10:00:00,BMFBOVESPA:KLBN11,15.293176
+104172,2019-02-25 10:00:00,BMFBOVESPA:KLBN11,15.436418
+104173,2019-02-26 10:00:00,BMFBOVESPA:KLBN11,15.807162
+104174,2019-02-27 10:00:00,BMFBOVESPA:KLBN11,15.394288
+104175,2019-02-28 10:00:00,BMFBOVESPA:KLBN11,15.200491
+104176,2019-03-01 10:00:00,BMFBOVESPA:KLBN11,15.090953
+104177,2019-03-06 10:00:00,BMFBOVESPA:KLBN11,14.871877
+104178,2019-03-07 10:00:00,BMFBOVESPA:KLBN11,14.888729
+104179,2019-03-08 10:00:00,BMFBOVESPA:KLBN11,15.175213
+104180,2019-03-11 10:00:00,BMFBOVESPA:KLBN11,15.0741
+104181,2019-03-12 10:00:00,BMFBOVESPA:KLBN11,14.880303
+104182,2019-03-13 10:00:00,BMFBOVESPA:KLBN11,15.124657
+104183,2019-03-14 10:00:00,BMFBOVESPA:KLBN11,14.838174
+104184,2019-03-15 10:00:00,BMFBOVESPA:KLBN11,15.006692
+104185,2019-03-18 10:00:00,BMFBOVESPA:KLBN11,15.048823
+104186,2019-03-19 10:00:00,BMFBOVESPA:KLBN11,14.787616
+104187,2019-03-20 10:00:00,BMFBOVESPA:KLBN11,14.576966
+104188,2019-03-21 10:00:00,BMFBOVESPA:KLBN11,14.593819
+104189,2019-03-22 10:00:00,BMFBOVESPA:KLBN11,14.459003
+104190,2019-03-25 10:00:00,BMFBOVESPA:KLBN11,14.138816
+104191,2019-03-26 10:00:00,BMFBOVESPA:KLBN11,14.341039
+104192,2019-03-27 10:00:00,BMFBOVESPA:KLBN11,14.332613
+104193,2019-03-28 10:00:00,BMFBOVESPA:KLBN11,14.517985
+104194,2019-03-29 10:00:00,BMFBOVESPA:KLBN11,14.349466
+104195,2019-04-01 10:00:00,BMFBOVESPA:KLBN11,14.804469
+104196,2019-04-02 10:00:00,BMFBOVESPA:KLBN11,14.787616
+104197,2019-04-03 10:00:00,BMFBOVESPA:KLBN11,14.661227
+104198,2019-04-04 10:00:00,BMFBOVESPA:KLBN11,14.164093
+104199,2019-04-05 10:00:00,BMFBOVESPA:KLBN11,14.492708
+104200,2019-04-08 10:00:00,BMFBOVESPA:KLBN11,14.576966
+104201,2019-04-09 10:00:00,BMFBOVESPA:KLBN11,14.239927
+104202,2019-04-10 10:00:00,BMFBOVESPA:KLBN11,13.860759
+104203,2019-04-11 10:00:00,BMFBOVESPA:KLBN11,13.936592
+104204,2019-04-12 10:00:00,BMFBOVESPA:KLBN11,13.759646
+104205,2019-04-15 10:00:00,BMFBOVESPA:KLBN11,13.41418
+104206,2019-04-16 10:00:00,BMFBOVESPA:KLBN11,13.473162
+104207,2019-04-17 10:00:00,BMFBOVESPA:KLBN11,13.936592
+104208,2019-04-18 10:00:00,BMFBOVESPA:KLBN11,13.776498
+104209,2019-04-22 10:00:00,BMFBOVESPA:KLBN11,13.650109
+104210,2019-04-23 10:00:00,BMFBOVESPA:KLBN11,13.776498
+104211,2019-04-24 10:00:00,BMFBOVESPA:KLBN11,13.700664
+104212,2019-04-25 10:00:00,BMFBOVESPA:KLBN11,14.4253
+104213,2019-04-26 10:00:00,BMFBOVESPA:KLBN11,14.341039
+104214,2019-04-29 10:00:00,BMFBOVESPA:KLBN11,14.155667
+104215,2019-04-30 10:00:00,BMFBOVESPA:KLBN11,13.987148
+104216,2019-05-02 10:00:00,BMFBOVESPA:KLBN11,14.071408
+104217,2019-05-03 10:00:00,BMFBOVESPA:KLBN11,14.012425
+104218,2019-05-06 10:00:00,BMFBOVESPA:KLBN11,13.717517
+104219,2019-05-07 10:00:00,BMFBOVESPA:KLBN11,13.59874
+104220,2019-05-08 10:00:00,BMFBOVESPA:KLBN11,13.547585
+104221,2019-05-09 10:00:00,BMFBOVESPA:KLBN11,14.05061
+104222,2019-05-10 10:00:00,BMFBOVESPA:KLBN11,13.982404
+104223,2019-05-13 10:00:00,BMFBOVESPA:KLBN11,13.453801
+104224,2019-05-14 10:00:00,BMFBOVESPA:KLBN11,13.334439
+104225,2019-05-15 10:00:00,BMFBOVESPA:KLBN11,13.206551
+104226,2019-05-16 10:00:00,BMFBOVESPA:KLBN11,13.036034
+104227,2019-05-17 10:00:00,BMFBOVESPA:KLBN11,13.291809
+104228,2019-05-20 10:00:00,BMFBOVESPA:KLBN11,13.445275
+104229,2019-05-21 10:00:00,BMFBOVESPA:KLBN11,13.982404
+104230,2019-05-22 10:00:00,BMFBOVESPA:KLBN11,14.025034
+104231,2019-05-23 10:00:00,BMFBOVESPA:KLBN11,13.666948
+104232,2019-05-24 10:00:00,BMFBOVESPA:KLBN11,13.061611
+104233,2019-05-27 10:00:00,BMFBOVESPA:KLBN11,13.138344
+104234,2019-05-28 10:00:00,BMFBOVESPA:KLBN11,13.14687
+104235,2019-05-29 10:00:00,BMFBOVESPA:KLBN11,13.198025
+104236,2019-05-30 10:00:00,BMFBOVESPA:KLBN11,13.018982
+104237,2019-05-31 10:00:00,BMFBOVESPA:KLBN11,13.257706
+104238,2019-06-03 10:00:00,BMFBOVESPA:KLBN11,13.036034
+104239,2019-06-04 10:00:00,BMFBOVESPA:KLBN11,12.89962
+104240,2019-06-05 10:00:00,BMFBOVESPA:KLBN11,13.087189
+104241,2019-06-06 10:00:00,BMFBOVESPA:KLBN11,13.215077
+104242,2019-06-07 10:00:00,BMFBOVESPA:KLBN11,13.14687
+104243,2019-06-10 10:00:00,BMFBOVESPA:KLBN11,13.283283
+104244,2019-06-11 10:00:00,BMFBOVESPA:KLBN11,13.317387
+104245,2019-06-12 10:00:00,BMFBOVESPA:KLBN11,13.257706
+104246,2019-06-13 10:00:00,BMFBOVESPA:KLBN11,13.632844
+104247,2019-06-14 10:00:00,BMFBOVESPA:KLBN11,13.453801
+104248,2019-06-17 10:00:00,BMFBOVESPA:KLBN11,13.342964
+104249,2019-06-18 10:00:00,BMFBOVESPA:KLBN11,13.581688
+104250,2019-06-19 10:00:00,BMFBOVESPA:KLBN11,13.803361
+104251,2019-06-21 10:00:00,BMFBOVESPA:KLBN11,13.794835
+104252,2019-06-24 10:00:00,BMFBOVESPA:KLBN11,13.914197
+104253,2019-06-25 10:00:00,BMFBOVESPA:KLBN11,13.743681
+104254,2019-06-26 10:00:00,BMFBOVESPA:KLBN11,13.956827
+104255,2019-06-27 10:00:00,BMFBOVESPA:KLBN11,14.076188
+104256,2019-06-28 10:00:00,BMFBOVESPA:KLBN11,13.939774
+104257,2019-07-01 10:00:00,BMFBOVESPA:KLBN11,13.939774
+104258,2019-07-02 10:00:00,BMFBOVESPA:KLBN11,13.897144
+104259,2019-07-03 10:00:00,BMFBOVESPA:KLBN11,14.076188
+104260,2019-07-04 10:00:00,BMFBOVESPA:KLBN11,14.127343
+104261,2019-07-05 10:00:00,BMFBOVESPA:KLBN11,14.331963
+104262,2019-07-08 10:00:00,BMFBOVESPA:KLBN11,14.152921
+104263,2019-07-10 10:00:00,BMFBOVESPA:KLBN11,14.323437
+104264,2019-07-11 10:00:00,BMFBOVESPA:KLBN11,14.135869
+104265,2019-07-12 10:00:00,BMFBOVESPA:KLBN11,14.152921
+104266,2019-07-15 10:00:00,BMFBOVESPA:KLBN11,14.246704
+104267,2019-07-16 10:00:00,BMFBOVESPA:KLBN11,14.25523
+104268,2019-07-17 10:00:00,BMFBOVESPA:KLBN11,14.349015
+104269,2019-07-18 10:00:00,BMFBOVESPA:KLBN11,14.280809
+104270,2019-07-19 10:00:00,BMFBOVESPA:KLBN11,14.067662
+104271,2019-07-22 10:00:00,BMFBOVESPA:KLBN11,13.863042
+104272,2019-07-23 10:00:00,BMFBOVESPA:KLBN11,13.692524
+104273,2019-07-24 10:00:00,BMFBOVESPA:KLBN11,13.777783
+104274,2019-07-25 10:00:00,BMFBOVESPA:KLBN11,13.581688
+104275,2019-07-26 10:00:00,BMFBOVESPA:KLBN11,13.547585
+104276,2019-07-29 10:00:00,BMFBOVESPA:KLBN11,13.641369
+104277,2019-07-30 10:00:00,BMFBOVESPA:KLBN11,13.735155
+104278,2019-07-31 10:00:00,BMFBOVESPA:KLBN11,13.675474
+104279,2019-08-01 10:00:00,BMFBOVESPA:KLBN11,13.342964
+104280,2019-08-02 10:00:00,BMFBOVESPA:KLBN11,13.291809
+104281,2019-08-05 10:00:00,BMFBOVESPA:KLBN11,13.257706
+104282,2019-08-06 10:00:00,BMFBOVESPA:KLBN11,13.078663
+104283,2019-08-07 10:00:00,BMFBOVESPA:KLBN11,13.053085
+104284,2019-08-08 10:00:00,BMFBOVESPA:KLBN11,13.342964
+104285,2019-08-09 10:00:00,BMFBOVESPA:KLBN11,13.163668
+104286,2019-08-12 10:00:00,BMFBOVESPA:KLBN11,13.086032
+104287,2019-08-13 10:00:00,BMFBOVESPA:KLBN11,13.517345
+104288,2019-08-14 10:00:00,BMFBOVESPA:KLBN11,12.956638
+104289,2019-08-15 10:00:00,BMFBOVESPA:KLBN11,12.896254
+104290,2019-08-16 10:00:00,BMFBOVESPA:KLBN11,12.853123
+104291,2019-08-19 10:00:00,BMFBOVESPA:KLBN11,12.758234
+104292,2019-08-20 10:00:00,BMFBOVESPA:KLBN11,12.646093
+104293,2019-08-21 10:00:00,BMFBOVESPA:KLBN11,12.671971
+104294,2019-08-22 10:00:00,BMFBOVESPA:KLBN11,12.646093
+104295,2019-08-23 10:00:00,BMFBOVESPA:KLBN11,12.370052
+104296,2019-08-26 10:00:00,BMFBOVESPA:KLBN11,12.335547
+104297,2019-08-27 10:00:00,BMFBOVESPA:KLBN11,12.3528
+104298,2019-08-28 10:00:00,BMFBOVESPA:KLBN11,12.551204
+104299,2019-08-29 10:00:00,BMFBOVESPA:KLBN11,12.818618
+104300,2019-08-30 10:00:00,BMFBOVESPA:KLBN11,12.991143
+104301,2019-09-02 10:00:00,BMFBOVESPA:KLBN11,12.913507
+104302,2019-09-03 10:00:00,BMFBOVESPA:KLBN11,12.76686
+104303,2019-09-04 10:00:00,BMFBOVESPA:KLBN11,13.025648
+104304,2019-09-05 10:00:00,BMFBOVESPA:KLBN11,12.930759
+104305,2019-09-06 10:00:00,BMFBOVESPA:KLBN11,12.939385
+104306,2019-09-09 10:00:00,BMFBOVESPA:KLBN11,13.11191
+104307,2019-09-10 10:00:00,BMFBOVESPA:KLBN11,13.017022
+104308,2019-09-11 10:00:00,BMFBOVESPA:KLBN11,13.129163
+104309,2019-09-12 10:00:00,BMFBOVESPA:KLBN11,13.18092
+104310,2019-09-13 10:00:00,BMFBOVESPA:KLBN11,13.206799
+104311,2019-09-16 10:00:00,BMFBOVESPA:KLBN11,13.258557
+104312,2019-09-17 10:00:00,BMFBOVESPA:KLBN11,13.172294
+104313,2019-09-18 10:00:00,BMFBOVESPA:KLBN11,13.396577
+104314,2019-09-19 10:00:00,BMFBOVESPA:KLBN11,13.413829
+104315,2019-09-20 10:00:00,BMFBOVESPA:KLBN11,13.310314
+104316,2019-09-23 10:00:00,BMFBOVESPA:KLBN11,13.258557
+104317,2019-09-24 10:00:00,BMFBOVESPA:KLBN11,13.11191
+104318,2019-09-25 10:00:00,BMFBOVESPA:KLBN11,13.189547
+104319,2019-09-26 10:00:00,BMFBOVESPA:KLBN11,13.129163
+104320,2019-09-27 10:00:00,BMFBOVESPA:KLBN11,13.060153
+104321,2019-09-30 10:00:00,BMFBOVESPA:KLBN11,13.275809
+104322,2019-10-01 10:00:00,BMFBOVESPA:KLBN11,13.068779
+104323,2019-10-02 10:00:00,BMFBOVESPA:KLBN11,12.801365
+104324,2019-10-03 10:00:00,BMFBOVESPA:KLBN11,12.775486
+104325,2019-10-04 10:00:00,BMFBOVESPA:KLBN11,12.853123
+104326,2019-10-07 10:00:00,BMFBOVESPA:KLBN11,12.69785
+104327,2019-10-08 10:00:00,BMFBOVESPA:KLBN11,12.447689
+104328,2019-10-09 10:00:00,BMFBOVESPA:KLBN11,12.551204
+104329,2019-10-10 10:00:00,BMFBOVESPA:KLBN11,12.637466
+104330,2019-10-11 10:00:00,BMFBOVESPA:KLBN11,13.189547
+104331,2019-10-14 10:00:00,BMFBOVESPA:KLBN11,13.310314
+104332,2019-10-15 10:00:00,BMFBOVESPA:KLBN11,13.543223
+104333,2019-10-16 10:00:00,BMFBOVESPA:KLBN11,13.750253
+104334,2019-10-17 10:00:00,BMFBOVESPA:KLBN11,13.672617
+104335,2019-10-18 10:00:00,BMFBOVESPA:KLBN11,13.534597
+104336,2019-10-21 10:00:00,BMFBOVESPA:KLBN11,13.629486
+104337,2019-10-22 10:00:00,BMFBOVESPA:KLBN11,13.767506
+104338,2019-10-23 10:00:00,BMFBOVESPA:KLBN11,13.836517
+104339,2019-10-24 10:00:00,BMFBOVESPA:KLBN11,13.853768
+104340,2019-10-25 10:00:00,BMFBOVESPA:KLBN11,13.612233
+104341,2019-10-28 10:00:00,BMFBOVESPA:KLBN11,13.448334
+104342,2019-10-29 10:00:00,BMFBOVESPA:KLBN11,13.353446
+104343,2019-10-30 10:00:00,BMFBOVESPA:KLBN11,13.508718
+104344,2019-10-31 10:00:00,BMFBOVESPA:KLBN11,13.646738
+104345,2019-11-01 10:00:00,BMFBOVESPA:KLBN11,13.922778
+104346,2019-11-04 10:00:00,BMFBOVESPA:KLBN11,14.595627
+104347,2019-11-05 10:00:00,BMFBOVESPA:KLBN11,14.880293
+104348,2019-11-06 10:00:00,BMFBOVESPA:KLBN11,14.604253
+104349,2019-11-07 10:00:00,BMFBOVESPA:KLBN11,15.505734
+104350,2019-11-08 10:00:00,BMFBOVESPA:KLBN11,15.426803
+104351,2019-11-11 10:00:00,BMFBOVESPA:KLBN11,15.610976
+104352,2019-11-12 10:00:00,BMFBOVESPA:KLBN11,15.523276
+104353,2019-11-13 10:00:00,BMFBOVESPA:KLBN11,15.356641
+104354,2019-11-14 10:00:00,BMFBOVESPA:KLBN11,15.391721
+104355,2019-11-18 10:00:00,BMFBOVESPA:KLBN11,15.435573
+104356,2019-11-19 10:00:00,BMFBOVESPA:KLBN11,15.444344
+104357,2019-11-21 10:00:00,BMFBOVESPA:KLBN11,15.488194
+104358,2019-11-22 10:00:00,BMFBOVESPA:KLBN11,15.523276
+104359,2019-11-25 10:00:00,BMFBOVESPA:KLBN11,15.312789
+104360,2019-11-26 10:00:00,BMFBOVESPA:KLBN11,15.418032
+104361,2019-11-27 10:00:00,BMFBOVESPA:KLBN11,15.663599
+104362,2019-11-28 10:00:00,BMFBOVESPA:KLBN11,15.470653
+104363,2019-11-29 10:00:00,BMFBOVESPA:KLBN11,15.540814
+104364,2019-12-02 10:00:00,BMFBOVESPA:KLBN11,15.874083
+104365,2019-12-03 10:00:00,BMFBOVESPA:KLBN11,15.856543
+104366,2019-12-04 10:00:00,BMFBOVESPA:KLBN11,15.839002
+104367,2019-12-05 10:00:00,BMFBOVESPA:KLBN11,15.900393
+104368,2019-12-06 10:00:00,BMFBOVESPA:KLBN11,16.128419
+104369,2019-12-09 10:00:00,BMFBOVESPA:KLBN11,15.76007
+104370,2019-12-10 10:00:00,BMFBOVESPA:KLBN11,16.005637
+104371,2019-12-11 10:00:00,BMFBOVESPA:KLBN11,16.347674
+104372,2019-12-12 10:00:00,BMFBOVESPA:KLBN11,16.426607
+104373,2019-12-13 10:00:00,BMFBOVESPA:KLBN11,16.514309
+104374,2019-12-16 10:00:00,BMFBOVESPA:KLBN11,16.242432
+104375,2019-12-17 10:00:00,BMFBOVESPA:KLBN11,16.444147
+104376,2019-12-18 10:00:00,BMFBOVESPA:KLBN11,16.523079
+104377,2019-12-19 10:00:00,BMFBOVESPA:KLBN11,16.479229
+104378,2019-12-20 10:00:00,BMFBOVESPA:KLBN11,16.400297
+104379,2019-12-23 10:00:00,BMFBOVESPA:KLBN11,16.470955
+104380,2019-12-26 10:00:00,BMFBOVESPA:KLBN11,16.444373
+104381,2019-12-27 10:00:00,BMFBOVESPA:KLBN11,16.417795
+104382,2019-12-30 10:00:00,BMFBOVESPA:KLBN11,16.311472
+104383,2020-01-02 10:00:00,BMFBOVESPA:KLBN11,16.621577
+104384,2020-01-03 10:00:00,BMFBOVESPA:KLBN11,17.179763
+104385,2020-01-06 10:00:00,BMFBOVESPA:KLBN11,16.9494
+104386,2020-01-07 10:00:00,BMFBOVESPA:KLBN11,16.975981
+104387,2020-01-08 10:00:00,BMFBOVESPA:KLBN11,17.029141
+104388,2020-01-09 10:00:00,BMFBOVESPA:KLBN11,17.224065
+104389,2020-01-10 10:00:00,BMFBOVESPA:KLBN11,17.294945
+104390,2020-01-13 10:00:00,BMFBOVESPA:KLBN11,18.118937
+104391,2020-01-14 10:00:00,BMFBOVESPA:KLBN11,18.677123
+104392,2020-01-15 10:00:00,BMFBOVESPA:KLBN11,18.278417
+104393,2020-01-16 10:00:00,BMFBOVESPA:KLBN11,18.260699
+104394,2020-01-17 10:00:00,BMFBOVESPA:KLBN11,18.3936
+104395,2020-01-20 10:00:00,BMFBOVESPA:KLBN11,18.517641
+104396,2020-01-21 10:00:00,BMFBOVESPA:KLBN11,18.260699
+104397,2020-01-22 10:00:00,BMFBOVESPA:KLBN11,19.226451
+104398,2020-01-23 10:00:00,BMFBOVESPA:KLBN11,19.297332
+104399,2020-01-24 10:00:00,BMFBOVESPA:KLBN11,19.279611
+104400,2020-01-27 10:00:00,BMFBOVESPA:KLBN11,18.437899
+104401,2020-01-28 10:00:00,BMFBOVESPA:KLBN11,18.45562
+104402,2020-01-29 10:00:00,BMFBOVESPA:KLBN11,18.739144
+104403,2020-01-30 10:00:00,BMFBOVESPA:KLBN11,18.774585
+104404,2020-01-31 10:00:00,BMFBOVESPA:KLBN11,18.384739
+104405,2020-02-03 10:00:00,BMFBOVESPA:KLBN11,18.242978
+104406,2020-02-04 10:00:00,BMFBOVESPA:KLBN11,18.570801
+104407,2020-02-05 10:00:00,BMFBOVESPA:KLBN11,18.526501
+104408,2020-02-06 10:00:00,BMFBOVESPA:KLBN11,18.685983
+104409,2020-02-07 10:00:00,BMFBOVESPA:KLBN11,18.216396
+104410,2020-02-10 10:00:00,BMFBOVESPA:KLBN11,17.879713
+104411,2020-02-11 10:00:00,BMFBOVESPA:KLBN11,18.431245
+104412,2020-02-12 10:00:00,BMFBOVESPA:KLBN11,19.264995
+104413,2020-02-13 10:00:00,BMFBOVESPA:KLBN11,19.229517
+104414,2020-02-14 10:00:00,BMFBOVESPA:KLBN11,18.927947
+104415,2020-02-17 10:00:00,BMFBOVESPA:KLBN11,18.590898
+104416,2020-02-18 10:00:00,BMFBOVESPA:KLBN11,18.626377
+104417,2020-02-19 10:00:00,BMFBOVESPA:KLBN11,18.626377
+104418,2020-02-20 10:00:00,BMFBOVESPA:KLBN11,18.652987
+104419,2020-02-21 10:00:00,BMFBOVESPA:KLBN11,19.353693
+104420,2020-02-26 10:00:00,BMFBOVESPA:KLBN11,17.739407
+104421,2020-02-27 10:00:00,BMFBOVESPA:KLBN11,17.145137
+104422,2020-02-28 10:00:00,BMFBOVESPA:KLBN11,17.074179
+104423,2020-03-02 10:00:00,BMFBOVESPA:KLBN11,18.032107
+104424,2020-03-03 10:00:00,BMFBOVESPA:KLBN11,18.448983
+104425,2020-03-04 10:00:00,BMFBOVESPA:KLBN11,19.566565
+104426,2020-03-05 10:00:00,BMFBOVESPA:KLBN11,19.14969
+104427,2020-03-06 10:00:00,BMFBOVESPA:KLBN11,18.608638
+104428,2020-03-09 10:00:00,BMFBOVESPA:KLBN11,17.375749
+104429,2020-03-10 10:00:00,BMFBOVESPA:KLBN11,17.482185
+104430,2020-03-11 10:00:00,BMFBOVESPA:KLBN11,16.142861
+104431,2020-03-12 10:00:00,BMFBOVESPA:KLBN11,14.014132
+104432,2020-03-13 10:00:00,BMFBOVESPA:KLBN11,14.333441
+104433,2020-03-16 10:00:00,BMFBOVESPA:KLBN11,12.231321
+104434,2020-03-17 10:00:00,BMFBOVESPA:KLBN11,12.665937
+104435,2020-03-18 10:00:00,BMFBOVESPA:KLBN11,11.36209
+104436,2020-03-19 10:00:00,BMFBOVESPA:KLBN11,12.790113
+104437,2020-03-20 10:00:00,BMFBOVESPA:KLBN11,12.204712
+104438,2020-03-23 10:00:00,BMFBOVESPA:KLBN11,11.98297
+104439,2020-03-24 10:00:00,BMFBOVESPA:KLBN11,11.876533
+104440,2020-03-25 10:00:00,BMFBOVESPA:KLBN11,12.311149
+104441,2020-03-26 10:00:00,BMFBOVESPA:KLBN11,12.532891
+104442,2020-03-27 10:00:00,BMFBOVESPA:KLBN11,13.286816
+104443,2020-03-30 10:00:00,BMFBOVESPA:KLBN11,13.952044
+104444,2020-03-31 10:00:00,BMFBOVESPA:KLBN11,14.182656
+104445,2020-04-01 10:00:00,BMFBOVESPA:KLBN11,13.969783
+104446,2020-04-02 10:00:00,BMFBOVESPA:KLBN11,14.94545
+104447,2020-04-03 10:00:00,BMFBOVESPA:KLBN11,14.732578
+104448,2020-04-06 10:00:00,BMFBOVESPA:KLBN11,14.626141
+104449,2020-04-07 10:00:00,BMFBOVESPA:KLBN11,14.280223
+104450,2020-04-08 10:00:00,BMFBOVESPA:KLBN11,14.404399
+104451,2020-04-09 10:00:00,BMFBOVESPA:KLBN11,14.191526
+104452,2020-04-13 10:00:00,BMFBOVESPA:KLBN11,14.368921
+104453,2020-04-14 10:00:00,BMFBOVESPA:KLBN11,14.590663
+104454,2020-04-15 10:00:00,BMFBOVESPA:KLBN11,14.164917
+104455,2020-04-16 10:00:00,BMFBOVESPA:KLBN11,14.138307
+104456,2020-04-17 10:00:00,BMFBOVESPA:KLBN11,14.05848
+104457,2020-04-20 10:00:00,BMFBOVESPA:KLBN11,14.147177
+104458,2020-04-22 10:00:00,BMFBOVESPA:KLBN11,14.661621
+104459,2020-04-23 10:00:00,BMFBOVESPA:KLBN11,15.043016
+104460,2020-04-24 10:00:00,BMFBOVESPA:KLBN11,15.300239
+104461,2020-04-27 10:00:00,BMFBOVESPA:KLBN11,15.805812
+104462,2020-04-28 10:00:00,BMFBOVESPA:KLBN11,15.912249
+104463,2020-04-29 10:00:00,BMFBOVESPA:KLBN11,15.566329
+104464,2020-04-30 10:00:00,BMFBOVESPA:KLBN11,15.796941
+104465,2020-05-04 10:00:00,BMFBOVESPA:KLBN11,15.770334
+104466,2020-05-05 10:00:00,BMFBOVESPA:KLBN11,16.586347
+104467,2020-05-06 10:00:00,BMFBOVESPA:KLBN11,16.479909
+104468,2020-05-07 10:00:00,BMFBOVESPA:KLBN11,18.28046
+104469,2020-05-08 10:00:00,BMFBOVESPA:KLBN11,19.060993
+104470,2020-05-11 10:00:00,BMFBOVESPA:KLBN11,19.211778
+104471,2020-05-12 10:00:00,BMFBOVESPA:KLBN11,19.15856
+104472,2020-05-13 10:00:00,BMFBOVESPA:KLBN11,20.622061
+104473,2020-05-14 10:00:00,BMFBOVESPA:KLBN11,19.868136
+104474,2020-05-15 10:00:00,BMFBOVESPA:KLBN11,19.273866
+104475,2020-05-18 10:00:00,BMFBOVESPA:KLBN11,17.739407
+104476,2020-05-19 10:00:00,BMFBOVESPA:KLBN11,17.774887
+104477,2020-05-20 10:00:00,BMFBOVESPA:KLBN11,17.606362
+104478,2020-05-21 10:00:00,BMFBOVESPA:KLBN11,16.914525
+104479,2020-05-22 10:00:00,BMFBOVESPA:KLBN11,17.029832
+104480,2020-05-25 10:00:00,BMFBOVESPA:KLBN11,16.737131
+104481,2020-05-26 10:00:00,BMFBOVESPA:KLBN11,16.719391
+104482,2020-05-27 10:00:00,BMFBOVESPA:KLBN11,17.39349
+104483,2020-05-28 10:00:00,BMFBOVESPA:KLBN11,17.287052
+104484,2020-05-29 10:00:00,BMFBOVESPA:KLBN11,17.482185
+104485,2020-06-01 10:00:00,BMFBOVESPA:KLBN11,17.428967
+104486,2020-06-02 10:00:00,BMFBOVESPA:KLBN11,17.482185
+104487,2020-06-03 10:00:00,BMFBOVESPA:KLBN11,17.278183
+104488,2020-06-04 10:00:00,BMFBOVESPA:KLBN11,17.482185
+104489,2020-06-05 10:00:00,BMFBOVESPA:KLBN11,16.941134
+104490,2020-06-08 10:00:00,BMFBOVESPA:KLBN11,17.384619
+104491,2020-06-09 10:00:00,BMFBOVESPA:KLBN11,17.455577
+104492,2020-06-10 10:00:00,BMFBOVESPA:KLBN11,17.464447
+104493,2020-06-12 10:00:00,BMFBOVESPA:KLBN11,17.06531
+104494,2020-06-15 10:00:00,BMFBOVESPA:KLBN11,17.100789
+104495,2020-06-16 10:00:00,BMFBOVESPA:KLBN11,16.950004
+104496,2020-06-17 10:00:00,BMFBOVESPA:KLBN11,17.34027
+104497,2020-06-18 10:00:00,BMFBOVESPA:KLBN11,17.810365
+104498,2020-06-19 10:00:00,BMFBOVESPA:KLBN11,18.191762
+104499,2020-06-22 10:00:00,BMFBOVESPA:KLBN11,18.058717
+104500,2020-06-23 10:00:00,BMFBOVESPA:KLBN11,17.712797
+104501,2020-06-24 10:00:00,BMFBOVESPA:KLBN11,18.165153
+104502,2020-06-25 10:00:00,BMFBOVESPA:KLBN11,18.058717
+104503,2020-06-26 10:00:00,BMFBOVESPA:KLBN11,18.191762
+104504,2020-06-29 10:00:00,BMFBOVESPA:KLBN11,17.96115
+104505,2020-06-30 10:00:00,BMFBOVESPA:KLBN11,18.032107
+104506,2020-07-01 10:00:00,BMFBOVESPA:KLBN11,18.484462
+104507,2020-07-02 10:00:00,BMFBOVESPA:KLBN11,18.378025
+104508,2020-07-03 10:00:00,BMFBOVESPA:KLBN11,18.511072
+104509,2020-07-06 10:00:00,BMFBOVESPA:KLBN11,18.307067
+104510,2020-07-07 10:00:00,BMFBOVESPA:KLBN11,18.26272
+104511,2020-07-08 10:00:00,BMFBOVESPA:KLBN11,18.626377
+104512,2020-07-09 10:00:00,BMFBOVESPA:KLBN11,18.307067
+104513,2020-07-10 10:00:00,BMFBOVESPA:KLBN11,18.138545
+104514,2020-07-13 10:00:00,BMFBOVESPA:KLBN11,17.757147
+104515,2020-07-14 10:00:00,BMFBOVESPA:KLBN11,18.094195
+104516,2020-07-15 10:00:00,BMFBOVESPA:KLBN11,18.590898
+104517,2020-07-16 10:00:00,BMFBOVESPA:KLBN11,18.342547
+104518,2020-07-17 10:00:00,BMFBOVESPA:KLBN11,18.57316
+104519,2020-07-20 10:00:00,BMFBOVESPA:KLBN11,18.865859
+104520,2020-07-21 10:00:00,BMFBOVESPA:KLBN11,18.617508
+104521,2020-07-22 10:00:00,BMFBOVESPA:KLBN11,18.759423
+104522,2020-07-23 10:00:00,BMFBOVESPA:KLBN11,18.945688
+104523,2020-07-24 10:00:00,BMFBOVESPA:KLBN11,19.025515
+104524,2020-07-27 10:00:00,BMFBOVESPA:KLBN11,19.016645
+104525,2020-07-28 10:00:00,BMFBOVESPA:KLBN11,18.750552
+104526,2020-07-29 10:00:00,BMFBOVESPA:KLBN11,18.670725
+104527,2020-07-30 10:00:00,BMFBOVESPA:KLBN11,18.8836
+104528,2020-07-31 10:00:00,BMFBOVESPA:KLBN11,18.324808
+104529,2020-08-03 10:00:00,BMFBOVESPA:KLBN11,18.511072
+104530,2020-08-04 10:00:00,BMFBOVESPA:KLBN11,18.493332
+104531,2020-08-05 10:00:00,BMFBOVESPA:KLBN11,20.302751
+104532,2020-08-06 10:00:00,BMFBOVESPA:KLBN11,20.622061
+104533,2020-08-07 10:00:00,BMFBOVESPA:KLBN11,20.462406
+104534,2020-08-10 10:00:00,BMFBOVESPA:KLBN11,20.737366
+104535,2020-08-11 10:00:00,BMFBOVESPA:KLBN11,21.242941
+104536,2020-08-12 10:00:00,BMFBOVESPA:KLBN11,21.748513
+104537,2020-08-13 10:00:00,BMFBOVESPA:KLBN11,22.396001
+104538,2020-08-14 10:00:00,BMFBOVESPA:KLBN11,22.307304
+104539,2020-08-17 10:00:00,BMFBOVESPA:KLBN11,22.777399
+104540,2020-08-18 10:00:00,BMFBOVESPA:KLBN11,22.945924
+104541,2020-08-19 10:00:00,BMFBOVESPA:KLBN11,22.857226
+104542,2020-08-20 10:00:00,BMFBOVESPA:KLBN11,23.220884
+104543,2020-08-21 10:00:00,BMFBOVESPA:KLBN11,23.158797
+104544,2020-08-24 10:00:00,BMFBOVESPA:KLBN11,23.575672
+104545,2020-08-25 10:00:00,BMFBOVESPA:KLBN11,23.176535
+104546,2020-08-26 10:00:00,BMFBOVESPA:KLBN11,23.220884
+104547,2020-08-27 10:00:00,BMFBOVESPA:KLBN11,23.132187
+104548,2020-08-28 10:00:00,BMFBOVESPA:KLBN11,23.212014
+104549,2020-08-31 10:00:00,BMFBOVESPA:KLBN11,22.795139
+104550,2020-09-01 10:00:00,BMFBOVESPA:KLBN11,23.141057
+104551,2020-09-02 10:00:00,BMFBOVESPA:KLBN11,22.520176
+104552,2020-09-03 10:00:00,BMFBOVESPA:KLBN11,22.351654
+104553,2020-09-04 10:00:00,BMFBOVESPA:KLBN11,22.129911
+104554,2020-09-08 10:00:00,BMFBOVESPA:KLBN11,21.668686
+104555,2020-09-09 10:00:00,BMFBOVESPA:KLBN11,22.032344
+104556,2020-09-10 10:00:00,BMFBOVESPA:KLBN11,21.837211
+104557,2020-09-11 10:00:00,BMFBOVESPA:KLBN11,21.464683
+104558,2020-09-14 10:00:00,BMFBOVESPA:KLBN11,21.952516
+104559,2020-09-15 10:00:00,BMFBOVESPA:KLBN11,22.617744
+104560,2020-09-16 10:00:00,BMFBOVESPA:KLBN11,22.236347
+104561,2020-09-17 10:00:00,BMFBOVESPA:KLBN11,22.537917
+104562,2020-09-18 10:00:00,BMFBOVESPA:KLBN11,22.342784
+104563,2020-09-21 10:00:00,BMFBOVESPA:KLBN11,21.979126
+104564,2020-09-22 10:00:00,BMFBOVESPA:KLBN11,21.579989
+104565,2020-09-23 10:00:00,BMFBOVESPA:KLBN11,21.517901
+104566,2020-09-24 10:00:00,BMFBOVESPA:KLBN11,21.668686
+104567,2020-09-25 10:00:00,BMFBOVESPA:KLBN11,21.775121
+104568,2020-09-28 10:00:00,BMFBOVESPA:KLBN11,21.118763
+104569,2020-09-29 10:00:00,BMFBOVESPA:KLBN11,21.349376
+104570,2020-09-30 10:00:00,BMFBOVESPA:KLBN11,21.109894
+104571,2020-10-01 10:00:00,BMFBOVESPA:KLBN11,21.571119
+104572,2020-10-02 10:00:00,BMFBOVESPA:KLBN11,21.180851
+104573,2020-10-05 10:00:00,BMFBOVESPA:KLBN11,21.526771
+104574,2020-10-06 10:00:00,BMFBOVESPA:KLBN11,21.313899
+104575,2020-10-07 10:00:00,BMFBOVESPA:KLBN11,21.677556
+104576,2020-10-08 10:00:00,BMFBOVESPA:KLBN11,22.076691
+104577,2020-10-09 10:00:00,BMFBOVESPA:KLBN11,21.446943
+104578,2020-10-13 10:00:00,BMFBOVESPA:KLBN11,21.872689
+104579,2020-10-14 10:00:00,BMFBOVESPA:KLBN11,21.686426
+104580,2020-10-15 10:00:00,BMFBOVESPA:KLBN11,22.014604
+104581,2020-10-16 10:00:00,BMFBOVESPA:KLBN11,22.892704
+104582,2020-10-19 10:00:00,BMFBOVESPA:KLBN11,22.325044
+104583,2020-10-20 10:00:00,BMFBOVESPA:KLBN11,22.511307
+104584,2020-10-21 10:00:00,BMFBOVESPA:KLBN11,22.298434
+104585,2020-10-22 10:00:00,BMFBOVESPA:KLBN11,22.378262
+104586,2020-10-23 10:00:00,BMFBOVESPA:KLBN11,22.502439
+104587,2020-10-26 10:00:00,BMFBOVESPA:KLBN11,22.396001
+104588,2020-10-27 10:00:00,BMFBOVESPA:KLBN11,21.846079
+104589,2020-10-28 10:00:00,BMFBOVESPA:KLBN11,21.038936
+104590,2020-10-29 10:00:00,BMFBOVESPA:KLBN11,21.136504
+104591,2020-10-30 10:00:00,BMFBOVESPA:KLBN11,21.056676
+104592,2020-11-03 10:00:00,BMFBOVESPA:KLBN11,21.464683
+104593,2020-11-04 10:00:00,BMFBOVESPA:KLBN11,21.358246
+104594,2020-11-05 10:00:00,BMFBOVESPA:KLBN11,21.251809
+104595,2020-11-06 10:00:00,BMFBOVESPA:KLBN11,21.074416
+104596,2020-11-09 10:00:00,BMFBOVESPA:KLBN11,20.879283
+104597,2020-11-10 10:00:00,BMFBOVESPA:KLBN11,20.666408
+104598,2020-11-11 10:00:00,BMFBOVESPA:KLBN11,20.568843
+104599,2020-11-12 10:00:00,BMFBOVESPA:KLBN11,20.755106
+104600,2020-11-13 10:00:00,BMFBOVESPA:KLBN11,21.677556
+104601,2020-11-16 10:00:00,BMFBOVESPA:KLBN11,21.393726
+104602,2020-11-17 10:00:00,BMFBOVESPA:KLBN11,21.012329
+104603,2020-11-18 10:00:00,BMFBOVESPA:KLBN11,21.038936
+104604,2020-11-19 10:00:00,BMFBOVESPA:KLBN11,20.710758
+104605,2020-11-20 10:00:00,BMFBOVESPA:KLBN11,20.772846
+104606,2020-11-23 10:00:00,BMFBOVESPA:KLBN11,20.799456
+104607,2020-11-24 10:00:00,BMFBOVESPA:KLBN11,20.728498
+104608,2020-11-25 10:00:00,BMFBOVESPA:KLBN11,20.666408
+104609,2020-11-26 10:00:00,BMFBOVESPA:KLBN11,21.242941
+104610,2020-11-27 10:00:00,BMFBOVESPA:KLBN11,22.023474
+104611,2020-11-30 10:00:00,BMFBOVESPA:KLBN11,22.245217
+104612,2020-12-01 10:00:00,BMFBOVESPA:KLBN11,22.626614
+104613,2020-12-02 10:00:00,BMFBOVESPA:KLBN11,22.04121351
+104614,2020-12-03 10:00:00,BMFBOVESPA:KLBN11,21.33163633
+104615,2020-12-04 10:00:00,BMFBOVESPA:KLBN11,21.42920396
+104616,2020-12-07 10:00:00,BMFBOVESPA:KLBN11,21.20746136
+104617,2020-12-08 10:00:00,BMFBOVESPA:KLBN11,21.20746136
+104618,2020-12-09 10:00:00,BMFBOVESPA:KLBN11,21.06554611
+104619,2020-12-10 10:00:00,BMFBOVESPA:KLBN11,21.12763403
+104620,2020-12-11 10:00:00,BMFBOVESPA:KLBN11,21.19859166
+104621,2020-12-14 10:00:00,BMFBOVESPA:KLBN11,21.19859166
+104622,2020-12-15 10:00:00,BMFBOVESPA:KLBN11,21.72190417
+104623,2020-12-16 10:00:00,BMFBOVESPA:KLBN11,22.0323438
+104624,2020-12-17 10:00:00,BMFBOVESPA:KLBN11,22.28069639
+104625,2020-12-18 10:00:00,BMFBOVESPA:KLBN11,22.60887454
+104626,2020-12-21 10:00:00,BMFBOVESPA:KLBN11,22.08556202
+104627,2020-12-22 10:00:00,BMFBOVESPA:KLBN11,22.85722624
+104628,2020-12-23 10:00:00,BMFBOVESPA:KLBN11,22.41374106
+104629,2020-12-28 10:00:00,BMFBOVESPA:KLBN11,22.58226454
+104630,2020-12-29 10:00:00,BMFBOVESPA:KLBN11,22.68870187
+104631,2020-12-30 10:00:00,BMFBOVESPA:KLBN11,23.47810461
+104632,2021-01-04 10:00:00,BMFBOVESPA:KLBN11,23.00801209
+104633,2021-01-05 10:00:00,BMFBOVESPA:KLBN11,22.95479209
+104634,2021-01-06 10:00:00,BMFBOVESPA:KLBN11,23.18540439
+104635,2021-01-07 10:00:00,BMFBOVESPA:KLBN11,24.95047541
+104636,2021-01-08 10:00:00,BMFBOVESPA:KLBN11,25.9704931
+104637,2021-01-11 10:00:00,BMFBOVESPA:KLBN11,25.96162251
+104638,2021-01-12 10:00:00,BMFBOVESPA:KLBN11,26.24545302
+104639,2021-01-13 10:00:00,BMFBOVESPA:KLBN11,25.48265851
+104640,2021-01-14 10:00:00,BMFBOVESPA:KLBN11,25.36735236
+104641,2021-01-15 10:00:00,BMFBOVESPA:KLBN11,25.48265851
+104642,2021-01-18 10:00:00,BMFBOVESPA:KLBN11,25.81083755
+104643,2021-01-19 10:00:00,BMFBOVESPA:KLBN11,25.83744577
+104644,2021-01-20 10:00:00,BMFBOVESPA:KLBN11,25.81970814
+104645,2021-01-21 10:00:00,BMFBOVESPA:KLBN11,25.84631547
+104646,2021-01-22 10:00:00,BMFBOVESPA:KLBN11,25.48265851
+104647,2021-01-26 10:00:00,BMFBOVESPA:KLBN11,25.98823073
+104648,2021-01-27 10:00:00,BMFBOVESPA:KLBN11,25.01256511
+104649,2021-01-28 10:00:00,BMFBOVESPA:KLBN11,24.94160748
+104650,2021-01-29 10:00:00,BMFBOVESPA:KLBN11,24.92386718
+104651,2021-02-01 10:00:00,BMFBOVESPA:KLBN11,25.45605029
+104652,2021-02-02 10:00:00,BMFBOVESPA:KLBN11,24.95934511
+104653,2021-02-03 10:00:00,BMFBOVESPA:KLBN11,25.09239244
+104654,2021-02-04 10:00:00,BMFBOVESPA:KLBN11,24.84403985
+104655,2021-02-05 10:00:00,BMFBOVESPA:KLBN11,25.24317563
+104656,2021-02-08 10:00:00,BMFBOVESPA:KLBN11,24.9770854
+104657,2021-02-09 10:00:00,BMFBOVESPA:KLBN11,24.71099518
+104658,2021-02-10 10:00:00,BMFBOVESPA:KLBN11,24.90612778
+104659,2021-02-11 10:00:00,BMFBOVESPA:KLBN11,25.06578244
+104660,2021-02-12 10:00:00,BMFBOVESPA:KLBN11,24.93273777
+104661,2021-02-17 10:00:00,BMFBOVESPA:KLBN11,25.26091592
+104662,2021-02-18 10:00:00,BMFBOVESPA:KLBN11,25.63344347
+104663,2021-02-19 10:00:00,BMFBOVESPA:KLBN11,26.27206302
+104664,2021-02-22 10:00:00,BMFBOVESPA:KLBN11,27.11468398
+104665,2021-02-23 10:00:00,BMFBOVESPA:KLBN11,27.21225072
+104666,2021-02-24 10:00:00,BMFBOVESPA:KLBN11,27.6557359
+104667,2021-02-25 10:00:00,BMFBOVESPA:KLBN11,26.41397828
+104668,2021-02-26 10:00:00,BMFBOVESPA:KLBN11,26.13901569
+104669,2021-03-01 10:00:00,BMFBOVESPA:KLBN11,27.28320835
+104670,2021-03-02 10:00:00,BMFBOVESPA:KLBN11,26.52928354
+104671,2021-03-03 10:00:00,BMFBOVESPA:KLBN11,26.6889382
+104672,2021-03-04 10:00:00,BMFBOVESPA:KLBN11,26.62685028
+104673,2021-03-05 10:00:00,BMFBOVESPA:KLBN11,27.22999101
+104674,2021-03-08 10:00:00,BMFBOVESPA:KLBN11,26.21884303
+104675,2021-03-09 10:00:00,BMFBOVESPA:KLBN11,27.06146576
+104676,2021-03-10 10:00:00,BMFBOVESPA:KLBN11,25.9704931
+104677,2021-03-11 10:00:00,BMFBOVESPA:KLBN11,25.66005258
+104678,2021-03-12 10:00:00,BMFBOVESPA:KLBN11,25.79309814
+104679,2021-03-15 10:00:00,BMFBOVESPA:KLBN11,25.16335007
+104680,2021-03-16 10:00:00,BMFBOVESPA:KLBN11,26.26319332
+104681,2021-03-17 10:00:00,BMFBOVESPA:KLBN11,26.21884303
+104682,2021-03-18 10:00:00,BMFBOVESPA:KLBN11,25.45605029
+104683,2021-03-19 10:00:00,BMFBOVESPA:KLBN11,25.05691274
+104684,2021-03-22 10:00:00,BMFBOVESPA:KLBN11,25.24317563
+104685,2021-03-23 10:00:00,BMFBOVESPA:KLBN11,25.29639474
+104686,2021-03-24 10:00:00,BMFBOVESPA:KLBN11,25.51813733
+104687,2021-03-25 10:00:00,BMFBOVESPA:KLBN11,25.33187266
+104688,2021-03-26 10:00:00,BMFBOVESPA:KLBN11,25.36735236
+104689,2021-03-29 10:00:00,BMFBOVESPA:KLBN11,25.39396059
+104690,2021-03-30 10:00:00,BMFBOVESPA:KLBN11,25.11900066
+104691,2021-03-31 10:00:00,BMFBOVESPA:KLBN11,24.50699023
+104692,2021-04-01 10:00:00,BMFBOVESPA:KLBN11,24.87951778
+104693,2021-04-05 10:00:00,BMFBOVESPA:KLBN11,24.90612778
+104694,2021-04-06 10:00:00,BMFBOVESPA:KLBN11,25.36735236
+104695,2021-04-07 10:00:00,BMFBOVESPA:KLBN11,25.57135555
+104696,2021-04-08 10:00:00,BMFBOVESPA:KLBN11,25.88179517
+104697,2021-04-09 10:00:00,BMFBOVESPA:KLBN11,26.11240836
+104698,2021-04-12 10:00:00,BMFBOVESPA:KLBN11,26.56476324
+104699,2021-04-13 10:00:00,BMFBOVESPA:KLBN11,26.57363117
+104700,2021-04-14 10:00:00,BMFBOVESPA:KLBN11,26.34302065
+104701,2021-04-15 10:00:00,BMFBOVESPA:KLBN11,26.6534585
+104702,2021-04-16 10:00:00,BMFBOVESPA:KLBN11,26.12127806
+104703,2021-04-19 10:00:00,BMFBOVESPA:KLBN11,26.46719561
+104704,2021-04-20 10:00:00,BMFBOVESPA:KLBN11,26.6889382
+104705,2021-04-22 10:00:00,BMFBOVESPA:KLBN11,25.98823073
+104706,2021-04-23 10:00:00,BMFBOVESPA:KLBN11,25.77535784
+104707,2021-04-26 10:00:00,BMFBOVESPA:KLBN11,25.69553051
+104708,2021-04-27 10:00:00,BMFBOVESPA:KLBN11,25.9704931
+104709,2021-04-28 10:00:00,BMFBOVESPA:KLBN11,24.94160748
+104710,2021-04-29 10:00:00,BMFBOVESPA:KLBN11,25.01256511
+104711,2021-04-30 10:00:00,BMFBOVESPA:KLBN11,24.71099518
+104712,2021-05-03 10:00:00,BMFBOVESPA:KLBN11,24.41829496
+104713,2021-05-04 10:00:00,BMFBOVESPA:KLBN11,24.28524764
+104714,2021-05-05 10:00:00,BMFBOVESPA:KLBN11,24.73760252
+104715,2021-05-06 10:00:00,BMFBOVESPA:KLBN11,24.79082252
+104716,2021-05-07 10:00:00,BMFBOVESPA:KLBN11,24.74647311
+104717,2021-05-10 10:00:00,BMFBOVESPA:KLBN11,24.85290955
+104718,2021-05-11 10:00:00,BMFBOVESPA:KLBN11,25.10126037
+104719,2021-05-12 10:00:00,BMFBOVESPA:KLBN11,24.51585993
+104720,2021-05-13 10:00:00,BMFBOVESPA:KLBN11,24.19655237
+104721,2021-05-14 10:00:00,BMFBOVESPA:KLBN11,23.85950275
+104722,2021-05-17 10:00:00,BMFBOVESPA:KLBN11,23.91272008
+104723,2021-05-18 10:00:00,BMFBOVESPA:KLBN11,23.72645719
+104724,2021-05-19 10:00:00,BMFBOVESPA:KLBN11,23.77080482
+104725,2021-05-20 10:00:00,BMFBOVESPA:KLBN11,23.20314468
+104726,2021-05-21 10:00:00,BMFBOVESPA:KLBN11,23.11444676
+104727,2021-05-24 10:00:00,BMFBOVESPA:KLBN11,23.12331735
+104728,2021-05-25 10:00:00,BMFBOVESPA:KLBN11,23.04349001
+104729,2021-05-26 10:00:00,BMFBOVESPA:KLBN11,22.99027179
+104730,2021-05-27 10:00:00,BMFBOVESPA:KLBN11,23.63776016
+104731,2021-05-28 10:00:00,BMFBOVESPA:KLBN11,23.22975468
+104732,2021-05-31 10:00:00,BMFBOVESPA:KLBN11,23.36279935
+104733,2021-06-01 10:00:00,BMFBOVESPA:KLBN11,22.80400713
+104734,2021-06-02 10:00:00,BMFBOVESPA:KLBN11,22.53791691
+104735,2021-06-04 10:00:00,BMFBOVESPA:KLBN11,22.51130691
+104736,2021-06-07 10:00:00,BMFBOVESPA:KLBN11,22.91931416
+104737,2021-06-08 10:00:00,BMFBOVESPA:KLBN11,22.36052195
+104738,2021-06-09 10:00:00,BMFBOVESPA:KLBN11,22.77739891
+104739,2021-06-10 10:00:00,BMFBOVESPA:KLBN11,22.88383446
+104740,2021-06-11 10:00:00,BMFBOVESPA:KLBN11,23.06122942
+104741,2021-06-14 10:00:00,BMFBOVESPA:KLBN11,22.7507898
+104742,2021-06-15 10:00:00,BMFBOVESPA:KLBN11,22.68870187
+104743,2021-06-16 10:00:00,BMFBOVESPA:KLBN11,22.52017661
+104744,2021-06-17 10:00:00,BMFBOVESPA:KLBN11,22.39600165
+104745,2021-06-18 10:00:00,BMFBOVESPA:KLBN11,22.7685292
+104746,2021-06-21 10:00:00,BMFBOVESPA:KLBN11,23.19427498
+104747,2021-06-22 10:00:00,BMFBOVESPA:KLBN11,23.32731964
+104748,2021-06-23 10:00:00,BMFBOVESPA:KLBN11,22.92818387
+104749,2021-06-24 10:00:00,BMFBOVESPA:KLBN11,23.34505994
+104750,2021-06-25 10:00:00,BMFBOVESPA:KLBN11,22.97253239
+104751,2021-06-28 10:00:00,BMFBOVESPA:KLBN11,23.38053964
+104752,2021-06-29 10:00:00,BMFBOVESPA:KLBN11,23.45149727
+104753,2021-06-30 10:00:00,BMFBOVESPA:KLBN11,23.36279935
+104754,2021-07-01 10:00:00,BMFBOVESPA:KLBN11,23.4958449
+104755,2021-07-02 10:00:00,BMFBOVESPA:KLBN11,23.69097749
+104756,2021-07-05 10:00:00,BMFBOVESPA:KLBN11,23.88611186
+104757,2021-07-06 10:00:00,BMFBOVESPA:KLBN11,23.62888957
+104758,2021-07-07 10:00:00,BMFBOVESPA:KLBN11,24.24976971
+104759,2021-07-08 10:00:00,BMFBOVESPA:KLBN11,23.94819978
+104760,2021-07-12 10:00:00,BMFBOVESPA:KLBN11,24.07237475
+104761,2021-07-13 10:00:00,BMFBOVESPA:KLBN11,24.02802712
+104762,2021-07-14 10:00:00,BMFBOVESPA:KLBN11,23.67323986
+104763,2021-07-15 10:00:00,BMFBOVESPA:KLBN11,23.31845171
+104764,2021-07-16 10:00:00,BMFBOVESPA:KLBN11,23.06122942
+104765,2021-07-19 10:00:00,BMFBOVESPA:KLBN11,22.77739891
+104766,2021-07-20 10:00:00,BMFBOVESPA:KLBN11,23.06122942
+104767,2021-07-21 10:00:00,BMFBOVESPA:KLBN11,22.77739891
+104768,2021-07-22 10:00:00,BMFBOVESPA:KLBN11,22.85722624
+104769,2021-07-23 10:00:00,BMFBOVESPA:KLBN11,22.7507898
+104770,2021-07-26 10:00:00,BMFBOVESPA:KLBN11,22.9991415
+104771,2021-07-27 10:00:00,BMFBOVESPA:KLBN11,22.54678661
+104772,2021-07-28 10:00:00,BMFBOVESPA:KLBN11,22.41374106
+104773,2021-07-29 10:00:00,BMFBOVESPA:KLBN11,22.34278432
+104774,2021-07-30 10:00:00,BMFBOVESPA:KLBN11,21.69529418
+104775,2021-08-02 10:00:00,BMFBOVESPA:KLBN11,21.64207684
+104776,2021-08-03 10:00:00,BMFBOVESPA:KLBN11,21.72190417
+104777,2021-08-04 10:00:00,BMFBOVESPA:KLBN11,22.16538936
+104778,2021-08-05 10:00:00,BMFBOVESPA:KLBN11,21.90816884
+104779,2021-08-06 10:00:00,BMFBOVESPA:KLBN11,21.67755654
+104780,2021-08-09 10:00:00,BMFBOVESPA:KLBN11,22.27182669
+104781,2021-08-10 10:00:00,BMFBOVESPA:KLBN11,22.24521669
+104782,2021-08-11 10:00:00,BMFBOVESPA:KLBN11,22.11217113
+104783,2021-08-12 10:00:00,BMFBOVESPA:KLBN11,21.85494884
+104784,2021-08-13 10:00:00,BMFBOVESPA:KLBN11,22.36052195
+104785,2021-08-16 10:00:00,BMFBOVESPA:KLBN11,22.46695928
+104786,2021-08-17 10:00:00,BMFBOVESPA:KLBN11,22.34278432
+104787,2021-08-18 10:00:00,BMFBOVESPA:KLBN11,21.48242129
+104788,2021-08-19 10:00:00,BMFBOVESPA:KLBN11,21.19859166
+104789,2021-08-20 10:00:00,BMFBOVESPA:KLBN11,21.82834151
+104790,2021-08-23 10:00:00,BMFBOVESPA:KLBN11,22.32504402
+104791,2021-08-24 10:00:00,BMFBOVESPA:KLBN11,22.7685292
+104792,2021-08-25 10:00:00,BMFBOVESPA:KLBN11,23.65549956
+104793,2021-08-26 10:00:00,BMFBOVESPA:KLBN11,23.40714698
+104794,2021-08-27 10:00:00,BMFBOVESPA:KLBN11,23.6998472
+104795,2021-08-30 10:00:00,BMFBOVESPA:KLBN11,23.52245401
+104796,2021-08-31 10:00:00,BMFBOVESPA:KLBN11,23.33618935
+104797,2021-09-01 10:00:00,BMFBOVESPA:KLBN11,23.18540439
+104798,2021-09-02 10:00:00,BMFBOVESPA:KLBN11,22.44034928
+104799,2021-09-03 10:00:00,BMFBOVESPA:KLBN11,22.83061713
+104800,2021-09-06 10:00:00,BMFBOVESPA:KLBN11,22.83061713
+104801,2021-09-08 10:00:00,BMFBOVESPA:KLBN11,22.57339661
+104802,2021-09-09 10:00:00,BMFBOVESPA:KLBN11,23.01688179
+104803,2021-09-10 10:00:00,BMFBOVESPA:KLBN11,22.51130691
+104804,2021-09-13 10:00:00,BMFBOVESPA:KLBN11,22.70644128
+104805,2021-09-14 10:00:00,BMFBOVESPA:KLBN11,22.83948683
+104806,2021-09-15 10:00:00,BMFBOVESPA:KLBN11,22.28956432
+104807,2021-09-16 10:00:00,BMFBOVESPA:KLBN11,21.2606787
+104808,2021-09-17 10:00:00,BMFBOVESPA:KLBN11,20.66640856
+104809,2021-09-20 10:00:00,BMFBOVESPA:KLBN11,20.22292338
+104810,2021-09-21 10:00:00,BMFBOVESPA:KLBN11,20.22292338
+104811,2021-09-22 10:00:00,BMFBOVESPA:KLBN11,20.46240626
+104812,2021-09-23 10:00:00,BMFBOVESPA:KLBN11,21.16311373
+104813,2021-09-24 10:00:00,BMFBOVESPA:KLBN11,21.07441581
+104814,2021-09-27 10:00:00,BMFBOVESPA:KLBN11,21.03006641
+104815,2021-09-28 10:00:00,BMFBOVESPA:KLBN11,20.71075796
+104816,2021-09-29 10:00:00,BMFBOVESPA:KLBN11,20.97684907
+104817,2021-09-30 10:00:00,BMFBOVESPA:KLBN11,21.47355159
+104818,2021-10-01 10:00:00,BMFBOVESPA:KLBN11,21.07441581
+104819,2021-10-04 10:00:00,BMFBOVESPA:KLBN11,20.88815115
+104820,2021-10-05 10:00:00,BMFBOVESPA:KLBN11,20.89702085
+104821,2021-10-06 10:00:00,BMFBOVESPA:KLBN11,20.3116213
+104822,2021-10-07 10:00:00,BMFBOVESPA:KLBN11,19.98344315
+104823,2021-10-08 10:00:00,BMFBOVESPA:KLBN11,19.86813612
+104824,2021-10-11 10:00:00,BMFBOVESPA:KLBN11,20.18744545
+104825,2021-10-13 10:00:00,BMFBOVESPA:KLBN11,20.48901537
+104826,2021-10-14 10:00:00,BMFBOVESPA:KLBN11,20.24953337
+104827,2021-10-15 10:00:00,BMFBOVESPA:KLBN11,20.559973
+104828,2021-10-18 10:00:00,BMFBOVESPA:KLBN11,20.40031833
+104829,2021-10-19 10:00:00,BMFBOVESPA:KLBN11,19.83265819
+104830,2021-10-20 10:00:00,BMFBOVESPA:KLBN11,19.95683315
+104831,2021-10-21 10:00:00,BMFBOVESPA:KLBN11,19.95683315
+104832,2021-10-22 10:00:00,BMFBOVESPA:KLBN11,21.46468366
+104833,2021-10-25 10:00:00,BMFBOVESPA:KLBN11,21.46468366
+104834,2021-10-26 10:00:00,BMFBOVESPA:KLBN11,21.17198344
+104835,2021-10-27 10:00:00,BMFBOVESPA:KLBN11,20.64867092
+104836,2021-10-28 10:00:00,BMFBOVESPA:KLBN11,20.93250055
+104837,2021-10-29 10:00:00,BMFBOVESPA:KLBN11,20.347101
+104838,2021-11-01 10:00:00,BMFBOVESPA:KLBN11,19.9459084
+104839,2021-11-03 10:00:00,BMFBOVESPA:KLBN11,20.18024805
+104840,2021-11-04 10:00:00,BMFBOVESPA:KLBN11,20.12617057
+104841,2021-11-05 10:00:00,BMFBOVESPA:KLBN11,20.28840571
+104842,2021-11-08 10:00:00,BMFBOVESPA:KLBN11,20.24333949
+104843,2021-11-09 10:00:00,BMFBOVESPA:KLBN11,20.10814354
+104844,2021-11-10 10:00:00,BMFBOVESPA:KLBN11,20.06307912
+104845,2021-11-11 10:00:00,BMFBOVESPA:KLBN11,20.84721474
+104846,2021-11-12 10:00:00,BMFBOVESPA:KLBN11,20.84721474
+104847,2021-11-16 10:00:00,BMFBOVESPA:KLBN11,20.78412329
+104848,2021-11-17 10:00:00,BMFBOVESPA:KLBN11,20.6849814
+104849,2021-11-18 10:00:00,BMFBOVESPA:KLBN11,20.75708591
+104850,2021-11-19 10:00:00,BMFBOVESPA:KLBN11,21.14464583
+104851,2021-11-22 10:00:00,BMFBOVESPA:KLBN11,20.77511023
+104852,2021-11-23 10:00:00,BMFBOVESPA:KLBN11,20.77511023
+104853,2021-11-24 10:00:00,BMFBOVESPA:KLBN11,21.13563457
+104854,2021-11-25 10:00:00,BMFBOVESPA:KLBN11,21.30688097
+104855,2021-11-26 10:00:00,BMFBOVESPA:KLBN11,20.93734627
+104856,2021-11-29 10:00:00,BMFBOVESPA:KLBN11,21.40602557
+104857,2021-11-30 10:00:00,BMFBOVESPA:KLBN11,21.51418323
+104858,2021-12-01 10:00:00,BMFBOVESPA:KLBN11,21.64937828
+104859,2021-12-02 10:00:00,BMFBOVESPA:KLBN11,22.08200532
+104860,2021-12-03 10:00:00,BMFBOVESPA:KLBN11,21.81161432
+104861,2021-12-06 10:00:00,BMFBOVESPA:KLBN11,22.64982742
+104862,2021-12-07 10:00:00,BMFBOVESPA:KLBN11,22.57772291
+104863,2021-12-08 10:00:00,BMFBOVESPA:KLBN11,22.75798508
+104864,2021-12-09 10:00:00,BMFBOVESPA:KLBN11,22.64081616
+104865,2021-12-10 10:00:00,BMFBOVESPA:KLBN11,23.06442924
+104866,2021-12-13 10:00:00,BMFBOVESPA:KLBN11,22.99232473
+104867,2021-12-14 10:00:00,BMFBOVESPA:KLBN11,23.04640311
+104868,2021-12-15 10:00:00,BMFBOVESPA:KLBN11,23.16357383
+104869,2021-12-16 10:00:00,BMFBOVESPA:KLBN11,23.47001799
+104870,2021-12-17 10:00:00,BMFBOVESPA:KLBN11,23.76744908
+104871,2021-12-20 10:00:00,BMFBOVESPA:KLBN11,23.50606934
+104872,2021-12-21 10:00:00,BMFBOVESPA:KLBN11,23.56014682
+104873,2021-12-22 10:00:00,BMFBOVESPA:KLBN11,23.59619998
+104874,2021-12-23 10:00:00,BMFBOVESPA:KLBN11,23.4429779
+104875,2021-12-27 10:00:00,BMFBOVESPA:KLBN11,23.48804231
+104876,2021-12-28 10:00:00,BMFBOVESPA:KLBN11,23.23567834
+104877,2021-12-29 10:00:00,BMFBOVESPA:KLBN11,23.11850762
+104878,2021-12-30 10:00:00,BMFBOVESPA:KLBN11,23.12752068
+104879,2022-01-03 10:00:00,BMFBOVESPA:KLBN11,23.00133779
+104880,2022-01-04 10:00:00,BMFBOVESPA:KLBN11,23.58718691
+104881,2022-01-05 10:00:00,BMFBOVESPA:KLBN11,23.14554681
+104882,2022-01-06 10:00:00,BMFBOVESPA:KLBN11,23.27172969
+104883,2022-01-07 10:00:00,BMFBOVESPA:KLBN11,22.73094499
+104884,2022-01-10 10:00:00,BMFBOVESPA:KLBN11,22.73094499
+104885,2022-01-11 10:00:00,BMFBOVESPA:KLBN11,22.53265849
+104886,2022-01-12 10:00:00,BMFBOVESPA:KLBN11,23.16357383
+104887,2022-01-13 10:00:00,BMFBOVESPA:KLBN11,22.9742986
+104888,2022-01-14 10:00:00,BMFBOVESPA:KLBN11,22.82107652
+104889,2022-01-17 10:00:00,BMFBOVESPA:KLBN11,22.18114992
+104890,2022-01-18 10:00:00,BMFBOVESPA:KLBN11,22.64982742
+104891,2022-01-19 10:00:00,BMFBOVESPA:KLBN11,23.15456077
+104892,2022-01-20 10:00:00,BMFBOVESPA:KLBN11,23.08245626
+104893,2022-01-21 10:00:00,BMFBOVESPA:KLBN11,22.30733191
+104894,2022-01-24 10:00:00,BMFBOVESPA:KLBN11,21.90174316
+104895,2022-01-25 10:00:00,BMFBOVESPA:KLBN11,21.74852108
+104896,2022-01-26 10:00:00,BMFBOVESPA:KLBN11,21.6944436
+104897,2022-01-27 10:00:00,BMFBOVESPA:KLBN11,22.29831885
+104898,2022-01-28 10:00:00,BMFBOVESPA:KLBN11,22.37042335
+104899,2022-01-31 10:00:00,BMFBOVESPA:KLBN11,22.42450083
+104900,2022-02-01 10:00:00,BMFBOVESPA:KLBN11,22.17213596
+104901,2022-02-02 10:00:00,BMFBOVESPA:KLBN11,22.07299226
+104902,2022-02-03 10:00:00,BMFBOVESPA:KLBN11,22.35239633
+104903,2022-02-04 10:00:00,BMFBOVESPA:KLBN11,22.8030495
+104904,2022-02-07 10:00:00,BMFBOVESPA:KLBN11,22.59574994
+104905,2022-02-08 10:00:00,BMFBOVESPA:KLBN11,22.68588057
+104906,2022-02-09 10:00:00,BMFBOVESPA:KLBN11,22.55969859
+104907,2022-02-10 10:00:00,BMFBOVESPA:KLBN11,22.29831885
+104908,2022-02-11 10:00:00,BMFBOVESPA:KLBN11,21.4961562
+104909,2022-02-14 10:00:00,BMFBOVESPA:KLBN11,21.595299
+104910,2022-02-15 10:00:00,BMFBOVESPA:KLBN11,21.10445114
+104911,2022-02-16 10:00:00,BMFBOVESPA:KLBN11,21.05873183
+104912,2022-02-17 10:00:00,BMFBOVESPA:KLBN11,21.21418057
+104913,2022-02-18 10:00:00,BMFBOVESPA:KLBN11,21.20503652
+104914,2022-02-21 10:00:00,BMFBOVESPA:KLBN11,21.26904391
+104915,2022-02-22 10:00:00,BMFBOVESPA:KLBN11,21.4336376
+104916,2022-02-23 10:00:00,BMFBOVESPA:KLBN11,20.71125729
+104917,2022-02-24 10:00:00,BMFBOVESPA:KLBN11,20.9307134
+104918,2022-02-25 10:00:00,BMFBOVESPA:KLBN11,21.21418057
+104919,2022-03-02 10:00:00,BMFBOVESPA:KLBN11,21.16845944
+104920,2022-03-03 10:00:00,BMFBOVESPA:KLBN11,21.21418057
+104921,2022-03-04 10:00:00,BMFBOVESPA:KLBN11,22.23831246
+104922,2022-03-07 10:00:00,BMFBOVESPA:KLBN11,22.41204928
+104923,2022-03-08 10:00:00,BMFBOVESPA:KLBN11,22.54006588
+104924,2022-03-09 10:00:00,BMFBOVESPA:KLBN11,22.67722561
+104925,2022-03-10 10:00:00,BMFBOVESPA:KLBN11,23.18929384
+104926,2022-03-11 10:00:00,BMFBOVESPA:KLBN11,23.39046187
+104927,2022-03-14 10:00:00,BMFBOVESPA:KLBN11,23.1618608
+104928,2022-03-15 10:00:00,BMFBOVESPA:KLBN11,22.55835396
+104929,2022-03-16 10:00:00,BMFBOVESPA:KLBN11,23.04298916
+104930,2022-03-17 10:00:00,BMFBOVESPA:KLBN11,23.66478225
+104931,2022-03-18 10:00:00,BMFBOVESPA:KLBN11,24.18599452
+104932,2022-03-21 10:00:00,BMFBOVESPA:KLBN11,23.57334365
+104933,2022-03-22 10:00:00,BMFBOVESPA:KLBN11,24.03968984
+104934,2022-03-23 10:00:00,BMFBOVESPA:KLBN11,23.86595211
+104935,2022-03-24 10:00:00,BMFBOVESPA:KLBN11,24.32315425
+104936,2022-03-25 10:00:00,BMFBOVESPA:KLBN11,22.83267434
+104937,2022-03-28 10:00:00,BMFBOVESPA:KLBN11,22.85096334
+104938,2022-03-29 10:00:00,BMFBOVESPA:KLBN11,22.60407327
+104939,2022-03-30 10:00:00,BMFBOVESPA:KLBN11,22.50349062
+104940,2022-03-31 10:00:00,BMFBOVESPA:KLBN11,22.05543252
+104941,2022-04-01 10:00:00,BMFBOVESPA:KLBN11,21.69881393
+104942,2022-04-04 10:00:00,BMFBOVESPA:KLBN11,21.53422024
+104943,2022-04-05 10:00:00,BMFBOVESPA:KLBN11,21.25989987
+104944,2022-04-06 10:00:00,BMFBOVESPA:KLBN11,21.55250924
+104945,2022-04-07 10:00:00,BMFBOVESPA:KLBN11,21.19589156
+104946,2022-04-08 10:00:00,BMFBOVESPA:KLBN11,21.27818795
+104947,2022-04-11 10:00:00,BMFBOVESPA:KLBN11,21.12273922
+104948,2022-04-12 10:00:00,BMFBOVESPA:KLBN11,20.99472171
+104949,2022-04-13 10:00:00,BMFBOVESPA:KLBN11,20.9307134
+104950,2022-04-14 10:00:00,BMFBOVESPA:KLBN11,20.8392748
+104951,2022-04-18 10:00:00,BMFBOVESPA:KLBN11,20.40035891
+104952,2022-04-19 10:00:00,BMFBOVESPA:KLBN11,20.53751956
+104953,2022-04-20 10:00:00,BMFBOVESPA:KLBN11,20.29063223
+104954,2022-04-22 10:00:00,BMFBOVESPA:KLBN11,20.24491018
+104955,2022-04-25 10:00:00,BMFBOVESPA:KLBN11,20.26319918
+104956,2022-04-26 10:00:00,BMFBOVESPA:KLBN11,19.65969235
+104957,2022-04-27 10:00:00,BMFBOVESPA:KLBN11,19.55910696
+104958,2022-04-28 10:00:00,BMFBOVESPA:KLBN11,19.41280319
+104959,2022-04-29 10:00:00,BMFBOVESPA:KLBN11,18.96474508
+104960,2022-05-02 10:00:00,BMFBOVESPA:KLBN11,19.16591311
+104961,2022-05-03 10:00:00,BMFBOVESPA:KLBN11,19.40365823
+104962,2022-05-04 10:00:00,BMFBOVESPA:KLBN11,20.33635153
+104963,2022-05-05 10:00:00,BMFBOVESPA:KLBN11,20.57409664
+104964,2022-05-06 10:00:00,BMFBOVESPA:KLBN11,20.455225
+104965,2022-05-09 10:00:00,BMFBOVESPA:KLBN11,20.00486902
+104966,2022-05-10 10:00:00,BMFBOVESPA:KLBN11,19.47622853
+104967,2022-05-11 10:00:00,BMFBOVESPA:KLBN11,19.62461884
+104968,2022-05-12 10:00:00,BMFBOVESPA:KLBN11,19.38348458
+104969,2022-05-13 10:00:00,BMFBOVESPA:KLBN11,20.55205829
+104970,2022-05-16 10:00:00,BMFBOVESPA:KLBN11,20.24600327
+104971,2022-05-17 10:00:00,BMFBOVESPA:KLBN11,20.65407663
+104972,2022-05-18 10:00:00,BMFBOVESPA:KLBN11,20.40366798
+104973,2022-05-19 10:00:00,BMFBOVESPA:KLBN11,20.17180812
+104974,2022-05-20 10:00:00,BMFBOVESPA:KLBN11,20.23672888
+104975,2022-05-23 10:00:00,BMFBOVESPA:KLBN11,20.61697906
+104976,2022-05-24 10:00:00,BMFBOVESPA:KLBN11,20.48713753
+104977,2022-05-25 10:00:00,BMFBOVESPA:KLBN11,20.0326922
+104978,2022-05-26 10:00:00,BMFBOVESPA:KLBN11,20.56133269
+104979,2022-05-27 10:00:00,BMFBOVESPA:KLBN11,20.5891568
+104980,2022-05-30 10:00:00,BMFBOVESPA:KLBN11,20.52423418
+104981,2022-05-31 10:00:00,BMFBOVESPA:KLBN11,20.7189974
+104982,2022-06-01 10:00:00,BMFBOVESPA:KLBN11,21.04360213
+104983,2022-06-02 10:00:00,BMFBOVESPA:KLBN11,21.09924757
+104984,2022-06-03 10:00:00,BMFBOVESPA:KLBN11,20.5891568
+104985,2022-06-06 10:00:00,BMFBOVESPA:KLBN11,20.62625345
+104986,2022-06-07 10:00:00,BMFBOVESPA:KLBN11,20.61697906
+104987,2022-06-08 10:00:00,BMFBOVESPA:KLBN11,20.34802254
+104988,2022-06-09 10:00:00,BMFBOVESPA:KLBN11,20.20890662
+104989,2022-06-10 10:00:00,BMFBOVESPA:KLBN11,19.81010766
+104990,2022-06-13 10:00:00,BMFBOVESPA:KLBN11,19.79155794
+104991,2022-06-14 10:00:00,BMFBOVESPA:KLBN11,19.40203337
+104992,2022-06-15 10:00:00,BMFBOVESPA:KLBN11,19.15162472
+104993,2022-06-17 10:00:00,BMFBOVESPA:KLBN11,18.78064894
+104994,2022-06-20 10:00:00,BMFBOVESPA:KLBN11,18.73427789
+104995,2022-06-21 10:00:00,BMFBOVESPA:KLBN11,18.64153302
+104996,2022-06-22 10:00:00,BMFBOVESPA:KLBN11,18.56733786
+104997,2022-06-23 10:00:00,BMFBOVESPA:KLBN11,18.10361814
+104998,2022-06-24 10:00:00,BMFBOVESPA:KLBN11,18.36330026
+104999,2022-06-27 10:00:00,BMFBOVESPA:KLBN11,18.68790499
+105000,2022-06-28 10:00:00,BMFBOVESPA:KLBN11,18.78064894
+105001,2022-06-29 10:00:00,BMFBOVESPA:KLBN11,18.69717939
+105002,2022-06-30 10:00:00,BMFBOVESPA:KLBN11,18.73427789
+105003,2022-07-01 10:00:00,BMFBOVESPA:KLBN11,18.7250035
+105004,2022-07-04 10:00:00,BMFBOVESPA:KLBN11,18.7250035
+105005,2022-07-05 10:00:00,BMFBOVESPA:KLBN11,18.36330026
+105006,2022-07-06 10:00:00,BMFBOVESPA:KLBN11,18.55806347
+105007,2022-07-07 10:00:00,BMFBOVESPA:KLBN11,18.45604513
+105008,2022-07-08 10:00:00,BMFBOVESPA:KLBN11,18.27983071
+105009,2022-07-11 10:00:00,BMFBOVESPA:KLBN11,18.09434374
+105010,2022-07-12 10:00:00,BMFBOVESPA:KLBN11,18.19636301
+105011,2022-07-13 10:00:00,BMFBOVESPA:KLBN11,17.65844813
+105012,2022-07-14 10:00:00,BMFBOVESPA:KLBN11,17.42658826
+105013,2022-07-15 10:00:00,BMFBOVESPA:KLBN11,17.15762989
+105014,2022-07-18 10:00:00,BMFBOVESPA:KLBN11,17.08343474
+105015,2022-07-19 10:00:00,BMFBOVESPA:KLBN11,17.4358608
+105016,2022-07-20 10:00:00,BMFBOVESPA:KLBN11,17.68627038
+105017,2022-07-21 10:00:00,BMFBOVESPA:KLBN11,17.12053139
+105018,2022-07-22 10:00:00,BMFBOVESPA:KLBN11,17.52860568
+105019,2022-07-25 10:00:00,BMFBOVESPA:KLBN11,17.08343474
+105020,2022-07-26 10:00:00,BMFBOVESPA:KLBN11,17.11125885
+105021,2022-07-27 10:00:00,BMFBOVESPA:KLBN11,18.04797084
+105022,2022-07-28 10:00:00,BMFBOVESPA:KLBN11,17.83466069
+105023,2022-07-29 10:00:00,BMFBOVESPA:KLBN11,18.48386831
+105024,2022-08-01 10:00:00,BMFBOVESPA:KLBN11,18.335478
+105025,2022-08-02 10:00:00,BMFBOVESPA:KLBN11,18.42294614
+105026,2022-08-03 10:00:00,BMFBOVESPA:KLBN11,18.32846949
+105027,2022-08-04 10:00:00,BMFBOVESPA:KLBN11,18.32846949
+105028,2022-08-05 10:00:00,BMFBOVESPA:KLBN11,18.51742279
+105029,2022-08-08 10:00:00,BMFBOVESPA:KLBN11,18.67803309
+105030,2022-08-09 10:00:00,BMFBOVESPA:KLBN11,18.6874817
+105031,2022-08-10 10:00:00,BMFBOVESPA:KLBN11,18.63079382
+105032,2022-08-11 10:00:00,BMFBOVESPA:KLBN11,18.66858542
+105033,2022-08-12 10:00:00,BMFBOVESPA:KLBN11,19.1693126
+105034,2022-08-15 10:00:00,BMFBOVESPA:KLBN11,18.6874817
+105035,2022-08-16 10:00:00,BMFBOVESPA:KLBN11,19.17875837
+105036,2022-08-17 10:00:00,BMFBOVESPA:KLBN11,19.5850089
+105037,2022-08-18 10:00:00,BMFBOVESPA:KLBN11,19.59445656
+105038,2022-08-19 10:00:00,BMFBOVESPA:KLBN11,19.54721918
+105039,2022-08-22 10:00:00,BMFBOVESPA:KLBN11,19.14096866
+105040,2022-08-23 10:00:00,BMFBOVESPA:KLBN11,19.47163787
+105041,2022-08-24 10:00:00,BMFBOVESPA:KLBN11,19.25433969
+105042,2022-08-25 10:00:00,BMFBOVESPA:KLBN11,18.98035836
+105043,2022-08-26 10:00:00,BMFBOVESPA:KLBN11,18.58355644
+105044,2022-08-29 10:00:00,BMFBOVESPA:KLBN11,18.44184147
+105045,2022-08-30 10:00:00,BMFBOVESPA:KLBN11,18.14896292
+105046,2022-08-31 10:00:00,BMFBOVESPA:KLBN11,17.78995261
+105047,2022-09-01 10:00:00,BMFBOVESPA:KLBN11,17.57265632
+105048,2022-09-02 10:00:00,BMFBOVESPA:KLBN11,17.53486472
+105049,2022-09-05 10:00:00,BMFBOVESPA:KLBN11,17.79940027
+105050,2022-09-06 10:00:00,BMFBOVESPA:KLBN11,17.66713391
+105051,2022-09-08 10:00:00,BMFBOVESPA:KLBN11,17.27033199
+105052,2022-09-09 10:00:00,BMFBOVESPA:KLBN11,17.63878997
+105053,2022-09-12 10:00:00,BMFBOVESPA:KLBN11,17.95056291
+105054,2022-09-13 10:00:00,BMFBOVESPA:KLBN11,17.70492363
+105055,2022-09-14 10:00:00,BMFBOVESPA:KLBN11,17.86553392
+105056,2022-09-15 10:00:00,BMFBOVESPA:KLBN11,17.81829655
+105057,2022-09-16 10:00:00,BMFBOVESPA:KLBN11,17.32701704
+105058,2022-09-19 10:00:00,BMFBOVESPA:KLBN11,17.31756937
+105059,2022-09-20 10:00:00,BMFBOVESPA:KLBN11,17.54431333
+105060,2022-09-21 10:00:00,BMFBOVESPA:KLBN11,17.12861513
+105061,2022-09-22 10:00:00,BMFBOVESPA:KLBN11,17.48762734
+105062,2022-09-23 10:00:00,BMFBOVESPA:KLBN11,17.0152441
+105063,2022-09-26 10:00:00,BMFBOVESPA:KLBN11,17.04358804
+105064,2022-09-27 10:00:00,BMFBOVESPA:KLBN11,17.04358804
+105065,2022-09-28 10:00:00,BMFBOVESPA:KLBN11,17.10027309
+105066,2022-09-29 10:00:00,BMFBOVESPA:KLBN11,16.8168422
+105067,2022-09-30 10:00:00,BMFBOVESPA:KLBN11,17.14751141
+105068,2022-10-03 10:00:00,BMFBOVESPA:KLBN11,17.70492363
+105069,2022-10-04 10:00:00,BMFBOVESPA:KLBN11,17.65768625
+105070,2022-10-05 10:00:00,BMFBOVESPA:KLBN11,17.88442925
+105071,2022-10-06 10:00:00,BMFBOVESPA:KLBN11,17.78050494
+105072,2022-10-07 10:00:00,BMFBOVESPA:KLBN11,17.78050494
+105073,2022-10-10 10:00:00,BMFBOVESPA:KLBN11,18.32846949
+105074,2022-10-11 10:00:00,BMFBOVESPA:KLBN11,18.22454613
+105075,2022-10-13 10:00:00,BMFBOVESPA:KLBN11,18.54576484
+105076,2022-10-14 10:00:00,BMFBOVESPA:KLBN11,18.5552125
+105077,2022-10-17 10:00:00,BMFBOVESPA:KLBN11,19.1693126
+105078,2022-10-18 10:00:00,BMFBOVESPA:KLBN11,19.41494999
+105079,2022-10-19 10:00:00,BMFBOVESPA:KLBN11,19.30157896
+105080,2022-10-20 10:00:00,BMFBOVESPA:KLBN11,19.43384626
+105081,2022-10-21 10:00:00,BMFBOVESPA:KLBN11,19.49997897
+105082,2022-10-24 10:00:00,BMFBOVESPA:KLBN11,19.79285847
+105083,2022-10-25 10:00:00,BMFBOVESPA:KLBN11,19.86843978
+105084,2022-10-26 10:00:00,BMFBOVESPA:KLBN11,19.99125848
+105085,2022-10-27 10:00:00,BMFBOVESPA:KLBN11,19.84954351
+105086,2022-10-28 10:00:00,BMFBOVESPA:KLBN11,20.68093706
+105087,2022-10-31 10:00:00,BMFBOVESPA:KLBN11,20.425852
+105088,2022-11-01 10:00:00,BMFBOVESPA:KLBN11,20.69008492
+105089,2022-11-03 10:00:00,BMFBOVESPA:KLBN11,21.13399434
+105090,2022-11-04 10:00:00,BMFBOVESPA:KLBN11,21.3076984
+105091,2022-11-07 10:00:00,BMFBOVESPA:KLBN11,21.44280059
+105092,2022-11-08 10:00:00,BMFBOVESPA:KLBN11,21.92531188
+105093,2022-11-09 10:00:00,BMFBOVESPA:KLBN11,21.74195952
+105094,2022-11-10 10:00:00,BMFBOVESPA:KLBN11,21.89636313
+105095,2022-11-11 10:00:00,BMFBOVESPA:KLBN11,22.90963587
+105096,2022-11-14 10:00:00,BMFBOVESPA:KLBN11,22.51397661
+105097,2022-11-16 10:00:00,BMFBOVESPA:KLBN11,22.32097113
+105098,2022-11-17 10:00:00,BMFBOVESPA:KLBN11,21.6454563
+105099,2022-11-18 10:00:00,BMFBOVESPA:KLBN11,21.28839698
+105100,2022-11-21 10:00:00,BMFBOVESPA:KLBN11,20.62253334
+105101,2022-11-22 10:00:00,BMFBOVESPA:KLBN11,20.78658717
+105102,2022-11-23 10:00:00,BMFBOVESPA:KLBN11,20.56463005
+105103,2022-11-24 10:00:00,BMFBOVESPA:KLBN11,20.65148305
+105104,2022-11-25 10:00:00,BMFBOVESPA:KLBN11,20.09176996
+105105,2022-11-28 10:00:00,BMFBOVESPA:KLBN11,19.91806493
+105106,2022-11-29 10:00:00,BMFBOVESPA:KLBN11,19.30045145
+105107,2022-11-30 10:00:00,BMFBOVESPA:KLBN11,19.01094564
+105108,2022-12-01 10:00:00,BMFBOVESPA:KLBN11,19.0591958
+105109,2022-12-02 10:00:00,BMFBOVESPA:KLBN11,19.12674738
+105110,2022-12-05 10:00:00,BMFBOVESPA:KLBN11,19.55135732
+105111,2022-12-06 10:00:00,BMFBOVESPA:KLBN11,20.04351883
+105112,2022-12-07 10:00:00,BMFBOVESPA:KLBN11,19.99526674
+105113,2022-12-08 10:00:00,BMFBOVESPA:KLBN11,19.66715906
+105114,2022-12-09 10:00:00,BMFBOVESPA:KLBN11,20.37162747
+105115,2022-12-12 10:00:00,BMFBOVESPA:KLBN11,20.41987763
+105116,2022-12-13 10:00:00,BMFBOVESPA:KLBN11,19.65751076
+105117,2022-12-14 10:00:00,BMFBOVESPA:KLBN11,19.9084147
+105118,2022-12-15 10:00:00,BMFBOVESPA:KLBN11,19.54170709
+105119,2022-12-16 10:00:00,BMFBOVESPA:KLBN11,19.53205687
+105120,2022-12-19 10:00:00,BMFBOVESPA:KLBN11,19.04954558
+105121,2022-12-20 10:00:00,BMFBOVESPA:KLBN11,19.194298
+105122,2022-12-21 10:00:00,BMFBOVESPA:KLBN11,18.89727577
+105123,2022-12-22 10:00:00,BMFBOVESPA:KLBN11,19.09059926
+105124,2022-12-23 10:00:00,BMFBOVESPA:KLBN11,18.68462196
+105125,2022-12-26 10:00:00,BMFBOVESPA:KLBN11,18.47196815
+105126,2022-12-27 10:00:00,BMFBOVESPA:KLBN11,18.89727577
+105127,2022-12-28 10:00:00,BMFBOVESPA:KLBN11,19.27425663
+105128,2022-12-29 10:00:00,BMFBOVESPA:KLBN11,19.30325307
+105129,2023-01-02 10:00:00,BMFBOVESPA:KLBN11,19.38058208
+105130,2023-01-03 10:00:00,BMFBOVESPA:KLBN11,19.4482469
+105131,2023-01-04 10:00:00,BMFBOVESPA:KLBN11,19.66090071
+105132,2023-01-05 10:00:00,BMFBOVESPA:KLBN11,19.88322161
+105133,2023-01-06 10:00:00,BMFBOVESPA:KLBN11,19.63190136
+105134,2023-01-09 10:00:00,BMFBOVESPA:KLBN11,19.68023393
+105135,2023-01-10 10:00:00,BMFBOVESPA:KLBN11,19.5835717
+105136,2023-01-11 10:00:00,BMFBOVESPA:KLBN11,19.26458953
+105137,2023-01-12 10:00:00,BMFBOVESPA:KLBN11,19.22592406
+105138,2023-01-13 10:00:00,BMFBOVESPA:KLBN11,19.37091789
+105139,2023-01-16 10:00:00,BMFBOVESPA:KLBN11,19.25492341
+105140,2023-01-17 10:00:00,BMFBOVESPA:KLBN11,19.61257104
+105141,2023-01-18 10:00:00,BMFBOVESPA:KLBN11,19.52557591
+105142,2023-01-19 10:00:00,BMFBOVESPA:KLBN11,19.41924755
+105143,2023-01-20 10:00:00,BMFBOVESPA:KLBN11,18.80061644
+105144,2023-01-23 10:00:00,BMFBOVESPA:KLBN11,18.76195097
+105145,2023-01-24 10:00:00,BMFBOVESPA:KLBN11,18.94560737
+105146,2023-01-25 10:00:00,BMFBOVESPA:KLBN11,18.7716171
+105147,2023-01-26 10:00:00,BMFBOVESPA:KLBN11,18.6362923
+105148,2023-01-27 10:00:00,BMFBOVESPA:KLBN11,18.5009646
+105149,2023-01-30 10:00:00,BMFBOVESPA:KLBN11,19.03260347
+105150,2023-01-31 10:00:00,BMFBOVESPA:KLBN11,18.69428809
+105151,2023-02-01 10:00:00,BMFBOVESPA:KLBN11,19.01327025
+105152,2023-02-02 10:00:00,BMFBOVESPA:KLBN11,18.30764401
+105153,2023-02-03 10:00:00,BMFBOVESPA:KLBN11,18.72328743
+105154,2023-02-06 10:00:00,BMFBOVESPA:KLBN11,18.47196815
+105155,2023-02-07 10:00:00,BMFBOVESPA:KLBN11,18.65562262
+105156,2023-02-08 10:00:00,BMFBOVESPA:KLBN11,18.5879607
+105157,2023-02-09 10:00:00,BMFBOVESPA:KLBN11,18.65562262
+105158,2023-02-10 10:00:00,BMFBOVESPA:KLBN11,18.93594124
+105159,2023-02-13 10:00:00,BMFBOVESPA:KLBN11,18.993938
+105160,2023-02-14 10:00:00,BMFBOVESPA:KLBN11,19.15455716
+105161,2023-02-15 10:00:00,BMFBOVESPA:KLBN11,19.44924167
+105162,2023-02-16 10:00:00,BMFBOVESPA:KLBN11,19.35101514
+105163,2023-02-17 10:00:00,BMFBOVESPA:KLBN11,18.94827829
+105164,2023-02-22 13:00:00,BMFBOVESPA:KLBN11,18.56518617
+105165,2023-02-23 10:00:00,BMFBOVESPA:KLBN11,18.62412228
+105166,2023-02-24 10:00:00,BMFBOVESPA:KLBN11,18.60447855
+105167,2023-02-27 10:00:00,BMFBOVESPA:KLBN11,18.67323752
+105168,2023-02-28 10:00:00,BMFBOVESPA:KLBN11,19.11526478
+105169,2023-03-01 10:00:00,BMFBOVESPA:KLBN11,19.27243234
+105170,2023-03-02 10:00:00,BMFBOVESPA:KLBN11,19.29207607
+105171,2023-03-03 10:00:00,BMFBOVESPA:KLBN11,19.37065887
+105172,2023-03-06 10:00:00,BMFBOVESPA:KLBN11,19.18402669
+105173,2023-03-07 10:00:00,BMFBOVESPA:KLBN11,19.08579721
+105174,2023-03-08 10:00:00,BMFBOVESPA:KLBN11,19.35101514
+105175,2023-03-09 10:00:00,BMFBOVESPA:KLBN11,19.07597436
+105176,2023-03-10 10:00:00,BMFBOVESPA:KLBN11,18.85004979
+105177,2023-03-13 10:00:00,BMFBOVESPA:KLBN11,18.38837389
+105178,2023-03-14 10:00:00,BMFBOVESPA:KLBN11,18.11333606
+105179,2023-03-15 10:00:00,BMFBOVESPA:KLBN11,17.60254688
+105180,2023-03-16 10:00:00,BMFBOVESPA:KLBN11,17.68112968
+105181,2023-03-17 10:00:00,BMFBOVESPA:KLBN11,17.85794098
+105182,2023-03-20 10:00:00,BMFBOVESPA:KLBN11,17.7400658
+105183,2023-03-21 10:00:00,BMFBOVESPA:KLBN11,17.7400658
+105184,2023-03-22 10:00:00,BMFBOVESPA:KLBN11,17.67130683
+105185,2023-03-23 10:00:00,BMFBOVESPA:KLBN11,17.7400658
+105186,2023-03-24 10:00:00,BMFBOVESPA:KLBN11,17.98563705
+105187,2023-03-27 10:00:00,BMFBOVESPA:KLBN11,17.51414124
+105188,2023-03-28 10:00:00,BMFBOVESPA:KLBN11,17.61236973
+105189,2023-03-29 10:00:00,BMFBOVESPA:KLBN11,17.85794098
+105190,2023-03-30 10:00:00,BMFBOVESPA:KLBN11,17.93652378
+105191,2023-03-31 10:00:00,BMFBOVESPA:KLBN11,17.76953533
+105192,2023-04-03 10:00:00,BMFBOVESPA:KLBN11,17.90705523
+105193,2023-04-04 10:00:00,BMFBOVESPA:KLBN11,17.98563705
+105194,2023-04-05 10:00:00,BMFBOVESPA:KLBN11,17.54361077
+105195,2023-04-06 10:00:00,BMFBOVESPA:KLBN11,17.57307735
+105196,2023-04-10 10:00:00,BMFBOVESPA:KLBN11,17.79900486
+105197,2023-04-11 10:00:00,BMFBOVESPA:KLBN11,18.34908347
+105198,2023-04-12 10:00:00,BMFBOVESPA:KLBN11,18.49642622
+105199,2023-04-13 10:00:00,BMFBOVESPA:KLBN11,18.39819772
+105200,2023-04-14 10:00:00,BMFBOVESPA:KLBN11,18.17227217
+105201,2023-04-17 10:00:00,BMFBOVESPA:KLBN11,18.28032451
+105202,2023-04-18 10:00:00,BMFBOVESPA:KLBN11,18.4571358
+105203,2023-04-19 10:00:00,BMFBOVESPA:KLBN11,18.55536234
+105204,2023-04-20 10:00:00,BMFBOVESPA:KLBN11,18.25085497
+105205,2023-04-24 10:00:00,BMFBOVESPA:KLBN11,18.30979109
+105206,2023-04-25 10:00:00,BMFBOVESPA:KLBN11,18.01510658
+105207,2023-04-26 10:00:00,BMFBOVESPA:KLBN11,18.00528373
+105208,2023-04-27 10:00:00,BMFBOVESPA:KLBN11,18.02492943
+105209,2023-04-28 10:00:00,BMFBOVESPA:KLBN11,18.79111073
+105210,2023-05-02 10:00:00,BMFBOVESPA:KLBN11,18.84022596
+105211,2023-05-03 10:00:00,BMFBOVESPA:KLBN11,19.54747115
+105212,2023-05-04 10:00:00,BMFBOVESPA:KLBN11,19.18402669
+105213,2023-05-05 10:00:00,BMFBOVESPA:KLBN11,19.557294
+105214,2023-05-08 10:00:00,BMFBOVESPA:KLBN11,19.940001
+105215,2023-05-09 10:00:00,BMFBOVESPA:KLBN11,20.24
+105216,2023-05-10 10:00:00,BMFBOVESPA:KLBN11,20.040001
+105217,2023-05-11 10:00:00,BMFBOVESPA:KLBN11,19.92
+105218,2023-05-12 10:00:00,BMFBOVESPA:KLBN11,20.049999
+105219,2023-05-15 10:00:00,BMFBOVESPA:KLBN11,20.959999
+105220,2023-05-16 10:00:00,BMFBOVESPA:KLBN11,20.59
+105221,2023-05-17 10:00:00,BMFBOVESPA:KLBN11,20.83
+105222,2023-05-18 10:00:00,BMFBOVESPA:KLBN11,21.549999
+105223,2023-05-19 10:00:00,BMFBOVESPA:KLBN11,21.98
+105224,2023-05-22 10:00:00,BMFBOVESPA:KLBN11,21.889999
+105225,2023-05-23 10:00:00,BMFBOVESPA:KLBN11,21.76
+105226,2023-05-24 10:00:00,BMFBOVESPA:KLBN11,21.299999
+105227,2023-05-25 10:00:00,BMFBOVESPA:KLBN11,21.309999
+105228,2023-05-26 10:00:00,BMFBOVESPA:KLBN11,21.549999
+105229,2023-05-29 10:00:00,BMFBOVESPA:KLBN11,21.280001
+105230,2023-05-30 10:00:00,BMFBOVESPA:KLBN11,21.299999
+105231,2023-05-31 10:00:00,BMFBOVESPA:KLBN11,20.98
+105232,2023-06-01 10:00:00,BMFBOVESPA:KLBN11,20.83
+105233,2023-06-02 10:00:00,BMFBOVESPA:KLBN11,21.23
+105234,2023-06-05 10:00:00,BMFBOVESPA:KLBN11,21.33
+105235,2023-06-06 10:00:00,BMFBOVESPA:KLBN11,21.57
+105236,2023-06-07 10:00:00,BMFBOVESPA:KLBN11,21.41
+105237,2023-06-09 10:00:00,BMFBOVESPA:KLBN11,21.27
+105238,2023-06-12 10:00:00,BMFBOVESPA:KLBN11,21.969999
+105239,2023-06-13 10:00:00,BMFBOVESPA:KLBN11,22.219999
+105240,2023-06-14 10:00:00,BMFBOVESPA:KLBN11,22.540001
+105241,2023-06-15 10:00:00,BMFBOVESPA:KLBN11,22.91
+105242,2023-06-16 10:00:00,BMFBOVESPA:KLBN11,22.879999
+105243,2023-06-19 10:00:00,BMFBOVESPA:KLBN11,22.959999
+105244,2023-06-20 10:00:00,BMFBOVESPA:KLBN11,23.09
+105245,2023-06-21 10:00:00,BMFBOVESPA:KLBN11,22.57
+105246,2023-06-22 10:00:00,BMFBOVESPA:KLBN11,22.35
+105247,2023-06-23 10:00:00,BMFBOVESPA:KLBN11,22.700001
+105248,2023-06-26 10:00:00,BMFBOVESPA:KLBN11,22.370001
+105249,2023-06-27 10:00:00,BMFBOVESPA:KLBN11,22.15
+105250,2023-06-28 10:00:00,BMFBOVESPA:KLBN11,21.709999
+105251,2023-06-29 10:00:00,BMFBOVESPA:KLBN11,21.57
+105252,2023-06-30 10:00:00,BMFBOVESPA:KLBN11,21.77
+105253,2023-07-03 10:00:00,BMFBOVESPA:KLBN11,21.93
+105254,2023-07-04 10:00:00,BMFBOVESPA:KLBN11,22.040001
+105255,2023-07-05 10:00:00,BMFBOVESPA:KLBN11,21.959999
+105256,2023-07-06 10:00:00,BMFBOVESPA:KLBN11,21.620001
+105257,2023-07-07 10:00:00,BMFBOVESPA:KLBN11,21.870001
+105258,2023-07-10 10:00:00,BMFBOVESPA:KLBN11,21.690001
+105259,2023-07-11 10:00:00,BMFBOVESPA:KLBN11,21.52
+105260,2023-07-12 10:00:00,BMFBOVESPA:KLBN11,21.299999
+105261,2023-07-13 10:00:00,BMFBOVESPA:KLBN11,21.549999
+105262,2023-07-14 10:00:00,BMFBOVESPA:KLBN11,21.389999
+105263,2023-07-17 10:00:00,BMFBOVESPA:KLBN11,21.4
+105264,2023-07-18 10:00:00,BMFBOVESPA:KLBN11,21.379999
+105265,2023-07-19 10:00:00,BMFBOVESPA:KLBN11,20.950001
+105266,2023-07-20 10:00:00,BMFBOVESPA:KLBN11,21.01
+105267,2023-07-21 10:00:00,BMFBOVESPA:KLBN11,21.049999
+105268,2023-07-24 10:00:00,BMFBOVESPA:KLBN11,21.700001
+105269,2023-07-25 10:00:00,BMFBOVESPA:KLBN11,21.860001
+105270,2023-07-26 10:00:00,BMFBOVESPA:KLBN11,22.129999
+105271,2023-07-27 10:00:00,BMFBOVESPA:KLBN11,22.540001
+105272,2023-07-28 10:00:00,BMFBOVESPA:KLBN11,22.709999
+105273,2023-07-31 10:00:00,BMFBOVESPA:KLBN11,23.0
+105274,2023-08-01 10:00:00,BMFBOVESPA:KLBN11,22.75
+105275,2023-08-02 10:00:00,BMFBOVESPA:KLBN11,22.690001
+105276,2023-08-03 10:00:00,BMFBOVESPA:KLBN11,23.219999
+105277,2023-08-04 10:00:00,BMFBOVESPA:KLBN11,23.51
+105278,2023-08-07 10:00:00,BMFBOVESPA:KLBN11,23.33
+105279,2023-08-08 10:00:00,BMFBOVESPA:KLBN11,22.950001
+105280,2023-08-09 10:00:00,BMFBOVESPA:KLBN11,22.549999
+105281,2023-08-10 10:00:00,BMFBOVESPA:KLBN11,22.540001
+105282,2023-08-11 10:00:00,BMFBOVESPA:KLBN11,22.66
+105283,2023-08-14 10:00:00,BMFBOVESPA:KLBN11,22.889999
+105284,2023-08-15 10:00:00,BMFBOVESPA:KLBN11,22.6
+105285,2023-08-16 10:00:00,BMFBOVESPA:KLBN11,22.6
+105286,2023-08-17 10:00:00,BMFBOVESPA:KLBN11,22.51
+105287,2023-08-18 10:00:00,BMFBOVESPA:KLBN11,22.48
+105288,2023-08-21 10:00:00,BMFBOVESPA:KLBN11,22.360001
+105289,2023-08-22 10:00:00,BMFBOVESPA:KLBN11,22.5
+105290,2023-08-23 10:00:00,BMFBOVESPA:KLBN11,22.52
+105291,2023-08-24 10:00:00,BMFBOVESPA:KLBN11,22.450001
+105292,2023-08-25 10:00:00,BMFBOVESPA:KLBN11,22.67
+105293,2023-08-28 10:00:00,BMFBOVESPA:KLBN11,22.870001
+105294,2023-08-29 10:00:00,BMFBOVESPA:KLBN11,23.110001
+105295,2023-08-30 10:00:00,BMFBOVESPA:KLBN11,22.969999
+105296,2023-08-31 10:00:00,BMFBOVESPA:KLBN11,22.76
+105297,2023-09-01 10:00:00,BMFBOVESPA:KLBN11,23.08
+105298,2023-09-04 10:00:00,BMFBOVESPA:KLBN11,23.17
+105299,2023-09-05 10:00:00,BMFBOVESPA:KLBN11,22.92
+105300,2023-09-06 10:00:00,BMFBOVESPA:KLBN11,22.43
+105301,2023-09-08 10:00:00,BMFBOVESPA:KLBN11,22.110001
+105302,2023-09-11 10:00:00,BMFBOVESPA:KLBN11,22.43
+105303,2023-09-12 10:00:00,BMFBOVESPA:KLBN11,22.74
+105304,2023-09-13 10:00:00,BMFBOVESPA:KLBN11,22.719999
+105305,2023-09-14 10:00:00,BMFBOVESPA:KLBN11,22.809999
+105306,2023-09-15 10:00:00,BMFBOVESPA:KLBN11,23.110001
+105307,2023-09-18 10:00:00,BMFBOVESPA:KLBN11,23.07
+105308,2023-09-19 10:00:00,BMFBOVESPA:KLBN11,23.25
+105309,2023-09-20 10:00:00,BMFBOVESPA:KLBN11,24.059999
+105310,2023-09-21 10:00:00,BMFBOVESPA:KLBN11,24.18
+105311,2023-09-22 10:00:00,BMFBOVESPA:KLBN11,24.030001
+105312,2023-09-25 10:00:00,BMFBOVESPA:KLBN11,23.950001
+105313,2023-09-26 10:00:00,BMFBOVESPA:KLBN11,23.66
+105314,2023-09-27 10:00:00,BMFBOVESPA:KLBN11,23.799999
+105315,2023-09-28 10:00:00,BMFBOVESPA:KLBN11,23.610001
+105316,2023-09-29 10:00:00,BMFBOVESPA:KLBN11,23.809999
+105317,2023-10-02 10:00:00,BMFBOVESPA:KLBN11,23.860001
+105318,2023-10-03 10:00:00,BMFBOVESPA:KLBN11,24.0
+105319,2023-10-04 10:00:00,BMFBOVESPA:KLBN11,23.879999
+105320,2023-10-05 10:00:00,BMFBOVESPA:KLBN11,23.530001
+105321,2023-10-06 10:00:00,BMFBOVESPA:KLBN11,23.5
+105322,2023-10-09 10:00:00,BMFBOVESPA:KLBN11,23.52
+105323,2023-10-10 10:00:00,BMFBOVESPA:KLBN11,23.33
+105324,2023-10-11 10:00:00,BMFBOVESPA:KLBN11,23.24
+105325,2023-10-13 10:00:00,BMFBOVESPA:KLBN11,23.58
+105326,2023-10-16 10:00:00,BMFBOVESPA:KLBN11,23.57
+105327,2023-10-17 10:00:00,BMFBOVESPA:KLBN11,23.65
+105328,2023-10-18 10:00:00,BMFBOVESPA:KLBN11,23.190001
+105329,2023-10-19 10:00:00,BMFBOVESPA:KLBN11,23.17
+105330,2023-10-20 10:00:00,BMFBOVESPA:KLBN11,22.58
+105331,2023-10-23 10:00:00,BMFBOVESPA:KLBN11,22.43
+105332,2023-10-24 10:00:00,BMFBOVESPA:KLBN11,22.129999
+105333,2023-10-25 10:00:00,BMFBOVESPA:KLBN11,22.15
+105334,2023-10-26 10:00:00,BMFBOVESPA:KLBN11,22.200001
+105335,2023-10-27 10:00:00,BMFBOVESPA:KLBN11,22.0
+105336,2023-10-30 10:00:00,BMFBOVESPA:KLBN11,21.5
+105337,2023-10-31 10:00:00,BMFBOVESPA:KLBN11,21.4
+105338,2023-11-01 10:00:00,BMFBOVESPA:KLBN11,21.65
+105339,2023-11-03 10:00:00,BMFBOVESPA:KLBN11,21.84
+105340,2023-11-06 10:00:00,BMFBOVESPA:KLBN11,22.16
+105341,2023-11-07 10:00:00,BMFBOVESPA:KLBN11,22.41
+105342,2023-11-08 10:00:00,BMFBOVESPA:KLBN11,22.780001
+105343,2023-11-09 10:00:00,BMFBOVESPA:KLBN11,22.610001
+105344,2023-11-10 10:00:00,BMFBOVESPA:KLBN11,22.75
+105345,2023-11-13 10:00:00,BMFBOVESPA:KLBN11,22.51
+105346,2023-11-14 10:00:00,BMFBOVESPA:KLBN11,22.700001
+105347,2023-11-16 10:00:00,BMFBOVESPA:KLBN11,23.1
+105348,2023-11-17 10:00:00,BMFBOVESPA:KLBN11,23.129999
+105349,2023-11-20 10:00:00,BMFBOVESPA:KLBN11,23.0
+105350,2023-11-21 10:00:00,BMFBOVESPA:KLBN11,23.049999
+105351,2023-11-22 10:00:00,BMFBOVESPA:KLBN11,23.41
+105352,2023-11-23 10:00:00,BMFBOVESPA:KLBN11,23.34
+105353,2023-11-24 10:00:00,BMFBOVESPA:KLBN11,22.950001
+105354,2023-11-27 10:00:00,BMFBOVESPA:KLBN11,23.0
+105355,2023-11-28 10:00:00,BMFBOVESPA:KLBN11,23.24
+105356,2023-11-29 10:00:00,BMFBOVESPA:KLBN11,23.43
+105357,2023-11-30 10:00:00,BMFBOVESPA:KLBN11,22.57
+105358,2023-12-01 10:00:00,BMFBOVESPA:KLBN11,21.16
+105359,2023-12-04 10:00:00,BMFBOVESPA:KLBN11,20.9
+105360,2023-12-05 10:00:00,BMFBOVESPA:KLBN11,21.129999
+105361,2023-12-06 10:00:00,BMFBOVESPA:KLBN11,21.049999
+105362,2023-12-07 10:00:00,BMFBOVESPA:KLBN11,20.639999
+105363,2023-12-08 10:00:00,BMFBOVESPA:KLBN11,20.74
+105364,2023-12-11 10:00:00,BMFBOVESPA:KLBN11,20.940001
+105365,2023-12-12 10:00:00,BMFBOVESPA:KLBN11,20.85
+105366,2023-12-13 10:00:00,BMFBOVESPA:KLBN11,21.52
+105367,2023-12-14 10:00:00,BMFBOVESPA:KLBN11,21.85
+105368,2023-12-15 10:00:00,BMFBOVESPA:KLBN11,21.559999
+105369,2023-12-18 10:00:00,BMFBOVESPA:KLBN11,21.059999
+105370,2023-12-19 10:00:00,BMFBOVESPA:KLBN11,21.280001
+105371,2023-12-20 10:00:00,BMFBOVESPA:KLBN11,21.27
+105372,2023-12-21 10:00:00,BMFBOVESPA:KLBN11,21.75
+105373,2023-12-22 10:00:00,BMFBOVESPA:KLBN11,21.9
+105374,2023-12-26 10:00:00,BMFBOVESPA:KLBN11,21.870001
+105375,2023-12-27 10:00:00,BMFBOVESPA:KLBN11,21.959999
+105376,2023-12-28 10:00:00,BMFBOVESPA:KLBN11,22.219999
+105377,2024-01-02 10:00:00,BMFBOVESPA:KLBN11,21.73
+105378,2024-01-03 10:00:00,BMFBOVESPA:KLBN11,22.040001
+105379,2024-01-04 10:00:00,BMFBOVESPA:KLBN11,21.870001
+105380,2024-01-05 10:00:00,BMFBOVESPA:KLBN11,22.129999
+105381,2024-01-08 10:00:00,BMFBOVESPA:KLBN11,22.4
+105382,2024-01-09 10:00:00,BMFBOVESPA:KLBN11,22.07
+105383,2024-01-10 10:00:00,BMFBOVESPA:KLBN11,22.25
+105384,2024-01-11 10:00:00,BMFBOVESPA:KLBN11,22.17
+105385,2024-01-12 10:00:00,BMFBOVESPA:KLBN11,22.469999
+105386,2024-01-15 10:00:00,BMFBOVESPA:KLBN11,22.66
+105387,2024-01-16 10:00:00,BMFBOVESPA:KLBN11,22.030001
+105388,2024-01-17 10:00:00,BMFBOVESPA:KLBN11,22.120001
+105389,2024-01-18 10:00:00,BMFBOVESPA:KLBN11,21.5
+105390,2024-01-19 10:00:00,BMFBOVESPA:KLBN11,21.75
+105391,2024-01-22 10:00:00,BMFBOVESPA:KLBN11,21.49
+105392,2024-01-23 10:00:00,BMFBOVESPA:KLBN11,21.790001
+105393,2024-01-24 10:00:00,BMFBOVESPA:KLBN11,21.76
+105394,2024-01-25 10:00:00,BMFBOVESPA:KLBN11,21.780001
+105395,2024-01-26 10:00:00,BMFBOVESPA:KLBN11,21.93
+105396,2004-06-24 10:00:00,BMFBOVESPA:GOLL4,22.50486925
+105397,2004-06-25 10:00:00,BMFBOVESPA:GOLL4,22.50486925
+105398,2004-06-28 10:00:00,BMFBOVESPA:GOLL4,21.43617739
+105399,2004-06-29 10:00:00,BMFBOVESPA:GOLL4,21.30259091
+105400,2004-06-30 10:00:00,BMFBOVESPA:GOLL4,21.30259091
+105401,2004-07-01 10:00:00,BMFBOVESPA:GOLL4,20.93745453
+105402,2004-07-02 10:00:00,BMFBOVESPA:GOLL4,20.09140592
+105403,2004-07-05 10:00:00,BMFBOVESPA:GOLL4,20.82167869
+105404,2004-07-06 10:00:00,BMFBOVESPA:GOLL4,20.74152858
+105405,2004-07-07 10:00:00,BMFBOVESPA:GOLL4,21.62319936
+105406,2004-07-08 10:00:00,BMFBOVESPA:GOLL4,21.25806298
+105407,2004-07-12 10:00:00,BMFBOVESPA:GOLL4,20.98198247
+105408,2004-07-13 10:00:00,BMFBOVESPA:GOLL4,20.85730264
+105409,2004-07-14 10:00:00,BMFBOVESPA:GOLL4,20.56341238
+105410,2004-07-15 10:00:00,BMFBOVESPA:GOLL4,20.50107202
+105411,2004-07-16 10:00:00,BMFBOVESPA:GOLL4,20.53669419
+105412,2004-07-19 10:00:00,BMFBOVESPA:GOLL4,20.34076825
+105413,2004-07-20 10:00:00,BMFBOVESPA:GOLL4,20.5812248
+105414,2004-07-21 10:00:00,BMFBOVESPA:GOLL4,20.31405006
+105415,2004-07-22 10:00:00,BMFBOVESPA:GOLL4,20.34076825
+105416,2004-07-23 10:00:00,BMFBOVESPA:GOLL4,20.50997868
+105417,2004-07-26 10:00:00,BMFBOVESPA:GOLL4,20.34076825
+105418,2004-07-27 10:00:00,BMFBOVESPA:GOLL4,20.74152858
+105419,2004-07-28 10:00:00,BMFBOVESPA:GOLL4,20.69699886
+105420,2004-07-29 10:00:00,BMFBOVESPA:GOLL4,20.59013057
+105421,2004-07-30 10:00:00,BMFBOVESPA:GOLL4,20.6880931
+105422,2004-08-02 10:00:00,BMFBOVESPA:GOLL4,20.66137669
+105423,2004-08-03 10:00:00,BMFBOVESPA:GOLL4,20.5812248
+105424,2004-08-04 10:00:00,BMFBOVESPA:GOLL4,20.99088912
+105425,2004-08-05 10:00:00,BMFBOVESPA:GOLL4,21.30259091
+105426,2004-08-06 10:00:00,BMFBOVESPA:GOLL4,21.30259091
+105427,2004-08-09 10:00:00,BMFBOVESPA:GOLL4,21.3827428
+105428,2004-08-10 10:00:00,BMFBOVESPA:GOLL4,21.57866964
+105429,2004-08-11 10:00:00,BMFBOVESPA:GOLL4,21.74787918
+105430,2004-08-12 10:00:00,BMFBOVESPA:GOLL4,21.62319936
+105431,2004-08-13 10:00:00,BMFBOVESPA:GOLL4,21.74787918
+105432,2004-08-16 10:00:00,BMFBOVESPA:GOLL4,21.62319936
+105433,2004-08-17 10:00:00,BMFBOVESPA:GOLL4,21.49851686
+105434,2004-08-18 10:00:00,BMFBOVESPA:GOLL4,20.99088912
+105435,2004-08-19 10:00:00,BMFBOVESPA:GOLL4,20.85730264
+105436,2004-08-20 10:00:00,BMFBOVESPA:GOLL4,20.90183058
+105437,2004-08-23 10:00:00,BMFBOVESPA:GOLL4,20.82167869
+105438,2004-08-24 10:00:00,BMFBOVESPA:GOLL4,20.73262282
+105439,2004-08-25 10:00:00,BMFBOVESPA:GOLL4,20.66137669
+105440,2004-08-26 10:00:00,BMFBOVESPA:GOLL4,20.84839688
+105441,2004-08-27 10:00:00,BMFBOVESPA:GOLL4,20.90183058
+105442,2004-08-30 10:00:00,BMFBOVESPA:GOLL4,20.6346585
+105443,2004-08-31 10:00:00,BMFBOVESPA:GOLL4,20.90183058
+105444,2004-09-01 10:00:00,BMFBOVESPA:GOLL4,21.14228713
+105445,2004-09-02 10:00:00,BMFBOVESPA:GOLL4,20.91073723
+105446,2004-09-03 10:00:00,BMFBOVESPA:GOLL4,20.90183058
+105447,2004-09-06 10:00:00,BMFBOVESPA:GOLL4,20.82167869
+105448,2004-09-08 10:00:00,BMFBOVESPA:GOLL4,21.54304747
+105449,2004-09-09 10:00:00,BMFBOVESPA:GOLL4,21.86365324
+105450,2004-09-10 10:00:00,BMFBOVESPA:GOLL4,22.18426169
+105451,2004-09-13 10:00:00,BMFBOVESPA:GOLL4,23.3152939
+105452,2004-09-14 10:00:00,BMFBOVESPA:GOLL4,24.31273874
+105453,2004-09-15 10:00:00,BMFBOVESPA:GOLL4,24.19696468
+105454,2004-09-16 10:00:00,BMFBOVESPA:GOLL4,24.39289063
+105455,2004-09-17 10:00:00,BMFBOVESPA:GOLL4,24.07228485
+105456,2004-09-20 10:00:00,BMFBOVESPA:GOLL4,24.08119062
+105457,2004-09-21 10:00:00,BMFBOVESPA:GOLL4,24.19696468
+105458,2004-09-22 10:00:00,BMFBOVESPA:GOLL4,24.0366609
+105459,2004-09-23 10:00:00,BMFBOVESPA:GOLL4,24.11681279
+105460,2004-09-24 10:00:00,BMFBOVESPA:GOLL4,24.0366609
+105461,2004-09-27 10:00:00,BMFBOVESPA:GOLL4,23.39544579
+105462,2004-09-28 10:00:00,BMFBOVESPA:GOLL4,23.55575046
+105463,2004-09-29 10:00:00,BMFBOVESPA:GOLL4,23.47559857
+105464,2004-09-30 10:00:00,BMFBOVESPA:GOLL4,23.06593247
+105465,2004-10-01 10:00:00,BMFBOVESPA:GOLL4,23.39544579
+105466,2004-10-04 10:00:00,BMFBOVESPA:GOLL4,22.95015752
+105467,2004-10-05 10:00:00,BMFBOVESPA:GOLL4,22.14863952
+105468,2004-10-06 10:00:00,BMFBOVESPA:GOLL4,22.28222511
+105469,2004-10-07 10:00:00,BMFBOVESPA:GOLL4,22.27331934
+105470,2004-10-08 10:00:00,BMFBOVESPA:GOLL4,22.1041098
+105471,2004-10-11 10:00:00,BMFBOVESPA:GOLL4,22.50486925
+105472,2004-10-13 10:00:00,BMFBOVESPA:GOLL4,22.20207322
+105473,2004-10-14 10:00:00,BMFBOVESPA:GOLL4,22.27331934
+105474,2004-10-15 10:00:00,BMFBOVESPA:GOLL4,22.49596348
+105475,2004-10-18 10:00:00,BMFBOVESPA:GOLL4,22.20207322
+105476,2004-10-19 10:00:00,BMFBOVESPA:GOLL4,22.34456547
+105477,2004-10-20 10:00:00,BMFBOVESPA:GOLL4,22.26441358
+105478,2004-10-21 10:00:00,BMFBOVESPA:GOLL4,22.18426169
+105479,2004-10-22 10:00:00,BMFBOVESPA:GOLL4,22.26441358
+105480,2004-10-25 10:00:00,BMFBOVESPA:GOLL4,22.42471736
+105481,2004-10-26 10:00:00,BMFBOVESPA:GOLL4,22.62954996
+105482,2004-10-27 10:00:00,BMFBOVESPA:GOLL4,22.7987595
+105483,2004-10-28 10:00:00,BMFBOVESPA:GOLL4,23.79620434
+105484,2004-10-29 10:00:00,BMFBOVESPA:GOLL4,23.75167641
+105485,2004-11-01 10:00:00,BMFBOVESPA:GOLL4,23.63590235
+105486,2004-11-03 09:00:00,BMFBOVESPA:GOLL4,23.68043028
+105487,2004-11-04 09:00:00,BMFBOVESPA:GOLL4,23.75167641
+105488,2004-11-05 09:00:00,BMFBOVESPA:GOLL4,23.98322631
+105489,2004-11-08 09:00:00,BMFBOVESPA:GOLL4,23.805111
+105490,2004-11-09 09:00:00,BMFBOVESPA:GOLL4,24.606629
+105491,2004-11-10 09:00:00,BMFBOVESPA:GOLL4,24.91833168
+105492,2004-11-11 09:00:00,BMFBOVESPA:GOLL4,24.91833168
+105493,2004-11-12 09:00:00,BMFBOVESPA:GOLL4,25.65750932
+105494,2004-11-16 09:00:00,BMFBOVESPA:GOLL4,25.15878734
+105495,2004-11-17 09:00:00,BMFBOVESPA:GOLL4,24.90942502
+105496,2004-11-18 09:00:00,BMFBOVESPA:GOLL4,24.79365096
+105497,2004-11-19 09:00:00,BMFBOVESPA:GOLL4,24.91833168
+105498,2004-11-22 09:00:00,BMFBOVESPA:GOLL4,26.12061001
+105499,2004-11-23 09:00:00,BMFBOVESPA:GOLL4,26.45012422
+105500,2004-11-24 09:00:00,BMFBOVESPA:GOLL4,26.93103467
+105501,2004-11-25 09:00:00,BMFBOVESPA:GOLL4,26.5391801
+105502,2004-11-26 09:00:00,BMFBOVESPA:GOLL4,26.33434838
+105503,2004-11-29 09:00:00,BMFBOVESPA:GOLL4,26.28981955
+105504,2004-11-30 09:00:00,BMFBOVESPA:GOLL4,25.57735743
+105505,2004-12-01 09:00:00,BMFBOVESPA:GOLL4,26.93103467
+105506,2004-12-02 09:00:00,BMFBOVESPA:GOLL4,28.29361678
+105507,2004-12-03 09:00:00,BMFBOVESPA:GOLL4,29.69182195
+105508,2004-12-06 09:00:00,BMFBOVESPA:GOLL4,29.10404143
+105509,2004-12-07 09:00:00,BMFBOVESPA:GOLL4,29.41574233
+105510,2004-12-08 09:00:00,BMFBOVESPA:GOLL4,29.34449799
+105511,2004-12-09 09:00:00,BMFBOVESPA:GOLL4,28.61422522
+105512,2004-12-10 09:00:00,BMFBOVESPA:GOLL4,30.1460142
+105513,2004-12-13 09:00:00,BMFBOVESPA:GOLL4,31.50859899
+105514,2004-12-14 09:00:00,BMFBOVESPA:GOLL4,32.14981143
+105515,2004-12-15 09:00:00,BMFBOVESPA:GOLL4,31.5620318
+105516,2004-12-16 09:00:00,BMFBOVESPA:GOLL4,31.58875088
+105517,2004-12-17 09:00:00,BMFBOVESPA:GOLL4,31.34829521
+105518,2004-12-20 09:00:00,BMFBOVESPA:GOLL4,31.58875088
+105519,2004-12-21 09:00:00,BMFBOVESPA:GOLL4,32.57729173
+105520,2004-12-22 09:00:00,BMFBOVESPA:GOLL4,33.36990396
+105521,2004-12-23 09:00:00,BMFBOVESPA:GOLL4,35.61415774
+105522,2004-12-27 09:00:00,BMFBOVESPA:GOLL4,34.9640333
+105523,2004-12-28 09:00:00,BMFBOVESPA:GOLL4,34.32282086
+105524,2004-12-29 09:00:00,BMFBOVESPA:GOLL4,33.76175675
+105525,2004-12-30 09:00:00,BMFBOVESPA:GOLL4,33.95768448
+105526,2005-01-03 09:00:00,BMFBOVESPA:GOLL4,34.16251709
+105527,2005-01-04 09:00:00,BMFBOVESPA:GOLL4,32.14981143
+105528,2005-01-05 09:00:00,BMFBOVESPA:GOLL4,32.16762385
+105529,2005-01-06 09:00:00,BMFBOVESPA:GOLL4,31.58875088
+105530,2005-01-07 09:00:00,BMFBOVESPA:GOLL4,31.74905554
+105531,2005-01-10 09:00:00,BMFBOVESPA:GOLL4,30.66255038
+105532,2005-01-11 09:00:00,BMFBOVESPA:GOLL4,30.77832622
+105533,2005-01-12 09:00:00,BMFBOVESPA:GOLL4,29.99461797
+105534,2005-01-13 09:00:00,BMFBOVESPA:GOLL4,32.14981143
+105535,2005-01-14 09:00:00,BMFBOVESPA:GOLL4,31.40172713
+105536,2005-01-17 09:00:00,BMFBOVESPA:GOLL4,31.90935932
+105537,2005-01-18 09:00:00,BMFBOVESPA:GOLL4,31.58875088
+105538,2005-01-19 09:00:00,BMFBOVESPA:GOLL4,30.80504263
+105539,2005-01-20 09:00:00,BMFBOVESPA:GOLL4,29.34449799
+105540,2005-01-21 09:00:00,BMFBOVESPA:GOLL4,29.13966538
+105541,2005-01-24 09:00:00,BMFBOVESPA:GOLL4,29.33559044
+105542,2005-01-26 09:00:00,BMFBOVESPA:GOLL4,28.93483367
+105543,2005-01-27 09:00:00,BMFBOVESPA:GOLL4,30.70707921
+105544,2005-01-28 09:00:00,BMFBOVESPA:GOLL4,30.23507453
+105545,2005-01-31 09:00:00,BMFBOVESPA:GOLL4,30.56458696
+105546,2005-02-01 09:00:00,BMFBOVESPA:GOLL4,32.14981143
+105547,2005-02-02 09:00:00,BMFBOVESPA:GOLL4,33.28975207
+105548,2005-02-03 09:00:00,BMFBOVESPA:GOLL4,32.79102832
+105549,2005-02-04 09:00:00,BMFBOVESPA:GOLL4,32.25668328
+105550,2005-02-09 09:00:00,BMFBOVESPA:GOLL4,33.20960018
+105551,2005-02-10 09:00:00,BMFBOVESPA:GOLL4,32.56838418
+105552,2005-02-11 09:00:00,BMFBOVESPA:GOLL4,32.18543538
+105553,2005-02-14 09:00:00,BMFBOVESPA:GOLL4,32.3101161
+105554,2005-02-15 09:00:00,BMFBOVESPA:GOLL4,34.24266897
+105555,2005-02-16 09:00:00,BMFBOVESPA:GOLL4,34.32282086
+105556,2005-02-17 09:00:00,BMFBOVESPA:GOLL4,33.04929641
+105557,2005-02-18 09:00:00,BMFBOVESPA:GOLL4,31.65109123
+105558,2005-02-21 10:00:00,BMFBOVESPA:GOLL4,31.55312692
+105559,2005-02-22 10:00:00,BMFBOVESPA:GOLL4,30.30631887
+105560,2005-02-23 10:00:00,BMFBOVESPA:GOLL4,29.5493297
+105561,2005-02-24 10:00:00,BMFBOVESPA:GOLL4,30.97425128
+105562,2005-02-25 10:00:00,BMFBOVESPA:GOLL4,29.95009004
+105563,2005-02-28 10:00:00,BMFBOVESPA:GOLL4,30.19054659
+105564,2005-03-01 10:00:00,BMFBOVESPA:GOLL4,30.74270227
+105565,2005-03-02 10:00:00,BMFBOVESPA:GOLL4,31.90935932
+105566,2005-03-03 10:00:00,BMFBOVESPA:GOLL4,33.20069264
+105567,2005-03-04 10:00:00,BMFBOVESPA:GOLL4,33.09382434
+105568,2005-03-07 10:00:00,BMFBOVESPA:GOLL4,32.55947931
+105569,2005-03-08 10:00:00,BMFBOVESPA:GOLL4,31.79358348
+105570,2005-03-09 10:00:00,BMFBOVESPA:GOLL4,32.14981143
+105571,2005-03-10 10:00:00,BMFBOVESPA:GOLL4,32.43479592
+105572,2005-03-11 10:00:00,BMFBOVESPA:GOLL4,31.98950765
+105573,2005-03-14 10:00:00,BMFBOVESPA:GOLL4,32.96023608
+105574,2005-03-15 10:00:00,BMFBOVESPA:GOLL4,32.96914363
+105575,2005-03-16 10:00:00,BMFBOVESPA:GOLL4,31.34829521
+105576,2005-03-17 10:00:00,BMFBOVESPA:GOLL4,30.74270227
+105577,2005-03-18 10:00:00,BMFBOVESPA:GOLL4,31.34829521
+105578,2005-03-21 10:00:00,BMFBOVESPA:GOLL4,30.16382663
+105579,2005-03-22 10:00:00,BMFBOVESPA:GOLL4,30.1460142
+105580,2005-03-23 10:00:00,BMFBOVESPA:GOLL4,28.37376956
+105581,2005-03-24 10:00:00,BMFBOVESPA:GOLL4,29.09513388
+105582,2005-03-28 10:00:00,BMFBOVESPA:GOLL4,28.133313
+105583,2005-03-29 10:00:00,BMFBOVESPA:GOLL4,27.49209878
+105584,2005-03-30 10:00:00,BMFBOVESPA:GOLL4,28.774529
+105585,2005-03-31 10:00:00,BMFBOVESPA:GOLL4,27.52772095
+105586,2005-04-01 10:00:00,BMFBOVESPA:GOLL4,27.01118655
+105587,2005-04-04 10:00:00,BMFBOVESPA:GOLL4,26.28091379
+105588,2005-04-05 10:00:00,BMFBOVESPA:GOLL4,25.92468406
+105589,2005-04-06 10:00:00,BMFBOVESPA:GOLL4,25.71984968
+105590,2005-04-07 10:00:00,BMFBOVESPA:GOLL4,26.36997233
+105591,2005-04-08 10:00:00,BMFBOVESPA:GOLL4,28.20455912
+105592,2005-04-11 10:00:00,BMFBOVESPA:GOLL4,27.331795
+105593,2005-04-12 10:00:00,BMFBOVESPA:GOLL4,29.11371783
+105594,2005-04-13 10:00:00,BMFBOVESPA:GOLL4,30.17567203
+105595,2005-04-14 10:00:00,BMFBOVESPA:GOLL4,29.35670804
+105596,2005-04-15 10:00:00,BMFBOVESPA:GOLL4,29.51870092
+105597,2005-04-18 10:00:00,BMFBOVESPA:GOLL4,29.85168538
+105598,2005-04-19 10:00:00,BMFBOVESPA:GOLL4,29.27571161
+105599,2005-04-20 10:00:00,BMFBOVESPA:GOLL4,29.0597229
+105600,2005-04-22 10:00:00,BMFBOVESPA:GOLL4,28.6187405
+105601,2005-04-25 10:00:00,BMFBOVESPA:GOLL4,28.28575604
+105602,2005-04-26 10:00:00,BMFBOVESPA:GOLL4,27.88077385
+105603,2005-04-27 10:00:00,BMFBOVESPA:GOLL4,28.28575604
+105604,2005-04-28 10:00:00,BMFBOVESPA:GOLL4,30.23866836
+105605,2005-04-29 10:00:00,BMFBOVESPA:GOLL4,29.03272139
+105606,2005-05-02 10:00:00,BMFBOVESPA:GOLL4,29.85168538
+105607,2005-05-03 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+105608,2005-05-04 10:00:00,BMFBOVESPA:GOLL4,30.95864029
+105609,2005-05-05 10:00:00,BMFBOVESPA:GOLL4,30.29266778
+105610,2005-05-06 10:00:00,BMFBOVESPA:GOLL4,31.76860197
+105611,2005-05-09 10:00:00,BMFBOVESPA:GOLL4,31.89459643
+105612,2005-05-10 10:00:00,BMFBOVESPA:GOLL4,31.72360485
+105613,2005-05-11 10:00:00,BMFBOVESPA:GOLL4,32.21858218
+105614,2005-05-12 10:00:00,BMFBOVESPA:GOLL4,32.14658715
+105615,2005-05-13 10:00:00,BMFBOVESPA:GOLL4,31.98459427
+105616,2005-05-16 10:00:00,BMFBOVESPA:GOLL4,32.06559071
+105617,2005-05-17 10:00:00,BMFBOVESPA:GOLL4,31.85860071
+105618,2005-05-18 10:00:00,BMFBOVESPA:GOLL4,31.57061338
+105619,2005-05-19 10:00:00,BMFBOVESPA:GOLL4,31.24662673
+105620,2005-05-20 10:00:00,BMFBOVESPA:GOLL4,30.3286671
+105621,2005-05-23 10:00:00,BMFBOVESPA:GOLL4,29.87868689
+105622,2005-05-24 10:00:00,BMFBOVESPA:GOLL4,30.31966569
+105623,2005-05-25 10:00:00,BMFBOVESPA:GOLL4,29.56369804
+105624,2005-05-27 10:00:00,BMFBOVESPA:GOLL4,30.7516458
+105625,2005-05-30 10:00:00,BMFBOVESPA:GOLL4,31.98459427
+105626,2005-05-31 10:00:00,BMFBOVESPA:GOLL4,32.71355951
+105627,2005-06-01 10:00:00,BMFBOVESPA:GOLL4,32.22758359
+105628,2005-06-02 10:00:00,BMFBOVESPA:GOLL4,30.64365145
+105629,2005-06-03 10:00:00,BMFBOVESPA:GOLL4,30.25666846
+105630,2005-06-06 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+105631,2005-06-07 10:00:00,BMFBOVESPA:GOLL4,29.50970311
+105632,2005-06-08 10:00:00,BMFBOVESPA:GOLL4,29.31171092
+105633,2005-06-09 10:00:00,BMFBOVESPA:GOLL4,29.27571161
+105634,2005-06-10 10:00:00,BMFBOVESPA:GOLL4,29.56369804
+105635,2005-06-13 10:00:00,BMFBOVESPA:GOLL4,29.0597229
+105636,2005-06-14 10:00:00,BMFBOVESPA:GOLL4,29.51870092
+105637,2005-06-15 10:00:00,BMFBOVESPA:GOLL4,29.34771024
+105638,2005-06-16 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+105639,2005-06-17 10:00:00,BMFBOVESPA:GOLL4,29.92368401
+105640,2005-06-20 10:00:00,BMFBOVESPA:GOLL4,29.9146862
+105641,2005-06-21 10:00:00,BMFBOVESPA:GOLL4,29.19471517
+105642,2005-06-22 10:00:00,BMFBOVESPA:GOLL4,29.85168538
+105643,2005-06-23 10:00:00,BMFBOVESPA:GOLL4,29.43770448
+105644,2005-06-24 10:00:00,BMFBOVESPA:GOLL4,28.90672783
+105645,2005-06-27 10:00:00,BMFBOVESPA:GOLL4,28.28575604
+105646,2005-06-28 10:00:00,BMFBOVESPA:GOLL4,29.2667129
+105647,2005-06-29 10:00:00,BMFBOVESPA:GOLL4,28.71773704
+105648,2005-06-30 10:00:00,BMFBOVESPA:GOLL4,28.53774406
+105649,2005-07-01 10:00:00,BMFBOVESPA:GOLL4,28.78073427
+105650,2005-07-04 10:00:00,BMFBOVESPA:GOLL4,28.53774406
+105651,2005-07-05 10:00:00,BMFBOVESPA:GOLL4,28.12376317
+105652,2005-07-06 10:00:00,BMFBOVESPA:GOLL4,28.77173377
+105653,2005-07-07 10:00:00,BMFBOVESPA:GOLL4,27.46679206
+105654,2005-07-08 10:00:00,BMFBOVESPA:GOLL4,27.88077385
+105655,2005-07-11 10:00:00,BMFBOVESPA:GOLL4,27.63778364
+105656,2005-07-12 10:00:00,BMFBOVESPA:GOLL4,27.91677227
+105657,2005-07-13 10:00:00,BMFBOVESPA:GOLL4,28.90672783
+105658,2005-07-14 10:00:00,BMFBOVESPA:GOLL4,29.11371783
+105659,2005-07-15 10:00:00,BMFBOVESPA:GOLL4,27.88077385
+105660,2005-07-18 10:00:00,BMFBOVESPA:GOLL4,28.28575604
+105661,2005-07-19 10:00:00,BMFBOVESPA:GOLL4,28.65473981
+105662,2005-07-20 10:00:00,BMFBOVESPA:GOLL4,29.11371783
+105663,2005-07-21 10:00:00,BMFBOVESPA:GOLL4,29.22171578
+105664,2005-07-22 10:00:00,BMFBOVESPA:GOLL4,28.78073427
+105665,2005-07-25 10:00:00,BMFBOVESPA:GOLL4,29.11371783
+105666,2005-07-26 10:00:00,BMFBOVESPA:GOLL4,28.38475259
+105667,2005-07-27 10:00:00,BMFBOVESPA:GOLL4,29.14071934
+105668,2005-07-28 10:00:00,BMFBOVESPA:GOLL4,29.59969736
+105669,2005-07-29 10:00:00,BMFBOVESPA:GOLL4,28.65473981
+105670,2005-08-01 10:00:00,BMFBOVESPA:GOLL4,29.76169113
+105671,2005-08-02 10:00:00,BMFBOVESPA:GOLL4,31.03963673
+105672,2005-08-03 10:00:00,BMFBOVESPA:GOLL4,31.98459427
+105673,2005-08-04 10:00:00,BMFBOVESPA:GOLL4,31.73260266
+105674,2005-08-05 10:00:00,BMFBOVESPA:GOLL4,32.80355826
+105675,2005-08-08 10:00:00,BMFBOVESPA:GOLL4,32.4705738
+105676,2005-08-09 10:00:00,BMFBOVESPA:GOLL4,32.22758359
+105677,2005-08-10 10:00:00,BMFBOVESPA:GOLL4,31.98459427
+105678,2005-08-11 10:00:00,BMFBOVESPA:GOLL4,33.26253627
+105679,2005-08-12 10:00:00,BMFBOVESPA:GOLL4,33.55952501
+105680,2005-08-15 10:00:00,BMFBOVESPA:GOLL4,32.97454894
+105681,2005-08-16 10:00:00,BMFBOVESPA:GOLL4,33.68551857
+105682,2005-08-17 10:00:00,BMFBOVESPA:GOLL4,34.37848899
+105683,2005-08-18 10:00:00,BMFBOVESPA:GOLL4,34.02750443
+105684,2005-08-19 10:00:00,BMFBOVESPA:GOLL4,34.44148532
+105685,2005-08-22 10:00:00,BMFBOVESPA:GOLL4,34.03650313
+105686,2005-08-23 10:00:00,BMFBOVESPA:GOLL4,32.80355826
+105687,2005-08-24 10:00:00,BMFBOVESPA:GOLL4,32.6775638
+105688,2005-08-25 10:00:00,BMFBOVESPA:GOLL4,32.72256182
+105689,2005-08-26 10:00:00,BMFBOVESPA:GOLL4,32.65056319
+105690,2005-08-29 10:00:00,BMFBOVESPA:GOLL4,32.2635793
+105691,2005-08-30 10:00:00,BMFBOVESPA:GOLL4,32.14658715
+105692,2005-08-31 10:00:00,BMFBOVESPA:GOLL4,32.75856114
+105693,2005-09-01 10:00:00,BMFBOVESPA:GOLL4,31.24662673
+105694,2005-09-02 10:00:00,BMFBOVESPA:GOLL4,31.29162385
+105695,2005-09-05 10:00:00,BMFBOVESPA:GOLL4,32.07458852
+105696,2005-09-06 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+105697,2005-09-08 10:00:00,BMFBOVESPA:GOLL4,29.32071233
+105698,2005-09-09 10:00:00,BMFBOVESPA:GOLL4,29.49170301
+105699,2005-09-12 10:00:00,BMFBOVESPA:GOLL4,29.58169815
+105700,2005-09-13 10:00:00,BMFBOVESPA:GOLL4,29.23071448
+105701,2005-09-14 10:00:00,BMFBOVESPA:GOLL4,29.59969736
+105702,2005-09-15 10:00:00,BMFBOVESPA:GOLL4,29.93268181
+105703,2005-09-16 10:00:00,BMFBOVESPA:GOLL4,31.48961694
+105704,2005-09-19 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+105705,2005-09-20 10:00:00,BMFBOVESPA:GOLL4,30.74264799
+105706,2005-09-21 10:00:00,BMFBOVESPA:GOLL4,30.16667332
+105707,2005-09-22 10:00:00,BMFBOVESPA:GOLL4,28.69973694
+105708,2005-09-23 10:00:00,BMFBOVESPA:GOLL4,29.93268181
+105709,2005-09-26 10:00:00,BMFBOVESPA:GOLL4,29.70769171
+105710,2005-09-27 10:00:00,BMFBOVESPA:GOLL4,29.31171092
+105711,2005-09-28 10:00:00,BMFBOVESPA:GOLL4,29.93268181
+105712,2005-09-29 10:00:00,BMFBOVESPA:GOLL4,29.40170516
+105713,2005-09-30 10:00:00,BMFBOVESPA:GOLL4,29.68069469
+105714,2005-10-03 10:00:00,BMFBOVESPA:GOLL4,29.38370956
+105715,2005-10-04 10:00:00,BMFBOVESPA:GOLL4,29.02372359
+105716,2005-10-05 10:00:00,BMFBOVESPA:GOLL4,28.75373636
+105717,2005-10-06 10:00:00,BMFBOVESPA:GOLL4,28.74473676
+105718,2005-10-07 10:00:00,BMFBOVESPA:GOLL4,29.12272013
+105719,2005-10-10 10:00:00,BMFBOVESPA:GOLL4,28.86173071
+105720,2005-10-11 10:00:00,BMFBOVESPA:GOLL4,29.94168322
+105721,2005-10-13 10:00:00,BMFBOVESPA:GOLL4,29.93268181
+105722,2005-10-14 10:00:00,BMFBOVESPA:GOLL4,31.81359909
+105723,2005-10-17 09:00:00,BMFBOVESPA:GOLL4,31.57061338
+105724,2005-10-18 09:00:00,BMFBOVESPA:GOLL4,31.77760338
+105725,2005-10-19 09:00:00,BMFBOVESPA:GOLL4,30.91363867
+105726,2005-10-20 09:00:00,BMFBOVESPA:GOLL4,31.14763108
+105727,2005-10-21 09:00:00,BMFBOVESPA:GOLL4,31.78660208
+105728,2005-10-24 09:00:00,BMFBOVESPA:GOLL4,32.80355826
+105729,2005-10-25 09:00:00,BMFBOVESPA:GOLL4,31.65160622
+105730,2005-10-26 09:00:00,BMFBOVESPA:GOLL4,32.22758359
+105731,2005-10-27 09:00:00,BMFBOVESPA:GOLL4,30.99463601
+105732,2005-10-28 09:00:00,BMFBOVESPA:GOLL4,31.98459427
+105733,2005-10-31 09:00:00,BMFBOVESPA:GOLL4,32.15558585
+105734,2005-11-01 09:00:00,BMFBOVESPA:GOLL4,34.44148532
+105735,2005-11-03 09:00:00,BMFBOVESPA:GOLL4,35.62043528
+105736,2005-11-04 09:00:00,BMFBOVESPA:GOLL4,35.49443812
+105737,2005-11-07 09:00:00,BMFBOVESPA:GOLL4,35.38644377
+105738,2005-11-08 09:00:00,BMFBOVESPA:GOLL4,36.16040973
+105739,2005-11-09 09:00:00,BMFBOVESPA:GOLL4,36.89837727
+105740,2005-11-10 09:00:00,BMFBOVESPA:GOLL4,37.71734126
+105741,2005-11-11 09:00:00,BMFBOVESPA:GOLL4,38.21231859
+105742,2005-11-14 09:00:00,BMFBOVESPA:GOLL4,37.72633906
+105743,2005-11-16 09:00:00,BMFBOVESPA:GOLL4,36.90737508
+105744,2005-11-17 09:00:00,BMFBOVESPA:GOLL4,38.53630524
+105745,2005-11-18 09:00:00,BMFBOVESPA:GOLL4,39.60725634
+105746,2005-11-21 09:00:00,BMFBOVESPA:GOLL4,38.96828534
+105747,2005-11-22 09:00:00,BMFBOVESPA:GOLL4,38.62629948
+105748,2005-11-23 09:00:00,BMFBOVESPA:GOLL4,38.95028613
+105749,2005-11-24 09:00:00,BMFBOVESPA:GOLL4,39.36427063
+105750,2005-11-25 09:00:00,BMFBOVESPA:GOLL4,39.36427063
+105751,2005-11-28 09:00:00,BMFBOVESPA:GOLL4,38.05032571
+105752,2005-11-29 09:00:00,BMFBOVESPA:GOLL4,40.41722252
+105753,2005-11-30 09:00:00,BMFBOVESPA:GOLL4,41.73116384
+105754,2005-12-01 09:00:00,BMFBOVESPA:GOLL4,42.55912922
+105755,2005-12-02 09:00:00,BMFBOVESPA:GOLL4,43.42309033
+105756,2005-12-05 09:00:00,BMFBOVESPA:GOLL4,42.63112426
+105757,2005-12-06 09:00:00,BMFBOVESPA:GOLL4,44.68303672
+105758,2005-12-07 09:00:00,BMFBOVESPA:GOLL4,43.87307054
+105759,2005-12-08 09:00:00,BMFBOVESPA:GOLL4,44.4400465
+105760,2005-12-09 09:00:00,BMFBOVESPA:GOLL4,44.67403441
+105761,2005-12-12 09:00:00,BMFBOVESPA:GOLL4,44.39504938
+105762,2005-12-13 09:00:00,BMFBOVESPA:GOLL4,43.95406698
+105763,2005-12-14 09:00:00,BMFBOVESPA:GOLL4,46.74394338
+105764,2005-12-15 09:00:00,BMFBOVESPA:GOLL4,47.31091935
+105765,2005-12-16 09:00:00,BMFBOVESPA:GOLL4,50.01980202
+105766,2005-12-19 09:00:00,BMFBOVESPA:GOLL4,51.00075528
+105767,2005-12-20 09:00:00,BMFBOVESPA:GOLL4,49.56982181
+105768,2005-12-21 09:00:00,BMFBOVESPA:GOLL4,49.20983584
+105769,2005-12-22 09:00:00,BMFBOVESPA:GOLL4,51.65772998
+105770,2005-12-23 09:00:00,BMFBOVESPA:GOLL4,53.30465575
+105771,2005-12-26 09:00:00,BMFBOVESPA:GOLL4,54.94258282
+105772,2005-12-27 09:00:00,BMFBOVESPA:GOLL4,53.70963794
+105773,2005-12-28 09:00:00,BMFBOVESPA:GOLL4,53.87163172
+105774,2005-12-29 09:00:00,BMFBOVESPA:GOLL4,54.4656047
+105775,2006-01-02 09:00:00,BMFBOVESPA:GOLL4,53.70963794
+105776,2006-01-03 09:00:00,BMFBOVESPA:GOLL4,50.838766
+105777,2006-01-04 09:00:00,BMFBOVESPA:GOLL4,52.31470019
+105778,2006-01-05 09:00:00,BMFBOVESPA:GOLL4,50.22679201
+105779,2006-01-06 09:00:00,BMFBOVESPA:GOLL4,49.65081464
+105780,2006-01-09 09:00:00,BMFBOVESPA:GOLL4,47.96788956
+105781,2006-01-10 09:00:00,BMFBOVESPA:GOLL4,50.43378291
+105782,2006-01-11 09:00:00,BMFBOVESPA:GOLL4,50.37078568
+105783,2006-01-12 09:00:00,BMFBOVESPA:GOLL4,49.69581536
+105784,2006-01-13 09:00:00,BMFBOVESPA:GOLL4,49.36282731
+105785,2006-01-16 09:00:00,BMFBOVESPA:GOLL4,50.43378291
+105786,2006-01-17 09:00:00,BMFBOVESPA:GOLL4,48.50786851
+105787,2006-01-18 09:00:00,BMFBOVESPA:GOLL4,48.31887412
+105788,2006-01-19 09:00:00,BMFBOVESPA:GOLL4,50.51477935
+105789,2006-01-20 09:00:00,BMFBOVESPA:GOLL4,49.93880558
+105790,2006-01-23 09:00:00,BMFBOVESPA:GOLL4,49.1198416
+105791,2006-01-24 09:00:00,BMFBOVESPA:GOLL4,49.7768118
+105792,2006-01-26 09:00:00,BMFBOVESPA:GOLL4,53.79063438
+105793,2006-01-27 09:00:00,BMFBOVESPA:GOLL4,55.42856235
+105794,2006-01-30 09:00:00,BMFBOVESPA:GOLL4,55.84254324
+105795,2006-01-31 09:00:00,BMFBOVESPA:GOLL4,55.59955393
+105796,2006-02-01 09:00:00,BMFBOVESPA:GOLL4,53.54764507
+105797,2006-02-02 09:00:00,BMFBOVESPA:GOLL4,54.78058995
+105798,2006-02-03 09:00:00,BMFBOVESPA:GOLL4,52.9716713
+105799,2006-02-06 09:00:00,BMFBOVESPA:GOLL4,54.51060272
+105800,2006-02-07 09:00:00,BMFBOVESPA:GOLL4,52.20670224
+105801,2006-02-08 09:00:00,BMFBOVESPA:GOLL4,52.3327003
+105802,2006-02-09 09:00:00,BMFBOVESPA:GOLL4,53.05266774
+105803,2006-02-10 09:00:00,BMFBOVESPA:GOLL4,55.42856235
+105804,2006-02-13 09:00:00,BMFBOVESPA:GOLL4,53.91662884
+105805,2006-02-14 09:00:00,BMFBOVESPA:GOLL4,53.50264795
+105806,2006-02-15 09:00:00,BMFBOVESPA:GOLL4,55.3295667
+105807,2006-02-16 09:00:00,BMFBOVESPA:GOLL4,55.77054821
+105808,2006-02-17 09:00:00,BMFBOVESPA:GOLL4,57.39947477
+105809,2006-02-20 10:00:00,BMFBOVESPA:GOLL4,57.19248387
+105810,2006-02-21 10:00:00,BMFBOVESPA:GOLL4,57.40847618
+105811,2006-02-22 10:00:00,BMFBOVESPA:GOLL4,59.03740184
+105812,2006-02-23 10:00:00,BMFBOVESPA:GOLL4,58.63242325
+105813,2006-02-24 10:00:00,BMFBOVESPA:GOLL4,57.4534733
+105814,2006-03-01 10:00:00,BMFBOVESPA:GOLL4,56.70650435
+105815,2006-03-02 10:00:00,BMFBOVESPA:GOLL4,53.63763931
+105816,2006-03-03 10:00:00,BMFBOVESPA:GOLL4,54.12361884
+105817,2006-03-06 10:00:00,BMFBOVESPA:GOLL4,52.09870789
+105818,2006-03-07 10:00:00,BMFBOVESPA:GOLL4,50.67677222
+105819,2006-03-08 10:00:00,BMFBOVESPA:GOLL4,50.59577579
+105820,2006-03-09 10:00:00,BMFBOVESPA:GOLL4,48.12988333
+105821,2006-03-10 10:00:00,BMFBOVESPA:GOLL4,44.93502384
+105822,2006-03-13 10:00:00,BMFBOVESPA:GOLL4,46.82493982
+105823,2006-03-14 10:00:00,BMFBOVESPA:GOLL4,47.72490024
+105824,2006-03-15 10:00:00,BMFBOVESPA:GOLL4,51.00075528
+105825,2006-03-16 10:00:00,BMFBOVESPA:GOLL4,50.18179129
+105826,2006-03-17 10:00:00,BMFBOVESPA:GOLL4,50.26278773
+105827,2006-03-20 10:00:00,BMFBOVESPA:GOLL4,51.94571642
+105828,2006-03-21 10:00:00,BMFBOVESPA:GOLL4,50.838766
+105829,2006-03-22 10:00:00,BMFBOVESPA:GOLL4,52.59817351
+105830,2006-03-23 10:00:00,BMFBOVESPA:GOLL4,50.07134394
+105831,2006-03-24 10:00:00,BMFBOVESPA:GOLL4,50.58218477
+105832,2006-03-27 10:00:00,BMFBOVESPA:GOLL4,49.067912
+105833,2006-03-28 10:00:00,BMFBOVESPA:GOLL4,48.01886579
+105834,2006-03-29 10:00:00,BMFBOVESPA:GOLL4,48.06447641
+105835,2006-03-30 10:00:00,BMFBOVESPA:GOLL4,47.04279931
+105836,2006-03-31 10:00:00,BMFBOVESPA:GOLL4,48.85810312
+105837,2006-04-03 10:00:00,BMFBOVESPA:GOLL4,49.067912
+105838,2006-04-04 10:00:00,BMFBOVESPA:GOLL4,50.43623077
+105839,2006-04-05 10:00:00,BMFBOVESPA:GOLL4,51.42141846
+105840,2006-04-06 10:00:00,BMFBOVESPA:GOLL4,52.43397526
+105841,2006-04-07 10:00:00,BMFBOVESPA:GOLL4,51.33931933
+105842,2006-04-10 10:00:00,BMFBOVESPA:GOLL4,52.98130459
+105843,2006-04-11 10:00:00,BMFBOVESPA:GOLL4,50.91970249
+105844,2006-04-12 10:00:00,BMFBOVESPA:GOLL4,49.90714569
+105845,2006-04-13 10:00:00,BMFBOVESPA:GOLL4,58.19915743
+105846,2006-04-17 10:00:00,BMFBOVESPA:GOLL4,59.2482
+105847,2006-04-18 10:00:00,BMFBOVESPA:GOLL4,59.6692065
+105848,2006-04-19 10:00:00,BMFBOVESPA:GOLL4,60.9375992
+105849,2006-04-20 10:00:00,BMFBOVESPA:GOLL4,64.43252478
+105850,2006-04-24 10:00:00,BMFBOVESPA:GOLL4,62.57099789
+105851,2006-04-25 10:00:00,BMFBOVESPA:GOLL4,63.14587818
+105852,2006-04-26 10:00:00,BMFBOVESPA:GOLL4,66.85980499
+105853,2006-04-27 10:00:00,BMFBOVESPA:GOLL4,64.77015631
+105854,2006-04-28 10:00:00,BMFBOVESPA:GOLL4,65.69178961
+105855,2006-05-02 10:00:00,BMFBOVESPA:GOLL4,64.01276983
+105856,2006-05-03 10:00:00,BMFBOVESPA:GOLL4,64.43252478
+105857,2006-05-04 10:00:00,BMFBOVESPA:GOLL4,68.21945352
+105858,2006-05-05 10:00:00,BMFBOVESPA:GOLL4,68.21945352
+105859,2006-05-08 10:00:00,BMFBOVESPA:GOLL4,69.734221
+105860,2006-05-09 10:00:00,BMFBOVESPA:GOLL4,69.81748119
+105861,2006-05-10 10:00:00,BMFBOVESPA:GOLL4,68.68535702
+105862,2006-05-11 10:00:00,BMFBOVESPA:GOLL4,66.53066559
+105863,2006-05-12 10:00:00,BMFBOVESPA:GOLL4,66.43935963
+105864,2006-05-15 10:00:00,BMFBOVESPA:GOLL4,64.50379393
+105865,2006-05-16 10:00:00,BMFBOVESPA:GOLL4,64.17511127
+105866,2006-05-17 10:00:00,BMFBOVESPA:GOLL4,60.96133057
+105867,2006-05-18 10:00:00,BMFBOVESPA:GOLL4,57.72929617
+105868,2006-05-19 10:00:00,BMFBOVESPA:GOLL4,59.4366134
+105869,2006-05-22 10:00:00,BMFBOVESPA:GOLL4,59.02576487
+105870,2006-05-23 10:00:00,BMFBOVESPA:GOLL4,60.714822
+105871,2006-05-24 10:00:00,BMFBOVESPA:GOLL4,59.02576487
+105872,2006-05-25 10:00:00,BMFBOVESPA:GOLL4,59.85659563
+105873,2006-05-26 10:00:00,BMFBOVESPA:GOLL4,59.91138048
+105874,2006-05-29 10:00:00,BMFBOVESPA:GOLL4,60.07572135
+105875,2006-05-30 10:00:00,BMFBOVESPA:GOLL4,58.59665077
+105876,2006-05-31 10:00:00,BMFBOVESPA:GOLL4,59.53704484
+105877,2006-06-01 10:00:00,BMFBOVESPA:GOLL4,63.23471719
+105878,2006-06-02 10:00:00,BMFBOVESPA:GOLL4,64.0838117
+105879,2006-06-05 10:00:00,BMFBOVESPA:GOLL4,62.23041369
+105880,2006-06-06 10:00:00,BMFBOVESPA:GOLL4,58.59665077
+105881,2006-06-07 10:00:00,BMFBOVESPA:GOLL4,58.26796903
+105882,2006-06-08 10:00:00,BMFBOVESPA:GOLL4,61.13480332
+105883,2006-06-09 10:00:00,BMFBOVESPA:GOLL4,61.13480332
+105884,2006-06-12 10:00:00,BMFBOVESPA:GOLL4,57.88450882
+105885,2006-06-13 10:00:00,BMFBOVESPA:GOLL4,56.9988923
+105886,2006-06-14 10:00:00,BMFBOVESPA:GOLL4,56.06762736
+105887,2006-06-16 10:00:00,BMFBOVESPA:GOLL4,59.70138572
+105888,2006-06-19 10:00:00,BMFBOVESPA:GOLL4,61.55478463
+105889,2006-06-20 10:00:00,BMFBOVESPA:GOLL4,63.116022
+105890,2006-06-21 10:00:00,BMFBOVESPA:GOLL4,66.32231372
+105891,2006-06-22 10:00:00,BMFBOVESPA:GOLL4,64.5834913
+105892,2006-06-23 10:00:00,BMFBOVESPA:GOLL4,64.47366825
+105893,2006-06-26 10:00:00,BMFBOVESPA:GOLL4,62.63418271
+105894,2006-06-27 10:00:00,BMFBOVESPA:GOLL4,62.67993751
+105895,2006-06-28 10:00:00,BMFBOVESPA:GOLL4,61.71901349
+105896,2006-06-29 10:00:00,BMFBOVESPA:GOLL4,63.9520218
+105897,2006-06-30 10:00:00,BMFBOVESPA:GOLL4,65.224107
+105898,2006-07-03 10:00:00,BMFBOVESPA:GOLL4,65.13259099
+105899,2006-07-04 10:00:00,BMFBOVESPA:GOLL4,65.30647589
+105900,2006-07-05 10:00:00,BMFBOVESPA:GOLL4,66.36806852
+105901,2006-07-06 10:00:00,BMFBOVESPA:GOLL4,64.80313008
+105902,2006-07-07 10:00:00,BMFBOVESPA:GOLL4,61.66409876
+105903,2006-07-10 10:00:00,BMFBOVESPA:GOLL4,60.98687538
+105904,2006-07-11 10:00:00,BMFBOVESPA:GOLL4,59.79715266
+105905,2006-07-12 10:00:00,BMFBOVESPA:GOLL4,59.29381417
+105906,2006-07-13 10:00:00,BMFBOVESPA:GOLL4,55.48671024
+105907,2006-07-14 10:00:00,BMFBOVESPA:GOLL4,53.6472183
+105908,2006-07-17 10:00:00,BMFBOVESPA:GOLL4,53.02490323
+105909,2006-07-18 10:00:00,BMFBOVESPA:GOLL4,54.14141059
+105910,2006-07-19 10:00:00,BMFBOVESPA:GOLL4,57.93936373
+105911,2006-07-20 10:00:00,BMFBOVESPA:GOLL4,55.39519149
+105912,2006-07-21 10:00:00,BMFBOVESPA:GOLL4,54.04074106
+105913,2006-07-24 10:00:00,BMFBOVESPA:GOLL4,56.31951423
+105914,2006-07-25 10:00:00,BMFBOVESPA:GOLL4,58.00342558
+105915,2006-07-26 10:00:00,BMFBOVESPA:GOLL4,58.40609912
+105916,2006-07-27 10:00:00,BMFBOVESPA:GOLL4,58.43355236
+105917,2006-07-28 10:00:00,BMFBOVESPA:GOLL4,58.87283724
+105918,2006-07-31 10:00:00,BMFBOVESPA:GOLL4,58.63489142
+105919,2006-08-01 10:00:00,BMFBOVESPA:GOLL4,57.51838315
+105920,2006-08-02 10:00:00,BMFBOVESPA:GOLL4,57.2621376
+105921,2006-08-03 10:00:00,BMFBOVESPA:GOLL4,60.56589846
+105922,2006-08-04 10:00:00,BMFBOVESPA:GOLL4,59.29381417
+105923,2006-08-07 10:00:00,BMFBOVESPA:GOLL4,60.13576801
+105924,2006-08-08 10:00:00,BMFBOVESPA:GOLL4,59.11992927
+105925,2006-08-09 10:00:00,BMFBOVESPA:GOLL4,57.76547975
+105926,2006-08-10 10:00:00,BMFBOVESPA:GOLL4,58.02172988
+105927,2006-08-11 10:00:00,BMFBOVESPA:GOLL4,56.32866409
+105928,2006-08-14 10:00:00,BMFBOVESPA:GOLL4,57.60074929
+105929,2006-08-15 10:00:00,BMFBOVESPA:GOLL4,59.21144528
+105930,2006-08-16 10:00:00,BMFBOVESPA:GOLL4,61.74646765
+105931,2006-08-17 10:00:00,BMFBOVESPA:GOLL4,61.67325229
+105932,2006-08-18 10:00:00,BMFBOVESPA:GOLL4,60.49268309
+105933,2006-08-21 10:00:00,BMFBOVESPA:GOLL4,58.0400296
+105934,2006-08-22 10:00:00,BMFBOVESPA:GOLL4,59.67818341
+105935,2006-08-23 10:00:00,BMFBOVESPA:GOLL4,59.55921415
+105936,2006-08-24 10:00:00,BMFBOVESPA:GOLL4,59.0375677
+105937,2006-08-25 10:00:00,BMFBOVESPA:GOLL4,59.88867507
+105938,2006-08-28 10:00:00,BMFBOVESPA:GOLL4,61.49936831
+105939,2006-08-29 10:00:00,BMFBOVESPA:GOLL4,61.4078523
+105940,2006-08-30 10:00:00,BMFBOVESPA:GOLL4,62.5884215
+105941,2006-08-31 10:00:00,BMFBOVESPA:GOLL4,62.68909103
+105942,2006-09-01 10:00:00,BMFBOVESPA:GOLL4,63.14667563
+105943,2006-09-04 10:00:00,BMFBOVESPA:GOLL4,63.9520218
+105944,2006-09-05 10:00:00,BMFBOVESPA:GOLL4,63.2290372
+105945,2006-09-06 10:00:00,BMFBOVESPA:GOLL4,61.66409876
+105946,2006-09-08 10:00:00,BMFBOVESPA:GOLL4,61.84713718
+105947,2006-09-11 10:00:00,BMFBOVESPA:GOLL4,61.39869878
+105948,2006-09-12 10:00:00,BMFBOVESPA:GOLL4,63.43952978
+105949,2006-09-13 10:00:00,BMFBOVESPA:GOLL4,65.64509033
+105950,2006-09-14 10:00:00,BMFBOVESPA:GOLL4,66.2216451
+105951,2006-09-15 10:00:00,BMFBOVESPA:GOLL4,67.65845985
+105952,2006-09-18 10:00:00,BMFBOVESPA:GOLL4,64.11675317
+105953,2006-09-19 10:00:00,BMFBOVESPA:GOLL4,65.23326052
+105954,2006-09-20 10:00:00,BMFBOVESPA:GOLL4,65.224107
+105955,2006-09-21 10:00:00,BMFBOVESPA:GOLL4,63.03258217
+105956,2006-09-22 10:00:00,BMFBOVESPA:GOLL4,65.75637648
+105957,2006-09-25 10:00:00,BMFBOVESPA:GOLL4,67.43467921
+105958,2006-09-26 10:00:00,BMFBOVESPA:GOLL4,67.42550633
+105959,2006-09-27 10:00:00,BMFBOVESPA:GOLL4,65.55461903
+105960,2006-09-28 10:00:00,BMFBOVESPA:GOLL4,64.22481411
+105961,2006-09-29 10:00:00,BMFBOVESPA:GOLL4,63.79377417
+105962,2006-10-02 10:00:00,BMFBOVESPA:GOLL4,62.61070869
+105963,2006-10-03 10:00:00,BMFBOVESPA:GOLL4,63.79377417
+105964,2006-10-04 10:00:00,BMFBOVESPA:GOLL4,66.3524952
+105965,2006-10-05 10:00:00,BMFBOVESPA:GOLL4,67.70981325
+105966,2006-10-06 10:00:00,BMFBOVESPA:GOLL4,67.28794619
+105967,2006-10-09 10:00:00,BMFBOVESPA:GOLL4,63.79377417
+105968,2006-10-10 10:00:00,BMFBOVESPA:GOLL4,62.79413322
+105969,2006-10-11 10:00:00,BMFBOVESPA:GOLL4,59.57509525
+105970,2006-10-13 10:00:00,BMFBOVESPA:GOLL4,61.06997252
+105971,2006-10-16 10:00:00,BMFBOVESPA:GOLL4,61.40930387
+105972,2006-10-17 10:00:00,BMFBOVESPA:GOLL4,60.88655441
+105973,2006-10-18 10:00:00,BMFBOVESPA:GOLL4,60.64810546
+105974,2006-10-19 10:00:00,BMFBOVESPA:GOLL4,58.18109669
+105975,2006-10-20 10:00:00,BMFBOVESPA:GOLL4,59.03400737
+105976,2006-10-23 10:00:00,BMFBOVESPA:GOLL4,60.20789997
+105977,2006-10-24 10:00:00,BMFBOVESPA:GOLL4,58.35534834
+105978,2006-10-25 10:00:00,BMFBOVESPA:GOLL4,57.41990194
+105979,2006-10-26 10:00:00,BMFBOVESPA:GOLL4,57.50244133
+105980,2006-10-27 10:00:00,BMFBOVESPA:GOLL4,57.51161054
+105981,2006-10-30 10:00:00,BMFBOVESPA:GOLL4,56.83295518
+105982,2006-10-31 10:00:00,BMFBOVESPA:GOLL4,56.05341468
+105983,2006-11-01 10:00:00,BMFBOVESPA:GOLL4,56.31020664
+105984,2006-11-03 10:00:00,BMFBOVESPA:GOLL4,55.57651952
+105985,2006-11-06 09:00:00,BMFBOVESPA:GOLL4,58.24529308
+105986,2006-11-07 09:00:00,BMFBOVESPA:GOLL4,58.26363608
+105987,2006-11-08 09:00:00,BMFBOVESPA:GOLL4,55.63154762
+105988,2006-11-09 09:00:00,BMFBOVESPA:GOLL4,54.86117999
+105989,2006-11-10 09:00:00,BMFBOVESPA:GOLL4,53.67811451
+105990,2006-11-13 09:00:00,BMFBOVESPA:GOLL4,53.586405
+105991,2006-11-14 09:00:00,BMFBOVESPA:GOLL4,53.61962104
+105992,2006-11-16 09:00:00,BMFBOVESPA:GOLL4,55.17394904
+105993,2006-11-17 09:00:00,BMFBOVESPA:GOLL4,55.30270879
+105994,2006-11-21 09:00:00,BMFBOVESPA:GOLL4,51.58704281
+105995,2006-11-22 09:00:00,BMFBOVESPA:GOLL4,53.54604536
+105996,2006-11-23 09:00:00,BMFBOVESPA:GOLL4,54.87963525
+105997,2006-11-24 09:00:00,BMFBOVESPA:GOLL4,54.09787588
+105998,2006-11-27 09:00:00,BMFBOVESPA:GOLL4,52.6079319
+105999,2006-11-28 09:00:00,BMFBOVESPA:GOLL4,51.83536788
+106000,2006-11-29 09:00:00,BMFBOVESPA:GOLL4,52.44238155
+106001,2006-11-30 09:00:00,BMFBOVESPA:GOLL4,52.80107199
+106002,2006-12-01 09:00:00,BMFBOVESPA:GOLL4,51.57784746
+106003,2006-12-04 09:00:00,BMFBOVESPA:GOLL4,50.81447879
+106004,2006-12-05 09:00:00,BMFBOVESPA:GOLL4,53.72079106
+106005,2006-12-06 09:00:00,BMFBOVESPA:GOLL4,53.54604536
+106006,2006-12-07 09:00:00,BMFBOVESPA:GOLL4,52.86545232
+106007,2006-12-08 09:00:00,BMFBOVESPA:GOLL4,54.5761298
+106008,2006-12-11 09:00:00,BMFBOVESPA:GOLL4,55.21993407
+106009,2006-12-12 09:00:00,BMFBOVESPA:GOLL4,55.21073504
+106010,2006-12-13 09:00:00,BMFBOVESPA:GOLL4,56.28680819
+106011,2006-12-14 09:00:00,BMFBOVESPA:GOLL4,56.29600355
+106012,2006-12-15 09:00:00,BMFBOVESPA:GOLL4,56.87542748
+106013,2006-12-18 09:00:00,BMFBOVESPA:GOLL4,57.05937222
+106014,2006-12-19 09:00:00,BMFBOVESPA:GOLL4,54.971609
+106015,2006-12-20 09:00:00,BMFBOVESPA:GOLL4,52.85810697
+106016,2006-12-21 09:00:00,BMFBOVESPA:GOLL4,51.21723886
+106017,2006-12-22 09:00:00,BMFBOVESPA:GOLL4,51.12505336
+106018,2006-12-26 09:00:00,BMFBOVESPA:GOLL4,52.15751305
+106019,2006-12-27 09:00:00,BMFBOVESPA:GOLL4,54.13024231
+106020,2006-12-28 09:00:00,BMFBOVESPA:GOLL4,54.51741182
+106021,2007-01-02 09:00:00,BMFBOVESPA:GOLL4,55.33784633
+106022,2007-01-03 09:00:00,BMFBOVESPA:GOLL4,54.13945976
+106023,2007-01-04 09:00:00,BMFBOVESPA:GOLL4,53.91822083
+106024,2007-01-05 09:00:00,BMFBOVESPA:GOLL4,51.5675349
+106025,2007-01-08 09:00:00,BMFBOVESPA:GOLL4,51.07896246
+106026,2007-01-09 09:00:00,BMFBOVESPA:GOLL4,51.55831746
+106027,2007-01-10 09:00:00,BMFBOVESPA:GOLL4,52.44327961
+106028,2007-01-11 09:00:00,BMFBOVESPA:GOLL4,53.37433728
+106029,2007-01-12 09:00:00,BMFBOVESPA:GOLL4,54.48053743
+106030,2007-01-15 09:00:00,BMFBOVESPA:GOLL4,52.93185205
+106031,2007-01-16 09:00:00,BMFBOVESPA:GOLL4,54.60037803
+106032,2007-01-17 09:00:00,BMFBOVESPA:GOLL4,53.97352826
+106033,2007-01-18 09:00:00,BMFBOVESPA:GOLL4,54.65568914
+106034,2007-01-19 09:00:00,BMFBOVESPA:GOLL4,55.77111043
+106035,2007-01-22 09:00:00,BMFBOVESPA:GOLL4,55.5867422
+106036,2007-01-23 09:00:00,BMFBOVESPA:GOLL4,54.38835562
+106037,2007-01-24 09:00:00,BMFBOVESPA:GOLL4,53.53104764
+106038,2007-01-26 09:00:00,BMFBOVESPA:GOLL4,53.35589962
+106039,2007-01-29 09:00:00,BMFBOVESPA:GOLL4,51.87174188
+106040,2007-01-30 09:00:00,BMFBOVESPA:GOLL4,53.33746289
+106041,2007-01-31 09:00:00,BMFBOVESPA:GOLL4,54.64646893
+106042,2007-02-01 09:00:00,BMFBOVESPA:GOLL4,55.25488104
+106043,2007-02-02 09:00:00,BMFBOVESPA:GOLL4,55.84485919
+106044,2007-02-05 09:00:00,BMFBOVESPA:GOLL4,54.65568914
+106045,2007-02-06 09:00:00,BMFBOVESPA:GOLL4,54.98755121
+106046,2007-02-07 09:00:00,BMFBOVESPA:GOLL4,54.7202177
+106047,2007-02-08 09:00:00,BMFBOVESPA:GOLL4,55.54986781
+106048,2007-02-09 09:00:00,BMFBOVESPA:GOLL4,54.91380245
+106049,2007-02-12 09:00:00,BMFBOVESPA:GOLL4,55.29175543
+106050,2007-02-13 09:00:00,BMFBOVESPA:GOLL4,57.06168342
+106051,2007-02-14 09:00:00,BMFBOVESPA:GOLL4,57.14464871
+106052,2007-02-15 09:00:00,BMFBOVESPA:GOLL4,58.001953
+106053,2007-02-16 09:00:00,BMFBOVESPA:GOLL4,56.69539643
+106054,2007-02-21 09:00:00,BMFBOVESPA:GOLL4,56.61232318
+106055,2007-02-22 09:00:00,BMFBOVESPA:GOLL4,56.27078187
+106056,2007-02-23 09:00:00,BMFBOVESPA:GOLL4,54.96001417
+106057,2007-02-26 10:00:00,BMFBOVESPA:GOLL4,54.72001226
+106058,2007-02-27 10:00:00,BMFBOVESPA:GOLL4,51.60924321
+106059,2007-02-28 10:00:00,BMFBOVESPA:GOLL4,52.30155107
+106060,2007-03-01 10:00:00,BMFBOVESPA:GOLL4,50.92616427
+106061,2007-03-02 10:00:00,BMFBOVESPA:GOLL4,50.41847277
+106062,2007-03-05 10:00:00,BMFBOVESPA:GOLL4,48.3784732
+106063,2007-03-06 10:00:00,BMFBOVESPA:GOLL4,49.20001093
+106064,2007-03-07 10:00:00,BMFBOVESPA:GOLL4,48.12001252
+106065,2007-03-08 10:00:00,BMFBOVESPA:GOLL4,48.72924344
+106066,2007-03-09 10:00:00,BMFBOVESPA:GOLL4,48.50770308
+106067,2007-03-12 10:00:00,BMFBOVESPA:GOLL4,48.3138578
+106068,2007-03-13 10:00:00,BMFBOVESPA:GOLL4,47.30770371
+106069,2007-03-14 10:00:00,BMFBOVESPA:GOLL4,47.82462783
+106070,2007-03-15 10:00:00,BMFBOVESPA:GOLL4,48.16616545
+106071,2007-03-16 10:00:00,BMFBOVESPA:GOLL4,48.15693284
+106072,2007-03-19 10:00:00,BMFBOVESPA:GOLL4,48.8492407
+106073,2007-03-20 10:00:00,BMFBOVESPA:GOLL4,49.153858
+106074,2007-03-21 10:00:00,BMFBOVESPA:GOLL4,49.49324252
+106075,2007-03-22 10:00:00,BMFBOVESPA:GOLL4,48.8332059
+106076,2007-03-23 10:00:00,BMFBOVESPA:GOLL4,48.44276522
+106077,2007-03-26 10:00:00,BMFBOVESPA:GOLL4,46.91818004
+106078,2007-03-27 10:00:00,BMFBOVESPA:GOLL4,46.29532936
+106079,2007-03-28 10:00:00,BMFBOVESPA:GOLL4,48.21965333
+106080,2007-03-29 10:00:00,BMFBOVESPA:GOLL4,53.11877764
+106081,2007-03-30 10:00:00,BMFBOVESPA:GOLL4,54.86647377
+106082,2007-04-02 10:00:00,BMFBOVESPA:GOLL4,53.11877764
+106083,2007-04-03 10:00:00,BMFBOVESPA:GOLL4,53.5557033
+106084,2007-04-04 10:00:00,BMFBOVESPA:GOLL4,51.77082124
+106085,2007-04-05 10:00:00,BMFBOVESPA:GOLL4,52.02182002
+106086,2007-04-09 10:00:00,BMFBOVESPA:GOLL4,52.07759845
+106087,2007-04-10 10:00:00,BMFBOVESPA:GOLL4,51.23164053
+106088,2007-04-11 10:00:00,BMFBOVESPA:GOLL4,50.40427419
+106089,2007-04-12 10:00:00,BMFBOVESPA:GOLL4,50.04172133
+106090,2007-04-13 10:00:00,BMFBOVESPA:GOLL4,49.40027722
+106091,2007-04-16 10:00:00,BMFBOVESPA:GOLL4,49.75353569
+106092,2007-04-17 10:00:00,BMFBOVESPA:GOLL4,49.96734946
+106093,2007-04-18 10:00:00,BMFBOVESPA:GOLL4,51.41756556
+106094,2007-04-19 10:00:00,BMFBOVESPA:GOLL4,51.41756556
+106095,2007-04-20 10:00:00,BMFBOVESPA:GOLL4,52.43085785
+106096,2007-04-23 10:00:00,BMFBOVESPA:GOLL4,52.43085785
+106097,2007-04-24 10:00:00,BMFBOVESPA:GOLL4,52.76551917
+106098,2007-04-25 10:00:00,BMFBOVESPA:GOLL4,52.63537259
+106099,2007-04-26 10:00:00,BMFBOVESPA:GOLL4,51.81730528
+106100,2007-04-27 10:00:00,BMFBOVESPA:GOLL4,51.54771307
+106101,2007-04-30 10:00:00,BMFBOVESPA:GOLL4,50.49723577
+106102,2007-05-02 10:00:00,BMFBOVESPA:GOLL4,51.11078834
+106103,2007-05-03 10:00:00,BMFBOVESPA:GOLL4,51.63137933
+106104,2007-05-04 10:00:00,BMFBOVESPA:GOLL4,51.37108151
+106105,2007-05-07 10:00:00,BMFBOVESPA:GOLL4,50.15327541
+106106,2007-05-08 10:00:00,BMFBOVESPA:GOLL4,49.01913185
+106107,2007-05-09 10:00:00,BMFBOVESPA:GOLL4,49.09350279
+106108,2007-05-10 10:00:00,BMFBOVESPA:GOLL4,48.04302549
+106109,2007-05-11 10:00:00,BMFBOVESPA:GOLL4,48.92617027
+106110,2007-05-14 10:00:00,BMFBOVESPA:GOLL4,49.18646437
+106111,2007-05-15 10:00:00,BMFBOVESPA:GOLL4,48.92617027
+106112,2007-05-16 10:00:00,BMFBOVESPA:GOLL4,50.21834824
+106113,2007-05-17 10:00:00,BMFBOVESPA:GOLL4,50.06031011
+106114,2007-05-18 10:00:00,BMFBOVESPA:GOLL4,51.11078834
+106115,2007-05-21 10:00:00,BMFBOVESPA:GOLL4,51.98463408
+106116,2007-05-22 10:00:00,BMFBOVESPA:GOLL4,52.84918543
+106117,2007-05-23 10:00:00,BMFBOVESPA:GOLL4,52.2449319
+106118,2007-05-24 10:00:00,BMFBOVESPA:GOLL4,51.89167343
+106119,2007-05-25 10:00:00,BMFBOVESPA:GOLL4,53.462738
+106120,2007-05-28 10:00:00,BMFBOVESPA:GOLL4,55.04310161
+106121,2007-05-29 10:00:00,BMFBOVESPA:GOLL4,54.6061806
+106122,2007-05-30 10:00:00,BMFBOVESPA:GOLL4,54.96873346
+106123,2007-05-31 10:00:00,BMFBOVESPA:GOLL4,55.68454572
+106124,2007-06-01 10:00:00,BMFBOVESPA:GOLL4,56.55839146
+106125,2007-06-04 10:00:00,BMFBOVESPA:GOLL4,55.62876636
+106126,2007-06-05 10:00:00,BMFBOVESPA:GOLL4,55.45213945
+106127,2007-06-06 10:00:00,BMFBOVESPA:GOLL4,53.81599647
+106128,2007-06-08 10:00:00,BMFBOVESPA:GOLL4,53.69514428
+106129,2007-06-11 10:00:00,BMFBOVESPA:GOLL4,53.50922205
+106130,2007-06-12 10:00:00,BMFBOVESPA:GOLL4,52.94215073
+106131,2007-06-13 10:00:00,BMFBOVESPA:GOLL4,53.70444239
+106132,2007-06-14 10:00:00,BMFBOVESPA:GOLL4,53.54640426
+106133,2007-06-15 10:00:00,BMFBOVESPA:GOLL4,54.29010806
+106134,2007-06-18 10:00:00,BMFBOVESPA:GOLL4,55.73102605
+106135,2007-06-19 10:00:00,BMFBOVESPA:GOLL4,57.10687028
+106136,2007-06-20 10:00:00,BMFBOVESPA:GOLL4,57.19983186
+106137,2007-06-21 10:00:00,BMFBOVESPA:GOLL4,56.56768586
+106138,2007-06-22 10:00:00,BMFBOVESPA:GOLL4,56.00061826
+106139,2007-06-25 10:00:00,BMFBOVESPA:GOLL4,55.916952
+106140,2007-06-26 10:00:00,BMFBOVESPA:GOLL4,56.28661816
+106141,2007-06-27 10:00:00,BMFBOVESPA:GOLL4,56.71693251
+106142,2007-06-28 10:00:00,BMFBOVESPA:GOLL4,56.47371107
+106143,2007-06-29 10:00:00,BMFBOVESPA:GOLL4,56.42693901
+106144,2007-07-02 10:00:00,BMFBOVESPA:GOLL4,55.71599045
+106145,2007-07-03 10:00:00,BMFBOVESPA:GOLL4,55.05181114
+106146,2007-07-04 10:00:00,BMFBOVESPA:GOLL4,53.80765139
+106147,2007-07-05 10:00:00,BMFBOVESPA:GOLL4,54.80859345
+106148,2007-07-06 10:00:00,BMFBOVESPA:GOLL4,52.97509305
+106149,2007-07-10 10:00:00,BMFBOVESPA:GOLL4,51.2725561
+106150,2007-07-11 10:00:00,BMFBOVESPA:GOLL4,50.72063478
+106151,2007-07-12 10:00:00,BMFBOVESPA:GOLL4,51.02933466
+106152,2007-07-13 10:00:00,BMFBOVESPA:GOLL4,51.10417332
+106153,2007-07-16 10:00:00,BMFBOVESPA:GOLL4,50.79546969
+106154,2007-07-17 10:00:00,BMFBOVESPA:GOLL4,49.8693663
+106155,2007-07-18 10:00:00,BMFBOVESPA:GOLL4,48.55036883
+106156,2007-07-19 10:00:00,BMFBOVESPA:GOLL4,46.5859003
+106157,2007-07-20 10:00:00,BMFBOVESPA:GOLL4,46.03397898
+106158,2007-07-23 10:00:00,BMFBOVESPA:GOLL4,44.89272076
+106159,2007-07-24 10:00:00,BMFBOVESPA:GOLL4,44.21918778
+106160,2007-07-25 10:00:00,BMFBOVESPA:GOLL4,42.7318066
+106161,2007-07-26 10:00:00,BMFBOVESPA:GOLL4,42.45116958
+106162,2007-07-27 10:00:00,BMFBOVESPA:GOLL4,42.09569389
+106163,2007-07-30 10:00:00,BMFBOVESPA:GOLL4,42.09569389
+106164,2007-07-31 10:00:00,BMFBOVESPA:GOLL4,41.13217117
+106165,2007-08-01 10:00:00,BMFBOVESPA:GOLL4,40.8515304
+106166,2007-08-02 10:00:00,BMFBOVESPA:GOLL4,41.30055488
+106167,2007-08-03 10:00:00,BMFBOVESPA:GOLL4,40.29025635
+106168,2007-08-06 10:00:00,BMFBOVESPA:GOLL4,41.00120772
+106169,2007-08-07 10:00:00,BMFBOVESPA:GOLL4,42.27343033
+106170,2007-08-08 10:00:00,BMFBOVESPA:GOLL4,41.99279237
+106171,2007-08-09 10:00:00,BMFBOVESPA:GOLL4,43.06857309
+106172,2007-08-10 10:00:00,BMFBOVESPA:GOLL4,43.67662013
+106173,2007-08-13 10:00:00,BMFBOVESPA:GOLL4,43.28372792
+106174,2007-08-14 10:00:00,BMFBOVESPA:GOLL4,42.45116958
+106175,2007-08-15 10:00:00,BMFBOVESPA:GOLL4,41.30990761
+106176,2007-08-16 10:00:00,BMFBOVESPA:GOLL4,38.46610868
+106177,2007-08-17 10:00:00,BMFBOVESPA:GOLL4,39.42963515
+106178,2007-08-20 10:00:00,BMFBOVESPA:GOLL4,37.6803224
+106179,2007-08-21 10:00:00,BMFBOVESPA:GOLL4,38.82158437
+106180,2007-08-22 10:00:00,BMFBOVESPA:GOLL4,38.99932081
+106181,2007-08-23 10:00:00,BMFBOVESPA:GOLL4,38.01708795
+106182,2007-08-24 10:00:00,BMFBOVESPA:GOLL4,38.89642303
+106183,2007-08-27 10:00:00,BMFBOVESPA:GOLL4,38.44739855
+106184,2007-08-28 10:00:00,BMFBOVESPA:GOLL4,38.63449146
+106185,2007-08-29 10:00:00,BMFBOVESPA:GOLL4,39.08351219
+106186,2007-08-30 10:00:00,BMFBOVESPA:GOLL4,37.93289656
+106187,2007-08-31 10:00:00,BMFBOVESPA:GOLL4,38.46610868
+106188,2007-09-03 10:00:00,BMFBOVESPA:GOLL4,38.02644535
+106189,2007-09-04 10:00:00,BMFBOVESPA:GOLL4,38.02644535
+106190,2007-09-05 10:00:00,BMFBOVESPA:GOLL4,37.00679317
+106191,2007-09-06 10:00:00,BMFBOVESPA:GOLL4,35.90295053
+106192,2007-09-10 10:00:00,BMFBOVESPA:GOLL4,32.90012156
+106193,2007-09-11 10:00:00,BMFBOVESPA:GOLL4,32.68496672
+106194,2007-09-12 10:00:00,BMFBOVESPA:GOLL4,32.37626684
+106195,2007-09-13 10:00:00,BMFBOVESPA:GOLL4,33.06850433
+106196,2007-09-14 10:00:00,BMFBOVESPA:GOLL4,34.48105153
+106197,2007-09-17 10:00:00,BMFBOVESPA:GOLL4,34.85523267
+106198,2007-09-18 10:00:00,BMFBOVESPA:GOLL4,35.87488392
+106199,2007-09-19 10:00:00,BMFBOVESPA:GOLL4,39.71027217
+106200,2007-09-20 10:00:00,BMFBOVESPA:GOLL4,38.46610868
+106201,2007-09-21 10:00:00,BMFBOVESPA:GOLL4,38.08257014
+106202,2007-09-24 10:00:00,BMFBOVESPA:GOLL4,37.12840108
+106203,2007-09-25 10:00:00,BMFBOVESPA:GOLL4,39.53253199
+106204,2007-09-26 10:00:00,BMFBOVESPA:GOLL4,39.16770358
+106205,2007-09-27 10:00:00,BMFBOVESPA:GOLL4,39.9722
+106206,2007-09-28 10:00:00,BMFBOVESPA:GOLL4,39.98862875
+106207,2007-10-01 10:00:00,BMFBOVESPA:GOLL4,39.59223638
+106208,2007-10-02 10:00:00,BMFBOVESPA:GOLL4,38.78057102
+106209,2007-10-03 10:00:00,BMFBOVESPA:GOLL4,38.51630913
+106210,2007-10-04 10:00:00,BMFBOVESPA:GOLL4,38.091601
+106211,2007-10-05 10:00:00,BMFBOVESPA:GOLL4,38.87494966
+106212,2007-10-08 10:00:00,BMFBOVESPA:GOLL4,40.22457771
+106213,2007-10-09 10:00:00,BMFBOVESPA:GOLL4,42.15935823
+106214,2007-10-10 10:00:00,BMFBOVESPA:GOLL4,42.98046345
+106215,2007-10-11 10:00:00,BMFBOVESPA:GOLL4,42.82945611
+106216,2007-10-15 09:00:00,BMFBOVESPA:GOLL4,43.63168163
+106217,2007-10-16 09:00:00,BMFBOVESPA:GOLL4,42.56519045
+106218,2007-10-17 09:00:00,BMFBOVESPA:GOLL4,42.74451449
+106219,2007-10-18 09:00:00,BMFBOVESPA:GOLL4,42.28205264
+106220,2007-10-19 09:00:00,BMFBOVESPA:GOLL4,40.49827945
+106221,2007-10-22 09:00:00,BMFBOVESPA:GOLL4,42.06498054
+106222,2007-10-23 09:00:00,BMFBOVESPA:GOLL4,42.92383475
+106223,2007-10-24 09:00:00,BMFBOVESPA:GOLL4,42.11216939
+106224,2007-10-25 09:00:00,BMFBOVESPA:GOLL4,41.2155624
+106225,2007-10-26 09:00:00,BMFBOVESPA:GOLL4,41.17781339
+106226,2007-10-29 09:00:00,BMFBOVESPA:GOLL4,41.52701691
+106227,2007-10-30 09:00:00,BMFBOVESPA:GOLL4,43.00877638
+106228,2007-10-31 09:00:00,BMFBOVESPA:GOLL4,42.92383475
+106229,2007-11-01 09:00:00,BMFBOVESPA:GOLL4,42.05554352
+106230,2007-11-05 09:00:00,BMFBOVESPA:GOLL4,41.45151136
+106231,2007-11-06 09:00:00,BMFBOVESPA:GOLL4,42.56519045
+106232,2007-11-07 09:00:00,BMFBOVESPA:GOLL4,41.39488644
+106233,2007-11-08 09:00:00,BMFBOVESPA:GOLL4,38.88438951
+106234,2007-11-09 09:00:00,BMFBOVESPA:GOLL4,39.58279654
+106235,2007-11-12 09:00:00,BMFBOVESPA:GOLL4,37.78958633
+106236,2007-11-13 09:00:00,BMFBOVESPA:GOLL4,39.9414399
+106237,2007-11-14 09:00:00,BMFBOVESPA:GOLL4,42.5180016
+106238,2007-11-16 09:00:00,BMFBOVESPA:GOLL4,42.83889218
+106239,2007-11-19 09:00:00,BMFBOVESPA:GOLL4,40.88523574
+106240,2007-11-21 09:00:00,BMFBOVESPA:GOLL4,40.573785
+106241,2007-11-22 09:00:00,BMFBOVESPA:GOLL4,41.20612632
+106242,2007-11-23 09:00:00,BMFBOVESPA:GOLL4,43.19753554
+106243,2007-11-26 09:00:00,BMFBOVESPA:GOLL4,40.93242459
+106244,2007-11-27 09:00:00,BMFBOVESPA:GOLL4,39.7809965
+106245,2007-11-28 09:00:00,BMFBOVESPA:GOLL4,40.58322107
+106246,2007-11-29 09:00:00,BMFBOVESPA:GOLL4,40.49827945
+106247,2007-11-30 09:00:00,BMFBOVESPA:GOLL4,41.32882073
+106248,2007-12-03 09:00:00,BMFBOVESPA:GOLL4,42.11216939
+106249,2007-12-04 09:00:00,BMFBOVESPA:GOLL4,42.56519045
+106250,2007-12-05 09:00:00,BMFBOVESPA:GOLL4,41.47982806
+106251,2007-12-06 09:00:00,BMFBOVESPA:GOLL4,40.40390081
+106252,2007-12-07 09:00:00,BMFBOVESPA:GOLL4,43.14090685
+106253,2007-12-10 09:00:00,BMFBOVESPA:GOLL4,41.5836456
+106254,2007-12-11 09:00:00,BMFBOVESPA:GOLL4,40.02638153
+106255,2007-12-12 09:00:00,BMFBOVESPA:GOLL4,40.04525744
+106256,2007-12-13 09:00:00,BMFBOVESPA:GOLL4,39.05427276
+106257,2007-12-14 09:00:00,BMFBOVESPA:GOLL4,38.74281824
+106258,2007-12-17 09:00:00,BMFBOVESPA:GOLL4,38.95989128
+106259,2007-12-18 09:00:00,BMFBOVESPA:GOLL4,40.22457771
+106260,2007-12-19 09:00:00,BMFBOVESPA:GOLL4,40.40390081
+106261,2007-12-20 09:00:00,BMFBOVESPA:GOLL4,39.79043257
+106262,2007-12-21 09:00:00,BMFBOVESPA:GOLL4,40.158512
+106263,2007-12-26 09:00:00,BMFBOVESPA:GOLL4,41.62251782
+106264,2007-12-27 09:00:00,BMFBOVESPA:GOLL4,41.10830593
+106265,2007-12-28 09:00:00,BMFBOVESPA:GOLL4,40.07036543
+106266,2008-01-02 09:00:00,BMFBOVESPA:GOLL4,38.82292588
+106267,2008-01-03 09:00:00,BMFBOVESPA:GOLL4,36.81369425
+106268,2008-01-04 09:00:00,BMFBOVESPA:GOLL4,34.95682046
+106269,2008-01-07 09:00:00,BMFBOVESPA:GOLL4,35.89954242
+106270,2008-01-08 09:00:00,BMFBOVESPA:GOLL4,34.98539059
+106271,2008-01-09 09:00:00,BMFBOVESPA:GOLL4,34.2426386
+106272,2008-01-10 09:00:00,BMFBOVESPA:GOLL4,34.33786475
+106273,2008-01-11 09:00:00,BMFBOVESPA:GOLL4,33.74747251
+106274,2008-01-14 09:00:00,BMFBOVESPA:GOLL4,33.24278495
+106275,2008-01-15 09:00:00,BMFBOVESPA:GOLL4,32.32863312
+106276,2008-01-16 09:00:00,BMFBOVESPA:GOLL4,32.81427488
+106277,2008-01-17 09:00:00,BMFBOVESPA:GOLL4,31.22403185
+106278,2008-01-18 09:00:00,BMFBOVESPA:GOLL4,30.9002694
+106279,2008-01-21 09:00:00,BMFBOVESPA:GOLL4,28.20542319
+106280,2008-01-22 09:00:00,BMFBOVESPA:GOLL4,29.49094863
+106281,2008-01-23 09:00:00,BMFBOVESPA:GOLL4,29.9194587
+106282,2008-01-24 09:00:00,BMFBOVESPA:GOLL4,30.35748929
+106283,2008-01-28 09:00:00,BMFBOVESPA:GOLL4,30.54794064
+106284,2008-01-29 09:00:00,BMFBOVESPA:GOLL4,32.73809739
+106285,2008-01-30 09:00:00,BMFBOVESPA:GOLL4,32.83332069
+106286,2008-01-31 09:00:00,BMFBOVESPA:GOLL4,31.09071885
+106287,2008-02-01 09:00:00,BMFBOVESPA:GOLL4,31.90012306
+106288,2008-02-06 09:00:00,BMFBOVESPA:GOLL4,30.15751932
+106289,2008-02-07 09:00:00,BMFBOVESPA:GOLL4,29.90993627
+106290,2008-02-08 09:00:00,BMFBOVESPA:GOLL4,29.48142621
+106291,2008-02-11 09:00:00,BMFBOVESPA:GOLL4,31.21450752
+106292,2008-02-12 09:00:00,BMFBOVESPA:GOLL4,31.68110729
+106293,2008-02-13 09:00:00,BMFBOVESPA:GOLL4,32.50003677
+106294,2008-02-14 09:00:00,BMFBOVESPA:GOLL4,30.92883573
+106295,2008-02-15 09:00:00,BMFBOVESPA:GOLL4,29.39572629
+106296,2008-02-18 10:00:00,BMFBOVESPA:GOLL4,29.41476923
+106297,2008-02-19 10:00:00,BMFBOVESPA:GOLL4,27.94831677
+106298,2008-02-20 10:00:00,BMFBOVESPA:GOLL4,28.6529762
+106299,2008-02-21 10:00:00,BMFBOVESPA:GOLL4,27.74834489
+106300,2008-02-22 10:00:00,BMFBOVESPA:GOLL4,27.73882247
+106301,2008-02-25 10:00:00,BMFBOVESPA:GOLL4,28.02449617
+106302,2008-02-26 10:00:00,BMFBOVESPA:GOLL4,27.65312255
+106303,2008-02-27 10:00:00,BMFBOVESPA:GOLL4,27.65312255
+106304,2008-02-28 10:00:00,BMFBOVESPA:GOLL4,27.47219553
+106305,2008-02-29 10:00:00,BMFBOVESPA:GOLL4,26.81514822
+106306,2008-03-03 10:00:00,BMFBOVESPA:GOLL4,27.14843308
+106307,2008-03-04 10:00:00,BMFBOVESPA:GOLL4,26.55804179
+106308,2008-03-05 10:00:00,BMFBOVESPA:GOLL4,26.38663815
+106309,2008-03-06 10:00:00,BMFBOVESPA:GOLL4,25.39630692
+106310,2008-03-07 10:00:00,BMFBOVESPA:GOLL4,24.72021381
+106311,2008-03-10 10:00:00,BMFBOVESPA:GOLL4,23.79653956
+106312,2008-03-11 10:00:00,BMFBOVESPA:GOLL4,24.1774356
+106313,2008-03-12 10:00:00,BMFBOVESPA:GOLL4,23.97746563
+106314,2008-03-13 10:00:00,BMFBOVESPA:GOLL4,23.80606198
+106315,2008-03-14 10:00:00,BMFBOVESPA:GOLL4,23.26328377
+106316,2008-03-17 10:00:00,BMFBOVESPA:GOLL4,23.52991071
+106317,2008-03-18 10:00:00,BMFBOVESPA:GOLL4,25.40582935
+106318,2008-03-19 10:00:00,BMFBOVESPA:GOLL4,25.02493331
+106319,2008-03-20 10:00:00,BMFBOVESPA:GOLL4,25.62484512
+106320,2008-03-24 10:00:00,BMFBOVESPA:GOLL4,26.72944639
+106321,2008-03-25 10:00:00,BMFBOVESPA:GOLL4,26.82467064
+106322,2008-03-26 10:00:00,BMFBOVESPA:GOLL4,25.3677387
+106323,2008-03-27 10:00:00,BMFBOVESPA:GOLL4,26.28189243
+106324,2008-03-28 10:00:00,BMFBOVESPA:GOLL4,25.72959179
+106325,2008-03-31 10:00:00,BMFBOVESPA:GOLL4,23.8917638
+106326,2008-04-01 10:00:00,BMFBOVESPA:GOLL4,25.16776873
+106327,2008-04-02 10:00:00,BMFBOVESPA:GOLL4,24.88209503
+106328,2008-04-03 10:00:00,BMFBOVESPA:GOLL4,25.12967808
+106329,2008-04-04 10:00:00,BMFBOVESPA:GOLL4,24.83448386
+106330,2008-04-07 10:00:00,BMFBOVESPA:GOLL4,24.88209503
+106331,2008-04-08 10:00:00,BMFBOVESPA:GOLL4,24.91066326
+106332,2008-04-09 10:00:00,BMFBOVESPA:GOLL4,24.72973623
+106333,2008-04-10 10:00:00,BMFBOVESPA:GOLL4,24.63451389
+106334,2008-04-11 10:00:00,BMFBOVESPA:GOLL4,23.80606198
+106335,2008-04-14 10:00:00,BMFBOVESPA:GOLL4,24.21552625
+106336,2008-04-15 10:00:00,BMFBOVESPA:GOLL4,23.16805952
+106337,2008-04-16 10:00:00,BMFBOVESPA:GOLL4,23.53943314
+106338,2008-04-17 10:00:00,BMFBOVESPA:GOLL4,23.07283527
+106339,2008-04-18 10:00:00,BMFBOVESPA:GOLL4,23.28232957
+106340,2008-04-22 10:00:00,BMFBOVESPA:GOLL4,22.26342821
+106341,2008-04-23 10:00:00,BMFBOVESPA:GOLL4,22.07298067
+106342,2008-04-24 10:00:00,BMFBOVESPA:GOLL4,22.79668591
+106343,2008-04-25 10:00:00,BMFBOVESPA:GOLL4,23.02522315
+106344,2008-04-28 10:00:00,BMFBOVESPA:GOLL4,23.39659772
+106345,2008-04-29 10:00:00,BMFBOVESPA:GOLL4,23.75845081
+106346,2008-04-30 10:00:00,BMFBOVESPA:GOLL4,24.120302
+106347,2008-05-02 10:00:00,BMFBOVESPA:GOLL4,26.27817633
+106348,2008-05-05 10:00:00,BMFBOVESPA:GOLL4,27.03583274
+106349,2008-05-06 10:00:00,BMFBOVESPA:GOLL4,26.46039727
+106350,2008-05-07 10:00:00,BMFBOVESPA:GOLL4,25.22321209
+106351,2008-05-08 10:00:00,BMFBOVESPA:GOLL4,25.59724645
+106352,2008-05-09 10:00:00,BMFBOVESPA:GOLL4,25.06976289
+106353,2008-05-12 10:00:00,BMFBOVESPA:GOLL4,25.23280267
+106354,2008-05-13 10:00:00,BMFBOVESPA:GOLL4,25.06976289
+106355,2008-05-14 10:00:00,BMFBOVESPA:GOLL4,25.01222039
+106356,2008-05-15 10:00:00,BMFBOVESPA:GOLL4,25.62601625
+106357,2008-05-16 10:00:00,BMFBOVESPA:GOLL4,25.20403286
+106358,2008-05-19 10:00:00,BMFBOVESPA:GOLL4,25.06976289
+106359,2008-05-20 10:00:00,BMFBOVESPA:GOLL4,24.59023412
+106360,2008-05-21 10:00:00,BMFBOVESPA:GOLL4,23.04615342
+106361,2008-05-23 10:00:00,BMFBOVESPA:GOLL4,22.57621523
+106362,2008-05-26 10:00:00,BMFBOVESPA:GOLL4,22.20218183
+106363,2008-05-27 10:00:00,BMFBOVESPA:GOLL4,22.36522161
+106364,2008-05-28 10:00:00,BMFBOVESPA:GOLL4,22.51867082
+106365,2008-05-29 10:00:00,BMFBOVESPA:GOLL4,23.63117659
+106366,2008-05-30 10:00:00,BMFBOVESPA:GOLL4,23.42018489
+106367,2008-06-02 10:00:00,BMFBOVESPA:GOLL4,22.46112736
+106368,2008-06-03 10:00:00,BMFBOVESPA:GOLL4,21.74183422
+106369,2008-06-04 10:00:00,BMFBOVESPA:GOLL4,21.904874
+106370,2008-06-05 10:00:00,BMFBOVESPA:GOLL4,22.28849701
+106371,2008-06-06 10:00:00,BMFBOVESPA:GOLL4,21.3582112
+106372,2008-06-09 10:00:00,BMFBOVESPA:GOLL4,20.70605208
+106373,2008-06-10 10:00:00,BMFBOVESPA:GOLL4,19.77576724
+106374,2008-06-11 10:00:00,BMFBOVESPA:GOLL4,18.83588894
+106375,2008-06-12 10:00:00,BMFBOVESPA:GOLL4,18.98933814
+106376,2008-06-13 10:00:00,BMFBOVESPA:GOLL4,19.0277014
+106377,2008-06-16 10:00:00,BMFBOVESPA:GOLL4,19.45927825
+106378,2008-06-17 10:00:00,BMFBOVESPA:GOLL4,20.06348354
+106379,2008-06-18 10:00:00,BMFBOVESPA:GOLL4,19.58395477
+106380,2008-06-19 10:00:00,BMFBOVESPA:GOLL4,20.23611389
+106381,2008-06-20 10:00:00,BMFBOVESPA:GOLL4,18.83588894
+106382,2008-06-23 10:00:00,BMFBOVESPA:GOLL4,18.52899149
+106383,2008-06-24 10:00:00,BMFBOVESPA:GOLL4,18.53858206
+106384,2008-06-25 10:00:00,BMFBOVESPA:GOLL4,18.53858206
+106385,2008-06-26 10:00:00,BMFBOVESPA:GOLL4,17.03286174
+106386,2008-06-27 10:00:00,BMFBOVESPA:GOLL4,16.80268793
+106387,2008-06-30 10:00:00,BMFBOVESPA:GOLL4,16.63964815
+106388,2008-07-01 10:00:00,BMFBOVESPA:GOLL4,15.42164509
+106389,2008-07-02 10:00:00,BMFBOVESPA:GOLL4,14.92293517
+106390,2008-07-03 10:00:00,BMFBOVESPA:GOLL4,13.64738866
+106391,2008-07-04 10:00:00,BMFBOVESPA:GOLL4,12.80341803
+106392,2008-07-07 10:00:00,BMFBOVESPA:GOLL4,12.72669343
+106393,2008-07-08 10:00:00,BMFBOVESPA:GOLL4,13.16785989
+106394,2008-07-10 10:00:00,BMFBOVESPA:GOLL4,13.58025463
+106395,2008-07-11 10:00:00,BMFBOVESPA:GOLL4,12.64996883
+106396,2008-07-14 10:00:00,BMFBOVESPA:GOLL4,12.04576258
+106397,2008-07-15 10:00:00,BMFBOVESPA:GOLL4,12.48692905
+106398,2008-07-16 10:00:00,BMFBOVESPA:GOLL4,13.74329441
+106399,2008-07-17 10:00:00,BMFBOVESPA:GOLL4,13.92551534
+106400,2008-07-18 10:00:00,BMFBOVESPA:GOLL4,13.66656981
+106401,2008-07-21 10:00:00,BMFBOVESPA:GOLL4,13.46516773
+106402,2008-07-22 10:00:00,BMFBOVESPA:GOLL4,14.33791008
+106403,2008-07-23 10:00:00,BMFBOVESPA:GOLL4,15.67100005
+106404,2008-07-24 10:00:00,BMFBOVESPA:GOLL4,15.31614876
+106405,2008-07-25 10:00:00,BMFBOVESPA:GOLL4,15.90117385
+106406,2008-07-28 10:00:00,BMFBOVESPA:GOLL4,14.9517069
+106407,2008-07-29 10:00:00,BMFBOVESPA:GOLL4,15.64222736
+106408,2008-07-30 10:00:00,BMFBOVESPA:GOLL4,15.44082624
+106409,2008-07-31 10:00:00,BMFBOVESPA:GOLL4,14.81743885
+106410,2008-08-01 10:00:00,BMFBOVESPA:GOLL4,14.39545353
+106411,2008-08-04 10:00:00,BMFBOVESPA:GOLL4,15.26819588
+106412,2008-08-05 10:00:00,BMFBOVESPA:GOLL4,17.73297374
+106413,2008-08-06 10:00:00,BMFBOVESPA:GOLL4,17.22467229
+106414,2008-08-07 10:00:00,BMFBOVESPA:GOLL4,14.81743885
+106415,2008-08-08 10:00:00,BMFBOVESPA:GOLL4,15.57509429
+106416,2008-08-11 10:00:00,BMFBOVESPA:GOLL4,15.19147128
+106417,2008-08-12 10:00:00,BMFBOVESPA:GOLL4,15.00925035
+106418,2008-08-13 10:00:00,BMFBOVESPA:GOLL4,14.16527972
+106419,2008-08-14 10:00:00,BMFBOVESPA:GOLL4,14.63521791
+106420,2008-08-15 10:00:00,BMFBOVESPA:GOLL4,14.14609857
+106421,2008-08-18 10:00:00,BMFBOVESPA:GOLL4,13.95428707
+106422,2008-08-19 10:00:00,BMFBOVESPA:GOLL4,13.62820751
+106423,2008-08-20 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+106424,2008-08-21 10:00:00,BMFBOVESPA:GOLL4,12.83218976
+106425,2008-08-22 10:00:00,BMFBOVESPA:GOLL4,13.09113529
+106426,2008-08-25 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+106427,2008-08-26 10:00:00,BMFBOVESPA:GOLL4,13.16785989
+106428,2008-08-27 10:00:00,BMFBOVESPA:GOLL4,12.99522954
+106429,2008-08-28 10:00:00,BMFBOVESPA:GOLL4,13.2445845
+106430,2008-08-29 10:00:00,BMFBOVESPA:GOLL4,13.60902636
+106431,2008-09-01 10:00:00,BMFBOVESPA:GOLL4,13.91592477
+106432,2008-09-02 10:00:00,BMFBOVESPA:GOLL4,13.79124729
+106433,2008-09-03 10:00:00,BMFBOVESPA:GOLL4,13.79124729
+106434,2008-09-04 10:00:00,BMFBOVESPA:GOLL4,13.11990702
+106435,2008-09-05 10:00:00,BMFBOVESPA:GOLL4,13.57066406
+106436,2008-09-08 10:00:00,BMFBOVESPA:GOLL4,13.36926197
+106437,2008-09-09 10:00:00,BMFBOVESPA:GOLL4,13.36926197
+106438,2008-09-10 10:00:00,BMFBOVESPA:GOLL4,13.13908817
+106439,2008-09-11 10:00:00,BMFBOVESPA:GOLL4,13.4747583
+106440,2008-09-12 10:00:00,BMFBOVESPA:GOLL4,14.72153309
+106441,2008-09-15 10:00:00,BMFBOVESPA:GOLL4,14.52013101
+106442,2008-09-16 10:00:00,BMFBOVESPA:GOLL4,15.88199175
+106443,2008-09-17 10:00:00,BMFBOVESPA:GOLL4,13.80083786
+106444,2008-09-18 10:00:00,BMFBOVESPA:GOLL4,13.83920016
+106445,2008-09-19 10:00:00,BMFBOVESPA:GOLL4,13.85838132
+106446,2008-09-22 10:00:00,BMFBOVESPA:GOLL4,12.70751228
+106447,2008-09-23 10:00:00,BMFBOVESPA:GOLL4,12.43897617
+106448,2008-09-24 10:00:00,BMFBOVESPA:GOLL4,12.34307042
+106449,2008-09-25 10:00:00,BMFBOVESPA:GOLL4,12.20880236
+106450,2008-09-26 10:00:00,BMFBOVESPA:GOLL4,11.97862856
+106451,2008-09-29 10:00:00,BMFBOVESPA:GOLL4,10.68390089
+106452,2008-09-30 10:00:00,BMFBOVESPA:GOLL4,11.09629563
+106453,2008-10-01 10:00:00,BMFBOVESPA:GOLL4,12.12248718
+106454,2008-10-02 10:00:00,BMFBOVESPA:GOLL4,11.64295842
+106455,2008-10-03 10:00:00,BMFBOVESPA:GOLL4,11.00038987
+106456,2008-10-06 10:00:00,BMFBOVESPA:GOLL4,10.49208938
+106457,2008-10-07 10:00:00,BMFBOVESPA:GOLL4,9.42753552
+106458,2008-10-08 10:00:00,BMFBOVESPA:GOLL4,8.85210101
+106459,2008-10-09 10:00:00,BMFBOVESPA:GOLL4,8.13280786
+106460,2008-10-10 10:00:00,BMFBOVESPA:GOLL4,8.03690211
+106461,2008-10-13 10:00:00,BMFBOVESPA:GOLL4,8.79455755
+106462,2008-10-14 10:00:00,BMFBOVESPA:GOLL4,8.49724972
+106463,2008-10-15 10:00:00,BMFBOVESPA:GOLL4,6.86685192
+106464,2008-10-16 10:00:00,BMFBOVESPA:GOLL4,8.5452026
+106465,2008-10-17 10:00:00,BMFBOVESPA:GOLL4,9.18777114
+106466,2008-10-20 09:00:00,BMFBOVESPA:GOLL4,9.13022865
+106467,2008-10-21 09:00:00,BMFBOVESPA:GOLL4,9.63852818
+106468,2008-10-22 09:00:00,BMFBOVESPA:GOLL4,8.17117112
+106469,2008-10-23 09:00:00,BMFBOVESPA:GOLL4,7.56696392
+106470,2008-10-24 09:00:00,BMFBOVESPA:GOLL4,7.05866342
+106471,2008-10-27 09:00:00,BMFBOVESPA:GOLL4,6.4065043
+106472,2008-10-28 09:00:00,BMFBOVESPA:GOLL4,7.51901104
+106473,2008-10-29 09:00:00,BMFBOVESPA:GOLL4,7.65327909
+106474,2008-10-30 09:00:00,BMFBOVESPA:GOLL4,8.82332928
+106475,2008-10-31 09:00:00,BMFBOVESPA:GOLL4,8.70824238
+106476,2008-11-03 09:00:00,BMFBOVESPA:GOLL4,9.28367689
+106477,2008-11-04 09:00:00,BMFBOVESPA:GOLL4,8.95759733
+106478,2008-11-05 09:00:00,BMFBOVESPA:GOLL4,8.51643087
+106479,2008-11-06 09:00:00,BMFBOVESPA:GOLL4,8.95759733
+106480,2008-11-07 09:00:00,BMFBOVESPA:GOLL4,8.32461936
+106481,2008-11-10 09:00:00,BMFBOVESPA:GOLL4,7.71082254
+106482,2008-11-11 09:00:00,BMFBOVESPA:GOLL4,7.47105816
+106483,2008-11-12 09:00:00,BMFBOVESPA:GOLL4,7.38474298
+106484,2008-11-13 09:00:00,BMFBOVESPA:GOLL4,7.47105816
+106485,2008-11-14 09:00:00,BMFBOVESPA:GOLL4,7.20252205
+106486,2008-11-17 09:00:00,BMFBOVESPA:GOLL4,7.78754715
+106487,2008-11-18 09:00:00,BMFBOVESPA:GOLL4,7.89304348
+106488,2008-11-19 09:00:00,BMFBOVESPA:GOLL4,8.52602145
+106489,2008-11-21 09:00:00,BMFBOVESPA:GOLL4,6.97234825
+106490,2008-11-24 09:00:00,BMFBOVESPA:GOLL4,7.39433356
+106491,2008-11-25 09:00:00,BMFBOVESPA:GOLL4,7.00111997
+106492,2008-11-26 09:00:00,BMFBOVESPA:GOLL4,7.48064874
+106493,2008-11-27 09:00:00,BMFBOVESPA:GOLL4,8.16157958
+106494,2008-11-28 09:00:00,BMFBOVESPA:GOLL4,8.09444556
+106495,2008-12-01 09:00:00,BMFBOVESPA:GOLL4,8.61233662
+106496,2008-12-02 09:00:00,BMFBOVESPA:GOLL4,8.72742353
+106497,2008-12-03 09:00:00,BMFBOVESPA:GOLL4,8.66988008
+106498,2008-12-04 09:00:00,BMFBOVESPA:GOLL4,8.5452026
+106499,2008-12-05 09:00:00,BMFBOVESPA:GOLL4,9.05350309
+106500,2008-12-08 09:00:00,BMFBOVESPA:GOLL4,9.53303185
+106501,2008-12-09 09:00:00,BMFBOVESPA:GOLL4,8.85210101
+106502,2008-12-10 09:00:00,BMFBOVESPA:GOLL4,9.19736172
+106503,2008-12-11 09:00:00,BMFBOVESPA:GOLL4,9.10145596
+106504,2008-12-12 09:00:00,BMFBOVESPA:GOLL4,9.52344128
+106505,2008-12-15 09:00:00,BMFBOVESPA:GOLL4,8.82332928
+106506,2008-12-16 09:00:00,BMFBOVESPA:GOLL4,9.34122035
+106507,2008-12-17 09:00:00,BMFBOVESPA:GOLL4,9.65770933
+106508,2008-12-18 09:00:00,BMFBOVESPA:GOLL4,10.41536478
+106509,2008-12-19 09:00:00,BMFBOVESPA:GOLL4,10.34823075
+106510,2008-12-22 09:00:00,BMFBOVESPA:GOLL4,10.48249881
+106511,2008-12-23 09:00:00,BMFBOVESPA:GOLL4,9.62893761
+106512,2008-12-26 09:00:00,BMFBOVESPA:GOLL4,9.46589783
+106513,2008-12-29 09:00:00,BMFBOVESPA:GOLL4,9.41794495
+106514,2008-12-30 09:00:00,BMFBOVESPA:GOLL4,9.19736172
+106515,2009-01-02 09:00:00,BMFBOVESPA:GOLL4,9.57139415
+106516,2009-01-05 09:00:00,BMFBOVESPA:GOLL4,9.87829256
+106517,2009-01-06 09:00:00,BMFBOVESPA:GOLL4,10.58799514
+106518,2009-01-07 09:00:00,BMFBOVESPA:GOLL4,10.69349146
+106519,2009-01-08 09:00:00,BMFBOVESPA:GOLL4,11.04834275
+106520,2009-01-09 09:00:00,BMFBOVESPA:GOLL4,11.1058862
+106521,2009-01-12 09:00:00,BMFBOVESPA:GOLL4,10.47290823
+106522,2009-01-13 09:00:00,BMFBOVESPA:GOLL4,10.03174177
+106523,2009-01-14 09:00:00,BMFBOVESPA:GOLL4,9.30285805
+106524,2009-01-15 09:00:00,BMFBOVESPA:GOLL4,10.22355327
+106525,2009-01-16 09:00:00,BMFBOVESPA:GOLL4,10.77021607
+106526,2009-01-19 09:00:00,BMFBOVESPA:GOLL4,10.49208938
+106527,2009-01-20 09:00:00,BMFBOVESPA:GOLL4,10.05092292
+106528,2009-01-21 09:00:00,BMFBOVESPA:GOLL4,10.31945903
+106529,2009-01-22 09:00:00,BMFBOVESPA:GOLL4,9.98378889
+106530,2009-01-23 09:00:00,BMFBOVESPA:GOLL4,10.03174177
+106531,2009-01-26 09:00:00,BMFBOVESPA:GOLL4,9.81115854
+106532,2009-01-27 09:00:00,BMFBOVESPA:GOLL4,9.52344128
+106533,2009-01-28 09:00:00,BMFBOVESPA:GOLL4,10.03174177
+106534,2009-01-29 09:00:00,BMFBOVESPA:GOLL4,9.76320566
+106535,2009-01-30 09:00:00,BMFBOVESPA:GOLL4,9.5138507
+106536,2009-02-02 09:00:00,BMFBOVESPA:GOLL4,9.29326747
+106537,2009-02-03 09:00:00,BMFBOVESPA:GOLL4,9.38917322
+106538,2009-02-04 09:00:00,BMFBOVESPA:GOLL4,8.95759733
+106539,2009-02-05 09:00:00,BMFBOVESPA:GOLL4,9.26449574
+106540,2009-02-06 09:00:00,BMFBOVESPA:GOLL4,9.48507898
+106541,2009-02-09 09:00:00,BMFBOVESPA:GOLL4,9.49466955
+106542,2009-02-10 09:00:00,BMFBOVESPA:GOLL4,9.13022865
+106543,2009-02-11 09:00:00,BMFBOVESPA:GOLL4,8.97677849
+106544,2009-02-12 09:00:00,BMFBOVESPA:GOLL4,9.27408632
+106545,2009-02-13 09:00:00,BMFBOVESPA:GOLL4,9.23572402
+106546,2009-02-16 10:00:00,BMFBOVESPA:GOLL4,9.22613344
+106547,2009-02-17 10:00:00,BMFBOVESPA:GOLL4,8.98636906
+106548,2009-02-18 10:00:00,BMFBOVESPA:GOLL4,8.90964446
+106549,2009-02-19 10:00:00,BMFBOVESPA:GOLL4,8.95759733
+106550,2009-02-20 10:00:00,BMFBOVESPA:GOLL4,9.02473136
+106551,2009-02-25 10:00:00,BMFBOVESPA:GOLL4,8.89046427
+106552,2009-02-26 10:00:00,BMFBOVESPA:GOLL4,8.65069988
+106553,2009-02-27 10:00:00,BMFBOVESPA:GOLL4,8.75619525
+106554,2009-03-02 10:00:00,BMFBOVESPA:GOLL4,8.5452026
+106555,2009-03-03 10:00:00,BMFBOVESPA:GOLL4,8.55479317
+106556,2009-03-04 10:00:00,BMFBOVESPA:GOLL4,9.10145596
+106557,2009-03-05 10:00:00,BMFBOVESPA:GOLL4,8.30543821
+106558,2009-03-06 10:00:00,BMFBOVESPA:GOLL4,8.30543821
+106559,2009-03-09 10:00:00,BMFBOVESPA:GOLL4,7.97935865
+106560,2009-03-10 10:00:00,BMFBOVESPA:GOLL4,7.8450906
+106561,2009-03-11 10:00:00,BMFBOVESPA:GOLL4,7.8450906
+106562,2009-03-12 10:00:00,BMFBOVESPA:GOLL4,7.8834529
+106563,2009-03-13 10:00:00,BMFBOVESPA:GOLL4,7.8450906
+106564,2009-03-16 10:00:00,BMFBOVESPA:GOLL4,7.66286967
+106565,2009-03-17 10:00:00,BMFBOVESPA:GOLL4,7.38474298
+106566,2009-03-18 10:00:00,BMFBOVESPA:GOLL4,7.35597126
+106567,2009-03-19 10:00:00,BMFBOVESPA:GOLL4,7.51901104
+106568,2009-03-20 10:00:00,BMFBOVESPA:GOLL4,7.24088435
+106569,2009-03-23 10:00:00,BMFBOVESPA:GOLL4,6.73258386
+106570,2009-03-24 10:00:00,BMFBOVESPA:GOLL4,6.4448666
+106571,2009-03-25 10:00:00,BMFBOVESPA:GOLL4,6.368142
+106572,2009-03-26 10:00:00,BMFBOVESPA:GOLL4,6.42568545
+106573,2009-03-27 10:00:00,BMFBOVESPA:GOLL4,6.43527603
+106574,2009-03-30 10:00:00,BMFBOVESPA:GOLL4,6.30100798
+106575,2009-03-31 10:00:00,BMFBOVESPA:GOLL4,6.1763305
+106576,2009-04-01 10:00:00,BMFBOVESPA:GOLL4,6.10919647
+106577,2009-04-02 10:00:00,BMFBOVESPA:GOLL4,6.19551165
+106578,2009-04-03 10:00:00,BMFBOVESPA:GOLL4,6.35855143
+106579,2009-04-06 10:00:00,BMFBOVESPA:GOLL4,6.48322891
+106580,2009-04-07 10:00:00,BMFBOVESPA:GOLL4,6.70381214
+106581,2009-04-08 10:00:00,BMFBOVESPA:GOLL4,6.58872523
+106582,2009-04-09 10:00:00,BMFBOVESPA:GOLL4,6.55036293
+106583,2009-04-13 10:00:00,BMFBOVESPA:GOLL4,6.85726134
+106584,2009-04-14 10:00:00,BMFBOVESPA:GOLL4,7.04907285
+106585,2009-04-15 10:00:00,BMFBOVESPA:GOLL4,7.08743515
+106586,2009-04-16 10:00:00,BMFBOVESPA:GOLL4,6.90521422
+106587,2009-04-17 10:00:00,BMFBOVESPA:GOLL4,6.83808019
+106588,2009-04-20 10:00:00,BMFBOVESPA:GOLL4,6.89562364
+106589,2009-04-22 10:00:00,BMFBOVESPA:GOLL4,6.9915294
+106590,2009-04-23 10:00:00,BMFBOVESPA:GOLL4,6.92439537
+106591,2009-04-24 10:00:00,BMFBOVESPA:GOLL4,7.04907285
+106592,2009-04-27 10:00:00,BMFBOVESPA:GOLL4,6.88603307
+106593,2009-04-28 10:00:00,BMFBOVESPA:GOLL4,6.82848962
+106594,2009-04-29 10:00:00,BMFBOVESPA:GOLL4,6.96275767
+106595,2009-04-30 10:00:00,BMFBOVESPA:GOLL4,6.9915294
+106596,2009-05-04 10:00:00,BMFBOVESPA:GOLL4,7.068254
+106597,2009-05-05 10:00:00,BMFBOVESPA:GOLL4,7.56696392
+106598,2009-05-06 10:00:00,BMFBOVESPA:GOLL4,8.07526441
+106599,2009-05-07 10:00:00,BMFBOVESPA:GOLL4,8.31502879
+106600,2009-05-08 10:00:00,BMFBOVESPA:GOLL4,8.35339109
+106601,2009-05-11 10:00:00,BMFBOVESPA:GOLL4,8.11362671
+106602,2009-05-12 10:00:00,BMFBOVESPA:GOLL4,7.8067283
+106603,2009-05-13 10:00:00,BMFBOVESPA:GOLL4,7.63409794
+106604,2009-05-14 10:00:00,BMFBOVESPA:GOLL4,8.17117112
+106605,2009-05-15 10:00:00,BMFBOVESPA:GOLL4,8.35339109
+106606,2009-05-18 10:00:00,BMFBOVESPA:GOLL4,8.72742353
+106607,2009-05-19 10:00:00,BMFBOVESPA:GOLL4,8.37257224
+106608,2009-05-20 10:00:00,BMFBOVESPA:GOLL4,8.35339109
+106609,2009-05-21 10:00:00,BMFBOVESPA:GOLL4,7.98894923
+106610,2009-05-22 10:00:00,BMFBOVESPA:GOLL4,7.93140674
+106611,2009-05-25 10:00:00,BMFBOVESPA:GOLL4,8.07526441
+106612,2009-05-26 10:00:00,BMFBOVESPA:GOLL4,8.28625706
+106613,2009-05-27 10:00:00,BMFBOVESPA:GOLL4,8.07526441
+106614,2009-05-28 10:00:00,BMFBOVESPA:GOLL4,8.20953246
+106615,2009-05-29 10:00:00,BMFBOVESPA:GOLL4,7.94099635
+106616,2009-06-01 10:00:00,BMFBOVESPA:GOLL4,8.17117112
+106617,2009-06-02 10:00:00,BMFBOVESPA:GOLL4,9.19736172
+106618,2009-06-03 10:00:00,BMFBOVESPA:GOLL4,9.02473136
+106619,2009-06-04 10:00:00,BMFBOVESPA:GOLL4,9.22613344
+106620,2009-06-05 10:00:00,BMFBOVESPA:GOLL4,9.14940884
+106621,2009-06-08 10:00:00,BMFBOVESPA:GOLL4,9.33162977
+106622,2009-06-09 10:00:00,BMFBOVESPA:GOLL4,9.3220392
+106623,2009-06-10 10:00:00,BMFBOVESPA:GOLL4,9.48507898
+106624,2009-06-12 10:00:00,BMFBOVESPA:GOLL4,9.81115854
+106625,2009-06-15 10:00:00,BMFBOVESPA:GOLL4,9.19736172
+106626,2009-06-16 10:00:00,BMFBOVESPA:GOLL4,9.22613344
+106627,2009-06-17 10:00:00,BMFBOVESPA:GOLL4,9.5905753
+106628,2009-06-18 10:00:00,BMFBOVESPA:GOLL4,9.79197739
+106629,2009-06-19 10:00:00,BMFBOVESPA:GOLL4,10.44413651
+106630,2009-06-22 10:00:00,BMFBOVESPA:GOLL4,10.03174177
+106631,2009-06-23 10:00:00,BMFBOVESPA:GOLL4,10.03174177
+106632,2009-06-24 10:00:00,BMFBOVESPA:GOLL4,9.91665486
+106633,2009-06-25 10:00:00,BMFBOVESPA:GOLL4,10.68390089
+106634,2009-06-26 10:00:00,BMFBOVESPA:GOLL4,10.78939722
+106635,2009-06-29 10:00:00,BMFBOVESPA:GOLL4,10.54004226
+106636,2009-06-30 10:00:00,BMFBOVESPA:GOLL4,10.10846637
+106637,2009-07-01 10:00:00,BMFBOVESPA:GOLL4,10.38659305
+106638,2009-07-02 10:00:00,BMFBOVESPA:GOLL4,10.14682867
+106639,2009-07-03 10:00:00,BMFBOVESPA:GOLL4,10.18519097
+106640,2009-07-06 10:00:00,BMFBOVESPA:GOLL4,10.47290823
+106641,2009-07-07 10:00:00,BMFBOVESPA:GOLL4,11.05793333
+106642,2009-07-08 10:00:00,BMFBOVESPA:GOLL4,10.55922341
+106643,2009-07-10 10:00:00,BMFBOVESPA:GOLL4,10.89489355
+106644,2009-07-13 10:00:00,BMFBOVESPA:GOLL4,10.9907993
+106645,2009-07-14 10:00:00,BMFBOVESPA:GOLL4,11.60459612
+106646,2009-07-15 10:00:00,BMFBOVESPA:GOLL4,12.53488192
+106647,2009-07-16 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+106648,2009-07-17 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+106649,2009-07-20 10:00:00,BMFBOVESPA:GOLL4,13.46516773
+106650,2009-07-21 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+106651,2009-07-22 10:00:00,BMFBOVESPA:GOLL4,13.68575096
+106652,2009-07-23 10:00:00,BMFBOVESPA:GOLL4,14.12691742
+106653,2009-07-24 10:00:00,BMFBOVESPA:GOLL4,13.81042844
+106654,2009-07-27 10:00:00,BMFBOVESPA:GOLL4,13.66656981
+106655,2009-07-28 10:00:00,BMFBOVESPA:GOLL4,13.18704104
+106656,2009-07-29 10:00:00,BMFBOVESPA:GOLL4,12.88973321
+106657,2009-07-30 10:00:00,BMFBOVESPA:GOLL4,13.19663162
+106658,2009-07-31 10:00:00,BMFBOVESPA:GOLL4,12.74587458
+106659,2009-08-03 10:00:00,BMFBOVESPA:GOLL4,13.12949759
+106660,2009-08-04 10:00:00,BMFBOVESPA:GOLL4,13.36926197
+106661,2009-08-05 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+106662,2009-08-06 10:00:00,BMFBOVESPA:GOLL4,13.33089967
+106663,2009-08-07 10:00:00,BMFBOVESPA:GOLL4,14.67358022
+106664,2009-08-10 10:00:00,BMFBOVESPA:GOLL4,14.80784827
+106665,2009-08-11 10:00:00,BMFBOVESPA:GOLL4,14.76948597
+106666,2009-08-12 10:00:00,BMFBOVESPA:GOLL4,16.620467
+106667,2009-08-13 10:00:00,BMFBOVESPA:GOLL4,17.39730264
+106668,2009-08-14 10:00:00,BMFBOVESPA:GOLL4,17.09040519
+106669,2009-08-17 10:00:00,BMFBOVESPA:GOLL4,17.12876845
+106670,2009-08-18 10:00:00,BMFBOVESPA:GOLL4,18.59612456
+106671,2009-08-19 10:00:00,BMFBOVESPA:GOLL4,19.03729198
+106672,2009-08-20 10:00:00,BMFBOVESPA:GOLL4,18.48103861
+106673,2009-08-21 10:00:00,BMFBOVESPA:GOLL4,18.48103861
+106674,2009-08-24 10:00:00,BMFBOVESPA:GOLL4,18.4234942
+106675,2009-08-25 10:00:00,BMFBOVESPA:GOLL4,17.00409001
+106676,2009-08-26 10:00:00,BMFBOVESPA:GOLL4,17.17672037
+106677,2009-08-27 10:00:00,BMFBOVESPA:GOLL4,16.99449848
+106678,2009-08-28 10:00:00,BMFBOVESPA:GOLL4,16.71637276
+106679,2009-08-31 10:00:00,BMFBOVESPA:GOLL4,16.11216555
+106680,2009-09-01 10:00:00,BMFBOVESPA:GOLL4,16.7547341
+106681,2009-09-02 10:00:00,BMFBOVESPA:GOLL4,16.32315917
+106682,2009-09-03 10:00:00,BMFBOVESPA:GOLL4,16.80268793
+106683,2009-09-04 10:00:00,BMFBOVESPA:GOLL4,16.84104928
+106684,2009-09-08 10:00:00,BMFBOVESPA:GOLL4,17.19590152
+106685,2009-09-09 10:00:00,BMFBOVESPA:GOLL4,17.02327117
+106686,2009-09-10 10:00:00,BMFBOVESPA:GOLL4,16.84104928
+106687,2009-09-11 10:00:00,BMFBOVESPA:GOLL4,16.88900407
+106688,2009-09-14 10:00:00,BMFBOVESPA:GOLL4,17.27262612
+106689,2009-09-15 10:00:00,BMFBOVESPA:GOLL4,17.05204385
+106690,2009-09-16 10:00:00,BMFBOVESPA:GOLL4,17.41648475
+106691,2009-09-17 10:00:00,BMFBOVESPA:GOLL4,17.22467229
+106692,2009-09-18 10:00:00,BMFBOVESPA:GOLL4,17.45484801
+106693,2009-09-21 10:00:00,BMFBOVESPA:GOLL4,17.27262612
+106694,2009-09-22 10:00:00,BMFBOVESPA:GOLL4,17.27262612
+106695,2009-09-23 10:00:00,BMFBOVESPA:GOLL4,16.620467
+106696,2009-09-24 10:00:00,BMFBOVESPA:GOLL4,16.69719161
+106697,2009-09-25 10:00:00,BMFBOVESPA:GOLL4,17.26303555
+106698,2009-09-28 10:00:00,BMFBOVESPA:GOLL4,17.22467229
+106699,2009-09-29 10:00:00,BMFBOVESPA:GOLL4,17.02327117
+106700,2009-09-30 10:00:00,BMFBOVESPA:GOLL4,17.05204385
+106701,2009-10-01 10:00:00,BMFBOVESPA:GOLL4,16.53415183
+106702,2009-10-02 10:00:00,BMFBOVESPA:GOLL4,17.03286174
+106703,2009-10-05 10:00:00,BMFBOVESPA:GOLL4,17.07122308
+106704,2009-10-06 10:00:00,BMFBOVESPA:GOLL4,16.85064081
+106705,2009-10-07 10:00:00,BMFBOVESPA:GOLL4,16.55333298
+106706,2009-10-08 10:00:00,BMFBOVESPA:GOLL4,15.8436304
+106707,2009-10-09 10:00:00,BMFBOVESPA:GOLL4,16.42865454
+106708,2009-10-13 10:00:00,BMFBOVESPA:GOLL4,16.43824511
+106709,2009-10-14 10:00:00,BMFBOVESPA:GOLL4,17.45484801
+106710,2009-10-15 10:00:00,BMFBOVESPA:GOLL4,17.9247862
+106711,2009-10-16 10:00:00,BMFBOVESPA:GOLL4,17.86724083
+106712,2009-10-19 09:00:00,BMFBOVESPA:GOLL4,17.36853284
+106713,2009-10-20 09:00:00,BMFBOVESPA:GOLL4,16.89859465
+106714,2009-10-21 09:00:00,BMFBOVESPA:GOLL4,16.63005758
+106715,2009-10-22 09:00:00,BMFBOVESPA:GOLL4,17.2822167
+106716,2009-10-23 09:00:00,BMFBOVESPA:GOLL4,17.4356659
+106717,2009-10-26 09:00:00,BMFBOVESPA:GOLL4,18.28922711
+106718,2009-10-27 09:00:00,BMFBOVESPA:GOLL4,17.55075185
+106719,2009-10-28 09:00:00,BMFBOVESPA:GOLL4,16.48619991
+106720,2009-10-29 09:00:00,BMFBOVESPA:GOLL4,17.55075185
+106721,2009-10-30 09:00:00,BMFBOVESPA:GOLL4,16.94654656
+106722,2009-11-03 09:00:00,BMFBOVESPA:GOLL4,17.01368059
+106723,2009-11-04 09:00:00,BMFBOVESPA:GOLL4,17.73297374
+106724,2009-11-05 09:00:00,BMFBOVESPA:GOLL4,18.02069196
+106725,2009-11-06 09:00:00,BMFBOVESPA:GOLL4,18.52899149
+106726,2009-11-09 09:00:00,BMFBOVESPA:GOLL4,19.03729198
+106727,2009-11-10 09:00:00,BMFBOVESPA:GOLL4,19.41132442
+106728,2009-11-11 09:00:00,BMFBOVESPA:GOLL4,19.09483543
+106729,2009-11-12 09:00:00,BMFBOVESPA:GOLL4,18.66325858
+106730,2009-11-13 09:00:00,BMFBOVESPA:GOLL4,19.26746579
+106731,2009-11-16 09:00:00,BMFBOVESPA:GOLL4,19.8620805
+106732,2009-11-17 09:00:00,BMFBOVESPA:GOLL4,20.61014633
+106733,2009-11-18 09:00:00,BMFBOVESPA:GOLL4,20.39915367
+106734,2009-11-19 09:00:00,BMFBOVESPA:GOLL4,20.97458915
+106735,2009-11-23 09:00:00,BMFBOVESPA:GOLL4,21.45411792
+106736,2009-11-24 09:00:00,BMFBOVESPA:GOLL4,21.63633693
+106737,2009-11-25 09:00:00,BMFBOVESPA:GOLL4,21.73224364
+106738,2009-11-26 09:00:00,BMFBOVESPA:GOLL4,21.3582112
+106739,2009-11-27 09:00:00,BMFBOVESPA:GOLL4,21.44452734
+106740,2009-11-30 09:00:00,BMFBOVESPA:GOLL4,23.22837243
+106741,2009-12-01 09:00:00,BMFBOVESPA:GOLL4,22.63375772
+106742,2009-12-02 09:00:00,BMFBOVESPA:GOLL4,23.29550837
+106743,2009-12-03 09:00:00,BMFBOVESPA:GOLL4,23.17082994
+106744,2009-12-04 09:00:00,BMFBOVESPA:GOLL4,23.33386972
+106745,2009-12-07 09:00:00,BMFBOVESPA:GOLL4,24.59982566
+106746,2009-12-08 09:00:00,BMFBOVESPA:GOLL4,25.33829995
+106747,2009-12-09 09:00:00,BMFBOVESPA:GOLL4,24.51350952
+106748,2009-12-10 09:00:00,BMFBOVESPA:GOLL4,25.1656696
+106749,2009-12-11 09:00:00,BMFBOVESPA:GOLL4,25.38625187
+106750,2009-12-14 09:00:00,BMFBOVESPA:GOLL4,24.60941623
+106751,2009-12-15 09:00:00,BMFBOVESPA:GOLL4,23.87094097
+106752,2009-12-16 09:00:00,BMFBOVESPA:GOLL4,24.27374514
+106753,2009-12-17 09:00:00,BMFBOVESPA:GOLL4,23.63117659
+106754,2009-12-18 09:00:00,BMFBOVESPA:GOLL4,22.6817106
+106755,2009-12-21 09:00:00,BMFBOVESPA:GOLL4,22.63375772
+106756,2009-12-22 09:00:00,BMFBOVESPA:GOLL4,23.71749273
+106757,2009-12-23 09:00:00,BMFBOVESPA:GOLL4,24.37924242
+106758,2009-12-28 09:00:00,BMFBOVESPA:GOLL4,23.99561941
+106759,2009-12-29 09:00:00,BMFBOVESPA:GOLL4,24.10111478
+106760,2009-12-30 09:00:00,BMFBOVESPA:GOLL4,24.21620264
+106761,2010-01-04 09:00:00,BMFBOVESPA:GOLL4,24.42719434
+106762,2010-01-05 09:00:00,BMFBOVESPA:GOLL4,24.21620264
+106763,2010-01-06 09:00:00,BMFBOVESPA:GOLL4,24.49433029
+106764,2010-01-07 09:00:00,BMFBOVESPA:GOLL4,24.7532739
+106765,2010-01-08 09:00:00,BMFBOVESPA:GOLL4,25.95209582
+106766,2010-01-11 09:00:00,BMFBOVESPA:GOLL4,26.02882042
+106767,2010-01-12 09:00:00,BMFBOVESPA:GOLL4,25.53970108
+106768,2010-01-13 09:00:00,BMFBOVESPA:GOLL4,25.80823814
+106769,2010-01-14 09:00:00,BMFBOVESPA:GOLL4,24.89713253
+106770,2010-01-15 09:00:00,BMFBOVESPA:GOLL4,24.33129051
+106771,2010-01-18 09:00:00,BMFBOVESPA:GOLL4,24.61900681
+106772,2010-01-19 09:00:00,BMFBOVESPA:GOLL4,24.90672311
+106773,2010-01-20 09:00:00,BMFBOVESPA:GOLL4,24.33129051
+106774,2010-01-21 09:00:00,BMFBOVESPA:GOLL4,22.77761635
+106775,2010-01-22 09:00:00,BMFBOVESPA:GOLL4,22.09668646
+106776,2010-01-26 09:00:00,BMFBOVESPA:GOLL4,22.50907928
+106777,2010-01-27 09:00:00,BMFBOVESPA:GOLL4,22.17341106
+106778,2010-01-28 09:00:00,BMFBOVESPA:GOLL4,22.23095356
+106779,2010-01-29 09:00:00,BMFBOVESPA:GOLL4,21.45411792
+106780,2010-02-01 09:00:00,BMFBOVESPA:GOLL4,21.27189603
+106781,2010-02-02 09:00:00,BMFBOVESPA:GOLL4,22.89270421
+106782,2010-02-03 09:00:00,BMFBOVESPA:GOLL4,22.47071794
+106783,2010-02-04 09:00:00,BMFBOVESPA:GOLL4,21.40616408
+106784,2010-02-05 09:00:00,BMFBOVESPA:GOLL4,21.12803835
+106785,2010-02-08 09:00:00,BMFBOVESPA:GOLL4,21.63633693
+106786,2010-02-09 09:00:00,BMFBOVESPA:GOLL4,22.89270421
+106787,2010-02-10 09:00:00,BMFBOVESPA:GOLL4,23.08451476
+106788,2010-02-11 09:00:00,BMFBOVESPA:GOLL4,23.35305087
+106789,2010-02-12 09:00:00,BMFBOVESPA:GOLL4,23.35305087
+106790,2010-02-17 09:00:00,BMFBOVESPA:GOLL4,23.52568218
+106791,2010-02-18 09:00:00,BMFBOVESPA:GOLL4,23.44895758
+106792,2010-02-19 09:00:00,BMFBOVESPA:GOLL4,22.88311364
+106793,2010-02-22 10:00:00,BMFBOVESPA:GOLL4,22.72007386
+106794,2010-02-23 10:00:00,BMFBOVESPA:GOLL4,22.53785197
+106795,2010-02-24 10:00:00,BMFBOVESPA:GOLL4,22.10627512
+106796,2010-02-25 10:00:00,BMFBOVESPA:GOLL4,21.67470019
+106797,2010-02-26 10:00:00,BMFBOVESPA:GOLL4,22.7967975
+106798,2010-03-01 10:00:00,BMFBOVESPA:GOLL4,23.40100374
+106799,2010-03-02 10:00:00,BMFBOVESPA:GOLL4,22.94065613
+106800,2010-03-03 10:00:00,BMFBOVESPA:GOLL4,22.47071794
+106801,2010-03-04 10:00:00,BMFBOVESPA:GOLL4,22.41317545
+106802,2010-03-05 10:00:00,BMFBOVESPA:GOLL4,22.01037128
+106803,2010-03-08 10:00:00,BMFBOVESPA:GOLL4,21.71306153
+106804,2010-03-09 10:00:00,BMFBOVESPA:GOLL4,22.1925903
+106805,2010-03-10 10:00:00,BMFBOVESPA:GOLL4,22.47071794
+106806,2010-03-11 10:00:00,BMFBOVESPA:GOLL4,22.64334925
+106807,2010-03-12 10:00:00,BMFBOVESPA:GOLL4,22.33645084
+106808,2010-03-15 10:00:00,BMFBOVESPA:GOLL4,21.92405611
+106809,2010-03-16 10:00:00,BMFBOVESPA:GOLL4,21.8473315
+106810,2010-03-17 10:00:00,BMFBOVESPA:GOLL4,21.40616408
+106811,2010-03-18 10:00:00,BMFBOVESPA:GOLL4,21.22394219
+106812,2010-03-19 10:00:00,BMFBOVESPA:GOLL4,20.57178499
+106813,2010-03-22 10:00:00,BMFBOVESPA:GOLL4,20.80195879
+106814,2010-03-23 10:00:00,BMFBOVESPA:GOLL4,20.65810017
+106815,2010-03-24 10:00:00,BMFBOVESPA:GOLL4,20.6197369
+106816,2010-03-25 10:00:00,BMFBOVESPA:GOLL4,20.52383115
+106817,2010-03-26 10:00:00,BMFBOVESPA:GOLL4,20.52383115
+106818,2010-03-29 10:00:00,BMFBOVESPA:GOLL4,20.754004
+106819,2010-03-30 10:00:00,BMFBOVESPA:GOLL4,21.52871077
+106820,2010-03-31 10:00:00,BMFBOVESPA:GOLL4,22.1036027
+106821,2010-04-01 10:00:00,BMFBOVESPA:GOLL4,22.58928925
+106822,2010-04-05 10:00:00,BMFBOVESPA:GOLL4,22.72805528
+106823,2010-04-06 10:00:00,BMFBOVESPA:GOLL4,22.00448538
+106824,2010-04-07 10:00:00,BMFBOVESPA:GOLL4,22.71814335
+106825,2010-04-08 10:00:00,BMFBOVESPA:GOLL4,23.6300409
+106826,2010-04-09 10:00:00,BMFBOVESPA:GOLL4,23.59039219
+106827,2010-04-12 10:00:00,BMFBOVESPA:GOLL4,23.59039219
+106828,2010-04-13 10:00:00,BMFBOVESPA:GOLL4,22.87673422
+106829,2010-04-14 10:00:00,BMFBOVESPA:GOLL4,23.05514896
+106830,2010-04-15 10:00:00,BMFBOVESPA:GOLL4,23.57057031
+106831,2010-04-16 10:00:00,BMFBOVESPA:GOLL4,22.99567837
+106832,2010-04-19 10:00:00,BMFBOVESPA:GOLL4,22.49016995
+106833,2010-04-20 10:00:00,BMFBOVESPA:GOLL4,22.57937732
+106834,2010-04-22 10:00:00,BMFBOVESPA:GOLL4,22.84699744
+106835,2010-04-23 10:00:00,BMFBOVESPA:GOLL4,22.84699744
+106836,2010-04-26 10:00:00,BMFBOVESPA:GOLL4,22.5991992
+106837,2010-04-27 10:00:00,BMFBOVESPA:GOLL4,21.3106493
+106838,2010-04-28 10:00:00,BMFBOVESPA:GOLL4,22.12342755
+106839,2010-04-29 10:00:00,BMFBOVESPA:GOLL4,22.46043317
+106840,2010-04-30 10:00:00,BMFBOVESPA:GOLL4,22.89655808
+106841,2010-05-03 10:00:00,BMFBOVESPA:GOLL4,22.96594159
+106842,2010-05-04 10:00:00,BMFBOVESPA:GOLL4,22.57937732
+106843,2010-05-05 10:00:00,BMFBOVESPA:GOLL4,22.94611773
+106844,2010-05-06 10:00:00,BMFBOVESPA:GOLL4,21.7071265
+106845,2010-05-07 10:00:00,BMFBOVESPA:GOLL4,21.00338046
+106846,2010-05-10 10:00:00,BMFBOVESPA:GOLL4,22.0738679
+106847,2010-05-11 10:00:00,BMFBOVESPA:GOLL4,21.65756685
+106848,2010-05-12 10:00:00,BMFBOVESPA:GOLL4,22.29193036
+106849,2010-05-13 10:00:00,BMFBOVESPA:GOLL4,22.31175422
+106850,2010-05-14 10:00:00,BMFBOVESPA:GOLL4,22.38113773
+106851,2010-05-17 10:00:00,BMFBOVESPA:GOLL4,22.08378082
+106852,2010-05-18 10:00:00,BMFBOVESPA:GOLL4,22.09369275
+106853,2010-05-19 10:00:00,BMFBOVESPA:GOLL4,21.80624579
+106854,2010-05-20 10:00:00,BMFBOVESPA:GOLL4,20.66637386
+106855,2010-05-21 10:00:00,BMFBOVESPA:GOLL4,20.61681321
+106856,2010-05-24 10:00:00,BMFBOVESPA:GOLL4,20.35910502
+106857,2010-05-25 10:00:00,BMFBOVESPA:GOLL4,19.93289203
+106858,2010-05-26 10:00:00,BMFBOVESPA:GOLL4,19.52650291
+106859,2010-05-27 10:00:00,BMFBOVESPA:GOLL4,20.17077736
+106860,2010-05-28 10:00:00,BMFBOVESPA:GOLL4,20.08156999
+106861,2010-05-31 10:00:00,BMFBOVESPA:GOLL4,20.12121672
+106862,2010-06-01 10:00:00,BMFBOVESPA:GOLL4,20.55734263
+106863,2010-06-02 10:00:00,BMFBOVESPA:GOLL4,21.1817952
+106864,2010-06-04 10:00:00,BMFBOVESPA:GOLL4,21.16197035
+106865,2010-06-07 10:00:00,BMFBOVESPA:GOLL4,21.4097686
+106866,2010-06-08 10:00:00,BMFBOVESPA:GOLL4,21.30073737
+106867,2010-06-09 10:00:00,BMFBOVESPA:GOLL4,20.60690327
+106868,2010-06-10 10:00:00,BMFBOVESPA:GOLL4,21.16197035
+106869,2010-06-11 10:00:00,BMFBOVESPA:GOLL4,21.4097686
+106870,2010-06-14 10:00:00,BMFBOVESPA:GOLL4,21.13223456
+106871,2010-06-15 10:00:00,BMFBOVESPA:GOLL4,22.78752686
+106872,2010-06-16 10:00:00,BMFBOVESPA:GOLL4,22.77761493
+106873,2010-06-17 10:00:00,BMFBOVESPA:GOLL4,22.39104966
+106874,2010-06-18 10:00:00,BMFBOVESPA:GOLL4,23.0353251
+106875,2010-06-21 10:00:00,BMFBOVESPA:GOLL4,22.72805528
+106876,2010-06-22 10:00:00,BMFBOVESPA:GOLL4,22.69831949
+106877,2010-06-23 10:00:00,BMFBOVESPA:GOLL4,22.57937732
+106878,2010-06-24 10:00:00,BMFBOVESPA:GOLL4,21.86571638
+106879,2010-06-25 10:00:00,BMFBOVESPA:GOLL4,21.90536509
+106880,2010-06-28 10:00:00,BMFBOVESPA:GOLL4,21.7071265
+106881,2010-06-29 10:00:00,BMFBOVESPA:GOLL4,20.99346754
+106882,2010-06-30 10:00:00,BMFBOVESPA:GOLL4,21.19170515
+106883,2010-07-01 10:00:00,BMFBOVESPA:GOLL4,21.21153
+106884,2010-07-02 10:00:00,BMFBOVESPA:GOLL4,21.65756685
+106885,2010-07-05 10:00:00,BMFBOVESPA:GOLL4,21.39985667
+106886,2010-07-06 10:00:00,BMFBOVESPA:GOLL4,21.55844755
+106887,2010-07-07 10:00:00,BMFBOVESPA:GOLL4,22.08378082
+106888,2010-07-08 10:00:00,BMFBOVESPA:GOLL4,22.15316334
+106889,2010-07-12 10:00:00,BMFBOVESPA:GOLL4,22.32166615
+106890,2010-07-13 10:00:00,BMFBOVESPA:GOLL4,22.75779007
+106891,2010-07-14 10:00:00,BMFBOVESPA:GOLL4,23.16418118
+106892,2010-07-15 10:00:00,BMFBOVESPA:GOLL4,23.88775107
+106893,2010-07-16 10:00:00,BMFBOVESPA:GOLL4,22.68840656
+106894,2010-07-19 10:00:00,BMFBOVESPA:GOLL4,22.68840656
+106895,2010-07-20 10:00:00,BMFBOVESPA:GOLL4,22.45052124
+106896,2010-07-21 10:00:00,BMFBOVESPA:GOLL4,22.05404404
+106897,2010-07-22 10:00:00,BMFBOVESPA:GOLL4,22.89655808
+106898,2010-07-23 10:00:00,BMFBOVESPA:GOLL4,23.47145002
+106899,2010-07-26 10:00:00,BMFBOVESPA:GOLL4,23.78863178
+106900,2010-07-27 10:00:00,BMFBOVESPA:GOLL4,23.50118482
+106901,2010-07-28 10:00:00,BMFBOVESPA:GOLL4,23.09479569
+106902,2010-07-29 10:00:00,BMFBOVESPA:GOLL4,23.66968763
+106903,2010-07-30 10:00:00,BMFBOVESPA:GOLL4,24.28422827
+106904,2010-08-02 10:00:00,BMFBOVESPA:GOLL4,25.06727172
+106905,2010-08-03 10:00:00,BMFBOVESPA:GOLL4,23.70933634
+106906,2010-08-04 10:00:00,BMFBOVESPA:GOLL4,23.68951248
+106907,2010-08-05 10:00:00,BMFBOVESPA:GOLL4,23.11462054
+106908,2010-08-06 10:00:00,BMFBOVESPA:GOLL4,23.98687137
+106909,2010-08-09 10:00:00,BMFBOVESPA:GOLL4,23.55074546
+106910,2010-08-10 10:00:00,BMFBOVESPA:GOLL4,24.07607873
+106911,2010-08-11 10:00:00,BMFBOVESPA:GOLL4,23.73907312
+106912,2010-08-12 10:00:00,BMFBOVESPA:GOLL4,23.29303528
+106913,2010-08-13 10:00:00,BMFBOVESPA:GOLL4,25.77101776
+106914,2010-08-16 10:00:00,BMFBOVESPA:GOLL4,24.28422827
+106915,2010-08-17 10:00:00,BMFBOVESPA:GOLL4,24.76000091
+106916,2010-08-18 10:00:00,BMFBOVESPA:GOLL4,24.44281915
+106917,2010-08-19 10:00:00,BMFBOVESPA:GOLL4,23.897664
+106918,2010-08-20 10:00:00,BMFBOVESPA:GOLL4,23.6300409
+106919,2010-08-23 10:00:00,BMFBOVESPA:GOLL4,22.81726264
+106920,2010-08-24 10:00:00,BMFBOVESPA:GOLL4,22.20272299
+106921,2010-08-25 10:00:00,BMFBOVESPA:GOLL4,21.54853562
+106922,2010-08-26 10:00:00,BMFBOVESPA:GOLL4,21.1817952
+106923,2010-08-27 10:00:00,BMFBOVESPA:GOLL4,22.51990376
+106924,2010-08-30 10:00:00,BMFBOVESPA:GOLL4,22.02430726
+106925,2010-08-31 10:00:00,BMFBOVESPA:GOLL4,22.50008188
+106926,2010-09-01 10:00:00,BMFBOVESPA:GOLL4,23.29303528
+106927,2010-09-02 10:00:00,BMFBOVESPA:GOLL4,23.4020675
+106928,2010-09-03 10:00:00,BMFBOVESPA:GOLL4,23.14435633
+106929,2010-09-06 10:00:00,BMFBOVESPA:GOLL4,23.4020675
+106930,2010-09-08 10:00:00,BMFBOVESPA:GOLL4,23.63995283
+106931,2010-09-09 10:00:00,BMFBOVESPA:GOLL4,24.03643002
+106932,2010-09-10 10:00:00,BMFBOVESPA:GOLL4,24.23466961
+106933,2010-09-13 10:00:00,BMFBOVESPA:GOLL4,24.46264301
+106934,2010-09-14 10:00:00,BMFBOVESPA:GOLL4,25.20603775
+106935,2010-09-15 10:00:00,BMFBOVESPA:GOLL4,25.52321951
+106936,2010-09-16 10:00:00,BMFBOVESPA:GOLL4,25.02762301
+106937,2010-09-17 10:00:00,BMFBOVESPA:GOLL4,24.97806436
+106938,2010-09-20 10:00:00,BMFBOVESPA:GOLL4,25.29524512
+106939,2010-09-21 10:00:00,BMFBOVESPA:GOLL4,25.15647711
+106940,2010-09-22 10:00:00,BMFBOVESPA:GOLL4,26.06837466
+106941,2010-09-23 10:00:00,BMFBOVESPA:GOLL4,26.16749495
+106942,2010-09-24 10:00:00,BMFBOVESPA:GOLL4,25.91969671
+106943,2010-09-27 10:00:00,BMFBOVESPA:GOLL4,26.44502899
+106944,2010-09-28 10:00:00,BMFBOVESPA:GOLL4,26.76221075
+106945,2010-09-29 10:00:00,BMFBOVESPA:GOLL4,26.07828659
+106946,2010-09-30 10:00:00,BMFBOVESPA:GOLL4,25.7214591
+106947,2010-10-01 10:00:00,BMFBOVESPA:GOLL4,26.90097678
+106948,2010-10-04 10:00:00,BMFBOVESPA:GOLL4,26.99018514
+106949,2010-10-05 10:00:00,BMFBOVESPA:GOLL4,27.25780724
+106950,2010-10-06 10:00:00,BMFBOVESPA:GOLL4,27.39657327
+106951,2010-10-07 10:00:00,BMFBOVESPA:GOLL4,27.35692654
+106952,2010-10-08 10:00:00,BMFBOVESPA:GOLL4,28.15979286
+106953,2010-10-11 10:00:00,BMFBOVESPA:GOLL4,28.15979286
+106954,2010-10-13 10:00:00,BMFBOVESPA:GOLL4,29.53755013
+106955,2010-10-14 10:00:00,BMFBOVESPA:GOLL4,29.20054451
+106956,2010-10-15 10:00:00,BMFBOVESPA:GOLL4,29.73578972
+106957,2010-10-18 09:00:00,BMFBOVESPA:GOLL4,28.95274627
+106958,2010-10-19 09:00:00,BMFBOVESPA:GOLL4,29.131161
+106959,2010-10-20 09:00:00,BMFBOVESPA:GOLL4,29.54746206
+106960,2010-10-21 09:00:00,BMFBOVESPA:GOLL4,29.08160235
+106961,2010-10-22 09:00:00,BMFBOVESPA:GOLL4,29.09151428
+106962,2010-10-25 09:00:00,BMFBOVESPA:GOLL4,28.36794438
+106963,2010-10-26 09:00:00,BMFBOVESPA:GOLL4,29.14107393
+106964,2010-10-27 09:00:00,BMFBOVESPA:GOLL4,28.94283632
+106965,2010-10-28 09:00:00,BMFBOVESPA:GOLL4,29.04195363
+106966,2010-10-29 09:00:00,BMFBOVESPA:GOLL4,29.09151428
+106967,2010-11-01 09:00:00,BMFBOVESPA:GOLL4,29.90429253
+106968,2010-11-03 09:00:00,BMFBOVESPA:GOLL4,30.13226692
+106969,2010-11-04 09:00:00,BMFBOVESPA:GOLL4,30.08270727
+106970,2010-11-05 09:00:00,BMFBOVESPA:GOLL4,29.14107393
+106971,2010-11-08 09:00:00,BMFBOVESPA:GOLL4,28.75450866
+106972,2010-11-09 09:00:00,BMFBOVESPA:GOLL4,28.15979286
+106973,2010-11-10 09:00:00,BMFBOVESPA:GOLL4,28.24900023
+106974,2010-11-11 09:00:00,BMFBOVESPA:GOLL4,27.79305245
+106975,2010-11-12 09:00:00,BMFBOVESPA:GOLL4,28.24900023
+106976,2010-11-16 09:00:00,BMFBOVESPA:GOLL4,27.75340374
+106977,2010-11-17 09:00:00,BMFBOVESPA:GOLL4,28.4670617
+106978,2010-11-18 09:00:00,BMFBOVESPA:GOLL4,28.44723982
+106979,2010-11-19 09:00:00,BMFBOVESPA:GOLL4,28.51662234
+106980,2010-11-22 09:00:00,BMFBOVESPA:GOLL4,27.70384508
+106981,2010-11-23 09:00:00,BMFBOVESPA:GOLL4,26.71265209
+106982,2010-11-24 09:00:00,BMFBOVESPA:GOLL4,27.58490093
+106983,2010-11-25 09:00:00,BMFBOVESPA:GOLL4,27.70384508
+106984,2010-11-26 09:00:00,BMFBOVESPA:GOLL4,27.21815853
+106985,2010-11-29 09:00:00,BMFBOVESPA:GOLL4,27.08930443
+106986,2010-11-30 09:00:00,BMFBOVESPA:GOLL4,27.20824858
+106987,2010-12-01 09:00:00,BMFBOVESPA:GOLL4,27.84261111
+106988,2010-12-02 09:00:00,BMFBOVESPA:GOLL4,28.12014614
+106989,2010-12-03 09:00:00,BMFBOVESPA:GOLL4,28.10032129
+106990,2010-12-06 09:00:00,BMFBOVESPA:GOLL4,27.41639812
+106991,2010-12-07 09:00:00,BMFBOVESPA:GOLL4,26.76221075
+106992,2010-12-08 09:00:00,BMFBOVESPA:GOLL4,26.46485384
+106993,2010-12-09 09:00:00,BMFBOVESPA:GOLL4,25.7511939
+106994,2010-12-10 09:00:00,BMFBOVESPA:GOLL4,25.69172232
+106995,2010-12-13 09:00:00,BMFBOVESPA:GOLL4,25.4835708
+106996,2010-12-14 09:00:00,BMFBOVESPA:GOLL4,25.18621389
+106997,2010-12-15 09:00:00,BMFBOVESPA:GOLL4,25.52321951
+106998,2010-12-16 09:00:00,BMFBOVESPA:GOLL4,24.67079255
+106999,2010-12-17 09:00:00,BMFBOVESPA:GOLL4,25.14656716
+107000,2010-12-20 09:00:00,BMFBOVESPA:GOLL4,24.97806436
+107001,2010-12-21 09:00:00,BMFBOVESPA:GOLL4,24.84920828
+107002,2010-12-22 09:00:00,BMFBOVESPA:GOLL4,24.2941402
+107003,2010-12-23 09:00:00,BMFBOVESPA:GOLL4,24.87894407
+107004,2010-12-27 09:00:00,BMFBOVESPA:GOLL4,24.47255593
+107005,2010-12-28 09:00:00,BMFBOVESPA:GOLL4,24.28422827
+107006,2010-12-29 09:00:00,BMFBOVESPA:GOLL4,24.77982477
+107007,2010-12-30 09:00:00,BMFBOVESPA:GOLL4,24.87894407
+107008,2011-01-03 09:00:00,BMFBOVESPA:GOLL4,25.67189846
+107009,2011-01-04 09:00:00,BMFBOVESPA:GOLL4,26.24679039
+107010,2011-01-05 09:00:00,BMFBOVESPA:GOLL4,26.25670232
+107011,2011-01-06 09:00:00,BMFBOVESPA:GOLL4,25.69172232
+107012,2011-01-07 09:00:00,BMFBOVESPA:GOLL4,25.69172232
+107013,2011-01-10 09:00:00,BMFBOVESPA:GOLL4,25.27542126
+107014,2011-01-11 09:00:00,BMFBOVESPA:GOLL4,25.91969671
+107015,2011-01-12 09:00:00,BMFBOVESPA:GOLL4,26.56397116
+107016,2011-01-13 09:00:00,BMFBOVESPA:GOLL4,26.46485384
+107017,2011-01-14 09:00:00,BMFBOVESPA:GOLL4,26.26661425
+107018,2011-01-17 09:00:00,BMFBOVESPA:GOLL4,25.77101776
+107019,2011-01-18 09:00:00,BMFBOVESPA:GOLL4,26.23687747
+107020,2011-01-19 09:00:00,BMFBOVESPA:GOLL4,25.78092969
+107021,2011-01-20 09:00:00,BMFBOVESPA:GOLL4,25.32497992
+107022,2011-01-21 09:00:00,BMFBOVESPA:GOLL4,25.49348273
+107023,2011-01-24 09:00:00,BMFBOVESPA:GOLL4,25.53313144
+107024,2011-01-26 09:00:00,BMFBOVESPA:GOLL4,25.49348273
+107025,2011-01-27 09:00:00,BMFBOVESPA:GOLL4,24.90867886
+107026,2011-01-28 09:00:00,BMFBOVESPA:GOLL4,24.30405213
+107027,2011-01-31 09:00:00,BMFBOVESPA:GOLL4,23.60030412
+107028,2011-02-01 09:00:00,BMFBOVESPA:GOLL4,23.97695944
+107029,2011-02-02 09:00:00,BMFBOVESPA:GOLL4,23.2632985
+107030,2011-02-03 09:00:00,BMFBOVESPA:GOLL4,22.96594159
+107031,2011-02-04 09:00:00,BMFBOVESPA:GOLL4,22.4703451
+107032,2011-02-07 09:00:00,BMFBOVESPA:GOLL4,22.50008188
+107033,2011-02-08 09:00:00,BMFBOVESPA:GOLL4,22.88664615
+107034,2011-02-09 09:00:00,BMFBOVESPA:GOLL4,21.88554123
+107035,2011-02-10 09:00:00,BMFBOVESPA:GOLL4,22.30184229
+107036,2011-02-11 09:00:00,BMFBOVESPA:GOLL4,23.50118482
+107037,2011-02-14 09:00:00,BMFBOVESPA:GOLL4,23.41197943
+107038,2011-02-15 09:00:00,BMFBOVESPA:GOLL4,22.89655808
+107039,2011-02-16 09:00:00,BMFBOVESPA:GOLL4,23.25338657
+107040,2011-02-17 09:00:00,BMFBOVESPA:GOLL4,22.81726264
+107041,2011-02-18 09:00:00,BMFBOVESPA:GOLL4,22.79743879
+107042,2011-02-21 10:00:00,BMFBOVESPA:GOLL4,22.04413211
+107043,2011-02-22 10:00:00,BMFBOVESPA:GOLL4,21.95492474
+107044,2011-02-23 10:00:00,BMFBOVESPA:GOLL4,21.33047316
+107045,2011-02-24 10:00:00,BMFBOVESPA:GOLL4,21.95492474
+107046,2011-02-25 10:00:00,BMFBOVESPA:GOLL4,21.56835948
+107047,2011-02-28 10:00:00,BMFBOVESPA:GOLL4,21.82606965
+107048,2011-03-01 10:00:00,BMFBOVESPA:GOLL4,21.11240971
+107049,2011-03-02 10:00:00,BMFBOVESPA:GOLL4,21.11240971
+107050,2011-03-03 10:00:00,BMFBOVESPA:GOLL4,21.3106493
+107051,2011-03-04 10:00:00,BMFBOVESPA:GOLL4,21.17188327
+107052,2011-03-09 10:00:00,BMFBOVESPA:GOLL4,21.11240971
+107053,2011-03-10 10:00:00,BMFBOVESPA:GOLL4,20.53751778
+107054,2011-03-11 10:00:00,BMFBOVESPA:GOLL4,21.02320234
+107055,2011-03-14 10:00:00,BMFBOVESPA:GOLL4,21.01329239
+107056,2011-03-15 10:00:00,BMFBOVESPA:GOLL4,21.99457345
+107057,2011-03-16 10:00:00,BMFBOVESPA:GOLL4,21.69721357
+107058,2011-03-17 10:00:00,BMFBOVESPA:GOLL4,21.42959345
+107059,2011-03-18 10:00:00,BMFBOVESPA:GOLL4,21.54853562
+107060,2011-03-21 10:00:00,BMFBOVESPA:GOLL4,21.22144193
+107061,2011-03-22 10:00:00,BMFBOVESPA:GOLL4,21.48906404
+107062,2011-03-23 10:00:00,BMFBOVESPA:GOLL4,21.80624579
+107063,2011-03-24 10:00:00,BMFBOVESPA:GOLL4,21.89545316
+107064,2011-03-25 10:00:00,BMFBOVESPA:GOLL4,21.95492474
+107065,2011-03-28 10:00:00,BMFBOVESPA:GOLL4,22.05404404
+107066,2011-03-29 10:00:00,BMFBOVESPA:GOLL4,21.89545316
+107067,2011-03-30 10:00:00,BMFBOVESPA:GOLL4,21.90536509
+107068,2011-03-31 10:00:00,BMFBOVESPA:GOLL4,21.64765492
+107069,2011-04-01 10:00:00,BMFBOVESPA:GOLL4,21.61791813
+107070,2011-04-04 10:00:00,BMFBOVESPA:GOLL4,21.65756685
+107071,2011-04-05 10:00:00,BMFBOVESPA:GOLL4,21.66747977
+107072,2011-04-06 10:00:00,BMFBOVESPA:GOLL4,21.55844755
+107073,2011-04-07 10:00:00,BMFBOVESPA:GOLL4,21.19170515
+107074,2011-04-08 10:00:00,BMFBOVESPA:GOLL4,20.68619871
+107075,2011-04-11 10:00:00,BMFBOVESPA:GOLL4,20.5474307
+107076,2011-04-12 10:00:00,BMFBOVESPA:GOLL4,20.44831041
+107077,2011-04-13 10:00:00,BMFBOVESPA:GOLL4,20.61681321
+107078,2011-04-14 10:00:00,BMFBOVESPA:GOLL4,20.65646193
+107079,2011-04-15 10:00:00,BMFBOVESPA:GOLL4,20.85470151
+107080,2011-04-18 10:00:00,BMFBOVESPA:GOLL4,20.46813526
+107081,2011-04-19 10:00:00,BMFBOVESPA:GOLL4,20.59699134
+107082,2011-04-20 10:00:00,BMFBOVESPA:GOLL4,21.32056123
+107083,2011-04-25 10:00:00,BMFBOVESPA:GOLL4,21.56835948
+107084,2011-04-26 10:00:00,BMFBOVESPA:GOLL4,21.69721357
+107085,2011-04-27 10:00:00,BMFBOVESPA:GOLL4,21.26109064
+107086,2011-04-28 10:00:00,BMFBOVESPA:GOLL4,21.51879884
+107087,2011-04-29 10:00:00,BMFBOVESPA:GOLL4,21.60800621
+107088,2011-05-02 10:00:00,BMFBOVESPA:GOLL4,21.59809626
+107089,2011-05-03 10:00:00,BMFBOVESPA:GOLL4,21.08267491
+107090,2011-05-04 10:00:00,BMFBOVESPA:GOLL4,21.21153
+107091,2011-05-05 10:00:00,BMFBOVESPA:GOLL4,21.940001
+107092,2011-05-06 10:00:00,BMFBOVESPA:GOLL4,22.1
+107093,2011-05-09 10:00:00,BMFBOVESPA:GOLL4,21.52
+107094,2011-05-10 10:00:00,BMFBOVESPA:GOLL4,21.9
+107095,2011-05-11 10:00:00,BMFBOVESPA:GOLL4,20.99
+107096,2011-05-12 10:00:00,BMFBOVESPA:GOLL4,21.26
+107097,2011-05-13 10:00:00,BMFBOVESPA:GOLL4,21.0
+107098,2011-05-16 10:00:00,BMFBOVESPA:GOLL4,20.719999
+107099,2011-05-17 10:00:00,BMFBOVESPA:GOLL4,20.860001
+107100,2011-05-18 10:00:00,BMFBOVESPA:GOLL4,20.440001
+107101,2011-05-19 10:00:00,BMFBOVESPA:GOLL4,20.07
+107102,2011-05-20 10:00:00,BMFBOVESPA:GOLL4,19.66
+107103,2011-05-23 10:00:00,BMFBOVESPA:GOLL4,19.58
+107104,2011-05-24 10:00:00,BMFBOVESPA:GOLL4,19.83
+107105,2011-05-25 10:00:00,BMFBOVESPA:GOLL4,19.85
+107106,2011-05-26 10:00:00,BMFBOVESPA:GOLL4,19.6
+107107,2011-05-27 10:00:00,BMFBOVESPA:GOLL4,19.52
+107108,2011-05-30 10:00:00,BMFBOVESPA:GOLL4,20.139999
+107109,2011-05-31 10:00:00,BMFBOVESPA:GOLL4,19.940001
+107110,2011-06-01 10:00:00,BMFBOVESPA:GOLL4,19.790001
+107111,2011-06-02 10:00:00,BMFBOVESPA:GOLL4,20.540001
+107112,2011-06-03 10:00:00,BMFBOVESPA:GOLL4,20.65
+107113,2011-06-06 10:00:00,BMFBOVESPA:GOLL4,20.01
+107114,2011-06-07 10:00:00,BMFBOVESPA:GOLL4,20.1
+107115,2011-06-08 10:00:00,BMFBOVESPA:GOLL4,19.370001
+107116,2011-06-09 10:00:00,BMFBOVESPA:GOLL4,19.09
+107117,2011-06-10 10:00:00,BMFBOVESPA:GOLL4,18.85
+107118,2011-06-13 10:00:00,BMFBOVESPA:GOLL4,18.629999
+107119,2011-06-14 10:00:00,BMFBOVESPA:GOLL4,18.870001
+107120,2011-06-15 10:00:00,BMFBOVESPA:GOLL4,18.52
+107121,2011-06-16 10:00:00,BMFBOVESPA:GOLL4,17.9
+107122,2011-06-17 10:00:00,BMFBOVESPA:GOLL4,17.940001
+107123,2011-06-20 10:00:00,BMFBOVESPA:GOLL4,18.26
+107124,2011-06-21 10:00:00,BMFBOVESPA:GOLL4,17.98
+107125,2011-06-22 10:00:00,BMFBOVESPA:GOLL4,17.65
+107126,2011-06-24 10:00:00,BMFBOVESPA:GOLL4,18.43
+107127,2011-06-27 10:00:00,BMFBOVESPA:GOLL4,18.43
+107128,2011-06-28 10:00:00,BMFBOVESPA:GOLL4,19.049999
+107129,2011-06-29 10:00:00,BMFBOVESPA:GOLL4,18.799999
+107130,2011-06-30 10:00:00,BMFBOVESPA:GOLL4,18.629999
+107131,2011-07-01 10:00:00,BMFBOVESPA:GOLL4,19.42
+107132,2011-07-04 10:00:00,BMFBOVESPA:GOLL4,20.059999
+107133,2011-07-05 10:00:00,BMFBOVESPA:GOLL4,20.299999
+107134,2011-07-06 10:00:00,BMFBOVESPA:GOLL4,19.77
+107135,2011-07-07 10:00:00,BMFBOVESPA:GOLL4,19.1
+107136,2011-07-08 10:00:00,BMFBOVESPA:GOLL4,19.77
+107137,2011-07-11 10:00:00,BMFBOVESPA:GOLL4,18.75
+107138,2011-07-12 10:00:00,BMFBOVESPA:GOLL4,18.15
+107139,2011-07-13 10:00:00,BMFBOVESPA:GOLL4,17.950001
+107140,2011-07-14 10:00:00,BMFBOVESPA:GOLL4,17.459999
+107141,2011-07-15 10:00:00,BMFBOVESPA:GOLL4,17.469999
+107142,2011-07-18 10:00:00,BMFBOVESPA:GOLL4,16.700001
+107143,2011-07-19 10:00:00,BMFBOVESPA:GOLL4,16.48
+107144,2011-07-20 10:00:00,BMFBOVESPA:GOLL4,16.25
+107145,2011-07-21 10:00:00,BMFBOVESPA:GOLL4,16.48
+107146,2011-07-22 10:00:00,BMFBOVESPA:GOLL4,17.0
+107147,2011-07-25 10:00:00,BMFBOVESPA:GOLL4,16.469999
+107148,2011-07-26 10:00:00,BMFBOVESPA:GOLL4,15.97
+107149,2011-07-27 10:00:00,BMFBOVESPA:GOLL4,15.54
+107150,2011-07-28 10:00:00,BMFBOVESPA:GOLL4,15.31
+107151,2011-07-29 10:00:00,BMFBOVESPA:GOLL4,12.0
+107152,2011-08-01 10:00:00,BMFBOVESPA:GOLL4,11.9
+107153,2011-08-02 10:00:00,BMFBOVESPA:GOLL4,11.8
+107154,2011-08-03 10:00:00,BMFBOVESPA:GOLL4,10.84
+107155,2011-08-04 10:00:00,BMFBOVESPA:GOLL4,10.02
+107156,2011-08-05 10:00:00,BMFBOVESPA:GOLL4,9.83
+107157,2011-08-08 10:00:00,BMFBOVESPA:GOLL4,9.12
+107158,2011-08-09 10:00:00,BMFBOVESPA:GOLL4,10.74
+107159,2011-08-10 10:00:00,BMFBOVESPA:GOLL4,10.36
+107160,2011-08-11 10:00:00,BMFBOVESPA:GOLL4,10.34
+107161,2011-08-12 10:00:00,BMFBOVESPA:GOLL4,10.18
+107162,2011-08-15 10:00:00,BMFBOVESPA:GOLL4,10.5
+107163,2011-08-16 10:00:00,BMFBOVESPA:GOLL4,10.28
+107164,2011-08-17 10:00:00,BMFBOVESPA:GOLL4,10.54
+107165,2011-08-18 10:00:00,BMFBOVESPA:GOLL4,10.11
+107166,2011-08-19 10:00:00,BMFBOVESPA:GOLL4,10.22
+107167,2011-08-22 10:00:00,BMFBOVESPA:GOLL4,10.26
+107168,2011-08-23 10:00:00,BMFBOVESPA:GOLL4,10.64
+107169,2011-08-24 10:00:00,BMFBOVESPA:GOLL4,11.3
+107170,2011-08-25 10:00:00,BMFBOVESPA:GOLL4,10.9
+107171,2011-08-26 10:00:00,BMFBOVESPA:GOLL4,11.07
+107172,2011-08-29 10:00:00,BMFBOVESPA:GOLL4,11.71
+107173,2011-08-30 10:00:00,BMFBOVESPA:GOLL4,11.85
+107174,2011-08-31 10:00:00,BMFBOVESPA:GOLL4,12.04
+107175,2011-09-01 10:00:00,BMFBOVESPA:GOLL4,12.28
+107176,2011-09-02 10:00:00,BMFBOVESPA:GOLL4,12.03
+107177,2011-09-05 10:00:00,BMFBOVESPA:GOLL4,11.46
+107178,2011-09-06 10:00:00,BMFBOVESPA:GOLL4,12.07
+107179,2011-09-08 10:00:00,BMFBOVESPA:GOLL4,12.1
+107180,2011-09-09 10:00:00,BMFBOVESPA:GOLL4,11.94
+107181,2011-09-12 10:00:00,BMFBOVESPA:GOLL4,11.97
+107182,2011-09-13 10:00:00,BMFBOVESPA:GOLL4,12.24
+107183,2011-09-14 10:00:00,BMFBOVESPA:GOLL4,12.75
+107184,2011-09-15 10:00:00,BMFBOVESPA:GOLL4,12.62
+107185,2011-09-16 10:00:00,BMFBOVESPA:GOLL4,13.0
+107186,2011-09-19 10:00:00,BMFBOVESPA:GOLL4,12.5
+107187,2011-09-20 10:00:00,BMFBOVESPA:GOLL4,12.0
+107188,2011-09-21 10:00:00,BMFBOVESPA:GOLL4,12.07
+107189,2011-09-22 10:00:00,BMFBOVESPA:GOLL4,11.06
+107190,2011-09-23 10:00:00,BMFBOVESPA:GOLL4,11.23
+107191,2011-09-26 10:00:00,BMFBOVESPA:GOLL4,11.52
+107192,2011-09-27 10:00:00,BMFBOVESPA:GOLL4,11.43
+107193,2011-09-28 10:00:00,BMFBOVESPA:GOLL4,11.12
+107194,2011-09-29 10:00:00,BMFBOVESPA:GOLL4,10.77
+107195,2011-09-30 10:00:00,BMFBOVESPA:GOLL4,10.24
+107196,2011-10-03 10:00:00,BMFBOVESPA:GOLL4,9.67
+107197,2011-10-04 10:00:00,BMFBOVESPA:GOLL4,10.21
+107198,2011-10-05 10:00:00,BMFBOVESPA:GOLL4,10.39
+107199,2011-10-06 10:00:00,BMFBOVESPA:GOLL4,11.18
+107200,2011-10-07 10:00:00,BMFBOVESPA:GOLL4,11.1
+107201,2011-10-10 10:00:00,BMFBOVESPA:GOLL4,11.95
+107202,2011-10-11 10:00:00,BMFBOVESPA:GOLL4,12.46
+107203,2011-10-13 10:00:00,BMFBOVESPA:GOLL4,12.25
+107204,2011-10-14 10:00:00,BMFBOVESPA:GOLL4,12.29
+107205,2011-10-17 09:00:00,BMFBOVESPA:GOLL4,11.98
+107206,2011-10-18 09:00:00,BMFBOVESPA:GOLL4,12.51
+107207,2011-10-19 09:00:00,BMFBOVESPA:GOLL4,12.74
+107208,2011-10-20 09:00:00,BMFBOVESPA:GOLL4,12.35
+107209,2011-10-21 09:00:00,BMFBOVESPA:GOLL4,12.78
+107210,2011-10-24 09:00:00,BMFBOVESPA:GOLL4,13.48
+107211,2011-10-25 09:00:00,BMFBOVESPA:GOLL4,13.07
+107212,2011-10-26 09:00:00,BMFBOVESPA:GOLL4,13.19
+107213,2011-10-27 09:00:00,BMFBOVESPA:GOLL4,13.96
+107214,2011-10-28 09:00:00,BMFBOVESPA:GOLL4,13.9
+107215,2011-10-31 09:00:00,BMFBOVESPA:GOLL4,13.51
+107216,2011-11-01 09:00:00,BMFBOVESPA:GOLL4,13.1
+107217,2011-11-03 09:00:00,BMFBOVESPA:GOLL4,14.21
+107218,2011-11-04 09:00:00,BMFBOVESPA:GOLL4,14.61
+107219,2011-11-07 09:00:00,BMFBOVESPA:GOLL4,14.19
+107220,2011-11-08 09:00:00,BMFBOVESPA:GOLL4,14.17
+107221,2011-11-09 09:00:00,BMFBOVESPA:GOLL4,13.81
+107222,2011-11-10 09:00:00,BMFBOVESPA:GOLL4,13.63
+107223,2011-11-11 09:00:00,BMFBOVESPA:GOLL4,13.89
+107224,2011-11-14 09:00:00,BMFBOVESPA:GOLL4,14.05
+107225,2011-11-16 09:00:00,BMFBOVESPA:GOLL4,13.85
+107226,2011-11-17 09:00:00,BMFBOVESPA:GOLL4,13.2
+107227,2011-11-18 09:00:00,BMFBOVESPA:GOLL4,13.17
+107228,2011-11-21 09:00:00,BMFBOVESPA:GOLL4,13.01
+107229,2011-11-22 09:00:00,BMFBOVESPA:GOLL4,12.95
+107230,2011-11-23 09:00:00,BMFBOVESPA:GOLL4,12.51
+107231,2011-11-24 09:00:00,BMFBOVESPA:GOLL4,12.58
+107232,2011-11-25 09:00:00,BMFBOVESPA:GOLL4,12.27
+107233,2011-11-28 09:00:00,BMFBOVESPA:GOLL4,12.97
+107234,2011-11-29 09:00:00,BMFBOVESPA:GOLL4,12.61
+107235,2011-11-30 09:00:00,BMFBOVESPA:GOLL4,13.5
+107236,2011-12-01 09:00:00,BMFBOVESPA:GOLL4,14.25
+107237,2011-12-02 09:00:00,BMFBOVESPA:GOLL4,14.08
+107238,2011-12-05 09:00:00,BMFBOVESPA:GOLL4,14.68
+107239,2011-12-06 09:00:00,BMFBOVESPA:GOLL4,14.96
+107240,2011-12-07 09:00:00,BMFBOVESPA:GOLL4,15.5
+107241,2011-12-08 09:00:00,BMFBOVESPA:GOLL4,15.04
+107242,2011-12-09 09:00:00,BMFBOVESPA:GOLL4,15.7
+107243,2011-12-12 09:00:00,BMFBOVESPA:GOLL4,15.34
+107244,2011-12-13 09:00:00,BMFBOVESPA:GOLL4,15.07
+107245,2011-12-14 09:00:00,BMFBOVESPA:GOLL4,14.43
+107246,2011-12-15 09:00:00,BMFBOVESPA:GOLL4,14.42
+107247,2011-12-16 09:00:00,BMFBOVESPA:GOLL4,13.91
+107248,2011-12-19 09:00:00,BMFBOVESPA:GOLL4,12.83
+107249,2011-12-20 09:00:00,BMFBOVESPA:GOLL4,12.92
+107250,2011-12-21 09:00:00,BMFBOVESPA:GOLL4,12.83
+107251,2011-12-22 09:00:00,BMFBOVESPA:GOLL4,12.8
+107252,2011-12-23 09:00:00,BMFBOVESPA:GOLL4,12.8
+107253,2011-12-26 09:00:00,BMFBOVESPA:GOLL4,12.86
+107254,2011-12-27 09:00:00,BMFBOVESPA:GOLL4,12.72
+107255,2011-12-28 09:00:00,BMFBOVESPA:GOLL4,11.91
+107256,2011-12-29 09:00:00,BMFBOVESPA:GOLL4,12.44
+107257,2012-01-02 09:00:00,BMFBOVESPA:GOLL4,12.65
+107258,2012-01-03 09:00:00,BMFBOVESPA:GOLL4,12.89
+107259,2012-01-04 09:00:00,BMFBOVESPA:GOLL4,12.6
+107260,2012-01-05 09:00:00,BMFBOVESPA:GOLL4,12.27
+107261,2012-01-06 09:00:00,BMFBOVESPA:GOLL4,12.12
+107262,2012-01-09 09:00:00,BMFBOVESPA:GOLL4,12.17
+107263,2012-01-10 09:00:00,BMFBOVESPA:GOLL4,12.37
+107264,2012-01-11 09:00:00,BMFBOVESPA:GOLL4,12.39
+107265,2012-01-12 09:00:00,BMFBOVESPA:GOLL4,12.44
+107266,2012-01-13 09:00:00,BMFBOVESPA:GOLL4,12.05
+107267,2012-01-16 09:00:00,BMFBOVESPA:GOLL4,11.98
+107268,2012-01-17 09:00:00,BMFBOVESPA:GOLL4,12.22
+107269,2012-01-18 09:00:00,BMFBOVESPA:GOLL4,12.35
+107270,2012-01-19 09:00:00,BMFBOVESPA:GOLL4,12.32
+107271,2012-01-20 09:00:00,BMFBOVESPA:GOLL4,12.36
+107272,2012-01-23 09:00:00,BMFBOVESPA:GOLL4,12.38
+107273,2012-01-24 09:00:00,BMFBOVESPA:GOLL4,12.24
+107274,2012-01-26 09:00:00,BMFBOVESPA:GOLL4,12.44
+107275,2012-01-27 09:00:00,BMFBOVESPA:GOLL4,12.26
+107276,2012-01-30 09:00:00,BMFBOVESPA:GOLL4,11.93
+107277,2012-01-31 09:00:00,BMFBOVESPA:GOLL4,12.02
+107278,2012-02-01 09:00:00,BMFBOVESPA:GOLL4,12.07
+107279,2012-02-02 09:00:00,BMFBOVESPA:GOLL4,12.81
+107280,2012-02-03 09:00:00,BMFBOVESPA:GOLL4,13.03
+107281,2012-02-06 09:00:00,BMFBOVESPA:GOLL4,12.65
+107282,2012-02-07 09:00:00,BMFBOVESPA:GOLL4,12.89
+107283,2012-02-08 09:00:00,BMFBOVESPA:GOLL4,12.55
+107284,2012-02-09 09:00:00,BMFBOVESPA:GOLL4,12.71
+107285,2012-02-10 09:00:00,BMFBOVESPA:GOLL4,12.38
+107286,2012-02-13 09:00:00,BMFBOVESPA:GOLL4,13.6
+107287,2012-02-14 09:00:00,BMFBOVESPA:GOLL4,14.34
+107288,2012-02-15 09:00:00,BMFBOVESPA:GOLL4,14.27
+107289,2012-02-16 09:00:00,BMFBOVESPA:GOLL4,14.5
+107290,2012-02-17 09:00:00,BMFBOVESPA:GOLL4,14.96
+107291,2012-02-22 09:00:00,BMFBOVESPA:GOLL4,14.49
+107292,2012-02-23 09:00:00,BMFBOVESPA:GOLL4,14.4
+107293,2012-02-24 09:00:00,BMFBOVESPA:GOLL4,14.32
+107294,2012-02-27 10:00:00,BMFBOVESPA:GOLL4,14.36
+107295,2012-02-28 10:00:00,BMFBOVESPA:GOLL4,15.19
+107296,2012-02-29 10:00:00,BMFBOVESPA:GOLL4,14.99
+107297,2012-03-01 10:00:00,BMFBOVESPA:GOLL4,14.45
+107298,2012-03-02 10:00:00,BMFBOVESPA:GOLL4,14.5
+107299,2012-03-05 10:00:00,BMFBOVESPA:GOLL4,14.38
+107300,2012-03-06 10:00:00,BMFBOVESPA:GOLL4,14.1
+107301,2012-03-07 10:00:00,BMFBOVESPA:GOLL4,14.1
+107302,2012-03-08 10:00:00,BMFBOVESPA:GOLL4,14.75
+107303,2012-03-09 10:00:00,BMFBOVESPA:GOLL4,14.46
+107304,2012-03-12 10:00:00,BMFBOVESPA:GOLL4,14.25
+107305,2012-03-13 10:00:00,BMFBOVESPA:GOLL4,14.84
+107306,2012-03-14 10:00:00,BMFBOVESPA:GOLL4,14.71
+107307,2012-03-15 10:00:00,BMFBOVESPA:GOLL4,15.15
+107308,2012-03-16 10:00:00,BMFBOVESPA:GOLL4,14.57
+107309,2012-03-19 10:00:00,BMFBOVESPA:GOLL4,14.6
+107310,2012-03-20 10:00:00,BMFBOVESPA:GOLL4,14.4
+107311,2012-03-21 10:00:00,BMFBOVESPA:GOLL4,13.87
+107312,2012-03-22 10:00:00,BMFBOVESPA:GOLL4,13.53
+107313,2012-03-23 10:00:00,BMFBOVESPA:GOLL4,13.31
+107314,2012-03-26 10:00:00,BMFBOVESPA:GOLL4,12.81
+107315,2012-03-27 10:00:00,BMFBOVESPA:GOLL4,13.14
+107316,2012-03-28 10:00:00,BMFBOVESPA:GOLL4,12.47
+107317,2012-03-29 10:00:00,BMFBOVESPA:GOLL4,12.4
+107318,2012-03-30 10:00:00,BMFBOVESPA:GOLL4,12.19
+107319,2012-04-02 10:00:00,BMFBOVESPA:GOLL4,12.04
+107320,2012-04-03 10:00:00,BMFBOVESPA:GOLL4,11.84
+107321,2012-04-04 10:00:00,BMFBOVESPA:GOLL4,11.39
+107322,2012-04-05 10:00:00,BMFBOVESPA:GOLL4,11.3
+107323,2012-04-09 10:00:00,BMFBOVESPA:GOLL4,11.03
+107324,2012-04-10 10:00:00,BMFBOVESPA:GOLL4,11.04
+107325,2012-04-11 10:00:00,BMFBOVESPA:GOLL4,10.68
+107326,2012-04-12 10:00:00,BMFBOVESPA:GOLL4,10.96
+107327,2012-04-13 10:00:00,BMFBOVESPA:GOLL4,10.51
+107328,2012-04-16 10:00:00,BMFBOVESPA:GOLL4,10.25
+107329,2012-04-17 10:00:00,BMFBOVESPA:GOLL4,11.38
+107330,2012-04-18 10:00:00,BMFBOVESPA:GOLL4,10.51
+107331,2012-04-19 10:00:00,BMFBOVESPA:GOLL4,10.35
+107332,2012-04-20 10:00:00,BMFBOVESPA:GOLL4,10.27
+107333,2012-04-23 10:00:00,BMFBOVESPA:GOLL4,9.78
+107334,2012-04-24 10:00:00,BMFBOVESPA:GOLL4,10.17
+107335,2012-04-25 10:00:00,BMFBOVESPA:GOLL4,10.11
+107336,2012-04-26 10:00:00,BMFBOVESPA:GOLL4,10.43
+107337,2012-04-27 10:00:00,BMFBOVESPA:GOLL4,10.15
+107338,2012-04-30 10:00:00,BMFBOVESPA:GOLL4,10.15
+107339,2012-05-02 10:00:00,BMFBOVESPA:GOLL4,10.2
+107340,2012-05-03 10:00:00,BMFBOVESPA:GOLL4,10.02
+107341,2012-05-04 10:00:00,BMFBOVESPA:GOLL4,10.54
+107342,2012-05-07 10:00:00,BMFBOVESPA:GOLL4,10.95
+107343,2012-05-08 10:00:00,BMFBOVESPA:GOLL4,10.69
+107344,2012-05-09 10:00:00,BMFBOVESPA:GOLL4,10.12
+107345,2012-05-10 10:00:00,BMFBOVESPA:GOLL4,10.05
+107346,2012-05-11 10:00:00,BMFBOVESPA:GOLL4,10.27
+107347,2012-05-14 10:00:00,BMFBOVESPA:GOLL4,9.45
+107348,2012-05-15 10:00:00,BMFBOVESPA:GOLL4,9.44
+107349,2012-05-16 10:00:00,BMFBOVESPA:GOLL4,9.48
+107350,2012-05-17 10:00:00,BMFBOVESPA:GOLL4,9.45
+107351,2012-05-18 10:00:00,BMFBOVESPA:GOLL4,9.73
+107352,2012-05-21 10:00:00,BMFBOVESPA:GOLL4,9.95
+107353,2012-05-22 10:00:00,BMFBOVESPA:GOLL4,9.32
+107354,2012-05-23 10:00:00,BMFBOVESPA:GOLL4,8.96
+107355,2012-05-24 10:00:00,BMFBOVESPA:GOLL4,8.46
+107356,2012-05-25 10:00:00,BMFBOVESPA:GOLL4,8.46
+107357,2012-05-28 10:00:00,BMFBOVESPA:GOLL4,8.65
+107358,2012-05-29 10:00:00,BMFBOVESPA:GOLL4,8.78
+107359,2012-05-30 10:00:00,BMFBOVESPA:GOLL4,8.4
+107360,2012-05-31 10:00:00,BMFBOVESPA:GOLL4,8.04
+107361,2012-06-01 10:00:00,BMFBOVESPA:GOLL4,8.11
+107362,2012-06-04 10:00:00,BMFBOVESPA:GOLL4,8.04
+107363,2012-06-05 10:00:00,BMFBOVESPA:GOLL4,7.73
+107364,2012-06-06 10:00:00,BMFBOVESPA:GOLL4,7.9
+107365,2012-06-08 10:00:00,BMFBOVESPA:GOLL4,7.92
+107366,2012-06-11 10:00:00,BMFBOVESPA:GOLL4,8.16
+107367,2012-06-12 10:00:00,BMFBOVESPA:GOLL4,8.270001
+107368,2012-06-13 10:00:00,BMFBOVESPA:GOLL4,8.5
+107369,2012-06-14 10:00:00,BMFBOVESPA:GOLL4,8.85
+107370,2012-06-15 10:00:00,BMFBOVESPA:GOLL4,9.67
+107371,2012-06-18 10:00:00,BMFBOVESPA:GOLL4,9.49
+107372,2012-06-19 10:00:00,BMFBOVESPA:GOLL4,9.8
+107373,2012-06-20 10:00:00,BMFBOVESPA:GOLL4,10.11
+107374,2012-06-21 10:00:00,BMFBOVESPA:GOLL4,9.78
+107375,2012-06-22 10:00:00,BMFBOVESPA:GOLL4,9.87
+107376,2012-06-25 10:00:00,BMFBOVESPA:GOLL4,9.9
+107377,2012-06-26 10:00:00,BMFBOVESPA:GOLL4,9.43
+107378,2012-06-27 10:00:00,BMFBOVESPA:GOLL4,8.89
+107379,2012-06-28 10:00:00,BMFBOVESPA:GOLL4,8.99
+107380,2012-06-29 10:00:00,BMFBOVESPA:GOLL4,8.92
+107381,2012-07-02 10:00:00,BMFBOVESPA:GOLL4,8.89
+107382,2012-07-03 10:00:00,BMFBOVESPA:GOLL4,8.58
+107383,2012-07-04 10:00:00,BMFBOVESPA:GOLL4,8.78
+107384,2012-07-05 10:00:00,BMFBOVESPA:GOLL4,8.53
+107385,2012-07-06 10:00:00,BMFBOVESPA:GOLL4,8.25
+107386,2012-07-10 10:00:00,BMFBOVESPA:GOLL4,8.14
+107387,2012-07-11 10:00:00,BMFBOVESPA:GOLL4,8.29
+107388,2012-07-12 10:00:00,BMFBOVESPA:GOLL4,8.62
+107389,2012-07-13 10:00:00,BMFBOVESPA:GOLL4,8.68
+107390,2012-07-16 10:00:00,BMFBOVESPA:GOLL4,8.3
+107391,2012-07-17 10:00:00,BMFBOVESPA:GOLL4,8.73
+107392,2012-07-18 10:00:00,BMFBOVESPA:GOLL4,8.9
+107393,2012-07-19 10:00:00,BMFBOVESPA:GOLL4,9.4
+107394,2012-07-20 10:00:00,BMFBOVESPA:GOLL4,8.86
+107395,2012-07-23 10:00:00,BMFBOVESPA:GOLL4,8.48
+107396,2012-07-24 10:00:00,BMFBOVESPA:GOLL4,8.17
+107397,2012-07-25 10:00:00,BMFBOVESPA:GOLL4,8.2
+107398,2012-07-26 10:00:00,BMFBOVESPA:GOLL4,8.64
+107399,2012-07-27 10:00:00,BMFBOVESPA:GOLL4,9.47
+107400,2012-07-30 10:00:00,BMFBOVESPA:GOLL4,9.91
+107401,2012-07-31 10:00:00,BMFBOVESPA:GOLL4,9.55
+107402,2012-08-01 10:00:00,BMFBOVESPA:GOLL4,9.09
+107403,2012-08-02 10:00:00,BMFBOVESPA:GOLL4,8.93
+107404,2012-08-03 10:00:00,BMFBOVESPA:GOLL4,9.35
+107405,2012-08-06 10:00:00,BMFBOVESPA:GOLL4,9.91
+107406,2012-08-07 10:00:00,BMFBOVESPA:GOLL4,9.520001
+107407,2012-08-08 10:00:00,BMFBOVESPA:GOLL4,10.05
+107408,2012-08-09 10:00:00,BMFBOVESPA:GOLL4,10.5
+107409,2012-08-10 10:00:00,BMFBOVESPA:GOLL4,10.76
+107410,2012-08-13 10:00:00,BMFBOVESPA:GOLL4,10.96
+107411,2012-08-14 10:00:00,BMFBOVESPA:GOLL4,9.55
+107412,2012-08-15 10:00:00,BMFBOVESPA:GOLL4,9.76
+107413,2012-08-16 10:00:00,BMFBOVESPA:GOLL4,10.28
+107414,2012-08-17 10:00:00,BMFBOVESPA:GOLL4,9.82
+107415,2012-08-20 10:00:00,BMFBOVESPA:GOLL4,10.04
+107416,2012-08-21 10:00:00,BMFBOVESPA:GOLL4,10.15
+107417,2012-08-22 10:00:00,BMFBOVESPA:GOLL4,10.7
+107418,2012-08-23 10:00:00,BMFBOVESPA:GOLL4,10.17
+107419,2012-08-24 10:00:00,BMFBOVESPA:GOLL4,10.25
+107420,2012-08-27 10:00:00,BMFBOVESPA:GOLL4,10.24
+107421,2012-08-28 10:00:00,BMFBOVESPA:GOLL4,10.13
+107422,2012-08-29 10:00:00,BMFBOVESPA:GOLL4,9.69
+107423,2012-08-30 10:00:00,BMFBOVESPA:GOLL4,9.57
+107424,2012-08-31 10:00:00,BMFBOVESPA:GOLL4,9.7
+107425,2012-09-03 10:00:00,BMFBOVESPA:GOLL4,9.31
+107426,2012-09-04 10:00:00,BMFBOVESPA:GOLL4,9.08
+107427,2012-09-05 10:00:00,BMFBOVESPA:GOLL4,9.08
+107428,2012-09-06 10:00:00,BMFBOVESPA:GOLL4,9.38
+107429,2012-09-10 10:00:00,BMFBOVESPA:GOLL4,9.9
+107430,2012-09-11 10:00:00,BMFBOVESPA:GOLL4,10.36
+107431,2012-09-12 10:00:00,BMFBOVESPA:GOLL4,10.93
+107432,2012-09-13 10:00:00,BMFBOVESPA:GOLL4,11.35
+107433,2012-09-14 10:00:00,BMFBOVESPA:GOLL4,11.37
+107434,2012-09-17 10:00:00,BMFBOVESPA:GOLL4,11.0
+107435,2012-09-18 10:00:00,BMFBOVESPA:GOLL4,10.99
+107436,2012-09-19 10:00:00,BMFBOVESPA:GOLL4,11.37
+107437,2012-09-20 10:00:00,BMFBOVESPA:GOLL4,11.33
+107438,2012-09-21 10:00:00,BMFBOVESPA:GOLL4,11.5
+107439,2012-09-24 10:00:00,BMFBOVESPA:GOLL4,12.17
+107440,2012-09-25 10:00:00,BMFBOVESPA:GOLL4,11.8
+107441,2012-09-26 10:00:00,BMFBOVESPA:GOLL4,11.74
+107442,2012-09-27 10:00:00,BMFBOVESPA:GOLL4,11.85
+107443,2012-09-28 10:00:00,BMFBOVESPA:GOLL4,11.57
+107444,2012-10-01 10:00:00,BMFBOVESPA:GOLL4,12.8
+107445,2012-10-02 10:00:00,BMFBOVESPA:GOLL4,11.4
+107446,2012-10-03 10:00:00,BMFBOVESPA:GOLL4,11.88
+107447,2012-10-04 10:00:00,BMFBOVESPA:GOLL4,11.38
+107448,2012-10-05 10:00:00,BMFBOVESPA:GOLL4,11.24
+107449,2012-10-08 10:00:00,BMFBOVESPA:GOLL4,11.5
+107450,2012-10-09 10:00:00,BMFBOVESPA:GOLL4,11.25
+107451,2012-10-10 10:00:00,BMFBOVESPA:GOLL4,10.93
+107452,2012-10-11 10:00:00,BMFBOVESPA:GOLL4,10.44
+107453,2012-10-15 10:00:00,BMFBOVESPA:GOLL4,10.73
+107454,2012-10-16 10:00:00,BMFBOVESPA:GOLL4,10.5
+107455,2012-10-17 10:00:00,BMFBOVESPA:GOLL4,10.89
+107456,2012-10-18 10:00:00,BMFBOVESPA:GOLL4,10.82
+107457,2012-10-19 10:00:00,BMFBOVESPA:GOLL4,10.6
+107458,2012-10-22 09:00:00,BMFBOVESPA:GOLL4,10.8
+107459,2012-10-23 09:00:00,BMFBOVESPA:GOLL4,10.75
+107460,2012-10-24 09:00:00,BMFBOVESPA:GOLL4,10.42
+107461,2012-10-25 09:00:00,BMFBOVESPA:GOLL4,10.48
+107462,2012-10-26 09:00:00,BMFBOVESPA:GOLL4,10.16
+107463,2012-10-29 09:00:00,BMFBOVESPA:GOLL4,10.1
+107464,2012-10-30 09:00:00,BMFBOVESPA:GOLL4,10.19
+107465,2012-10-31 09:00:00,BMFBOVESPA:GOLL4,10.15
+107466,2012-11-01 09:00:00,BMFBOVESPA:GOLL4,10.09
+107467,2012-11-05 09:00:00,BMFBOVESPA:GOLL4,10.55
+107468,2012-11-06 09:00:00,BMFBOVESPA:GOLL4,10.76
+107469,2012-11-07 09:00:00,BMFBOVESPA:GOLL4,10.8
+107470,2012-11-08 09:00:00,BMFBOVESPA:GOLL4,10.38
+107471,2012-11-09 09:00:00,BMFBOVESPA:GOLL4,10.4
+107472,2012-11-12 09:00:00,BMFBOVESPA:GOLL4,10.21
+107473,2012-11-13 09:00:00,BMFBOVESPA:GOLL4,10.1
+107474,2012-11-14 09:00:00,BMFBOVESPA:GOLL4,10.19
+107475,2012-11-16 09:00:00,BMFBOVESPA:GOLL4,9.65
+107476,2012-11-19 09:00:00,BMFBOVESPA:GOLL4,9.65
+107477,2012-11-21 09:00:00,BMFBOVESPA:GOLL4,9.55
+107478,2012-11-22 09:00:00,BMFBOVESPA:GOLL4,9.68
+107479,2012-11-23 09:00:00,BMFBOVESPA:GOLL4,9.86
+107480,2012-11-26 09:00:00,BMFBOVESPA:GOLL4,9.45
+107481,2012-11-27 09:00:00,BMFBOVESPA:GOLL4,9.42
+107482,2012-11-28 09:00:00,BMFBOVESPA:GOLL4,9.71
+107483,2012-11-29 09:00:00,BMFBOVESPA:GOLL4,10.15
+107484,2012-11-30 09:00:00,BMFBOVESPA:GOLL4,10.25
+107485,2012-12-03 09:00:00,BMFBOVESPA:GOLL4,10.22
+107486,2012-12-04 09:00:00,BMFBOVESPA:GOLL4,10.16
+107487,2012-12-05 09:00:00,BMFBOVESPA:GOLL4,10.3
+107488,2012-12-06 09:00:00,BMFBOVESPA:GOLL4,10.18
+107489,2012-12-07 09:00:00,BMFBOVESPA:GOLL4,10.55
+107490,2012-12-10 09:00:00,BMFBOVESPA:GOLL4,10.51
+107491,2012-12-11 09:00:00,BMFBOVESPA:GOLL4,10.41
+107492,2012-12-12 09:00:00,BMFBOVESPA:GOLL4,10.25
+107493,2012-12-13 09:00:00,BMFBOVESPA:GOLL4,9.96
+107494,2012-12-14 09:00:00,BMFBOVESPA:GOLL4,10.79
+107495,2012-12-17 09:00:00,BMFBOVESPA:GOLL4,10.79
+107496,2012-12-18 09:00:00,BMFBOVESPA:GOLL4,10.87
+107497,2012-12-19 09:00:00,BMFBOVESPA:GOLL4,11.21
+107498,2012-12-20 09:00:00,BMFBOVESPA:GOLL4,11.25
+107499,2012-12-21 09:00:00,BMFBOVESPA:GOLL4,11.25
+107500,2012-12-26 09:00:00,BMFBOVESPA:GOLL4,13.05
+107501,2012-12-27 09:00:00,BMFBOVESPA:GOLL4,12.69
+107502,2012-12-28 09:00:00,BMFBOVESPA:GOLL4,12.9
+107503,2013-01-02 09:00:00,BMFBOVESPA:GOLL4,12.82
+107504,2013-01-03 09:00:00,BMFBOVESPA:GOLL4,13.01
+107505,2013-01-04 09:00:00,BMFBOVESPA:GOLL4,12.57
+107506,2013-01-07 09:00:00,BMFBOVESPA:GOLL4,12.68
+107507,2013-01-08 09:00:00,BMFBOVESPA:GOLL4,13.2
+107508,2013-01-09 09:00:00,BMFBOVESPA:GOLL4,13.4
+107509,2013-01-10 09:00:00,BMFBOVESPA:GOLL4,13.37
+107510,2013-01-11 09:00:00,BMFBOVESPA:GOLL4,13.84
+107511,2013-01-14 09:00:00,BMFBOVESPA:GOLL4,13.62
+107512,2013-01-15 09:00:00,BMFBOVESPA:GOLL4,13.95
+107513,2013-01-16 09:00:00,BMFBOVESPA:GOLL4,14.34
+107514,2013-01-17 09:00:00,BMFBOVESPA:GOLL4,14.72
+107515,2013-01-18 09:00:00,BMFBOVESPA:GOLL4,14.8
+107516,2013-01-21 09:00:00,BMFBOVESPA:GOLL4,14.74
+107517,2013-01-22 09:00:00,BMFBOVESPA:GOLL4,14.54
+107518,2013-01-23 09:00:00,BMFBOVESPA:GOLL4,14.43
+107519,2013-01-24 09:00:00,BMFBOVESPA:GOLL4,14.75
+107520,2013-01-28 09:00:00,BMFBOVESPA:GOLL4,14.38
+107521,2013-01-29 09:00:00,BMFBOVESPA:GOLL4,15.0
+107522,2013-01-30 09:00:00,BMFBOVESPA:GOLL4,14.4
+107523,2013-01-31 09:00:00,BMFBOVESPA:GOLL4,14.49
+107524,2013-02-01 09:00:00,BMFBOVESPA:GOLL4,14.4
+107525,2013-02-04 09:00:00,BMFBOVESPA:GOLL4,14.57
+107526,2013-02-05 09:00:00,BMFBOVESPA:GOLL4,14.66
+107527,2013-02-06 09:00:00,BMFBOVESPA:GOLL4,14.5
+107528,2013-02-07 09:00:00,BMFBOVESPA:GOLL4,14.25
+107529,2013-02-08 09:00:00,BMFBOVESPA:GOLL4,13.8
+107530,2013-02-13 09:00:00,BMFBOVESPA:GOLL4,14.17
+107531,2013-02-14 09:00:00,BMFBOVESPA:GOLL4,13.65
+107532,2013-02-15 09:00:00,BMFBOVESPA:GOLL4,13.28
+107533,2013-02-18 10:00:00,BMFBOVESPA:GOLL4,13.3
+107534,2013-02-19 10:00:00,BMFBOVESPA:GOLL4,13.08
+107535,2013-02-20 10:00:00,BMFBOVESPA:GOLL4,12.78
+107536,2013-02-21 10:00:00,BMFBOVESPA:GOLL4,12.34
+107537,2013-02-22 10:00:00,BMFBOVESPA:GOLL4,12.85
+107538,2013-02-25 10:00:00,BMFBOVESPA:GOLL4,12.42
+107539,2013-02-26 10:00:00,BMFBOVESPA:GOLL4,12.4
+107540,2013-02-27 10:00:00,BMFBOVESPA:GOLL4,12.13
+107541,2013-02-28 10:00:00,BMFBOVESPA:GOLL4,12.57
+107542,2013-03-01 10:00:00,BMFBOVESPA:GOLL4,12.62
+107543,2013-03-04 10:00:00,BMFBOVESPA:GOLL4,13.29
+107544,2013-03-05 10:00:00,BMFBOVESPA:GOLL4,13.45
+107545,2013-03-06 10:00:00,BMFBOVESPA:GOLL4,13.55
+107546,2013-03-07 10:00:00,BMFBOVESPA:GOLL4,14.17
+107547,2013-03-08 10:00:00,BMFBOVESPA:GOLL4,13.4
+107548,2013-03-11 10:00:00,BMFBOVESPA:GOLL4,13.34
+107549,2013-03-12 10:00:00,BMFBOVESPA:GOLL4,13.84
+107550,2013-03-13 10:00:00,BMFBOVESPA:GOLL4,14.3
+107551,2013-03-14 10:00:00,BMFBOVESPA:GOLL4,14.29
+107552,2013-03-15 10:00:00,BMFBOVESPA:GOLL4,14.3
+107553,2013-03-18 10:00:00,BMFBOVESPA:GOLL4,14.58
+107554,2013-03-19 10:00:00,BMFBOVESPA:GOLL4,14.01
+107555,2013-03-20 10:00:00,BMFBOVESPA:GOLL4,13.18
+107556,2013-03-21 10:00:00,BMFBOVESPA:GOLL4,12.84
+107557,2013-03-22 10:00:00,BMFBOVESPA:GOLL4,12.5
+107558,2013-03-25 10:00:00,BMFBOVESPA:GOLL4,11.77
+107559,2013-03-26 10:00:00,BMFBOVESPA:GOLL4,12.13
+107560,2013-03-27 10:00:00,BMFBOVESPA:GOLL4,11.75
+107561,2013-03-28 10:00:00,BMFBOVESPA:GOLL4,11.8
+107562,2013-04-01 10:00:00,BMFBOVESPA:GOLL4,11.73
+107563,2013-04-02 10:00:00,BMFBOVESPA:GOLL4,10.98
+107564,2013-04-03 10:00:00,BMFBOVESPA:GOLL4,11.26
+107565,2013-04-04 10:00:00,BMFBOVESPA:GOLL4,10.86
+107566,2013-04-05 10:00:00,BMFBOVESPA:GOLL4,11.15
+107567,2013-04-08 10:00:00,BMFBOVESPA:GOLL4,11.55
+107568,2013-04-09 10:00:00,BMFBOVESPA:GOLL4,11.21
+107569,2013-04-10 10:00:00,BMFBOVESPA:GOLL4,11.32
+107570,2013-04-11 10:00:00,BMFBOVESPA:GOLL4,11.46
+107571,2013-04-12 10:00:00,BMFBOVESPA:GOLL4,11.58
+107572,2013-04-15 10:00:00,BMFBOVESPA:GOLL4,11.35
+107573,2013-04-16 10:00:00,BMFBOVESPA:GOLL4,12.07
+107574,2013-04-17 10:00:00,BMFBOVESPA:GOLL4,11.55
+107575,2013-04-18 10:00:00,BMFBOVESPA:GOLL4,12.79
+107576,2013-04-19 10:00:00,BMFBOVESPA:GOLL4,13.3
+107577,2013-04-22 10:00:00,BMFBOVESPA:GOLL4,13.0
+107578,2013-04-23 10:00:00,BMFBOVESPA:GOLL4,12.85
+107579,2013-04-24 10:00:00,BMFBOVESPA:GOLL4,13.19
+107580,2013-04-25 10:00:00,BMFBOVESPA:GOLL4,13.81
+107581,2013-04-26 10:00:00,BMFBOVESPA:GOLL4,13.35
+107582,2013-04-29 10:00:00,BMFBOVESPA:GOLL4,12.86
+107583,2013-04-30 10:00:00,BMFBOVESPA:GOLL4,12.4
+107584,2013-05-02 10:00:00,BMFBOVESPA:GOLL4,12.13
+107585,2013-05-03 10:00:00,BMFBOVESPA:GOLL4,11.99
+107586,2013-05-06 10:00:00,BMFBOVESPA:GOLL4,12.35
+107587,2013-05-07 10:00:00,BMFBOVESPA:GOLL4,12.4
+107588,2013-05-08 10:00:00,BMFBOVESPA:GOLL4,12.19
+107589,2013-05-09 10:00:00,BMFBOVESPA:GOLL4,12.14
+107590,2013-05-10 10:00:00,BMFBOVESPA:GOLL4,12.17
+107591,2013-05-13 10:00:00,BMFBOVESPA:GOLL4,11.86
+107592,2013-05-14 10:00:00,BMFBOVESPA:GOLL4,12.25
+107593,2013-05-15 10:00:00,BMFBOVESPA:GOLL4,11.8
+107594,2013-05-16 10:00:00,BMFBOVESPA:GOLL4,11.37
+107595,2013-05-17 10:00:00,BMFBOVESPA:GOLL4,11.13
+107596,2013-05-20 10:00:00,BMFBOVESPA:GOLL4,11.25
+107597,2013-05-21 10:00:00,BMFBOVESPA:GOLL4,11.15
+107598,2013-05-22 10:00:00,BMFBOVESPA:GOLL4,11.0
+107599,2013-05-23 10:00:00,BMFBOVESPA:GOLL4,10.7
+107600,2013-05-24 10:00:00,BMFBOVESPA:GOLL4,10.47
+107601,2013-05-27 10:00:00,BMFBOVESPA:GOLL4,10.49
+107602,2013-05-28 10:00:00,BMFBOVESPA:GOLL4,10.83
+107603,2013-05-29 10:00:00,BMFBOVESPA:GOLL4,9.95
+107604,2013-05-31 10:00:00,BMFBOVESPA:GOLL4,9.31
+107605,2013-06-03 10:00:00,BMFBOVESPA:GOLL4,8.95
+107606,2013-06-04 10:00:00,BMFBOVESPA:GOLL4,9.18
+107607,2013-06-05 10:00:00,BMFBOVESPA:GOLL4,8.84
+107608,2013-06-06 10:00:00,BMFBOVESPA:GOLL4,8.6
+107609,2013-06-07 10:00:00,BMFBOVESPA:GOLL4,8.22
+107610,2013-06-10 10:00:00,BMFBOVESPA:GOLL4,7.66
+107611,2013-06-11 10:00:00,BMFBOVESPA:GOLL4,7.87
+107612,2013-06-12 10:00:00,BMFBOVESPA:GOLL4,8.45
+107613,2013-06-13 10:00:00,BMFBOVESPA:GOLL4,8.47
+107614,2013-06-14 10:00:00,BMFBOVESPA:GOLL4,8.520001
+107615,2013-06-17 10:00:00,BMFBOVESPA:GOLL4,8.45
+107616,2013-06-18 10:00:00,BMFBOVESPA:GOLL4,8.24
+107617,2013-06-19 10:00:00,BMFBOVESPA:GOLL4,7.75
+107618,2013-06-20 10:00:00,BMFBOVESPA:GOLL4,7.5
+107619,2013-06-21 10:00:00,BMFBOVESPA:GOLL4,7.28
+107620,2013-06-24 10:00:00,BMFBOVESPA:GOLL4,6.73
+107621,2013-06-25 10:00:00,BMFBOVESPA:GOLL4,7.5
+107622,2013-06-26 10:00:00,BMFBOVESPA:GOLL4,7.27
+107623,2013-06-27 10:00:00,BMFBOVESPA:GOLL4,7.41
+107624,2013-06-28 10:00:00,BMFBOVESPA:GOLL4,7.17
+107625,2013-07-01 10:00:00,BMFBOVESPA:GOLL4,7.08
+107626,2013-07-02 10:00:00,BMFBOVESPA:GOLL4,6.75
+107627,2013-07-03 10:00:00,BMFBOVESPA:GOLL4,6.25
+107628,2013-07-04 10:00:00,BMFBOVESPA:GOLL4,6.35
+107629,2013-07-05 10:00:00,BMFBOVESPA:GOLL4,6.14
+107630,2013-07-08 10:00:00,BMFBOVESPA:GOLL4,6.46
+107631,2013-07-10 10:00:00,BMFBOVESPA:GOLL4,6.92
+107632,2013-07-11 10:00:00,BMFBOVESPA:GOLL4,7.27
+107633,2013-07-12 10:00:00,BMFBOVESPA:GOLL4,7.19
+107634,2013-07-15 10:00:00,BMFBOVESPA:GOLL4,7.42
+107635,2013-07-16 10:00:00,BMFBOVESPA:GOLL4,7.41
+107636,2013-07-17 10:00:00,BMFBOVESPA:GOLL4,7.87
+107637,2013-07-18 10:00:00,BMFBOVESPA:GOLL4,7.77
+107638,2013-07-19 10:00:00,BMFBOVESPA:GOLL4,7.71
+107639,2013-07-22 10:00:00,BMFBOVESPA:GOLL4,7.99
+107640,2013-07-23 10:00:00,BMFBOVESPA:GOLL4,7.84
+107641,2013-07-24 10:00:00,BMFBOVESPA:GOLL4,7.89
+107642,2013-07-25 10:00:00,BMFBOVESPA:GOLL4,8.14
+107643,2013-07-26 10:00:00,BMFBOVESPA:GOLL4,8.24
+107644,2013-07-29 10:00:00,BMFBOVESPA:GOLL4,8.24
+107645,2013-07-30 10:00:00,BMFBOVESPA:GOLL4,8.2
+107646,2013-07-31 10:00:00,BMFBOVESPA:GOLL4,7.82
+107647,2013-08-01 10:00:00,BMFBOVESPA:GOLL4,8.0
+107648,2013-08-02 10:00:00,BMFBOVESPA:GOLL4,7.7
+107649,2013-08-05 10:00:00,BMFBOVESPA:GOLL4,7.5
+107650,2013-08-06 10:00:00,BMFBOVESPA:GOLL4,7.07
+107651,2013-08-07 10:00:00,BMFBOVESPA:GOLL4,6.87
+107652,2013-08-08 10:00:00,BMFBOVESPA:GOLL4,7.23
+107653,2013-08-09 10:00:00,BMFBOVESPA:GOLL4,7.45
+107654,2013-08-12 10:00:00,BMFBOVESPA:GOLL4,7.57
+107655,2013-08-13 10:00:00,BMFBOVESPA:GOLL4,7.45
+107656,2013-08-14 10:00:00,BMFBOVESPA:GOLL4,8.0
+107657,2013-08-15 10:00:00,BMFBOVESPA:GOLL4,8.21
+107658,2013-08-16 10:00:00,BMFBOVESPA:GOLL4,8.59
+107659,2013-08-19 10:00:00,BMFBOVESPA:GOLL4,8.4
+107660,2013-08-20 10:00:00,BMFBOVESPA:GOLL4,8.55
+107661,2013-08-21 10:00:00,BMFBOVESPA:GOLL4,8.59
+107662,2013-08-22 10:00:00,BMFBOVESPA:GOLL4,8.68
+107663,2013-08-23 10:00:00,BMFBOVESPA:GOLL4,8.92
+107664,2013-08-26 10:00:00,BMFBOVESPA:GOLL4,8.55
+107665,2013-08-27 10:00:00,BMFBOVESPA:GOLL4,8.24
+107666,2013-08-28 10:00:00,BMFBOVESPA:GOLL4,8.22
+107667,2013-08-29 10:00:00,BMFBOVESPA:GOLL4,8.35
+107668,2013-08-30 10:00:00,BMFBOVESPA:GOLL4,8.46
+107669,2013-09-02 10:00:00,BMFBOVESPA:GOLL4,8.89
+107670,2013-09-03 10:00:00,BMFBOVESPA:GOLL4,8.67
+107671,2013-09-04 10:00:00,BMFBOVESPA:GOLL4,8.770001
+107672,2013-09-05 10:00:00,BMFBOVESPA:GOLL4,9.45
+107673,2013-09-06 10:00:00,BMFBOVESPA:GOLL4,10.75
+107674,2013-09-09 10:00:00,BMFBOVESPA:GOLL4,10.7
+107675,2013-09-10 10:00:00,BMFBOVESPA:GOLL4,10.73
+107676,2013-09-11 10:00:00,BMFBOVESPA:GOLL4,10.5
+107677,2013-09-12 10:00:00,BMFBOVESPA:GOLL4,10.35
+107678,2013-09-13 10:00:00,BMFBOVESPA:GOLL4,11.36
+107679,2013-09-16 10:00:00,BMFBOVESPA:GOLL4,10.85
+107680,2013-09-17 10:00:00,BMFBOVESPA:GOLL4,10.74
+107681,2013-09-18 10:00:00,BMFBOVESPA:GOLL4,11.1
+107682,2013-09-19 10:00:00,BMFBOVESPA:GOLL4,10.86
+107683,2013-09-20 10:00:00,BMFBOVESPA:GOLL4,10.51
+107684,2013-09-23 10:00:00,BMFBOVESPA:GOLL4,10.34
+107685,2013-09-24 10:00:00,BMFBOVESPA:GOLL4,10.2
+107686,2013-09-25 10:00:00,BMFBOVESPA:GOLL4,10.36
+107687,2013-09-26 10:00:00,BMFBOVESPA:GOLL4,10.64
+107688,2013-09-27 10:00:00,BMFBOVESPA:GOLL4,10.63
+107689,2013-09-30 10:00:00,BMFBOVESPA:GOLL4,10.59
+107690,2013-10-01 10:00:00,BMFBOVESPA:GOLL4,10.86
+107691,2013-10-02 10:00:00,BMFBOVESPA:GOLL4,10.8
+107692,2013-10-03 10:00:00,BMFBOVESPA:GOLL4,10.82
+107693,2013-10-04 10:00:00,BMFBOVESPA:GOLL4,11.15
+107694,2013-10-07 10:00:00,BMFBOVESPA:GOLL4,10.72
+107695,2013-10-08 10:00:00,BMFBOVESPA:GOLL4,10.08
+107696,2013-10-09 10:00:00,BMFBOVESPA:GOLL4,10.18
+107697,2013-10-10 10:00:00,BMFBOVESPA:GOLL4,10.06
+107698,2013-10-11 10:00:00,BMFBOVESPA:GOLL4,10.5
+107699,2013-10-14 10:00:00,BMFBOVESPA:GOLL4,10.85
+107700,2013-10-15 10:00:00,BMFBOVESPA:GOLL4,10.8
+107701,2013-10-16 10:00:00,BMFBOVESPA:GOLL4,10.88
+107702,2013-10-17 10:00:00,BMFBOVESPA:GOLL4,10.8
+107703,2013-10-18 10:00:00,BMFBOVESPA:GOLL4,10.54
+107704,2013-10-21 09:00:00,BMFBOVESPA:GOLL4,11.23
+107705,2013-10-22 09:00:00,BMFBOVESPA:GOLL4,11.96
+107706,2013-10-23 09:00:00,BMFBOVESPA:GOLL4,11.91
+107707,2013-10-24 09:00:00,BMFBOVESPA:GOLL4,11.43
+107708,2013-10-25 09:00:00,BMFBOVESPA:GOLL4,11.3
+107709,2013-10-28 09:00:00,BMFBOVESPA:GOLL4,11.25
+107710,2013-10-29 09:00:00,BMFBOVESPA:GOLL4,11.08
+107711,2013-10-30 09:00:00,BMFBOVESPA:GOLL4,10.96
+107712,2013-10-31 09:00:00,BMFBOVESPA:GOLL4,11.33
+107713,2013-11-01 09:00:00,BMFBOVESPA:GOLL4,11.1
+107714,2013-11-04 09:00:00,BMFBOVESPA:GOLL4,11.43
+107715,2013-11-05 09:00:00,BMFBOVESPA:GOLL4,11.19
+107716,2013-11-06 09:00:00,BMFBOVESPA:GOLL4,10.99
+107717,2013-11-07 09:00:00,BMFBOVESPA:GOLL4,10.71
+107718,2013-11-08 09:00:00,BMFBOVESPA:GOLL4,10.44
+107719,2013-11-11 09:00:00,BMFBOVESPA:GOLL4,10.42
+107720,2013-11-12 09:00:00,BMFBOVESPA:GOLL4,9.97
+107721,2013-11-13 09:00:00,BMFBOVESPA:GOLL4,9.5
+107722,2013-11-14 09:00:00,BMFBOVESPA:GOLL4,10.18
+107723,2013-11-18 09:00:00,BMFBOVESPA:GOLL4,10.55
+107724,2013-11-19 09:00:00,BMFBOVESPA:GOLL4,9.96
+107725,2013-11-21 09:00:00,BMFBOVESPA:GOLL4,9.72
+107726,2013-11-22 09:00:00,BMFBOVESPA:GOLL4,9.83
+107727,2013-11-25 09:00:00,BMFBOVESPA:GOLL4,10.19
+107728,2013-11-26 09:00:00,BMFBOVESPA:GOLL4,10.12
+107729,2013-11-27 09:00:00,BMFBOVESPA:GOLL4,10.17
+107730,2013-11-28 09:00:00,BMFBOVESPA:GOLL4,9.94
+107731,2013-11-29 09:00:00,BMFBOVESPA:GOLL4,9.91
+107732,2013-12-02 09:00:00,BMFBOVESPA:GOLL4,9.57
+107733,2013-12-03 09:00:00,BMFBOVESPA:GOLL4,9.51
+107734,2013-12-04 09:00:00,BMFBOVESPA:GOLL4,9.4
+107735,2013-12-05 09:00:00,BMFBOVESPA:GOLL4,9.36
+107736,2013-12-06 09:00:00,BMFBOVESPA:GOLL4,9.4
+107737,2013-12-09 09:00:00,BMFBOVESPA:GOLL4,9.46
+107738,2013-12-10 09:00:00,BMFBOVESPA:GOLL4,9.4
+107739,2013-12-11 09:00:00,BMFBOVESPA:GOLL4,9.36
+107740,2013-12-12 09:00:00,BMFBOVESPA:GOLL4,9.35
+107741,2013-12-13 09:00:00,BMFBOVESPA:GOLL4,9.26
+107742,2013-12-16 09:00:00,BMFBOVESPA:GOLL4,9.72
+107743,2013-12-17 09:00:00,BMFBOVESPA:GOLL4,9.56
+107744,2013-12-18 09:00:00,BMFBOVESPA:GOLL4,9.6
+107745,2013-12-19 09:00:00,BMFBOVESPA:GOLL4,9.7
+107746,2013-12-20 09:00:00,BMFBOVESPA:GOLL4,10.07
+107747,2013-12-23 09:00:00,BMFBOVESPA:GOLL4,10.27
+107748,2013-12-26 09:00:00,BMFBOVESPA:GOLL4,10.25
+107749,2013-12-27 09:00:00,BMFBOVESPA:GOLL4,10.2
+107750,2013-12-30 09:00:00,BMFBOVESPA:GOLL4,10.48
+107751,2014-01-02 09:00:00,BMFBOVESPA:GOLL4,10.13
+107752,2014-01-03 09:00:00,BMFBOVESPA:GOLL4,10.68
+107753,2014-01-06 09:00:00,BMFBOVESPA:GOLL4,10.82
+107754,2014-01-07 09:00:00,BMFBOVESPA:GOLL4,10.86
+107755,2014-01-08 09:00:00,BMFBOVESPA:GOLL4,10.92
+107756,2014-01-09 09:00:00,BMFBOVESPA:GOLL4,10.81
+107757,2014-01-10 09:00:00,BMFBOVESPA:GOLL4,10.7
+107758,2014-01-13 09:00:00,BMFBOVESPA:GOLL4,10.66
+107759,2014-01-14 09:00:00,BMFBOVESPA:GOLL4,10.58
+107760,2014-01-15 09:00:00,BMFBOVESPA:GOLL4,10.7
+107761,2014-01-16 09:00:00,BMFBOVESPA:GOLL4,10.75
+107762,2014-01-17 09:00:00,BMFBOVESPA:GOLL4,10.72
+107763,2014-01-20 09:00:00,BMFBOVESPA:GOLL4,10.5
+107764,2014-01-21 09:00:00,BMFBOVESPA:GOLL4,10.6
+107765,2014-01-22 09:00:00,BMFBOVESPA:GOLL4,11.47
+107766,2014-01-23 09:00:00,BMFBOVESPA:GOLL4,10.94
+107767,2014-01-24 09:00:00,BMFBOVESPA:GOLL4,10.46
+107768,2014-01-27 09:00:00,BMFBOVESPA:GOLL4,10.1
+107769,2014-01-28 09:00:00,BMFBOVESPA:GOLL4,10.16
+107770,2014-01-29 09:00:00,BMFBOVESPA:GOLL4,10.05
+107771,2014-01-30 09:00:00,BMFBOVESPA:GOLL4,9.91
+107772,2014-01-31 09:00:00,BMFBOVESPA:GOLL4,9.6
+107773,2014-02-03 09:00:00,BMFBOVESPA:GOLL4,9.29
+107774,2014-02-04 09:00:00,BMFBOVESPA:GOLL4,9.51
+107775,2014-02-05 09:00:00,BMFBOVESPA:GOLL4,9.7
+107776,2014-02-06 09:00:00,BMFBOVESPA:GOLL4,10.17
+107777,2014-02-07 09:00:00,BMFBOVESPA:GOLL4,10.4
+107778,2014-02-10 09:00:00,BMFBOVESPA:GOLL4,10.44
+107779,2014-02-11 09:00:00,BMFBOVESPA:GOLL4,10.55
+107780,2014-02-12 09:00:00,BMFBOVESPA:GOLL4,10.6
+107781,2014-02-13 09:00:00,BMFBOVESPA:GOLL4,10.55
+107782,2014-02-14 09:00:00,BMFBOVESPA:GOLL4,10.8
+107783,2014-02-17 10:00:00,BMFBOVESPA:GOLL4,10.5
+107784,2014-02-18 10:00:00,BMFBOVESPA:GOLL4,10.63
+107785,2014-02-19 10:00:00,BMFBOVESPA:GOLL4,10.93
+107786,2014-02-20 10:00:00,BMFBOVESPA:GOLL4,11.33
+107787,2014-02-21 10:00:00,BMFBOVESPA:GOLL4,11.38
+107788,2014-02-24 10:00:00,BMFBOVESPA:GOLL4,11.54
+107789,2014-02-25 10:00:00,BMFBOVESPA:GOLL4,11.23
+107790,2014-02-26 10:00:00,BMFBOVESPA:GOLL4,11.19
+107791,2014-02-27 10:00:00,BMFBOVESPA:GOLL4,11.37
+107792,2014-02-28 10:00:00,BMFBOVESPA:GOLL4,11.08
+107793,2014-03-05 10:00:00,BMFBOVESPA:GOLL4,10.77
+107794,2014-03-06 10:00:00,BMFBOVESPA:GOLL4,10.52
+107795,2014-03-07 10:00:00,BMFBOVESPA:GOLL4,10.2
+107796,2014-03-10 10:00:00,BMFBOVESPA:GOLL4,10.26
+107797,2014-03-11 10:00:00,BMFBOVESPA:GOLL4,10.05
+107798,2014-03-12 10:00:00,BMFBOVESPA:GOLL4,9.92
+107799,2014-03-13 10:00:00,BMFBOVESPA:GOLL4,9.82
+107800,2014-03-14 10:00:00,BMFBOVESPA:GOLL4,9.66
+107801,2014-03-17 10:00:00,BMFBOVESPA:GOLL4,10.02
+107802,2014-03-18 10:00:00,BMFBOVESPA:GOLL4,10.24
+107803,2014-03-19 10:00:00,BMFBOVESPA:GOLL4,10.56
+107804,2014-03-20 10:00:00,BMFBOVESPA:GOLL4,10.49
+107805,2014-03-21 10:00:00,BMFBOVESPA:GOLL4,10.38
+107806,2014-03-24 10:00:00,BMFBOVESPA:GOLL4,10.52
+107807,2014-03-25 10:00:00,BMFBOVESPA:GOLL4,10.42
+107808,2014-03-26 10:00:00,BMFBOVESPA:GOLL4,10.59
+107809,2014-03-27 10:00:00,BMFBOVESPA:GOLL4,10.79
+107810,2014-03-28 10:00:00,BMFBOVESPA:GOLL4,11.13
+107811,2014-03-31 10:00:00,BMFBOVESPA:GOLL4,10.94
+107812,2014-04-01 10:00:00,BMFBOVESPA:GOLL4,11.01
+107813,2014-04-02 10:00:00,BMFBOVESPA:GOLL4,11.7
+107814,2014-04-03 10:00:00,BMFBOVESPA:GOLL4,12.4
+107815,2014-04-04 10:00:00,BMFBOVESPA:GOLL4,12.23
+107816,2014-04-07 10:00:00,BMFBOVESPA:GOLL4,12.25
+107817,2014-04-08 10:00:00,BMFBOVESPA:GOLL4,12.32
+107818,2014-04-09 10:00:00,BMFBOVESPA:GOLL4,12.4
+107819,2014-04-10 10:00:00,BMFBOVESPA:GOLL4,12.15
+107820,2014-04-11 10:00:00,BMFBOVESPA:GOLL4,12.12
+107821,2014-04-14 10:00:00,BMFBOVESPA:GOLL4,12.42
+107822,2014-04-15 10:00:00,BMFBOVESPA:GOLL4,12.28
+107823,2014-04-16 10:00:00,BMFBOVESPA:GOLL4,12.49
+107824,2014-04-17 10:00:00,BMFBOVESPA:GOLL4,12.5
+107825,2014-04-22 10:00:00,BMFBOVESPA:GOLL4,12.4
+107826,2014-04-23 10:00:00,BMFBOVESPA:GOLL4,12.32
+107827,2014-04-24 10:00:00,BMFBOVESPA:GOLL4,13.09
+107828,2014-04-25 10:00:00,BMFBOVESPA:GOLL4,12.88
+107829,2014-04-28 10:00:00,BMFBOVESPA:GOLL4,13.4
+107830,2014-04-29 10:00:00,BMFBOVESPA:GOLL4,13.9
+107831,2014-04-30 10:00:00,BMFBOVESPA:GOLL4,14.29
+107832,2014-05-02 10:00:00,BMFBOVESPA:GOLL4,15.19
+107833,2014-05-05 10:00:00,BMFBOVESPA:GOLL4,14.63
+107834,2014-05-06 10:00:00,BMFBOVESPA:GOLL4,14.94
+107835,2014-05-07 10:00:00,BMFBOVESPA:GOLL4,14.75
+107836,2014-05-08 10:00:00,BMFBOVESPA:GOLL4,13.94
+107837,2014-05-09 10:00:00,BMFBOVESPA:GOLL4,13.52
+107838,2014-05-12 10:00:00,BMFBOVESPA:GOLL4,14.29
+107839,2014-05-13 10:00:00,BMFBOVESPA:GOLL4,14.2
+107840,2014-05-14 10:00:00,BMFBOVESPA:GOLL4,13.98
+107841,2014-05-15 10:00:00,BMFBOVESPA:GOLL4,14.05
+107842,2014-05-16 10:00:00,BMFBOVESPA:GOLL4,13.49
+107843,2014-05-19 10:00:00,BMFBOVESPA:GOLL4,13.46
+107844,2014-05-20 10:00:00,BMFBOVESPA:GOLL4,13.0
+107845,2014-05-21 10:00:00,BMFBOVESPA:GOLL4,13.45
+107846,2014-05-22 10:00:00,BMFBOVESPA:GOLL4,13.2
+107847,2014-05-23 10:00:00,BMFBOVESPA:GOLL4,13.38
+107848,2014-05-26 10:00:00,BMFBOVESPA:GOLL4,13.52
+107849,2014-05-27 10:00:00,BMFBOVESPA:GOLL4,13.61
+107850,2014-05-28 10:00:00,BMFBOVESPA:GOLL4,14.0
+107851,2014-05-29 10:00:00,BMFBOVESPA:GOLL4,14.0
+107852,2014-05-30 10:00:00,BMFBOVESPA:GOLL4,13.17
+107853,2014-06-02 10:00:00,BMFBOVESPA:GOLL4,12.7
+107854,2014-06-03 10:00:00,BMFBOVESPA:GOLL4,12.65
+107855,2014-06-04 10:00:00,BMFBOVESPA:GOLL4,12.37
+107856,2014-06-05 10:00:00,BMFBOVESPA:GOLL4,12.16
+107857,2014-06-06 10:00:00,BMFBOVESPA:GOLL4,12.51
+107858,2014-06-09 10:00:00,BMFBOVESPA:GOLL4,13.06
+107859,2014-06-10 10:00:00,BMFBOVESPA:GOLL4,12.96
+107860,2014-06-11 10:00:00,BMFBOVESPA:GOLL4,13.08
+107861,2014-06-13 10:00:00,BMFBOVESPA:GOLL4,12.57
+107862,2014-06-16 10:00:00,BMFBOVESPA:GOLL4,12.18
+107863,2014-06-17 10:00:00,BMFBOVESPA:GOLL4,12.17
+107864,2014-06-18 10:00:00,BMFBOVESPA:GOLL4,12.59
+107865,2014-06-20 10:00:00,BMFBOVESPA:GOLL4,12.32
+107866,2014-06-23 10:00:00,BMFBOVESPA:GOLL4,12.26
+107867,2014-06-24 10:00:00,BMFBOVESPA:GOLL4,12.21
+107868,2014-06-25 10:00:00,BMFBOVESPA:GOLL4,12.15
+107869,2014-06-26 10:00:00,BMFBOVESPA:GOLL4,12.31
+107870,2014-06-27 10:00:00,BMFBOVESPA:GOLL4,12.15
+107871,2014-06-30 10:00:00,BMFBOVESPA:GOLL4,12.02
+107872,2014-07-01 10:00:00,BMFBOVESPA:GOLL4,12.4
+107873,2014-07-02 10:00:00,BMFBOVESPA:GOLL4,12.18
+107874,2014-07-03 10:00:00,BMFBOVESPA:GOLL4,12.19
+107875,2014-07-04 10:00:00,BMFBOVESPA:GOLL4,12.29
+107876,2014-07-07 10:00:00,BMFBOVESPA:GOLL4,12.01
+107877,2014-07-08 10:00:00,BMFBOVESPA:GOLL4,11.68
+107878,2014-07-10 10:00:00,BMFBOVESPA:GOLL4,12.96
+107879,2014-07-11 10:00:00,BMFBOVESPA:GOLL4,13.45
+107880,2014-07-14 10:00:00,BMFBOVESPA:GOLL4,13.24
+107881,2014-07-15 10:00:00,BMFBOVESPA:GOLL4,13.7
+107882,2014-07-16 10:00:00,BMFBOVESPA:GOLL4,13.2
+107883,2014-07-17 10:00:00,BMFBOVESPA:GOLL4,12.6
+107884,2014-07-18 10:00:00,BMFBOVESPA:GOLL4,12.97
+107885,2014-07-21 10:00:00,BMFBOVESPA:GOLL4,13.33
+107886,2014-07-22 10:00:00,BMFBOVESPA:GOLL4,13.63
+107887,2014-07-23 10:00:00,BMFBOVESPA:GOLL4,14.2
+107888,2014-07-24 10:00:00,BMFBOVESPA:GOLL4,14.4
+107889,2014-07-25 10:00:00,BMFBOVESPA:GOLL4,14.13
+107890,2014-07-28 10:00:00,BMFBOVESPA:GOLL4,14.89
+107891,2014-07-29 10:00:00,BMFBOVESPA:GOLL4,14.34
+107892,2014-07-30 10:00:00,BMFBOVESPA:GOLL4,13.82
+107893,2014-07-31 10:00:00,BMFBOVESPA:GOLL4,13.73
+107894,2014-08-01 10:00:00,BMFBOVESPA:GOLL4,13.68
+107895,2014-08-04 10:00:00,BMFBOVESPA:GOLL4,14.1
+107896,2014-08-05 10:00:00,BMFBOVESPA:GOLL4,13.54
+107897,2014-08-06 10:00:00,BMFBOVESPA:GOLL4,13.86
+107898,2014-08-07 10:00:00,BMFBOVESPA:GOLL4,13.6
+107899,2014-08-08 10:00:00,BMFBOVESPA:GOLL4,13.45
+107900,2014-08-11 10:00:00,BMFBOVESPA:GOLL4,13.37
+107901,2014-08-12 10:00:00,BMFBOVESPA:GOLL4,13.15
+107902,2014-08-13 10:00:00,BMFBOVESPA:GOLL4,13.06
+107903,2014-08-14 10:00:00,BMFBOVESPA:GOLL4,13.24
+107904,2014-08-15 10:00:00,BMFBOVESPA:GOLL4,13.67
+107905,2014-08-18 10:00:00,BMFBOVESPA:GOLL4,13.76
+107906,2014-08-19 10:00:00,BMFBOVESPA:GOLL4,14.0
+107907,2014-08-20 10:00:00,BMFBOVESPA:GOLL4,14.0
+107908,2014-08-21 10:00:00,BMFBOVESPA:GOLL4,13.85
+107909,2014-08-22 10:00:00,BMFBOVESPA:GOLL4,13.88
+107910,2014-08-25 10:00:00,BMFBOVESPA:GOLL4,14.12
+107911,2014-08-26 10:00:00,BMFBOVESPA:GOLL4,14.0
+107912,2014-08-27 10:00:00,BMFBOVESPA:GOLL4,13.94
+107913,2014-08-28 10:00:00,BMFBOVESPA:GOLL4,13.54
+107914,2014-08-29 10:00:00,BMFBOVESPA:GOLL4,13.87
+107915,2014-09-01 10:00:00,BMFBOVESPA:GOLL4,14.4
+107916,2014-09-02 10:00:00,BMFBOVESPA:GOLL4,14.65
+107917,2014-09-03 10:00:00,BMFBOVESPA:GOLL4,14.99
+107918,2014-09-04 10:00:00,BMFBOVESPA:GOLL4,15.23
+107919,2014-09-05 10:00:00,BMFBOVESPA:GOLL4,15.1
+107920,2014-09-08 10:00:00,BMFBOVESPA:GOLL4,14.76
+107921,2014-09-09 10:00:00,BMFBOVESPA:GOLL4,14.38
+107922,2014-09-10 10:00:00,BMFBOVESPA:GOLL4,14.62
+107923,2014-09-11 10:00:00,BMFBOVESPA:GOLL4,14.82
+107924,2014-09-12 10:00:00,BMFBOVESPA:GOLL4,14.0
+107925,2014-09-15 10:00:00,BMFBOVESPA:GOLL4,13.65
+107926,2014-09-16 10:00:00,BMFBOVESPA:GOLL4,13.93
+107927,2014-09-17 10:00:00,BMFBOVESPA:GOLL4,13.62
+107928,2014-09-18 10:00:00,BMFBOVESPA:GOLL4,13.36
+107929,2014-09-19 10:00:00,BMFBOVESPA:GOLL4,13.42
+107930,2014-09-22 10:00:00,BMFBOVESPA:GOLL4,13.13
+107931,2014-09-23 10:00:00,BMFBOVESPA:GOLL4,12.92
+107932,2014-09-24 10:00:00,BMFBOVESPA:GOLL4,12.71
+107933,2014-09-25 10:00:00,BMFBOVESPA:GOLL4,12.93
+107934,2014-09-26 10:00:00,BMFBOVESPA:GOLL4,12.77
+107935,2014-09-29 10:00:00,BMFBOVESPA:GOLL4,11.9
+107936,2014-09-30 10:00:00,BMFBOVESPA:GOLL4,11.7
+107937,2014-10-01 10:00:00,BMFBOVESPA:GOLL4,11.1
+107938,2014-10-02 10:00:00,BMFBOVESPA:GOLL4,11.53
+107939,2014-10-03 10:00:00,BMFBOVESPA:GOLL4,12.23
+107940,2014-10-06 10:00:00,BMFBOVESPA:GOLL4,12.85
+107941,2014-10-07 10:00:00,BMFBOVESPA:GOLL4,12.59
+107942,2014-10-08 10:00:00,BMFBOVESPA:GOLL4,12.85
+107943,2014-10-09 10:00:00,BMFBOVESPA:GOLL4,12.66
+107944,2014-10-10 10:00:00,BMFBOVESPA:GOLL4,11.97
+107945,2014-10-13 10:00:00,BMFBOVESPA:GOLL4,12.76
+107946,2014-10-14 10:00:00,BMFBOVESPA:GOLL4,12.83
+107947,2014-10-15 10:00:00,BMFBOVESPA:GOLL4,12.22
+107948,2014-10-16 10:00:00,BMFBOVESPA:GOLL4,11.92
+107949,2014-10-17 10:00:00,BMFBOVESPA:GOLL4,12.27
+107950,2014-10-20 09:00:00,BMFBOVESPA:GOLL4,11.97
+107951,2014-10-21 09:00:00,BMFBOVESPA:GOLL4,11.33
+107952,2014-10-22 09:00:00,BMFBOVESPA:GOLL4,11.38
+107953,2014-10-23 09:00:00,BMFBOVESPA:GOLL4,10.64
+107954,2014-10-24 09:00:00,BMFBOVESPA:GOLL4,11.37
+107955,2014-10-27 09:00:00,BMFBOVESPA:GOLL4,10.78
+107956,2014-10-28 09:00:00,BMFBOVESPA:GOLL4,12.45
+107957,2014-10-29 09:00:00,BMFBOVESPA:GOLL4,11.69
+107958,2014-10-30 09:00:00,BMFBOVESPA:GOLL4,12.48
+107959,2014-10-31 09:00:00,BMFBOVESPA:GOLL4,12.82
+107960,2014-11-03 09:00:00,BMFBOVESPA:GOLL4,12.66
+107961,2014-11-04 09:00:00,BMFBOVESPA:GOLL4,13.1
+107962,2014-11-05 09:00:00,BMFBOVESPA:GOLL4,12.96
+107963,2014-11-06 09:00:00,BMFBOVESPA:GOLL4,12.5
+107964,2014-11-07 09:00:00,BMFBOVESPA:GOLL4,12.25
+107965,2014-11-10 09:00:00,BMFBOVESPA:GOLL4,12.14
+107966,2014-11-11 09:00:00,BMFBOVESPA:GOLL4,12.36
+107967,2014-11-12 09:00:00,BMFBOVESPA:GOLL4,13.13
+107968,2014-11-13 09:00:00,BMFBOVESPA:GOLL4,13.31
+107969,2014-11-14 09:00:00,BMFBOVESPA:GOLL4,12.8
+107970,2014-11-17 09:00:00,BMFBOVESPA:GOLL4,12.35
+107971,2014-11-18 09:00:00,BMFBOVESPA:GOLL4,12.32
+107972,2014-11-19 09:00:00,BMFBOVESPA:GOLL4,12.83
+107973,2014-11-21 09:00:00,BMFBOVESPA:GOLL4,13.78
+107974,2014-11-24 09:00:00,BMFBOVESPA:GOLL4,13.82
+107975,2014-11-25 09:00:00,BMFBOVESPA:GOLL4,13.75
+107976,2014-11-26 09:00:00,BMFBOVESPA:GOLL4,13.53
+107977,2014-11-27 09:00:00,BMFBOVESPA:GOLL4,14.56
+107978,2014-11-28 09:00:00,BMFBOVESPA:GOLL4,15.03
+107979,2014-12-01 09:00:00,BMFBOVESPA:GOLL4,14.19
+107980,2014-12-02 09:00:00,BMFBOVESPA:GOLL4,13.85
+107981,2014-12-03 09:00:00,BMFBOVESPA:GOLL4,13.78
+107982,2014-12-04 09:00:00,BMFBOVESPA:GOLL4,14.11
+107983,2014-12-05 09:00:00,BMFBOVESPA:GOLL4,14.56
+107984,2014-12-08 09:00:00,BMFBOVESPA:GOLL4,14.39
+107985,2014-12-09 09:00:00,BMFBOVESPA:GOLL4,14.61
+107986,2014-12-10 09:00:00,BMFBOVESPA:GOLL4,14.74
+107987,2014-12-11 09:00:00,BMFBOVESPA:GOLL4,15.25
+107988,2014-12-12 09:00:00,BMFBOVESPA:GOLL4,14.73
+107989,2014-12-15 09:00:00,BMFBOVESPA:GOLL4,13.99
+107990,2014-12-16 09:00:00,BMFBOVESPA:GOLL4,12.55
+107991,2014-12-17 09:00:00,BMFBOVESPA:GOLL4,12.9
+107992,2014-12-18 09:00:00,BMFBOVESPA:GOLL4,13.75
+107993,2014-12-19 09:00:00,BMFBOVESPA:GOLL4,14.08
+107994,2014-12-22 09:00:00,BMFBOVESPA:GOLL4,14.7
+107995,2014-12-23 09:00:00,BMFBOVESPA:GOLL4,14.27
+107996,2014-12-26 09:00:00,BMFBOVESPA:GOLL4,14.59
+107997,2014-12-29 09:00:00,BMFBOVESPA:GOLL4,14.99
+107998,2014-12-30 09:00:00,BMFBOVESPA:GOLL4,15.18
+107999,2015-01-02 09:00:00,BMFBOVESPA:GOLL4,14.99
+108000,2015-01-05 09:00:00,BMFBOVESPA:GOLL4,14.85
+108001,2015-01-06 09:00:00,BMFBOVESPA:GOLL4,15.21
+108002,2015-01-07 09:00:00,BMFBOVESPA:GOLL4,14.55
+108003,2015-01-08 09:00:00,BMFBOVESPA:GOLL4,14.27
+108004,2015-01-09 09:00:00,BMFBOVESPA:GOLL4,14.05
+108005,2015-01-12 09:00:00,BMFBOVESPA:GOLL4,14.25
+108006,2015-01-13 09:00:00,BMFBOVESPA:GOLL4,13.69
+108007,2015-01-14 09:00:00,BMFBOVESPA:GOLL4,13.78
+108008,2015-01-15 09:00:00,BMFBOVESPA:GOLL4,14.05
+108009,2015-01-16 09:00:00,BMFBOVESPA:GOLL4,14.33
+108010,2015-01-19 09:00:00,BMFBOVESPA:GOLL4,13.58
+108011,2015-01-20 09:00:00,BMFBOVESPA:GOLL4,13.07
+108012,2015-01-21 09:00:00,BMFBOVESPA:GOLL4,12.94
+108013,2015-01-22 09:00:00,BMFBOVESPA:GOLL4,13.51
+108014,2015-01-23 09:00:00,BMFBOVESPA:GOLL4,13.25
+108015,2015-01-26 09:00:00,BMFBOVESPA:GOLL4,12.69
+108016,2015-01-27 09:00:00,BMFBOVESPA:GOLL4,12.55
+108017,2015-01-28 09:00:00,BMFBOVESPA:GOLL4,12.24
+108018,2015-01-29 09:00:00,BMFBOVESPA:GOLL4,12.84
+108019,2015-01-30 09:00:00,BMFBOVESPA:GOLL4,12.22
+108020,2015-02-02 09:00:00,BMFBOVESPA:GOLL4,11.75
+108021,2015-02-03 09:00:00,BMFBOVESPA:GOLL4,11.65
+108022,2015-02-04 09:00:00,BMFBOVESPA:GOLL4,11.91
+108023,2015-02-05 09:00:00,BMFBOVESPA:GOLL4,11.75
+108024,2015-02-06 09:00:00,BMFBOVESPA:GOLL4,10.95
+108025,2015-02-09 09:00:00,BMFBOVESPA:GOLL4,10.69
+108026,2015-02-10 09:00:00,BMFBOVESPA:GOLL4,10.82
+108027,2015-02-11 09:00:00,BMFBOVESPA:GOLL4,10.45
+108028,2015-02-12 09:00:00,BMFBOVESPA:GOLL4,10.94
+108029,2015-02-13 09:00:00,BMFBOVESPA:GOLL4,10.8
+108030,2015-02-18 09:00:00,BMFBOVESPA:GOLL4,10.87
+108031,2015-02-19 09:00:00,BMFBOVESPA:GOLL4,10.8
+108032,2015-02-20 09:00:00,BMFBOVESPA:GOLL4,10.9
+108033,2015-02-23 10:00:00,BMFBOVESPA:GOLL4,10.51
+108034,2015-02-24 10:00:00,BMFBOVESPA:GOLL4,10.87
+108035,2015-02-25 10:00:00,BMFBOVESPA:GOLL4,10.65
+108036,2015-02-26 10:00:00,BMFBOVESPA:GOLL4,10.5
+108037,2015-02-27 10:00:00,BMFBOVESPA:GOLL4,10.05
+108038,2015-03-02 10:00:00,BMFBOVESPA:GOLL4,9.66
+108039,2015-03-03 10:00:00,BMFBOVESPA:GOLL4,9.64
+108040,2015-03-04 10:00:00,BMFBOVESPA:GOLL4,9.55
+108041,2015-03-05 10:00:00,BMFBOVESPA:GOLL4,9.36
+108042,2015-03-06 10:00:00,BMFBOVESPA:GOLL4,9.12
+108043,2015-03-09 10:00:00,BMFBOVESPA:GOLL4,8.8
+108044,2015-03-10 10:00:00,BMFBOVESPA:GOLL4,8.63
+108045,2015-03-11 10:00:00,BMFBOVESPA:GOLL4,9.34
+108046,2015-03-12 10:00:00,BMFBOVESPA:GOLL4,8.7
+108047,2015-03-13 10:00:00,BMFBOVESPA:GOLL4,8.34
+108048,2015-03-16 10:00:00,BMFBOVESPA:GOLL4,8.18
+108049,2015-03-17 10:00:00,BMFBOVESPA:GOLL4,8.28
+108050,2015-03-18 10:00:00,BMFBOVESPA:GOLL4,8.35
+108051,2015-03-19 10:00:00,BMFBOVESPA:GOLL4,8.31
+108052,2015-03-20 10:00:00,BMFBOVESPA:GOLL4,8.8
+108053,2015-03-23 10:00:00,BMFBOVESPA:GOLL4,9.25
+108054,2015-03-24 10:00:00,BMFBOVESPA:GOLL4,8.85
+108055,2015-03-25 10:00:00,BMFBOVESPA:GOLL4,8.67
+108056,2015-03-26 10:00:00,BMFBOVESPA:GOLL4,8.26
+108057,2015-03-27 10:00:00,BMFBOVESPA:GOLL4,8.11
+108058,2015-03-30 10:00:00,BMFBOVESPA:GOLL4,8.21
+108059,2015-03-31 10:00:00,BMFBOVESPA:GOLL4,7.82
+108060,2015-04-01 10:00:00,BMFBOVESPA:GOLL4,7.41
+108061,2015-04-02 10:00:00,BMFBOVESPA:GOLL4,7.62
+108062,2015-04-06 10:00:00,BMFBOVESPA:GOLL4,7.75
+108063,2015-04-07 10:00:00,BMFBOVESPA:GOLL4,8.0
+108064,2015-04-08 10:00:00,BMFBOVESPA:GOLL4,8.16
+108065,2015-04-09 10:00:00,BMFBOVESPA:GOLL4,7.94
+108066,2015-04-10 10:00:00,BMFBOVESPA:GOLL4,7.9
+108067,2015-04-13 10:00:00,BMFBOVESPA:GOLL4,7.83
+108068,2015-04-14 10:00:00,BMFBOVESPA:GOLL4,8.41
+108069,2015-04-15 10:00:00,BMFBOVESPA:GOLL4,8.37
+108070,2015-04-16 10:00:00,BMFBOVESPA:GOLL4,8.37
+108071,2015-04-17 10:00:00,BMFBOVESPA:GOLL4,8.020001
+108072,2015-04-20 10:00:00,BMFBOVESPA:GOLL4,7.95
+108073,2015-04-22 10:00:00,BMFBOVESPA:GOLL4,8.0
+108074,2015-04-23 10:00:00,BMFBOVESPA:GOLL4,8.15
+108075,2015-04-24 10:00:00,BMFBOVESPA:GOLL4,8.23
+108076,2015-04-27 10:00:00,BMFBOVESPA:GOLL4,8.38
+108077,2015-04-28 10:00:00,BMFBOVESPA:GOLL4,8.09
+108078,2015-04-29 10:00:00,BMFBOVESPA:GOLL4,7.78
+108079,2015-04-30 10:00:00,BMFBOVESPA:GOLL4,7.6
+108080,2015-05-04 10:00:00,BMFBOVESPA:GOLL4,7.96
+108081,2015-05-05 10:00:00,BMFBOVESPA:GOLL4,8.15
+108082,2015-05-06 10:00:00,BMFBOVESPA:GOLL4,7.98
+108083,2015-05-07 10:00:00,BMFBOVESPA:GOLL4,7.98
+108084,2015-05-08 10:00:00,BMFBOVESPA:GOLL4,7.74
+108085,2015-05-11 10:00:00,BMFBOVESPA:GOLL4,7.67
+108086,2015-05-12 10:00:00,BMFBOVESPA:GOLL4,7.72
+108087,2015-05-13 10:00:00,BMFBOVESPA:GOLL4,7.91
+108088,2015-05-14 10:00:00,BMFBOVESPA:GOLL4,7.94
+108089,2015-05-15 10:00:00,BMFBOVESPA:GOLL4,8.35
+108090,2015-05-18 10:00:00,BMFBOVESPA:GOLL4,7.9
+108091,2015-05-19 10:00:00,BMFBOVESPA:GOLL4,7.76
+108092,2015-05-20 10:00:00,BMFBOVESPA:GOLL4,7.64
+108093,2015-05-21 10:00:00,BMFBOVESPA:GOLL4,7.63
+108094,2015-05-22 10:00:00,BMFBOVESPA:GOLL4,7.8
+108095,2015-05-25 10:00:00,BMFBOVESPA:GOLL4,7.72
+108096,2015-05-26 10:00:00,BMFBOVESPA:GOLL4,7.63
+108097,2015-05-27 10:00:00,BMFBOVESPA:GOLL4,7.63
+108098,2015-05-28 10:00:00,BMFBOVESPA:GOLL4,7.84
+108099,2015-05-29 10:00:00,BMFBOVESPA:GOLL4,7.79
+108100,2015-06-01 10:00:00,BMFBOVESPA:GOLL4,7.77
+108101,2015-06-02 10:00:00,BMFBOVESPA:GOLL4,7.86
+108102,2015-06-03 10:00:00,BMFBOVESPA:GOLL4,7.73
+108103,2015-06-05 10:00:00,BMFBOVESPA:GOLL4,7.85
+108104,2015-06-08 10:00:00,BMFBOVESPA:GOLL4,7.61
+108105,2015-06-09 10:00:00,BMFBOVESPA:GOLL4,7.5
+108106,2015-06-10 10:00:00,BMFBOVESPA:GOLL4,7.65
+108107,2015-06-11 10:00:00,BMFBOVESPA:GOLL4,7.64
+108108,2015-06-12 10:00:00,BMFBOVESPA:GOLL4,7.78
+108109,2015-06-15 10:00:00,BMFBOVESPA:GOLL4,7.73
+108110,2015-06-16 10:00:00,BMFBOVESPA:GOLL4,7.65
+108111,2015-06-17 10:00:00,BMFBOVESPA:GOLL4,7.66
+108112,2015-06-18 10:00:00,BMFBOVESPA:GOLL4,7.64
+108113,2015-06-19 10:00:00,BMFBOVESPA:GOLL4,7.74
+108114,2015-06-22 10:00:00,BMFBOVESPA:GOLL4,7.63
+108115,2015-06-23 10:00:00,BMFBOVESPA:GOLL4,7.61
+108116,2015-06-24 10:00:00,BMFBOVESPA:GOLL4,7.66
+108117,2015-06-25 10:00:00,BMFBOVESPA:GOLL4,7.46
+108118,2015-06-26 10:00:00,BMFBOVESPA:GOLL4,7.75
+108119,2015-06-29 10:00:00,BMFBOVESPA:GOLL4,7.35
+108120,2015-06-30 10:00:00,BMFBOVESPA:GOLL4,7.37
+108121,2015-07-01 10:00:00,BMFBOVESPA:GOLL4,7.12
+108122,2015-07-02 10:00:00,BMFBOVESPA:GOLL4,6.89
+108123,2015-07-03 10:00:00,BMFBOVESPA:GOLL4,6.69
+108124,2015-07-06 10:00:00,BMFBOVESPA:GOLL4,6.51
+108125,2015-07-07 10:00:00,BMFBOVESPA:GOLL4,6.23
+108126,2015-07-08 10:00:00,BMFBOVESPA:GOLL4,6.2
+108127,2015-07-10 10:00:00,BMFBOVESPA:GOLL4,6.05
+108128,2015-07-13 10:00:00,BMFBOVESPA:GOLL4,6.98
+108129,2015-07-14 10:00:00,BMFBOVESPA:GOLL4,6.94
+108130,2015-07-15 10:00:00,BMFBOVESPA:GOLL4,7.03
+108131,2015-07-16 10:00:00,BMFBOVESPA:GOLL4,6.9
+108132,2015-07-17 10:00:00,BMFBOVESPA:GOLL4,6.63
+108133,2015-07-20 10:00:00,BMFBOVESPA:GOLL4,6.15
+108134,2015-07-21 10:00:00,BMFBOVESPA:GOLL4,6.09
+108135,2015-07-22 10:00:00,BMFBOVESPA:GOLL4,5.88
+108136,2015-07-23 10:00:00,BMFBOVESPA:GOLL4,5.63
+108137,2015-07-24 10:00:00,BMFBOVESPA:GOLL4,5.62
+108138,2015-07-27 10:00:00,BMFBOVESPA:GOLL4,6.09
+108139,2015-07-28 10:00:00,BMFBOVESPA:GOLL4,5.8
+108140,2015-07-29 10:00:00,BMFBOVESPA:GOLL4,5.76
+108141,2015-07-30 10:00:00,BMFBOVESPA:GOLL4,5.76
+108142,2015-07-31 10:00:00,BMFBOVESPA:GOLL4,5.68
+108143,2015-08-03 10:00:00,BMFBOVESPA:GOLL4,5.76
+108144,2015-08-04 10:00:00,BMFBOVESPA:GOLL4,5.67
+108145,2015-08-05 10:00:00,BMFBOVESPA:GOLL4,5.69
+108146,2015-08-06 10:00:00,BMFBOVESPA:GOLL4,5.6
+108147,2015-08-07 10:00:00,BMFBOVESPA:GOLL4,5.35
+108148,2015-08-10 10:00:00,BMFBOVESPA:GOLL4,5.27
+108149,2015-08-11 10:00:00,BMFBOVESPA:GOLL4,5.54
+108150,2015-08-12 10:00:00,BMFBOVESPA:GOLL4,5.47
+108151,2015-08-13 10:00:00,BMFBOVESPA:GOLL4,5.41
+108152,2015-08-14 10:00:00,BMFBOVESPA:GOLL4,5.01
+108153,2015-08-17 10:00:00,BMFBOVESPA:GOLL4,4.97
+108154,2015-08-18 10:00:00,BMFBOVESPA:GOLL4,4.67
+108155,2015-08-19 10:00:00,BMFBOVESPA:GOLL4,4.32
+108156,2015-08-20 10:00:00,BMFBOVESPA:GOLL4,4.37
+108157,2015-08-21 10:00:00,BMFBOVESPA:GOLL4,4.33
+108158,2015-08-24 10:00:00,BMFBOVESPA:GOLL4,3.97
+108159,2015-08-25 10:00:00,BMFBOVESPA:GOLL4,4.12
+108160,2015-08-26 10:00:00,BMFBOVESPA:GOLL4,4.3
+108161,2015-08-27 10:00:00,BMFBOVESPA:GOLL4,4.51
+108162,2015-08-28 10:00:00,BMFBOVESPA:GOLL4,4.36
+108163,2015-08-31 10:00:00,BMFBOVESPA:GOLL4,4.16
+108164,2015-09-01 10:00:00,BMFBOVESPA:GOLL4,3.82
+108165,2015-09-02 10:00:00,BMFBOVESPA:GOLL4,4.04
+108166,2015-09-03 10:00:00,BMFBOVESPA:GOLL4,4.22
+108167,2015-09-04 10:00:00,BMFBOVESPA:GOLL4,4.49
+108168,2015-09-08 10:00:00,BMFBOVESPA:GOLL4,4.73
+108169,2015-09-09 10:00:00,BMFBOVESPA:GOLL4,4.52
+108170,2015-09-10 10:00:00,BMFBOVESPA:GOLL4,4.29
+108171,2015-09-11 10:00:00,BMFBOVESPA:GOLL4,4.3
+108172,2015-09-14 10:00:00,BMFBOVESPA:GOLL4,4.33
+108173,2015-09-15 10:00:00,BMFBOVESPA:GOLL4,4.45
+108174,2015-09-16 10:00:00,BMFBOVESPA:GOLL4,4.57
+108175,2015-09-17 10:00:00,BMFBOVESPA:GOLL4,4.6
+108176,2015-09-18 10:00:00,BMFBOVESPA:GOLL4,4.56
+108177,2015-09-21 10:00:00,BMFBOVESPA:GOLL4,4.09
+108178,2015-09-22 10:00:00,BMFBOVESPA:GOLL4,3.76
+108179,2015-09-23 10:00:00,BMFBOVESPA:GOLL4,3.75
+108180,2015-09-24 10:00:00,BMFBOVESPA:GOLL4,3.68
+108181,2015-09-25 10:00:00,BMFBOVESPA:GOLL4,3.65
+108182,2015-09-28 10:00:00,BMFBOVESPA:GOLL4,3.54
+108183,2015-09-29 10:00:00,BMFBOVESPA:GOLL4,3.43
+108184,2015-09-30 10:00:00,BMFBOVESPA:GOLL4,3.67
+108185,2015-10-01 10:00:00,BMFBOVESPA:GOLL4,3.48
+108186,2015-10-02 10:00:00,BMFBOVESPA:GOLL4,3.66
+108187,2015-10-05 10:00:00,BMFBOVESPA:GOLL4,3.75
+108188,2015-10-06 10:00:00,BMFBOVESPA:GOLL4,3.93
+108189,2015-10-07 10:00:00,BMFBOVESPA:GOLL4,4.03
+108190,2015-10-08 10:00:00,BMFBOVESPA:GOLL4,4.11
+108191,2015-10-09 10:00:00,BMFBOVESPA:GOLL4,4.4
+108192,2015-10-13 10:00:00,BMFBOVESPA:GOLL4,3.81
+108193,2015-10-14 10:00:00,BMFBOVESPA:GOLL4,3.84
+108194,2015-10-15 10:00:00,BMFBOVESPA:GOLL4,3.99
+108195,2015-10-16 10:00:00,BMFBOVESPA:GOLL4,3.87
+108196,2015-10-19 09:00:00,BMFBOVESPA:GOLL4,3.66
+108197,2015-10-20 09:00:00,BMFBOVESPA:GOLL4,3.68
+108198,2015-10-21 09:00:00,BMFBOVESPA:GOLL4,3.59
+108199,2015-10-22 09:00:00,BMFBOVESPA:GOLL4,3.74
+108200,2015-10-23 09:00:00,BMFBOVESPA:GOLL4,3.63
+108201,2015-10-26 09:00:00,BMFBOVESPA:GOLL4,3.55
+108202,2015-10-27 09:00:00,BMFBOVESPA:GOLL4,3.56
+108203,2015-10-28 09:00:00,BMFBOVESPA:GOLL4,3.56
+108204,2015-10-29 09:00:00,BMFBOVESPA:GOLL4,3.49
+108205,2015-10-30 09:00:00,BMFBOVESPA:GOLL4,3.55
+108206,2015-11-03 09:00:00,BMFBOVESPA:GOLL4,3.66
+108207,2015-11-04 09:00:00,BMFBOVESPA:GOLL4,3.7
+108208,2015-11-05 09:00:00,BMFBOVESPA:GOLL4,3.8
+108209,2015-11-06 09:00:00,BMFBOVESPA:GOLL4,3.62
+108210,2015-11-09 09:00:00,BMFBOVESPA:GOLL4,3.55
+108211,2015-11-10 09:00:00,BMFBOVESPA:GOLL4,3.48
+108212,2015-11-11 09:00:00,BMFBOVESPA:GOLL4,3.51
+108213,2015-11-12 09:00:00,BMFBOVESPA:GOLL4,3.56
+108214,2015-11-13 09:00:00,BMFBOVESPA:GOLL4,3.58
+108215,2015-11-16 09:00:00,BMFBOVESPA:GOLL4,3.43
+108216,2015-11-17 09:00:00,BMFBOVESPA:GOLL4,3.53
+108217,2015-11-18 09:00:00,BMFBOVESPA:GOLL4,3.47
+108218,2015-11-19 09:00:00,BMFBOVESPA:GOLL4,3.61
+108219,2015-11-23 09:00:00,BMFBOVESPA:GOLL4,3.53
+108220,2015-11-24 09:00:00,BMFBOVESPA:GOLL4,3.54
+108221,2015-11-25 09:00:00,BMFBOVESPA:GOLL4,3.5
+108222,2015-11-26 09:00:00,BMFBOVESPA:GOLL4,3.46
+108223,2015-11-27 09:00:00,BMFBOVESPA:GOLL4,3.45
+108224,2015-11-30 09:00:00,BMFBOVESPA:GOLL4,3.41
+108225,2015-12-01 09:00:00,BMFBOVESPA:GOLL4,3.37
+108226,2015-12-02 09:00:00,BMFBOVESPA:GOLL4,3.47
+108227,2015-12-03 09:00:00,BMFBOVESPA:GOLL4,3.57
+108228,2015-12-04 09:00:00,BMFBOVESPA:GOLL4,3.49
+108229,2015-12-07 09:00:00,BMFBOVESPA:GOLL4,3.44
+108230,2015-12-08 09:00:00,BMFBOVESPA:GOLL4,3.41
+108231,2015-12-09 09:00:00,BMFBOVESPA:GOLL4,3.51
+108232,2015-12-10 09:00:00,BMFBOVESPA:GOLL4,3.34
+108233,2015-12-11 09:00:00,BMFBOVESPA:GOLL4,3.33
+108234,2015-12-14 09:00:00,BMFBOVESPA:GOLL4,3.35
+108235,2015-12-15 09:00:00,BMFBOVESPA:GOLL4,3.24
+108236,2015-12-16 09:00:00,BMFBOVESPA:GOLL4,3.24
+108237,2015-12-17 09:00:00,BMFBOVESPA:GOLL4,3.15
+108238,2015-12-18 09:00:00,BMFBOVESPA:GOLL4,2.95
+108239,2015-12-21 09:00:00,BMFBOVESPA:GOLL4,2.8
+108240,2015-12-22 09:00:00,BMFBOVESPA:GOLL4,2.49
+108241,2015-12-23 09:00:00,BMFBOVESPA:GOLL4,2.46
+108242,2015-12-28 09:00:00,BMFBOVESPA:GOLL4,2.39
+108243,2015-12-29 09:00:00,BMFBOVESPA:GOLL4,2.39
+108244,2015-12-30 09:00:00,BMFBOVESPA:GOLL4,2.52
+108245,2016-01-04 09:00:00,BMFBOVESPA:GOLL4,2.41
+108246,2016-01-05 09:00:00,BMFBOVESPA:GOLL4,2.25
+108247,2016-01-06 09:00:00,BMFBOVESPA:GOLL4,2.0
+108248,2016-01-07 09:00:00,BMFBOVESPA:GOLL4,1.87
+108249,2016-01-08 09:00:00,BMFBOVESPA:GOLL4,1.79
+108250,2016-01-11 09:00:00,BMFBOVESPA:GOLL4,1.69
+108251,2016-01-12 09:00:00,BMFBOVESPA:GOLL4,1.61
+108252,2016-01-13 09:00:00,BMFBOVESPA:GOLL4,1.44
+108253,2016-01-14 09:00:00,BMFBOVESPA:GOLL4,1.31
+108254,2016-01-15 09:00:00,BMFBOVESPA:GOLL4,1.27
+108255,2016-01-18 09:00:00,BMFBOVESPA:GOLL4,1.3
+108256,2016-01-19 09:00:00,BMFBOVESPA:GOLL4,1.27
+108257,2016-01-20 09:00:00,BMFBOVESPA:GOLL4,1.28
+108258,2016-01-21 09:00:00,BMFBOVESPA:GOLL4,1.18
+108259,2016-01-22 09:00:00,BMFBOVESPA:GOLL4,1.16
+108260,2016-01-26 09:00:00,BMFBOVESPA:GOLL4,1.17
+108261,2016-01-27 09:00:00,BMFBOVESPA:GOLL4,1.19
+108262,2016-01-28 09:00:00,BMFBOVESPA:GOLL4,1.2
+108263,2016-01-29 09:00:00,BMFBOVESPA:GOLL4,1.53
+108264,2016-02-01 09:00:00,BMFBOVESPA:GOLL4,2.23
+108265,2016-02-02 09:00:00,BMFBOVESPA:GOLL4,1.95
+108266,2016-02-03 09:00:00,BMFBOVESPA:GOLL4,2.16
+108267,2016-02-04 09:00:00,BMFBOVESPA:GOLL4,2.32
+108268,2016-02-05 09:00:00,BMFBOVESPA:GOLL4,2.22
+108269,2016-02-10 09:00:00,BMFBOVESPA:GOLL4,2.03
+108270,2016-02-11 09:00:00,BMFBOVESPA:GOLL4,1.95
+108271,2016-02-12 09:00:00,BMFBOVESPA:GOLL4,1.99
+108272,2016-02-15 09:00:00,BMFBOVESPA:GOLL4,1.91
+108273,2016-02-16 09:00:00,BMFBOVESPA:GOLL4,1.93
+108274,2016-02-17 09:00:00,BMFBOVESPA:GOLL4,1.88
+108275,2016-02-18 09:00:00,BMFBOVESPA:GOLL4,1.85
+108276,2016-02-19 09:00:00,BMFBOVESPA:GOLL4,1.8
+108277,2016-02-22 10:00:00,BMFBOVESPA:GOLL4,1.92
+108278,2016-02-23 10:00:00,BMFBOVESPA:GOLL4,1.99
+108279,2016-02-24 10:00:00,BMFBOVESPA:GOLL4,1.94
+108280,2016-02-25 10:00:00,BMFBOVESPA:GOLL4,1.92
+108281,2016-02-26 10:00:00,BMFBOVESPA:GOLL4,2.15
+108282,2016-02-29 10:00:00,BMFBOVESPA:GOLL4,2.31
+108283,2016-03-01 10:00:00,BMFBOVESPA:GOLL4,2.25
+108284,2016-03-02 10:00:00,BMFBOVESPA:GOLL4,2.73
+108285,2016-03-03 10:00:00,BMFBOVESPA:GOLL4,3.8
+108286,2016-03-04 10:00:00,BMFBOVESPA:GOLL4,3.16
+108287,2016-03-07 10:00:00,BMFBOVESPA:GOLL4,3.3
+108288,2016-03-08 10:00:00,BMFBOVESPA:GOLL4,3.26
+108289,2016-03-09 10:00:00,BMFBOVESPA:GOLL4,3.22
+108290,2016-03-10 10:00:00,BMFBOVESPA:GOLL4,3.43
+108291,2016-03-11 10:00:00,BMFBOVESPA:GOLL4,3.3
+108292,2016-03-14 10:00:00,BMFBOVESPA:GOLL4,3.06
+108293,2016-03-15 10:00:00,BMFBOVESPA:GOLL4,2.68
+108294,2016-03-16 10:00:00,BMFBOVESPA:GOLL4,2.66
+108295,2016-03-17 10:00:00,BMFBOVESPA:GOLL4,3.04
+108296,2016-03-18 10:00:00,BMFBOVESPA:GOLL4,2.99
+108297,2016-03-21 10:00:00,BMFBOVESPA:GOLL4,2.93
+108298,2016-03-22 10:00:00,BMFBOVESPA:GOLL4,3.29
+108299,2016-03-23 10:00:00,BMFBOVESPA:GOLL4,3.2
+108300,2016-03-24 10:00:00,BMFBOVESPA:GOLL4,3.11
+108301,2016-03-28 10:00:00,BMFBOVESPA:GOLL4,3.3
+108302,2016-03-29 10:00:00,BMFBOVESPA:GOLL4,3.27
+108303,2016-03-30 10:00:00,BMFBOVESPA:GOLL4,2.96
+108304,2016-03-31 10:00:00,BMFBOVESPA:GOLL4,2.77
+108305,2016-04-01 10:00:00,BMFBOVESPA:GOLL4,2.72
+108306,2016-04-04 10:00:00,BMFBOVESPA:GOLL4,2.49
+108307,2016-04-05 10:00:00,BMFBOVESPA:GOLL4,2.54
+108308,2016-04-06 10:00:00,BMFBOVESPA:GOLL4,2.48
+108309,2016-04-07 10:00:00,BMFBOVESPA:GOLL4,2.37
+108310,2016-04-08 10:00:00,BMFBOVESPA:GOLL4,2.36
+108311,2016-04-11 10:00:00,BMFBOVESPA:GOLL4,2.29
+108312,2016-04-12 10:00:00,BMFBOVESPA:GOLL4,2.31
+108313,2016-04-13 10:00:00,BMFBOVESPA:GOLL4,2.59
+108314,2016-04-14 10:00:00,BMFBOVESPA:GOLL4,2.5
+108315,2016-04-15 10:00:00,BMFBOVESPA:GOLL4,2.59
+108316,2016-04-18 10:00:00,BMFBOVESPA:GOLL4,2.48
+108317,2016-04-19 10:00:00,BMFBOVESPA:GOLL4,2.66
+108318,2016-04-20 10:00:00,BMFBOVESPA:GOLL4,2.57
+108319,2016-04-22 10:00:00,BMFBOVESPA:GOLL4,2.53
+108320,2016-04-25 10:00:00,BMFBOVESPA:GOLL4,2.43
+108321,2016-04-26 10:00:00,BMFBOVESPA:GOLL4,2.5
+108322,2016-04-27 10:00:00,BMFBOVESPA:GOLL4,2.47
+108323,2016-04-28 10:00:00,BMFBOVESPA:GOLL4,2.45
+108324,2016-04-29 10:00:00,BMFBOVESPA:GOLL4,2.44
+108325,2016-05-02 10:00:00,BMFBOVESPA:GOLL4,2.56
+108326,2016-05-03 10:00:00,BMFBOVESPA:GOLL4,2.53
+108327,2016-05-04 10:00:00,BMFBOVESPA:GOLL4,3.25
+108328,2016-05-05 10:00:00,BMFBOVESPA:GOLL4,2.7
+108329,2016-05-06 10:00:00,BMFBOVESPA:GOLL4,2.65
+108330,2016-05-09 10:00:00,BMFBOVESPA:GOLL4,2.63
+108331,2016-05-10 10:00:00,BMFBOVESPA:GOLL4,2.67
+108332,2016-05-11 10:00:00,BMFBOVESPA:GOLL4,2.8
+108333,2016-05-12 10:00:00,BMFBOVESPA:GOLL4,3.11
+108334,2016-05-13 10:00:00,BMFBOVESPA:GOLL4,2.97
+108335,2016-05-16 10:00:00,BMFBOVESPA:GOLL4,2.93
+108336,2016-05-17 10:00:00,BMFBOVESPA:GOLL4,2.74
+108337,2016-05-18 10:00:00,BMFBOVESPA:GOLL4,2.75
+108338,2016-05-19 10:00:00,BMFBOVESPA:GOLL4,2.66
+108339,2016-05-20 10:00:00,BMFBOVESPA:GOLL4,2.61
+108340,2016-05-23 10:00:00,BMFBOVESPA:GOLL4,2.66
+108341,2016-05-24 10:00:00,BMFBOVESPA:GOLL4,2.47
+108342,2016-05-25 10:00:00,BMFBOVESPA:GOLL4,2.5
+108343,2016-05-27 10:00:00,BMFBOVESPA:GOLL4,2.5
+108344,2016-05-30 10:00:00,BMFBOVESPA:GOLL4,2.4
+108345,2016-05-31 10:00:00,BMFBOVESPA:GOLL4,2.27
+108346,2016-06-01 10:00:00,BMFBOVESPA:GOLL4,2.3
+108347,2016-06-02 10:00:00,BMFBOVESPA:GOLL4,2.32
+108348,2016-06-03 10:00:00,BMFBOVESPA:GOLL4,2.32
+108349,2016-06-06 10:00:00,BMFBOVESPA:GOLL4,2.36
+108350,2016-06-07 10:00:00,BMFBOVESPA:GOLL4,2.39
+108351,2016-06-08 10:00:00,BMFBOVESPA:GOLL4,2.55
+108352,2016-06-09 10:00:00,BMFBOVESPA:GOLL4,2.76
+108353,2016-06-10 10:00:00,BMFBOVESPA:GOLL4,2.53
+108354,2016-06-13 10:00:00,BMFBOVESPA:GOLL4,2.47
+108355,2016-06-14 10:00:00,BMFBOVESPA:GOLL4,2.42
+108356,2016-06-15 10:00:00,BMFBOVESPA:GOLL4,2.51
+108357,2016-06-16 10:00:00,BMFBOVESPA:GOLL4,2.45
+108358,2016-06-17 10:00:00,BMFBOVESPA:GOLL4,2.6
+108359,2016-06-20 10:00:00,BMFBOVESPA:GOLL4,2.68
+108360,2016-06-21 10:00:00,BMFBOVESPA:GOLL4,2.8
+108361,2016-06-22 10:00:00,BMFBOVESPA:GOLL4,2.98
+108362,2016-06-23 10:00:00,BMFBOVESPA:GOLL4,3.6
+108363,2016-06-24 10:00:00,BMFBOVESPA:GOLL4,3.6
+108364,2016-06-27 10:00:00,BMFBOVESPA:GOLL4,3.25
+108365,2016-06-28 10:00:00,BMFBOVESPA:GOLL4,3.68
+108366,2016-06-29 10:00:00,BMFBOVESPA:GOLL4,3.41
+108367,2016-06-30 10:00:00,BMFBOVESPA:GOLL4,3.45
+108368,2016-07-01 10:00:00,BMFBOVESPA:GOLL4,3.4
+108369,2016-07-04 10:00:00,BMFBOVESPA:GOLL4,3.2
+108370,2016-07-05 10:00:00,BMFBOVESPA:GOLL4,3.19
+108371,2016-07-06 10:00:00,BMFBOVESPA:GOLL4,3.27
+108372,2016-07-07 10:00:00,BMFBOVESPA:GOLL4,3.25
+108373,2016-07-08 10:00:00,BMFBOVESPA:GOLL4,3.32
+108374,2016-07-11 10:00:00,BMFBOVESPA:GOLL4,3.47
+108375,2016-07-12 10:00:00,BMFBOVESPA:GOLL4,4.12
+108376,2016-07-13 10:00:00,BMFBOVESPA:GOLL4,4.29
+108377,2016-07-14 10:00:00,BMFBOVESPA:GOLL4,4.4
+108378,2016-07-15 10:00:00,BMFBOVESPA:GOLL4,4.91
+108379,2016-07-18 10:00:00,BMFBOVESPA:GOLL4,5.24
+108380,2016-07-19 10:00:00,BMFBOVESPA:GOLL4,5.19
+108381,2016-07-20 10:00:00,BMFBOVESPA:GOLL4,5.53
+108382,2016-07-21 10:00:00,BMFBOVESPA:GOLL4,5.7
+108383,2016-07-22 10:00:00,BMFBOVESPA:GOLL4,5.52
+108384,2016-07-25 10:00:00,BMFBOVESPA:GOLL4,5.37
+108385,2016-07-26 10:00:00,BMFBOVESPA:GOLL4,5.03
+108386,2016-07-27 10:00:00,BMFBOVESPA:GOLL4,5.04
+108387,2016-07-28 10:00:00,BMFBOVESPA:GOLL4,4.92
+108388,2016-07-29 10:00:00,BMFBOVESPA:GOLL4,5.13
+108389,2016-08-01 10:00:00,BMFBOVESPA:GOLL4,5.34
+108390,2016-08-02 10:00:00,BMFBOVESPA:GOLL4,5.2
+108391,2016-08-03 10:00:00,BMFBOVESPA:GOLL4,5.29
+108392,2016-08-04 10:00:00,BMFBOVESPA:GOLL4,5.64
+108393,2016-08-05 10:00:00,BMFBOVESPA:GOLL4,5.6
+108394,2016-08-08 10:00:00,BMFBOVESPA:GOLL4,5.4
+108395,2016-08-09 10:00:00,BMFBOVESPA:GOLL4,5.45
+108396,2016-08-10 10:00:00,BMFBOVESPA:GOLL4,5.66
+108397,2016-08-11 10:00:00,BMFBOVESPA:GOLL4,5.78
+108398,2016-08-12 10:00:00,BMFBOVESPA:GOLL4,6.14
+108399,2016-08-15 10:00:00,BMFBOVESPA:GOLL4,6.26
+108400,2016-08-16 10:00:00,BMFBOVESPA:GOLL4,6.51
+108401,2016-08-17 10:00:00,BMFBOVESPA:GOLL4,6.4
+108402,2016-08-18 10:00:00,BMFBOVESPA:GOLL4,6.79
+108403,2016-08-19 10:00:00,BMFBOVESPA:GOLL4,6.47
+108404,2016-08-22 10:00:00,BMFBOVESPA:GOLL4,6.15
+108405,2016-08-23 10:00:00,BMFBOVESPA:GOLL4,6.52
+108406,2016-08-24 10:00:00,BMFBOVESPA:GOLL4,6.15
+108407,2016-08-25 10:00:00,BMFBOVESPA:GOLL4,6.23
+108408,2016-08-26 10:00:00,BMFBOVESPA:GOLL4,6.16
+108409,2016-08-29 10:00:00,BMFBOVESPA:GOLL4,6.27
+108410,2016-08-30 10:00:00,BMFBOVESPA:GOLL4,6.29
+108411,2016-08-31 10:00:00,BMFBOVESPA:GOLL4,6.33
+108412,2016-09-01 10:00:00,BMFBOVESPA:GOLL4,6.31
+108413,2016-09-02 10:00:00,BMFBOVESPA:GOLL4,6.88
+108414,2016-09-05 10:00:00,BMFBOVESPA:GOLL4,7.15
+108415,2016-09-06 10:00:00,BMFBOVESPA:GOLL4,7.11
+108416,2016-09-08 10:00:00,BMFBOVESPA:GOLL4,7.68
+108417,2016-09-09 10:00:00,BMFBOVESPA:GOLL4,7.05
+108418,2016-09-12 10:00:00,BMFBOVESPA:GOLL4,6.86
+108419,2016-09-13 10:00:00,BMFBOVESPA:GOLL4,6.48
+108420,2016-09-14 10:00:00,BMFBOVESPA:GOLL4,6.39
+108421,2016-09-15 10:00:00,BMFBOVESPA:GOLL4,6.48
+108422,2016-09-16 10:00:00,BMFBOVESPA:GOLL4,6.03
+108423,2016-09-19 10:00:00,BMFBOVESPA:GOLL4,5.98
+108424,2016-09-20 10:00:00,BMFBOVESPA:GOLL4,5.86
+108425,2016-09-21 10:00:00,BMFBOVESPA:GOLL4,6.29
+108426,2016-09-22 10:00:00,BMFBOVESPA:GOLL4,6.82
+108427,2016-09-23 10:00:00,BMFBOVESPA:GOLL4,6.73
+108428,2016-09-26 10:00:00,BMFBOVESPA:GOLL4,6.42
+108429,2016-09-27 10:00:00,BMFBOVESPA:GOLL4,6.36
+108430,2016-09-28 10:00:00,BMFBOVESPA:GOLL4,6.5
+108431,2016-09-29 10:00:00,BMFBOVESPA:GOLL4,6.29
+108432,2016-09-30 10:00:00,BMFBOVESPA:GOLL4,6.24
+108433,2016-10-03 10:00:00,BMFBOVESPA:GOLL4,6.37
+108434,2016-10-04 10:00:00,BMFBOVESPA:GOLL4,6.6
+108435,2016-10-05 10:00:00,BMFBOVESPA:GOLL4,6.65
+108436,2016-10-06 10:00:00,BMFBOVESPA:GOLL4,6.72
+108437,2016-10-07 10:00:00,BMFBOVESPA:GOLL4,6.82
+108438,2016-10-10 10:00:00,BMFBOVESPA:GOLL4,6.93
+108439,2016-10-11 10:00:00,BMFBOVESPA:GOLL4,6.66
+108440,2016-10-13 10:00:00,BMFBOVESPA:GOLL4,6.75
+108441,2016-10-14 10:00:00,BMFBOVESPA:GOLL4,7.27
+108442,2016-10-17 09:00:00,BMFBOVESPA:GOLL4,7.23
+108443,2016-10-18 09:00:00,BMFBOVESPA:GOLL4,7.35
+108444,2016-10-19 09:00:00,BMFBOVESPA:GOLL4,7.55
+108445,2016-10-20 09:00:00,BMFBOVESPA:GOLL4,7.8
+108446,2016-10-21 09:00:00,BMFBOVESPA:GOLL4,8.06
+108447,2016-10-24 09:00:00,BMFBOVESPA:GOLL4,8.34
+108448,2016-10-25 09:00:00,BMFBOVESPA:GOLL4,8.09
+108449,2016-10-26 09:00:00,BMFBOVESPA:GOLL4,8.020001
+108450,2016-10-27 09:00:00,BMFBOVESPA:GOLL4,7.91
+108451,2016-10-28 09:00:00,BMFBOVESPA:GOLL4,7.94
+108452,2016-10-31 09:00:00,BMFBOVESPA:GOLL4,7.86
+108453,2016-11-01 09:00:00,BMFBOVESPA:GOLL4,7.43
+108454,2016-11-03 09:00:00,BMFBOVESPA:GOLL4,7.14
+108455,2016-11-04 09:00:00,BMFBOVESPA:GOLL4,6.98
+108456,2016-11-07 09:00:00,BMFBOVESPA:GOLL4,7.86
+108457,2016-11-08 09:00:00,BMFBOVESPA:GOLL4,7.67
+108458,2016-11-09 09:00:00,BMFBOVESPA:GOLL4,7.26
+108459,2016-11-10 09:00:00,BMFBOVESPA:GOLL4,6.05
+108460,2016-11-11 09:00:00,BMFBOVESPA:GOLL4,5.5
+108461,2016-11-14 09:00:00,BMFBOVESPA:GOLL4,5.56
+108462,2016-11-16 09:00:00,BMFBOVESPA:GOLL4,5.93
+108463,2016-11-17 09:00:00,BMFBOVESPA:GOLL4,5.82
+108464,2016-11-18 09:00:00,BMFBOVESPA:GOLL4,5.7
+108465,2016-11-21 09:00:00,BMFBOVESPA:GOLL4,5.5
+108466,2016-11-22 09:00:00,BMFBOVESPA:GOLL4,5.79
+108467,2016-11-23 09:00:00,BMFBOVESPA:GOLL4,5.89
+108468,2016-11-24 09:00:00,BMFBOVESPA:GOLL4,5.81
+108469,2016-11-25 09:00:00,BMFBOVESPA:GOLL4,5.66
+108470,2016-11-28 09:00:00,BMFBOVESPA:GOLL4,5.6
+108471,2016-11-29 09:00:00,BMFBOVESPA:GOLL4,5.47
+108472,2016-11-30 09:00:00,BMFBOVESPA:GOLL4,5.42
+108473,2016-12-01 09:00:00,BMFBOVESPA:GOLL4,4.97
+108474,2016-12-02 09:00:00,BMFBOVESPA:GOLL4,4.93
+108475,2016-12-05 09:00:00,BMFBOVESPA:GOLL4,4.75
+108476,2016-12-06 09:00:00,BMFBOVESPA:GOLL4,4.85
+108477,2016-12-07 09:00:00,BMFBOVESPA:GOLL4,4.84
+108478,2016-12-08 09:00:00,BMFBOVESPA:GOLL4,4.77
+108479,2016-12-09 09:00:00,BMFBOVESPA:GOLL4,4.76
+108480,2016-12-12 09:00:00,BMFBOVESPA:GOLL4,4.44
+108481,2016-12-13 09:00:00,BMFBOVESPA:GOLL4,4.6
+108482,2016-12-14 09:00:00,BMFBOVESPA:GOLL4,4.39
+108483,2016-12-15 09:00:00,BMFBOVESPA:GOLL4,4.42
+108484,2016-12-16 09:00:00,BMFBOVESPA:GOLL4,4.35
+108485,2016-12-19 09:00:00,BMFBOVESPA:GOLL4,4.18
+108486,2016-12-20 09:00:00,BMFBOVESPA:GOLL4,4.15
+108487,2016-12-21 09:00:00,BMFBOVESPA:GOLL4,4.05
+108488,2016-12-22 09:00:00,BMFBOVESPA:GOLL4,3.85
+108489,2016-12-23 09:00:00,BMFBOVESPA:GOLL4,4.12
+108490,2016-12-26 09:00:00,BMFBOVESPA:GOLL4,4.31
+108491,2016-12-27 09:00:00,BMFBOVESPA:GOLL4,4.63
+108492,2016-12-28 09:00:00,BMFBOVESPA:GOLL4,4.84
+108493,2016-12-29 09:00:00,BMFBOVESPA:GOLL4,4.62
+108494,2017-01-02 09:00:00,BMFBOVESPA:GOLL4,4.51
+108495,2017-01-03 09:00:00,BMFBOVESPA:GOLL4,4.88
+108496,2017-01-04 09:00:00,BMFBOVESPA:GOLL4,5.17
+108497,2017-01-05 09:00:00,BMFBOVESPA:GOLL4,5.23
+108498,2017-01-06 09:00:00,BMFBOVESPA:GOLL4,5.15
+108499,2017-01-09 09:00:00,BMFBOVESPA:GOLL4,5.23
+108500,2017-01-10 09:00:00,BMFBOVESPA:GOLL4,5.22
+108501,2017-01-11 09:00:00,BMFBOVESPA:GOLL4,5.32
+108502,2017-01-12 09:00:00,BMFBOVESPA:GOLL4,5.73
+108503,2017-01-13 09:00:00,BMFBOVESPA:GOLL4,5.66
+108504,2017-01-16 09:00:00,BMFBOVESPA:GOLL4,5.61
+108505,2017-01-17 09:00:00,BMFBOVESPA:GOLL4,5.55
+108506,2017-01-18 09:00:00,BMFBOVESPA:GOLL4,5.39
+108507,2017-01-19 09:00:00,BMFBOVESPA:GOLL4,5.28
+108508,2017-01-20 09:00:00,BMFBOVESPA:GOLL4,5.66
+108509,2017-01-23 09:00:00,BMFBOVESPA:GOLL4,5.75
+108510,2017-01-24 09:00:00,BMFBOVESPA:GOLL4,6.0
+108511,2017-01-26 09:00:00,BMFBOVESPA:GOLL4,5.88
+108512,2017-01-27 09:00:00,BMFBOVESPA:GOLL4,6.1
+108513,2017-01-30 09:00:00,BMFBOVESPA:GOLL4,6.25
+108514,2017-01-31 09:00:00,BMFBOVESPA:GOLL4,6.26
+108515,2017-02-01 09:00:00,BMFBOVESPA:GOLL4,6.13
+108516,2017-02-02 09:00:00,BMFBOVESPA:GOLL4,6.34
+108517,2017-02-03 09:00:00,BMFBOVESPA:GOLL4,6.3
+108518,2017-02-06 09:00:00,BMFBOVESPA:GOLL4,6.13
+108519,2017-02-07 09:00:00,BMFBOVESPA:GOLL4,6.2
+108520,2017-02-08 09:00:00,BMFBOVESPA:GOLL4,6.31
+108521,2017-02-09 09:00:00,BMFBOVESPA:GOLL4,6.68
+108522,2017-02-10 09:00:00,BMFBOVESPA:GOLL4,6.95
+108523,2017-02-13 09:00:00,BMFBOVESPA:GOLL4,7.11
+108524,2017-02-14 09:00:00,BMFBOVESPA:GOLL4,7.32
+108525,2017-02-15 09:00:00,BMFBOVESPA:GOLL4,7.8
+108526,2017-02-16 09:00:00,BMFBOVESPA:GOLL4,8.22
+108527,2017-02-17 09:00:00,BMFBOVESPA:GOLL4,8.89
+108528,2017-02-20 10:00:00,BMFBOVESPA:GOLL4,9.71
+108529,2017-02-21 10:00:00,BMFBOVESPA:GOLL4,8.68
+108530,2017-02-22 10:00:00,BMFBOVESPA:GOLL4,9.05
+108531,2017-02-23 10:00:00,BMFBOVESPA:GOLL4,8.82
+108532,2017-02-24 10:00:00,BMFBOVESPA:GOLL4,8.48
+108533,2017-03-01 10:00:00,BMFBOVESPA:GOLL4,9.23
+108534,2017-03-02 10:00:00,BMFBOVESPA:GOLL4,8.99
+108535,2017-03-03 10:00:00,BMFBOVESPA:GOLL4,9.1
+108536,2017-03-06 10:00:00,BMFBOVESPA:GOLL4,9.1
+108537,2017-03-07 10:00:00,BMFBOVESPA:GOLL4,9.32
+108538,2017-03-08 10:00:00,BMFBOVESPA:GOLL4,8.76
+108539,2017-03-09 10:00:00,BMFBOVESPA:GOLL4,8.69
+108540,2017-03-10 10:00:00,BMFBOVESPA:GOLL4,8.95
+108541,2017-03-13 10:00:00,BMFBOVESPA:GOLL4,8.8
+108542,2017-03-14 10:00:00,BMFBOVESPA:GOLL4,8.66
+108543,2017-03-15 10:00:00,BMFBOVESPA:GOLL4,9.25
+108544,2017-03-16 10:00:00,BMFBOVESPA:GOLL4,9.020001
+108545,2017-03-17 10:00:00,BMFBOVESPA:GOLL4,8.9
+108546,2017-03-20 10:00:00,BMFBOVESPA:GOLL4,8.48
+108547,2017-03-21 10:00:00,BMFBOVESPA:GOLL4,7.91
+108548,2017-03-22 10:00:00,BMFBOVESPA:GOLL4,8.2
+108549,2017-03-23 10:00:00,BMFBOVESPA:GOLL4,8.07
+108550,2017-03-24 10:00:00,BMFBOVESPA:GOLL4,7.98
+108551,2017-03-27 10:00:00,BMFBOVESPA:GOLL4,8.33
+108552,2017-03-28 10:00:00,BMFBOVESPA:GOLL4,8.24
+108553,2017-03-29 10:00:00,BMFBOVESPA:GOLL4,8.2
+108554,2017-03-30 10:00:00,BMFBOVESPA:GOLL4,8.16
+108555,2017-03-31 10:00:00,BMFBOVESPA:GOLL4,8.34
+108556,2017-04-03 10:00:00,BMFBOVESPA:GOLL4,8.61
+108557,2017-04-04 10:00:00,BMFBOVESPA:GOLL4,8.84
+108558,2017-04-05 10:00:00,BMFBOVESPA:GOLL4,9.270001
+108559,2017-04-06 10:00:00,BMFBOVESPA:GOLL4,9.19
+108560,2017-04-07 10:00:00,BMFBOVESPA:GOLL4,9.2
+108561,2017-04-10 10:00:00,BMFBOVESPA:GOLL4,9.66
+108562,2017-04-11 10:00:00,BMFBOVESPA:GOLL4,10.3
+108563,2017-04-12 10:00:00,BMFBOVESPA:GOLL4,9.88
+108564,2017-04-13 10:00:00,BMFBOVESPA:GOLL4,9.64
+108565,2017-04-17 10:00:00,BMFBOVESPA:GOLL4,9.98
+108566,2017-04-18 10:00:00,BMFBOVESPA:GOLL4,10.16
+108567,2017-04-19 10:00:00,BMFBOVESPA:GOLL4,9.9
+108568,2017-04-20 10:00:00,BMFBOVESPA:GOLL4,10.0
+108569,2017-04-24 10:00:00,BMFBOVESPA:GOLL4,10.14
+108570,2017-04-25 10:00:00,BMFBOVESPA:GOLL4,10.08
+108571,2017-04-26 10:00:00,BMFBOVESPA:GOLL4,9.91
+108572,2017-04-27 10:00:00,BMFBOVESPA:GOLL4,9.89
+108573,2017-04-28 10:00:00,BMFBOVESPA:GOLL4,10.04
+108574,2017-05-02 10:00:00,BMFBOVESPA:GOLL4,10.69
+108575,2017-05-03 10:00:00,BMFBOVESPA:GOLL4,10.7
+108576,2017-05-04 10:00:00,BMFBOVESPA:GOLL4,10.5
+108577,2017-05-05 10:00:00,BMFBOVESPA:GOLL4,10.7
+108578,2017-05-08 10:00:00,BMFBOVESPA:GOLL4,11.17
+108579,2017-05-09 10:00:00,BMFBOVESPA:GOLL4,11.25
+108580,2017-05-10 10:00:00,BMFBOVESPA:GOLL4,10.62
+108581,2017-05-11 10:00:00,BMFBOVESPA:GOLL4,10.35
+108582,2017-05-12 10:00:00,BMFBOVESPA:GOLL4,10.26
+108583,2017-05-15 10:00:00,BMFBOVESPA:GOLL4,10.23
+108584,2017-05-16 10:00:00,BMFBOVESPA:GOLL4,10.09
+108585,2017-05-17 10:00:00,BMFBOVESPA:GOLL4,9.65
+108586,2017-05-18 10:00:00,BMFBOVESPA:GOLL4,7.71
+108587,2017-05-19 10:00:00,BMFBOVESPA:GOLL4,8.0
+108588,2017-05-22 10:00:00,BMFBOVESPA:GOLL4,7.22
+108589,2017-05-23 10:00:00,BMFBOVESPA:GOLL4,7.24
+108590,2017-05-24 10:00:00,BMFBOVESPA:GOLL4,7.84
+108591,2017-05-25 10:00:00,BMFBOVESPA:GOLL4,7.92
+108592,2017-05-26 10:00:00,BMFBOVESPA:GOLL4,7.9
+108593,2017-05-29 10:00:00,BMFBOVESPA:GOLL4,7.85
+108594,2017-05-30 10:00:00,BMFBOVESPA:GOLL4,8.0
+108595,2017-05-31 10:00:00,BMFBOVESPA:GOLL4,7.8
+108596,2017-06-01 10:00:00,BMFBOVESPA:GOLL4,7.65
+108597,2017-06-02 10:00:00,BMFBOVESPA:GOLL4,7.62
+108598,2017-06-05 10:00:00,BMFBOVESPA:GOLL4,7.52
+108599,2017-06-06 10:00:00,BMFBOVESPA:GOLL4,7.85
+108600,2017-06-07 10:00:00,BMFBOVESPA:GOLL4,8.33
+108601,2017-06-08 10:00:00,BMFBOVESPA:GOLL4,7.9
+108602,2017-06-09 10:00:00,BMFBOVESPA:GOLL4,7.77
+108603,2017-06-12 10:00:00,BMFBOVESPA:GOLL4,7.81
+108604,2017-06-13 10:00:00,BMFBOVESPA:GOLL4,7.9
+108605,2017-06-14 10:00:00,BMFBOVESPA:GOLL4,7.86
+108606,2017-06-16 10:00:00,BMFBOVESPA:GOLL4,7.65
+108607,2017-06-19 10:00:00,BMFBOVESPA:GOLL4,7.66
+108608,2017-06-20 10:00:00,BMFBOVESPA:GOLL4,7.6
+108609,2017-06-21 10:00:00,BMFBOVESPA:GOLL4,7.45
+108610,2017-06-22 10:00:00,BMFBOVESPA:GOLL4,7.7
+108611,2017-06-23 10:00:00,BMFBOVESPA:GOLL4,7.69
+108612,2017-06-26 10:00:00,BMFBOVESPA:GOLL4,7.64
+108613,2017-06-27 10:00:00,BMFBOVESPA:GOLL4,7.45
+108614,2017-06-28 10:00:00,BMFBOVESPA:GOLL4,7.42
+108615,2017-06-29 10:00:00,BMFBOVESPA:GOLL4,7.41
+108616,2017-06-30 10:00:00,BMFBOVESPA:GOLL4,7.55
+108617,2017-07-03 10:00:00,BMFBOVESPA:GOLL4,7.42
+108618,2017-07-04 10:00:00,BMFBOVESPA:GOLL4,7.36
+108619,2017-07-05 10:00:00,BMFBOVESPA:GOLL4,8.3
+108620,2017-07-06 10:00:00,BMFBOVESPA:GOLL4,8.2
+108621,2017-07-07 10:00:00,BMFBOVESPA:GOLL4,8.65
+108622,2017-07-10 10:00:00,BMFBOVESPA:GOLL4,9.16
+108623,2017-07-11 10:00:00,BMFBOVESPA:GOLL4,9.04
+108624,2017-07-12 10:00:00,BMFBOVESPA:GOLL4,9.33
+108625,2017-07-13 10:00:00,BMFBOVESPA:GOLL4,9.25
+108626,2017-07-14 10:00:00,BMFBOVESPA:GOLL4,9.23
+108627,2017-07-17 10:00:00,BMFBOVESPA:GOLL4,9.66
+108628,2017-07-18 10:00:00,BMFBOVESPA:GOLL4,9.51
+108629,2017-07-19 10:00:00,BMFBOVESPA:GOLL4,9.53
+108630,2017-07-20 10:00:00,BMFBOVESPA:GOLL4,9.3
+108631,2017-07-21 10:00:00,BMFBOVESPA:GOLL4,9.14
+108632,2017-07-24 10:00:00,BMFBOVESPA:GOLL4,9.05
+108633,2017-07-25 10:00:00,BMFBOVESPA:GOLL4,9.13
+108634,2017-07-26 10:00:00,BMFBOVESPA:GOLL4,8.88
+108635,2017-07-27 10:00:00,BMFBOVESPA:GOLL4,8.6
+108636,2017-07-28 10:00:00,BMFBOVESPA:GOLL4,8.6
+108637,2017-07-31 10:00:00,BMFBOVESPA:GOLL4,8.95
+108638,2017-08-01 10:00:00,BMFBOVESPA:GOLL4,9.08
+108639,2017-08-02 10:00:00,BMFBOVESPA:GOLL4,9.4
+108640,2017-08-03 10:00:00,BMFBOVESPA:GOLL4,9.46
+108641,2017-08-04 10:00:00,BMFBOVESPA:GOLL4,9.73
+108642,2017-08-07 10:00:00,BMFBOVESPA:GOLL4,9.68
+108643,2017-08-08 10:00:00,BMFBOVESPA:GOLL4,9.86
+108644,2017-08-09 10:00:00,BMFBOVESPA:GOLL4,10.48
+108645,2017-08-10 10:00:00,BMFBOVESPA:GOLL4,9.96
+108646,2017-08-11 10:00:00,BMFBOVESPA:GOLL4,9.65
+108647,2017-08-14 10:00:00,BMFBOVESPA:GOLL4,9.8
+108648,2017-08-15 10:00:00,BMFBOVESPA:GOLL4,9.89
+108649,2017-08-16 10:00:00,BMFBOVESPA:GOLL4,9.85
+108650,2017-08-17 10:00:00,BMFBOVESPA:GOLL4,9.63
+108651,2017-08-18 10:00:00,BMFBOVESPA:GOLL4,9.76
+108652,2017-08-21 10:00:00,BMFBOVESPA:GOLL4,10.22
+108653,2017-08-22 10:00:00,BMFBOVESPA:GOLL4,10.2
+108654,2017-08-23 10:00:00,BMFBOVESPA:GOLL4,10.05
+108655,2017-08-24 10:00:00,BMFBOVESPA:GOLL4,10.17
+108656,2017-08-25 10:00:00,BMFBOVESPA:GOLL4,10.83
+108657,2017-08-28 10:00:00,BMFBOVESPA:GOLL4,10.99
+108658,2017-08-29 10:00:00,BMFBOVESPA:GOLL4,11.1
+108659,2017-08-30 10:00:00,BMFBOVESPA:GOLL4,11.13
+108660,2017-08-31 10:00:00,BMFBOVESPA:GOLL4,11.33
+108661,2017-09-01 10:00:00,BMFBOVESPA:GOLL4,11.38
+108662,2017-09-04 10:00:00,BMFBOVESPA:GOLL4,11.6
+108663,2017-09-05 10:00:00,BMFBOVESPA:GOLL4,12.48
+108664,2017-09-06 10:00:00,BMFBOVESPA:GOLL4,12.76
+108665,2017-09-08 10:00:00,BMFBOVESPA:GOLL4,12.58
+108666,2017-09-11 10:00:00,BMFBOVESPA:GOLL4,12.9
+108667,2017-09-12 10:00:00,BMFBOVESPA:GOLL4,12.75
+108668,2017-09-13 10:00:00,BMFBOVESPA:GOLL4,12.99
+108669,2017-09-14 10:00:00,BMFBOVESPA:GOLL4,13.37
+108670,2017-09-15 10:00:00,BMFBOVESPA:GOLL4,13.5
+108671,2017-09-18 10:00:00,BMFBOVESPA:GOLL4,13.81
+108672,2017-09-19 10:00:00,BMFBOVESPA:GOLL4,13.76
+108673,2017-09-20 10:00:00,BMFBOVESPA:GOLL4,13.57
+108674,2017-09-21 10:00:00,BMFBOVESPA:GOLL4,14.09
+108675,2017-09-22 10:00:00,BMFBOVESPA:GOLL4,13.74
+108676,2017-09-25 10:00:00,BMFBOVESPA:GOLL4,13.35
+108677,2017-09-26 10:00:00,BMFBOVESPA:GOLL4,13.11
+108678,2017-09-27 10:00:00,BMFBOVESPA:GOLL4,12.85
+108679,2017-09-28 10:00:00,BMFBOVESPA:GOLL4,12.7
+108680,2017-09-29 10:00:00,BMFBOVESPA:GOLL4,13.35
+108681,2017-10-02 10:00:00,BMFBOVESPA:GOLL4,13.57
+108682,2017-10-03 10:00:00,BMFBOVESPA:GOLL4,14.4
+108683,2017-10-04 10:00:00,BMFBOVESPA:GOLL4,14.3
+108684,2017-10-05 10:00:00,BMFBOVESPA:GOLL4,15.17
+108685,2017-10-06 10:00:00,BMFBOVESPA:GOLL4,15.42
+108686,2017-10-09 10:00:00,BMFBOVESPA:GOLL4,15.44
+108687,2017-10-10 10:00:00,BMFBOVESPA:GOLL4,15.6
+108688,2017-10-11 10:00:00,BMFBOVESPA:GOLL4,15.47
+108689,2017-10-13 10:00:00,BMFBOVESPA:GOLL4,15.2
+108690,2017-10-16 09:00:00,BMFBOVESPA:GOLL4,14.56
+108691,2017-10-17 09:00:00,BMFBOVESPA:GOLL4,14.4
+108692,2017-10-18 09:00:00,BMFBOVESPA:GOLL4,15.06
+108693,2017-10-19 09:00:00,BMFBOVESPA:GOLL4,14.96
+108694,2017-10-20 09:00:00,BMFBOVESPA:GOLL4,15.23
+108695,2017-10-23 09:00:00,BMFBOVESPA:GOLL4,14.7
+108696,2017-10-24 09:00:00,BMFBOVESPA:GOLL4,15.26
+108697,2017-10-25 09:00:00,BMFBOVESPA:GOLL4,15.11
+108698,2017-10-26 09:00:00,BMFBOVESPA:GOLL4,14.71
+108699,2017-10-27 09:00:00,BMFBOVESPA:GOLL4,14.99
+108700,2017-10-30 09:00:00,BMFBOVESPA:GOLL4,14.2
+108701,2017-10-31 09:00:00,BMFBOVESPA:GOLL4,13.85
+108702,2017-11-01 09:00:00,BMFBOVESPA:GOLL4,13.86
+108703,2017-11-03 09:00:00,BMFBOVESPA:GOLL4,13.19
+108704,2017-11-06 09:00:00,BMFBOVESPA:GOLL4,13.23
+108705,2017-11-07 09:00:00,BMFBOVESPA:GOLL4,12.44
+108706,2017-11-08 09:00:00,BMFBOVESPA:GOLL4,13.99
+108707,2017-11-09 09:00:00,BMFBOVESPA:GOLL4,13.57
+108708,2017-11-10 09:00:00,BMFBOVESPA:GOLL4,13.35
+108709,2017-11-13 09:00:00,BMFBOVESPA:GOLL4,12.79
+108710,2017-11-14 09:00:00,BMFBOVESPA:GOLL4,12.45
+108711,2017-11-16 09:00:00,BMFBOVESPA:GOLL4,13.07
+108712,2017-11-17 09:00:00,BMFBOVESPA:GOLL4,13.58
+108713,2017-11-21 09:00:00,BMFBOVESPA:GOLL4,14.25
+108714,2017-11-22 09:00:00,BMFBOVESPA:GOLL4,14.2
+108715,2017-11-23 09:00:00,BMFBOVESPA:GOLL4,14.35
+108716,2017-11-24 09:00:00,BMFBOVESPA:GOLL4,14.22
+108717,2017-11-27 09:00:00,BMFBOVESPA:GOLL4,14.65
+108718,2017-11-28 09:00:00,BMFBOVESPA:GOLL4,14.84
+108719,2017-11-29 09:00:00,BMFBOVESPA:GOLL4,14.45
+108720,2017-11-30 09:00:00,BMFBOVESPA:GOLL4,14.04
+108721,2017-12-01 09:00:00,BMFBOVESPA:GOLL4,14.19
+108722,2017-12-04 09:00:00,BMFBOVESPA:GOLL4,14.41
+108723,2017-12-05 09:00:00,BMFBOVESPA:GOLL4,14.49
+108724,2017-12-06 09:00:00,BMFBOVESPA:GOLL4,14.39
+108725,2017-12-07 09:00:00,BMFBOVESPA:GOLL4,14.38
+108726,2017-12-08 09:00:00,BMFBOVESPA:GOLL4,14.12
+108727,2017-12-11 09:00:00,BMFBOVESPA:GOLL4,13.9
+108728,2017-12-12 09:00:00,BMFBOVESPA:GOLL4,13.89
+108729,2017-12-13 09:00:00,BMFBOVESPA:GOLL4,13.89
+108730,2017-12-14 09:00:00,BMFBOVESPA:GOLL4,13.64
+108731,2017-12-15 09:00:00,BMFBOVESPA:GOLL4,13.83
+108732,2017-12-18 09:00:00,BMFBOVESPA:GOLL4,13.84
+108733,2017-12-19 09:00:00,BMFBOVESPA:GOLL4,13.75
+108734,2017-12-20 09:00:00,BMFBOVESPA:GOLL4,13.92
+108735,2017-12-21 09:00:00,BMFBOVESPA:GOLL4,14.4
+108736,2017-12-22 09:00:00,BMFBOVESPA:GOLL4,14.6
+108737,2017-12-26 09:00:00,BMFBOVESPA:GOLL4,14.4
+108738,2017-12-27 09:00:00,BMFBOVESPA:GOLL4,14.19
+108739,2017-12-28 09:00:00,BMFBOVESPA:GOLL4,14.6
+108740,2018-01-02 09:00:00,BMFBOVESPA:GOLL4,15.19
+108741,2018-01-03 09:00:00,BMFBOVESPA:GOLL4,15.01
+108742,2018-01-04 09:00:00,BMFBOVESPA:GOLL4,15.58
+108743,2018-01-05 09:00:00,BMFBOVESPA:GOLL4,15.66
+108744,2018-01-08 09:00:00,BMFBOVESPA:GOLL4,15.7
+108745,2018-01-09 09:00:00,BMFBOVESPA:GOLL4,15.32
+108746,2018-01-10 09:00:00,BMFBOVESPA:GOLL4,15.0
+108747,2018-01-11 09:00:00,BMFBOVESPA:GOLL4,14.6
+108748,2018-01-12 09:00:00,BMFBOVESPA:GOLL4,14.61
+108749,2018-01-15 09:00:00,BMFBOVESPA:GOLL4,14.8
+108750,2018-01-16 09:00:00,BMFBOVESPA:GOLL4,15.08
+108751,2018-01-17 09:00:00,BMFBOVESPA:GOLL4,15.63
+108752,2018-01-18 09:00:00,BMFBOVESPA:GOLL4,16.08
+108753,2018-01-19 09:00:00,BMFBOVESPA:GOLL4,15.9
+108754,2018-01-22 09:00:00,BMFBOVESPA:GOLL4,16.129999
+108755,2018-01-23 09:00:00,BMFBOVESPA:GOLL4,16.129999
+108756,2018-01-24 09:00:00,BMFBOVESPA:GOLL4,17.0
+108757,2018-01-26 09:00:00,BMFBOVESPA:GOLL4,17.75
+108758,2018-01-29 09:00:00,BMFBOVESPA:GOLL4,18.17
+108759,2018-01-30 09:00:00,BMFBOVESPA:GOLL4,18.030001
+108760,2018-01-31 09:00:00,BMFBOVESPA:GOLL4,18.110001
+108761,2018-02-01 09:00:00,BMFBOVESPA:GOLL4,18.24
+108762,2018-02-02 09:00:00,BMFBOVESPA:GOLL4,17.790001
+108763,2018-02-05 09:00:00,BMFBOVESPA:GOLL4,17.25
+108764,2018-02-06 09:00:00,BMFBOVESPA:GOLL4,17.75
+108765,2018-02-07 09:00:00,BMFBOVESPA:GOLL4,17.75
+108766,2018-02-08 09:00:00,BMFBOVESPA:GOLL4,17.15
+108767,2018-02-09 09:00:00,BMFBOVESPA:GOLL4,16.549999
+108768,2018-02-14 09:00:00,BMFBOVESPA:GOLL4,17.25
+108769,2018-02-15 09:00:00,BMFBOVESPA:GOLL4,16.950001
+108770,2018-02-16 09:00:00,BMFBOVESPA:GOLL4,17.02
+108771,2018-02-19 10:00:00,BMFBOVESPA:GOLL4,17.120001
+108772,2018-02-20 10:00:00,BMFBOVESPA:GOLL4,17.08
+108773,2018-02-21 10:00:00,BMFBOVESPA:GOLL4,17.459999
+108774,2018-02-22 10:00:00,BMFBOVESPA:GOLL4,18.059999
+108775,2018-02-23 10:00:00,BMFBOVESPA:GOLL4,19.07
+108776,2018-02-26 10:00:00,BMFBOVESPA:GOLL4,19.6
+108777,2018-02-27 10:00:00,BMFBOVESPA:GOLL4,19.610001
+108778,2018-02-28 10:00:00,BMFBOVESPA:GOLL4,19.200001
+108779,2018-03-01 10:00:00,BMFBOVESPA:GOLL4,19.1
+108780,2018-03-02 10:00:00,BMFBOVESPA:GOLL4,19.02
+108781,2018-03-05 10:00:00,BMFBOVESPA:GOLL4,18.9
+108782,2018-03-06 10:00:00,BMFBOVESPA:GOLL4,19.040001
+108783,2018-03-07 10:00:00,BMFBOVESPA:GOLL4,18.6
+108784,2018-03-08 10:00:00,BMFBOVESPA:GOLL4,19.35
+108785,2018-03-09 10:00:00,BMFBOVESPA:GOLL4,20.719999
+108786,2018-03-12 10:00:00,BMFBOVESPA:GOLL4,21.6
+108787,2018-03-13 10:00:00,BMFBOVESPA:GOLL4,21.620001
+108788,2018-03-14 10:00:00,BMFBOVESPA:GOLL4,20.91
+108789,2018-03-15 10:00:00,BMFBOVESPA:GOLL4,21.1
+108790,2018-03-16 10:00:00,BMFBOVESPA:GOLL4,21.57
+108791,2018-03-19 10:00:00,BMFBOVESPA:GOLL4,20.92
+108792,2018-03-20 10:00:00,BMFBOVESPA:GOLL4,20.83
+108793,2018-03-21 10:00:00,BMFBOVESPA:GOLL4,20.9
+108794,2018-03-22 10:00:00,BMFBOVESPA:GOLL4,20.5
+108795,2018-03-23 10:00:00,BMFBOVESPA:GOLL4,21.25
+108796,2018-03-26 10:00:00,BMFBOVESPA:GOLL4,21.68
+108797,2018-03-27 10:00:00,BMFBOVESPA:GOLL4,21.4
+108798,2018-03-28 10:00:00,BMFBOVESPA:GOLL4,20.870001
+108799,2018-03-29 10:00:00,BMFBOVESPA:GOLL4,21.65
+108800,2018-04-02 10:00:00,BMFBOVESPA:GOLL4,21.35
+108801,2018-04-03 10:00:00,BMFBOVESPA:GOLL4,21.34
+108802,2018-04-04 10:00:00,BMFBOVESPA:GOLL4,20.559999
+108803,2018-04-05 10:00:00,BMFBOVESPA:GOLL4,20.99
+108804,2018-04-06 10:00:00,BMFBOVESPA:GOLL4,23.889999
+108805,2018-04-09 10:00:00,BMFBOVESPA:GOLL4,22.91
+108806,2018-04-10 10:00:00,BMFBOVESPA:GOLL4,22.450001
+108807,2018-04-11 10:00:00,BMFBOVESPA:GOLL4,21.809999
+108808,2018-04-12 10:00:00,BMFBOVESPA:GOLL4,22.0
+108809,2018-04-13 10:00:00,BMFBOVESPA:GOLL4,21.200001
+108810,2018-04-16 10:00:00,BMFBOVESPA:GOLL4,20.52
+108811,2018-04-17 10:00:00,BMFBOVESPA:GOLL4,22.030001
+108812,2018-04-18 10:00:00,BMFBOVESPA:GOLL4,22.74
+108813,2018-04-19 10:00:00,BMFBOVESPA:GOLL4,21.209999
+108814,2018-04-20 10:00:00,BMFBOVESPA:GOLL4,20.549999
+108815,2018-04-23 10:00:00,BMFBOVESPA:GOLL4,21.040001
+108816,2018-04-24 10:00:00,BMFBOVESPA:GOLL4,20.5
+108817,2018-04-25 10:00:00,BMFBOVESPA:GOLL4,19.15
+108818,2018-04-26 10:00:00,BMFBOVESPA:GOLL4,19.280001
+108819,2018-04-27 10:00:00,BMFBOVESPA:GOLL4,19.5
+108820,2018-04-30 10:00:00,BMFBOVESPA:GOLL4,19.42
+108821,2018-05-02 10:00:00,BMFBOVESPA:GOLL4,18.299999
+108822,2018-05-03 10:00:00,BMFBOVESPA:GOLL4,17.440001
+108823,2018-05-04 10:00:00,BMFBOVESPA:GOLL4,18.25
+108824,2018-05-07 10:00:00,BMFBOVESPA:GOLL4,17.24
+108825,2018-05-08 10:00:00,BMFBOVESPA:GOLL4,16.860001
+108826,2018-05-09 10:00:00,BMFBOVESPA:GOLL4,15.2
+108827,2018-05-10 10:00:00,BMFBOVESPA:GOLL4,16.290001
+108828,2018-05-11 10:00:00,BMFBOVESPA:GOLL4,15.78
+108829,2018-05-14 10:00:00,BMFBOVESPA:GOLL4,15.05
+108830,2018-05-15 10:00:00,BMFBOVESPA:GOLL4,14.9
+108831,2018-05-16 10:00:00,BMFBOVESPA:GOLL4,14.87
+108832,2018-05-17 10:00:00,BMFBOVESPA:GOLL4,14.15
+108833,2018-05-18 10:00:00,BMFBOVESPA:GOLL4,14.21
+108834,2018-05-21 10:00:00,BMFBOVESPA:GOLL4,14.74
+108835,2018-05-22 10:00:00,BMFBOVESPA:GOLL4,15.0
+108836,2018-05-23 10:00:00,BMFBOVESPA:GOLL4,14.2
+108837,2018-05-24 10:00:00,BMFBOVESPA:GOLL4,14.15
+108838,2018-05-25 10:00:00,BMFBOVESPA:GOLL4,14.39
+108839,2018-05-28 10:00:00,BMFBOVESPA:GOLL4,13.25
+108840,2018-05-29 10:00:00,BMFBOVESPA:GOLL4,13.91
+108841,2018-05-30 10:00:00,BMFBOVESPA:GOLL4,13.49
+108842,2018-06-01 10:00:00,BMFBOVESPA:GOLL4,13.29
+108843,2018-06-04 10:00:00,BMFBOVESPA:GOLL4,14.3
+108844,2018-06-05 10:00:00,BMFBOVESPA:GOLL4,13.53
+108845,2018-06-06 10:00:00,BMFBOVESPA:GOLL4,12.8
+108846,2018-06-07 10:00:00,BMFBOVESPA:GOLL4,11.97
+108847,2018-06-08 10:00:00,BMFBOVESPA:GOLL4,12.25
+108848,2018-06-11 10:00:00,BMFBOVESPA:GOLL4,12.24
+108849,2018-06-12 10:00:00,BMFBOVESPA:GOLL4,12.35
+108850,2018-06-13 10:00:00,BMFBOVESPA:GOLL4,12.5
+108851,2018-06-14 10:00:00,BMFBOVESPA:GOLL4,12.1
+108852,2018-06-15 10:00:00,BMFBOVESPA:GOLL4,11.45
+108853,2018-06-18 10:00:00,BMFBOVESPA:GOLL4,11.1
+108854,2018-06-19 10:00:00,BMFBOVESPA:GOLL4,11.74
+108855,2018-06-20 10:00:00,BMFBOVESPA:GOLL4,11.8
+108856,2018-06-21 10:00:00,BMFBOVESPA:GOLL4,11.55
+108857,2018-06-22 10:00:00,BMFBOVESPA:GOLL4,11.09
+108858,2018-06-25 10:00:00,BMFBOVESPA:GOLL4,10.61
+108859,2018-06-26 10:00:00,BMFBOVESPA:GOLL4,10.47
+108860,2018-06-27 10:00:00,BMFBOVESPA:GOLL4,10.18
+108861,2018-06-28 10:00:00,BMFBOVESPA:GOLL4,10.65
+108862,2018-06-29 10:00:00,BMFBOVESPA:GOLL4,10.42
+108863,2018-07-02 10:00:00,BMFBOVESPA:GOLL4,10.12
+108864,2018-07-03 10:00:00,BMFBOVESPA:GOLL4,10.2
+108865,2018-07-04 10:00:00,BMFBOVESPA:GOLL4,10.5
+108866,2018-07-05 10:00:00,BMFBOVESPA:GOLL4,10.61
+108867,2018-07-06 10:00:00,BMFBOVESPA:GOLL4,11.12
+108868,2018-07-10 10:00:00,BMFBOVESPA:GOLL4,11.03
+108869,2018-07-11 10:00:00,BMFBOVESPA:GOLL4,10.67
+108870,2018-07-12 10:00:00,BMFBOVESPA:GOLL4,11.09
+108871,2018-07-13 10:00:00,BMFBOVESPA:GOLL4,11.21
+108872,2018-07-16 10:00:00,BMFBOVESPA:GOLL4,12.51
+108873,2018-07-17 10:00:00,BMFBOVESPA:GOLL4,12.89
+108874,2018-07-18 10:00:00,BMFBOVESPA:GOLL4,13.22
+108875,2018-07-19 10:00:00,BMFBOVESPA:GOLL4,12.9
+108876,2018-07-20 10:00:00,BMFBOVESPA:GOLL4,13.56
+108877,2018-07-23 10:00:00,BMFBOVESPA:GOLL4,13.6
+108878,2018-07-24 10:00:00,BMFBOVESPA:GOLL4,13.9
+108879,2018-07-25 10:00:00,BMFBOVESPA:GOLL4,14.83
+108880,2018-07-26 10:00:00,BMFBOVESPA:GOLL4,14.63
+108881,2018-07-27 10:00:00,BMFBOVESPA:GOLL4,14.8
+108882,2018-07-30 10:00:00,BMFBOVESPA:GOLL4,14.45
+108883,2018-07-31 10:00:00,BMFBOVESPA:GOLL4,13.81
+108884,2018-08-01 10:00:00,BMFBOVESPA:GOLL4,13.7
+108885,2018-08-02 10:00:00,BMFBOVESPA:GOLL4,13.6
+108886,2018-08-03 10:00:00,BMFBOVESPA:GOLL4,14.44
+108887,2018-08-06 10:00:00,BMFBOVESPA:GOLL4,14.36
+108888,2018-08-07 10:00:00,BMFBOVESPA:GOLL4,13.99
+108889,2018-08-08 10:00:00,BMFBOVESPA:GOLL4,13.39
+108890,2018-08-09 10:00:00,BMFBOVESPA:GOLL4,13.05
+108891,2018-08-10 10:00:00,BMFBOVESPA:GOLL4,12.31
+108892,2018-08-13 10:00:00,BMFBOVESPA:GOLL4,12.41
+108893,2018-08-14 10:00:00,BMFBOVESPA:GOLL4,12.48
+108894,2018-08-15 10:00:00,BMFBOVESPA:GOLL4,12.62
+108895,2018-08-16 10:00:00,BMFBOVESPA:GOLL4,12.55
+108896,2018-08-17 10:00:00,BMFBOVESPA:GOLL4,12.16
+108897,2018-08-20 10:00:00,BMFBOVESPA:GOLL4,12.36
+108898,2018-08-21 10:00:00,BMFBOVESPA:GOLL4,11.14
+108899,2018-08-22 10:00:00,BMFBOVESPA:GOLL4,11.25
+108900,2018-08-23 10:00:00,BMFBOVESPA:GOLL4,10.63
+108901,2018-08-24 10:00:00,BMFBOVESPA:GOLL4,10.39
+108902,2018-08-27 10:00:00,BMFBOVESPA:GOLL4,10.77
+108903,2018-08-28 10:00:00,BMFBOVESPA:GOLL4,10.56
+108904,2018-08-29 10:00:00,BMFBOVESPA:GOLL4,11.22
+108905,2018-08-30 10:00:00,BMFBOVESPA:GOLL4,10.88
+108906,2018-08-31 10:00:00,BMFBOVESPA:GOLL4,11.21
+108907,2018-09-03 10:00:00,BMFBOVESPA:GOLL4,10.86
+108908,2018-09-04 10:00:00,BMFBOVESPA:GOLL4,10.12
+108909,2018-09-05 10:00:00,BMFBOVESPA:GOLL4,10.02
+108910,2018-09-06 10:00:00,BMFBOVESPA:GOLL4,10.04
+108911,2018-09-10 10:00:00,BMFBOVESPA:GOLL4,10.12
+108912,2018-09-11 10:00:00,BMFBOVESPA:GOLL4,9.61
+108913,2018-09-12 10:00:00,BMFBOVESPA:GOLL4,9.62
+108914,2018-09-13 10:00:00,BMFBOVESPA:GOLL4,9.31
+108915,2018-09-14 10:00:00,BMFBOVESPA:GOLL4,9.33
+108916,2018-09-17 10:00:00,BMFBOVESPA:GOLL4,10.01
+108917,2018-09-18 10:00:00,BMFBOVESPA:GOLL4,10.31
+108918,2018-09-19 10:00:00,BMFBOVESPA:GOLL4,10.5
+108919,2018-09-20 10:00:00,BMFBOVESPA:GOLL4,11.09
+108920,2018-09-21 10:00:00,BMFBOVESPA:GOLL4,11.41
+108921,2018-09-24 10:00:00,BMFBOVESPA:GOLL4,10.68
+108922,2018-09-25 10:00:00,BMFBOVESPA:GOLL4,10.75
+108923,2018-09-26 10:00:00,BMFBOVESPA:GOLL4,10.9
+108924,2018-09-27 10:00:00,BMFBOVESPA:GOLL4,11.6
+108925,2018-09-28 10:00:00,BMFBOVESPA:GOLL4,11.05
+108926,2018-10-01 10:00:00,BMFBOVESPA:GOLL4,10.61
+108927,2018-10-02 10:00:00,BMFBOVESPA:GOLL4,11.49
+108928,2018-10-03 10:00:00,BMFBOVESPA:GOLL4,12.25
+108929,2018-10-04 10:00:00,BMFBOVESPA:GOLL4,12.15
+108930,2018-10-05 10:00:00,BMFBOVESPA:GOLL4,12.4
+108931,2018-10-08 10:00:00,BMFBOVESPA:GOLL4,14.72
+108932,2018-10-09 10:00:00,BMFBOVESPA:GOLL4,14.83
+108933,2018-10-10 10:00:00,BMFBOVESPA:GOLL4,13.3
+108934,2018-10-11 10:00:00,BMFBOVESPA:GOLL4,13.54
+108935,2018-10-15 10:00:00,BMFBOVESPA:GOLL4,14.09
+108936,2018-10-16 10:00:00,BMFBOVESPA:GOLL4,15.9
+108937,2018-10-17 10:00:00,BMFBOVESPA:GOLL4,16.25
+108938,2018-10-18 10:00:00,BMFBOVESPA:GOLL4,16.18
+108939,2018-10-19 10:00:00,BMFBOVESPA:GOLL4,16.209999
+108940,2018-10-22 10:00:00,BMFBOVESPA:GOLL4,16.6
+108941,2018-10-23 10:00:00,BMFBOVESPA:GOLL4,16.559999
+108942,2018-10-24 10:00:00,BMFBOVESPA:GOLL4,15.94
+108943,2018-10-25 10:00:00,BMFBOVESPA:GOLL4,16.450001
+108944,2018-10-26 10:00:00,BMFBOVESPA:GOLL4,18.209999
+108945,2018-10-29 10:00:00,BMFBOVESPA:GOLL4,17.030001
+108946,2018-10-30 10:00:00,BMFBOVESPA:GOLL4,18.41
+108947,2018-10-31 10:00:00,BMFBOVESPA:GOLL4,18.4
+108948,2018-11-01 10:00:00,BMFBOVESPA:GOLL4,19.25
+108949,2018-11-05 09:00:00,BMFBOVESPA:GOLL4,20.4
+108950,2018-11-06 09:00:00,BMFBOVESPA:GOLL4,20.51
+108951,2018-11-07 09:00:00,BMFBOVESPA:GOLL4,20.200001
+108952,2018-11-08 09:00:00,BMFBOVESPA:GOLL4,19.77
+108953,2018-11-09 09:00:00,BMFBOVESPA:GOLL4,19.940001
+108954,2018-11-12 09:00:00,BMFBOVESPA:GOLL4,19.6
+108955,2018-11-13 09:00:00,BMFBOVESPA:GOLL4,19.549999
+108956,2018-11-14 09:00:00,BMFBOVESPA:GOLL4,20.15
+108957,2018-11-16 09:00:00,BMFBOVESPA:GOLL4,20.209999
+108958,2018-11-19 09:00:00,BMFBOVESPA:GOLL4,20.139999
+108959,2018-11-21 09:00:00,BMFBOVESPA:GOLL4,21.02
+108960,2018-11-22 09:00:00,BMFBOVESPA:GOLL4,22.08
+108961,2018-11-23 09:00:00,BMFBOVESPA:GOLL4,21.9
+108962,2018-11-26 09:00:00,BMFBOVESPA:GOLL4,20.25
+108963,2018-11-27 09:00:00,BMFBOVESPA:GOLL4,20.6
+108964,2018-11-28 09:00:00,BMFBOVESPA:GOLL4,20.9
+108965,2018-11-29 09:00:00,BMFBOVESPA:GOLL4,21.35
+108966,2018-11-30 09:00:00,BMFBOVESPA:GOLL4,21.6
+108967,2018-12-03 09:00:00,BMFBOVESPA:GOLL4,21.35
+108968,2018-12-04 09:00:00,BMFBOVESPA:GOLL4,20.459999
+108969,2018-12-05 09:00:00,BMFBOVESPA:GOLL4,20.85
+108970,2018-12-06 09:00:00,BMFBOVESPA:GOLL4,20.41
+108971,2018-12-07 09:00:00,BMFBOVESPA:GOLL4,19.809999
+108972,2018-12-10 09:00:00,BMFBOVESPA:GOLL4,18.4
+108973,2018-12-11 09:00:00,BMFBOVESPA:GOLL4,20.799999
+108974,2018-12-12 09:00:00,BMFBOVESPA:GOLL4,20.9
+108975,2018-12-13 09:00:00,BMFBOVESPA:GOLL4,22.0
+108976,2018-12-14 09:00:00,BMFBOVESPA:GOLL4,23.65
+108977,2018-12-17 09:00:00,BMFBOVESPA:GOLL4,23.690001
+108978,2018-12-18 09:00:00,BMFBOVESPA:GOLL4,25.120001
+108979,2018-12-19 09:00:00,BMFBOVESPA:GOLL4,24.59
+108980,2018-12-20 09:00:00,BMFBOVESPA:GOLL4,25.379999
+108981,2018-12-21 09:00:00,BMFBOVESPA:GOLL4,24.74
+108982,2018-12-26 09:00:00,BMFBOVESPA:GOLL4,24.5
+108983,2018-12-27 09:00:00,BMFBOVESPA:GOLL4,24.42
+108984,2018-12-28 09:00:00,BMFBOVESPA:GOLL4,25.1
+108985,2019-01-02 09:00:00,BMFBOVESPA:GOLL4,25.450001
+108986,2019-01-03 09:00:00,BMFBOVESPA:GOLL4,25.629999
+108987,2019-01-04 09:00:00,BMFBOVESPA:GOLL4,25.0
+108988,2019-01-07 09:00:00,BMFBOVESPA:GOLL4,23.9
+108989,2019-01-08 09:00:00,BMFBOVESPA:GOLL4,23.59
+108990,2019-01-09 09:00:00,BMFBOVESPA:GOLL4,23.48
+108991,2019-01-10 09:00:00,BMFBOVESPA:GOLL4,23.25
+108992,2019-01-11 09:00:00,BMFBOVESPA:GOLL4,24.959999
+108993,2019-01-14 09:00:00,BMFBOVESPA:GOLL4,25.16
+108994,2019-01-15 09:00:00,BMFBOVESPA:GOLL4,24.370001
+108995,2019-01-16 09:00:00,BMFBOVESPA:GOLL4,23.889999
+108996,2019-01-17 09:00:00,BMFBOVESPA:GOLL4,24.02
+108997,2019-01-18 09:00:00,BMFBOVESPA:GOLL4,24.209999
+108998,2019-01-21 09:00:00,BMFBOVESPA:GOLL4,23.620001
+108999,2019-01-22 09:00:00,BMFBOVESPA:GOLL4,22.809999
+109000,2019-01-23 09:00:00,BMFBOVESPA:GOLL4,23.209999
+109001,2019-01-24 09:00:00,BMFBOVESPA:GOLL4,23.43
+109002,2019-01-28 09:00:00,BMFBOVESPA:GOLL4,23.17
+109003,2019-01-29 09:00:00,BMFBOVESPA:GOLL4,23.049999
+109004,2019-01-30 09:00:00,BMFBOVESPA:GOLL4,24.059999
+109005,2019-01-31 09:00:00,BMFBOVESPA:GOLL4,24.719999
+109006,2019-02-01 09:00:00,BMFBOVESPA:GOLL4,24.92
+109007,2019-02-04 09:00:00,BMFBOVESPA:GOLL4,26.98
+109008,2019-02-05 09:00:00,BMFBOVESPA:GOLL4,27.59
+109009,2019-02-06 09:00:00,BMFBOVESPA:GOLL4,26.790001
+109010,2019-02-07 09:00:00,BMFBOVESPA:GOLL4,26.360001
+109011,2019-02-08 09:00:00,BMFBOVESPA:GOLL4,27.030001
+109012,2019-02-11 09:00:00,BMFBOVESPA:GOLL4,27.82
+109013,2019-02-12 09:00:00,BMFBOVESPA:GOLL4,28.540001
+109014,2019-02-13 09:00:00,BMFBOVESPA:GOLL4,28.65
+109015,2019-02-14 09:00:00,BMFBOVESPA:GOLL4,28.5
+109016,2019-02-15 09:00:00,BMFBOVESPA:GOLL4,28.91
+109017,2019-02-18 10:00:00,BMFBOVESPA:GOLL4,28.26
+109018,2019-02-19 10:00:00,BMFBOVESPA:GOLL4,28.02
+109019,2019-02-20 10:00:00,BMFBOVESPA:GOLL4,28.25
+109020,2019-02-21 10:00:00,BMFBOVESPA:GOLL4,27.299999
+109021,2019-02-22 10:00:00,BMFBOVESPA:GOLL4,27.6
+109022,2019-02-25 10:00:00,BMFBOVESPA:GOLL4,27.0
+109023,2019-02-26 10:00:00,BMFBOVESPA:GOLL4,27.5
+109024,2019-02-27 10:00:00,BMFBOVESPA:GOLL4,27.299999
+109025,2019-02-28 10:00:00,BMFBOVESPA:GOLL4,26.66
+109026,2019-03-01 10:00:00,BMFBOVESPA:GOLL4,26.42
+109027,2019-03-06 10:00:00,BMFBOVESPA:GOLL4,26.4
+109028,2019-03-07 10:00:00,BMFBOVESPA:GOLL4,26.629999
+109029,2019-03-08 10:00:00,BMFBOVESPA:GOLL4,27.049999
+109030,2019-03-11 10:00:00,BMFBOVESPA:GOLL4,26.35
+109031,2019-03-12 10:00:00,BMFBOVESPA:GOLL4,26.549999
+109032,2019-03-13 10:00:00,BMFBOVESPA:GOLL4,27.43
+109033,2019-03-14 10:00:00,BMFBOVESPA:GOLL4,26.799999
+109034,2019-03-15 10:00:00,BMFBOVESPA:GOLL4,27.6
+109035,2019-03-18 10:00:00,BMFBOVESPA:GOLL4,28.860001
+109036,2019-03-19 10:00:00,BMFBOVESPA:GOLL4,30.42
+109037,2019-03-20 10:00:00,BMFBOVESPA:GOLL4,30.690001
+109038,2019-03-21 10:00:00,BMFBOVESPA:GOLL4,29.15
+109039,2019-03-22 10:00:00,BMFBOVESPA:GOLL4,27.26
+109040,2019-03-25 10:00:00,BMFBOVESPA:GOLL4,27.639999
+109041,2019-03-26 10:00:00,BMFBOVESPA:GOLL4,27.549999
+109042,2019-03-27 10:00:00,BMFBOVESPA:GOLL4,25.15
+109043,2019-03-28 10:00:00,BMFBOVESPA:GOLL4,25.610001
+109044,2019-03-29 10:00:00,BMFBOVESPA:GOLL4,25.9
+109045,2019-04-01 10:00:00,BMFBOVESPA:GOLL4,25.65
+109046,2019-04-02 10:00:00,BMFBOVESPA:GOLL4,25.32
+109047,2019-04-03 10:00:00,BMFBOVESPA:GOLL4,25.4
+109048,2019-04-04 10:00:00,BMFBOVESPA:GOLL4,25.700001
+109049,2019-04-05 10:00:00,BMFBOVESPA:GOLL4,25.379999
+109050,2019-04-08 10:00:00,BMFBOVESPA:GOLL4,24.200001
+109051,2019-04-09 10:00:00,BMFBOVESPA:GOLL4,23.700001
+109052,2019-04-10 10:00:00,BMFBOVESPA:GOLL4,24.24
+109053,2019-04-11 10:00:00,BMFBOVESPA:GOLL4,23.4
+109054,2019-04-12 10:00:00,BMFBOVESPA:GOLL4,23.25
+109055,2019-04-15 10:00:00,BMFBOVESPA:GOLL4,22.700001
+109056,2019-04-16 10:00:00,BMFBOVESPA:GOLL4,22.73
+109057,2019-04-17 10:00:00,BMFBOVESPA:GOLL4,21.92
+109058,2019-04-18 10:00:00,BMFBOVESPA:GOLL4,23.799999
+109059,2019-04-22 10:00:00,BMFBOVESPA:GOLL4,23.110001
+109060,2019-04-23 10:00:00,BMFBOVESPA:GOLL4,23.889999
+109061,2019-04-24 10:00:00,BMFBOVESPA:GOLL4,23.129999
+109062,2019-04-25 10:00:00,BMFBOVESPA:GOLL4,23.17
+109063,2019-04-26 10:00:00,BMFBOVESPA:GOLL4,23.0
+109064,2019-04-29 10:00:00,BMFBOVESPA:GOLL4,23.0
+109065,2019-04-30 10:00:00,BMFBOVESPA:GOLL4,22.780001
+109066,2019-05-02 10:00:00,BMFBOVESPA:GOLL4,22.559999
+109067,2019-05-03 10:00:00,BMFBOVESPA:GOLL4,23.690001
+109068,2019-05-06 10:00:00,BMFBOVESPA:GOLL4,23.299999
+109069,2019-05-07 10:00:00,BMFBOVESPA:GOLL4,23.5
+109070,2019-05-08 10:00:00,BMFBOVESPA:GOLL4,24.52
+109071,2019-05-09 10:00:00,BMFBOVESPA:GOLL4,24.84
+109072,2019-05-10 10:00:00,BMFBOVESPA:GOLL4,25.5
+109073,2019-05-13 10:00:00,BMFBOVESPA:GOLL4,23.709999
+109074,2019-05-14 10:00:00,BMFBOVESPA:GOLL4,23.049999
+109075,2019-05-15 10:00:00,BMFBOVESPA:GOLL4,22.66
+109076,2019-05-16 10:00:00,BMFBOVESPA:GOLL4,20.98
+109077,2019-05-17 10:00:00,BMFBOVESPA:GOLL4,20.5
+109078,2019-05-20 10:00:00,BMFBOVESPA:GOLL4,20.85
+109079,2019-05-21 10:00:00,BMFBOVESPA:GOLL4,22.299999
+109080,2019-05-22 10:00:00,BMFBOVESPA:GOLL4,23.549999
+109081,2019-05-23 10:00:00,BMFBOVESPA:GOLL4,23.639999
+109082,2019-05-24 10:00:00,BMFBOVESPA:GOLL4,24.860001
+109083,2019-05-27 10:00:00,BMFBOVESPA:GOLL4,25.5
+109084,2019-05-28 10:00:00,BMFBOVESPA:GOLL4,26.49
+109085,2019-05-29 10:00:00,BMFBOVESPA:GOLL4,26.49
+109086,2019-05-30 10:00:00,BMFBOVESPA:GOLL4,27.09
+109087,2019-05-31 10:00:00,BMFBOVESPA:GOLL4,26.98
+109088,2019-06-03 10:00:00,BMFBOVESPA:GOLL4,27.309999
+109089,2019-06-04 10:00:00,BMFBOVESPA:GOLL4,28.110001
+109090,2019-06-05 10:00:00,BMFBOVESPA:GOLL4,28.27
+109091,2019-06-06 10:00:00,BMFBOVESPA:GOLL4,29.25
+109092,2019-06-07 10:00:00,BMFBOVESPA:GOLL4,29.98
+109093,2019-06-10 10:00:00,BMFBOVESPA:GOLL4,30.870001
+109094,2019-06-11 10:00:00,BMFBOVESPA:GOLL4,30.950001
+109095,2019-06-12 10:00:00,BMFBOVESPA:GOLL4,30.67
+109096,2019-06-13 10:00:00,BMFBOVESPA:GOLL4,30.809999
+109097,2019-06-14 10:00:00,BMFBOVESPA:GOLL4,30.32
+109098,2019-06-17 10:00:00,BMFBOVESPA:GOLL4,31.0
+109099,2019-06-18 10:00:00,BMFBOVESPA:GOLL4,31.950001
+109100,2019-06-19 10:00:00,BMFBOVESPA:GOLL4,32.82
+109101,2019-06-21 10:00:00,BMFBOVESPA:GOLL4,32.200001
+109102,2019-06-24 10:00:00,BMFBOVESPA:GOLL4,31.93
+109103,2019-06-25 10:00:00,BMFBOVESPA:GOLL4,31.4
+109104,2019-06-26 10:00:00,BMFBOVESPA:GOLL4,31.450001
+109105,2019-06-27 10:00:00,BMFBOVESPA:GOLL4,31.610001
+109106,2019-06-28 10:00:00,BMFBOVESPA:GOLL4,32.599998
+109107,2019-07-01 10:00:00,BMFBOVESPA:GOLL4,31.91
+109108,2019-07-02 10:00:00,BMFBOVESPA:GOLL4,32.34
+109109,2019-07-03 10:00:00,BMFBOVESPA:GOLL4,35.439999
+109110,2019-07-04 10:00:00,BMFBOVESPA:GOLL4,38.029999
+109111,2019-07-05 10:00:00,BMFBOVESPA:GOLL4,40.400002
+109112,2019-07-08 10:00:00,BMFBOVESPA:GOLL4,40.91
+109113,2019-07-10 10:00:00,BMFBOVESPA:GOLL4,40.73
+109114,2019-07-11 10:00:00,BMFBOVESPA:GOLL4,40.369999
+109115,2019-07-12 10:00:00,BMFBOVESPA:GOLL4,39.110001
+109116,2019-07-15 10:00:00,BMFBOVESPA:GOLL4,38.16
+109117,2019-07-16 10:00:00,BMFBOVESPA:GOLL4,39.939999
+109118,2019-07-17 10:00:00,BMFBOVESPA:GOLL4,38.299999
+109119,2019-07-18 10:00:00,BMFBOVESPA:GOLL4,39.099998
+109120,2019-07-19 10:00:00,BMFBOVESPA:GOLL4,38.5
+109121,2019-07-22 10:00:00,BMFBOVESPA:GOLL4,38.900002
+109122,2019-07-23 10:00:00,BMFBOVESPA:GOLL4,38.619999
+109123,2019-07-24 10:00:00,BMFBOVESPA:GOLL4,38.950001
+109124,2019-07-25 10:00:00,BMFBOVESPA:GOLL4,38.25
+109125,2019-07-26 10:00:00,BMFBOVESPA:GOLL4,40.68
+109126,2019-07-29 10:00:00,BMFBOVESPA:GOLL4,41.0
+109127,2019-07-30 10:00:00,BMFBOVESPA:GOLL4,41.02
+109128,2019-07-31 10:00:00,BMFBOVESPA:GOLL4,40.970001
+109129,2019-08-01 10:00:00,BMFBOVESPA:GOLL4,43.790001
+109130,2019-08-02 10:00:00,BMFBOVESPA:GOLL4,42.450001
+109131,2019-08-05 10:00:00,BMFBOVESPA:GOLL4,40.75
+109132,2019-08-06 10:00:00,BMFBOVESPA:GOLL4,40.939999
+109133,2019-08-07 10:00:00,BMFBOVESPA:GOLL4,39.5
+109134,2019-08-08 10:00:00,BMFBOVESPA:GOLL4,39.990002
+109135,2019-08-09 10:00:00,BMFBOVESPA:GOLL4,40.560001
+109136,2019-08-12 10:00:00,BMFBOVESPA:GOLL4,37.639999
+109137,2019-08-13 10:00:00,BMFBOVESPA:GOLL4,38.099998
+109138,2019-08-14 10:00:00,BMFBOVESPA:GOLL4,36.400002
+109139,2019-08-15 10:00:00,BMFBOVESPA:GOLL4,35.709999
+109140,2019-08-16 10:00:00,BMFBOVESPA:GOLL4,34.98
+109141,2019-08-19 10:00:00,BMFBOVESPA:GOLL4,34.900002
+109142,2019-08-20 10:00:00,BMFBOVESPA:GOLL4,35.400002
+109143,2019-08-21 10:00:00,BMFBOVESPA:GOLL4,35.18
+109144,2019-08-22 10:00:00,BMFBOVESPA:GOLL4,33.400002
+109145,2019-08-23 10:00:00,BMFBOVESPA:GOLL4,33.400002
+109146,2019-08-26 10:00:00,BMFBOVESPA:GOLL4,32.389999
+109147,2019-08-27 10:00:00,BMFBOVESPA:GOLL4,32.82
+109148,2019-08-28 10:00:00,BMFBOVESPA:GOLL4,32.32
+109149,2019-08-29 10:00:00,BMFBOVESPA:GOLL4,33.759998
+109150,2019-08-30 10:00:00,BMFBOVESPA:GOLL4,33.200001
+109151,2019-09-02 10:00:00,BMFBOVESPA:GOLL4,32.639999
+109152,2019-09-03 10:00:00,BMFBOVESPA:GOLL4,31.559999
+109153,2019-09-04 10:00:00,BMFBOVESPA:GOLL4,32.0
+109154,2019-09-05 10:00:00,BMFBOVESPA:GOLL4,34.009998
+109155,2019-09-06 10:00:00,BMFBOVESPA:GOLL4,34.060001
+109156,2019-09-09 10:00:00,BMFBOVESPA:GOLL4,32.700001
+109157,2019-09-10 10:00:00,BMFBOVESPA:GOLL4,32.700001
+109158,2019-09-11 10:00:00,BMFBOVESPA:GOLL4,34.330002
+109159,2019-09-12 10:00:00,BMFBOVESPA:GOLL4,35.75
+109160,2019-09-13 10:00:00,BMFBOVESPA:GOLL4,34.75
+109161,2019-09-16 10:00:00,BMFBOVESPA:GOLL4,32.049999
+109162,2019-09-17 10:00:00,BMFBOVESPA:GOLL4,33.830002
+109163,2019-09-18 10:00:00,BMFBOVESPA:GOLL4,33.639999
+109164,2019-09-19 10:00:00,BMFBOVESPA:GOLL4,34.110001
+109165,2019-09-20 10:00:00,BMFBOVESPA:GOLL4,33.209999
+109166,2019-09-23 10:00:00,BMFBOVESPA:GOLL4,32.580002
+109167,2019-09-24 10:00:00,BMFBOVESPA:GOLL4,32.400002
+109168,2019-09-25 10:00:00,BMFBOVESPA:GOLL4,33.5
+109169,2019-09-26 10:00:00,BMFBOVESPA:GOLL4,34.23
+109170,2019-09-27 10:00:00,BMFBOVESPA:GOLL4,32.0
+109171,2019-09-30 10:00:00,BMFBOVESPA:GOLL4,32.299999
+109172,2019-10-01 10:00:00,BMFBOVESPA:GOLL4,31.799999
+109173,2019-10-02 10:00:00,BMFBOVESPA:GOLL4,31.0
+109174,2019-10-03 10:00:00,BMFBOVESPA:GOLL4,32.700001
+109175,2019-10-04 10:00:00,BMFBOVESPA:GOLL4,33.060001
+109176,2019-10-07 10:00:00,BMFBOVESPA:GOLL4,32.389999
+109177,2019-10-08 10:00:00,BMFBOVESPA:GOLL4,32.099998
+109178,2019-10-09 10:00:00,BMFBOVESPA:GOLL4,33.099998
+109179,2019-10-10 10:00:00,BMFBOVESPA:GOLL4,33.099998
+109180,2019-10-11 10:00:00,BMFBOVESPA:GOLL4,34.650002
+109181,2019-10-14 10:00:00,BMFBOVESPA:GOLL4,35.599998
+109182,2019-10-15 10:00:00,BMFBOVESPA:GOLL4,35.75
+109183,2019-10-16 10:00:00,BMFBOVESPA:GOLL4,35.849998
+109184,2019-10-17 10:00:00,BMFBOVESPA:GOLL4,36.0
+109185,2019-10-18 10:00:00,BMFBOVESPA:GOLL4,35.439999
+109186,2019-10-21 10:00:00,BMFBOVESPA:GOLL4,35.18
+109187,2019-10-22 10:00:00,BMFBOVESPA:GOLL4,37.290001
+109188,2019-10-23 10:00:00,BMFBOVESPA:GOLL4,36.970001
+109189,2019-10-24 10:00:00,BMFBOVESPA:GOLL4,37.0
+109190,2019-10-25 10:00:00,BMFBOVESPA:GOLL4,36.48
+109191,2019-10-28 10:00:00,BMFBOVESPA:GOLL4,37.5
+109192,2019-10-29 10:00:00,BMFBOVESPA:GOLL4,38.259998
+109193,2019-10-30 10:00:00,BMFBOVESPA:GOLL4,38.849998
+109194,2019-10-31 10:00:00,BMFBOVESPA:GOLL4,36.599998
+109195,2019-11-01 10:00:00,BMFBOVESPA:GOLL4,36.400002
+109196,2019-11-04 10:00:00,BMFBOVESPA:GOLL4,35.610001
+109197,2019-11-05 10:00:00,BMFBOVESPA:GOLL4,34.73
+109198,2019-11-06 10:00:00,BMFBOVESPA:GOLL4,35.0
+109199,2019-11-07 10:00:00,BMFBOVESPA:GOLL4,35.57
+109200,2019-11-08 10:00:00,BMFBOVESPA:GOLL4,33.970001
+109201,2019-11-11 10:00:00,BMFBOVESPA:GOLL4,34.189999
+109202,2019-11-12 10:00:00,BMFBOVESPA:GOLL4,32.860001
+109203,2019-11-13 10:00:00,BMFBOVESPA:GOLL4,33.02
+109204,2019-11-14 10:00:00,BMFBOVESPA:GOLL4,34.189999
+109205,2019-11-18 10:00:00,BMFBOVESPA:GOLL4,34.400002
+109206,2019-11-19 10:00:00,BMFBOVESPA:GOLL4,34.200001
+109207,2019-11-21 10:00:00,BMFBOVESPA:GOLL4,33.919998
+109208,2019-11-22 10:00:00,BMFBOVESPA:GOLL4,34.75
+109209,2019-11-25 10:00:00,BMFBOVESPA:GOLL4,34.650002
+109210,2019-11-26 10:00:00,BMFBOVESPA:GOLL4,33.32
+109211,2019-11-27 10:00:00,BMFBOVESPA:GOLL4,33.139999
+109212,2019-11-28 10:00:00,BMFBOVESPA:GOLL4,34.439999
+109213,2019-11-29 10:00:00,BMFBOVESPA:GOLL4,34.060001
+109214,2019-12-02 10:00:00,BMFBOVESPA:GOLL4,33.630001
+109215,2019-12-03 10:00:00,BMFBOVESPA:GOLL4,34.98
+109216,2019-12-04 10:00:00,BMFBOVESPA:GOLL4,34.450001
+109217,2019-12-05 10:00:00,BMFBOVESPA:GOLL4,34.349998
+109218,2019-12-06 10:00:00,BMFBOVESPA:GOLL4,36.060001
+109219,2019-12-09 10:00:00,BMFBOVESPA:GOLL4,36.689999
+109220,2019-12-10 10:00:00,BMFBOVESPA:GOLL4,35.0
+109221,2019-12-11 10:00:00,BMFBOVESPA:GOLL4,35.299999
+109222,2019-12-12 10:00:00,BMFBOVESPA:GOLL4,35.700001
+109223,2019-12-13 10:00:00,BMFBOVESPA:GOLL4,36.18
+109224,2019-12-16 10:00:00,BMFBOVESPA:GOLL4,36.330002
+109225,2019-12-17 10:00:00,BMFBOVESPA:GOLL4,35.330002
+109226,2019-12-18 10:00:00,BMFBOVESPA:GOLL4,35.150002
+109227,2019-12-19 10:00:00,BMFBOVESPA:GOLL4,36.439999
+109228,2019-12-20 10:00:00,BMFBOVESPA:GOLL4,36.02
+109229,2019-12-23 10:00:00,BMFBOVESPA:GOLL4,36.459999
+109230,2019-12-26 10:00:00,BMFBOVESPA:GOLL4,36.650002
+109231,2019-12-27 10:00:00,BMFBOVESPA:GOLL4,36.919998
+109232,2019-12-30 10:00:00,BMFBOVESPA:GOLL4,36.799999
+109233,2020-01-02 10:00:00,BMFBOVESPA:GOLL4,37.169998
+109234,2020-01-03 10:00:00,BMFBOVESPA:GOLL4,35.900002
+109235,2020-01-06 10:00:00,BMFBOVESPA:GOLL4,34.25
+109236,2020-01-07 10:00:00,BMFBOVESPA:GOLL4,34.450001
+109237,2020-01-08 10:00:00,BMFBOVESPA:GOLL4,35.810001
+109238,2020-01-09 10:00:00,BMFBOVESPA:GOLL4,36.650002
+109239,2020-01-10 10:00:00,BMFBOVESPA:GOLL4,37.240002
+109240,2020-01-13 10:00:00,BMFBOVESPA:GOLL4,38.0
+109241,2020-01-14 10:00:00,BMFBOVESPA:GOLL4,37.990002
+109242,2020-01-15 10:00:00,BMFBOVESPA:GOLL4,36.970001
+109243,2020-01-16 10:00:00,BMFBOVESPA:GOLL4,36.639999
+109244,2020-01-17 10:00:00,BMFBOVESPA:GOLL4,37.93
+109245,2020-01-20 10:00:00,BMFBOVESPA:GOLL4,37.799999
+109246,2020-01-21 10:00:00,BMFBOVESPA:GOLL4,36.68
+109247,2020-01-22 10:00:00,BMFBOVESPA:GOLL4,37.18
+109248,2020-01-23 10:00:00,BMFBOVESPA:GOLL4,39.049999
+109249,2020-01-24 10:00:00,BMFBOVESPA:GOLL4,37.82
+109250,2020-01-27 10:00:00,BMFBOVESPA:GOLL4,35.299999
+109251,2020-01-28 10:00:00,BMFBOVESPA:GOLL4,36.189999
+109252,2020-01-29 10:00:00,BMFBOVESPA:GOLL4,34.939999
+109253,2020-01-30 10:00:00,BMFBOVESPA:GOLL4,35.040001
+109254,2020-01-31 10:00:00,BMFBOVESPA:GOLL4,34.25
+109255,2020-02-03 10:00:00,BMFBOVESPA:GOLL4,34.349998
+109256,2020-02-04 10:00:00,BMFBOVESPA:GOLL4,35.16
+109257,2020-02-05 10:00:00,BMFBOVESPA:GOLL4,36.189999
+109258,2020-02-06 10:00:00,BMFBOVESPA:GOLL4,35.75
+109259,2020-02-07 10:00:00,BMFBOVESPA:GOLL4,34.459999
+109260,2020-02-10 10:00:00,BMFBOVESPA:GOLL4,34.16
+109261,2020-02-11 10:00:00,BMFBOVESPA:GOLL4,36.200001
+109262,2020-02-12 10:00:00,BMFBOVESPA:GOLL4,36.299999
+109263,2020-02-13 10:00:00,BMFBOVESPA:GOLL4,35.400002
+109264,2020-02-14 10:00:00,BMFBOVESPA:GOLL4,36.0
+109265,2020-02-17 10:00:00,BMFBOVESPA:GOLL4,36.389999
+109266,2020-02-18 10:00:00,BMFBOVESPA:GOLL4,35.869999
+109267,2020-02-19 10:00:00,BMFBOVESPA:GOLL4,36.349998
+109268,2020-02-20 10:00:00,BMFBOVESPA:GOLL4,34.799999
+109269,2020-02-21 10:00:00,BMFBOVESPA:GOLL4,33.82
+109270,2020-02-26 10:00:00,BMFBOVESPA:GOLL4,28.98
+109271,2020-02-27 10:00:00,BMFBOVESPA:GOLL4,26.4
+109272,2020-02-28 10:00:00,BMFBOVESPA:GOLL4,25.6
+109273,2020-03-02 10:00:00,BMFBOVESPA:GOLL4,26.110001
+109274,2020-03-03 10:00:00,BMFBOVESPA:GOLL4,25.120001
+109275,2020-03-04 10:00:00,BMFBOVESPA:GOLL4,24.809999
+109276,2020-03-05 10:00:00,BMFBOVESPA:GOLL4,20.65
+109277,2020-03-06 10:00:00,BMFBOVESPA:GOLL4,21.049999
+109278,2020-03-09 10:00:00,BMFBOVESPA:GOLL4,17.379999
+109279,2020-03-10 10:00:00,BMFBOVESPA:GOLL4,18.32
+109280,2020-03-11 10:00:00,BMFBOVESPA:GOLL4,15.65
+109281,2020-03-12 10:00:00,BMFBOVESPA:GOLL4,9.97
+109282,2020-03-13 10:00:00,BMFBOVESPA:GOLL4,11.17
+109283,2020-03-16 10:00:00,BMFBOVESPA:GOLL4,8.04
+109284,2020-03-17 10:00:00,BMFBOVESPA:GOLL4,7.78
+109285,2020-03-18 10:00:00,BMFBOVESPA:GOLL4,5.6
+109286,2020-03-19 10:00:00,BMFBOVESPA:GOLL4,6.25
+109287,2020-03-20 10:00:00,BMFBOVESPA:GOLL4,7.28
+109288,2020-03-23 10:00:00,BMFBOVESPA:GOLL4,6.93
+109289,2020-03-24 10:00:00,BMFBOVESPA:GOLL4,8.1
+109290,2020-03-25 10:00:00,BMFBOVESPA:GOLL4,10.94
+109291,2020-03-26 10:00:00,BMFBOVESPA:GOLL4,13.04
+109292,2020-03-27 10:00:00,BMFBOVESPA:GOLL4,12.59
+109293,2020-03-30 10:00:00,BMFBOVESPA:GOLL4,12.3
+109294,2020-03-31 10:00:00,BMFBOVESPA:GOLL4,11.37
+109295,2020-04-01 10:00:00,BMFBOVESPA:GOLL4,9.98
+109296,2020-04-02 10:00:00,BMFBOVESPA:GOLL4,10.13
+109297,2020-04-03 10:00:00,BMFBOVESPA:GOLL4,9.47
+109298,2020-04-06 10:00:00,BMFBOVESPA:GOLL4,10.15
+109299,2020-04-07 10:00:00,BMFBOVESPA:GOLL4,10.95
+109300,2020-04-08 10:00:00,BMFBOVESPA:GOLL4,11.99
+109301,2020-04-09 10:00:00,BMFBOVESPA:GOLL4,11.63
+109302,2020-04-13 10:00:00,BMFBOVESPA:GOLL4,11.45
+109303,2020-04-14 10:00:00,BMFBOVESPA:GOLL4,11.46
+109304,2020-04-15 10:00:00,BMFBOVESPA:GOLL4,12.28
+109305,2020-04-16 10:00:00,BMFBOVESPA:GOLL4,11.76
+109306,2020-04-17 10:00:00,BMFBOVESPA:GOLL4,12.0
+109307,2020-04-20 10:00:00,BMFBOVESPA:GOLL4,12.07
+109308,2020-04-22 10:00:00,BMFBOVESPA:GOLL4,11.9
+109309,2020-04-23 10:00:00,BMFBOVESPA:GOLL4,12.11
+109310,2020-04-24 10:00:00,BMFBOVESPA:GOLL4,10.67
+109311,2020-04-27 10:00:00,BMFBOVESPA:GOLL4,10.92
+109312,2020-04-28 10:00:00,BMFBOVESPA:GOLL4,12.19
+109313,2020-04-29 10:00:00,BMFBOVESPA:GOLL4,13.34
+109314,2020-04-30 10:00:00,BMFBOVESPA:GOLL4,12.4
+109315,2020-05-04 10:00:00,BMFBOVESPA:GOLL4,11.15
+109316,2020-05-05 10:00:00,BMFBOVESPA:GOLL4,11.78
+109317,2020-05-06 10:00:00,BMFBOVESPA:GOLL4,11.52
+109318,2020-05-07 10:00:00,BMFBOVESPA:GOLL4,10.75
+109319,2020-05-08 10:00:00,BMFBOVESPA:GOLL4,11.0
+109320,2020-05-11 10:00:00,BMFBOVESPA:GOLL4,10.54
+109321,2020-05-12 10:00:00,BMFBOVESPA:GOLL4,10.0
+109322,2020-05-13 10:00:00,BMFBOVESPA:GOLL4,10.07
+109323,2020-05-14 10:00:00,BMFBOVESPA:GOLL4,10.43
+109324,2020-05-15 10:00:00,BMFBOVESPA:GOLL4,10.86
+109325,2020-05-18 10:00:00,BMFBOVESPA:GOLL4,12.43
+109326,2020-05-19 10:00:00,BMFBOVESPA:GOLL4,11.65
+109327,2020-05-20 10:00:00,BMFBOVESPA:GOLL4,12.68
+109328,2020-05-21 10:00:00,BMFBOVESPA:GOLL4,12.5
+109329,2020-05-22 10:00:00,BMFBOVESPA:GOLL4,12.23
+109330,2020-05-25 10:00:00,BMFBOVESPA:GOLL4,12.6
+109331,2020-05-26 10:00:00,BMFBOVESPA:GOLL4,12.29
+109332,2020-05-27 10:00:00,BMFBOVESPA:GOLL4,12.37
+109333,2020-05-28 10:00:00,BMFBOVESPA:GOLL4,12.24
+109334,2020-05-29 10:00:00,BMFBOVESPA:GOLL4,12.03
+109335,2020-06-01 10:00:00,BMFBOVESPA:GOLL4,13.06
+109336,2020-06-02 10:00:00,BMFBOVESPA:GOLL4,15.11
+109337,2020-06-03 10:00:00,BMFBOVESPA:GOLL4,17.59
+109338,2020-06-04 10:00:00,BMFBOVESPA:GOLL4,17.040001
+109339,2020-06-05 10:00:00,BMFBOVESPA:GOLL4,18.700001
+109340,2020-06-08 10:00:00,BMFBOVESPA:GOLL4,23.99
+109341,2020-06-09 10:00:00,BMFBOVESPA:GOLL4,22.4
+109342,2020-06-10 10:00:00,BMFBOVESPA:GOLL4,20.24
+109343,2020-06-12 10:00:00,BMFBOVESPA:GOLL4,18.540001
+109344,2020-06-15 10:00:00,BMFBOVESPA:GOLL4,19.51
+109345,2020-06-16 10:00:00,BMFBOVESPA:GOLL4,19.16
+109346,2020-06-17 10:00:00,BMFBOVESPA:GOLL4,18.889999
+109347,2020-06-18 10:00:00,BMFBOVESPA:GOLL4,18.66
+109348,2020-06-19 10:00:00,BMFBOVESPA:GOLL4,18.379999
+109349,2020-06-22 10:00:00,BMFBOVESPA:GOLL4,17.950001
+109350,2020-06-23 10:00:00,BMFBOVESPA:GOLL4,19.9
+109351,2020-06-24 10:00:00,BMFBOVESPA:GOLL4,18.24
+109352,2020-06-25 10:00:00,BMFBOVESPA:GOLL4,19.15
+109353,2020-06-26 10:00:00,BMFBOVESPA:GOLL4,18.33
+109354,2020-06-29 10:00:00,BMFBOVESPA:GOLL4,18.799999
+109355,2020-06-30 10:00:00,BMFBOVESPA:GOLL4,18.549999
+109356,2020-07-01 10:00:00,BMFBOVESPA:GOLL4,19.02
+109357,2020-07-02 10:00:00,BMFBOVESPA:GOLL4,18.870001
+109358,2020-07-03 10:00:00,BMFBOVESPA:GOLL4,19.559999
+109359,2020-07-06 10:00:00,BMFBOVESPA:GOLL4,20.17
+109360,2020-07-07 10:00:00,BMFBOVESPA:GOLL4,20.15
+109361,2020-07-08 10:00:00,BMFBOVESPA:GOLL4,19.84
+109362,2020-07-09 10:00:00,BMFBOVESPA:GOLL4,19.709999
+109363,2020-07-10 10:00:00,BMFBOVESPA:GOLL4,20.9
+109364,2020-07-13 10:00:00,BMFBOVESPA:GOLL4,20.17
+109365,2020-07-14 10:00:00,BMFBOVESPA:GOLL4,20.52
+109366,2020-07-15 10:00:00,BMFBOVESPA:GOLL4,21.950001
+109367,2020-07-16 10:00:00,BMFBOVESPA:GOLL4,21.030001
+109368,2020-07-17 10:00:00,BMFBOVESPA:GOLL4,20.799999
+109369,2020-07-20 10:00:00,BMFBOVESPA:GOLL4,20.620001
+109370,2020-07-21 10:00:00,BMFBOVESPA:GOLL4,20.66
+109371,2020-07-22 10:00:00,BMFBOVESPA:GOLL4,20.0
+109372,2020-07-23 10:00:00,BMFBOVESPA:GOLL4,19.1
+109373,2020-07-24 10:00:00,BMFBOVESPA:GOLL4,18.84
+109374,2020-07-27 10:00:00,BMFBOVESPA:GOLL4,18.52
+109375,2020-07-28 10:00:00,BMFBOVESPA:GOLL4,19.08
+109376,2020-07-29 10:00:00,BMFBOVESPA:GOLL4,18.450001
+109377,2020-07-30 10:00:00,BMFBOVESPA:GOLL4,18.549999
+109378,2020-07-31 10:00:00,BMFBOVESPA:GOLL4,17.91
+109379,2020-08-03 10:00:00,BMFBOVESPA:GOLL4,17.629999
+109380,2020-08-04 10:00:00,BMFBOVESPA:GOLL4,17.65
+109381,2020-08-05 10:00:00,BMFBOVESPA:GOLL4,17.629999
+109382,2020-08-06 10:00:00,BMFBOVESPA:GOLL4,18.6
+109383,2020-08-07 10:00:00,BMFBOVESPA:GOLL4,17.969999
+109384,2020-08-10 10:00:00,BMFBOVESPA:GOLL4,17.98
+109385,2020-08-11 10:00:00,BMFBOVESPA:GOLL4,19.5
+109386,2020-08-12 10:00:00,BMFBOVESPA:GOLL4,18.75
+109387,2020-08-13 10:00:00,BMFBOVESPA:GOLL4,18.23
+109388,2020-08-14 10:00:00,BMFBOVESPA:GOLL4,18.68
+109389,2020-08-17 10:00:00,BMFBOVESPA:GOLL4,17.549999
+109390,2020-08-18 10:00:00,BMFBOVESPA:GOLL4,18.139999
+109391,2020-08-19 10:00:00,BMFBOVESPA:GOLL4,17.75
+109392,2020-08-20 10:00:00,BMFBOVESPA:GOLL4,17.700001
+109393,2020-08-21 10:00:00,BMFBOVESPA:GOLL4,17.709999
+109394,2020-08-24 10:00:00,BMFBOVESPA:GOLL4,18.34
+109395,2020-08-25 10:00:00,BMFBOVESPA:GOLL4,18.09
+109396,2020-08-26 10:00:00,BMFBOVESPA:GOLL4,17.549999
+109397,2020-08-27 10:00:00,BMFBOVESPA:GOLL4,18.299999
+109398,2020-08-28 10:00:00,BMFBOVESPA:GOLL4,18.98
+109399,2020-08-31 10:00:00,BMFBOVESPA:GOLL4,17.889999
+109400,2020-09-01 10:00:00,BMFBOVESPA:GOLL4,18.82
+109401,2020-09-02 10:00:00,BMFBOVESPA:GOLL4,18.860001
+109402,2020-09-03 10:00:00,BMFBOVESPA:GOLL4,19.27
+109403,2020-09-04 10:00:00,BMFBOVESPA:GOLL4,19.98
+109404,2020-09-08 10:00:00,BMFBOVESPA:GOLL4,20.389999
+109405,2020-09-09 10:00:00,BMFBOVESPA:GOLL4,19.84
+109406,2020-09-10 10:00:00,BMFBOVESPA:GOLL4,20.25
+109407,2020-09-11 10:00:00,BMFBOVESPA:GOLL4,19.76
+109408,2020-09-14 10:00:00,BMFBOVESPA:GOLL4,21.200001
+109409,2020-09-15 10:00:00,BMFBOVESPA:GOLL4,20.860001
+109410,2020-09-16 10:00:00,BMFBOVESPA:GOLL4,21.57
+109411,2020-09-17 10:00:00,BMFBOVESPA:GOLL4,21.110001
+109412,2020-09-18 10:00:00,BMFBOVESPA:GOLL4,20.1
+109413,2020-09-21 10:00:00,BMFBOVESPA:GOLL4,18.4
+109414,2020-09-22 10:00:00,BMFBOVESPA:GOLL4,18.18
+109415,2020-09-23 10:00:00,BMFBOVESPA:GOLL4,17.860001
+109416,2020-09-24 10:00:00,BMFBOVESPA:GOLL4,17.940001
+109417,2020-09-25 10:00:00,BMFBOVESPA:GOLL4,17.84
+109418,2020-09-28 10:00:00,BMFBOVESPA:GOLL4,17.469999
+109419,2020-09-29 10:00:00,BMFBOVESPA:GOLL4,16.469999
+109420,2020-09-30 10:00:00,BMFBOVESPA:GOLL4,17.08
+109421,2020-10-01 10:00:00,BMFBOVESPA:GOLL4,17.9
+109422,2020-10-02 10:00:00,BMFBOVESPA:GOLL4,17.389999
+109423,2020-10-05 10:00:00,BMFBOVESPA:GOLL4,17.66
+109424,2020-10-06 10:00:00,BMFBOVESPA:GOLL4,18.950001
+109425,2020-10-07 10:00:00,BMFBOVESPA:GOLL4,18.299999
+109426,2020-10-08 10:00:00,BMFBOVESPA:GOLL4,18.51
+109427,2020-10-09 10:00:00,BMFBOVESPA:GOLL4,19.110001
+109428,2020-10-13 10:00:00,BMFBOVESPA:GOLL4,19.16
+109429,2020-10-14 10:00:00,BMFBOVESPA:GOLL4,19.620001
+109430,2020-10-15 10:00:00,BMFBOVESPA:GOLL4,19.530001
+109431,2020-10-16 10:00:00,BMFBOVESPA:GOLL4,19.049999
+109432,2020-10-19 10:00:00,BMFBOVESPA:GOLL4,19.91
+109433,2020-10-20 10:00:00,BMFBOVESPA:GOLL4,19.719999
+109434,2020-10-21 10:00:00,BMFBOVESPA:GOLL4,19.41
+109435,2020-10-22 10:00:00,BMFBOVESPA:GOLL4,19.6
+109436,2020-10-23 10:00:00,BMFBOVESPA:GOLL4,19.67
+109437,2020-10-26 10:00:00,BMFBOVESPA:GOLL4,18.959999
+109438,2020-10-27 10:00:00,BMFBOVESPA:GOLL4,18.6
+109439,2020-10-28 10:00:00,BMFBOVESPA:GOLL4,16.92
+109440,2020-10-29 10:00:00,BMFBOVESPA:GOLL4,16.610001
+109441,2020-10-30 10:00:00,BMFBOVESPA:GOLL4,15.69
+109442,2020-11-03 10:00:00,BMFBOVESPA:GOLL4,15.62
+109443,2020-11-04 10:00:00,BMFBOVESPA:GOLL4,15.87
+109444,2020-11-05 10:00:00,BMFBOVESPA:GOLL4,17.440001
+109445,2020-11-06 10:00:00,BMFBOVESPA:GOLL4,17.549999
+109446,2020-11-09 10:00:00,BMFBOVESPA:GOLL4,21.049999
+109447,2020-11-10 10:00:00,BMFBOVESPA:GOLL4,20.780001
+109448,2020-11-11 10:00:00,BMFBOVESPA:GOLL4,20.26
+109449,2020-11-12 10:00:00,BMFBOVESPA:GOLL4,19.059999
+109450,2020-11-13 10:00:00,BMFBOVESPA:GOLL4,19.559999
+109451,2020-11-16 10:00:00,BMFBOVESPA:GOLL4,21.219999
+109452,2020-11-17 10:00:00,BMFBOVESPA:GOLL4,21.280001
+109453,2020-11-18 10:00:00,BMFBOVESPA:GOLL4,21.940001
+109454,2020-11-19 10:00:00,BMFBOVESPA:GOLL4,23.02
+109455,2020-11-20 10:00:00,BMFBOVESPA:GOLL4,22.120001
+109456,2020-11-23 10:00:00,BMFBOVESPA:GOLL4,22.709999
+109457,2020-11-24 10:00:00,BMFBOVESPA:GOLL4,23.469999
+109458,2020-11-25 10:00:00,BMFBOVESPA:GOLL4,23.559999
+109459,2020-11-26 10:00:00,BMFBOVESPA:GOLL4,23.24
+109460,2020-11-27 10:00:00,BMFBOVESPA:GOLL4,22.959999
+109461,2020-11-30 10:00:00,BMFBOVESPA:GOLL4,23.52
+109462,2020-12-01 10:00:00,BMFBOVESPA:GOLL4,23.870001
+109463,2020-12-02 10:00:00,BMFBOVESPA:GOLL4,25.15
+109464,2020-12-03 10:00:00,BMFBOVESPA:GOLL4,27.360001
+109465,2020-12-04 10:00:00,BMFBOVESPA:GOLL4,27.049999
+109466,2020-12-07 10:00:00,BMFBOVESPA:GOLL4,27.940001
+109467,2020-12-08 10:00:00,BMFBOVESPA:GOLL4,27.690001
+109468,2020-12-09 10:00:00,BMFBOVESPA:GOLL4,27.309999
+109469,2020-12-10 10:00:00,BMFBOVESPA:GOLL4,27.309999
+109470,2020-12-11 10:00:00,BMFBOVESPA:GOLL4,27.049999
+109471,2020-12-14 10:00:00,BMFBOVESPA:GOLL4,26.48
+109472,2020-12-15 10:00:00,BMFBOVESPA:GOLL4,27.01
+109473,2020-12-16 10:00:00,BMFBOVESPA:GOLL4,26.68
+109474,2020-12-17 10:00:00,BMFBOVESPA:GOLL4,26.209999
+109475,2020-12-18 10:00:00,BMFBOVESPA:GOLL4,25.15
+109476,2020-12-21 10:00:00,BMFBOVESPA:GOLL4,23.950001
+109477,2020-12-22 10:00:00,BMFBOVESPA:GOLL4,23.299999
+109478,2020-12-23 10:00:00,BMFBOVESPA:GOLL4,24.540001
+109479,2020-12-28 10:00:00,BMFBOVESPA:GOLL4,24.25
+109480,2020-12-29 10:00:00,BMFBOVESPA:GOLL4,24.48
+109481,2020-12-30 10:00:00,BMFBOVESPA:GOLL4,24.940001
+109482,2021-01-04 10:00:00,BMFBOVESPA:GOLL4,23.959999
+109483,2021-01-05 10:00:00,BMFBOVESPA:GOLL4,23.950001
+109484,2021-01-06 10:00:00,BMFBOVESPA:GOLL4,23.23
+109485,2021-01-07 10:00:00,BMFBOVESPA:GOLL4,23.4
+109486,2021-01-08 10:00:00,BMFBOVESPA:GOLL4,23.51
+109487,2021-01-11 10:00:00,BMFBOVESPA:GOLL4,23.360001
+109488,2021-01-12 10:00:00,BMFBOVESPA:GOLL4,24.280001
+109489,2021-01-13 10:00:00,BMFBOVESPA:GOLL4,23.16
+109490,2021-01-14 10:00:00,BMFBOVESPA:GOLL4,24.200001
+109491,2021-01-15 10:00:00,BMFBOVESPA:GOLL4,23.549999
+109492,2021-01-18 10:00:00,BMFBOVESPA:GOLL4,23.790001
+109493,2021-01-19 10:00:00,BMFBOVESPA:GOLL4,23.24
+109494,2021-01-20 10:00:00,BMFBOVESPA:GOLL4,23.23
+109495,2021-01-21 10:00:00,BMFBOVESPA:GOLL4,22.76
+109496,2021-01-22 10:00:00,BMFBOVESPA:GOLL4,22.950001
+109497,2021-01-26 10:00:00,BMFBOVESPA:GOLL4,22.209999
+109498,2021-01-27 10:00:00,BMFBOVESPA:GOLL4,23.040001
+109499,2021-01-28 10:00:00,BMFBOVESPA:GOLL4,24.610001
+109500,2021-01-29 10:00:00,BMFBOVESPA:GOLL4,23.950001
+109501,2021-02-01 10:00:00,BMFBOVESPA:GOLL4,24.82
+109502,2021-02-02 10:00:00,BMFBOVESPA:GOLL4,25.370001
+109503,2021-02-03 10:00:00,BMFBOVESPA:GOLL4,25.0
+109504,2021-02-04 10:00:00,BMFBOVESPA:GOLL4,25.23
+109505,2021-02-05 10:00:00,BMFBOVESPA:GOLL4,25.09
+109506,2021-02-08 10:00:00,BMFBOVESPA:GOLL4,25.76
+109507,2021-02-09 10:00:00,BMFBOVESPA:GOLL4,25.0
+109508,2021-02-10 10:00:00,BMFBOVESPA:GOLL4,24.26
+109509,2021-02-11 10:00:00,BMFBOVESPA:GOLL4,24.110001
+109510,2021-02-12 10:00:00,BMFBOVESPA:GOLL4,24.139999
+109511,2021-02-17 10:00:00,BMFBOVESPA:GOLL4,24.23
+109512,2021-02-18 10:00:00,BMFBOVESPA:GOLL4,23.57
+109513,2021-02-19 10:00:00,BMFBOVESPA:GOLL4,23.790001
+109514,2021-02-22 10:00:00,BMFBOVESPA:GOLL4,22.58
+109515,2021-02-23 10:00:00,BMFBOVESPA:GOLL4,22.83
+109516,2021-02-24 10:00:00,BMFBOVESPA:GOLL4,23.610001
+109517,2021-02-25 10:00:00,BMFBOVESPA:GOLL4,22.51
+109518,2021-02-26 10:00:00,BMFBOVESPA:GOLL4,21.629999
+109519,2021-03-01 10:00:00,BMFBOVESPA:GOLL4,21.370001
+109520,2021-03-02 10:00:00,BMFBOVESPA:GOLL4,20.74
+109521,2021-03-03 10:00:00,BMFBOVESPA:GOLL4,20.5
+109522,2021-03-04 10:00:00,BMFBOVESPA:GOLL4,19.469999
+109523,2021-03-05 10:00:00,BMFBOVESPA:GOLL4,20.450001
+109524,2021-03-08 10:00:00,BMFBOVESPA:GOLL4,19.58
+109525,2021-03-09 10:00:00,BMFBOVESPA:GOLL4,19.549999
+109526,2021-03-10 10:00:00,BMFBOVESPA:GOLL4,21.49
+109527,2021-03-11 10:00:00,BMFBOVESPA:GOLL4,23.030001
+109528,2021-03-12 10:00:00,BMFBOVESPA:GOLL4,22.780001
+109529,2021-03-15 10:00:00,BMFBOVESPA:GOLL4,24.07
+109530,2021-03-16 10:00:00,BMFBOVESPA:GOLL4,22.540001
+109531,2021-03-17 10:00:00,BMFBOVESPA:GOLL4,23.1
+109532,2021-03-18 10:00:00,BMFBOVESPA:GOLL4,21.360001
+109533,2021-03-19 10:00:00,BMFBOVESPA:GOLL4,21.49
+109534,2021-03-22 10:00:00,BMFBOVESPA:GOLL4,20.709999
+109535,2021-03-23 10:00:00,BMFBOVESPA:GOLL4,20.299999
+109536,2021-03-24 10:00:00,BMFBOVESPA:GOLL4,20.799999
+109537,2021-03-25 10:00:00,BMFBOVESPA:GOLL4,21.01
+109538,2021-03-26 10:00:00,BMFBOVESPA:GOLL4,20.66
+109539,2021-03-29 10:00:00,BMFBOVESPA:GOLL4,20.57
+109540,2021-03-30 10:00:00,BMFBOVESPA:GOLL4,22.33
+109541,2021-03-31 10:00:00,BMFBOVESPA:GOLL4,21.51
+109542,2021-04-01 10:00:00,BMFBOVESPA:GOLL4,21.68
+109543,2021-04-05 10:00:00,BMFBOVESPA:GOLL4,22.6
+109544,2021-04-06 10:00:00,BMFBOVESPA:GOLL4,22.530001
+109545,2021-04-07 10:00:00,BMFBOVESPA:GOLL4,22.379999
+109546,2021-04-08 10:00:00,BMFBOVESPA:GOLL4,23.290001
+109547,2021-04-09 10:00:00,BMFBOVESPA:GOLL4,23.34
+109548,2021-04-12 10:00:00,BMFBOVESPA:GOLL4,23.219999
+109549,2021-04-13 10:00:00,BMFBOVESPA:GOLL4,23.18
+109550,2021-04-14 10:00:00,BMFBOVESPA:GOLL4,22.889999
+109551,2021-04-15 10:00:00,BMFBOVESPA:GOLL4,22.959999
+109552,2021-04-16 10:00:00,BMFBOVESPA:GOLL4,22.76
+109553,2021-04-19 10:00:00,BMFBOVESPA:GOLL4,23.129999
+109554,2021-04-20 10:00:00,BMFBOVESPA:GOLL4,22.219999
+109555,2021-04-22 10:00:00,BMFBOVESPA:GOLL4,23.07
+109556,2021-04-23 10:00:00,BMFBOVESPA:GOLL4,24.02
+109557,2021-04-26 10:00:00,BMFBOVESPA:GOLL4,24.219999
+109558,2021-04-27 10:00:00,BMFBOVESPA:GOLL4,23.85
+109559,2021-04-28 10:00:00,BMFBOVESPA:GOLL4,24.139999
+109560,2021-04-29 10:00:00,BMFBOVESPA:GOLL4,23.84
+109561,2021-04-30 10:00:00,BMFBOVESPA:GOLL4,23.450001
+109562,2021-05-03 10:00:00,BMFBOVESPA:GOLL4,23.440001
+109563,2021-05-04 10:00:00,BMFBOVESPA:GOLL4,23.17
+109564,2021-05-05 10:00:00,BMFBOVESPA:GOLL4,24.190001
+109565,2021-05-06 10:00:00,BMFBOVESPA:GOLL4,23.91
+109566,2021-05-07 10:00:00,BMFBOVESPA:GOLL4,24.950001
+109567,2021-05-10 10:00:00,BMFBOVESPA:GOLL4,25.33
+109568,2021-05-11 10:00:00,BMFBOVESPA:GOLL4,24.940001
+109569,2021-05-12 10:00:00,BMFBOVESPA:GOLL4,23.99
+109570,2021-05-13 10:00:00,BMFBOVESPA:GOLL4,24.09
+109571,2021-05-14 10:00:00,BMFBOVESPA:GOLL4,25.389999
+109572,2021-05-17 10:00:00,BMFBOVESPA:GOLL4,25.23
+109573,2021-05-18 10:00:00,BMFBOVESPA:GOLL4,25.59
+109574,2021-05-19 10:00:00,BMFBOVESPA:GOLL4,25.91
+109575,2021-05-20 10:00:00,BMFBOVESPA:GOLL4,25.940001
+109576,2021-05-21 10:00:00,BMFBOVESPA:GOLL4,25.5
+109577,2021-05-24 10:00:00,BMFBOVESPA:GOLL4,25.030001
+109578,2021-05-25 10:00:00,BMFBOVESPA:GOLL4,25.75
+109579,2021-05-26 10:00:00,BMFBOVESPA:GOLL4,27.59
+109580,2021-05-27 10:00:00,BMFBOVESPA:GOLL4,27.42
+109581,2021-05-28 10:00:00,BMFBOVESPA:GOLL4,26.59
+109582,2021-05-31 10:00:00,BMFBOVESPA:GOLL4,26.809999
+109583,2021-06-01 10:00:00,BMFBOVESPA:GOLL4,26.450001
+109584,2021-06-02 10:00:00,BMFBOVESPA:GOLL4,27.030001
+109585,2021-06-04 10:00:00,BMFBOVESPA:GOLL4,26.48
+109586,2021-06-07 10:00:00,BMFBOVESPA:GOLL4,27.52
+109587,2021-06-08 10:00:00,BMFBOVESPA:GOLL4,27.200001
+109588,2021-06-09 10:00:00,BMFBOVESPA:GOLL4,27.450001
+109589,2021-06-10 10:00:00,BMFBOVESPA:GOLL4,26.25
+109590,2021-06-11 10:00:00,BMFBOVESPA:GOLL4,25.790001
+109591,2021-06-14 10:00:00,BMFBOVESPA:GOLL4,25.700001
+109592,2021-06-15 10:00:00,BMFBOVESPA:GOLL4,25.23
+109593,2021-06-16 10:00:00,BMFBOVESPA:GOLL4,25.110001
+109594,2021-06-17 10:00:00,BMFBOVESPA:GOLL4,24.6
+109595,2021-06-18 10:00:00,BMFBOVESPA:GOLL4,24.9
+109596,2021-06-21 10:00:00,BMFBOVESPA:GOLL4,25.450001
+109597,2021-06-22 10:00:00,BMFBOVESPA:GOLL4,24.82
+109598,2021-06-23 10:00:00,BMFBOVESPA:GOLL4,24.98
+109599,2021-06-24 10:00:00,BMFBOVESPA:GOLL4,24.780001
+109600,2021-06-25 10:00:00,BMFBOVESPA:GOLL4,24.0
+109601,2021-06-28 10:00:00,BMFBOVESPA:GOLL4,23.66
+109602,2021-06-29 10:00:00,BMFBOVESPA:GOLL4,23.27
+109603,2021-06-30 10:00:00,BMFBOVESPA:GOLL4,22.959999
+109604,2021-07-01 10:00:00,BMFBOVESPA:GOLL4,22.75
+109605,2021-07-02 10:00:00,BMFBOVESPA:GOLL4,23.450001
+109606,2021-07-05 10:00:00,BMFBOVESPA:GOLL4,23.389999
+109607,2021-07-06 10:00:00,BMFBOVESPA:GOLL4,22.629999
+109608,2021-07-07 10:00:00,BMFBOVESPA:GOLL4,22.76
+109609,2021-07-08 10:00:00,BMFBOVESPA:GOLL4,22.02
+109610,2021-07-12 10:00:00,BMFBOVESPA:GOLL4,22.309999
+109611,2021-07-13 10:00:00,BMFBOVESPA:GOLL4,22.25
+109612,2021-07-14 10:00:00,BMFBOVESPA:GOLL4,22.59
+109613,2021-07-15 10:00:00,BMFBOVESPA:GOLL4,22.129999
+109614,2021-07-16 10:00:00,BMFBOVESPA:GOLL4,21.58
+109615,2021-07-19 10:00:00,BMFBOVESPA:GOLL4,20.799999
+109616,2021-07-20 10:00:00,BMFBOVESPA:GOLL4,21.530001
+109617,2021-07-21 10:00:00,BMFBOVESPA:GOLL4,21.66
+109618,2021-07-22 10:00:00,BMFBOVESPA:GOLL4,21.440001
+109619,2021-07-23 10:00:00,BMFBOVESPA:GOLL4,21.219999
+109620,2021-07-26 10:00:00,BMFBOVESPA:GOLL4,21.870001
+109621,2021-07-27 10:00:00,BMFBOVESPA:GOLL4,21.299999
+109622,2021-07-28 10:00:00,BMFBOVESPA:GOLL4,21.9
+109623,2021-07-29 10:00:00,BMFBOVESPA:GOLL4,21.4
+109624,2021-07-30 10:00:00,BMFBOVESPA:GOLL4,20.6
+109625,2021-08-02 10:00:00,BMFBOVESPA:GOLL4,20.34
+109626,2021-08-03 10:00:00,BMFBOVESPA:GOLL4,20.219999
+109627,2021-08-04 10:00:00,BMFBOVESPA:GOLL4,19.959999
+109628,2021-08-05 10:00:00,BMFBOVESPA:GOLL4,20.02
+109629,2021-08-06 10:00:00,BMFBOVESPA:GOLL4,20.1
+109630,2021-08-09 10:00:00,BMFBOVESPA:GOLL4,19.940001
+109631,2021-08-10 10:00:00,BMFBOVESPA:GOLL4,19.68
+109632,2021-08-11 10:00:00,BMFBOVESPA:GOLL4,19.540001
+109633,2021-08-12 10:00:00,BMFBOVESPA:GOLL4,18.76
+109634,2021-08-13 10:00:00,BMFBOVESPA:GOLL4,18.389999
+109635,2021-08-16 10:00:00,BMFBOVESPA:GOLL4,17.450001
+109636,2021-08-17 10:00:00,BMFBOVESPA:GOLL4,17.049999
+109637,2021-08-18 10:00:00,BMFBOVESPA:GOLL4,17.23
+109638,2021-08-19 10:00:00,BMFBOVESPA:GOLL4,17.67
+109639,2021-08-20 10:00:00,BMFBOVESPA:GOLL4,18.200001
+109640,2021-08-23 10:00:00,BMFBOVESPA:GOLL4,18.51
+109641,2021-08-24 10:00:00,BMFBOVESPA:GOLL4,20.540001
+109642,2021-08-25 10:00:00,BMFBOVESPA:GOLL4,20.620001
+109643,2021-08-26 10:00:00,BMFBOVESPA:GOLL4,20.17
+109644,2021-08-27 10:00:00,BMFBOVESPA:GOLL4,20.780001
+109645,2021-08-30 10:00:00,BMFBOVESPA:GOLL4,20.129999
+109646,2021-08-31 10:00:00,BMFBOVESPA:GOLL4,19.959999
+109647,2021-09-01 10:00:00,BMFBOVESPA:GOLL4,19.690001
+109648,2021-09-02 10:00:00,BMFBOVESPA:GOLL4,19.469999
+109649,2021-09-03 10:00:00,BMFBOVESPA:GOLL4,19.030001
+109650,2021-09-06 10:00:00,BMFBOVESPA:GOLL4,19.48
+109651,2021-09-08 10:00:00,BMFBOVESPA:GOLL4,18.940001
+109652,2021-09-09 10:00:00,BMFBOVESPA:GOLL4,19.709999
+109653,2021-09-10 10:00:00,BMFBOVESPA:GOLL4,19.040001
+109654,2021-09-13 10:00:00,BMFBOVESPA:GOLL4,19.51
+109655,2021-09-14 10:00:00,BMFBOVESPA:GOLL4,19.280001
+109656,2021-09-15 10:00:00,BMFBOVESPA:GOLL4,19.780001
+109657,2021-09-16 10:00:00,BMFBOVESPA:GOLL4,19.950001
+109658,2021-09-17 10:00:00,BMFBOVESPA:GOLL4,19.129999
+109659,2021-09-20 10:00:00,BMFBOVESPA:GOLL4,18.870001
+109660,2021-09-21 10:00:00,BMFBOVESPA:GOLL4,19.6
+109661,2021-09-22 10:00:00,BMFBOVESPA:GOLL4,20.73
+109662,2021-09-23 10:00:00,BMFBOVESPA:GOLL4,21.51
+109663,2021-09-24 10:00:00,BMFBOVESPA:GOLL4,21.889999
+109664,2021-09-27 10:00:00,BMFBOVESPA:GOLL4,21.530001
+109665,2021-09-28 10:00:00,BMFBOVESPA:GOLL4,20.879999
+109666,2021-09-29 10:00:00,BMFBOVESPA:GOLL4,20.9
+109667,2021-09-30 10:00:00,BMFBOVESPA:GOLL4,20.709999
+109668,2021-10-01 10:00:00,BMFBOVESPA:GOLL4,21.83
+109669,2021-10-04 10:00:00,BMFBOVESPA:GOLL4,20.83
+109670,2021-10-05 10:00:00,BMFBOVESPA:GOLL4,20.17
+109671,2021-10-06 10:00:00,BMFBOVESPA:GOLL4,20.35
+109672,2021-10-07 10:00:00,BMFBOVESPA:GOLL4,19.969999
+109673,2021-10-08 10:00:00,BMFBOVESPA:GOLL4,20.08
+109674,2021-10-11 10:00:00,BMFBOVESPA:GOLL4,20.01
+109675,2021-10-13 10:00:00,BMFBOVESPA:GOLL4,20.01
+109676,2021-10-14 10:00:00,BMFBOVESPA:GOLL4,20.059999
+109677,2021-10-15 10:00:00,BMFBOVESPA:GOLL4,20.6
+109678,2021-10-18 10:00:00,BMFBOVESPA:GOLL4,20.299999
+109679,2021-10-19 10:00:00,BMFBOVESPA:GOLL4,18.799999
+109680,2021-10-20 10:00:00,BMFBOVESPA:GOLL4,18.120001
+109681,2021-10-21 10:00:00,BMFBOVESPA:GOLL4,17.82
+109682,2021-10-22 10:00:00,BMFBOVESPA:GOLL4,17.08
+109683,2021-10-25 10:00:00,BMFBOVESPA:GOLL4,17.200001
+109684,2021-10-26 10:00:00,BMFBOVESPA:GOLL4,16.18
+109685,2021-10-27 10:00:00,BMFBOVESPA:GOLL4,15.89
+109686,2021-10-28 10:00:00,BMFBOVESPA:GOLL4,15.74
+109687,2021-10-29 10:00:00,BMFBOVESPA:GOLL4,15.18
+109688,2021-11-01 10:00:00,BMFBOVESPA:GOLL4,16.450001
+109689,2021-11-03 10:00:00,BMFBOVESPA:GOLL4,17.549999
+109690,2021-11-04 10:00:00,BMFBOVESPA:GOLL4,16.92
+109691,2021-11-05 10:00:00,BMFBOVESPA:GOLL4,18.299999
+109692,2021-11-08 10:00:00,BMFBOVESPA:GOLL4,18.190001
+109693,2021-11-09 10:00:00,BMFBOVESPA:GOLL4,17.57
+109694,2021-11-10 10:00:00,BMFBOVESPA:GOLL4,17.34
+109695,2021-11-11 10:00:00,BMFBOVESPA:GOLL4,18.09
+109696,2021-11-12 10:00:00,BMFBOVESPA:GOLL4,17.549999
+109697,2021-11-16 10:00:00,BMFBOVESPA:GOLL4,16.870001
+109698,2021-11-17 10:00:00,BMFBOVESPA:GOLL4,16.93
+109699,2021-11-18 10:00:00,BMFBOVESPA:GOLL4,16.65
+109700,2021-11-19 10:00:00,BMFBOVESPA:GOLL4,16.709999
+109701,2021-11-22 10:00:00,BMFBOVESPA:GOLL4,16.200001
+109702,2021-11-23 10:00:00,BMFBOVESPA:GOLL4,15.64
+109703,2021-11-24 10:00:00,BMFBOVESPA:GOLL4,15.59
+109704,2021-11-25 10:00:00,BMFBOVESPA:GOLL4,17.1
+109705,2021-11-26 10:00:00,BMFBOVESPA:GOLL4,15.08
+109706,2021-11-29 10:00:00,BMFBOVESPA:GOLL4,15.6
+109707,2021-11-30 10:00:00,BMFBOVESPA:GOLL4,16.0
+109708,2021-12-01 10:00:00,BMFBOVESPA:GOLL4,14.8
+109709,2021-12-02 10:00:00,BMFBOVESPA:GOLL4,15.04
+109710,2021-12-03 10:00:00,BMFBOVESPA:GOLL4,15.17
+109711,2021-12-06 10:00:00,BMFBOVESPA:GOLL4,16.889999
+109712,2021-12-07 10:00:00,BMFBOVESPA:GOLL4,17.110001
+109713,2021-12-08 10:00:00,BMFBOVESPA:GOLL4,18.68
+109714,2021-12-09 10:00:00,BMFBOVESPA:GOLL4,19.35
+109715,2021-12-10 10:00:00,BMFBOVESPA:GOLL4,19.200001
+109716,2021-12-13 10:00:00,BMFBOVESPA:GOLL4,18.370001
+109717,2021-12-14 10:00:00,BMFBOVESPA:GOLL4,18.299999
+109718,2021-12-15 10:00:00,BMFBOVESPA:GOLL4,18.469999
+109719,2021-12-16 10:00:00,BMFBOVESPA:GOLL4,18.030001
+109720,2021-12-17 10:00:00,BMFBOVESPA:GOLL4,18.18
+109721,2021-12-20 10:00:00,BMFBOVESPA:GOLL4,17.41
+109722,2021-12-21 10:00:00,BMFBOVESPA:GOLL4,18.299999
+109723,2021-12-22 10:00:00,BMFBOVESPA:GOLL4,18.67
+109724,2021-12-23 10:00:00,BMFBOVESPA:GOLL4,18.43
+109725,2021-12-27 10:00:00,BMFBOVESPA:GOLL4,18.040001
+109726,2021-12-28 10:00:00,BMFBOVESPA:GOLL4,17.860001
+109727,2021-12-29 10:00:00,BMFBOVESPA:GOLL4,16.66
+109728,2021-12-30 10:00:00,BMFBOVESPA:GOLL4,17.030001
+109729,2022-01-03 10:00:00,BMFBOVESPA:GOLL4,16.74
+109730,2022-01-04 10:00:00,BMFBOVESPA:GOLL4,16.34
+109731,2022-01-05 10:00:00,BMFBOVESPA:GOLL4,15.23
+109732,2022-01-06 10:00:00,BMFBOVESPA:GOLL4,15.5
+109733,2022-01-07 10:00:00,BMFBOVESPA:GOLL4,15.77
+109734,2022-01-10 10:00:00,BMFBOVESPA:GOLL4,15.7
+109735,2022-01-11 10:00:00,BMFBOVESPA:GOLL4,16.17
+109736,2022-01-12 10:00:00,BMFBOVESPA:GOLL4,16.700001
+109737,2022-01-13 10:00:00,BMFBOVESPA:GOLL4,16.75
+109738,2022-01-14 10:00:00,BMFBOVESPA:GOLL4,16.93
+109739,2022-01-17 10:00:00,BMFBOVESPA:GOLL4,16.77
+109740,2022-01-18 10:00:00,BMFBOVESPA:GOLL4,16.379999
+109741,2022-01-19 10:00:00,BMFBOVESPA:GOLL4,16.450001
+109742,2022-01-20 10:00:00,BMFBOVESPA:GOLL4,17.01
+109743,2022-01-21 10:00:00,BMFBOVESPA:GOLL4,17.059999
+109744,2022-01-24 10:00:00,BMFBOVESPA:GOLL4,16.42
+109745,2022-01-25 10:00:00,BMFBOVESPA:GOLL4,16.84
+109746,2022-01-26 10:00:00,BMFBOVESPA:GOLL4,17.139999
+109747,2022-01-27 10:00:00,BMFBOVESPA:GOLL4,17.610001
+109748,2022-01-28 10:00:00,BMFBOVESPA:GOLL4,17.01
+109749,2022-01-31 10:00:00,BMFBOVESPA:GOLL4,18.290001
+109750,2022-02-01 10:00:00,BMFBOVESPA:GOLL4,18.33
+109751,2022-02-02 10:00:00,BMFBOVESPA:GOLL4,17.870001
+109752,2022-02-03 10:00:00,BMFBOVESPA:GOLL4,17.690001
+109753,2022-02-04 10:00:00,BMFBOVESPA:GOLL4,17.059999
+109754,2022-02-07 10:00:00,BMFBOVESPA:GOLL4,17.209999
+109755,2022-02-08 10:00:00,BMFBOVESPA:GOLL4,17.549999
+109756,2022-02-09 10:00:00,BMFBOVESPA:GOLL4,18.290001
+109757,2022-02-10 10:00:00,BMFBOVESPA:GOLL4,18.65
+109758,2022-02-11 10:00:00,BMFBOVESPA:GOLL4,17.75
+109759,2022-02-14 10:00:00,BMFBOVESPA:GOLL4,18.209999
+109760,2022-02-15 10:00:00,BMFBOVESPA:GOLL4,19.559999
+109761,2022-02-16 10:00:00,BMFBOVESPA:GOLL4,19.709999
+109762,2022-02-17 10:00:00,BMFBOVESPA:GOLL4,19.0
+109763,2022-02-18 10:00:00,BMFBOVESPA:GOLL4,18.93
+109764,2022-02-21 10:00:00,BMFBOVESPA:GOLL4,18.27
+109765,2022-02-22 10:00:00,BMFBOVESPA:GOLL4,18.43
+109766,2022-02-23 10:00:00,BMFBOVESPA:GOLL4,17.91
+109767,2022-02-24 10:00:00,BMFBOVESPA:GOLL4,17.450001
+109768,2022-02-25 10:00:00,BMFBOVESPA:GOLL4,17.280001
+109769,2022-03-02 10:00:00,BMFBOVESPA:GOLL4,16.76
+109770,2022-03-03 10:00:00,BMFBOVESPA:GOLL4,16.09
+109771,2022-03-04 10:00:00,BMFBOVESPA:GOLL4,14.86
+109772,2022-03-07 10:00:00,BMFBOVESPA:GOLL4,12.28
+109773,2022-03-08 10:00:00,BMFBOVESPA:GOLL4,13.15
+109774,2022-03-09 10:00:00,BMFBOVESPA:GOLL4,14.74
+109775,2022-03-10 10:00:00,BMFBOVESPA:GOLL4,14.01
+109776,2022-03-11 10:00:00,BMFBOVESPA:GOLL4,13.38
+109777,2022-03-14 10:00:00,BMFBOVESPA:GOLL4,13.04
+109778,2022-03-15 10:00:00,BMFBOVESPA:GOLL4,13.45
+109779,2022-03-16 10:00:00,BMFBOVESPA:GOLL4,14.32
+109780,2022-03-17 10:00:00,BMFBOVESPA:GOLL4,14.4
+109781,2022-03-18 10:00:00,BMFBOVESPA:GOLL4,15.13
+109782,2022-03-21 10:00:00,BMFBOVESPA:GOLL4,14.92
+109783,2022-03-22 10:00:00,BMFBOVESPA:GOLL4,15.33
+109784,2022-03-23 10:00:00,BMFBOVESPA:GOLL4,15.56
+109785,2022-03-24 10:00:00,BMFBOVESPA:GOLL4,16.24
+109786,2022-03-25 10:00:00,BMFBOVESPA:GOLL4,16.889999
+109787,2022-03-28 10:00:00,BMFBOVESPA:GOLL4,17.049999
+109788,2022-03-29 10:00:00,BMFBOVESPA:GOLL4,17.48
+109789,2022-03-30 10:00:00,BMFBOVESPA:GOLL4,17.200001
+109790,2022-03-31 10:00:00,BMFBOVESPA:GOLL4,17.200001
+109791,2022-04-01 10:00:00,BMFBOVESPA:GOLL4,18.43
+109792,2022-04-04 10:00:00,BMFBOVESPA:GOLL4,18.08
+109793,2022-04-05 10:00:00,BMFBOVESPA:GOLL4,17.209999
+109794,2022-04-06 10:00:00,BMFBOVESPA:GOLL4,16.879999
+109795,2022-04-07 10:00:00,BMFBOVESPA:GOLL4,17.17
+109796,2022-04-08 10:00:00,BMFBOVESPA:GOLL4,16.809999
+109797,2022-04-11 10:00:00,BMFBOVESPA:GOLL4,16.85
+109798,2022-04-12 10:00:00,BMFBOVESPA:GOLL4,16.74
+109799,2022-04-13 10:00:00,BMFBOVESPA:GOLL4,17.0
+109800,2022-04-14 10:00:00,BMFBOVESPA:GOLL4,16.4
+109801,2022-04-18 10:00:00,BMFBOVESPA:GOLL4,15.89
+109802,2022-04-19 10:00:00,BMFBOVESPA:GOLL4,16.41
+109803,2022-04-20 10:00:00,BMFBOVESPA:GOLL4,16.41
+109804,2022-04-22 10:00:00,BMFBOVESPA:GOLL4,15.68
+109805,2022-04-25 10:00:00,BMFBOVESPA:GOLL4,15.55
+109806,2022-04-26 10:00:00,BMFBOVESPA:GOLL4,15.0
+109807,2022-04-27 10:00:00,BMFBOVESPA:GOLL4,14.69
+109808,2022-04-28 10:00:00,BMFBOVESPA:GOLL4,15.22
+109809,2022-04-29 10:00:00,BMFBOVESPA:GOLL4,15.21
+109810,2022-05-02 10:00:00,BMFBOVESPA:GOLL4,14.3
+109811,2022-05-03 10:00:00,BMFBOVESPA:GOLL4,14.56
+109812,2022-05-04 10:00:00,BMFBOVESPA:GOLL4,14.83
+109813,2022-05-05 10:00:00,BMFBOVESPA:GOLL4,13.87
+109814,2022-05-06 10:00:00,BMFBOVESPA:GOLL4,13.67
+109815,2022-05-09 10:00:00,BMFBOVESPA:GOLL4,12.93
+109816,2022-05-10 10:00:00,BMFBOVESPA:GOLL4,13.16
+109817,2022-05-11 10:00:00,BMFBOVESPA:GOLL4,12.94
+109818,2022-05-12 10:00:00,BMFBOVESPA:GOLL4,12.98
+109819,2022-05-13 10:00:00,BMFBOVESPA:GOLL4,14.51
+109820,2022-05-16 10:00:00,BMFBOVESPA:GOLL4,14.61
+109821,2022-05-17 10:00:00,BMFBOVESPA:GOLL4,15.27
+109822,2022-05-18 10:00:00,BMFBOVESPA:GOLL4,14.8
+109823,2022-05-19 10:00:00,BMFBOVESPA:GOLL4,14.9
+109824,2022-05-20 10:00:00,BMFBOVESPA:GOLL4,15.21
+109825,2022-05-23 10:00:00,BMFBOVESPA:GOLL4,15.7
+109826,2022-05-24 10:00:00,BMFBOVESPA:GOLL4,15.07
+109827,2022-05-25 10:00:00,BMFBOVESPA:GOLL4,14.89
+109828,2022-05-26 10:00:00,BMFBOVESPA:GOLL4,15.34
+109829,2022-05-27 10:00:00,BMFBOVESPA:GOLL4,15.22
+109830,2022-05-30 10:00:00,BMFBOVESPA:GOLL4,14.65
+109831,2022-05-31 10:00:00,BMFBOVESPA:GOLL4,14.51
+109832,2022-06-01 10:00:00,BMFBOVESPA:GOLL4,13.95
+109833,2022-06-02 10:00:00,BMFBOVESPA:GOLL4,14.08
+109834,2022-06-03 10:00:00,BMFBOVESPA:GOLL4,13.58
+109835,2022-06-06 10:00:00,BMFBOVESPA:GOLL4,13.48
+109836,2022-06-07 10:00:00,BMFBOVESPA:GOLL4,13.12
+109837,2022-06-08 10:00:00,BMFBOVESPA:GOLL4,12.93
+109838,2022-06-09 10:00:00,BMFBOVESPA:GOLL4,12.32
+109839,2022-06-10 10:00:00,BMFBOVESPA:GOLL4,11.62
+109840,2022-06-13 10:00:00,BMFBOVESPA:GOLL4,9.94
+109841,2022-06-14 10:00:00,BMFBOVESPA:GOLL4,9.55
+109842,2022-06-15 10:00:00,BMFBOVESPA:GOLL4,10.17
+109843,2022-06-17 10:00:00,BMFBOVESPA:GOLL4,10.22
+109844,2022-06-20 10:00:00,BMFBOVESPA:GOLL4,10.04
+109845,2022-06-21 10:00:00,BMFBOVESPA:GOLL4,9.9
+109846,2022-06-22 10:00:00,BMFBOVESPA:GOLL4,9.81
+109847,2022-06-23 10:00:00,BMFBOVESPA:GOLL4,9.84
+109848,2022-06-24 10:00:00,BMFBOVESPA:GOLL4,10.5
+109849,2022-06-27 10:00:00,BMFBOVESPA:GOLL4,10.08
+109850,2022-06-28 10:00:00,BMFBOVESPA:GOLL4,9.7
+109851,2022-06-29 10:00:00,BMFBOVESPA:GOLL4,9.42
+109852,2022-06-30 10:00:00,BMFBOVESPA:GOLL4,9.07
+109853,2022-07-01 10:00:00,BMFBOVESPA:GOLL4,9.19
+109854,2022-07-04 10:00:00,BMFBOVESPA:GOLL4,9.020001
+109855,2022-07-05 10:00:00,BMFBOVESPA:GOLL4,8.74
+109856,2022-07-06 10:00:00,BMFBOVESPA:GOLL4,8.32
+109857,2022-07-07 10:00:00,BMFBOVESPA:GOLL4,8.3
+109858,2022-07-08 10:00:00,BMFBOVESPA:GOLL4,8.48
+109859,2022-07-11 10:00:00,BMFBOVESPA:GOLL4,7.48
+109860,2022-07-12 10:00:00,BMFBOVESPA:GOLL4,7.8
+109861,2022-07-13 10:00:00,BMFBOVESPA:GOLL4,7.87
+109862,2022-07-14 10:00:00,BMFBOVESPA:GOLL4,7.83
+109863,2022-07-15 10:00:00,BMFBOVESPA:GOLL4,8.03
+109864,2022-07-18 10:00:00,BMFBOVESPA:GOLL4,7.96
+109865,2022-07-19 10:00:00,BMFBOVESPA:GOLL4,8.43
+109866,2022-07-20 10:00:00,BMFBOVESPA:GOLL4,8.35
+109867,2022-07-21 10:00:00,BMFBOVESPA:GOLL4,8.2
+109868,2022-07-22 10:00:00,BMFBOVESPA:GOLL4,7.97
+109869,2022-07-25 10:00:00,BMFBOVESPA:GOLL4,8.1
+109870,2022-07-26 10:00:00,BMFBOVESPA:GOLL4,8.14
+109871,2022-07-27 10:00:00,BMFBOVESPA:GOLL4,9.03
+109872,2022-07-28 10:00:00,BMFBOVESPA:GOLL4,8.61
+109873,2022-07-29 10:00:00,BMFBOVESPA:GOLL4,8.36
+109874,2022-08-01 10:00:00,BMFBOVESPA:GOLL4,8.54
+109875,2022-08-02 10:00:00,BMFBOVESPA:GOLL4,8.37
+109876,2022-08-03 10:00:00,BMFBOVESPA:GOLL4,8.71
+109877,2022-08-04 10:00:00,BMFBOVESPA:GOLL4,10.0
+109878,2022-08-05 10:00:00,BMFBOVESPA:GOLL4,9.98
+109879,2022-08-08 10:00:00,BMFBOVESPA:GOLL4,10.62
+109880,2022-08-09 10:00:00,BMFBOVESPA:GOLL4,9.9
+109881,2022-08-10 10:00:00,BMFBOVESPA:GOLL4,10.58
+109882,2022-08-11 10:00:00,BMFBOVESPA:GOLL4,10.32
+109883,2022-08-12 10:00:00,BMFBOVESPA:GOLL4,10.97
+109884,2022-08-15 10:00:00,BMFBOVESPA:GOLL4,11.5
+109885,2022-08-16 10:00:00,BMFBOVESPA:GOLL4,11.3
+109886,2022-08-17 10:00:00,BMFBOVESPA:GOLL4,11.44
+109887,2022-08-18 10:00:00,BMFBOVESPA:GOLL4,11.24
+109888,2022-08-19 10:00:00,BMFBOVESPA:GOLL4,10.42
+109889,2022-08-22 10:00:00,BMFBOVESPA:GOLL4,10.24
+109890,2022-08-23 10:00:00,BMFBOVESPA:GOLL4,10.94
+109891,2022-08-24 10:00:00,BMFBOVESPA:GOLL4,11.3
+109892,2022-08-25 10:00:00,BMFBOVESPA:GOLL4,11.92
+109893,2022-08-26 10:00:00,BMFBOVESPA:GOLL4,11.48
+109894,2022-08-29 10:00:00,BMFBOVESPA:GOLL4,11.09
+109895,2022-08-30 10:00:00,BMFBOVESPA:GOLL4,10.4
+109896,2022-08-31 10:00:00,BMFBOVESPA:GOLL4,10.1
+109897,2022-09-01 10:00:00,BMFBOVESPA:GOLL4,10.26
+109898,2022-09-02 10:00:00,BMFBOVESPA:GOLL4,9.99
+109899,2022-09-05 10:00:00,BMFBOVESPA:GOLL4,10.03
+109900,2022-09-06 10:00:00,BMFBOVESPA:GOLL4,9.520001
+109901,2022-09-08 10:00:00,BMFBOVESPA:GOLL4,10.03
+109902,2022-09-09 10:00:00,BMFBOVESPA:GOLL4,10.79
+109903,2022-09-12 10:00:00,BMFBOVESPA:GOLL4,10.73
+109904,2022-09-13 10:00:00,BMFBOVESPA:GOLL4,10.34
+109905,2022-09-14 10:00:00,BMFBOVESPA:GOLL4,10.11
+109906,2022-09-15 10:00:00,BMFBOVESPA:GOLL4,10.2
+109907,2022-09-16 10:00:00,BMFBOVESPA:GOLL4,10.21
+109908,2022-09-19 10:00:00,BMFBOVESPA:GOLL4,10.75
+109909,2022-09-20 10:00:00,BMFBOVESPA:GOLL4,10.57
+109910,2022-09-21 10:00:00,BMFBOVESPA:GOLL4,10.49
+109911,2022-09-22 10:00:00,BMFBOVESPA:GOLL4,10.4
+109912,2022-09-23 10:00:00,BMFBOVESPA:GOLL4,9.73
+109913,2022-09-26 10:00:00,BMFBOVESPA:GOLL4,9.22
+109914,2022-09-27 10:00:00,BMFBOVESPA:GOLL4,9.14
+109915,2022-09-28 10:00:00,BMFBOVESPA:GOLL4,9.42
+109916,2022-09-29 10:00:00,BMFBOVESPA:GOLL4,8.65
+109917,2022-09-30 10:00:00,BMFBOVESPA:GOLL4,8.93
+109918,2022-10-03 10:00:00,BMFBOVESPA:GOLL4,10.05
+109919,2022-10-04 10:00:00,BMFBOVESPA:GOLL4,10.19
+109920,2022-10-05 10:00:00,BMFBOVESPA:GOLL4,10.48
+109921,2022-10-06 10:00:00,BMFBOVESPA:GOLL4,10.53
+109922,2022-10-07 10:00:00,BMFBOVESPA:GOLL4,10.41
+109923,2022-10-10 10:00:00,BMFBOVESPA:GOLL4,10.47
+109924,2022-10-11 10:00:00,BMFBOVESPA:GOLL4,10.13
+109925,2022-10-13 10:00:00,BMFBOVESPA:GOLL4,9.75
+109926,2022-10-14 10:00:00,BMFBOVESPA:GOLL4,9.28
+109927,2022-10-17 10:00:00,BMFBOVESPA:GOLL4,9.72
+109928,2022-10-18 10:00:00,BMFBOVESPA:GOLL4,9.75
+109929,2022-10-19 10:00:00,BMFBOVESPA:GOLL4,9.44
+109930,2022-10-20 10:00:00,BMFBOVESPA:GOLL4,9.42
+109931,2022-10-21 10:00:00,BMFBOVESPA:GOLL4,9.85
+109932,2022-10-24 10:00:00,BMFBOVESPA:GOLL4,9.37
+109933,2022-10-25 10:00:00,BMFBOVESPA:GOLL4,8.84
+109934,2022-10-26 10:00:00,BMFBOVESPA:GOLL4,8.19
+109935,2022-10-27 10:00:00,BMFBOVESPA:GOLL4,8.62
+109936,2022-10-28 10:00:00,BMFBOVESPA:GOLL4,8.83
+109937,2022-10-31 10:00:00,BMFBOVESPA:GOLL4,9.61
+109938,2022-11-01 10:00:00,BMFBOVESPA:GOLL4,9.9
+109939,2022-11-03 10:00:00,BMFBOVESPA:GOLL4,9.93
+109940,2022-11-04 10:00:00,BMFBOVESPA:GOLL4,9.95
+109941,2022-11-07 10:00:00,BMFBOVESPA:GOLL4,9.35
+109942,2022-11-08 10:00:00,BMFBOVESPA:GOLL4,9.37
+109943,2022-11-09 10:00:00,BMFBOVESPA:GOLL4,9.29
+109944,2022-11-10 10:00:00,BMFBOVESPA:GOLL4,8.19
+109945,2022-11-11 10:00:00,BMFBOVESPA:GOLL4,8.56
+109946,2022-11-14 10:00:00,BMFBOVESPA:GOLL4,9.04
+109947,2022-11-16 10:00:00,BMFBOVESPA:GOLL4,8.43
+109948,2022-11-17 10:00:00,BMFBOVESPA:GOLL4,8.35
+109949,2022-11-18 10:00:00,BMFBOVESPA:GOLL4,8.35
+109950,2022-11-21 10:00:00,BMFBOVESPA:GOLL4,8.67
+109951,2022-11-22 10:00:00,BMFBOVESPA:GOLL4,8.32
+109952,2022-11-23 10:00:00,BMFBOVESPA:GOLL4,8.13
+109953,2022-11-24 10:00:00,BMFBOVESPA:GOLL4,8.3
+109954,2022-11-25 10:00:00,BMFBOVESPA:GOLL4,7.95
+109955,2022-11-28 10:00:00,BMFBOVESPA:GOLL4,7.91
+109956,2022-11-29 10:00:00,BMFBOVESPA:GOLL4,7.92
+109957,2022-11-30 10:00:00,BMFBOVESPA:GOLL4,8.31
+109958,2022-12-01 10:00:00,BMFBOVESPA:GOLL4,7.98
+109959,2022-12-02 10:00:00,BMFBOVESPA:GOLL4,8.03
+109960,2022-12-05 10:00:00,BMFBOVESPA:GOLL4,7.56
+109961,2022-12-06 10:00:00,BMFBOVESPA:GOLL4,7.87
+109962,2022-12-07 10:00:00,BMFBOVESPA:GOLL4,8.07
+109963,2022-12-08 10:00:00,BMFBOVESPA:GOLL4,7.52
+109964,2022-12-09 10:00:00,BMFBOVESPA:GOLL4,7.28
+109965,2022-12-12 10:00:00,BMFBOVESPA:GOLL4,7.62
+109966,2022-12-13 10:00:00,BMFBOVESPA:GOLL4,7.4
+109967,2022-12-14 10:00:00,BMFBOVESPA:GOLL4,6.93
+109968,2022-12-15 10:00:00,BMFBOVESPA:GOLL4,6.48
+109969,2022-12-16 10:00:00,BMFBOVESPA:GOLL4,6.13
+109970,2022-12-19 10:00:00,BMFBOVESPA:GOLL4,6.26
+109971,2022-12-20 10:00:00,BMFBOVESPA:GOLL4,6.96
+109972,2022-12-21 10:00:00,BMFBOVESPA:GOLL4,7.14
+109973,2022-12-22 10:00:00,BMFBOVESPA:GOLL4,7.23
+109974,2022-12-23 10:00:00,BMFBOVESPA:GOLL4,7.58
+109975,2022-12-26 10:00:00,BMFBOVESPA:GOLL4,7.5
+109976,2022-12-27 10:00:00,BMFBOVESPA:GOLL4,7.22
+109977,2022-12-28 10:00:00,BMFBOVESPA:GOLL4,7.52
+109978,2022-12-29 10:00:00,BMFBOVESPA:GOLL4,7.34
+109979,2023-01-02 10:00:00,BMFBOVESPA:GOLL4,6.88
+109980,2023-01-03 10:00:00,BMFBOVESPA:GOLL4,6.63
+109981,2023-01-04 10:00:00,BMFBOVESPA:GOLL4,6.84
+109982,2023-01-05 10:00:00,BMFBOVESPA:GOLL4,7.35
+109983,2023-01-06 10:00:00,BMFBOVESPA:GOLL4,7.62
+109984,2023-01-09 10:00:00,BMFBOVESPA:GOLL4,7.93
+109985,2023-01-10 10:00:00,BMFBOVESPA:GOLL4,8.12
+109986,2023-01-11 10:00:00,BMFBOVESPA:GOLL4,8.19
+109987,2023-01-12 10:00:00,BMFBOVESPA:GOLL4,8.270001
+109988,2023-01-13 10:00:00,BMFBOVESPA:GOLL4,7.9
+109989,2023-01-16 10:00:00,BMFBOVESPA:GOLL4,7.49
+109990,2023-01-17 10:00:00,BMFBOVESPA:GOLL4,7.52
+109991,2023-01-18 10:00:00,BMFBOVESPA:GOLL4,7.61
+109992,2023-01-19 10:00:00,BMFBOVESPA:GOLL4,7.52
+109993,2023-01-20 10:00:00,BMFBOVESPA:GOLL4,7.67
+109994,2023-01-23 10:00:00,BMFBOVESPA:GOLL4,7.54
+109995,2023-01-24 10:00:00,BMFBOVESPA:GOLL4,7.75
+109996,2023-01-25 10:00:00,BMFBOVESPA:GOLL4,8.020001
+109997,2023-01-26 10:00:00,BMFBOVESPA:GOLL4,7.94
+109998,2023-01-27 10:00:00,BMFBOVESPA:GOLL4,7.73
+109999,2023-01-30 10:00:00,BMFBOVESPA:GOLL4,7.5
+110000,2023-01-31 10:00:00,BMFBOVESPA:GOLL4,7.66
+110001,2023-02-01 10:00:00,BMFBOVESPA:GOLL4,7.47
+110002,2023-02-02 10:00:00,BMFBOVESPA:GOLL4,8.45
+110003,2023-02-03 10:00:00,BMFBOVESPA:GOLL4,7.78
+110004,2023-02-06 10:00:00,BMFBOVESPA:GOLL4,7.62
+110005,2023-02-07 10:00:00,BMFBOVESPA:GOLL4,7.44
+110006,2023-02-08 10:00:00,BMFBOVESPA:GOLL4,7.04
+110007,2023-02-09 10:00:00,BMFBOVESPA:GOLL4,6.65
+110008,2023-02-10 10:00:00,BMFBOVESPA:GOLL4,6.29
+110009,2023-02-13 10:00:00,BMFBOVESPA:GOLL4,6.19
+110010,2023-02-14 10:00:00,BMFBOVESPA:GOLL4,5.86
+110011,2023-02-15 10:00:00,BMFBOVESPA:GOLL4,6.08
+110012,2023-02-16 10:00:00,BMFBOVESPA:GOLL4,5.97
+110013,2023-02-17 10:00:00,BMFBOVESPA:GOLL4,5.93
+110014,2023-02-22 13:00:00,BMFBOVESPA:GOLL4,5.68
+110015,2023-02-23 10:00:00,BMFBOVESPA:GOLL4,5.57
+110016,2023-02-24 10:00:00,BMFBOVESPA:GOLL4,5.65
+110017,2023-02-27 10:00:00,BMFBOVESPA:GOLL4,5.59
+110018,2023-02-28 10:00:00,BMFBOVESPA:GOLL4,5.53
+110019,2023-03-01 10:00:00,BMFBOVESPA:GOLL4,5.23
+110020,2023-03-02 10:00:00,BMFBOVESPA:GOLL4,5.06
+110021,2023-03-03 10:00:00,BMFBOVESPA:GOLL4,5.13
+110022,2023-03-06 10:00:00,BMFBOVESPA:GOLL4,6.35
+110023,2023-03-07 10:00:00,BMFBOVESPA:GOLL4,6.71
+110024,2023-03-08 10:00:00,BMFBOVESPA:GOLL4,7.21
+110025,2023-03-09 10:00:00,BMFBOVESPA:GOLL4,7.87
+110026,2023-03-10 10:00:00,BMFBOVESPA:GOLL4,7.31
+110027,2023-03-13 10:00:00,BMFBOVESPA:GOLL4,7.2
+110028,2023-03-14 10:00:00,BMFBOVESPA:GOLL4,7.28
+110029,2023-03-15 10:00:00,BMFBOVESPA:GOLL4,7.17
+110030,2023-03-16 10:00:00,BMFBOVESPA:GOLL4,7.3
+110031,2023-03-17 10:00:00,BMFBOVESPA:GOLL4,7.09
+110032,2023-03-20 10:00:00,BMFBOVESPA:GOLL4,7.07
+110033,2023-03-21 10:00:00,BMFBOVESPA:GOLL4,6.96
+110034,2023-03-22 10:00:00,BMFBOVESPA:GOLL4,6.65
+110035,2023-03-23 10:00:00,BMFBOVESPA:GOLL4,5.98
+110036,2023-03-24 10:00:00,BMFBOVESPA:GOLL4,6.3
+110037,2023-03-27 10:00:00,BMFBOVESPA:GOLL4,6.23
+110038,2023-03-28 10:00:00,BMFBOVESPA:GOLL4,6.4
+110039,2023-03-29 10:00:00,BMFBOVESPA:GOLL4,6.34
+110040,2023-03-30 10:00:00,BMFBOVESPA:GOLL4,6.69
+110041,2023-03-31 10:00:00,BMFBOVESPA:GOLL4,6.68
+110042,2023-04-03 10:00:00,BMFBOVESPA:GOLL4,6.42
+110043,2023-04-04 10:00:00,BMFBOVESPA:GOLL4,6.2
+110044,2023-04-05 10:00:00,BMFBOVESPA:GOLL4,6.08
+110045,2023-04-06 10:00:00,BMFBOVESPA:GOLL4,6.06
+110046,2023-04-10 10:00:00,BMFBOVESPA:GOLL4,6.07
+110047,2023-04-11 10:00:00,BMFBOVESPA:GOLL4,7.11
+110048,2023-04-12 10:00:00,BMFBOVESPA:GOLL4,7.05
+110049,2023-04-13 10:00:00,BMFBOVESPA:GOLL4,7.07
+110050,2023-04-14 10:00:00,BMFBOVESPA:GOLL4,7.02
+110051,2023-04-17 10:00:00,BMFBOVESPA:GOLL4,7.0
+110052,2023-04-18 10:00:00,BMFBOVESPA:GOLL4,6.89
+110053,2023-04-19 10:00:00,BMFBOVESPA:GOLL4,6.55
+110054,2023-04-20 10:00:00,BMFBOVESPA:GOLL4,6.57
+110055,2023-04-24 10:00:00,BMFBOVESPA:GOLL4,6.62
+110056,2023-04-25 10:00:00,BMFBOVESPA:GOLL4,6.41
+110057,2023-04-26 10:00:00,BMFBOVESPA:GOLL4,6.0
+110058,2023-04-27 10:00:00,BMFBOVESPA:GOLL4,6.09
+110059,2023-04-28 10:00:00,BMFBOVESPA:GOLL4,6.64
+110060,2023-05-02 10:00:00,BMFBOVESPA:GOLL4,6.53
+110061,2023-05-03 10:00:00,BMFBOVESPA:GOLL4,6.92
+110062,2023-05-04 10:00:00,BMFBOVESPA:GOLL4,6.82
+110063,2023-05-05 10:00:00,BMFBOVESPA:GOLL4,6.96
+110064,2023-05-08 10:00:00,BMFBOVESPA:GOLL4,7.02
+110065,2023-05-09 10:00:00,BMFBOVESPA:GOLL4,7.11
+110066,2023-05-10 10:00:00,BMFBOVESPA:GOLL4,7.29
+110067,2023-05-11 10:00:00,BMFBOVESPA:GOLL4,7.49
+110068,2023-05-12 10:00:00,BMFBOVESPA:GOLL4,7.37
+110069,2023-05-15 10:00:00,BMFBOVESPA:GOLL4,7.67
+110070,2023-05-16 10:00:00,BMFBOVESPA:GOLL4,7.43
+110071,2023-05-17 10:00:00,BMFBOVESPA:GOLL4,8.1
+110072,2023-05-18 10:00:00,BMFBOVESPA:GOLL4,7.98
+110073,2023-05-19 10:00:00,BMFBOVESPA:GOLL4,7.77
+110074,2023-05-22 10:00:00,BMFBOVESPA:GOLL4,8.06
+110075,2023-05-23 10:00:00,BMFBOVESPA:GOLL4,7.81
+110076,2023-05-24 10:00:00,BMFBOVESPA:GOLL4,7.6
+110077,2023-05-25 10:00:00,BMFBOVESPA:GOLL4,7.81
+110078,2023-05-26 10:00:00,BMFBOVESPA:GOLL4,8.33
+110079,2023-05-29 10:00:00,BMFBOVESPA:GOLL4,8.21
+110080,2023-05-30 10:00:00,BMFBOVESPA:GOLL4,8.04
+110081,2023-05-31 10:00:00,BMFBOVESPA:GOLL4,8.32
+110082,2023-06-01 10:00:00,BMFBOVESPA:GOLL4,8.8
+110083,2023-06-02 10:00:00,BMFBOVESPA:GOLL4,8.91
+110084,2023-06-05 10:00:00,BMFBOVESPA:GOLL4,8.98
+110085,2023-06-06 10:00:00,BMFBOVESPA:GOLL4,9.76
+110086,2023-06-07 10:00:00,BMFBOVESPA:GOLL4,9.61
+110087,2023-06-09 10:00:00,BMFBOVESPA:GOLL4,10.31
+110088,2023-06-12 10:00:00,BMFBOVESPA:GOLL4,10.53
+110089,2023-06-13 10:00:00,BMFBOVESPA:GOLL4,10.0
+110090,2023-06-14 10:00:00,BMFBOVESPA:GOLL4,11.18
+110091,2023-06-15 10:00:00,BMFBOVESPA:GOLL4,11.12
+110092,2023-06-16 10:00:00,BMFBOVESPA:GOLL4,11.34
+110093,2023-06-19 10:00:00,BMFBOVESPA:GOLL4,11.65
+110094,2023-06-20 10:00:00,BMFBOVESPA:GOLL4,11.85
+110095,2023-06-21 10:00:00,BMFBOVESPA:GOLL4,12.02
+110096,2023-06-22 10:00:00,BMFBOVESPA:GOLL4,11.96
+110097,2023-06-23 10:00:00,BMFBOVESPA:GOLL4,12.12
+110098,2023-06-26 10:00:00,BMFBOVESPA:GOLL4,11.98
+110099,2023-06-27 10:00:00,BMFBOVESPA:GOLL4,12.37
+110100,2023-06-28 10:00:00,BMFBOVESPA:GOLL4,12.69
+110101,2023-06-29 10:00:00,BMFBOVESPA:GOLL4,12.82
+110102,2023-06-30 10:00:00,BMFBOVESPA:GOLL4,13.17
+110103,2023-07-03 10:00:00,BMFBOVESPA:GOLL4,13.15
+110104,2023-07-04 10:00:00,BMFBOVESPA:GOLL4,13.16
+110105,2023-07-05 10:00:00,BMFBOVESPA:GOLL4,13.19
+110106,2023-07-06 10:00:00,BMFBOVESPA:GOLL4,11.9
+110107,2023-07-07 10:00:00,BMFBOVESPA:GOLL4,12.0
+110108,2023-07-10 10:00:00,BMFBOVESPA:GOLL4,11.74
+110109,2023-07-11 10:00:00,BMFBOVESPA:GOLL4,11.05
+110110,2023-07-12 10:00:00,BMFBOVESPA:GOLL4,10.9
+110111,2023-07-13 10:00:00,BMFBOVESPA:GOLL4,10.55
+110112,2023-07-14 10:00:00,BMFBOVESPA:GOLL4,9.93
+110113,2023-07-17 10:00:00,BMFBOVESPA:GOLL4,10.11
+110114,2023-07-18 10:00:00,BMFBOVESPA:GOLL4,9.99
+110115,2023-07-19 10:00:00,BMFBOVESPA:GOLL4,10.01
+110116,2023-07-20 10:00:00,BMFBOVESPA:GOLL4,9.65
+110117,2023-07-21 10:00:00,BMFBOVESPA:GOLL4,10.38
+110118,2023-07-24 10:00:00,BMFBOVESPA:GOLL4,10.45
+110119,2023-07-25 10:00:00,BMFBOVESPA:GOLL4,10.13
+110120,2023-07-26 10:00:00,BMFBOVESPA:GOLL4,10.29
+110121,2023-07-27 10:00:00,BMFBOVESPA:GOLL4,9.69
+110122,2023-07-28 10:00:00,BMFBOVESPA:GOLL4,9.6
+110123,2023-07-31 10:00:00,BMFBOVESPA:GOLL4,9.63
+110124,2023-08-01 10:00:00,BMFBOVESPA:GOLL4,9.55
+110125,2023-08-02 10:00:00,BMFBOVESPA:GOLL4,9.59
+110126,2023-08-03 10:00:00,BMFBOVESPA:GOLL4,9.32
+110127,2023-08-04 10:00:00,BMFBOVESPA:GOLL4,9.42
+110128,2023-08-07 10:00:00,BMFBOVESPA:GOLL4,9.37
+110129,2023-08-08 10:00:00,BMFBOVESPA:GOLL4,9.45
+110130,2023-08-09 10:00:00,BMFBOVESPA:GOLL4,9.09
+110131,2023-08-10 10:00:00,BMFBOVESPA:GOLL4,9.66
+110132,2023-08-11 10:00:00,BMFBOVESPA:GOLL4,9.31
+110133,2023-08-14 10:00:00,BMFBOVESPA:GOLL4,9.36
+110134,2023-08-15 10:00:00,BMFBOVESPA:GOLL4,8.19
+110135,2023-08-16 10:00:00,BMFBOVESPA:GOLL4,8.03
+110136,2023-08-17 10:00:00,BMFBOVESPA:GOLL4,7.82
+110137,2023-08-18 10:00:00,BMFBOVESPA:GOLL4,7.8
+110138,2023-08-21 10:00:00,BMFBOVESPA:GOLL4,7.61
+110139,2023-08-22 10:00:00,BMFBOVESPA:GOLL4,7.68
+110140,2023-08-23 10:00:00,BMFBOVESPA:GOLL4,7.88
+110141,2023-08-24 10:00:00,BMFBOVESPA:GOLL4,7.52
+110142,2023-08-25 10:00:00,BMFBOVESPA:GOLL4,7.26
+110143,2023-08-28 10:00:00,BMFBOVESPA:GOLL4,7.27
+110144,2023-08-29 10:00:00,BMFBOVESPA:GOLL4,7.38
+110145,2023-08-30 10:00:00,BMFBOVESPA:GOLL4,7.41
+110146,2023-08-31 10:00:00,BMFBOVESPA:GOLL4,7.03
+110147,2023-09-01 10:00:00,BMFBOVESPA:GOLL4,7.24
+110148,2023-09-04 10:00:00,BMFBOVESPA:GOLL4,7.23
+110149,2023-09-05 10:00:00,BMFBOVESPA:GOLL4,6.89
+110150,2023-09-06 10:00:00,BMFBOVESPA:GOLL4,6.7
+110151,2023-09-08 10:00:00,BMFBOVESPA:GOLL4,6.69
+110152,2023-09-11 10:00:00,BMFBOVESPA:GOLL4,6.68
+110153,2023-09-12 10:00:00,BMFBOVESPA:GOLL4,6.71
+110154,2023-09-13 10:00:00,BMFBOVESPA:GOLL4,6.8
+110155,2023-09-14 10:00:00,BMFBOVESPA:GOLL4,6.59
+110156,2023-09-15 10:00:00,BMFBOVESPA:GOLL4,6.58
+110157,2023-09-18 10:00:00,BMFBOVESPA:GOLL4,6.7
+110158,2023-09-19 10:00:00,BMFBOVESPA:GOLL4,6.4
+110159,2023-09-20 10:00:00,BMFBOVESPA:GOLL4,6.79
+110160,2023-09-21 10:00:00,BMFBOVESPA:GOLL4,6.69
+110161,2023-09-22 10:00:00,BMFBOVESPA:GOLL4,6.43
+110162,2023-09-25 10:00:00,BMFBOVESPA:GOLL4,6.2
+110163,2023-09-26 10:00:00,BMFBOVESPA:GOLL4,6.12
+110164,2023-09-27 10:00:00,BMFBOVESPA:GOLL4,6.56
+110165,2023-09-28 10:00:00,BMFBOVESPA:GOLL4,6.55
+110166,2023-09-29 10:00:00,BMFBOVESPA:GOLL4,6.61
+110167,2023-10-02 10:00:00,BMFBOVESPA:GOLL4,6.35
+110168,2023-10-03 10:00:00,BMFBOVESPA:GOLL4,6.02
+110169,2023-10-04 10:00:00,BMFBOVESPA:GOLL4,6.24
+110170,2023-10-05 10:00:00,BMFBOVESPA:GOLL4,6.3
+110171,2023-10-06 10:00:00,BMFBOVESPA:GOLL4,6.34
+110172,2023-10-09 10:00:00,BMFBOVESPA:GOLL4,6.34
+110173,2023-10-10 10:00:00,BMFBOVESPA:GOLL4,6.8
+110174,2023-10-11 10:00:00,BMFBOVESPA:GOLL4,7.11
+110175,2023-10-13 10:00:00,BMFBOVESPA:GOLL4,7.02
+110176,2023-10-16 10:00:00,BMFBOVESPA:GOLL4,7.48
+110177,2023-10-17 10:00:00,BMFBOVESPA:GOLL4,7.8
+110178,2023-10-18 10:00:00,BMFBOVESPA:GOLL4,7.24
+110179,2023-10-19 10:00:00,BMFBOVESPA:GOLL4,6.88
+110180,2023-10-20 10:00:00,BMFBOVESPA:GOLL4,6.9
+110181,2023-10-23 10:00:00,BMFBOVESPA:GOLL4,7.28
+110182,2023-10-24 10:00:00,BMFBOVESPA:GOLL4,7.48
+110183,2023-10-25 10:00:00,BMFBOVESPA:GOLL4,7.6
+110184,2023-10-26 10:00:00,BMFBOVESPA:GOLL4,8.23
+110185,2023-10-27 10:00:00,BMFBOVESPA:GOLL4,7.77
+110186,2023-10-30 10:00:00,BMFBOVESPA:GOLL4,7.85
+110187,2023-10-31 10:00:00,BMFBOVESPA:GOLL4,8.55
+110188,2023-11-01 10:00:00,BMFBOVESPA:GOLL4,8.7
+110189,2023-11-03 10:00:00,BMFBOVESPA:GOLL4,8.78
+110190,2023-11-06 10:00:00,BMFBOVESPA:GOLL4,8.16
+110191,2023-11-07 10:00:00,BMFBOVESPA:GOLL4,8.05
+110192,2023-11-08 10:00:00,BMFBOVESPA:GOLL4,8.07
+110193,2023-11-09 10:00:00,BMFBOVESPA:GOLL4,8.33
+110194,2023-11-10 10:00:00,BMFBOVESPA:GOLL4,8.74
+110195,2023-11-13 10:00:00,BMFBOVESPA:GOLL4,8.74
+110196,2023-11-14 10:00:00,BMFBOVESPA:GOLL4,9.13
+110197,2023-11-16 10:00:00,BMFBOVESPA:GOLL4,9.14
+110198,2023-11-17 10:00:00,BMFBOVESPA:GOLL4,9.13
+110199,2023-11-20 10:00:00,BMFBOVESPA:GOLL4,9.14
+110200,2023-11-21 10:00:00,BMFBOVESPA:GOLL4,8.86
+110201,2023-11-22 10:00:00,BMFBOVESPA:GOLL4,8.91
+110202,2023-11-23 10:00:00,BMFBOVESPA:GOLL4,8.75
+110203,2023-11-24 10:00:00,BMFBOVESPA:GOLL4,9.1
+110204,2023-11-27 10:00:00,BMFBOVESPA:GOLL4,9.45
+110205,2023-11-28 10:00:00,BMFBOVESPA:GOLL4,9.5
+110206,2023-11-29 10:00:00,BMFBOVESPA:GOLL4,9.01
+110207,2023-11-30 10:00:00,BMFBOVESPA:GOLL4,9.08
+110208,2023-12-01 10:00:00,BMFBOVESPA:GOLL4,9.14
+110209,2023-12-04 10:00:00,BMFBOVESPA:GOLL4,8.3
+110210,2023-12-05 10:00:00,BMFBOVESPA:GOLL4,8.35
+110211,2023-12-06 10:00:00,BMFBOVESPA:GOLL4,8.43
+110212,2023-12-07 10:00:00,BMFBOVESPA:GOLL4,8.76
+110213,2023-12-08 10:00:00,BMFBOVESPA:GOLL4,8.58
+110214,2023-12-11 10:00:00,BMFBOVESPA:GOLL4,8.4
+110215,2023-12-12 10:00:00,BMFBOVESPA:GOLL4,8.25
+110216,2023-12-13 10:00:00,BMFBOVESPA:GOLL4,8.87
+110217,2023-12-14 10:00:00,BMFBOVESPA:GOLL4,9.04
+110218,2023-12-15 10:00:00,BMFBOVESPA:GOLL4,8.81
+110219,2023-12-18 10:00:00,BMFBOVESPA:GOLL4,8.83
+110220,2023-12-19 10:00:00,BMFBOVESPA:GOLL4,8.76
+110221,2023-12-20 10:00:00,BMFBOVESPA:GOLL4,8.6
+110222,2023-12-21 10:00:00,BMFBOVESPA:GOLL4,9.06
+110223,2023-12-22 10:00:00,BMFBOVESPA:GOLL4,9.14
+110224,2023-12-26 10:00:00,BMFBOVESPA:GOLL4,9.16
+110225,2023-12-27 10:00:00,BMFBOVESPA:GOLL4,9.19
+110226,2023-12-28 10:00:00,BMFBOVESPA:GOLL4,8.97
+110227,2024-01-02 10:00:00,BMFBOVESPA:GOLL4,8.35
+110228,2024-01-03 10:00:00,BMFBOVESPA:GOLL4,8.14
+110229,2024-01-04 10:00:00,BMFBOVESPA:GOLL4,7.93
+110230,2024-01-05 10:00:00,BMFBOVESPA:GOLL4,8.01
+110231,2024-01-08 10:00:00,BMFBOVESPA:GOLL4,8.23
+110232,2024-01-09 10:00:00,BMFBOVESPA:GOLL4,8.1
+110233,2024-01-10 10:00:00,BMFBOVESPA:GOLL4,7.93
+110234,2024-01-11 10:00:00,BMFBOVESPA:GOLL4,7.94
+110235,2024-01-12 10:00:00,BMFBOVESPA:GOLL4,7.6
+110236,2024-01-15 10:00:00,BMFBOVESPA:GOLL4,7.14
+110237,2024-01-16 10:00:00,BMFBOVESPA:GOLL4,6.9
+110238,2024-01-17 10:00:00,BMFBOVESPA:GOLL4,6.75
+110239,2024-01-18 10:00:00,BMFBOVESPA:GOLL4,6.64
+110240,2024-01-19 10:00:00,BMFBOVESPA:GOLL4,7.04
+110241,2024-01-22 10:00:00,BMFBOVESPA:GOLL4,6.82
+110242,2024-01-23 10:00:00,BMFBOVESPA:GOLL4,6.88
+110243,2024-01-24 10:00:00,BMFBOVESPA:GOLL4,6.65
+110244,2024-01-25 10:00:00,BMFBOVESPA:GOLL4,6.44
+110245,2024-01-26 10:00:00,BMFBOVESPA:GOLL4,5.92
+110246,2011-10-17 09:00:00,BMFBOVESPA:MGLU3,0.34400984
+110247,2011-10-18 09:00:00,BMFBOVESPA:MGLU3,0.34544921
+110248,2011-10-19 09:00:00,BMFBOVESPA:MGLU3,0.35840355
+110249,2011-10-20 09:00:00,BMFBOVESPA:MGLU3,0.3589793
+110250,2011-10-21 09:00:00,BMFBOVESPA:MGLU3,0.3589793
+110251,2011-10-24 09:00:00,BMFBOVESPA:MGLU3,0.36099442
+110252,2011-10-25 09:00:00,BMFBOVESPA:MGLU3,0.35753993
+110253,2011-10-26 09:00:00,BMFBOVESPA:MGLU3,0.36272167
+110254,2011-10-27 09:00:00,BMFBOVESPA:MGLU3,0.37279727
+110255,2011-10-28 09:00:00,BMFBOVESPA:MGLU3,0.38575162
+110256,2011-10-31 09:00:00,BMFBOVESPA:MGLU3,0.37999413
+110257,2011-11-01 09:00:00,BMFBOVESPA:MGLU3,0.36847916
+110258,2011-11-03 09:00:00,BMFBOVESPA:MGLU3,0.37855476
+110259,2011-11-04 09:00:00,BMFBOVESPA:MGLU3,0.37394877
+110260,2011-11-07 09:00:00,BMFBOVESPA:MGLU3,0.3814335
+110261,2011-11-08 09:00:00,BMFBOVESPA:MGLU3,0.37567601
+110262,2011-11-09 09:00:00,BMFBOVESPA:MGLU3,0.36272167
+110263,2011-11-10 09:00:00,BMFBOVESPA:MGLU3,0.36560041
+110264,2011-11-11 09:00:00,BMFBOVESPA:MGLU3,0.34113109
+110265,2011-11-14 09:00:00,BMFBOVESPA:MGLU3,0.32788887
+110266,2011-11-16 09:00:00,BMFBOVESPA:MGLU3,0.31810115
+110267,2011-11-17 09:00:00,BMFBOVESPA:MGLU3,0.31954052
+110268,2011-11-18 09:00:00,BMFBOVESPA:MGLU3,0.32126776
+110269,2011-11-21 09:00:00,BMFBOVESPA:MGLU3,0.30226806
+110270,2011-11-22 09:00:00,BMFBOVESPA:MGLU3,0.28758647
+110271,2011-11-23 09:00:00,BMFBOVESPA:MGLU3,0.28326835
+110272,2011-11-24 09:00:00,BMFBOVESPA:MGLU3,0.28787434
+110273,2011-11-25 09:00:00,BMFBOVESPA:MGLU3,0.28701072
+110274,2011-11-28 09:00:00,BMFBOVESPA:MGLU3,0.29651057
+110275,2011-11-29 09:00:00,BMFBOVESPA:MGLU3,0.29651057
+110276,2011-11-30 09:00:00,BMFBOVESPA:MGLU3,0.31378303
+110277,2011-12-01 09:00:00,BMFBOVESPA:MGLU3,0.33940385
+110278,2011-12-02 09:00:00,BMFBOVESPA:MGLU3,0.33076762
+110279,2011-12-05 09:00:00,BMFBOVESPA:MGLU3,0.32241926
+110280,2011-12-06 09:00:00,BMFBOVESPA:MGLU3,0.31378303
+110281,2011-12-07 09:00:00,BMFBOVESPA:MGLU3,0.30946492
+110282,2011-12-08 09:00:00,BMFBOVESPA:MGLU3,0.29938931
+110283,2011-12-09 09:00:00,BMFBOVESPA:MGLU3,0.30370743
+110284,2011-12-12 09:00:00,BMFBOVESPA:MGLU3,0.30169231
+110285,2011-12-13 09:00:00,BMFBOVESPA:MGLU3,0.29938931
+110286,2011-12-14 09:00:00,BMFBOVESPA:MGLU3,0.28643497
+110287,2011-12-15 09:00:00,BMFBOVESPA:MGLU3,0.29075308
+110288,2011-12-16 09:00:00,BMFBOVESPA:MGLU3,0.30226806
+110289,2011-12-19 09:00:00,BMFBOVESPA:MGLU3,0.29219246
+110290,2011-12-20 09:00:00,BMFBOVESPA:MGLU3,0.29910144
+110291,2011-12-21 09:00:00,BMFBOVESPA:MGLU3,0.28211685
+110292,2011-12-22 09:00:00,BMFBOVESPA:MGLU3,0.26052628
+110293,2011-12-23 09:00:00,BMFBOVESPA:MGLU3,0.26772314
+110294,2011-12-26 09:00:00,BMFBOVESPA:MGLU3,0.27088975
+110295,2011-12-27 09:00:00,BMFBOVESPA:MGLU3,0.26657164
+110296,2011-12-28 09:00:00,BMFBOVESPA:MGLU3,0.26657164
+110297,2011-12-29 09:00:00,BMFBOVESPA:MGLU3,0.27463212
+110298,2012-01-02 09:00:00,BMFBOVESPA:MGLU3,0.26772314
+110299,2012-01-03 09:00:00,BMFBOVESPA:MGLU3,0.26599589
+110300,2012-01-04 09:00:00,BMFBOVESPA:MGLU3,0.26340502
+110301,2012-01-05 09:00:00,BMFBOVESPA:MGLU3,0.26110203
+110302,2012-01-06 09:00:00,BMFBOVESPA:MGLU3,0.26829889
+110303,2012-01-09 09:00:00,BMFBOVESPA:MGLU3,0.26570802
+110304,2012-01-10 09:00:00,BMFBOVESPA:MGLU3,0.26196565
+110305,2012-01-11 09:00:00,BMFBOVESPA:MGLU3,0.26628377
+110306,2012-01-12 09:00:00,BMFBOVESPA:MGLU3,0.26916251
+110307,2012-01-13 09:00:00,BMFBOVESPA:MGLU3,0.27232913
+110308,2012-01-16 09:00:00,BMFBOVESPA:MGLU3,0.27434425
+110309,2012-01-17 09:00:00,BMFBOVESPA:MGLU3,0.27722299
+110310,2012-01-18 09:00:00,BMFBOVESPA:MGLU3,0.27635937
+110311,2012-01-19 09:00:00,BMFBOVESPA:MGLU3,0.27837449
+110312,2012-01-20 09:00:00,BMFBOVESPA:MGLU3,0.28010173
+110313,2012-01-23 09:00:00,BMFBOVESPA:MGLU3,0.28067748
+110314,2012-01-24 09:00:00,BMFBOVESPA:MGLU3,0.27635937
+110315,2012-01-26 09:00:00,BMFBOVESPA:MGLU3,0.29075308
+110316,2012-01-27 09:00:00,BMFBOVESPA:MGLU3,0.29766207
+110317,2012-01-30 09:00:00,BMFBOVESPA:MGLU3,0.28787434
+110318,2012-01-31 09:00:00,BMFBOVESPA:MGLU3,0.28845009
+110319,2012-02-01 09:00:00,BMFBOVESPA:MGLU3,0.29651057
+110320,2012-02-02 09:00:00,BMFBOVESPA:MGLU3,0.30226806
+110321,2012-02-03 09:00:00,BMFBOVESPA:MGLU3,0.29305608
+110322,2012-02-06 09:00:00,BMFBOVESPA:MGLU3,0.28067748
+110323,2012-02-07 09:00:00,BMFBOVESPA:MGLU3,0.28585922
+110324,2012-02-08 09:00:00,BMFBOVESPA:MGLU3,0.28413197
+110325,2012-02-09 09:00:00,BMFBOVESPA:MGLU3,0.2849956
+110326,2012-02-10 09:00:00,BMFBOVESPA:MGLU3,0.28758647
+110327,2012-02-13 09:00:00,BMFBOVESPA:MGLU3,0.28614709
+110328,2012-02-14 09:00:00,BMFBOVESPA:MGLU3,0.28470772
+110329,2012-02-15 09:00:00,BMFBOVESPA:MGLU3,0.29363183
+110330,2012-02-16 09:00:00,BMFBOVESPA:MGLU3,0.28960159
+110331,2012-02-17 09:00:00,BMFBOVESPA:MGLU3,0.29363183
+110332,2012-02-22 09:00:00,BMFBOVESPA:MGLU3,0.30140443
+110333,2012-02-23 09:00:00,BMFBOVESPA:MGLU3,0.32097989
+110334,2012-02-24 09:00:00,BMFBOVESPA:MGLU3,0.33681298
+110335,2012-10-22 09:00:00,BMFBOVESPA:MGLU3,0.35944861
+110336,2012-10-23 09:00:00,BMFBOVESPA:MGLU3,0.35051284
+110337,2012-10-24 09:00:00,BMFBOVESPA:MGLU3,0.34935983
+110338,2012-10-25 09:00:00,BMFBOVESPA:MGLU3,0.34215357
+110339,2012-10-26 09:00:00,BMFBOVESPA:MGLU3,0.33148829
+110340,2012-10-29 09:00:00,BMFBOVESPA:MGLU3,0.32889404
+110341,2012-10-30 09:00:00,BMFBOVESPA:MGLU3,0.32572328
+110342,2012-10-31 09:00:00,BMFBOVESPA:MGLU3,0.32601153
+110343,2012-11-01 09:00:00,BMFBOVESPA:MGLU3,0.33148829
+110344,2012-11-05 09:00:00,BMFBOVESPA:MGLU3,0.33725331
+110345,2012-11-06 09:00:00,BMFBOVESPA:MGLU3,0.33927106
+110346,2012-11-07 09:00:00,BMFBOVESPA:MGLU3,0.32889404
+110347,2012-11-08 09:00:00,BMFBOVESPA:MGLU3,0.32860579
+110348,2012-11-09 09:00:00,BMFBOVESPA:MGLU3,0.32255252
+110349,2012-11-12 09:00:00,BMFBOVESPA:MGLU3,0.312752
+110350,2012-11-13 09:00:00,BMFBOVESPA:MGLU3,0.30842824
+110351,2012-11-14 09:00:00,BMFBOVESPA:MGLU3,0.30785174
+110352,2012-11-16 09:00:00,BMFBOVESPA:MGLU3,0.30496923
+110353,2012-11-19 09:00:00,BMFBOVESPA:MGLU3,0.30266322
+110354,2012-11-21 09:00:00,BMFBOVESPA:MGLU3,0.30295147
+110355,2012-11-22 09:00:00,BMFBOVESPA:MGLU3,0.30122197
+110356,2012-11-23 09:00:00,BMFBOVESPA:MGLU3,0.30842824
+110357,2012-11-26 09:00:00,BMFBOVESPA:MGLU3,0.31188725
+110358,2012-11-27 09:00:00,BMFBOVESPA:MGLU3,0.30756348
+110359,2012-11-28 09:00:00,BMFBOVESPA:MGLU3,0.30266322
+110360,2012-11-29 09:00:00,BMFBOVESPA:MGLU3,0.31851701
+110361,2012-11-30 09:00:00,BMFBOVESPA:MGLU3,0.32428202
+110362,2012-12-03 09:00:00,BMFBOVESPA:MGLU3,0.33062354
+110363,2012-12-04 09:00:00,BMFBOVESPA:MGLU3,0.32802928
+110364,2012-12-05 09:00:00,BMFBOVESPA:MGLU3,0.31707576
+110365,2012-12-06 09:00:00,BMFBOVESPA:MGLU3,0.32082302
+110366,2012-12-07 09:00:00,BMFBOVESPA:MGLU3,0.32860579
+110367,2012-12-10 09:00:00,BMFBOVESPA:MGLU3,0.33033529
+110368,2012-12-11 09:00:00,BMFBOVESPA:MGLU3,0.32716453
+110369,2012-12-12 09:00:00,BMFBOVESPA:MGLU3,0.32601153
+110370,2012-12-13 09:00:00,BMFBOVESPA:MGLU3,0.32572328
+110371,2012-12-14 09:00:00,BMFBOVESPA:MGLU3,0.34445957
+110372,2012-12-17 09:00:00,BMFBOVESPA:MGLU3,0.34935983
+110373,2012-12-18 09:00:00,BMFBOVESPA:MGLU3,0.34964809
+110374,2012-12-19 09:00:00,BMFBOVESPA:MGLU3,0.34647733
+110375,2012-12-20 09:00:00,BMFBOVESPA:MGLU3,0.3554131
+110376,2012-12-21 09:00:00,BMFBOVESPA:MGLU3,0.34618908
+110377,2012-12-26 09:00:00,BMFBOVESPA:MGLU3,0.35800736
+110378,2012-12-27 09:00:00,BMFBOVESPA:MGLU3,0.35166584
+110379,2012-12-28 09:00:00,BMFBOVESPA:MGLU3,0.35022459
+110380,2013-01-02 09:00:00,BMFBOVESPA:MGLU3,0.37040213
+110381,2013-01-03 09:00:00,BMFBOVESPA:MGLU3,0.38567942
+110382,2013-01-04 09:00:00,BMFBOVESPA:MGLU3,0.38049091
+110383,2013-01-07 09:00:00,BMFBOVESPA:MGLU3,0.37443764
+110384,2013-01-08 09:00:00,BMFBOVESPA:MGLU3,0.37184339
+110385,2013-01-09 09:00:00,BMFBOVESPA:MGLU3,0.36607837
+110386,2013-01-10 09:00:00,BMFBOVESPA:MGLU3,0.37040213
+110387,2013-01-11 09:00:00,BMFBOVESPA:MGLU3,0.36348412
+110388,2013-01-14 09:00:00,BMFBOVESPA:MGLU3,0.37357289
+110389,2013-01-15 09:00:00,BMFBOVESPA:MGLU3,0.37328464
+110390,2013-01-16 09:00:00,BMFBOVESPA:MGLU3,0.36607837
+110391,2013-01-17 09:00:00,BMFBOVESPA:MGLU3,0.35743085
+110392,2013-01-18 09:00:00,BMFBOVESPA:MGLU3,0.35224234
+110393,2013-01-21 09:00:00,BMFBOVESPA:MGLU3,0.35022459
+110394,2013-01-22 09:00:00,BMFBOVESPA:MGLU3,0.34215357
+110395,2013-01-23 09:00:00,BMFBOVESPA:MGLU3,0.33898281
+110396,2013-01-24 09:00:00,BMFBOVESPA:MGLU3,0.33148829
+110397,2013-01-28 09:00:00,BMFBOVESPA:MGLU3,0.33869456
+110398,2013-01-29 09:00:00,BMFBOVESPA:MGLU3,0.34647733
+110399,2013-01-30 09:00:00,BMFBOVESPA:MGLU3,0.34013581
+110400,2013-01-31 09:00:00,BMFBOVESPA:MGLU3,0.34590083
+110401,2013-02-01 09:00:00,BMFBOVESPA:MGLU3,0.36204287
+110402,2013-02-04 09:00:00,BMFBOVESPA:MGLU3,0.36290762
+110403,2013-02-05 09:00:00,BMFBOVESPA:MGLU3,0.34128882
+110404,2013-02-06 09:00:00,BMFBOVESPA:MGLU3,0.33091179
+110405,2013-02-07 09:00:00,BMFBOVESPA:MGLU3,0.32918229
+110406,2013-02-08 09:00:00,BMFBOVESPA:MGLU3,0.32572328
+110407,2013-02-13 09:00:00,BMFBOVESPA:MGLU3,0.32082302
+110408,2013-02-14 09:00:00,BMFBOVESPA:MGLU3,0.32457028
+110409,2013-02-15 09:00:00,BMFBOVESPA:MGLU3,0.3144815
+110410,2013-10-21 09:00:00,BMFBOVESPA:MGLU3,0.27095565
+110411,2013-10-22 09:00:00,BMFBOVESPA:MGLU3,0.27095565
+110412,2013-10-23 09:00:00,BMFBOVESPA:MGLU3,0.26230813
+110413,2013-10-24 09:00:00,BMFBOVESPA:MGLU3,0.25366061
+110414,2013-10-25 09:00:00,BMFBOVESPA:MGLU3,0.25942562
+110415,2013-10-28 09:00:00,BMFBOVESPA:MGLU3,0.27095565
+110416,2013-10-29 09:00:00,BMFBOVESPA:MGLU3,0.26807314
+110417,2013-10-30 09:00:00,BMFBOVESPA:MGLU3,0.25942562
+110418,2013-10-31 09:00:00,BMFBOVESPA:MGLU3,0.27383815
+110419,2013-11-01 09:00:00,BMFBOVESPA:MGLU3,0.2723969
+110420,2013-11-04 09:00:00,BMFBOVESPA:MGLU3,0.27989142
+110421,2013-11-05 09:00:00,BMFBOVESPA:MGLU3,0.26980264
+110422,2013-11-06 09:00:00,BMFBOVESPA:MGLU3,0.2723969
+110423,2013-11-07 09:00:00,BMFBOVESPA:MGLU3,0.28507993
+110424,2013-11-08 09:00:00,BMFBOVESPA:MGLU3,0.28882719
+110425,2013-11-11 09:00:00,BMFBOVESPA:MGLU3,0.27153215
+110426,2013-11-12 09:00:00,BMFBOVESPA:MGLU3,0.25394886
+110427,2013-11-13 09:00:00,BMFBOVESPA:MGLU3,0.24357183
+110428,2013-11-14 09:00:00,BMFBOVESPA:MGLU3,0.25596661
+110429,2013-11-18 09:00:00,BMFBOVESPA:MGLU3,0.26288463
+110430,2013-11-19 09:00:00,BMFBOVESPA:MGLU3,0.25423711
+110431,2013-11-21 09:00:00,BMFBOVESPA:MGLU3,0.26000215
+110432,2013-11-22 09:00:00,BMFBOVESPA:MGLU3,0.25596661
+110433,2013-11-25 09:00:00,BMFBOVESPA:MGLU3,0.25106635
+110434,2013-11-26 09:00:00,BMFBOVESPA:MGLU3,0.24645434
+110435,2013-11-27 09:00:00,BMFBOVESPA:MGLU3,0.23924807
+110436,2013-11-28 09:00:00,BMFBOVESPA:MGLU3,0.24933685
+110437,2013-11-29 09:00:00,BMFBOVESPA:MGLU3,0.24213058
+110438,2013-12-02 09:00:00,BMFBOVESPA:MGLU3,0.23492431
+110439,2013-12-03 09:00:00,BMFBOVESPA:MGLU3,0.22742979
+110440,2013-12-04 09:00:00,BMFBOVESPA:MGLU3,0.21907052
+110441,2013-12-05 09:00:00,BMFBOVESPA:MGLU3,0.22944755
+110442,2013-12-06 09:00:00,BMFBOVESPA:MGLU3,0.23867157
+110443,2013-12-09 09:00:00,BMFBOVESPA:MGLU3,0.23002405
+110444,2013-12-10 09:00:00,BMFBOVESPA:MGLU3,0.22771804
+110445,2013-12-11 09:00:00,BMFBOVESPA:MGLU3,0.22742979
+110446,2013-12-12 09:00:00,BMFBOVESPA:MGLU3,0.22224128
+110447,2013-12-13 09:00:00,BMFBOVESPA:MGLU3,0.21618802
+110448,2013-12-16 09:00:00,BMFBOVESPA:MGLU3,0.21330551
+110449,2013-12-17 09:00:00,BMFBOVESPA:MGLU3,0.21561152
+110450,2013-12-18 09:00:00,BMFBOVESPA:MGLU3,0.21301726
+110451,2013-12-19 09:00:00,BMFBOVESPA:MGLU3,0.21762927
+110452,2013-12-20 09:00:00,BMFBOVESPA:MGLU3,0.21215251
+110453,2013-12-23 09:00:00,BMFBOVESPA:MGLU3,0.21128775
+110454,2013-12-26 09:00:00,BMFBOVESPA:MGLU3,0.2075405
+110455,2013-12-27 09:00:00,BMFBOVESPA:MGLU3,0.21330551
+110456,2013-12-30 09:00:00,BMFBOVESPA:MGLU3,0.21762927
+110457,2014-01-02 09:00:00,BMFBOVESPA:MGLU3,0.20840525
+110458,2014-01-03 09:00:00,BMFBOVESPA:MGLU3,0.21532326
+110459,2014-01-06 09:00:00,BMFBOVESPA:MGLU3,0.22656504
+110460,2014-01-07 09:00:00,BMFBOVESPA:MGLU3,0.23233006
+110461,2014-01-08 09:00:00,BMFBOVESPA:MGLU3,0.23694207
+110462,2014-01-09 09:00:00,BMFBOVESPA:MGLU3,0.23578906
+110463,2014-01-10 09:00:00,BMFBOVESPA:MGLU3,0.23492431
+110464,2014-01-13 09:00:00,BMFBOVESPA:MGLU3,0.23636556
+110465,2014-01-14 09:00:00,BMFBOVESPA:MGLU3,0.23780682
+110466,2014-01-15 09:00:00,BMFBOVESPA:MGLU3,0.23867157
+110467,2014-01-16 09:00:00,BMFBOVESPA:MGLU3,0.24155408
+110468,2014-01-17 09:00:00,BMFBOVESPA:MGLU3,0.23550081
+110469,2014-01-20 09:00:00,BMFBOVESPA:MGLU3,0.23751857
+110470,2014-01-21 09:00:00,BMFBOVESPA:MGLU3,0.23492431
+110471,2014-01-22 09:00:00,BMFBOVESPA:MGLU3,0.24789559
+110472,2014-01-23 09:00:00,BMFBOVESPA:MGLU3,0.24501309
+110473,2014-01-24 09:00:00,BMFBOVESPA:MGLU3,0.23809507
+110474,2014-01-27 09:00:00,BMFBOVESPA:MGLU3,0.23636556
+110475,2014-01-28 09:00:00,BMFBOVESPA:MGLU3,0.2320418
+110476,2014-01-29 09:00:00,BMFBOVESPA:MGLU3,0.22310603
+110477,2014-01-30 09:00:00,BMFBOVESPA:MGLU3,0.22771804
+110478,2014-01-31 09:00:00,BMFBOVESPA:MGLU3,0.2291593
+110479,2014-02-03 09:00:00,BMFBOVESPA:MGLU3,0.22108828
+110480,2014-02-04 09:00:00,BMFBOVESPA:MGLU3,0.21762927
+110481,2014-02-05 09:00:00,BMFBOVESPA:MGLU3,0.22195303
+110482,2014-02-06 09:00:00,BMFBOVESPA:MGLU3,0.22742979
+110483,2014-02-07 09:00:00,BMFBOVESPA:MGLU3,0.23636556
+110484,2014-02-10 09:00:00,BMFBOVESPA:MGLU3,0.22742979
+110485,2014-02-11 09:00:00,BMFBOVESPA:MGLU3,0.23060055
+110486,2014-02-12 09:00:00,BMFBOVESPA:MGLU3,0.22714154
+110487,2014-02-13 09:00:00,BMFBOVESPA:MGLU3,0.21993528
+110488,2014-02-14 09:00:00,BMFBOVESPA:MGLU3,0.22339428
+110489,2014-10-20 09:00:00,BMFBOVESPA:MGLU3,0.22739305
+110490,2014-10-21 09:00:00,BMFBOVESPA:MGLU3,0.22443989
+110491,2014-10-22 09:00:00,BMFBOVESPA:MGLU3,0.22709773
+110492,2014-10-23 09:00:00,BMFBOVESPA:MGLU3,0.21115069
+110493,2014-10-24 09:00:00,BMFBOVESPA:MGLU3,0.217057
+110494,2014-10-27 09:00:00,BMFBOVESPA:MGLU3,0.21794295
+110495,2014-10-28 09:00:00,BMFBOVESPA:MGLU3,0.22709773
+110496,2014-10-29 09:00:00,BMFBOVESPA:MGLU3,0.22473521
+110497,2014-10-30 09:00:00,BMFBOVESPA:MGLU3,0.23300404
+110498,2014-10-31 09:00:00,BMFBOVESPA:MGLU3,0.24363541
+110499,2014-11-03 09:00:00,BMFBOVESPA:MGLU3,0.25397146
+110500,2014-11-04 09:00:00,BMFBOVESPA:MGLU3,0.25308551
+110501,2014-11-05 09:00:00,BMFBOVESPA:MGLU3,0.2566293
+110502,2014-11-06 09:00:00,BMFBOVESPA:MGLU3,0.25131361
+110503,2014-11-07 09:00:00,BMFBOVESPA:MGLU3,0.25367614
+110504,2014-11-10 09:00:00,BMFBOVESPA:MGLU3,0.24954172
+110505,2014-11-11 09:00:00,BMFBOVESPA:MGLU3,0.24452136
+110506,2014-11-12 09:00:00,BMFBOVESPA:MGLU3,0.23654783
+110507,2014-11-13 09:00:00,BMFBOVESPA:MGLU3,0.23329936
+110508,2014-11-14 09:00:00,BMFBOVESPA:MGLU3,0.23270873
+110509,2014-11-17 09:00:00,BMFBOVESPA:MGLU3,0.22946026
+110510,2014-11-18 09:00:00,BMFBOVESPA:MGLU3,0.2377291
+110511,2014-11-19 09:00:00,BMFBOVESPA:MGLU3,0.24511199
+110512,2014-11-21 09:00:00,BMFBOVESPA:MGLU3,0.24511199
+110513,2014-11-24 09:00:00,BMFBOVESPA:MGLU3,0.25190425
+110514,2014-11-25 09:00:00,BMFBOVESPA:MGLU3,0.24068225
+110515,2014-11-26 09:00:00,BMFBOVESPA:MGLU3,0.2397963
+110516,2014-11-27 09:00:00,BMFBOVESPA:MGLU3,0.2415682
+110517,2014-11-28 09:00:00,BMFBOVESPA:MGLU3,0.23625252
+110518,2014-12-01 09:00:00,BMFBOVESPA:MGLU3,0.23329936
+110519,2014-12-02 09:00:00,BMFBOVESPA:MGLU3,0.23477594
+110520,2014-12-03 09:00:00,BMFBOVESPA:MGLU3,0.23891036
+110521,2014-12-04 09:00:00,BMFBOVESPA:MGLU3,0.23123215
+110522,2014-12-05 09:00:00,BMFBOVESPA:MGLU3,0.23359468
+110523,2014-12-08 09:00:00,BMFBOVESPA:MGLU3,0.22562115
+110524,2014-12-09 09:00:00,BMFBOVESPA:MGLU3,0.22591647
+110525,2014-12-10 09:00:00,BMFBOVESPA:MGLU3,0.2303462
+110526,2014-12-11 09:00:00,BMFBOVESPA:MGLU3,0.22680242
+110527,2014-12-12 09:00:00,BMFBOVESPA:MGLU3,0.21469447
+110528,2014-12-15 09:00:00,BMFBOVESPA:MGLU3,0.21115069
+110529,2014-12-16 09:00:00,BMFBOVESPA:MGLU3,0.21498979
+110530,2014-12-17 09:00:00,BMFBOVESPA:MGLU3,0.21882889
+110531,2014-12-18 09:00:00,BMFBOVESPA:MGLU3,0.21853358
+110532,2014-12-19 09:00:00,BMFBOVESPA:MGLU3,0.22443989
+110533,2014-12-22 09:00:00,BMFBOVESPA:MGLU3,0.22591647
+110534,2014-12-23 09:00:00,BMFBOVESPA:MGLU3,0.22591647
+110535,2014-12-26 09:00:00,BMFBOVESPA:MGLU3,0.22384926
+110536,2014-12-29 09:00:00,BMFBOVESPA:MGLU3,0.22916494
+110537,2014-12-30 09:00:00,BMFBOVESPA:MGLU3,0.22768836
+110538,2015-01-02 09:00:00,BMFBOVESPA:MGLU3,0.22001016
+110539,2015-01-05 09:00:00,BMFBOVESPA:MGLU3,0.22414458
+110540,2015-01-06 09:00:00,BMFBOVESPA:MGLU3,0.22119142
+110541,2015-01-07 09:00:00,BMFBOVESPA:MGLU3,0.22886963
+110542,2015-01-08 09:00:00,BMFBOVESPA:MGLU3,0.22680242
+110543,2015-01-09 09:00:00,BMFBOVESPA:MGLU3,0.22148673
+110544,2015-01-12 09:00:00,BMFBOVESPA:MGLU3,0.22148673
+110545,2015-01-13 09:00:00,BMFBOVESPA:MGLU3,0.21912421
+110546,2015-01-14 09:00:00,BMFBOVESPA:MGLU3,0.217057
+110547,2015-01-15 09:00:00,BMFBOVESPA:MGLU3,0.21789801
+110548,2015-01-16 09:00:00,BMFBOVESPA:MGLU3,0.21939046
+110549,2015-01-19 09:00:00,BMFBOVESPA:MGLU3,0.21939046
+110550,2015-01-20 09:00:00,BMFBOVESPA:MGLU3,0.21103273
+110551,2015-01-21 09:00:00,BMFBOVESPA:MGLU3,0.2089433
+110552,2015-01-22 09:00:00,BMFBOVESPA:MGLU3,0.20774933
+110553,2015-01-23 09:00:00,BMFBOVESPA:MGLU3,0.21342065
+110554,2015-01-26 09:00:00,BMFBOVESPA:MGLU3,0.2089433
+110555,2015-01-27 09:00:00,BMFBOVESPA:MGLU3,0.20028707
+110556,2015-01-28 09:00:00,BMFBOVESPA:MGLU3,0.19730217
+110557,2015-01-29 09:00:00,BMFBOVESPA:MGLU3,0.20177952
+110558,2015-01-30 09:00:00,BMFBOVESPA:MGLU3,0.20237651
+110559,2015-02-02 09:00:00,BMFBOVESPA:MGLU3,0.20416745
+110560,2015-02-03 09:00:00,BMFBOVESPA:MGLU3,0.19700368
+110561,2015-02-04 09:00:00,BMFBOVESPA:MGLU3,0.19252632
+110562,2015-02-05 09:00:00,BMFBOVESPA:MGLU3,0.1901384
+110563,2015-02-06 09:00:00,BMFBOVESPA:MGLU3,0.1805867
+110564,2015-02-09 09:00:00,BMFBOVESPA:MGLU3,0.18028821
+110565,2015-02-10 09:00:00,BMFBOVESPA:MGLU3,0.18357161
+110566,2015-02-11 09:00:00,BMFBOVESPA:MGLU3,0.17252746
+110567,2015-02-12 09:00:00,BMFBOVESPA:MGLU3,0.17640784
+110568,2015-02-13 09:00:00,BMFBOVESPA:MGLU3,0.18178067
+110569,2015-02-18 09:00:00,BMFBOVESPA:MGLU3,0.18267614
+110570,2015-02-19 09:00:00,BMFBOVESPA:MGLU3,0.18864595
+110571,2015-02-20 09:00:00,BMFBOVESPA:MGLU3,0.19103387
+110572,2015-10-19 09:00:00,BMFBOVESPA:MGLU3,0.04859101
+110573,2015-10-20 09:00:00,BMFBOVESPA:MGLU3,0.04763825
+110574,2015-10-21 09:00:00,BMFBOVESPA:MGLU3,0.04573272
+110575,2015-10-22 09:00:00,BMFBOVESPA:MGLU3,0.04573272
+110576,2015-10-23 09:00:00,BMFBOVESPA:MGLU3,0.04512295
+110577,2015-10-26 09:00:00,BMFBOVESPA:MGLU3,0.04725714
+110578,2015-10-27 09:00:00,BMFBOVESPA:MGLU3,0.04916267
+110579,2015-10-28 09:00:00,BMFBOVESPA:MGLU3,0.04573272
+110580,2015-10-29 09:00:00,BMFBOVESPA:MGLU3,0.04481806
+110581,2015-10-30 09:00:00,BMFBOVESPA:MGLU3,0.0449705
+110582,2015-11-03 09:00:00,BMFBOVESPA:MGLU3,0.04317931
+110583,2015-11-04 09:00:00,BMFBOVESPA:MGLU3,0.04481806
+110584,2015-11-05 09:00:00,BMFBOVESPA:MGLU3,0.04493239
+110585,2015-11-06 09:00:00,BMFBOVESPA:MGLU3,0.0431412
+110586,2015-11-09 09:00:00,BMFBOVESPA:MGLU3,0.04215032
+110587,2015-11-10 09:00:00,BMFBOVESPA:MGLU3,0.04001613
+110588,2015-11-11 09:00:00,BMFBOVESPA:MGLU3,0.04024479
+110589,2015-11-12 09:00:00,BMFBOVESPA:MGLU3,0.03925391
+110590,2015-11-13 09:00:00,BMFBOVESPA:MGLU3,0.04039723
+110591,2015-11-16 09:00:00,BMFBOVESPA:MGLU3,0.03963502
+110592,2015-11-17 09:00:00,BMFBOVESPA:MGLU3,0.04188355
+110593,2015-11-18 09:00:00,BMFBOVESPA:MGLU3,0.04001613
+110594,2015-11-19 09:00:00,BMFBOVESPA:MGLU3,0.03997802
+110595,2015-11-23 09:00:00,BMFBOVESPA:MGLU3,0.03936825
+110596,2015-11-24 09:00:00,BMFBOVESPA:MGLU3,0.04085456
+110597,2015-11-25 09:00:00,BMFBOVESPA:MGLU3,0.03894903
+110598,2015-11-26 09:00:00,BMFBOVESPA:MGLU3,0.0402829
+110599,2015-11-27 09:00:00,BMFBOVESPA:MGLU3,0.0381106
+110600,2015-11-30 09:00:00,BMFBOVESPA:MGLU3,0.03365166
+110601,2015-12-01 09:00:00,BMFBOVESPA:MGLU3,0.03048848
+110602,2015-12-02 09:00:00,BMFBOVESPA:MGLU3,0.03079336
+110603,2015-12-03 09:00:00,BMFBOVESPA:MGLU3,0.03304189
+110604,2015-12-04 09:00:00,BMFBOVESPA:MGLU3,0.03052659
+110605,2015-12-07 09:00:00,BMFBOVESPA:MGLU3,0.03197479
+110606,2015-12-08 09:00:00,BMFBOVESPA:MGLU3,0.03029792
+110607,2015-12-09 09:00:00,BMFBOVESPA:MGLU3,0.03090769
+110608,2015-12-10 09:00:00,BMFBOVESPA:MGLU3,0.03239401
+110609,2015-12-11 09:00:00,BMFBOVESPA:MGLU3,0.03060281
+110610,2015-12-14 09:00:00,BMFBOVESPA:MGLU3,0.0298406
+110611,2015-12-15 09:00:00,BMFBOVESPA:MGLU3,0.03353733
+110612,2015-12-16 09:00:00,BMFBOVESPA:MGLU3,0.03498553
+110613,2015-12-17 09:00:00,BMFBOVESPA:MGLU3,0.04039723
+110614,2015-12-18 09:00:00,BMFBOVESPA:MGLU3,0.04001613
+110615,2015-12-21 09:00:00,BMFBOVESPA:MGLU3,0.03906336
+110616,2015-12-22 09:00:00,BMFBOVESPA:MGLU3,0.04146433
+110617,2015-12-23 09:00:00,BMFBOVESPA:MGLU3,0.0449705
+110618,2015-12-28 09:00:00,BMFBOVESPA:MGLU3,0.06173917
+110619,2015-12-29 09:00:00,BMFBOVESPA:MGLU3,0.06840852
+110620,2015-12-30 09:00:00,BMFBOVESPA:MGLU3,0.0672652
+110621,2016-01-04 09:00:00,BMFBOVESPA:MGLU3,0.06840852
+110622,2016-01-05 09:00:00,BMFBOVESPA:MGLU3,0.06909451
+110623,2016-01-06 09:00:00,BMFBOVESPA:MGLU3,0.0636447
+110624,2016-01-07 09:00:00,BMFBOVESPA:MGLU3,0.05472682
+110625,2016-01-08 09:00:00,BMFBOVESPA:MGLU3,0.05495548
+110626,2016-01-11 09:00:00,BMFBOVESPA:MGLU3,0.05495548
+110627,2016-01-12 09:00:00,BMFBOVESPA:MGLU3,0.05183041
+110628,2016-01-13 09:00:00,BMFBOVESPA:MGLU3,0.05148742
+110629,2016-01-14 09:00:00,BMFBOVESPA:MGLU3,0.05407894
+110630,2016-01-15 09:00:00,BMFBOVESPA:MGLU3,0.05487926
+110631,2016-01-18 09:00:00,BMFBOVESPA:MGLU3,0.05411705
+110632,2016-01-19 09:00:00,BMFBOVESPA:MGLU3,0.05297373
+110633,2016-01-20 09:00:00,BMFBOVESPA:MGLU3,0.05259262
+110634,2016-01-21 09:00:00,BMFBOVESPA:MGLU3,0.05221152
+110635,2016-01-22 09:00:00,BMFBOVESPA:MGLU3,0.04859101
+110636,2016-01-26 09:00:00,BMFBOVESPA:MGLU3,0.04881967
+110637,2016-01-27 09:00:00,BMFBOVESPA:MGLU3,0.04946755
+110638,2016-01-28 09:00:00,BMFBOVESPA:MGLU3,0.04897212
+110639,2016-01-29 09:00:00,BMFBOVESPA:MGLU3,0.05392649
+110640,2016-02-01 09:00:00,BMFBOVESPA:MGLU3,0.05545092
+110641,2016-02-02 09:00:00,BMFBOVESPA:MGLU3,0.05335484
+110642,2016-02-03 09:00:00,BMFBOVESPA:MGLU3,0.05526037
+110643,2016-02-04 09:00:00,BMFBOVESPA:MGLU3,0.05545092
+110644,2016-02-05 09:00:00,BMFBOVESPA:MGLU3,0.05266884
+110645,2016-02-10 09:00:00,BMFBOVESPA:MGLU3,0.05122064
+110646,2016-02-11 09:00:00,BMFBOVESPA:MGLU3,0.04824802
+110647,2016-02-12 09:00:00,BMFBOVESPA:MGLU3,0.05716589
+110648,2016-02-15 09:00:00,BMFBOVESPA:MGLU3,0.06612189
+110649,2016-02-16 09:00:00,BMFBOVESPA:MGLU3,0.07252447
+110650,2016-02-17 09:00:00,BMFBOVESPA:MGLU3,0.06459747
+110651,2016-02-18 09:00:00,BMFBOVESPA:MGLU3,0.06795119
+110652,2016-02-19 09:00:00,BMFBOVESPA:MGLU3,0.06859907
+110653,2016-10-17 09:00:00,BMFBOVESPA:MGLU3,0.34299537
+110654,2016-10-18 09:00:00,BMFBOVESPA:MGLU3,0.34680643
+110655,2016-10-19 09:00:00,BMFBOVESPA:MGLU3,0.35057937
+110656,2016-10-20 09:00:00,BMFBOVESPA:MGLU3,0.35061749
+110657,2016-10-21 09:00:00,BMFBOVESPA:MGLU3,0.35450476
+110658,2016-10-24 09:00:00,BMFBOVESPA:MGLU3,0.37432228
+110659,2016-10-25 09:00:00,BMFBOVESPA:MGLU3,0.31631795
+110660,2016-10-26 09:00:00,BMFBOVESPA:MGLU3,0.26486865
+110661,2016-10-27 09:00:00,BMFBOVESPA:MGLU3,0.34676831
+110662,2016-10-28 09:00:00,BMFBOVESPA:MGLU3,0.33152407
+110663,2016-10-31 09:00:00,BMFBOVESPA:MGLU3,0.35237057
+110664,2016-11-01 09:00:00,BMFBOVESPA:MGLU3,0.35099859
+110665,2016-11-03 09:00:00,BMFBOVESPA:MGLU3,0.35061749
+110666,2016-11-04 09:00:00,BMFBOVESPA:MGLU3,0.35370444
+110667,2016-11-07 09:00:00,BMFBOVESPA:MGLU3,0.35823961
+110668,2016-11-08 09:00:00,BMFBOVESPA:MGLU3,0.36170769
+110669,2016-11-09 09:00:00,BMFBOVESPA:MGLU3,0.37344573
+110670,2016-11-10 09:00:00,BMFBOVESPA:MGLU3,0.3614028
+110671,2016-11-11 09:00:00,BMFBOVESPA:MGLU3,0.36102169
+110672,2016-11-14 09:00:00,BMFBOVESPA:MGLU3,0.35099859
+110673,2016-11-16 09:00:00,BMFBOVESPA:MGLU3,0.34913118
+110674,2016-11-17 09:00:00,BMFBOVESPA:MGLU3,0.34970284
+110675,2016-11-18 09:00:00,BMFBOVESPA:MGLU3,0.35557188
+110676,2016-11-21 09:00:00,BMFBOVESPA:MGLU3,0.36567116
+110677,2016-11-22 09:00:00,BMFBOVESPA:MGLU3,0.36784347
+110678,2016-11-23 09:00:00,BMFBOVESPA:MGLU3,0.37497016
+110679,2016-11-24 09:00:00,BMFBOVESPA:MGLU3,0.37119722
+110680,2016-11-25 09:00:00,BMFBOVESPA:MGLU3,0.37119722
+110681,2016-11-28 09:00:00,BMFBOVESPA:MGLU3,0.37428417
+110682,2016-11-29 09:00:00,BMFBOVESPA:MGLU3,0.38548869
+110683,2016-11-30 09:00:00,BMFBOVESPA:MGLU3,0.39635021
+110684,2016-12-01 09:00:00,BMFBOVESPA:MGLU3,0.3830115
+110685,2016-12-02 09:00:00,BMFBOVESPA:MGLU3,0.37729491
+110686,2016-12-05 09:00:00,BMFBOVESPA:MGLU3,0.37272165
+110687,2016-12-06 09:00:00,BMFBOVESPA:MGLU3,0.38853753
+110688,2016-12-07 09:00:00,BMFBOVESPA:MGLU3,0.39006196
+110689,2016-12-08 09:00:00,BMFBOVESPA:MGLU3,0.40164758
+110690,2016-12-09 09:00:00,BMFBOVESPA:MGLU3,0.40473454
+110691,2016-12-12 09:00:00,BMFBOVESPA:MGLU3,0.39448279
+110692,2016-12-13 09:00:00,BMFBOVESPA:MGLU3,0.40130458
+110693,2016-12-14 09:00:00,BMFBOVESPA:MGLU3,0.39257726
+110694,2016-12-15 09:00:00,BMFBOVESPA:MGLU3,0.40454398
+110695,2016-12-16 09:00:00,BMFBOVESPA:MGLU3,0.40778338
+110696,2016-12-19 09:00:00,BMFBOVESPA:MGLU3,0.39939905
+110697,2016-12-20 09:00:00,BMFBOVESPA:MGLU3,0.39539744
+110698,2016-12-21 09:00:00,BMFBOVESPA:MGLU3,0.40557297
+110699,2016-12-22 09:00:00,BMFBOVESPA:MGLU3,0.40301956
+110700,2016-12-23 09:00:00,BMFBOVESPA:MGLU3,0.40321011
+110701,2016-12-26 09:00:00,BMFBOVESPA:MGLU3,0.40397232
+110702,2016-12-27 09:00:00,BMFBOVESPA:MGLU3,0.39978016
+110703,2016-12-28 09:00:00,BMFBOVESPA:MGLU3,0.40446776
+110704,2016-12-29 09:00:00,BMFBOVESPA:MGLU3,0.4046202
+110705,2017-01-02 09:00:00,BMFBOVESPA:MGLU3,0.38762288
+110706,2017-01-03 09:00:00,BMFBOVESPA:MGLU3,0.38644145
+110707,2017-01-04 09:00:00,BMFBOVESPA:MGLU3,0.36586173
+110708,2017-01-05 09:00:00,BMFBOVESPA:MGLU3,0.37843824
+110709,2017-01-06 09:00:00,BMFBOVESPA:MGLU3,0.37599916
+110710,2017-01-09 09:00:00,BMFBOVESPA:MGLU3,0.35888748
+110711,2017-01-10 09:00:00,BMFBOVESPA:MGLU3,0.36742428
+110712,2017-01-11 09:00:00,BMFBOVESPA:MGLU3,0.37157832
+110713,2017-01-12 09:00:00,BMFBOVESPA:MGLU3,0.39635021
+110714,2017-01-13 09:00:00,BMFBOVESPA:MGLU3,0.40397232
+110715,2017-01-16 09:00:00,BMFBOVESPA:MGLU3,0.39600721
+110716,2017-01-17 09:00:00,BMFBOVESPA:MGLU3,0.40397232
+110717,2017-01-18 09:00:00,BMFBOVESPA:MGLU3,0.40606841
+110718,2017-01-19 09:00:00,BMFBOVESPA:MGLU3,0.40930781
+110719,2017-01-20 09:00:00,BMFBOVESPA:MGLU3,0.45694605
+110720,2017-01-23 09:00:00,BMFBOVESPA:MGLU3,0.47638246
+110721,2017-01-24 09:00:00,BMFBOVESPA:MGLU3,0.49711462
+110722,2017-01-26 09:00:00,BMFBOVESPA:MGLU3,0.48598633
+110723,2017-01-27 09:00:00,BMFBOVESPA:MGLU3,0.47367661
+110724,2017-01-30 09:00:00,BMFBOVESPA:MGLU3,0.44436956
+110725,2017-01-31 09:00:00,BMFBOVESPA:MGLU3,0.48777753
+110726,2017-02-01 09:00:00,BMFBOVESPA:MGLU3,0.48400458
+110727,2017-02-02 09:00:00,BMFBOVESPA:MGLU3,0.48400458
+110728,2017-02-03 09:00:00,BMFBOVESPA:MGLU3,0.48400458
+110729,2017-02-06 09:00:00,BMFBOVESPA:MGLU3,0.52969922
+110730,2017-02-07 09:00:00,BMFBOVESPA:MGLU3,0.53354835
+110731,2017-02-08 09:00:00,BMFBOVESPA:MGLU3,0.52211517
+110732,2017-02-09 09:00:00,BMFBOVESPA:MGLU3,0.52211517
+110733,2017-02-10 09:00:00,BMFBOVESPA:MGLU3,0.52699333
+110734,2017-02-13 09:00:00,BMFBOVESPA:MGLU3,0.57928107
+110735,2017-02-14 09:00:00,BMFBOVESPA:MGLU3,0.56975342
+110736,2017-02-15 09:00:00,BMFBOVESPA:MGLU3,0.58690319
+110737,2017-02-16 09:00:00,BMFBOVESPA:MGLU3,0.59452531
+110738,2017-02-17 09:00:00,BMFBOVESPA:MGLU3,0.62329881
+110739,2017-10-16 09:00:00,BMFBOVESPA:MGLU3,2.12316182
+110740,2017-10-17 09:00:00,BMFBOVESPA:MGLU3,1.9546568
+110741,2017-10-18 09:00:00,BMFBOVESPA:MGLU3,2.16666666
+110742,2017-10-19 09:00:00,BMFBOVESPA:MGLU3,2.14430137
+110743,2017-10-20 09:00:00,BMFBOVESPA:MGLU3,2.21966899
+110744,2017-10-23 09:00:00,BMFBOVESPA:MGLU3,2.12009791
+110745,2017-10-24 09:00:00,BMFBOVESPA:MGLU3,2.10784319
+110746,2017-10-25 09:00:00,BMFBOVESPA:MGLU3,2.10845584
+110747,2017-10-26 09:00:00,BMFBOVESPA:MGLU3,2.01225487
+110748,2017-10-27 09:00:00,BMFBOVESPA:MGLU3,1.96078428
+110749,2017-10-30 09:00:00,BMFBOVESPA:MGLU3,1.93780634
+110750,2017-10-31 09:00:00,BMFBOVESPA:MGLU3,1.95312496
+110751,2017-11-01 09:00:00,BMFBOVESPA:MGLU3,2.05238961
+110752,2017-11-03 09:00:00,BMFBOVESPA:MGLU3,1.88511023
+110753,2017-11-06 09:00:00,BMFBOVESPA:MGLU3,1.7463235
+110754,2017-11-07 09:00:00,BMFBOVESPA:MGLU3,1.57996321
+110755,2017-11-08 09:00:00,BMFBOVESPA:MGLU3,1.68872543
+110756,2017-11-09 09:00:00,BMFBOVESPA:MGLU3,1.58455883
+110757,2017-11-10 09:00:00,BMFBOVESPA:MGLU3,1.50306373
+110758,2017-11-13 09:00:00,BMFBOVESPA:MGLU3,1.56678916
+110759,2017-11-14 09:00:00,BMFBOVESPA:MGLU3,1.68259795
+110760,2017-11-16 09:00:00,BMFBOVESPA:MGLU3,1.7463235
+110761,2017-11-17 09:00:00,BMFBOVESPA:MGLU3,1.81678915
+110762,2017-11-21 09:00:00,BMFBOVESPA:MGLU3,1.85661755
+110763,2017-11-22 09:00:00,BMFBOVESPA:MGLU3,1.84834562
+110764,2017-11-23 09:00:00,BMFBOVESPA:MGLU3,1.79871317
+110765,2017-11-24 09:00:00,BMFBOVESPA:MGLU3,1.88265931
+110766,2017-11-27 09:00:00,BMFBOVESPA:MGLU3,1.82567399
+110767,2017-11-28 09:00:00,BMFBOVESPA:MGLU3,1.80055144
+110768,2017-11-29 09:00:00,BMFBOVESPA:MGLU3,1.78308823
+110769,2017-11-30 09:00:00,BMFBOVESPA:MGLU3,1.74080879
+110770,2017-12-01 09:00:00,BMFBOVESPA:MGLU3,1.78339455
+110771,2017-12-04 09:00:00,BMFBOVESPA:MGLU3,1.76776961
+110772,2017-12-05 09:00:00,BMFBOVESPA:MGLU3,1.76164213
+110773,2017-12-06 09:00:00,BMFBOVESPA:MGLU3,1.78645833
+110774,2017-12-07 09:00:00,BMFBOVESPA:MGLU3,1.97487738
+110775,2017-12-08 09:00:00,BMFBOVESPA:MGLU3,2.14338228
+110776,2017-12-11 09:00:00,BMFBOVESPA:MGLU3,2.13725492
+110777,2017-12-12 09:00:00,BMFBOVESPA:MGLU3,2.1360294
+110778,2017-12-13 09:00:00,BMFBOVESPA:MGLU3,2.10784319
+110779,2017-12-14 09:00:00,BMFBOVESPA:MGLU3,2.12009791
+110780,2017-12-15 09:00:00,BMFBOVESPA:MGLU3,2.12653195
+110781,2017-12-18 09:00:00,BMFBOVESPA:MGLU3,2.10753676
+110782,2017-12-19 09:00:00,BMFBOVESPA:MGLU3,2.050245
+110783,2017-12-20 09:00:00,BMFBOVESPA:MGLU3,2.14566508
+110784,2017-12-21 09:00:00,BMFBOVESPA:MGLU3,2.22548789
+110785,2017-12-22 09:00:00,BMFBOVESPA:MGLU3,2.24552073
+110786,2017-12-26 09:00:00,BMFBOVESPA:MGLU3,2.32657635
+110787,2017-12-27 09:00:00,BMFBOVESPA:MGLU3,2.3823601
+110788,2017-12-28 09:00:00,BMFBOVESPA:MGLU3,2.47235346
+110789,2018-01-02 09:00:00,BMFBOVESPA:MGLU3,2.44399943
+110790,2018-01-03 09:00:00,BMFBOVESPA:MGLU3,2.41317976
+110791,2018-01-04 09:00:00,BMFBOVESPA:MGLU3,2.47112064
+110792,2018-01-05 09:00:00,BMFBOVESPA:MGLU3,2.42242551
+110793,2018-01-08 09:00:00,BMFBOVESPA:MGLU3,2.4227338
+110794,2018-01-09 09:00:00,BMFBOVESPA:MGLU3,2.36448463
+110795,2018-01-10 09:00:00,BMFBOVESPA:MGLU3,2.38852394
+110796,2018-01-11 09:00:00,BMFBOVESPA:MGLU3,2.39283866
+110797,2018-01-12 09:00:00,BMFBOVESPA:MGLU3,2.39037306
+110798,2018-01-15 09:00:00,BMFBOVESPA:MGLU3,2.43167153
+110799,2018-01-16 09:00:00,BMFBOVESPA:MGLU3,2.42550744
+110800,2018-01-17 09:00:00,BMFBOVESPA:MGLU3,2.42797308
+110801,2018-01-18 09:00:00,BMFBOVESPA:MGLU3,2.38821568
+110802,2018-01-19 09:00:00,BMFBOVESPA:MGLU3,2.36540919
+110803,2018-01-22 09:00:00,BMFBOVESPA:MGLU3,2.37311411
+110804,2018-01-23 09:00:00,BMFBOVESPA:MGLU3,2.30839288
+110805,2018-01-24 09:00:00,BMFBOVESPA:MGLU3,2.4960845
+110806,2018-01-26 09:00:00,BMFBOVESPA:MGLU3,2.55186825
+110807,2018-01-29 09:00:00,BMFBOVESPA:MGLU3,2.60734349
+110808,2018-01-30 09:00:00,BMFBOVESPA:MGLU3,2.60919286
+110809,2018-01-31 09:00:00,BMFBOVESPA:MGLU3,2.6061107
+110810,2018-02-01 09:00:00,BMFBOVESPA:MGLU3,2.64617636
+110811,2018-02-02 09:00:00,BMFBOVESPA:MGLU3,2.58453703
+110812,2018-02-05 09:00:00,BMFBOVESPA:MGLU3,2.48498939
+110813,2018-02-06 09:00:00,BMFBOVESPA:MGLU3,2.51611732
+110814,2018-02-07 09:00:00,BMFBOVESPA:MGLU3,2.43475344
+110815,2018-02-08 09:00:00,BMFBOVESPA:MGLU3,2.34229444
+110816,2018-02-09 09:00:00,BMFBOVESPA:MGLU3,2.27726492
+110817,2018-02-14 09:00:00,BMFBOVESPA:MGLU3,2.30222879
+110818,2018-02-15 09:00:00,BMFBOVESPA:MGLU3,2.44122553
+110819,2018-02-16 09:00:00,BMFBOVESPA:MGLU3,2.4227338
+110820,2018-11-05 09:00:00,BMFBOVESPA:MGLU3,5.34526926
+110821,2018-11-06 09:00:00,BMFBOVESPA:MGLU3,4.89838765
+110822,2018-11-07 09:00:00,BMFBOVESPA:MGLU3,4.66351197
+110823,2018-11-08 09:00:00,BMFBOVESPA:MGLU3,4.56060009
+110824,2018-11-09 09:00:00,BMFBOVESPA:MGLU3,4.52444103
+110825,2018-11-12 09:00:00,BMFBOVESPA:MGLU3,4.74510026
+110826,2018-11-13 09:00:00,BMFBOVESPA:MGLU3,4.74108296
+110827,2018-11-14 09:00:00,BMFBOVESPA:MGLU3,4.80567369
+110828,2018-11-16 09:00:00,BMFBOVESPA:MGLU3,4.83657834
+110829,2018-11-19 09:00:00,BMFBOVESPA:MGLU3,4.82576141
+110830,2018-11-21 09:00:00,BMFBOVESPA:MGLU3,4.79763879
+110831,2018-11-22 09:00:00,BMFBOVESPA:MGLU3,4.94474463
+110832,2018-11-23 09:00:00,BMFBOVESPA:MGLU3,5.01737088
+110833,2018-11-26 09:00:00,BMFBOVESPA:MGLU3,4.88818912
+110834,2018-11-27 09:00:00,BMFBOVESPA:MGLU3,5.21577845
+110835,2018-11-28 09:00:00,BMFBOVESPA:MGLU3,5.2553364
+110836,2018-11-29 09:00:00,BMFBOVESPA:MGLU3,5.29211325
+110837,2018-11-30 09:00:00,BMFBOVESPA:MGLU3,5.08783318
+110838,2018-12-03 09:00:00,BMFBOVESPA:MGLU3,5.01057155
+110839,2018-12-04 09:00:00,BMFBOVESPA:MGLU3,5.09308697
+110840,2018-12-05 09:00:00,BMFBOVESPA:MGLU3,5.09648648
+110841,2018-12-06 09:00:00,BMFBOVESPA:MGLU3,5.10946644
+110842,2018-12-07 09:00:00,BMFBOVESPA:MGLU3,5.07918019
+110843,2018-12-10 09:00:00,BMFBOVESPA:MGLU3,4.9611241
+110844,2018-12-11 09:00:00,BMFBOVESPA:MGLU3,5.08041606
+110845,2018-12-12 09:00:00,BMFBOVESPA:MGLU3,5.19198186
+110846,2018-12-13 09:00:00,BMFBOVESPA:MGLU3,5.17652954
+110847,2018-12-14 09:00:00,BMFBOVESPA:MGLU3,5.27233427
+110848,2018-12-17 09:00:00,BMFBOVESPA:MGLU3,5.25595481
+110849,2018-12-18 09:00:00,BMFBOVESPA:MGLU3,5.43612832
+110850,2018-12-19 09:00:00,BMFBOVESPA:MGLU3,5.47043249
+110851,2018-12-20 09:00:00,BMFBOVESPA:MGLU3,5.49917412
+110852,2018-12-21 09:00:00,BMFBOVESPA:MGLU3,5.64813425
+110853,2018-12-26 09:00:00,BMFBOVESPA:MGLU3,5.46270632
+110854,2018-12-27 09:00:00,BMFBOVESPA:MGLU3,5.37740979
+110855,2018-12-28 09:00:00,BMFBOVESPA:MGLU3,5.595906
+110856,2019-01-02 09:00:00,BMFBOVESPA:MGLU3,5.76683241
+110857,2019-01-03 09:00:00,BMFBOVESPA:MGLU3,5.70512988
+110858,2019-01-04 09:00:00,BMFBOVESPA:MGLU3,5.53149519
+110859,2019-01-07 09:00:00,BMFBOVESPA:MGLU3,5.61738251
+110860,2019-01-08 09:00:00,BMFBOVESPA:MGLU3,5.57211385
+110861,2019-01-09 09:00:00,BMFBOVESPA:MGLU3,5.55350986
+110862,2019-01-10 09:00:00,BMFBOVESPA:MGLU3,5.60746085
+110863,2019-01-11 09:00:00,BMFBOVESPA:MGLU3,5.50669089
+110864,2019-01-14 09:00:00,BMFBOVESPA:MGLU3,5.55009918
+110865,2019-01-15 09:00:00,BMFBOVESPA:MGLU3,5.48715671
+110866,2019-01-16 09:00:00,BMFBOVESPA:MGLU3,5.42607462
+110867,2019-01-17 09:00:00,BMFBOVESPA:MGLU3,5.40995142
+110868,2019-01-18 09:00:00,BMFBOVESPA:MGLU3,5.40126971
+110869,2019-01-21 09:00:00,BMFBOVESPA:MGLU3,5.17802549
+110870,2019-01-22 09:00:00,BMFBOVESPA:MGLU3,5.0245451
+110871,2019-01-23 09:00:00,BMFBOVESPA:MGLU3,5.25864177
+110872,2019-01-24 09:00:00,BMFBOVESPA:MGLU3,5.19290844
+110873,2019-01-28 09:00:00,BMFBOVESPA:MGLU3,5.18980783
+110874,2019-01-29 09:00:00,BMFBOVESPA:MGLU3,5.52219396
+110875,2019-01-30 09:00:00,BMFBOVESPA:MGLU3,5.46173137
+110876,2019-01-31 09:00:00,BMFBOVESPA:MGLU3,5.55226992
+110877,2019-02-01 09:00:00,BMFBOVESPA:MGLU3,5.54389795
+110878,2019-02-04 09:00:00,BMFBOVESPA:MGLU3,5.49025764
+110879,2019-02-05 09:00:00,BMFBOVESPA:MGLU3,5.44157769
+110880,2019-02-06 09:00:00,BMFBOVESPA:MGLU3,5.26174207
+110881,2019-02-07 09:00:00,BMFBOVESPA:MGLU3,5.17182426
+110882,2019-02-08 09:00:00,BMFBOVESPA:MGLU3,5.27104391
+110883,2019-02-11 09:00:00,BMFBOVESPA:MGLU3,5.12624524
+110884,2019-02-12 09:00:00,BMFBOVESPA:MGLU3,5.10981198
+110885,2019-02-13 09:00:00,BMFBOVESPA:MGLU3,5.00129049
+110886,2019-02-14 09:00:00,BMFBOVESPA:MGLU3,5.29243815
+110887,2019-02-15 09:00:00,BMFBOVESPA:MGLU3,5.08407689
+110888,2023-05-09 10:00:00,BMFBOVESPA:MGLU3,4.14
+110889,2023-05-10 10:00:00,BMFBOVESPA:MGLU3,4.29
+110890,2023-05-11 10:00:00,BMFBOVESPA:MGLU3,4.35
+110891,2023-05-12 10:00:00,BMFBOVESPA:MGLU3,4.31
+110892,2023-05-15 10:00:00,BMFBOVESPA:MGLU3,4.38
+110893,2023-05-16 10:00:00,BMFBOVESPA:MGLU3,3.38
+110894,2023-05-17 10:00:00,BMFBOVESPA:MGLU3,3.36
+110895,2023-05-18 10:00:00,BMFBOVESPA:MGLU3,3.54
+110896,2023-05-19 10:00:00,BMFBOVESPA:MGLU3,3.64
+110897,2023-05-22 10:00:00,BMFBOVESPA:MGLU3,3.8
+110898,2023-05-23 10:00:00,BMFBOVESPA:MGLU3,3.66
+110899,2023-05-24 10:00:00,BMFBOVESPA:MGLU3,3.63
+110900,2023-05-25 10:00:00,BMFBOVESPA:MGLU3,3.76
+110901,2023-05-26 10:00:00,BMFBOVESPA:MGLU3,3.82
+110902,2023-05-29 10:00:00,BMFBOVESPA:MGLU3,3.79
+110903,2023-05-30 10:00:00,BMFBOVESPA:MGLU3,3.73
+110904,2023-05-31 10:00:00,BMFBOVESPA:MGLU3,3.8
+110905,2023-06-01 10:00:00,BMFBOVESPA:MGLU3,4.06
+110906,2023-06-02 10:00:00,BMFBOVESPA:MGLU3,3.87
+110907,2023-06-05 10:00:00,BMFBOVESPA:MGLU3,3.89
+110908,2023-06-06 10:00:00,BMFBOVESPA:MGLU3,3.99
+110909,2023-06-07 10:00:00,BMFBOVESPA:MGLU3,3.88
+110910,2023-06-09 10:00:00,BMFBOVESPA:MGLU3,3.97
+110911,2023-06-12 10:00:00,BMFBOVESPA:MGLU3,3.96
+110912,2023-06-13 10:00:00,BMFBOVESPA:MGLU3,3.76
+110913,2023-06-14 10:00:00,BMFBOVESPA:MGLU3,3.81
+110914,2023-06-15 10:00:00,BMFBOVESPA:MGLU3,3.75
+110915,2023-06-16 10:00:00,BMFBOVESPA:MGLU3,3.71
+110916,2023-06-19 10:00:00,BMFBOVESPA:MGLU3,3.73
+110917,2023-06-20 10:00:00,BMFBOVESPA:MGLU3,3.68
+110918,2023-06-21 10:00:00,BMFBOVESPA:MGLU3,3.76
+110919,2023-06-22 10:00:00,BMFBOVESPA:MGLU3,3.57
+110920,2023-06-23 10:00:00,BMFBOVESPA:MGLU3,3.58
+110921,2023-06-26 10:00:00,BMFBOVESPA:MGLU3,3.4
+110922,2023-06-27 10:00:00,BMFBOVESPA:MGLU3,3.38
+110923,2023-06-28 10:00:00,BMFBOVESPA:MGLU3,3.35
+110924,2023-06-29 10:00:00,BMFBOVESPA:MGLU3,3.45
+110925,2023-06-30 10:00:00,BMFBOVESPA:MGLU3,3.37
+110926,2023-07-03 10:00:00,BMFBOVESPA:MGLU3,3.44
+110927,2023-07-04 10:00:00,BMFBOVESPA:MGLU3,3.37
+110928,2023-07-05 10:00:00,BMFBOVESPA:MGLU3,3.41
+110929,2023-07-06 10:00:00,BMFBOVESPA:MGLU3,3.15
+110930,2023-07-07 10:00:00,BMFBOVESPA:MGLU3,3.18
+110931,2023-07-10 10:00:00,BMFBOVESPA:MGLU3,3.05
+110932,2023-07-11 10:00:00,BMFBOVESPA:MGLU3,3.06
+110933,2023-07-12 10:00:00,BMFBOVESPA:MGLU3,2.98
+110934,2023-07-13 10:00:00,BMFBOVESPA:MGLU3,3.02
+110935,2023-07-14 10:00:00,BMFBOVESPA:MGLU3,2.95
+110936,2023-07-17 10:00:00,BMFBOVESPA:MGLU3,2.96
+110937,2023-07-18 10:00:00,BMFBOVESPA:MGLU3,2.96
+110938,2023-07-19 10:00:00,BMFBOVESPA:MGLU3,2.94
+110939,2023-07-20 10:00:00,BMFBOVESPA:MGLU3,2.9
+110940,2023-07-21 10:00:00,BMFBOVESPA:MGLU3,3.02
+110941,2023-07-24 10:00:00,BMFBOVESPA:MGLU3,3.01
+110942,2023-07-25 10:00:00,BMFBOVESPA:MGLU3,3.07
+110943,2023-07-26 10:00:00,BMFBOVESPA:MGLU3,3.09
+110944,2023-07-27 10:00:00,BMFBOVESPA:MGLU3,3.17
+110945,2023-07-28 10:00:00,BMFBOVESPA:MGLU3,3.17
+110946,2023-07-31 10:00:00,BMFBOVESPA:MGLU3,3.35
+110947,2023-08-01 10:00:00,BMFBOVESPA:MGLU3,3.43
+110948,2023-08-02 10:00:00,BMFBOVESPA:MGLU3,3.33
+110949,2023-08-03 10:00:00,BMFBOVESPA:MGLU3,3.16
+110950,2023-08-04 10:00:00,BMFBOVESPA:MGLU3,3.06
+110951,2023-08-07 10:00:00,BMFBOVESPA:MGLU3,3.01
+110952,2023-08-08 10:00:00,BMFBOVESPA:MGLU3,2.99
+110953,2023-08-09 10:00:00,BMFBOVESPA:MGLU3,2.97
+110954,2023-08-10 10:00:00,BMFBOVESPA:MGLU3,2.85
+110955,2023-08-11 10:00:00,BMFBOVESPA:MGLU3,2.88
+110956,2023-08-14 10:00:00,BMFBOVESPA:MGLU3,2.84
+110957,2023-08-15 10:00:00,BMFBOVESPA:MGLU3,2.77
+110958,2023-08-16 10:00:00,BMFBOVESPA:MGLU3,2.97
+110959,2023-08-17 10:00:00,BMFBOVESPA:MGLU3,2.82
+110960,2023-08-18 10:00:00,BMFBOVESPA:MGLU3,3.0
+110961,2023-08-21 10:00:00,BMFBOVESPA:MGLU3,3.05
+110962,2023-08-22 10:00:00,BMFBOVESPA:MGLU3,3.04
+110963,2023-08-23 10:00:00,BMFBOVESPA:MGLU3,3.06
+110964,2023-08-24 10:00:00,BMFBOVESPA:MGLU3,3.02
+110965,2023-08-25 10:00:00,BMFBOVESPA:MGLU3,2.92
+110966,2023-08-28 10:00:00,BMFBOVESPA:MGLU3,2.93
+110967,2023-08-29 10:00:00,BMFBOVESPA:MGLU3,2.93
+110968,2023-08-30 10:00:00,BMFBOVESPA:MGLU3,2.92
+110969,2023-08-31 10:00:00,BMFBOVESPA:MGLU3,2.76
+110970,2023-09-01 10:00:00,BMFBOVESPA:MGLU3,2.86
+110971,2023-09-04 10:00:00,BMFBOVESPA:MGLU3,2.78
+110972,2023-09-05 10:00:00,BMFBOVESPA:MGLU3,2.69
+110973,2023-09-06 10:00:00,BMFBOVESPA:MGLU3,2.59
+110974,2023-09-08 10:00:00,BMFBOVESPA:MGLU3,2.51
+110975,2023-09-11 10:00:00,BMFBOVESPA:MGLU3,2.55
+110976,2023-09-12 10:00:00,BMFBOVESPA:MGLU3,2.62
+110977,2023-09-13 10:00:00,BMFBOVESPA:MGLU3,2.62
+110978,2023-09-14 10:00:00,BMFBOVESPA:MGLU3,2.58
+110979,2023-09-15 10:00:00,BMFBOVESPA:MGLU3,2.48
+110980,2023-09-18 10:00:00,BMFBOVESPA:MGLU3,2.58
+110981,2023-09-19 10:00:00,BMFBOVESPA:MGLU3,2.52
+110982,2023-09-20 10:00:00,BMFBOVESPA:MGLU3,2.52
+110983,2023-09-21 10:00:00,BMFBOVESPA:MGLU3,2.35
+110984,2023-09-22 10:00:00,BMFBOVESPA:MGLU3,2.24
+110985,2023-09-25 10:00:00,BMFBOVESPA:MGLU3,2.15
+110986,2023-09-26 10:00:00,BMFBOVESPA:MGLU3,2.1
+110987,2023-09-27 10:00:00,BMFBOVESPA:MGLU3,2.04
+110988,2023-09-28 10:00:00,BMFBOVESPA:MGLU3,2.05
+110989,2023-09-29 10:00:00,BMFBOVESPA:MGLU3,2.12
+110990,2023-10-02 10:00:00,BMFBOVESPA:MGLU3,2.01
+110991,2023-10-03 10:00:00,BMFBOVESPA:MGLU3,1.84
+110992,2023-10-04 10:00:00,BMFBOVESPA:MGLU3,1.89
+110993,2023-10-05 10:00:00,BMFBOVESPA:MGLU3,1.81
+110994,2023-10-06 10:00:00,BMFBOVESPA:MGLU3,1.78
+110995,2023-10-09 10:00:00,BMFBOVESPA:MGLU3,1.86
+110996,2023-10-10 10:00:00,BMFBOVESPA:MGLU3,1.99
+110997,2023-10-11 10:00:00,BMFBOVESPA:MGLU3,1.91
+110998,2023-10-13 10:00:00,BMFBOVESPA:MGLU3,1.82
+110999,2023-10-16 10:00:00,BMFBOVESPA:MGLU3,1.79
+111000,2023-10-17 10:00:00,BMFBOVESPA:MGLU3,1.69
+111001,2023-10-18 10:00:00,BMFBOVESPA:MGLU3,1.73
+111002,2023-10-19 10:00:00,BMFBOVESPA:MGLU3,1.61
+111003,2023-10-20 10:00:00,BMFBOVESPA:MGLU3,1.54
+111004,2023-10-23 10:00:00,BMFBOVESPA:MGLU3,1.51
+111005,2023-10-24 10:00:00,BMFBOVESPA:MGLU3,1.41
+111006,2023-10-25 10:00:00,BMFBOVESPA:MGLU3,1.44
+111007,2023-10-26 10:00:00,BMFBOVESPA:MGLU3,1.47
+111008,2023-10-27 10:00:00,BMFBOVESPA:MGLU3,1.46
+111009,2023-10-30 10:00:00,BMFBOVESPA:MGLU3,1.37
+111010,2023-10-31 10:00:00,BMFBOVESPA:MGLU3,1.33
+111011,2023-11-01 10:00:00,BMFBOVESPA:MGLU3,1.33
+111012,2023-11-03 10:00:00,BMFBOVESPA:MGLU3,1.49
+111013,2023-11-06 10:00:00,BMFBOVESPA:MGLU3,1.43
+111014,2023-11-07 10:00:00,BMFBOVESPA:MGLU3,1.77
+111015,2023-11-08 10:00:00,BMFBOVESPA:MGLU3,1.78
+111016,2023-11-09 10:00:00,BMFBOVESPA:MGLU3,1.71
+111017,2023-11-10 10:00:00,BMFBOVESPA:MGLU3,1.8
+111018,2023-11-13 10:00:00,BMFBOVESPA:MGLU3,1.73
+111019,2023-11-14 10:00:00,BMFBOVESPA:MGLU3,1.76
+111020,2023-11-16 10:00:00,BMFBOVESPA:MGLU3,2.19
+111021,2023-11-17 10:00:00,BMFBOVESPA:MGLU3,2.22
+111022,2023-11-20 10:00:00,BMFBOVESPA:MGLU3,2.28
+111023,2023-11-21 10:00:00,BMFBOVESPA:MGLU3,2.13
+111024,2023-11-22 10:00:00,BMFBOVESPA:MGLU3,2.08
+111025,2023-11-23 10:00:00,BMFBOVESPA:MGLU3,2.17
+111026,2023-11-24 10:00:00,BMFBOVESPA:MGLU3,1.99
+111027,2023-11-27 10:00:00,BMFBOVESPA:MGLU3,1.96
+111028,2023-11-28 10:00:00,BMFBOVESPA:MGLU3,1.91
+111029,2023-11-29 10:00:00,BMFBOVESPA:MGLU3,1.88
+111030,2023-11-30 10:00:00,BMFBOVESPA:MGLU3,2.02
+111031,2023-12-01 10:00:00,BMFBOVESPA:MGLU3,2.17
+111032,2023-12-04 10:00:00,BMFBOVESPA:MGLU3,2.0
+111033,2023-12-05 10:00:00,BMFBOVESPA:MGLU3,2.14
+111034,2023-12-06 10:00:00,BMFBOVESPA:MGLU3,2.17
+111035,2023-12-07 10:00:00,BMFBOVESPA:MGLU3,2.26
+111036,2023-12-08 10:00:00,BMFBOVESPA:MGLU3,2.13
+111037,2023-12-11 10:00:00,BMFBOVESPA:MGLU3,2.23
+111038,2023-12-12 10:00:00,BMFBOVESPA:MGLU3,2.28
+111039,2023-12-13 10:00:00,BMFBOVESPA:MGLU3,2.53
+111040,2023-12-14 10:00:00,BMFBOVESPA:MGLU3,2.43
+111041,2023-12-15 10:00:00,BMFBOVESPA:MGLU3,2.21
+111042,2023-12-18 10:00:00,BMFBOVESPA:MGLU3,2.18
+111043,2023-12-19 10:00:00,BMFBOVESPA:MGLU3,2.16
+111044,2023-12-20 10:00:00,BMFBOVESPA:MGLU3,2.1
+111045,2023-12-21 10:00:00,BMFBOVESPA:MGLU3,2.09
+111046,2023-12-22 10:00:00,BMFBOVESPA:MGLU3,2.12
+111047,2023-12-26 10:00:00,BMFBOVESPA:MGLU3,2.11
+111048,2023-12-27 10:00:00,BMFBOVESPA:MGLU3,2.25
+111049,2023-12-28 10:00:00,BMFBOVESPA:MGLU3,2.16
+111050,2024-01-02 10:00:00,BMFBOVESPA:MGLU3,2.05
+111051,2024-01-03 10:00:00,BMFBOVESPA:MGLU3,2.0
+111052,2024-01-04 10:00:00,BMFBOVESPA:MGLU3,1.93
+111053,2024-01-05 10:00:00,BMFBOVESPA:MGLU3,1.97
+111054,2024-01-08 10:00:00,BMFBOVESPA:MGLU3,2.09
+111055,2024-01-09 10:00:00,BMFBOVESPA:MGLU3,2.14
+111056,2024-01-10 10:00:00,BMFBOVESPA:MGLU3,2.18
+111057,2024-01-11 10:00:00,BMFBOVESPA:MGLU3,2.18
+111058,2024-01-12 10:00:00,BMFBOVESPA:MGLU3,2.26
+111059,2024-01-15 10:00:00,BMFBOVESPA:MGLU3,2.28
+111060,2024-01-16 10:00:00,BMFBOVESPA:MGLU3,2.18
+111061,2024-01-17 10:00:00,BMFBOVESPA:MGLU3,2.15
+111062,2024-01-18 10:00:00,BMFBOVESPA:MGLU3,2.0
+111063,2024-01-19 10:00:00,BMFBOVESPA:MGLU3,2.03
+111064,2024-01-22 10:00:00,BMFBOVESPA:MGLU3,1.95
+111065,2024-01-23 10:00:00,BMFBOVESPA:MGLU3,1.94
+111066,2024-01-24 10:00:00,BMFBOVESPA:MGLU3,1.92
+111067,2024-01-25 10:00:00,BMFBOVESPA:MGLU3,2.07
+111068,2024-01-26 10:00:00,BMFBOVESPA:MGLU3,2.08
+111069,2007-07-23 10:00:00,BMFBOVESPA:MRVE3,5.02584178
+111070,2007-07-24 10:00:00,BMFBOVESPA:MRVE3,5.25314116
+111071,2007-07-25 10:00:00,BMFBOVESPA:MRVE3,5.1723236
+111072,2007-07-26 10:00:00,BMFBOVESPA:MRVE3,5.18747689
+111073,2007-07-27 10:00:00,BMFBOVESPA:MRVE3,5.12181263
+111074,2007-07-30 10:00:00,BMFBOVESPA:MRVE3,5.01068849
+111075,2007-07-31 10:00:00,BMFBOVESPA:MRVE3,5.01068849
+111076,2007-08-01 10:00:00,BMFBOVESPA:MRVE3,4.985433
+111077,2007-08-02 10:00:00,BMFBOVESPA:MRVE3,5.13696592
+111078,2007-08-03 10:00:00,BMFBOVESPA:MRVE3,5.02584178
+111079,2007-08-06 10:00:00,BMFBOVESPA:MRVE3,4.92987093
+111080,2007-08-07 10:00:00,BMFBOVESPA:MRVE3,4.92987093
+111081,2007-08-08 10:00:00,BMFBOVESPA:MRVE3,4.97027971
+111082,2007-08-09 10:00:00,BMFBOVESPA:MRVE3,4.85410447
+111083,2007-08-10 10:00:00,BMFBOVESPA:MRVE3,4.70257155
+111084,2007-08-13 10:00:00,BMFBOVESPA:MRVE3,4.92987093
+111085,2007-08-14 10:00:00,BMFBOVESPA:MRVE3,4.86420667
+111086,2007-08-15 10:00:00,BMFBOVESPA:MRVE3,4.70257155
+111087,2007-08-16 10:00:00,BMFBOVESPA:MRVE3,4.29848377
+111088,2007-08-17 10:00:00,BMFBOVESPA:MRVE3,4.621754
+111089,2007-08-20 10:00:00,BMFBOVESPA:MRVE3,5.02584178
+111090,2007-08-21 10:00:00,BMFBOVESPA:MRVE3,4.95007532
+111091,2007-08-22 10:00:00,BMFBOVESPA:MRVE3,4.99553519
+111092,2007-08-23 10:00:00,BMFBOVESPA:MRVE3,4.94502422
+111093,2007-08-24 10:00:00,BMFBOVESPA:MRVE3,4.99553519
+111094,2007-08-27 10:00:00,BMFBOVESPA:MRVE3,5.02584178
+111095,2007-08-28 10:00:00,BMFBOVESPA:MRVE3,4.74803143
+111096,2007-08-29 10:00:00,BMFBOVESPA:MRVE3,4.78338911
+111097,2007-08-30 10:00:00,BMFBOVESPA:MRVE3,4.7985424
+111098,2007-08-31 10:00:00,BMFBOVESPA:MRVE3,5.18747689
+111099,2007-09-03 10:00:00,BMFBOVESPA:MRVE3,5.10665933
+111100,2007-09-04 10:00:00,BMFBOVESPA:MRVE3,5.02584178
+111101,2007-09-05 10:00:00,BMFBOVESPA:MRVE3,4.94502422
+111102,2007-09-06 10:00:00,BMFBOVESPA:MRVE3,4.94502422
+111103,2007-09-10 10:00:00,BMFBOVESPA:MRVE3,4.69246936
+111104,2007-09-11 10:00:00,BMFBOVESPA:MRVE3,4.46011888
+111105,2007-09-12 10:00:00,BMFBOVESPA:MRVE3,4.4399145
+111106,2007-09-13 10:00:00,BMFBOVESPA:MRVE3,4.52073205
+111107,2007-09-14 10:00:00,BMFBOVESPA:MRVE3,4.46011888
+111108,2007-09-17 10:00:00,BMFBOVESPA:MRVE3,4.4399145
+111109,2007-09-18 10:00:00,BMFBOVESPA:MRVE3,4.54093644
+111110,2007-09-19 10:00:00,BMFBOVESPA:MRVE3,4.69752046
+111111,2007-09-20 10:00:00,BMFBOVESPA:MRVE3,4.78338911
+111112,2007-09-21 10:00:00,BMFBOVESPA:MRVE3,4.94502422
+111113,2007-09-24 10:00:00,BMFBOVESPA:MRVE3,4.92987093
+111114,2007-09-25 10:00:00,BMFBOVESPA:MRVE3,4.96017751
+111115,2007-09-26 10:00:00,BMFBOVESPA:MRVE3,5.13696592
+111116,2007-09-27 10:00:00,BMFBOVESPA:MRVE3,5.38446968
+111117,2007-09-28 10:00:00,BMFBOVESPA:MRVE3,5.38446968
+111118,2007-10-01 10:00:00,BMFBOVESPA:MRVE3,5.51074712
+111119,2007-10-02 10:00:00,BMFBOVESPA:MRVE3,5.26829445
+111120,2007-10-03 10:00:00,BMFBOVESPA:MRVE3,4.95512642
+111121,2007-10-04 10:00:00,BMFBOVESPA:MRVE3,4.82884898
+111122,2007-10-05 10:00:00,BMFBOVESPA:MRVE3,5.26324335
+111123,2007-10-08 10:00:00,BMFBOVESPA:MRVE3,5.1622214
+111124,2007-10-09 10:00:00,BMFBOVESPA:MRVE3,5.34406091
+111125,2007-10-10 10:00:00,BMFBOVESPA:MRVE3,5.23798786
+111126,2007-10-11 10:00:00,BMFBOVESPA:MRVE3,5.14706811
+111127,2007-10-15 09:00:00,BMFBOVESPA:MRVE3,5.18747689
+111128,2007-10-16 09:00:00,BMFBOVESPA:MRVE3,5.5461048
+111129,2007-10-17 09:00:00,BMFBOVESPA:MRVE3,5.83401734
+111130,2007-10-18 09:00:00,BMFBOVESPA:MRVE3,5.59156467
+111131,2007-10-19 09:00:00,BMFBOVESPA:MRVE3,5.56125809
+111132,2007-10-22 09:00:00,BMFBOVESPA:MRVE3,5.67238223
+111133,2007-10-23 09:00:00,BMFBOVESPA:MRVE3,5.69258662
+111134,2007-10-24 09:00:00,BMFBOVESPA:MRVE3,5.46528724
+111135,2007-10-25 09:00:00,BMFBOVESPA:MRVE3,5.52590041
+111136,2007-10-26 09:00:00,BMFBOVESPA:MRVE3,5.59156467
+111137,2007-10-29 09:00:00,BMFBOVESPA:MRVE3,5.57641138
+111138,2007-10-30 09:00:00,BMFBOVESPA:MRVE3,5.65722894
+111139,2007-10-31 09:00:00,BMFBOVESPA:MRVE3,5.83401734
+111140,2007-11-01 09:00:00,BMFBOVESPA:MRVE3,5.67238223
+111141,2007-11-05 09:00:00,BMFBOVESPA:MRVE3,5.83401734
+111142,2007-11-06 09:00:00,BMFBOVESPA:MRVE3,6.23305402
+111143,2007-11-07 09:00:00,BMFBOVESPA:MRVE3,6.12192988
+111144,2007-11-08 09:00:00,BMFBOVESPA:MRVE3,5.99060136
+111145,2007-11-09 09:00:00,BMFBOVESPA:MRVE3,5.96534587
+111146,2007-11-12 09:00:00,BMFBOVESPA:MRVE3,6.06131672
+111147,2007-11-13 09:00:00,BMFBOVESPA:MRVE3,6.29366719
+111148,2007-11-14 09:00:00,BMFBOVESPA:MRVE3,6.30882048
+111149,2007-11-16 09:00:00,BMFBOVESPA:MRVE3,6.48560889
+111150,2007-11-19 09:00:00,BMFBOVESPA:MRVE3,6.40479133
+111151,2007-11-21 09:00:00,BMFBOVESPA:MRVE3,6.4704556
+111152,2007-11-22 09:00:00,BMFBOVESPA:MRVE3,6.24315622
+111153,2007-11-23 09:00:00,BMFBOVESPA:MRVE3,6.00070355
+111154,2007-11-26 09:00:00,BMFBOVESPA:MRVE3,5.79360856
+111155,2007-11-27 09:00:00,BMFBOVESPA:MRVE3,5.83401734
+111156,2007-11-28 09:00:00,BMFBOVESPA:MRVE3,6.38963804
+111157,2007-11-29 09:00:00,BMFBOVESPA:MRVE3,6.56642644
+111158,2007-11-30 09:00:00,BMFBOVESPA:MRVE3,7.08668946
+111159,2007-12-03 09:00:00,BMFBOVESPA:MRVE3,7.05133178
+111160,2007-12-04 09:00:00,BMFBOVESPA:MRVE3,6.56642644
+111161,2007-12-05 09:00:00,BMFBOVESPA:MRVE3,6.77857253
+111162,2007-12-06 09:00:00,BMFBOVESPA:MRVE3,6.647244
+111163,2007-12-07 09:00:00,BMFBOVESPA:MRVE3,6.56642644
+111164,2007-12-10 09:00:00,BMFBOVESPA:MRVE3,6.56642644
+111165,2007-12-11 09:00:00,BMFBOVESPA:MRVE3,6.51591547
+111166,2007-12-12 09:00:00,BMFBOVESPA:MRVE3,6.18254305
+111167,2007-12-13 09:00:00,BMFBOVESPA:MRVE3,6.08152111
+111168,2007-12-14 09:00:00,BMFBOVESPA:MRVE3,6.48560889
+111169,2007-12-17 09:00:00,BMFBOVESPA:MRVE3,6.16233866
+111170,2007-12-18 09:00:00,BMFBOVESPA:MRVE3,6.00070355
+111171,2007-12-19 09:00:00,BMFBOVESPA:MRVE3,5.99565245
+111172,2007-12-20 09:00:00,BMFBOVESPA:MRVE3,5.75319978
+111173,2007-12-21 09:00:00,BMFBOVESPA:MRVE3,5.81886405
+111174,2007-12-26 09:00:00,BMFBOVESPA:MRVE3,5.88452831
+111175,2007-12-27 09:00:00,BMFBOVESPA:MRVE3,6.00070355
+111176,2007-12-28 09:00:00,BMFBOVESPA:MRVE3,6.16738976
+111177,2008-01-02 09:00:00,BMFBOVESPA:MRVE3,6.24315622
+111178,2008-01-03 09:00:00,BMFBOVESPA:MRVE3,6.22800293
+111179,2008-01-04 09:00:00,BMFBOVESPA:MRVE3,6.04616343
+111180,2008-01-07 09:00:00,BMFBOVESPA:MRVE3,5.83401734
+111181,2008-01-08 09:00:00,BMFBOVESPA:MRVE3,5.88452831
+111182,2008-01-09 09:00:00,BMFBOVESPA:MRVE3,5.81886405
+111183,2008-01-10 09:00:00,BMFBOVESPA:MRVE3,5.64207564
+111184,2008-01-11 09:00:00,BMFBOVESPA:MRVE3,5.59156467
+111185,2008-01-14 09:00:00,BMFBOVESPA:MRVE3,5.26829445
+111186,2008-01-15 09:00:00,BMFBOVESPA:MRVE3,4.91471764
+111187,2008-01-16 09:00:00,BMFBOVESPA:MRVE3,5.01573958
+111188,2008-01-17 09:00:00,BMFBOVESPA:MRVE3,4.71772484
+111189,2008-01-18 09:00:00,BMFBOVESPA:MRVE3,4.91471764
+111190,2008-01-21 09:00:00,BMFBOVESPA:MRVE3,4.16715524
+111191,2008-01-22 09:00:00,BMFBOVESPA:MRVE3,4.57124302
+111192,2008-01-23 09:00:00,BMFBOVESPA:MRVE3,4.42981281
+111193,2008-01-24 09:00:00,BMFBOVESPA:MRVE3,4.91471764
+111194,2008-01-28 09:00:00,BMFBOVESPA:MRVE3,4.99553519
+111195,2008-01-29 09:00:00,BMFBOVESPA:MRVE3,5.18747689
+111196,2008-01-30 09:00:00,BMFBOVESPA:MRVE3,5.26829445
+111197,2008-01-31 09:00:00,BMFBOVESPA:MRVE3,5.30870322
+111198,2008-02-01 09:00:00,BMFBOVESPA:MRVE3,5.30365213
+111199,2008-02-06 09:00:00,BMFBOVESPA:MRVE3,5.02584178
+111200,2008-02-07 09:00:00,BMFBOVESPA:MRVE3,5.02584178
+111201,2008-02-08 09:00:00,BMFBOVESPA:MRVE3,4.83895118
+111202,2008-02-11 09:00:00,BMFBOVESPA:MRVE3,4.91471764
+111203,2008-02-12 09:00:00,BMFBOVESPA:MRVE3,5.18747689
+111204,2008-02-13 09:00:00,BMFBOVESPA:MRVE3,5.51074712
+111205,2008-02-14 09:00:00,BMFBOVESPA:MRVE3,5.71279101
+111206,2008-02-15 09:00:00,BMFBOVESPA:MRVE3,5.71279101
+111207,2008-02-18 10:00:00,BMFBOVESPA:MRVE3,5.77340417
+111208,2008-02-19 10:00:00,BMFBOVESPA:MRVE3,5.88452831
+111209,2008-02-20 10:00:00,BMFBOVESPA:MRVE3,5.70773991
+111210,2008-02-21 10:00:00,BMFBOVESPA:MRVE3,5.69258662
+111211,2008-02-22 10:00:00,BMFBOVESPA:MRVE3,5.95019258
+111212,2008-02-25 10:00:00,BMFBOVESPA:MRVE3,6.20779854
+111213,2008-02-26 10:00:00,BMFBOVESPA:MRVE3,6.32397378
+111214,2008-02-27 10:00:00,BMFBOVESPA:MRVE3,6.72301046
+111215,2008-02-28 10:00:00,BMFBOVESPA:MRVE3,6.58157974
+111216,2008-02-29 10:00:00,BMFBOVESPA:MRVE3,6.40479133
+111217,2008-03-03 10:00:00,BMFBOVESPA:MRVE3,6.56642644
+111218,2008-03-04 10:00:00,BMFBOVESPA:MRVE3,6.80887911
+111219,2008-03-05 10:00:00,BMFBOVESPA:MRVE3,7.0210252
+111220,2008-03-06 10:00:00,BMFBOVESPA:MRVE3,6.97051422
+111221,2008-03-07 10:00:00,BMFBOVESPA:MRVE3,6.53106876
+111222,2008-03-10 10:00:00,BMFBOVESPA:MRVE3,6.00070355
+111223,2008-03-11 10:00:00,BMFBOVESPA:MRVE3,6.16233866
+111224,2008-03-12 10:00:00,BMFBOVESPA:MRVE3,6.36438255
+111225,2008-03-13 10:00:00,BMFBOVESPA:MRVE3,6.14213427
+111226,2008-03-14 10:00:00,BMFBOVESPA:MRVE3,6.00070355
+111227,2008-03-17 10:00:00,BMFBOVESPA:MRVE3,5.91988599
+111228,2008-03-18 10:00:00,BMFBOVESPA:MRVE3,6.16233866
+111229,2008-03-19 10:00:00,BMFBOVESPA:MRVE3,5.77845527
+111230,2008-03-20 10:00:00,BMFBOVESPA:MRVE3,5.65722894
+111231,2008-03-24 10:00:00,BMFBOVESPA:MRVE3,5.86937502
+111232,2008-03-25 10:00:00,BMFBOVESPA:MRVE3,6.08152111
+111233,2008-03-26 10:00:00,BMFBOVESPA:MRVE3,5.86937502
+111234,2008-03-27 10:00:00,BMFBOVESPA:MRVE3,5.56125809
+111235,2008-03-28 10:00:00,BMFBOVESPA:MRVE3,5.01068849
+111236,2008-03-31 10:00:00,BMFBOVESPA:MRVE3,5.05614836
+111237,2008-04-01 10:00:00,BMFBOVESPA:MRVE3,5.1622214
+111238,2008-04-02 10:00:00,BMFBOVESPA:MRVE3,5.349112
+111239,2008-04-03 10:00:00,BMFBOVESPA:MRVE3,5.18747689
+111240,2008-04-04 10:00:00,BMFBOVESPA:MRVE3,5.10665933
+111241,2008-04-07 10:00:00,BMFBOVESPA:MRVE3,5.12181263
+111242,2008-04-08 10:00:00,BMFBOVESPA:MRVE3,4.94502422
+111243,2008-04-09 10:00:00,BMFBOVESPA:MRVE3,4.71772484
+111244,2008-04-10 10:00:00,BMFBOVESPA:MRVE3,4.82379789
+111245,2008-04-11 10:00:00,BMFBOVESPA:MRVE3,4.87935996
+111246,2008-04-14 10:00:00,BMFBOVESPA:MRVE3,4.985433
+111247,2008-04-15 10:00:00,BMFBOVESPA:MRVE3,4.87099686
+111248,2008-04-16 10:00:00,BMFBOVESPA:MRVE3,5.25782629
+111249,2008-04-17 10:00:00,BMFBOVESPA:MRVE3,5.39525253
+111250,2008-04-18 10:00:00,BMFBOVESPA:MRVE3,5.61920641
+111251,2008-04-22 10:00:00,BMFBOVESPA:MRVE3,5.32399448
+111252,2008-04-23 10:00:00,BMFBOVESPA:MRVE3,5.24255671
+111253,2008-04-24 10:00:00,BMFBOVESPA:MRVE3,5.24255671
+111254,2008-04-25 10:00:00,BMFBOVESPA:MRVE3,5.29345532
+111255,2008-04-28 10:00:00,BMFBOVESPA:MRVE3,5.22219726
+111256,2008-04-29 10:00:00,BMFBOVESPA:MRVE3,4.99824339
+111257,2008-04-30 10:00:00,BMFBOVESPA:MRVE3,5.73118335
+111258,2008-05-02 10:00:00,BMFBOVESPA:MRVE3,6.19436069
+111259,2008-05-05 10:00:00,BMFBOVESPA:MRVE3,6.22489986
+111260,2008-05-06 10:00:00,BMFBOVESPA:MRVE3,6.1281925
+111261,2008-05-07 10:00:00,BMFBOVESPA:MRVE3,6.16891139
+111262,2008-05-08 10:00:00,BMFBOVESPA:MRVE3,6.25543902
+111263,2008-05-09 10:00:00,BMFBOVESPA:MRVE3,6.13837222
+111264,2008-05-12 10:00:00,BMFBOVESPA:MRVE3,6.14346208
+111265,2008-05-13 10:00:00,BMFBOVESPA:MRVE3,6.30633763
+111266,2008-05-14 10:00:00,BMFBOVESPA:MRVE3,6.40304499
+111267,2008-05-15 10:00:00,BMFBOVESPA:MRVE3,6.46921318
+111268,2008-05-16 10:00:00,BMFBOVESPA:MRVE3,6.48957262
+111269,2008-05-19 10:00:00,BMFBOVESPA:MRVE3,6.25543902
+111270,2008-05-20 10:00:00,BMFBOVESPA:MRVE3,6.06711417
+111271,2008-05-21 10:00:00,BMFBOVESPA:MRVE3,6.06202431
+111272,2008-05-23 10:00:00,BMFBOVESPA:MRVE3,5.89914876
+111273,2008-05-26 10:00:00,BMFBOVESPA:MRVE3,5.8686096
+111274,2008-05-27 10:00:00,BMFBOVESPA:MRVE3,5.79735154
+111275,2008-05-28 10:00:00,BMFBOVESPA:MRVE3,6.22489986
+111276,2008-05-29 10:00:00,BMFBOVESPA:MRVE3,6.25543902
+111277,2008-05-30 10:00:00,BMFBOVESPA:MRVE3,6.46921318
+111278,2008-06-02 10:00:00,BMFBOVESPA:MRVE3,6.30633763
+111279,2008-06-03 10:00:00,BMFBOVESPA:MRVE3,6.19945055
+111280,2008-06-04 10:00:00,BMFBOVESPA:MRVE3,6.11801278
+111281,2008-06-05 10:00:00,BMFBOVESPA:MRVE3,6.38777541
+111282,2008-06-06 10:00:00,BMFBOVESPA:MRVE3,6.14346208
+111283,2008-06-09 10:00:00,BMFBOVESPA:MRVE3,5.89914876
+111284,2008-06-10 10:00:00,BMFBOVESPA:MRVE3,5.6853746
+111285,2008-06-11 10:00:00,BMFBOVESPA:MRVE3,5.52758892
+111286,2008-06-12 10:00:00,BMFBOVESPA:MRVE3,5.73118335
+111287,2008-06-13 10:00:00,BMFBOVESPA:MRVE3,5.77190224
+111288,2008-06-16 10:00:00,BMFBOVESPA:MRVE3,5.79226168
+111289,2008-06-17 10:00:00,BMFBOVESPA:MRVE3,5.91441834
+111290,2008-06-18 10:00:00,BMFBOVESPA:MRVE3,5.77190224
+111291,2008-06-19 10:00:00,BMFBOVESPA:MRVE3,5.64974558
+111292,2008-06-20 10:00:00,BMFBOVESPA:MRVE3,5.71591377
+111293,2008-06-23 10:00:00,BMFBOVESPA:MRVE3,5.71591377
+111294,2008-06-24 10:00:00,BMFBOVESPA:MRVE3,5.70064419
+111295,2008-06-25 10:00:00,BMFBOVESPA:MRVE3,5.93986765
+111296,2008-06-26 10:00:00,BMFBOVESPA:MRVE3,5.89914876
+111297,2008-06-27 10:00:00,BMFBOVESPA:MRVE3,5.71591377
+111298,2008-06-30 10:00:00,BMFBOVESPA:MRVE3,5.81771099
+111299,2008-07-01 10:00:00,BMFBOVESPA:MRVE3,5.41561198
+111300,2008-07-02 10:00:00,BMFBOVESPA:MRVE3,5.24255671
+111301,2008-07-03 10:00:00,BMFBOVESPA:MRVE3,5.07968116
+111302,2008-07-04 10:00:00,BMFBOVESPA:MRVE3,4.99824339
+111303,2008-07-07 10:00:00,BMFBOVESPA:MRVE3,4.99824339
+111304,2008-07-08 10:00:00,BMFBOVESPA:MRVE3,4.97788394
+111305,2008-07-10 10:00:00,BMFBOVESPA:MRVE3,5.02878255
+111306,2008-07-11 10:00:00,BMFBOVESPA:MRVE3,5.07968116
+111307,2008-07-14 10:00:00,BMFBOVESPA:MRVE3,5.25273643
+111308,2008-07-15 10:00:00,BMFBOVESPA:MRVE3,5.39016267
+111309,2008-07-16 10:00:00,BMFBOVESPA:MRVE3,5.634476
+111310,2008-07-17 10:00:00,BMFBOVESPA:MRVE3,5.48687003
+111311,2008-07-18 10:00:00,BMFBOVESPA:MRVE3,5.57848753
+111312,2008-07-21 10:00:00,BMFBOVESPA:MRVE3,5.76681238
+111313,2008-07-22 10:00:00,BMFBOVESPA:MRVE3,5.87369946
+111314,2008-07-23 10:00:00,BMFBOVESPA:MRVE3,5.98058654
+111315,2008-07-24 10:00:00,BMFBOVESPA:MRVE3,5.73118335
+111316,2008-07-25 10:00:00,BMFBOVESPA:MRVE3,5.76681238
+111317,2008-07-28 10:00:00,BMFBOVESPA:MRVE3,5.76681238
+111318,2008-07-29 10:00:00,BMFBOVESPA:MRVE3,5.61920641
+111319,2008-07-30 10:00:00,BMFBOVESPA:MRVE3,5.81771099
+111320,2008-07-31 10:00:00,BMFBOVESPA:MRVE3,5.89914876
+111321,2008-08-01 10:00:00,BMFBOVESPA:MRVE3,5.84825015
+111322,2008-08-04 10:00:00,BMFBOVESPA:MRVE3,5.49704975
+111323,2008-08-05 10:00:00,BMFBOVESPA:MRVE3,5.47160045
+111324,2008-08-06 10:00:00,BMFBOVESPA:MRVE3,5.48687003
+111325,2008-08-07 10:00:00,BMFBOVESPA:MRVE3,5.48687003
+111326,2008-08-08 10:00:00,BMFBOVESPA:MRVE3,5.61920641
+111327,2008-08-11 10:00:00,BMFBOVESPA:MRVE3,5.64974558
+111328,2008-08-12 10:00:00,BMFBOVESPA:MRVE3,5.47160045
+111329,2008-08-13 10:00:00,BMFBOVESPA:MRVE3,5.24255671
+111330,2008-08-14 10:00:00,BMFBOVESPA:MRVE3,5.3087249
+111331,2008-08-15 10:00:00,BMFBOVESPA:MRVE3,5.17638852
+111332,2008-08-18 10:00:00,BMFBOVESPA:MRVE3,5.03896227
+111333,2008-08-19 10:00:00,BMFBOVESPA:MRVE3,5.22728713
+111334,2008-08-20 10:00:00,BMFBOVESPA:MRVE3,5.51231933
+111335,2008-08-21 10:00:00,BMFBOVESPA:MRVE3,5.51231933
+111336,2008-08-22 10:00:00,BMFBOVESPA:MRVE3,5.45633087
+111337,2008-08-25 10:00:00,BMFBOVESPA:MRVE3,5.25782629
+111338,2008-08-26 10:00:00,BMFBOVESPA:MRVE3,5.15602907
+111339,2008-08-27 10:00:00,BMFBOVESPA:MRVE3,5.11022033
+111340,2008-08-28 10:00:00,BMFBOVESPA:MRVE3,5.27309587
+111341,2008-08-29 10:00:00,BMFBOVESPA:MRVE3,5.27309587
+111342,2008-09-01 10:00:00,BMFBOVESPA:MRVE3,5.32399448
+111343,2008-09-02 10:00:00,BMFBOVESPA:MRVE3,5.24255671
+111344,2008-09-03 10:00:00,BMFBOVESPA:MRVE3,4.94734478
+111345,2008-09-04 10:00:00,BMFBOVESPA:MRVE3,4.3721905
+111346,2008-09-05 10:00:00,BMFBOVESPA:MRVE3,4.61650382
+111347,2008-09-08 10:00:00,BMFBOVESPA:MRVE3,4.68267201
+111348,2008-09-09 10:00:00,BMFBOVESPA:MRVE3,4.58596465
+111349,2008-09-10 10:00:00,BMFBOVESPA:MRVE3,4.58596465
+111350,2008-09-11 10:00:00,BMFBOVESPA:MRVE3,4.47398771
+111351,2008-09-12 10:00:00,BMFBOVESPA:MRVE3,4.34165133
+111352,2008-09-15 10:00:00,BMFBOVESPA:MRVE3,3.78176663
+111353,2008-09-16 10:00:00,BMFBOVESPA:MRVE3,3.50691415
+111354,2008-09-17 10:00:00,BMFBOVESPA:MRVE3,3.23715152
+111355,2008-09-18 10:00:00,BMFBOVESPA:MRVE3,3.27787041
+111356,2008-09-19 10:00:00,BMFBOVESPA:MRVE3,3.86829427
+111357,2008-09-22 10:00:00,BMFBOVESPA:MRVE3,3.99554079
+111358,2008-09-23 10:00:00,BMFBOVESPA:MRVE3,3.87338413
+111359,2008-09-24 10:00:00,BMFBOVESPA:MRVE3,3.93446246
+111360,2008-09-25 10:00:00,BMFBOVESPA:MRVE3,3.78176663
+111361,2008-09-26 10:00:00,BMFBOVESPA:MRVE3,3.4865547
+111362,2008-09-29 10:00:00,BMFBOVESPA:MRVE3,2.7841539
+111363,2008-09-30 10:00:00,BMFBOVESPA:MRVE3,3.26769069
+111364,2008-10-01 10:00:00,BMFBOVESPA:MRVE3,3.15062389
+111365,2008-10-02 10:00:00,BMFBOVESPA:MRVE3,2.7841539
+111366,2008-10-03 10:00:00,BMFBOVESPA:MRVE3,2.53475072
+111367,2008-10-06 10:00:00,BMFBOVESPA:MRVE3,2.17846046
+111368,2008-10-07 10:00:00,BMFBOVESPA:MRVE3,1.91887755
+111369,2008-10-08 10:00:00,BMFBOVESPA:MRVE3,1.9646863
+111370,2008-10-09 10:00:00,BMFBOVESPA:MRVE3,1.89851811
+111371,2008-10-10 10:00:00,BMFBOVESPA:MRVE3,1.72037298
+111372,2008-10-13 10:00:00,BMFBOVESPA:MRVE3,2.29552726
+111373,2008-10-14 10:00:00,BMFBOVESPA:MRVE3,2.4075042
+111374,2008-10-15 10:00:00,BMFBOVESPA:MRVE3,1.9646863
+111375,2008-10-16 10:00:00,BMFBOVESPA:MRVE3,1.9646863
+111376,2008-10-17 10:00:00,BMFBOVESPA:MRVE3,2.13265171
+111377,2008-10-20 09:00:00,BMFBOVESPA:MRVE3,2.25989823
+111378,2008-10-21 09:00:00,BMFBOVESPA:MRVE3,2.39223461
+111379,2008-10-22 09:00:00,BMFBOVESPA:MRVE3,1.8730688
+111380,2008-10-23 09:00:00,BMFBOVESPA:MRVE3,1.86288908
+111381,2008-10-24 09:00:00,BMFBOVESPA:MRVE3,1.68474395
+111382,2008-10-27 09:00:00,BMFBOVESPA:MRVE3,1.47605966
+111383,2008-10-28 09:00:00,BMFBOVESPA:MRVE3,1.73564256
+111384,2008-10-29 09:00:00,BMFBOVESPA:MRVE3,1.84252964
+111385,2008-10-30 09:00:00,BMFBOVESPA:MRVE3,1.91887755
+111386,2008-10-31 09:00:00,BMFBOVESPA:MRVE3,1.88324853
+111387,2008-11-03 09:00:00,BMFBOVESPA:MRVE3,1.88833839
+111388,2008-11-04 09:00:00,BMFBOVESPA:MRVE3,2.0563038
+111389,2008-11-05 09:00:00,BMFBOVESPA:MRVE3,1.9646863
+111390,2008-11-06 09:00:00,BMFBOVESPA:MRVE3,1.72037298
+111391,2008-11-07 09:00:00,BMFBOVESPA:MRVE3,1.6389352
+111392,2008-11-10 09:00:00,BMFBOVESPA:MRVE3,1.67965409
+111393,2008-11-11 09:00:00,BMFBOVESPA:MRVE3,1.66438451
+111394,2008-11-12 09:00:00,BMFBOVESPA:MRVE3,1.48114952
+111395,2008-11-13 09:00:00,BMFBOVESPA:MRVE3,1.51677854
+111396,2008-11-14 09:00:00,BMFBOVESPA:MRVE3,1.46587993
+111397,2008-11-17 09:00:00,BMFBOVESPA:MRVE3,1.37426244
+111398,2008-11-18 09:00:00,BMFBOVESPA:MRVE3,1.23174633
+111399,2008-11-19 09:00:00,BMFBOVESPA:MRVE3,1.22156661
+111400,2008-11-21 09:00:00,BMFBOVESPA:MRVE3,1.05869106
+111401,2008-11-24 09:00:00,BMFBOVESPA:MRVE3,1.19611731
+111402,2008-11-25 09:00:00,BMFBOVESPA:MRVE3,1.22665647
+111403,2008-11-26 09:00:00,BMFBOVESPA:MRVE3,1.33354355
+111404,2008-11-27 09:00:00,BMFBOVESPA:MRVE3,1.50659882
+111405,2008-11-28 09:00:00,BMFBOVESPA:MRVE3,1.47605966
+111406,2008-12-01 09:00:00,BMFBOVESPA:MRVE3,1.30809425
+111407,2008-12-02 09:00:00,BMFBOVESPA:MRVE3,1.30809425
+111408,2008-12-03 09:00:00,BMFBOVESPA:MRVE3,1.38953202
+111409,2008-12-04 09:00:00,BMFBOVESPA:MRVE3,1.35899286
+111410,2008-12-05 09:00:00,BMFBOVESPA:MRVE3,1.45061035
+111411,2008-12-08 09:00:00,BMFBOVESPA:MRVE3,1.50659882
+111412,2008-12-09 09:00:00,BMFBOVESPA:MRVE3,1.43025091
+111413,2008-12-10 09:00:00,BMFBOVESPA:MRVE3,1.47605966
+111414,2008-12-11 09:00:00,BMFBOVESPA:MRVE3,1.53713799
+111415,2008-12-12 09:00:00,BMFBOVESPA:MRVE3,1.51677854
+111416,2008-12-15 09:00:00,BMFBOVESPA:MRVE3,1.42516105
+111417,2008-12-16 09:00:00,BMFBOVESPA:MRVE3,1.43534077
+111418,2008-12-17 09:00:00,BMFBOVESPA:MRVE3,1.42516105
+111419,2008-12-18 09:00:00,BMFBOVESPA:MRVE3,1.49132924
+111420,2008-12-19 09:00:00,BMFBOVESPA:MRVE3,1.57276701
+111421,2008-12-22 09:00:00,BMFBOVESPA:MRVE3,1.55749743
+111422,2008-12-23 09:00:00,BMFBOVESPA:MRVE3,1.56767715
+111423,2008-12-26 09:00:00,BMFBOVESPA:MRVE3,1.55749743
+111424,2008-12-29 09:00:00,BMFBOVESPA:MRVE3,1.55749743
+111425,2008-12-30 09:00:00,BMFBOVESPA:MRVE3,1.60330618
+111426,2009-01-02 09:00:00,BMFBOVESPA:MRVE3,1.79672089
+111427,2009-01-05 09:00:00,BMFBOVESPA:MRVE3,2.00540519
+111428,2009-01-06 09:00:00,BMFBOVESPA:MRVE3,2.13774157
+111429,2009-01-07 09:00:00,BMFBOVESPA:MRVE3,2.03085449
+111430,2009-01-08 09:00:00,BMFBOVESPA:MRVE3,2.11738213
+111431,2009-01-09 09:00:00,BMFBOVESPA:MRVE3,2.09702268
+111432,2009-01-12 09:00:00,BMFBOVESPA:MRVE3,1.93414713
+111433,2009-01-13 09:00:00,BMFBOVESPA:MRVE3,1.77127159
+111434,2009-01-14 09:00:00,BMFBOVESPA:MRVE3,1.66947437
+111435,2009-01-15 09:00:00,BMFBOVESPA:MRVE3,1.77636145
+111436,2009-01-16 09:00:00,BMFBOVESPA:MRVE3,1.86797894
+111437,2009-01-19 09:00:00,BMFBOVESPA:MRVE3,1.91378769
+111438,2009-01-20 09:00:00,BMFBOVESPA:MRVE3,1.66947437
+111439,2009-01-21 09:00:00,BMFBOVESPA:MRVE3,1.60839604
+111440,2009-01-22 09:00:00,BMFBOVESPA:MRVE3,1.55749743
+111441,2009-01-23 09:00:00,BMFBOVESPA:MRVE3,1.62875548
+111442,2009-01-26 09:00:00,BMFBOVESPA:MRVE3,1.57276701
+111443,2009-01-27 09:00:00,BMFBOVESPA:MRVE3,1.60839604
+111444,2009-01-28 09:00:00,BMFBOVESPA:MRVE3,1.73564256
+111445,2009-01-29 09:00:00,BMFBOVESPA:MRVE3,1.73564256
+111446,2009-01-30 09:00:00,BMFBOVESPA:MRVE3,1.77127159
+111447,2009-02-02 09:00:00,BMFBOVESPA:MRVE3,1.81199047
+111448,2009-02-03 09:00:00,BMFBOVESPA:MRVE3,1.91887755
+111449,2009-02-04 09:00:00,BMFBOVESPA:MRVE3,1.8730688
+111450,2009-02-05 09:00:00,BMFBOVESPA:MRVE3,1.84252964
+111451,2009-02-06 09:00:00,BMFBOVESPA:MRVE3,1.86288908
+111452,2009-02-09 09:00:00,BMFBOVESPA:MRVE3,1.81708033
+111453,2009-02-10 09:00:00,BMFBOVESPA:MRVE3,1.80690061
+111454,2009-02-11 09:00:00,BMFBOVESPA:MRVE3,1.84252964
+111455,2009-02-12 09:00:00,BMFBOVESPA:MRVE3,1.88324853
+111456,2009-02-13 09:00:00,BMFBOVESPA:MRVE3,1.92396741
+111457,2009-02-16 10:00:00,BMFBOVESPA:MRVE3,1.88324853
+111458,2009-02-17 10:00:00,BMFBOVESPA:MRVE3,1.83234992
+111459,2009-02-18 10:00:00,BMFBOVESPA:MRVE3,1.74582228
+111460,2009-02-19 10:00:00,BMFBOVESPA:MRVE3,1.72037298
+111461,2009-02-20 10:00:00,BMFBOVESPA:MRVE3,1.7305527
+111462,2009-02-25 10:00:00,BMFBOVESPA:MRVE3,1.64911493
+111463,2009-02-26 10:00:00,BMFBOVESPA:MRVE3,1.73564256
+111464,2009-02-27 10:00:00,BMFBOVESPA:MRVE3,1.7051034
+111465,2009-03-02 10:00:00,BMFBOVESPA:MRVE3,1.54222785
+111466,2009-03-03 10:00:00,BMFBOVESPA:MRVE3,1.65420479
+111467,2009-03-04 10:00:00,BMFBOVESPA:MRVE3,1.64911493
+111468,2009-03-05 10:00:00,BMFBOVESPA:MRVE3,1.60330618
+111469,2009-03-06 10:00:00,BMFBOVESPA:MRVE3,1.58294673
+111470,2009-03-09 10:00:00,BMFBOVESPA:MRVE3,1.50659882
+111471,2009-03-10 10:00:00,BMFBOVESPA:MRVE3,1.53204813
+111472,2009-03-11 10:00:00,BMFBOVESPA:MRVE3,1.48114952
+111473,2009-03-12 10:00:00,BMFBOVESPA:MRVE3,1.48623938
+111474,2009-03-13 10:00:00,BMFBOVESPA:MRVE3,1.54731771
+111475,2009-03-16 10:00:00,BMFBOVESPA:MRVE3,1.56767715
+111476,2009-03-17 10:00:00,BMFBOVESPA:MRVE3,1.64911493
+111477,2009-03-18 10:00:00,BMFBOVESPA:MRVE3,1.72037298
+111478,2009-03-19 10:00:00,BMFBOVESPA:MRVE3,1.93414713
+111479,2009-03-20 10:00:00,BMFBOVESPA:MRVE3,2.01558491
+111480,2009-03-23 10:00:00,BMFBOVESPA:MRVE3,2.17846046
+111481,2009-03-24 10:00:00,BMFBOVESPA:MRVE3,2.16828074
+111482,2009-03-25 10:00:00,BMFBOVESPA:MRVE3,2.19373004
+111483,2009-03-26 10:00:00,BMFBOVESPA:MRVE3,2.34642587
+111484,2009-03-27 10:00:00,BMFBOVESPA:MRVE3,2.30061712
+111485,2009-03-30 10:00:00,BMFBOVESPA:MRVE3,2.24462865
+111486,2009-03-31 10:00:00,BMFBOVESPA:MRVE3,2.25480837
+111487,2009-04-01 10:00:00,BMFBOVESPA:MRVE3,2.32606642
+111488,2009-04-02 10:00:00,BMFBOVESPA:MRVE3,2.524571
+111489,2009-04-03 10:00:00,BMFBOVESPA:MRVE3,2.76888432
+111490,2009-04-06 10:00:00,BMFBOVESPA:MRVE3,2.76888432
+111491,2009-04-07 10:00:00,BMFBOVESPA:MRVE3,2.80451335
+111492,2009-04-08 10:00:00,BMFBOVESPA:MRVE3,3.00810778
+111493,2009-04-09 10:00:00,BMFBOVESPA:MRVE3,2.9012207
+111494,2009-04-13 10:00:00,BMFBOVESPA:MRVE3,2.89613084
+111495,2009-04-14 10:00:00,BMFBOVESPA:MRVE3,2.78924376
+111496,2009-04-15 10:00:00,BMFBOVESPA:MRVE3,2.76888432
+111497,2009-04-16 10:00:00,BMFBOVESPA:MRVE3,2.9928382
+111498,2009-04-17 10:00:00,BMFBOVESPA:MRVE3,2.95720917
+111499,2009-04-20 10:00:00,BMFBOVESPA:MRVE3,2.86559168
+111500,2009-04-22 10:00:00,BMFBOVESPA:MRVE3,2.95720917
+111501,2009-04-23 10:00:00,BMFBOVESPA:MRVE3,3.17607319
+111502,2009-04-24 10:00:00,BMFBOVESPA:MRVE3,3.28296027
+111503,2009-04-27 10:00:00,BMFBOVESPA:MRVE3,3.32367916
+111504,2009-04-28 10:00:00,BMFBOVESPA:MRVE3,3.17607319
+111505,2009-04-29 10:00:00,BMFBOVESPA:MRVE3,3.42038651
+111506,2009-04-30 10:00:00,BMFBOVESPA:MRVE3,3.48146484
+111507,2009-05-04 10:00:00,BMFBOVESPA:MRVE3,3.98027121
+111508,2009-05-05 10:00:00,BMFBOVESPA:MRVE3,3.91410302
+111509,2009-05-06 10:00:00,BMFBOVESPA:MRVE3,3.81739566
+111510,2009-05-07 10:00:00,BMFBOVESPA:MRVE3,3.5527229
+111511,2009-05-08 10:00:00,BMFBOVESPA:MRVE3,3.7206883
+111512,2009-05-11 10:00:00,BMFBOVESPA:MRVE3,3.53236345
+111513,2009-05-12 10:00:00,BMFBOVESPA:MRVE3,3.6036215
+111514,2009-05-13 10:00:00,BMFBOVESPA:MRVE3,3.52218373
+111515,2009-05-14 10:00:00,BMFBOVESPA:MRVE3,3.64943025
+111516,2009-05-15 10:00:00,BMFBOVESPA:MRVE3,3.695239
+111517,2009-05-18 10:00:00,BMFBOVESPA:MRVE3,4.28979113
+111518,2009-05-19 10:00:00,BMFBOVESPA:MRVE3,4.53139388
+111519,2009-05-20 10:00:00,BMFBOVESPA:MRVE3,4.48307333
+111520,2009-05-21 10:00:00,BMFBOVESPA:MRVE3,4.49918018
+111521,2009-05-22 10:00:00,BMFBOVESPA:MRVE3,4.51528703
+111522,2009-05-25 10:00:00,BMFBOVESPA:MRVE3,4.44549068
+111523,2009-05-26 10:00:00,BMFBOVESPA:MRVE3,4.62266604
+111524,2009-05-27 10:00:00,BMFBOVESPA:MRVE3,4.67635554
+111525,2009-05-28 10:00:00,BMFBOVESPA:MRVE3,4.90185144
+111526,2009-05-29 10:00:00,BMFBOVESPA:MRVE3,4.76225874
+111527,2009-06-01 10:00:00,BMFBOVESPA:MRVE3,4.58508339
+111528,2009-06-02 10:00:00,BMFBOVESPA:MRVE3,4.25220848
+111529,2009-06-03 10:00:00,BMFBOVESPA:MRVE3,3.90859567
+111530,2009-06-04 10:00:00,BMFBOVESPA:MRVE3,4.11261578
+111531,2009-06-05 10:00:00,BMFBOVESPA:MRVE3,4.21999478
+111532,2009-06-08 10:00:00,BMFBOVESPA:MRVE3,4.18241213
+111533,2009-06-09 10:00:00,BMFBOVESPA:MRVE3,4.19315003
+111534,2009-06-10 10:00:00,BMFBOVESPA:MRVE3,4.21999478
+111535,2009-06-12 10:00:00,BMFBOVESPA:MRVE3,4.17167423
+111536,2009-06-15 10:00:00,BMFBOVESPA:MRVE3,4.05892628
+111537,2009-06-16 10:00:00,BMFBOVESPA:MRVE3,4.28979113
+111538,2009-06-17 10:00:00,BMFBOVESPA:MRVE3,4.55286968
+111539,2009-06-18 10:00:00,BMFBOVESPA:MRVE3,4.44549068
+111540,2009-06-19 10:00:00,BMFBOVESPA:MRVE3,4.56897653
+111541,2009-06-22 10:00:00,BMFBOVESPA:MRVE3,4.39717013
+111542,2009-06-23 10:00:00,BMFBOVESPA:MRVE3,4.39180118
+111543,2009-06-24 10:00:00,BMFBOVESPA:MRVE3,4.39180118
+111544,2009-06-25 10:00:00,BMFBOVESPA:MRVE3,4.46159753
+111545,2009-06-26 10:00:00,BMFBOVESPA:MRVE3,4.48307333
+111546,2009-06-29 10:00:00,BMFBOVESPA:MRVE3,4.78910349
+111547,2009-06-30 10:00:00,BMFBOVESPA:MRVE3,4.77299664
+111548,2009-07-01 10:00:00,BMFBOVESPA:MRVE3,4.83205509
+111549,2009-07-02 10:00:00,BMFBOVESPA:MRVE3,4.88037564
+111550,2009-07-03 10:00:00,BMFBOVESPA:MRVE3,4.85889984
+111551,2009-07-06 10:00:00,BMFBOVESPA:MRVE3,4.92869619
+111552,2009-07-07 10:00:00,BMFBOVESPA:MRVE3,4.70320029
+111553,2009-07-08 10:00:00,BMFBOVESPA:MRVE3,4.78910349
+111554,2009-07-10 10:00:00,BMFBOVESPA:MRVE3,5.05218204
+111555,2009-07-13 10:00:00,BMFBOVESPA:MRVE3,5.16493
+111556,2009-07-14 10:00:00,BMFBOVESPA:MRVE3,5.09513364
+111557,2009-07-15 10:00:00,BMFBOVESPA:MRVE3,5.23472635
+111558,2009-07-16 10:00:00,BMFBOVESPA:MRVE3,5.05755099
+111559,2009-07-17 10:00:00,BMFBOVESPA:MRVE3,4.92332724
+111560,2009-07-20 10:00:00,BMFBOVESPA:MRVE3,5.12734735
+111561,2009-07-21 10:00:00,BMFBOVESPA:MRVE3,5.3474743
+111562,2009-07-22 10:00:00,BMFBOVESPA:MRVE3,5.49243595
+111563,2009-07-23 10:00:00,BMFBOVESPA:MRVE3,5.594446
+111564,2009-07-24 10:00:00,BMFBOVESPA:MRVE3,5.80920401
+111565,2009-07-27 10:00:00,BMFBOVESPA:MRVE3,5.95416566
+111566,2009-07-28 10:00:00,BMFBOVESPA:MRVE3,5.69645606
+111567,2009-07-29 10:00:00,BMFBOVESPA:MRVE3,5.5192807
+111568,2009-07-30 10:00:00,BMFBOVESPA:MRVE3,5.57833915
+111569,2009-07-31 10:00:00,BMFBOVESPA:MRVE3,5.57833915
+111570,2009-08-03 10:00:00,BMFBOVESPA:MRVE3,5.79846611
+111571,2009-08-04 10:00:00,BMFBOVESPA:MRVE3,5.64276655
+111572,2009-08-05 10:00:00,BMFBOVESPA:MRVE3,5.75551451
+111573,2009-08-06 10:00:00,BMFBOVESPA:MRVE3,5.64276655
+111574,2009-08-07 10:00:00,BMFBOVESPA:MRVE3,5.5514944
+111575,2009-08-10 10:00:00,BMFBOVESPA:MRVE3,5.5622323
+111576,2009-08-11 10:00:00,BMFBOVESPA:MRVE3,5.57833915
+111577,2009-08-12 10:00:00,BMFBOVESPA:MRVE3,5.70182501
+111578,2009-08-13 10:00:00,BMFBOVESPA:MRVE3,5.72866976
+111579,2009-08-14 10:00:00,BMFBOVESPA:MRVE3,5.72866976
+111580,2009-08-17 10:00:00,BMFBOVESPA:MRVE3,5.82531086
+111581,2009-08-18 10:00:00,BMFBOVESPA:MRVE3,5.83604876
+111582,2009-08-19 10:00:00,BMFBOVESPA:MRVE3,5.82531086
+111583,2009-08-20 10:00:00,BMFBOVESPA:MRVE3,6.00785516
+111584,2009-08-21 10:00:00,BMFBOVESPA:MRVE3,6.11523416
+111585,2009-08-24 10:00:00,BMFBOVESPA:MRVE3,6.15281681
+111586,2009-08-25 10:00:00,BMFBOVESPA:MRVE3,5.99711726
+111587,2009-08-26 10:00:00,BMFBOVESPA:MRVE3,6.23872002
+111588,2009-08-27 10:00:00,BMFBOVESPA:MRVE3,6.37831272
+111589,2009-08-28 10:00:00,BMFBOVESPA:MRVE3,6.15281681
+111590,2009-08-31 10:00:00,BMFBOVESPA:MRVE3,6.00248621
+111591,2009-09-01 10:00:00,BMFBOVESPA:MRVE3,5.5729702
+111592,2009-09-02 10:00:00,BMFBOVESPA:MRVE3,5.34210535
+111593,2009-09-03 10:00:00,BMFBOVESPA:MRVE3,5.49243595
+111594,2009-09-04 10:00:00,BMFBOVESPA:MRVE3,5.88436931
+111595,2009-09-08 10:00:00,BMFBOVESPA:MRVE3,6.04543781
+111596,2009-09-09 10:00:00,BMFBOVESPA:MRVE3,5.78235926
+111597,2009-09-10 10:00:00,BMFBOVESPA:MRVE3,5.68571816
+111598,2009-09-11 10:00:00,BMFBOVESPA:MRVE3,5.65887341
+111599,2009-09-14 10:00:00,BMFBOVESPA:MRVE3,5.85215561
+111600,2009-09-15 10:00:00,BMFBOVESPA:MRVE3,5.83604876
+111601,2009-09-16 10:00:00,BMFBOVESPA:MRVE3,5.85752456
+111602,2009-09-17 10:00:00,BMFBOVESPA:MRVE3,5.69645606
+111603,2009-09-18 10:00:00,BMFBOVESPA:MRVE3,5.71256291
+111604,2009-09-21 10:00:00,BMFBOVESPA:MRVE3,5.67498026
+111605,2009-09-22 10:00:00,BMFBOVESPA:MRVE3,5.66961131
+111606,2009-09-23 10:00:00,BMFBOVESPA:MRVE3,5.5514944
+111607,2009-09-24 10:00:00,BMFBOVESPA:MRVE3,5.83604876
+111608,2009-09-25 10:00:00,BMFBOVESPA:MRVE3,5.84141771
+111609,2009-09-28 10:00:00,BMFBOVESPA:MRVE3,5.81457296
+111610,2009-09-29 10:00:00,BMFBOVESPA:MRVE3,5.97564146
+111611,2009-09-30 10:00:00,BMFBOVESPA:MRVE3,5.97564146
+111612,2009-10-01 10:00:00,BMFBOVESPA:MRVE3,5.86826246
+111613,2009-10-02 10:00:00,BMFBOVESPA:MRVE3,5.98101041
+111614,2009-10-05 10:00:00,BMFBOVESPA:MRVE3,6.07228256
+111615,2009-10-06 10:00:00,BMFBOVESPA:MRVE3,6.15281681
+111616,2009-10-07 10:00:00,BMFBOVESPA:MRVE3,6.11523416
+111617,2009-10-08 10:00:00,BMFBOVESPA:MRVE3,6.24945792
+111618,2009-10-09 10:00:00,BMFBOVESPA:MRVE3,6.38368167
+111619,2009-10-13 10:00:00,BMFBOVESPA:MRVE3,6.75950818
+111620,2009-10-14 10:00:00,BMFBOVESPA:MRVE3,6.85614928
+111621,2009-10-15 10:00:00,BMFBOVESPA:MRVE3,6.85078033
+111622,2009-10-16 10:00:00,BMFBOVESPA:MRVE3,6.67897392
+111623,2009-10-19 09:00:00,BMFBOVESPA:MRVE3,6.66286707
+111624,2009-10-20 09:00:00,BMFBOVESPA:MRVE3,6.25482687
+111625,2009-10-21 09:00:00,BMFBOVESPA:MRVE3,6.10449626
+111626,2009-10-22 09:00:00,BMFBOVESPA:MRVE3,6.15281681
+111627,2009-10-23 09:00:00,BMFBOVESPA:MRVE3,6.20113737
+111628,2009-10-26 09:00:00,BMFBOVESPA:MRVE3,6.08302046
+111629,2009-10-27 09:00:00,BMFBOVESPA:MRVE3,5.78235926
+111630,2009-10-28 09:00:00,BMFBOVESPA:MRVE3,5.42800855
+111631,2009-10-29 09:00:00,BMFBOVESPA:MRVE3,5.85215561
+111632,2009-10-30 09:00:00,BMFBOVESPA:MRVE3,5.76088346
+111633,2009-11-03 09:00:00,BMFBOVESPA:MRVE3,5.86826246
+111634,2009-11-04 09:00:00,BMFBOVESPA:MRVE3,6.28167162
+111635,2009-11-05 09:00:00,BMFBOVESPA:MRVE3,6.24945792
+111636,2009-11-06 09:00:00,BMFBOVESPA:MRVE3,6.27630267
+111637,2009-11-09 09:00:00,BMFBOVESPA:MRVE3,6.60917757
+111638,2009-11-10 09:00:00,BMFBOVESPA:MRVE3,6.52327437
+111639,2009-11-11 09:00:00,BMFBOVESPA:MRVE3,6.54475017
+111640,2009-11-12 09:00:00,BMFBOVESPA:MRVE3,6.32462322
+111641,2009-11-13 09:00:00,BMFBOVESPA:MRVE3,6.60917757
+111642,2009-11-16 09:00:00,BMFBOVESPA:MRVE3,6.73266343
+111643,2009-11-17 09:00:00,BMFBOVESPA:MRVE3,6.64139127
+111644,2009-11-18 09:00:00,BMFBOVESPA:MRVE3,6.47495382
+111645,2009-11-19 09:00:00,BMFBOVESPA:MRVE3,6.34073007
+111646,2009-11-23 09:00:00,BMFBOVESPA:MRVE3,6.53938122
+111647,2009-11-24 09:00:00,BMFBOVESPA:MRVE3,6.60917757
+111648,2009-11-25 09:00:00,BMFBOVESPA:MRVE3,6.63065337
+111649,2009-11-26 09:00:00,BMFBOVESPA:MRVE3,6.46958487
+111650,2009-11-27 09:00:00,BMFBOVESPA:MRVE3,6.55548807
+111651,2009-11-30 09:00:00,BMFBOVESPA:MRVE3,6.68971182
+111652,2009-12-01 09:00:00,BMFBOVESPA:MRVE3,6.90446983
+111653,2009-12-02 09:00:00,BMFBOVESPA:MRVE3,7.39304429
+111654,2009-12-03 09:00:00,BMFBOVESPA:MRVE3,7.18902418
+111655,2009-12-04 09:00:00,BMFBOVESPA:MRVE3,7.25882053
+111656,2009-12-07 09:00:00,BMFBOVESPA:MRVE3,7.34472374
+111657,2009-12-08 09:00:00,BMFBOVESPA:MRVE3,7.20513103
+111658,2009-12-09 09:00:00,BMFBOVESPA:MRVE3,7.23197578
+111659,2009-12-10 09:00:00,BMFBOVESPA:MRVE3,7.28566529
+111660,2009-12-11 09:00:00,BMFBOVESPA:MRVE3,7.17291733
+111661,2009-12-14 09:00:00,BMFBOVESPA:MRVE3,6.97963513
+111662,2009-12-15 09:00:00,BMFBOVESPA:MRVE3,6.85614928
+111663,2009-12-16 09:00:00,BMFBOVESPA:MRVE3,6.79172188
+111664,2009-12-17 09:00:00,BMFBOVESPA:MRVE3,6.57159492
+111665,2009-12-18 09:00:00,BMFBOVESPA:MRVE3,6.68971182
+111666,2009-12-21 09:00:00,BMFBOVESPA:MRVE3,6.66823602
+111667,2009-12-22 09:00:00,BMFBOVESPA:MRVE3,6.83467348
+111668,2009-12-23 09:00:00,BMFBOVESPA:MRVE3,6.95815933
+111669,2009-12-28 09:00:00,BMFBOVESPA:MRVE3,7.24271368
+111670,2009-12-29 09:00:00,BMFBOVESPA:MRVE3,7.21586893
+111671,2009-12-30 09:00:00,BMFBOVESPA:MRVE3,7.43599589
+111672,2010-01-04 09:00:00,BMFBOVESPA:MRVE3,7.25345158
+111673,2010-01-05 09:00:00,BMFBOVESPA:MRVE3,7.15681048
+111674,2010-01-06 09:00:00,BMFBOVESPA:MRVE3,7.28029634
+111675,2010-01-07 09:00:00,BMFBOVESPA:MRVE3,7.01721778
+111676,2010-01-08 09:00:00,BMFBOVESPA:MRVE3,6.80782873
+111677,2010-01-11 09:00:00,BMFBOVESPA:MRVE3,6.89910088
+111678,2010-01-12 09:00:00,BMFBOVESPA:MRVE3,7.01721778
+111679,2010-01-13 09:00:00,BMFBOVESPA:MRVE3,6.91520773
+111680,2010-01-14 09:00:00,BMFBOVESPA:MRVE3,6.98500408
+111681,2010-01-15 09:00:00,BMFBOVESPA:MRVE3,6.85614928
+111682,2010-01-18 09:00:00,BMFBOVESPA:MRVE3,6.90983878
+111683,2010-01-19 09:00:00,BMFBOVESPA:MRVE3,7.04406253
+111684,2010-01-20 09:00:00,BMFBOVESPA:MRVE3,6.96352828
+111685,2010-01-21 09:00:00,BMFBOVESPA:MRVE3,6.61454652
+111686,2010-01-22 09:00:00,BMFBOVESPA:MRVE3,6.65212917
+111687,2010-01-26 09:00:00,BMFBOVESPA:MRVE3,6.58233282
+111688,2010-01-27 09:00:00,BMFBOVESPA:MRVE3,6.54475017
+111689,2010-01-28 09:00:00,BMFBOVESPA:MRVE3,6.32462322
+111690,2010-01-29 09:00:00,BMFBOVESPA:MRVE3,6.41052642
+111691,2010-02-01 09:00:00,BMFBOVESPA:MRVE3,6.53938122
+111692,2010-02-02 09:00:00,BMFBOVESPA:MRVE3,6.80245978
+111693,2010-02-03 09:00:00,BMFBOVESPA:MRVE3,6.72729448
+111694,2010-02-04 09:00:00,BMFBOVESPA:MRVE3,6.32462322
+111695,2010-02-05 09:00:00,BMFBOVESPA:MRVE3,6.31388532
+111696,2010-02-08 09:00:00,BMFBOVESPA:MRVE3,6.53938122
+111697,2010-02-09 09:00:00,BMFBOVESPA:MRVE3,6.76487713
+111698,2010-02-10 09:00:00,BMFBOVESPA:MRVE3,6.77561503
+111699,2010-02-11 09:00:00,BMFBOVESPA:MRVE3,7.04406253
+111700,2010-02-12 09:00:00,BMFBOVESPA:MRVE3,7.01721778
+111701,2010-02-17 09:00:00,BMFBOVESPA:MRVE3,7.06553833
+111702,2010-02-18 09:00:00,BMFBOVESPA:MRVE3,7.07090728
+111703,2010-02-19 09:00:00,BMFBOVESPA:MRVE3,7.09238308
+111704,2010-02-22 10:00:00,BMFBOVESPA:MRVE3,6.96352828
+111705,2010-02-23 10:00:00,BMFBOVESPA:MRVE3,6.72192552
+111706,2010-02-24 10:00:00,BMFBOVESPA:MRVE3,6.72192552
+111707,2010-02-25 10:00:00,BMFBOVESPA:MRVE3,6.85614928
+111708,2010-02-26 10:00:00,BMFBOVESPA:MRVE3,6.90983878
+111709,2010-03-01 10:00:00,BMFBOVESPA:MRVE3,6.98500408
+111710,2010-03-02 10:00:00,BMFBOVESPA:MRVE3,6.97426618
+111711,2010-03-03 10:00:00,BMFBOVESPA:MRVE3,6.95279038
+111712,2010-03-04 10:00:00,BMFBOVESPA:MRVE3,6.90983878
+111713,2010-03-05 10:00:00,BMFBOVESPA:MRVE3,6.83467348
+111714,2010-03-08 10:00:00,BMFBOVESPA:MRVE3,6.64676022
+111715,2010-03-09 10:00:00,BMFBOVESPA:MRVE3,6.80245978
+111716,2010-03-10 10:00:00,BMFBOVESPA:MRVE3,7.19976208
+111717,2010-03-11 10:00:00,BMFBOVESPA:MRVE3,7.22123788
+111718,2010-03-12 10:00:00,BMFBOVESPA:MRVE3,7.06553833
+111719,2010-03-15 10:00:00,BMFBOVESPA:MRVE3,6.80245978
+111720,2010-03-16 10:00:00,BMFBOVESPA:MRVE3,7.01184883
+111721,2010-03-17 10:00:00,BMFBOVESPA:MRVE3,7.02258673
+111722,2010-03-18 10:00:00,BMFBOVESPA:MRVE3,7.04943148
+111723,2010-03-19 10:00:00,BMFBOVESPA:MRVE3,6.97426618
+111724,2010-03-22 10:00:00,BMFBOVESPA:MRVE3,7.16754838
+111725,2010-03-23 10:00:00,BMFBOVESPA:MRVE3,7.11922783
+111726,2010-03-24 10:00:00,BMFBOVESPA:MRVE3,6.94205248
+111727,2010-03-25 10:00:00,BMFBOVESPA:MRVE3,7.06553833
+111728,2010-03-26 10:00:00,BMFBOVESPA:MRVE3,7.03869358
+111729,2010-03-29 10:00:00,BMFBOVESPA:MRVE3,6.85614928
+111730,2010-03-30 10:00:00,BMFBOVESPA:MRVE3,6.51790542
+111731,2010-03-31 10:00:00,BMFBOVESPA:MRVE3,6.54475017
+111732,2010-04-01 10:00:00,BMFBOVESPA:MRVE3,6.70044972
+111733,2010-04-05 10:00:00,BMFBOVESPA:MRVE3,6.60380862
+111734,2010-04-06 10:00:00,BMFBOVESPA:MRVE3,6.43200222
+111735,2010-04-07 10:00:00,BMFBOVESPA:MRVE3,6.27093372
+111736,2010-04-08 10:00:00,BMFBOVESPA:MRVE3,6.60380862
+111737,2010-04-09 10:00:00,BMFBOVESPA:MRVE3,6.37294377
+111738,2010-04-12 10:00:00,BMFBOVESPA:MRVE3,6.30851637
+111739,2010-04-13 10:00:00,BMFBOVESPA:MRVE3,6.41052642
+111740,2010-04-14 10:00:00,BMFBOVESPA:MRVE3,6.48569172
+111741,2010-04-15 10:00:00,BMFBOVESPA:MRVE3,6.44274012
+111742,2010-04-16 10:00:00,BMFBOVESPA:MRVE3,6.35146797
+111743,2010-04-19 10:00:00,BMFBOVESPA:MRVE3,6.16355471
+111744,2010-04-20 10:00:00,BMFBOVESPA:MRVE3,6.32999217
+111745,2010-04-22 10:00:00,BMFBOVESPA:MRVE3,6.38368167
+111746,2010-04-23 10:00:00,BMFBOVESPA:MRVE3,6.36757482
+111747,2010-04-26 10:00:00,BMFBOVESPA:MRVE3,6.15818576
+111748,2010-04-27 10:00:00,BMFBOVESPA:MRVE3,6.06691361
+111749,2010-04-28 10:00:00,BMFBOVESPA:MRVE3,5.95953461
+111750,2010-04-29 10:00:00,BMFBOVESPA:MRVE3,6.19576842
+111751,2010-04-30 10:00:00,BMFBOVESPA:MRVE3,6.48569172
+111752,2010-05-03 10:00:00,BMFBOVESPA:MRVE3,6.48032277
+111753,2010-05-04 10:00:00,BMFBOVESPA:MRVE3,6.14207891
+111754,2010-05-05 10:00:00,BMFBOVESPA:MRVE3,6.10449626
+111755,2010-05-06 10:00:00,BMFBOVESPA:MRVE3,5.77699031
+111756,2010-05-07 10:00:00,BMFBOVESPA:MRVE3,5.6051839
+111757,2010-05-10 10:00:00,BMFBOVESPA:MRVE3,6.22798212
+111758,2010-05-11 10:00:00,BMFBOVESPA:MRVE3,6.24945792
+111759,2010-05-12 10:00:00,BMFBOVESPA:MRVE3,6.33536112
+111760,2010-05-13 10:00:00,BMFBOVESPA:MRVE3,6.16355471
+111761,2010-05-14 10:00:00,BMFBOVESPA:MRVE3,5.83604876
+111762,2010-05-17 10:00:00,BMFBOVESPA:MRVE3,5.80383506
+111763,2010-05-18 10:00:00,BMFBOVESPA:MRVE3,5.4441154
+111764,2010-05-19 10:00:00,BMFBOVESPA:MRVE3,5.379688
+111765,2010-05-20 10:00:00,BMFBOVESPA:MRVE3,5.89390644
+111766,2010-05-21 10:00:00,BMFBOVESPA:MRVE3,6.29812245
+111767,2010-05-24 10:00:00,BMFBOVESPA:MRVE3,6.20526201
+111768,2010-05-25 10:00:00,BMFBOVESPA:MRVE3,6.32543434
+111769,2010-05-26 10:00:00,BMFBOVESPA:MRVE3,6.55485424
+111770,2010-05-27 10:00:00,BMFBOVESPA:MRVE3,6.54392948
+111771,2010-05-28 10:00:00,BMFBOVESPA:MRVE3,6.41829478
+111772,2010-05-31 10:00:00,BMFBOVESPA:MRVE3,6.45653143
+111773,2010-06-01 10:00:00,BMFBOVESPA:MRVE3,6.30904721
+111774,2010-06-02 10:00:00,BMFBOVESPA:MRVE3,6.4893057
+111775,2010-06-04 10:00:00,BMFBOVESPA:MRVE3,6.3363591
+111776,2010-06-07 10:00:00,BMFBOVESPA:MRVE3,6.44560667
+111777,2010-06-08 10:00:00,BMFBOVESPA:MRVE3,6.57670375
+111778,2010-06-09 10:00:00,BMFBOVESPA:MRVE3,6.44014429
+111779,2010-06-10 10:00:00,BMFBOVESPA:MRVE3,6.72418797
+111780,2010-06-11 10:00:00,BMFBOVESPA:MRVE3,6.72418797
+111781,2010-06-14 10:00:00,BMFBOVESPA:MRVE3,6.767887
+111782,2010-06-15 10:00:00,BMFBOVESPA:MRVE3,6.86620982
+111783,2010-06-16 10:00:00,BMFBOVESPA:MRVE3,6.82251079
+111784,2010-06-17 10:00:00,BMFBOVESPA:MRVE3,7.0737802
+111785,2010-06-18 10:00:00,BMFBOVESPA:MRVE3,6.82251079
+111786,2010-06-21 10:00:00,BMFBOVESPA:MRVE3,7.01369404
+111787,2010-06-22 10:00:00,BMFBOVESPA:MRVE3,7.12840399
+111788,2010-06-23 10:00:00,BMFBOVESPA:MRVE3,7.36874864
+111789,2010-06-24 10:00:00,BMFBOVESPA:MRVE3,7.21580204
+111790,2010-06-25 10:00:00,BMFBOVESPA:MRVE3,7.40152291
+111791,2010-06-28 10:00:00,BMFBOVESPA:MRVE3,7.24311394
+111792,2010-06-29 10:00:00,BMFBOVESPA:MRVE3,7.01915642
+111793,2010-06-30 10:00:00,BMFBOVESPA:MRVE3,6.94268312
+111794,2010-07-01 10:00:00,BMFBOVESPA:MRVE3,7.05739307
+111795,2010-07-02 10:00:00,BMFBOVESPA:MRVE3,7.30866248
+111796,2010-07-05 10:00:00,BMFBOVESPA:MRVE3,7.18849015
+111797,2010-07-06 10:00:00,BMFBOVESPA:MRVE3,7.59270616
+111798,2010-07-07 10:00:00,BMFBOVESPA:MRVE3,7.49984573
+111799,2010-07-08 10:00:00,BMFBOVESPA:MRVE3,7.48345859
+111800,2010-07-12 10:00:00,BMFBOVESPA:MRVE3,7.43429718
+111801,2010-07-13 10:00:00,BMFBOVESPA:MRVE3,7.67464184
+111802,2010-07-14 10:00:00,BMFBOVESPA:MRVE3,7.92044887
+111803,2010-07-15 10:00:00,BMFBOVESPA:MRVE3,7.94776077
+111804,2010-07-16 10:00:00,BMFBOVESPA:MRVE3,7.95322314
+111805,2010-07-19 10:00:00,BMFBOVESPA:MRVE3,8.25365396
+111806,2010-07-20 10:00:00,BMFBOVESPA:MRVE3,7.95322314
+111807,2010-07-21 10:00:00,BMFBOVESPA:MRVE3,7.97507266
+111808,2010-07-22 10:00:00,BMFBOVESPA:MRVE3,8.23180445
+111809,2010-07-23 10:00:00,BMFBOVESPA:MRVE3,8.1935678
+111810,2010-07-26 10:00:00,BMFBOVESPA:MRVE3,8.4229877
+111811,2010-07-27 10:00:00,BMFBOVESPA:MRVE3,8.55408478
+111812,2010-07-28 10:00:00,BMFBOVESPA:MRVE3,8.41206294
+111813,2010-07-29 10:00:00,BMFBOVESPA:MRVE3,8.38475105
+111814,2010-07-30 10:00:00,BMFBOVESPA:MRVE3,8.61417095
+111815,2010-08-02 10:00:00,BMFBOVESPA:MRVE3,8.8927528
+111816,2010-08-03 10:00:00,BMFBOVESPA:MRVE3,8.52677289
+111817,2010-08-04 10:00:00,BMFBOVESPA:MRVE3,8.52131051
+111818,2010-08-05 10:00:00,BMFBOVESPA:MRVE3,8.36290153
+111819,2010-08-06 10:00:00,BMFBOVESPA:MRVE3,8.33012726
+111820,2010-08-09 10:00:00,BMFBOVESPA:MRVE3,8.27550348
+111821,2010-08-10 10:00:00,BMFBOVESPA:MRVE3,8.03515882
+111822,2010-08-11 10:00:00,BMFBOVESPA:MRVE3,7.84397557
+111823,2010-08-12 10:00:00,BMFBOVESPA:MRVE3,7.70195373
+111824,2010-08-13 10:00:00,BMFBOVESPA:MRVE3,7.78935179
+111825,2010-08-16 10:00:00,BMFBOVESPA:MRVE3,7.85490033
+111826,2010-08-17 10:00:00,BMFBOVESPA:MRVE3,8.06793309
+111827,2010-08-18 10:00:00,BMFBOVESPA:MRVE3,8.08432023
+111828,2010-08-19 10:00:00,BMFBOVESPA:MRVE3,8.13894401
+111829,2010-08-20 10:00:00,BMFBOVESPA:MRVE3,8.24819159
+111830,2010-08-23 10:00:00,BMFBOVESPA:MRVE3,8.24272921
+111831,2010-08-24 10:00:00,BMFBOVESPA:MRVE3,8.34105202
+111832,2010-08-25 10:00:00,BMFBOVESPA:MRVE3,8.16625591
+111833,2010-08-26 10:00:00,BMFBOVESPA:MRVE3,7.82758844
+111834,2010-08-27 10:00:00,BMFBOVESPA:MRVE3,7.97507266
+111835,2010-08-30 10:00:00,BMFBOVESPA:MRVE3,7.76750227
+111836,2010-08-31 10:00:00,BMFBOVESPA:MRVE3,8.00238455
+111837,2010-09-01 10:00:00,BMFBOVESPA:MRVE3,8.40113818
+111838,2010-09-02 10:00:00,BMFBOVESPA:MRVE3,8.39021343
+111839,2010-09-03 10:00:00,BMFBOVESPA:MRVE3,8.1935678
+111840,2010-09-06 10:00:00,BMFBOVESPA:MRVE3,8.18810542
+111841,2010-09-08 10:00:00,BMFBOVESPA:MRVE3,8.28096586
+111842,2010-09-09 10:00:00,BMFBOVESPA:MRVE3,8.44483721
+111843,2010-09-10 10:00:00,BMFBOVESPA:MRVE3,8.48307386
+111844,2010-09-13 10:00:00,BMFBOVESPA:MRVE3,8.95283787
+111845,2010-09-14 10:00:00,BMFBOVESPA:MRVE3,9.05116123
+111846,2010-09-15 10:00:00,BMFBOVESPA:MRVE3,9.09486026
+111847,2010-09-16 10:00:00,BMFBOVESPA:MRVE3,8.9309889
+111848,2010-09-17 10:00:00,BMFBOVESPA:MRVE3,8.80535474
+111849,2010-09-20 10:00:00,BMFBOVESPA:MRVE3,9.05116123
+111850,2010-09-21 10:00:00,BMFBOVESPA:MRVE3,8.9965369
+111851,2010-09-22 10:00:00,BMFBOVESPA:MRVE3,9.51546341
+111852,2010-09-23 10:00:00,BMFBOVESPA:MRVE3,9.43899065
+111853,2010-09-24 10:00:00,BMFBOVESPA:MRVE3,9.18772069
+111854,2010-09-27 10:00:00,BMFBOVESPA:MRVE3,9.01292458
+111855,2010-09-28 10:00:00,BMFBOVESPA:MRVE3,9.06754837
+111856,2010-09-29 10:00:00,BMFBOVESPA:MRVE3,8.74526803
+111857,2010-09-30 10:00:00,BMFBOVESPA:MRVE3,8.77257938
+111858,2010-10-01 10:00:00,BMFBOVESPA:MRVE3,9.14948404
+111859,2010-10-04 10:00:00,BMFBOVESPA:MRVE3,9.1221727
+111860,2010-10-05 10:00:00,BMFBOVESPA:MRVE3,9.34613022
+111861,2010-10-06 10:00:00,BMFBOVESPA:MRVE3,9.17679539
+111862,2010-10-07 10:00:00,BMFBOVESPA:MRVE3,9.06754837
+111863,2010-10-08 10:00:00,BMFBOVESPA:MRVE3,9.1221727
+111864,2010-10-11 10:00:00,BMFBOVESPA:MRVE3,9.28604351
+111865,2010-10-13 10:00:00,BMFBOVESPA:MRVE3,9.88690515
+111866,2010-10-14 10:00:00,BMFBOVESPA:MRVE3,9.99615217
+111867,2010-10-15 10:00:00,BMFBOVESPA:MRVE3,9.83228136
+111868,2010-10-18 09:00:00,BMFBOVESPA:MRVE3,9.67933422
+111869,2010-10-19 09:00:00,BMFBOVESPA:MRVE3,9.30243119
+111870,2010-10-20 09:00:00,BMFBOVESPA:MRVE3,9.28604351
+111871,2010-10-21 09:00:00,BMFBOVESPA:MRVE3,9.1713341
+111872,2010-10-22 09:00:00,BMFBOVESPA:MRVE3,9.06754837
+111873,2010-10-25 09:00:00,BMFBOVESPA:MRVE3,9.11671032
+111874,2010-10-26 09:00:00,BMFBOVESPA:MRVE3,9.04023593
+111875,2010-10-27 09:00:00,BMFBOVESPA:MRVE3,9.04023593
+111876,2010-10-28 09:00:00,BMFBOVESPA:MRVE3,9.05116123
+111877,2010-10-29 09:00:00,BMFBOVESPA:MRVE3,9.06754837
+111878,2010-11-01 09:00:00,BMFBOVESPA:MRVE3,8.96922555
+111879,2010-11-03 09:00:00,BMFBOVESPA:MRVE3,9.2368821
+111880,2010-11-04 09:00:00,BMFBOVESPA:MRVE3,9.34066729
+111881,2010-11-05 09:00:00,BMFBOVESPA:MRVE3,9.37344156
+111882,2010-11-08 09:00:00,BMFBOVESPA:MRVE3,9.08939733
+111883,2010-11-09 09:00:00,BMFBOVESPA:MRVE3,8.68518187
+111884,2010-11-10 09:00:00,BMFBOVESPA:MRVE3,8.43937483
+111885,2010-11-11 09:00:00,BMFBOVESPA:MRVE3,9.01292458
+111886,2010-11-12 09:00:00,BMFBOVESPA:MRVE3,8.68518187
+111887,2010-11-16 09:00:00,BMFBOVESPA:MRVE3,8.67971949
+111888,2010-11-17 09:00:00,BMFBOVESPA:MRVE3,9.11124739
+111889,2010-11-18 09:00:00,BMFBOVESPA:MRVE3,9.36251626
+111890,2010-11-19 09:00:00,BMFBOVESPA:MRVE3,9.40621529
+111891,2010-11-22 09:00:00,BMFBOVESPA:MRVE3,9.36797918
+111892,2010-11-23 09:00:00,BMFBOVESPA:MRVE3,8.86544036
+111893,2010-11-24 09:00:00,BMFBOVESPA:MRVE3,9.14402167
+111894,2010-11-25 09:00:00,BMFBOVESPA:MRVE3,9.24234448
+111895,2010-11-26 09:00:00,BMFBOVESPA:MRVE3,9.06754837
+111896,2010-11-29 09:00:00,BMFBOVESPA:MRVE3,9.11124739
+111897,2010-11-30 09:00:00,BMFBOVESPA:MRVE3,9.25873216
+111898,2010-12-01 09:00:00,BMFBOVESPA:MRVE3,9.58647378
+111899,2010-12-02 09:00:00,BMFBOVESPA:MRVE3,9.34066729
+111900,2010-12-03 09:00:00,BMFBOVESPA:MRVE3,9.24780686
+111901,2010-12-06 09:00:00,BMFBOVESPA:MRVE3,9.28604351
+111902,2010-12-07 09:00:00,BMFBOVESPA:MRVE3,9.17679539
+111903,2010-12-08 09:00:00,BMFBOVESPA:MRVE3,8.8818275
+111904,2010-12-09 09:00:00,BMFBOVESPA:MRVE3,8.5759343
+111905,2010-12-10 09:00:00,BMFBOVESPA:MRVE3,8.65786998
+111906,2010-12-13 09:00:00,BMFBOVESPA:MRVE3,9.09486026
+111907,2010-12-14 09:00:00,BMFBOVESPA:MRVE3,8.94191421
+111908,2010-12-15 09:00:00,BMFBOVESPA:MRVE3,8.36836391
+111909,2010-12-16 09:00:00,BMFBOVESPA:MRVE3,7.75657752
+111910,2010-12-17 09:00:00,BMFBOVESPA:MRVE3,8.13894401
+111911,2010-12-20 09:00:00,BMFBOVESPA:MRVE3,7.86036271
+111912,2010-12-21 09:00:00,BMFBOVESPA:MRVE3,8.24819159
+111913,2010-12-22 09:00:00,BMFBOVESPA:MRVE3,8.29189061
+111914,2010-12-23 09:00:00,BMFBOVESPA:MRVE3,8.35743916
+111915,2010-12-27 09:00:00,BMFBOVESPA:MRVE3,8.34105202
+111916,2010-12-28 09:00:00,BMFBOVESPA:MRVE3,8.49399862
+111917,2010-12-29 09:00:00,BMFBOVESPA:MRVE3,8.767117
+111918,2010-12-30 09:00:00,BMFBOVESPA:MRVE3,8.61046653
+111919,2011-01-03 09:00:00,BMFBOVESPA:MRVE3,8.90281366
+111920,2011-01-04 09:00:00,BMFBOVESPA:MRVE3,8.85316971
+111921,2011-01-05 09:00:00,BMFBOVESPA:MRVE3,9.07932547
+111922,2011-01-06 09:00:00,BMFBOVESPA:MRVE3,9.07381058
+111923,2011-01-07 09:00:00,BMFBOVESPA:MRVE3,9.12896941
+111924,2011-01-10 09:00:00,BMFBOVESPA:MRVE3,8.99106956
+111925,2011-01-11 09:00:00,BMFBOVESPA:MRVE3,8.96900614
+111926,2011-01-12 09:00:00,BMFBOVESPA:MRVE3,9.06277804
+111927,2011-01-13 09:00:00,BMFBOVESPA:MRVE3,8.96900614
+111928,2011-01-14 09:00:00,BMFBOVESPA:MRVE3,8.8255903
+111929,2011-01-17 09:00:00,BMFBOVESPA:MRVE3,8.96349014
+111930,2011-01-18 09:00:00,BMFBOVESPA:MRVE3,8.95245816
+111931,2011-01-19 09:00:00,BMFBOVESPA:MRVE3,8.63253051
+111932,2011-01-20 09:00:00,BMFBOVESPA:MRVE3,8.57185458
+111933,2011-01-21 09:00:00,BMFBOVESPA:MRVE3,8.46705069
+111934,2011-01-24 09:00:00,BMFBOVESPA:MRVE3,8.41189075
+111935,2011-01-26 09:00:00,BMFBOVESPA:MRVE3,8.02577118
+111936,2011-01-27 09:00:00,BMFBOVESPA:MRVE3,7.74445549
+111937,2011-01-28 09:00:00,BMFBOVESPA:MRVE3,7.77755145
+111938,2011-01-31 09:00:00,BMFBOVESPA:MRVE3,7.67274756
+111939,2011-02-01 09:00:00,BMFBOVESPA:MRVE3,8.25192693
+111940,2011-02-02 09:00:00,BMFBOVESPA:MRVE3,7.88787133
+111941,2011-02-03 09:00:00,BMFBOVESPA:MRVE3,7.97061124
+111942,2011-02-04 09:00:00,BMFBOVESPA:MRVE3,7.55691169
+111943,2011-02-07 09:00:00,BMFBOVESPA:MRVE3,7.52933172
+111944,2011-02-08 09:00:00,BMFBOVESPA:MRVE3,7.57897567
+111945,2011-02-09 09:00:00,BMFBOVESPA:MRVE3,7.28662799
+111946,2011-02-10 09:00:00,BMFBOVESPA:MRVE3,7.12666416
+111947,2011-02-11 09:00:00,BMFBOVESPA:MRVE3,7.39143187
+111948,2011-02-14 09:00:00,BMFBOVESPA:MRVE3,7.51278374
+111949,2011-02-15 09:00:00,BMFBOVESPA:MRVE3,7.5513957
+111950,2011-02-16 09:00:00,BMFBOVESPA:MRVE3,7.51278374
+111951,2011-02-17 09:00:00,BMFBOVESPA:MRVE3,7.28662799
+111952,2011-02-18 09:00:00,BMFBOVESPA:MRVE3,7.61207163
+111953,2011-02-21 10:00:00,BMFBOVESPA:MRVE3,7.45210781
+111954,2011-02-22 10:00:00,BMFBOVESPA:MRVE3,7.22043606
+111955,2011-02-23 10:00:00,BMFBOVESPA:MRVE3,7.25904802
+111956,2011-02-24 10:00:00,BMFBOVESPA:MRVE3,7.52933172
+111957,2011-02-25 10:00:00,BMFBOVESPA:MRVE3,7.65068359
+111958,2011-02-28 10:00:00,BMFBOVESPA:MRVE3,7.28662799
+111959,2011-03-01 10:00:00,BMFBOVESPA:MRVE3,7.15976013
+111960,2011-03-02 10:00:00,BMFBOVESPA:MRVE3,7.37488389
+111961,2011-03-03 10:00:00,BMFBOVESPA:MRVE3,7.3638519
+111962,2011-03-04 10:00:00,BMFBOVESPA:MRVE3,7.39143187
+111963,2011-03-09 10:00:00,BMFBOVESPA:MRVE3,7.0935682
+111964,2011-03-10 10:00:00,BMFBOVESPA:MRVE3,7.28111199
+111965,2011-03-11 10:00:00,BMFBOVESPA:MRVE3,7.43004383
+111966,2011-03-14 10:00:00,BMFBOVESPA:MRVE3,7.43004383
+111967,2011-03-15 10:00:00,BMFBOVESPA:MRVE3,7.46313979
+111968,2011-03-16 10:00:00,BMFBOVESPA:MRVE3,7.6396516
+111969,2011-03-17 10:00:00,BMFBOVESPA:MRVE3,7.58449166
+111970,2011-03-18 10:00:00,BMFBOVESPA:MRVE3,7.80513142
+111971,2011-03-21 10:00:00,BMFBOVESPA:MRVE3,7.53484772
+111972,2011-03-22 10:00:00,BMFBOVESPA:MRVE3,7.83271139
+111973,2011-03-23 10:00:00,BMFBOVESPA:MRVE3,7.77755145
+111974,2011-03-24 10:00:00,BMFBOVESPA:MRVE3,7.27008001
+111975,2011-03-25 10:00:00,BMFBOVESPA:MRVE3,7.28662799
+111976,2011-03-28 10:00:00,BMFBOVESPA:MRVE3,7.19285609
+111977,2011-03-29 10:00:00,BMFBOVESPA:MRVE3,7.05495624
+111978,2011-03-30 10:00:00,BMFBOVESPA:MRVE3,7.10460019
+111979,2011-03-31 10:00:00,BMFBOVESPA:MRVE3,7.20388808
+111980,2011-04-01 10:00:00,BMFBOVESPA:MRVE3,7.44659181
+111981,2011-04-04 10:00:00,BMFBOVESPA:MRVE3,7.41349585
+111982,2011-04-05 10:00:00,BMFBOVESPA:MRVE3,7.61207163
+111983,2011-04-06 10:00:00,BMFBOVESPA:MRVE3,7.39143187
+111984,2011-04-07 10:00:00,BMFBOVESPA:MRVE3,7.44659181
+111985,2011-04-08 10:00:00,BMFBOVESPA:MRVE3,7.47417178
+111986,2011-04-11 10:00:00,BMFBOVESPA:MRVE3,7.51278374
+111987,2011-04-12 10:00:00,BMFBOVESPA:MRVE3,7.30869196
+111988,2011-04-13 10:00:00,BMFBOVESPA:MRVE3,7.41901184
+111989,2011-04-14 10:00:00,BMFBOVESPA:MRVE3,7.25353202
+111990,2011-04-15 10:00:00,BMFBOVESPA:MRVE3,7.25353202
+111991,2011-04-18 10:00:00,BMFBOVESPA:MRVE3,7.25353202
+111992,2011-04-19 10:00:00,BMFBOVESPA:MRVE3,7.46313979
+111993,2011-04-20 10:00:00,BMFBOVESPA:MRVE3,7.60103964
+111994,2011-04-25 10:00:00,BMFBOVESPA:MRVE3,7.55691169
+111995,2011-04-26 10:00:00,BMFBOVESPA:MRVE3,7.77755145
+111996,2011-04-27 10:00:00,BMFBOVESPA:MRVE3,7.67274756
+111997,2011-04-28 10:00:00,BMFBOVESPA:MRVE3,7.47417178
+111998,2011-04-29 10:00:00,BMFBOVESPA:MRVE3,7.50175175
+111999,2011-05-02 10:00:00,BMFBOVESPA:MRVE3,7.63413561
+112000,2011-05-03 10:00:00,BMFBOVESPA:MRVE3,7.52381573
+112001,2011-05-04 10:00:00,BMFBOVESPA:MRVE3,7.15976013
+112002,2011-05-05 10:00:00,BMFBOVESPA:MRVE3,6.96118435
+112003,2011-05-06 10:00:00,BMFBOVESPA:MRVE3,7.33627193
+112004,2011-05-09 10:00:00,BMFBOVESPA:MRVE3,7.66171558
+112005,2011-05-10 10:00:00,BMFBOVESPA:MRVE3,7.99819121
+112006,2011-05-11 10:00:00,BMFBOVESPA:MRVE3,7.76651946
+112007,2011-05-12 10:00:00,BMFBOVESPA:MRVE3,8.0919631
+112008,2011-05-13 10:00:00,BMFBOVESPA:MRVE3,8.31811885
+112009,2011-05-16 10:00:00,BMFBOVESPA:MRVE3,7.99819121
+112010,2011-05-17 10:00:00,BMFBOVESPA:MRVE3,8.185735
+112011,2011-05-18 10:00:00,BMFBOVESPA:MRVE3,7.94015374
+112012,2011-05-19 10:00:00,BMFBOVESPA:MRVE3,7.48228271
+112013,2011-05-20 10:00:00,BMFBOVESPA:MRVE3,7.79497512
+112014,2011-05-23 10:00:00,BMFBOVESPA:MRVE3,7.87314823
+112015,2011-05-24 10:00:00,BMFBOVESPA:MRVE3,8.19142443
+112016,2011-05-25 10:00:00,BMFBOVESPA:MRVE3,8.30868409
+112017,2011-05-26 10:00:00,BMFBOVESPA:MRVE3,8.15792167
+112018,2011-05-27 10:00:00,BMFBOVESPA:MRVE3,8.19142443
+112019,2011-05-30 10:00:00,BMFBOVESPA:MRVE3,8.10766754
+112020,2011-05-31 10:00:00,BMFBOVESPA:MRVE3,8.12441891
+112021,2011-06-01 10:00:00,BMFBOVESPA:MRVE3,7.94015374
+112022,2011-06-02 10:00:00,BMFBOVESPA:MRVE3,8.19142443
+112023,2011-06-03 10:00:00,BMFBOVESPA:MRVE3,8.26401374
+112024,2011-06-06 10:00:00,BMFBOVESPA:MRVE3,8.00157547
+112025,2011-06-07 10:00:00,BMFBOVESPA:MRVE3,8.20817581
+112026,2011-06-08 10:00:00,BMFBOVESPA:MRVE3,8.23051098
+112027,2011-06-09 10:00:00,BMFBOVESPA:MRVE3,8.49294926
+112028,2011-06-10 10:00:00,BMFBOVESPA:MRVE3,8.34777064
+112029,2011-06-13 10:00:00,BMFBOVESPA:MRVE3,8.18025685
+112030,2011-06-14 10:00:00,BMFBOVESPA:MRVE3,7.90106719
+112031,2011-06-15 10:00:00,BMFBOVESPA:MRVE3,7.82847788
+112032,2011-06-16 10:00:00,BMFBOVESPA:MRVE3,7.53812064
+112033,2011-06-17 10:00:00,BMFBOVESPA:MRVE3,7.67213168
+112034,2011-06-20 10:00:00,BMFBOVESPA:MRVE3,7.69446685
+112035,2011-06-21 10:00:00,BMFBOVESPA:MRVE3,7.56045581
+112036,2011-06-22 10:00:00,BMFBOVESPA:MRVE3,7.26451478
+112037,2011-06-24 10:00:00,BMFBOVESPA:MRVE3,7.42644478
+112038,2011-06-27 10:00:00,BMFBOVESPA:MRVE3,7.60512616
+112039,2011-06-28 10:00:00,BMFBOVESPA:MRVE3,7.59395857
+112040,2011-06-29 10:00:00,BMFBOVESPA:MRVE3,7.42644478
+112041,2011-06-30 10:00:00,BMFBOVESPA:MRVE3,7.23659582
+112042,2011-07-01 10:00:00,BMFBOVESPA:MRVE3,7.56603961
+112043,2011-07-04 10:00:00,BMFBOVESPA:MRVE3,7.51578547
+112044,2011-07-05 10:00:00,BMFBOVESPA:MRVE3,7.23101202
+112045,2011-07-06 10:00:00,BMFBOVESPA:MRVE3,7.06349823
+112046,2011-07-07 10:00:00,BMFBOVESPA:MRVE3,6.84014651
+112047,2011-07-08 10:00:00,BMFBOVESPA:MRVE3,6.60004341
+112048,2011-07-11 10:00:00,BMFBOVESPA:MRVE3,6.29293479
+112049,2011-07-12 10:00:00,BMFBOVESPA:MRVE3,6.24268065
+112050,2011-07-13 10:00:00,BMFBOVESPA:MRVE3,6.50511892
+112051,2011-07-14 10:00:00,BMFBOVESPA:MRVE3,6.2035941
+112052,2011-07-15 10:00:00,BMFBOVESPA:MRVE3,6.26501582
+112053,2011-07-18 10:00:00,BMFBOVESPA:MRVE3,6.22592927
+112054,2011-07-19 10:00:00,BMFBOVESPA:MRVE3,6.23151306
+112055,2011-07-20 10:00:00,BMFBOVESPA:MRVE3,6.23151306
+112056,2011-07-21 10:00:00,BMFBOVESPA:MRVE3,6.61679479
+112057,2011-07-22 10:00:00,BMFBOVESPA:MRVE3,6.87364927
+112058,2011-07-25 10:00:00,BMFBOVESPA:MRVE3,6.84014651
+112059,2011-07-26 10:00:00,BMFBOVESPA:MRVE3,6.56095686
+112060,2011-07-27 10:00:00,BMFBOVESPA:MRVE3,6.47719996
+112061,2011-07-28 10:00:00,BMFBOVESPA:MRVE3,6.3655241
+112062,2011-07-29 10:00:00,BMFBOVESPA:MRVE3,6.42136203
+112063,2011-08-01 10:00:00,BMFBOVESPA:MRVE3,6.3655241
+112064,2011-08-02 10:00:00,BMFBOVESPA:MRVE3,6.13658858
+112065,2011-08-03 10:00:00,BMFBOVESPA:MRVE3,5.98582617
+112066,2011-08-04 10:00:00,BMFBOVESPA:MRVE3,5.53912272
+112067,2011-08-05 10:00:00,BMFBOVESPA:MRVE3,5.73455548
+112068,2011-08-08 10:00:00,BMFBOVESPA:MRVE3,5.50561997
+112069,2011-08-09 10:00:00,BMFBOVESPA:MRVE3,6.03608031
+112070,2011-08-10 10:00:00,BMFBOVESPA:MRVE3,6.15892375
+112071,2011-08-11 10:00:00,BMFBOVESPA:MRVE3,6.51628651
+112072,2011-08-12 10:00:00,BMFBOVESPA:MRVE3,6.45486479
+112073,2011-08-15 10:00:00,BMFBOVESPA:MRVE3,6.61679479
+112074,2011-08-16 10:00:00,BMFBOVESPA:MRVE3,6.61679479
+112075,2011-08-17 10:00:00,BMFBOVESPA:MRVE3,6.75638961
+112076,2011-08-18 10:00:00,BMFBOVESPA:MRVE3,6.30968617
+112077,2011-08-19 10:00:00,BMFBOVESPA:MRVE3,6.44928099
+112078,2011-08-22 10:00:00,BMFBOVESPA:MRVE3,6.51628651
+112079,2011-08-23 10:00:00,BMFBOVESPA:MRVE3,6.71730306
+112080,2011-08-24 10:00:00,BMFBOVESPA:MRVE3,6.70055168
+112081,2011-08-25 10:00:00,BMFBOVESPA:MRVE3,6.42136203
+112082,2011-08-26 10:00:00,BMFBOVESPA:MRVE3,6.47161617
+112083,2011-08-29 10:00:00,BMFBOVESPA:MRVE3,6.9239034
+112084,2011-08-30 10:00:00,BMFBOVESPA:MRVE3,7.21426064
+112085,2011-08-31 10:00:00,BMFBOVESPA:MRVE3,7.48228271
+112086,2011-09-01 10:00:00,BMFBOVESPA:MRVE3,7.92340236
+112087,2011-09-02 10:00:00,BMFBOVESPA:MRVE3,7.48228271
+112088,2011-09-05 10:00:00,BMFBOVESPA:MRVE3,7.14725513
+112089,2011-09-06 10:00:00,BMFBOVESPA:MRVE3,7.55487202
+112090,2011-09-08 10:00:00,BMFBOVESPA:MRVE3,7.73913719
+112091,2011-09-09 10:00:00,BMFBOVESPA:MRVE3,7.19750927
+112092,2011-09-12 10:00:00,BMFBOVESPA:MRVE3,7.06908202
+112093,2011-09-13 10:00:00,BMFBOVESPA:MRVE3,6.86806547
+112094,2011-09-14 10:00:00,BMFBOVESPA:MRVE3,6.85689789
+112095,2011-09-15 10:00:00,BMFBOVESPA:MRVE3,6.7675572
+112096,2011-09-16 10:00:00,BMFBOVESPA:MRVE3,6.83456272
+112097,2011-09-19 10:00:00,BMFBOVESPA:MRVE3,6.6056272
+112098,2011-09-20 10:00:00,BMFBOVESPA:MRVE3,6.2035941
+112099,2011-09-21 10:00:00,BMFBOVESPA:MRVE3,5.93557203
+112100,2011-09-22 10:00:00,BMFBOVESPA:MRVE3,5.58379307
+112101,2011-09-23 10:00:00,BMFBOVESPA:MRVE3,5.86298272
+112102,2011-09-26 10:00:00,BMFBOVESPA:MRVE3,5.77922583
+112103,2011-09-27 10:00:00,BMFBOVESPA:MRVE3,5.74572307
+112104,2011-09-28 10:00:00,BMFBOVESPA:MRVE3,5.63404721
+112105,2011-09-29 10:00:00,BMFBOVESPA:MRVE3,5.7233879
+112106,2011-09-30 10:00:00,BMFBOVESPA:MRVE3,5.37719272
+112107,2011-10-03 10:00:00,BMFBOVESPA:MRVE3,5.08125169
+112108,2011-10-04 10:00:00,BMFBOVESPA:MRVE3,5.3995279
+112109,2011-10-05 10:00:00,BMFBOVESPA:MRVE3,5.42186307
+112110,2011-10-06 10:00:00,BMFBOVESPA:MRVE3,5.7178041
+112111,2011-10-07 10:00:00,BMFBOVESPA:MRVE3,5.639631
+112112,2011-10-10 10:00:00,BMFBOVESPA:MRVE3,5.90206927
+112113,2011-10-11 10:00:00,BMFBOVESPA:MRVE3,6.08633444
+112114,2011-10-13 10:00:00,BMFBOVESPA:MRVE3,6.05841548
+112115,2011-10-14 10:00:00,BMFBOVESPA:MRVE3,6.22034548
+112116,2011-10-17 09:00:00,BMFBOVESPA:MRVE3,5.99699376
+112117,2011-10-18 09:00:00,BMFBOVESPA:MRVE3,6.23709686
+112118,2011-10-19 09:00:00,BMFBOVESPA:MRVE3,6.39344306
+112119,2011-10-20 09:00:00,BMFBOVESPA:MRVE3,6.28735099
+112120,2011-10-21 09:00:00,BMFBOVESPA:MRVE3,6.40461065
+112121,2011-10-24 09:00:00,BMFBOVESPA:MRVE3,6.56654065
+112122,2011-10-25 09:00:00,BMFBOVESPA:MRVE3,6.33760513
+112123,2011-10-26 09:00:00,BMFBOVESPA:MRVE3,6.50511892
+112124,2011-10-27 09:00:00,BMFBOVESPA:MRVE3,7.03557927
+112125,2011-10-28 09:00:00,BMFBOVESPA:MRVE3,7.19192547
+112126,2011-10-31 09:00:00,BMFBOVESPA:MRVE3,6.75638961
+112127,2011-11-01 09:00:00,BMFBOVESPA:MRVE3,6.57770823
+112128,2011-11-03 09:00:00,BMFBOVESPA:MRVE3,6.37669168
+112129,2011-11-04 09:00:00,BMFBOVESPA:MRVE3,6.44928099
+112130,2011-11-07 09:00:00,BMFBOVESPA:MRVE3,6.39344306
+112131,2011-11-08 09:00:00,BMFBOVESPA:MRVE3,6.44928099
+112132,2011-11-09 09:00:00,BMFBOVESPA:MRVE3,6.08633444
+112133,2011-11-10 09:00:00,BMFBOVESPA:MRVE3,6.17009134
+112134,2011-11-11 09:00:00,BMFBOVESPA:MRVE3,6.44928099
+112135,2011-11-14 09:00:00,BMFBOVESPA:MRVE3,6.22034548
+112136,2011-11-16 09:00:00,BMFBOVESPA:MRVE3,6.2035941
+112137,2011-11-17 09:00:00,BMFBOVESPA:MRVE3,5.90206927
+112138,2011-11-18 09:00:00,BMFBOVESPA:MRVE3,5.91882065
+112139,2011-11-21 09:00:00,BMFBOVESPA:MRVE3,5.7959772
+112140,2011-11-22 09:00:00,BMFBOVESPA:MRVE3,5.61729583
+112141,2011-11-23 09:00:00,BMFBOVESPA:MRVE3,5.63404721
+112142,2011-11-24 09:00:00,BMFBOVESPA:MRVE3,5.89090169
+112143,2011-11-25 09:00:00,BMFBOVESPA:MRVE3,5.92440445
+112144,2011-11-28 09:00:00,BMFBOVESPA:MRVE3,6.17009134
+112145,2011-11-29 09:00:00,BMFBOVESPA:MRVE3,6.41577824
+112146,2011-11-30 09:00:00,BMFBOVESPA:MRVE3,6.50511892
+112147,2011-12-01 09:00:00,BMFBOVESPA:MRVE3,6.86806547
+112148,2011-12-02 09:00:00,BMFBOVESPA:MRVE3,6.95182237
+112149,2011-12-05 09:00:00,BMFBOVESPA:MRVE3,7.11933616
+112150,2011-12-06 09:00:00,BMFBOVESPA:MRVE3,7.17517409
+112151,2011-12-07 09:00:00,BMFBOVESPA:MRVE3,6.81222754
+112152,2011-12-08 09:00:00,BMFBOVESPA:MRVE3,6.48836755
+112153,2011-12-09 09:00:00,BMFBOVESPA:MRVE3,6.71730306
+112154,2011-12-12 09:00:00,BMFBOVESPA:MRVE3,6.58887582
+112155,2011-12-13 09:00:00,BMFBOVESPA:MRVE3,6.63912996
+112156,2011-12-14 09:00:00,BMFBOVESPA:MRVE3,6.45486479
+112157,2011-12-15 09:00:00,BMFBOVESPA:MRVE3,6.53303789
+112158,2011-12-16 09:00:00,BMFBOVESPA:MRVE3,6.62796237
+112159,2011-12-19 09:00:00,BMFBOVESPA:MRVE3,6.38227548
+112160,2011-12-20 09:00:00,BMFBOVESPA:MRVE3,6.33202134
+112161,2011-12-21 09:00:00,BMFBOVESPA:MRVE3,6.14217238
+112162,2011-12-22 09:00:00,BMFBOVESPA:MRVE3,6.04724789
+112163,2011-12-23 09:00:00,BMFBOVESPA:MRVE3,6.00257755
+112164,2011-12-26 09:00:00,BMFBOVESPA:MRVE3,6.09191824
+112165,2011-12-27 09:00:00,BMFBOVESPA:MRVE3,6.22592927
+112166,2011-12-28 09:00:00,BMFBOVESPA:MRVE3,6.00257755
+112167,2011-12-29 09:00:00,BMFBOVESPA:MRVE3,5.97465858
+112168,2012-01-02 09:00:00,BMFBOVESPA:MRVE3,6.3599403
+112169,2012-01-03 09:00:00,BMFBOVESPA:MRVE3,6.69496789
+112170,2012-01-04 09:00:00,BMFBOVESPA:MRVE3,6.80105996
+112171,2012-01-05 09:00:00,BMFBOVESPA:MRVE3,6.53303789
+112172,2012-01-06 09:00:00,BMFBOVESPA:MRVE3,6.49395134
+112173,2012-01-09 09:00:00,BMFBOVESPA:MRVE3,6.65029754
+112174,2012-01-10 09:00:00,BMFBOVESPA:MRVE3,6.99090892
+112175,2012-01-11 09:00:00,BMFBOVESPA:MRVE3,7.14167133
+112176,2012-01-12 09:00:00,BMFBOVESPA:MRVE3,7.13050375
+112177,2012-01-13 09:00:00,BMFBOVESPA:MRVE3,6.71730306
+112178,2012-01-16 09:00:00,BMFBOVESPA:MRVE3,6.82339513
+112179,2012-01-17 09:00:00,BMFBOVESPA:MRVE3,7.10816858
+112180,2012-01-18 09:00:00,BMFBOVESPA:MRVE3,7.27009857
+112181,2012-01-19 09:00:00,BMFBOVESPA:MRVE3,7.61629375
+112182,2012-01-20 09:00:00,BMFBOVESPA:MRVE3,7.77263995
+112183,2012-01-23 09:00:00,BMFBOVESPA:MRVE3,7.73913719
+112184,2012-01-24 09:00:00,BMFBOVESPA:MRVE3,7.51020168
+112185,2012-01-26 09:00:00,BMFBOVESPA:MRVE3,7.90665098
+112186,2012-01-27 09:00:00,BMFBOVESPA:MRVE3,7.88989961
+112187,2012-01-30 09:00:00,BMFBOVESPA:MRVE3,7.61629375
+112188,2012-01-31 09:00:00,BMFBOVESPA:MRVE3,7.51020168
+112189,2012-02-01 09:00:00,BMFBOVESPA:MRVE3,7.68888306
+112190,2012-02-02 09:00:00,BMFBOVESPA:MRVE3,7.86198064
+112191,2012-02-03 09:00:00,BMFBOVESPA:MRVE3,7.9736565
+112192,2012-02-06 09:00:00,BMFBOVESPA:MRVE3,8.09091616
+112193,2012-02-07 09:00:00,BMFBOVESPA:MRVE3,7.92340236
+112194,2012-02-08 09:00:00,BMFBOVESPA:MRVE3,7.75030478
+112195,2012-02-09 09:00:00,BMFBOVESPA:MRVE3,7.54928823
+112196,2012-02-10 09:00:00,BMFBOVESPA:MRVE3,7.54928823
+112197,2012-02-13 09:00:00,BMFBOVESPA:MRVE3,7.94573754
+112198,2012-02-14 09:00:00,BMFBOVESPA:MRVE3,8.04066202
+112199,2012-02-15 09:00:00,BMFBOVESPA:MRVE3,8.27518133
+112200,2012-02-16 09:00:00,BMFBOVESPA:MRVE3,8.55437098
+112201,2012-02-17 09:00:00,BMFBOVESPA:MRVE3,8.06299719
+112202,2012-02-22 09:00:00,BMFBOVESPA:MRVE3,7.92898616
+112203,2012-02-23 09:00:00,BMFBOVESPA:MRVE3,7.93456995
+112204,2012-02-24 09:00:00,BMFBOVESPA:MRVE3,7.76705616
+112205,2012-02-27 10:00:00,BMFBOVESPA:MRVE3,7.59954237
+112206,2012-02-28 10:00:00,BMFBOVESPA:MRVE3,7.76147236
+112207,2012-02-29 10:00:00,BMFBOVESPA:MRVE3,7.7335534
+112208,2012-03-01 10:00:00,BMFBOVESPA:MRVE3,7.88989961
+112209,2012-03-02 10:00:00,BMFBOVESPA:MRVE3,8.09649995
+112210,2012-03-05 10:00:00,BMFBOVESPA:MRVE3,8.17467305
+112211,2012-03-06 10:00:00,BMFBOVESPA:MRVE3,7.90106719
+112212,2012-03-07 10:00:00,BMFBOVESPA:MRVE3,8.27518133
+112213,2012-03-08 10:00:00,BMFBOVESPA:MRVE3,8.26959753
+112214,2012-03-09 10:00:00,BMFBOVESPA:MRVE3,8.09649995
+112215,2012-03-12 10:00:00,BMFBOVESPA:MRVE3,8.00715926
+112216,2012-03-13 10:00:00,BMFBOVESPA:MRVE3,8.25842995
+112217,2012-03-14 10:00:00,BMFBOVESPA:MRVE3,8.09649995
+112218,2012-03-15 10:00:00,BMFBOVESPA:MRVE3,7.99599167
+112219,2012-03-16 10:00:00,BMFBOVESPA:MRVE3,8.02391064
+112220,2012-03-19 10:00:00,BMFBOVESPA:MRVE3,7.79497512
+112221,2012-03-20 10:00:00,BMFBOVESPA:MRVE3,8.01832685
+112222,2012-03-21 10:00:00,BMFBOVESPA:MRVE3,7.92340236
+112223,2012-03-22 10:00:00,BMFBOVESPA:MRVE3,7.75030478
+112224,2012-03-23 10:00:00,BMFBOVESPA:MRVE3,7.70563443
+112225,2012-03-26 10:00:00,BMFBOVESPA:MRVE3,7.76147236
+112226,2012-03-27 10:00:00,BMFBOVESPA:MRVE3,7.37060685
+112227,2012-03-28 10:00:00,BMFBOVESPA:MRVE3,7.45436375
+112228,2012-03-29 10:00:00,BMFBOVESPA:MRVE3,7.36502306
+112229,2012-03-30 10:00:00,BMFBOVESPA:MRVE3,7.23101202
+112230,2012-04-02 10:00:00,BMFBOVESPA:MRVE3,6.9239034
+112231,2012-04-03 10:00:00,BMFBOVESPA:MRVE3,7.0858334
+112232,2012-04-04 10:00:00,BMFBOVESPA:MRVE3,7.35943926
+112233,2012-04-05 10:00:00,BMFBOVESPA:MRVE3,7.63304512
+112234,2012-04-09 10:00:00,BMFBOVESPA:MRVE3,7.56603961
+112235,2012-04-10 10:00:00,BMFBOVESPA:MRVE3,7.30360133
+112236,2012-04-11 10:00:00,BMFBOVESPA:MRVE3,7.0914172
+112237,2012-04-12 10:00:00,BMFBOVESPA:MRVE3,7.2533472
+112238,2012-04-13 10:00:00,BMFBOVESPA:MRVE3,7.02999547
+112239,2012-04-16 10:00:00,BMFBOVESPA:MRVE3,7.2533472
+112240,2012-04-17 10:00:00,BMFBOVESPA:MRVE3,7.62187754
+112241,2012-04-18 10:00:00,BMFBOVESPA:MRVE3,7.23101202
+112242,2012-04-19 10:00:00,BMFBOVESPA:MRVE3,7.0076603
+112243,2012-04-20 10:00:00,BMFBOVESPA:MRVE3,6.86806547
+112244,2012-04-23 10:00:00,BMFBOVESPA:MRVE3,6.57212444
+112245,2012-04-24 10:00:00,BMFBOVESPA:MRVE3,6.58887582
+112246,2012-04-25 10:00:00,BMFBOVESPA:MRVE3,6.53303789
+112247,2012-04-26 10:00:00,BMFBOVESPA:MRVE3,6.62796237
+112248,2012-04-27 10:00:00,BMFBOVESPA:MRVE3,6.34877272
+112249,2012-04-30 10:00:00,BMFBOVESPA:MRVE3,6.19242651
+112250,2012-05-02 10:00:00,BMFBOVESPA:MRVE3,6.50511892
+112251,2012-05-03 10:00:00,BMFBOVESPA:MRVE3,6.86806547
+112252,2012-05-04 10:00:00,BMFBOVESPA:MRVE3,6.86806547
+112253,2012-05-07 10:00:00,BMFBOVESPA:MRVE3,6.90156823
+112254,2012-05-08 10:00:00,BMFBOVESPA:MRVE3,6.97415754
+112255,2012-05-09 10:00:00,BMFBOVESPA:MRVE3,6.62796237
+112256,2012-05-10 10:00:00,BMFBOVESPA:MRVE3,6.5218703
+112257,2012-05-11 10:00:00,BMFBOVESPA:MRVE3,6.56095686
+112258,2012-05-14 10:00:00,BMFBOVESPA:MRVE3,6.19801031
+112259,2012-05-15 10:00:00,BMFBOVESPA:MRVE3,5.26551686
+112260,2012-05-16 10:00:00,BMFBOVESPA:MRVE3,5.38836031
+112261,2012-05-17 10:00:00,BMFBOVESPA:MRVE3,5.477701
+112262,2012-05-18 10:00:00,BMFBOVESPA:MRVE3,5.72571048
+112263,2012-05-21 10:00:00,BMFBOVESPA:MRVE3,5.96960484
+112264,2012-05-22 10:00:00,BMFBOVESPA:MRVE3,5.58053526
+112265,2012-05-23 10:00:00,BMFBOVESPA:MRVE3,5.54569321
+112266,2012-05-24 10:00:00,BMFBOVESPA:MRVE3,5.54569321
+112267,2012-05-25 10:00:00,BMFBOVESPA:MRVE3,5.52827276
+112268,2012-05-28 10:00:00,BMFBOVESPA:MRVE3,5.66764039
+112269,2012-05-29 10:00:00,BMFBOVESPA:MRVE3,5.42955304
+112270,2012-05-30 10:00:00,BMFBOVESPA:MRVE3,5.11016756
+112271,2012-05-31 10:00:00,BMFBOVESPA:MRVE3,5.02886944
+112272,2012-06-01 10:00:00,BMFBOVESPA:MRVE3,4.82562414
+112273,2012-06-04 10:00:00,BMFBOVESPA:MRVE3,4.79078209
+112274,2012-06-05 10:00:00,BMFBOVESPA:MRVE3,4.58172978
+112275,2012-06-06 10:00:00,BMFBOVESPA:MRVE3,4.77336107
+112276,2012-06-08 10:00:00,BMFBOVESPA:MRVE3,4.95918534
+112277,2012-06-11 10:00:00,BMFBOVESPA:MRVE3,4.86046619
+112278,2012-06-12 10:00:00,BMFBOVESPA:MRVE3,4.81981713
+112279,2012-06-13 10:00:00,BMFBOVESPA:MRVE3,4.93595731
+112280,2012-06-14 10:00:00,BMFBOVESPA:MRVE3,5.08113252
+112281,2012-06-15 10:00:00,BMFBOVESPA:MRVE3,5.28437782
+112282,2012-06-18 10:00:00,BMFBOVESPA:MRVE3,5.29018483
+112283,2012-06-19 10:00:00,BMFBOVESPA:MRVE3,5.30760586
+112284,2012-06-20 10:00:00,BMFBOVESPA:MRVE3,5.31921987
+112285,2012-06-21 10:00:00,BMFBOVESPA:MRVE3,5.23211474
+112286,2012-06-22 10:00:00,BMFBOVESPA:MRVE3,5.42955304
+112287,2012-06-25 10:00:00,BMFBOVESPA:MRVE3,5.20888671
+112288,2012-06-26 10:00:00,BMFBOVESPA:MRVE3,5.10436056
+112289,2012-06-27 10:00:00,BMFBOVESPA:MRVE3,4.9998344
+112290,2012-06-28 10:00:00,BMFBOVESPA:MRVE3,5.08693953
+112291,2012-06-29 10:00:00,BMFBOVESPA:MRVE3,5.40051799
+112292,2012-07-02 10:00:00,BMFBOVESPA:MRVE3,5.56311423
+112293,2012-07-03 10:00:00,BMFBOVESPA:MRVE3,5.83604364
+112294,2012-07-04 10:00:00,BMFBOVESPA:MRVE3,5.83023663
+112295,2012-07-05 10:00:00,BMFBOVESPA:MRVE3,5.7431315
+112296,2012-07-06 10:00:00,BMFBOVESPA:MRVE3,5.84765766
+112297,2012-07-10 10:00:00,BMFBOVESPA:MRVE3,5.91734176
+112298,2012-07-11 10:00:00,BMFBOVESPA:MRVE3,5.78958757
+112299,2012-07-12 10:00:00,BMFBOVESPA:MRVE3,5.67925441
+112300,2012-07-13 10:00:00,BMFBOVESPA:MRVE3,5.85346466
+112301,2012-07-16 10:00:00,BMFBOVESPA:MRVE3,5.70828945
+112302,2012-07-17 10:00:00,BMFBOVESPA:MRVE3,6.00444689
+112303,2012-07-18 10:00:00,BMFBOVESPA:MRVE3,6.13220108
+112304,2012-07-19 10:00:00,BMFBOVESPA:MRVE3,6.39932347
+112305,2012-07-20 10:00:00,BMFBOVESPA:MRVE3,5.99283287
+112306,2012-07-23 10:00:00,BMFBOVESPA:MRVE3,5.74893851
+112307,2012-07-24 10:00:00,BMFBOVESPA:MRVE3,5.76055253
+112308,2012-07-25 10:00:00,BMFBOVESPA:MRVE3,5.8070086
+112309,2012-07-26 10:00:00,BMFBOVESPA:MRVE3,6.03928894
+112310,2012-07-27 10:00:00,BMFBOVESPA:MRVE3,6.33544638
+112311,2012-07-30 10:00:00,BMFBOVESPA:MRVE3,6.70128792
+112312,2012-07-31 10:00:00,BMFBOVESPA:MRVE3,6.47481458
+112313,2012-08-01 10:00:00,BMFBOVESPA:MRVE3,6.22511321
+112314,2012-08-02 10:00:00,BMFBOVESPA:MRVE3,5.86507868
+112315,2012-08-03 10:00:00,BMFBOVESPA:MRVE3,6.22511321
+112316,2012-08-06 10:00:00,BMFBOVESPA:MRVE3,6.41093749
+112317,2012-08-07 10:00:00,BMFBOVESPA:MRVE3,6.26576228
+112318,2012-08-08 10:00:00,BMFBOVESPA:MRVE3,6.56191971
+112319,2012-08-09 10:00:00,BMFBOVESPA:MRVE3,6.50965664
+112320,2012-08-10 10:00:00,BMFBOVESPA:MRVE3,6.63160382
+112321,2012-08-13 10:00:00,BMFBOVESPA:MRVE3,6.53869168
+112322,2012-08-14 10:00:00,BMFBOVESPA:MRVE3,6.56191971
+112323,2012-08-15 10:00:00,BMFBOVESPA:MRVE3,6.56772672
+112324,2012-08-16 10:00:00,BMFBOVESPA:MRVE3,6.92776126
+112325,2012-08-17 10:00:00,BMFBOVESPA:MRVE3,6.98002433
+112326,2012-08-20 10:00:00,BMFBOVESPA:MRVE3,6.90453322
+112327,2012-08-21 10:00:00,BMFBOVESPA:MRVE3,6.63741083
+112328,2012-08-22 10:00:00,BMFBOVESPA:MRVE3,6.64902484
+112329,2012-08-23 10:00:00,BMFBOVESPA:MRVE3,6.59095476
+112330,2012-08-24 10:00:00,BMFBOVESPA:MRVE3,6.61418279
+112331,2012-08-27 10:00:00,BMFBOVESPA:MRVE3,6.73032296
+112332,2012-08-28 10:00:00,BMFBOVESPA:MRVE3,6.73612997
+112333,2012-08-29 10:00:00,BMFBOVESPA:MRVE3,6.73612997
+112334,2012-08-30 10:00:00,BMFBOVESPA:MRVE3,6.76516501
+112335,2012-08-31 10:00:00,BMFBOVESPA:MRVE3,6.84065613
+112336,2012-09-03 10:00:00,BMFBOVESPA:MRVE3,6.79420006
+112337,2012-09-04 10:00:00,BMFBOVESPA:MRVE3,6.63160382
+112338,2012-09-05 10:00:00,BMFBOVESPA:MRVE3,6.43997253
+112339,2012-09-06 10:00:00,BMFBOVESPA:MRVE3,6.79420006
+112340,2012-09-10 10:00:00,BMFBOVESPA:MRVE3,6.60256877
+112341,2012-09-11 10:00:00,BMFBOVESPA:MRVE3,6.45739356
+112342,2012-09-12 10:00:00,BMFBOVESPA:MRVE3,6.61418279
+112343,2012-09-13 10:00:00,BMFBOVESPA:MRVE3,6.98002433
+112344,2012-09-14 10:00:00,BMFBOVESPA:MRVE3,6.91614724
+112345,2012-09-17 10:00:00,BMFBOVESPA:MRVE3,6.67225288
+112346,2012-09-18 10:00:00,BMFBOVESPA:MRVE3,6.63160382
+112347,2012-09-19 10:00:00,BMFBOVESPA:MRVE3,6.82904211
+112348,2012-09-20 10:00:00,BMFBOVESPA:MRVE3,6.84646313
+112349,2012-09-21 10:00:00,BMFBOVESPA:MRVE3,6.85807715
+112350,2012-09-24 10:00:00,BMFBOVESPA:MRVE3,6.97421732
+112351,2012-09-25 10:00:00,BMFBOVESPA:MRVE3,7.29940981
+112352,2012-09-26 10:00:00,BMFBOVESPA:MRVE3,7.14842758
+112353,2012-09-27 10:00:00,BMFBOVESPA:MRVE3,7.20069066
+112354,2012-09-28 10:00:00,BMFBOVESPA:MRVE3,7.04390143
+112355,2012-10-01 10:00:00,BMFBOVESPA:MRVE3,7.17746262
+112356,2012-10-02 10:00:00,BMFBOVESPA:MRVE3,7.16584861
+112357,2012-10-03 10:00:00,BMFBOVESPA:MRVE3,7.15423459
+112358,2012-10-04 10:00:00,BMFBOVESPA:MRVE3,7.11358553
+112359,2012-10-05 10:00:00,BMFBOVESPA:MRVE3,7.31102382
+112360,2012-10-08 10:00:00,BMFBOVESPA:MRVE3,7.14842758
+112361,2012-10-09 10:00:00,BMFBOVESPA:MRVE3,7.03809442
+112362,2012-10-10 10:00:00,BMFBOVESPA:MRVE3,7.17165562
+112363,2012-10-11 10:00:00,BMFBOVESPA:MRVE3,7.18326963
+112364,2012-10-15 10:00:00,BMFBOVESPA:MRVE3,7.27037476
+112365,2012-10-16 10:00:00,BMFBOVESPA:MRVE3,7.2297257
+112366,2012-10-17 10:00:00,BMFBOVESPA:MRVE3,7.31683083
+112367,2012-10-18 10:00:00,BMFBOVESPA:MRVE3,7.08455049
+112368,2012-10-19 10:00:00,BMFBOVESPA:MRVE3,7.01486638
+112369,2012-10-22 09:00:00,BMFBOVESPA:MRVE3,6.79420006
+112370,2012-10-23 09:00:00,BMFBOVESPA:MRVE3,6.57934074
+112371,2012-10-24 09:00:00,BMFBOVESPA:MRVE3,6.47481458
+112372,2012-10-25 09:00:00,BMFBOVESPA:MRVE3,6.39932347
+112373,2012-10-26 09:00:00,BMFBOVESPA:MRVE3,6.15542911
+112374,2012-10-29 09:00:00,BMFBOVESPA:MRVE3,6.16123612
+112375,2012-10-30 09:00:00,BMFBOVESPA:MRVE3,6.13220108
+112376,2012-10-31 09:00:00,BMFBOVESPA:MRVE3,5.98121885
+112377,2012-11-01 09:00:00,BMFBOVESPA:MRVE3,6.15542911
+112378,2012-11-05 09:00:00,BMFBOVESPA:MRVE3,6.18446415
+112379,2012-11-06 09:00:00,BMFBOVESPA:MRVE3,6.38190245
+112380,2012-11-07 09:00:00,BMFBOVESPA:MRVE3,6.38770946
+112381,2012-11-08 09:00:00,BMFBOVESPA:MRVE3,6.11478005
+112382,2012-11-09 09:00:00,BMFBOVESPA:MRVE3,6.18446415
+112383,2012-11-12 09:00:00,BMFBOVESPA:MRVE3,6.00444689
+112384,2012-11-13 09:00:00,BMFBOVESPA:MRVE3,6.32383236
+112385,2012-11-14 09:00:00,BMFBOVESPA:MRVE3,5.97541185
+112386,2012-11-16 09:00:00,BMFBOVESPA:MRVE3,5.69667543
+112387,2012-11-19 09:00:00,BMFBOVESPA:MRVE3,6.06251697
+112388,2012-11-21 09:00:00,BMFBOVESPA:MRVE3,5.98702586
+112389,2012-11-22 09:00:00,BMFBOVESPA:MRVE3,6.15542911
+112390,2012-11-23 09:00:00,BMFBOVESPA:MRVE3,6.36448142
+112391,2012-11-26 09:00:00,BMFBOVESPA:MRVE3,6.20188518
+112392,2012-11-27 09:00:00,BMFBOVESPA:MRVE3,6.0102539
+112393,2012-11-28 09:00:00,BMFBOVESPA:MRVE3,6.06251697
+112394,2012-11-29 09:00:00,BMFBOVESPA:MRVE3,6.32963937
+112395,2012-11-30 09:00:00,BMFBOVESPA:MRVE3,6.56772672
+112396,2012-12-03 09:00:00,BMFBOVESPA:MRVE3,6.83484912
+112397,2012-12-04 09:00:00,BMFBOVESPA:MRVE3,6.76516501
+112398,2012-12-05 09:00:00,BMFBOVESPA:MRVE3,6.73032296
+112399,2012-12-06 09:00:00,BMFBOVESPA:MRVE3,6.91034023
+112400,2012-12-07 09:00:00,BMFBOVESPA:MRVE3,7.04970844
+112401,2012-12-10 09:00:00,BMFBOVESPA:MRVE3,7.06712946
+112402,2012-12-11 09:00:00,BMFBOVESPA:MRVE3,6.8232351
+112403,2012-12-12 09:00:00,BMFBOVESPA:MRVE3,6.64902484
+112404,2012-12-13 09:00:00,BMFBOVESPA:MRVE3,6.59676177
+112405,2012-12-14 09:00:00,BMFBOVESPA:MRVE3,6.6199898
+112406,2012-12-17 09:00:00,BMFBOVESPA:MRVE3,6.67805989
+112407,2012-12-18 09:00:00,BMFBOVESPA:MRVE3,6.78839305
+112408,2012-12-19 09:00:00,BMFBOVESPA:MRVE3,6.81162108
+112409,2012-12-20 09:00:00,BMFBOVESPA:MRVE3,6.91034023
+112410,2012-12-21 09:00:00,BMFBOVESPA:MRVE3,6.85807715
+112411,2012-12-26 09:00:00,BMFBOVESPA:MRVE3,6.91614724
+112412,2012-12-27 09:00:00,BMFBOVESPA:MRVE3,6.8232351
+112413,2012-12-28 09:00:00,BMFBOVESPA:MRVE3,6.9567963
+112414,2013-01-02 09:00:00,BMFBOVESPA:MRVE3,6.76516501
+112415,2013-01-03 09:00:00,BMFBOVESPA:MRVE3,6.88130519
+112416,2013-01-04 09:00:00,BMFBOVESPA:MRVE3,6.75935801
+112417,2013-01-07 09:00:00,BMFBOVESPA:MRVE3,6.62579681
+112418,2013-01-08 09:00:00,BMFBOVESPA:MRVE3,6.47481458
+112419,2013-01-09 09:00:00,BMFBOVESPA:MRVE3,6.56772672
+112420,2013-01-10 09:00:00,BMFBOVESPA:MRVE3,6.6199898
+112421,2013-01-11 09:00:00,BMFBOVESPA:MRVE3,6.47481458
+112422,2013-01-14 09:00:00,BMFBOVESPA:MRVE3,6.59095476
+112423,2013-01-15 09:00:00,BMFBOVESPA:MRVE3,6.51546364
+112424,2013-01-16 09:00:00,BMFBOVESPA:MRVE3,6.64321783
+112425,2013-01-17 09:00:00,BMFBOVESPA:MRVE3,6.67805989
+112426,2013-01-18 09:00:00,BMFBOVESPA:MRVE3,6.45739356
+112427,2013-01-21 09:00:00,BMFBOVESPA:MRVE3,6.50384963
+112428,2013-01-22 09:00:00,BMFBOVESPA:MRVE3,6.50384963
+112429,2013-01-23 09:00:00,BMFBOVESPA:MRVE3,6.56772672
+112430,2013-01-24 09:00:00,BMFBOVESPA:MRVE3,6.32963937
+112431,2013-01-28 09:00:00,BMFBOVESPA:MRVE3,6.31221834
+112432,2013-01-29 09:00:00,BMFBOVESPA:MRVE3,6.45158655
+112433,2013-01-30 09:00:00,BMFBOVESPA:MRVE3,6.53288467
+112434,2013-01-31 09:00:00,BMFBOVESPA:MRVE3,6.6199898
+112435,2013-02-01 09:00:00,BMFBOVESPA:MRVE3,6.66063886
+112436,2013-02-04 09:00:00,BMFBOVESPA:MRVE3,6.753551
+112437,2013-02-05 09:00:00,BMFBOVESPA:MRVE3,6.76516501
+112438,2013-02-06 09:00:00,BMFBOVESPA:MRVE3,6.69548091
+112439,2013-02-07 09:00:00,BMFBOVESPA:MRVE3,6.6199898
+112440,2013-02-08 09:00:00,BMFBOVESPA:MRVE3,6.6199898
+112441,2013-02-13 09:00:00,BMFBOVESPA:MRVE3,6.59676177
+112442,2013-02-14 09:00:00,BMFBOVESPA:MRVE3,6.72451595
+112443,2013-02-15 09:00:00,BMFBOVESPA:MRVE3,6.753551
+112444,2013-02-18 10:00:00,BMFBOVESPA:MRVE3,6.64902484
+112445,2013-02-19 10:00:00,BMFBOVESPA:MRVE3,6.77097202
+112446,2013-02-20 10:00:00,BMFBOVESPA:MRVE3,6.88130519
+112447,2013-02-21 10:00:00,BMFBOVESPA:MRVE3,6.81162108
+112448,2013-02-22 10:00:00,BMFBOVESPA:MRVE3,6.93356826
+112449,2013-02-25 10:00:00,BMFBOVESPA:MRVE3,6.86388416
+112450,2013-02-26 10:00:00,BMFBOVESPA:MRVE3,6.91034023
+112451,2013-02-27 10:00:00,BMFBOVESPA:MRVE3,7.36909391
+112452,2013-02-28 10:00:00,BMFBOVESPA:MRVE3,7.37490092
+112453,2013-03-01 10:00:00,BMFBOVESPA:MRVE3,7.21811168
+112454,2013-03-04 10:00:00,BMFBOVESPA:MRVE3,7.13100656
+112455,2013-03-05 10:00:00,BMFBOVESPA:MRVE3,6.68386689
+112456,2013-03-06 10:00:00,BMFBOVESPA:MRVE3,6.83484912
+112457,2013-03-07 10:00:00,BMFBOVESPA:MRVE3,6.64321783
+112458,2013-03-08 10:00:00,BMFBOVESPA:MRVE3,6.38190245
+112459,2013-03-11 10:00:00,BMFBOVESPA:MRVE3,6.56191971
+112460,2013-03-12 10:00:00,BMFBOVESPA:MRVE3,6.85227014
+112461,2013-03-13 10:00:00,BMFBOVESPA:MRVE3,6.60837578
+112462,2013-03-14 10:00:00,BMFBOVESPA:MRVE3,6.19027116
+112463,2013-03-15 10:00:00,BMFBOVESPA:MRVE3,5.69086842
+112464,2013-03-18 10:00:00,BMFBOVESPA:MRVE3,5.89411372
+112465,2013-03-19 10:00:00,BMFBOVESPA:MRVE3,5.56311423
+112466,2013-03-20 10:00:00,BMFBOVESPA:MRVE3,5.2669568
+112467,2013-03-21 10:00:00,BMFBOVESPA:MRVE3,5.15081662
+112468,2013-03-22 10:00:00,BMFBOVESPA:MRVE3,5.05209748
+112469,2013-03-25 10:00:00,BMFBOVESPA:MRVE3,5.01725543
+112470,2013-03-26 10:00:00,BMFBOVESPA:MRVE3,5.05209748
+112471,2013-03-27 10:00:00,BMFBOVESPA:MRVE3,4.9301503
+112472,2013-03-28 10:00:00,BMFBOVESPA:MRVE3,4.87208021
+112473,2013-04-01 10:00:00,BMFBOVESPA:MRVE3,4.87208021
+112474,2013-04-02 10:00:00,BMFBOVESPA:MRVE3,4.92434329
+112475,2013-04-03 10:00:00,BMFBOVESPA:MRVE3,5.04629047
+112476,2013-04-04 10:00:00,BMFBOVESPA:MRVE3,5.28437782
+112477,2013-04-05 10:00:00,BMFBOVESPA:MRVE3,5.41213201
+112478,2013-04-08 10:00:00,BMFBOVESPA:MRVE3,5.44697406
+112479,2013-04-09 10:00:00,BMFBOVESPA:MRVE3,5.2669568
+112480,2013-04-10 10:00:00,BMFBOVESPA:MRVE3,5.70248244
+112481,2013-04-11 10:00:00,BMFBOVESPA:MRVE3,5.46439509
+112482,2013-04-12 10:00:00,BMFBOVESPA:MRVE3,5.36567594
+112483,2013-04-15 10:00:00,BMFBOVESPA:MRVE3,5.09855355
+112484,2013-04-16 10:00:00,BMFBOVESPA:MRVE3,5.15662363
+112485,2013-04-17 10:00:00,BMFBOVESPA:MRVE3,5.05209748
+112486,2013-04-18 10:00:00,BMFBOVESPA:MRVE3,4.96499235
+112487,2013-04-19 10:00:00,BMFBOVESPA:MRVE3,5.2030797
+112488,2013-04-22 10:00:00,BMFBOVESPA:MRVE3,5.11597457
+112489,2013-04-23 10:00:00,BMFBOVESPA:MRVE3,5.09274712
+112490,2013-04-24 10:00:00,BMFBOVESPA:MRVE3,5.08113252
+112491,2013-04-25 10:00:00,BMFBOVESPA:MRVE3,4.94176432
+112492,2013-04-26 10:00:00,BMFBOVESPA:MRVE3,4.91853628
+112493,2013-04-29 10:00:00,BMFBOVESPA:MRVE3,4.91272927
+112494,2013-04-30 10:00:00,BMFBOVESPA:MRVE3,4.99402739
+112495,2013-05-02 10:00:00,BMFBOVESPA:MRVE3,4.89530825
+112496,2013-05-03 10:00:00,BMFBOVESPA:MRVE3,4.80239669
+112497,2013-05-06 10:00:00,BMFBOVESPA:MRVE3,4.75594004
+112498,2013-05-07 10:00:00,BMFBOVESPA:MRVE3,4.91853628
+112499,2013-05-08 10:00:00,BMFBOVESPA:MRVE3,4.94176432
+112500,2013-05-09 10:00:00,BMFBOVESPA:MRVE3,4.76174705
+112501,2013-05-10 10:00:00,BMFBOVESPA:MRVE3,4.6630279
+112502,2013-05-13 10:00:00,BMFBOVESPA:MRVE3,4.65141389
+112503,2013-05-14 10:00:00,BMFBOVESPA:MRVE3,4.33783542
+112504,2013-05-15 10:00:00,BMFBOVESPA:MRVE3,4.053292
+112505,2013-05-16 10:00:00,BMFBOVESPA:MRVE3,4.20556731
+112506,2013-05-17 10:00:00,BMFBOVESPA:MRVE3,4.19349969
+112507,2013-05-20 10:00:00,BMFBOVESPA:MRVE3,4.19349969
+112508,2013-05-21 10:00:00,BMFBOVESPA:MRVE3,4.344345
+112509,2013-05-22 10:00:00,BMFBOVESPA:MRVE3,4.33831119
+112510,2013-05-23 10:00:00,BMFBOVESPA:MRVE3,4.45295363
+112511,2013-05-24 10:00:00,BMFBOVESPA:MRVE3,4.71844138
+112512,2013-05-27 10:00:00,BMFBOVESPA:MRVE3,4.5856975
+112513,2013-05-28 10:00:00,BMFBOVESPA:MRVE3,4.35641263
+112514,2013-05-29 10:00:00,BMFBOVESPA:MRVE3,4.25987162
+112515,2013-05-31 10:00:00,BMFBOVESPA:MRVE3,4.01248531
+112516,2013-06-03 10:00:00,BMFBOVESPA:MRVE3,4.11506013
+112517,2013-06-04 10:00:00,BMFBOVESPA:MRVE3,4.04868819
+112518,2013-06-05 10:00:00,BMFBOVESPA:MRVE3,3.90387669
+112519,2013-06-06 10:00:00,BMFBOVESPA:MRVE3,3.92197813
+112520,2013-06-07 10:00:00,BMFBOVESPA:MRVE3,3.69269325
+112521,2013-06-10 10:00:00,BMFBOVESPA:MRVE3,3.73492994
+112522,2013-06-11 10:00:00,BMFBOVESPA:MRVE3,3.765099
+112523,2013-06-12 10:00:00,BMFBOVESPA:MRVE3,3.80733569
+112524,2013-06-13 10:00:00,BMFBOVESPA:MRVE3,4.27193925
+112525,2013-06-14 10:00:00,BMFBOVESPA:MRVE3,4.19349969
+112526,2013-06-17 10:00:00,BMFBOVESPA:MRVE3,4.20556731
+112527,2013-06-18 10:00:00,BMFBOVESPA:MRVE3,4.09092488
+112528,2013-06-19 10:00:00,BMFBOVESPA:MRVE3,3.92801194
+112529,2013-06-20 10:00:00,BMFBOVESPA:MRVE3,4.03058675
+112530,2013-06-21 10:00:00,BMFBOVESPA:MRVE3,3.89180906
+112531,2013-06-24 10:00:00,BMFBOVESPA:MRVE3,3.96421481
+112532,2013-06-25 10:00:00,BMFBOVESPA:MRVE3,4.054722
+112533,2013-06-26 10:00:00,BMFBOVESPA:MRVE3,4.12109394
+112534,2013-06-27 10:00:00,BMFBOVESPA:MRVE3,4.19349969
+112535,2013-06-28 10:00:00,BMFBOVESPA:MRVE3,3.89784288
+112536,2013-07-01 10:00:00,BMFBOVESPA:MRVE3,3.97628244
+112537,2013-07-02 10:00:00,BMFBOVESPA:MRVE3,3.89180906
+112538,2013-07-03 10:00:00,BMFBOVESPA:MRVE3,3.68665944
+112539,2013-07-04 10:00:00,BMFBOVESPA:MRVE3,3.80130188
+112540,2013-07-05 10:00:00,BMFBOVESPA:MRVE3,3.73492994
+112541,2013-07-08 10:00:00,BMFBOVESPA:MRVE3,3.7168285
+112542,2013-07-10 10:00:00,BMFBOVESPA:MRVE3,3.68062563
+112543,2013-07-11 10:00:00,BMFBOVESPA:MRVE3,3.89180906
+112544,2013-07-12 10:00:00,BMFBOVESPA:MRVE3,3.67459181
+112545,2013-07-15 10:00:00,BMFBOVESPA:MRVE3,3.92197813
+112546,2013-07-16 10:00:00,BMFBOVESPA:MRVE3,4.06678962
+112547,2013-07-17 10:00:00,BMFBOVESPA:MRVE3,4.20556731
+112548,2013-07-18 10:00:00,BMFBOVESPA:MRVE3,4.19349969
+112549,2013-07-19 10:00:00,BMFBOVESPA:MRVE3,4.21763494
+112550,2013-07-22 10:00:00,BMFBOVESPA:MRVE3,4.39864931
+112551,2013-07-23 10:00:00,BMFBOVESPA:MRVE3,4.2960745
+112552,2013-07-24 10:00:00,BMFBOVESPA:MRVE3,4.13316156
+112553,2013-07-25 10:00:00,BMFBOVESPA:MRVE3,4.20556731
+112554,2013-07-26 10:00:00,BMFBOVESPA:MRVE3,4.20556731
+112555,2013-07-29 10:00:00,BMFBOVESPA:MRVE3,4.17539825
+112556,2013-07-30 10:00:00,BMFBOVESPA:MRVE3,3.99438388
+112557,2013-07-31 10:00:00,BMFBOVESPA:MRVE3,3.91594431
+112558,2013-08-01 10:00:00,BMFBOVESPA:MRVE3,4.12712775
+112559,2013-08-02 10:00:00,BMFBOVESPA:MRVE3,3.97628244
+112560,2013-08-05 10:00:00,BMFBOVESPA:MRVE3,4.04265438
+112561,2013-08-06 10:00:00,BMFBOVESPA:MRVE3,3.94007956
+112562,2013-08-07 10:00:00,BMFBOVESPA:MRVE3,4.07885725
+112563,2013-08-08 10:00:00,BMFBOVESPA:MRVE3,4.344345
+112564,2013-08-09 10:00:00,BMFBOVESPA:MRVE3,4.55552844
+112565,2013-08-12 10:00:00,BMFBOVESPA:MRVE3,4.49519031
+112566,2013-08-13 10:00:00,BMFBOVESPA:MRVE3,4.41071694
+112567,2013-08-14 10:00:00,BMFBOVESPA:MRVE3,4.41675075
+112568,2013-08-15 10:00:00,BMFBOVESPA:MRVE3,4.72447519
+112569,2013-08-16 10:00:00,BMFBOVESPA:MRVE3,4.73654281
+112570,2013-08-19 10:00:00,BMFBOVESPA:MRVE3,5.00203056
+112571,2013-08-20 10:00:00,BMFBOVESPA:MRVE3,4.91755719
+112572,2013-08-21 10:00:00,BMFBOVESPA:MRVE3,4.83911823
+112573,2013-08-22 10:00:00,BMFBOVESPA:MRVE3,5.08650394
+112574,2013-08-23 10:00:00,BMFBOVESPA:MRVE3,5.15890969
+112575,2013-08-26 10:00:00,BMFBOVESPA:MRVE3,4.97789531
+112576,2013-08-27 10:00:00,BMFBOVESPA:MRVE3,4.73654281
+112577,2013-08-28 10:00:00,BMFBOVESPA:MRVE3,4.91755719
+112578,2013-08-29 10:00:00,BMFBOVESPA:MRVE3,4.95979388
+112579,2013-08-30 10:00:00,BMFBOVESPA:MRVE3,5.02616581
+112580,2013-09-02 10:00:00,BMFBOVESPA:MRVE3,5.28561975
+112581,2013-09-03 10:00:00,BMFBOVESPA:MRVE3,5.28561975
+112582,2013-09-04 10:00:00,BMFBOVESPA:MRVE3,5.27958594
+112583,2013-09-05 10:00:00,BMFBOVESPA:MRVE3,5.30372119
+112584,2013-09-06 10:00:00,BMFBOVESPA:MRVE3,5.6476485
+112585,2013-09-09 10:00:00,BMFBOVESPA:MRVE3,6.0338125
+112586,2013-09-10 10:00:00,BMFBOVESPA:MRVE3,5.84676431
+112587,2013-09-11 10:00:00,BMFBOVESPA:MRVE3,5.55714131
+112588,2013-09-12 10:00:00,BMFBOVESPA:MRVE3,5.68988519
+112589,2013-09-13 10:00:00,BMFBOVESPA:MRVE3,5.75022331
+112590,2013-09-16 10:00:00,BMFBOVESPA:MRVE3,5.67178375
+112591,2013-09-17 10:00:00,BMFBOVESPA:MRVE3,5.77435856
+112592,2013-09-18 10:00:00,BMFBOVESPA:MRVE3,5.94933913
+112593,2013-09-19 10:00:00,BMFBOVESPA:MRVE3,5.65368231
+112594,2013-09-20 10:00:00,BMFBOVESPA:MRVE3,5.27958594
+112595,2013-09-23 10:00:00,BMFBOVESPA:MRVE3,5.35199169
+112596,2013-09-24 10:00:00,BMFBOVESPA:MRVE3,5.49076938
+112597,2013-09-25 10:00:00,BMFBOVESPA:MRVE3,5.5511075
+112598,2013-09-26 10:00:00,BMFBOVESPA:MRVE3,5.55714131
+112599,2013-09-27 10:00:00,BMFBOVESPA:MRVE3,5.5511075
+112600,2013-09-30 10:00:00,BMFBOVESPA:MRVE3,5.49680319
+112601,2013-10-01 10:00:00,BMFBOVESPA:MRVE3,5.52093844
+112602,2013-10-02 10:00:00,BMFBOVESPA:MRVE3,5.67178375
+112603,2013-10-03 10:00:00,BMFBOVESPA:MRVE3,5.62351325
+112604,2013-10-04 10:00:00,BMFBOVESPA:MRVE3,5.61747944
+112605,2013-10-07 10:00:00,BMFBOVESPA:MRVE3,5.70798662
+112606,2013-10-08 10:00:00,BMFBOVESPA:MRVE3,5.78642619
+112607,2013-10-09 10:00:00,BMFBOVESPA:MRVE3,6.02174488
+112608,2013-10-10 10:00:00,BMFBOVESPA:MRVE3,6.00364344
+112609,2013-10-11 10:00:00,BMFBOVESPA:MRVE3,5.94933913
+112610,2013-10-14 10:00:00,BMFBOVESPA:MRVE3,6.29326644
+112611,2013-10-15 10:00:00,BMFBOVESPA:MRVE3,6.275165
+112612,2013-10-16 10:00:00,BMFBOVESPA:MRVE3,6.33550313
+112613,2013-10-17 10:00:00,BMFBOVESPA:MRVE3,6.02174488
+112614,2013-10-18 10:00:00,BMFBOVESPA:MRVE3,5.83469669
+112615,2013-10-21 09:00:00,BMFBOVESPA:MRVE3,5.97347438
+112616,2013-10-22 09:00:00,BMFBOVESPA:MRVE3,6.15448875
+112617,2013-10-23 09:00:00,BMFBOVESPA:MRVE3,6.0338125
+112618,2013-10-24 09:00:00,BMFBOVESPA:MRVE3,5.97347438
+112619,2013-10-25 09:00:00,BMFBOVESPA:MRVE3,5.89503542
+112620,2013-10-28 09:00:00,BMFBOVESPA:MRVE3,6.19672544
+112621,2013-10-29 09:00:00,BMFBOVESPA:MRVE3,6.08811681
+112622,2013-10-30 09:00:00,BMFBOVESPA:MRVE3,5.97950819
+112623,2013-10-31 09:00:00,BMFBOVESPA:MRVE3,5.83469669
+112624,2013-11-01 09:00:00,BMFBOVESPA:MRVE3,5.67178375
+112625,2013-11-04 09:00:00,BMFBOVESPA:MRVE3,5.6476485
+112626,2013-11-05 09:00:00,BMFBOVESPA:MRVE3,5.41836363
+112627,2013-11-06 09:00:00,BMFBOVESPA:MRVE3,5.27958594
+112628,2013-11-07 09:00:00,BMFBOVESPA:MRVE3,5.309755
+112629,2013-11-08 09:00:00,BMFBOVESPA:MRVE3,5.18907875
+112630,2013-11-11 09:00:00,BMFBOVESPA:MRVE3,5.37612694
+112631,2013-11-12 09:00:00,BMFBOVESPA:MRVE3,5.26751831
+112632,2013-11-13 09:00:00,BMFBOVESPA:MRVE3,5.42439744
+112633,2013-11-14 09:00:00,BMFBOVESPA:MRVE3,5.67781756
+112634,2013-11-18 09:00:00,BMFBOVESPA:MRVE3,5.91313625
+112635,2013-11-19 09:00:00,BMFBOVESPA:MRVE3,5.72608806
+112636,2013-11-21 09:00:00,BMFBOVESPA:MRVE3,5.54507369
+112637,2013-11-22 09:00:00,BMFBOVESPA:MRVE3,5.6476485
+112638,2013-11-25 09:00:00,BMFBOVESPA:MRVE3,5.62351325
+112639,2013-11-26 09:00:00,BMFBOVESPA:MRVE3,5.64161469
+112640,2013-11-27 09:00:00,BMFBOVESPA:MRVE3,5.44249948
+112641,2013-11-28 09:00:00,BMFBOVESPA:MRVE3,5.40026219
+112642,2013-11-29 09:00:00,BMFBOVESPA:MRVE3,5.58127656
+112643,2013-12-02 09:00:00,BMFBOVESPA:MRVE3,5.58127656
+112644,2013-12-03 09:00:00,BMFBOVESPA:MRVE3,5.33992406
+112645,2013-12-04 09:00:00,BMFBOVESPA:MRVE3,5.24338306
+112646,2013-12-05 09:00:00,BMFBOVESPA:MRVE3,5.30372119
+112647,2013-12-06 09:00:00,BMFBOVESPA:MRVE3,5.40026219
+112648,2013-12-09 09:00:00,BMFBOVESPA:MRVE3,5.37009313
+112649,2013-12-10 09:00:00,BMFBOVESPA:MRVE3,5.34595788
+112650,2013-12-11 09:00:00,BMFBOVESPA:MRVE3,5.20718019
+112651,2013-12-12 09:00:00,BMFBOVESPA:MRVE3,5.38819456
+112652,2013-12-13 09:00:00,BMFBOVESPA:MRVE3,5.2614845
+112653,2013-12-16 09:00:00,BMFBOVESPA:MRVE3,5.13477444
+112654,2013-12-17 09:00:00,BMFBOVESPA:MRVE3,5.27958594
+112655,2013-12-18 09:00:00,BMFBOVESPA:MRVE3,5.21924781
+112656,2013-12-19 09:00:00,BMFBOVESPA:MRVE3,5.28561975
+112657,2013-12-20 09:00:00,BMFBOVESPA:MRVE3,5.33992406
+112658,2013-12-23 09:00:00,BMFBOVESPA:MRVE3,5.23734925
+112659,2013-12-26 09:00:00,BMFBOVESPA:MRVE3,5.18907875
+112660,2013-12-27 09:00:00,BMFBOVESPA:MRVE3,5.09857156
+112661,2013-12-30 09:00:00,BMFBOVESPA:MRVE3,5.08650394
+112662,2014-01-02 09:00:00,BMFBOVESPA:MRVE3,4.74257663
+112663,2014-01-03 09:00:00,BMFBOVESPA:MRVE3,5.10460538
+112664,2014-01-06 09:00:00,BMFBOVESPA:MRVE3,5.03219963
+112665,2014-01-07 09:00:00,BMFBOVESPA:MRVE3,4.88738812
+112666,2014-01-08 09:00:00,BMFBOVESPA:MRVE3,4.8753205
+112667,2014-01-09 09:00:00,BMFBOVESPA:MRVE3,4.79688094
+112668,2014-01-10 09:00:00,BMFBOVESPA:MRVE3,4.91755719
+112669,2014-01-13 09:00:00,BMFBOVESPA:MRVE3,5.13477444
+112670,2014-01-14 09:00:00,BMFBOVESPA:MRVE3,5.15287588
+112671,2014-01-15 09:00:00,BMFBOVESPA:MRVE3,5.27958594
+112672,2014-01-16 09:00:00,BMFBOVESPA:MRVE3,5.17097731
+112673,2014-01-17 09:00:00,BMFBOVESPA:MRVE3,5.14684206
+112674,2014-01-20 09:00:00,BMFBOVESPA:MRVE3,5.0684025
+112675,2014-01-21 09:00:00,BMFBOVESPA:MRVE3,5.02616581
+112676,2014-01-22 09:00:00,BMFBOVESPA:MRVE3,5.41836363
+112677,2014-01-23 09:00:00,BMFBOVESPA:MRVE3,5.32182263
+112678,2014-01-24 09:00:00,BMFBOVESPA:MRVE3,5.28561975
+112679,2014-01-27 09:00:00,BMFBOVESPA:MRVE3,5.20718019
+112680,2014-01-28 09:00:00,BMFBOVESPA:MRVE3,5.27355213
+112681,2014-01-29 09:00:00,BMFBOVESPA:MRVE3,5.116673
+112682,2014-01-30 09:00:00,BMFBOVESPA:MRVE3,5.06236869
+112683,2014-01-31 09:00:00,BMFBOVESPA:MRVE3,4.97789531
+112684,2014-02-03 09:00:00,BMFBOVESPA:MRVE3,4.8753205
+112685,2014-02-04 09:00:00,BMFBOVESPA:MRVE3,4.82705
+112686,2014-02-05 09:00:00,BMFBOVESPA:MRVE3,5.01409819
+112687,2014-02-06 09:00:00,BMFBOVESPA:MRVE3,5.20114638
+112688,2014-02-07 09:00:00,BMFBOVESPA:MRVE3,5.17097731
+112689,2014-02-10 09:00:00,BMFBOVESPA:MRVE3,5.09857156
+112690,2014-02-11 09:00:00,BMFBOVESPA:MRVE3,5.20718019
+112691,2014-02-12 09:00:00,BMFBOVESPA:MRVE3,5.14684206
+112692,2014-02-13 09:00:00,BMFBOVESPA:MRVE3,5.18907875
+112693,2014-02-14 09:00:00,BMFBOVESPA:MRVE3,5.14684206
+112694,2014-02-17 10:00:00,BMFBOVESPA:MRVE3,5.03219963
+112695,2014-02-18 10:00:00,BMFBOVESPA:MRVE3,4.67620469
+112696,2014-02-19 10:00:00,BMFBOVESPA:MRVE3,4.85721906
+112697,2014-02-20 10:00:00,BMFBOVESPA:MRVE3,4.88135431
+112698,2014-02-21 10:00:00,BMFBOVESPA:MRVE3,4.99599675
+112699,2014-02-24 10:00:00,BMFBOVESPA:MRVE3,4.84515144
+112700,2014-02-25 10:00:00,BMFBOVESPA:MRVE3,4.74861044
+112701,2014-02-26 10:00:00,BMFBOVESPA:MRVE3,4.70637375
+112702,2014-02-27 10:00:00,BMFBOVESPA:MRVE3,4.89342194
+112703,2014-02-28 10:00:00,BMFBOVESPA:MRVE3,4.89945575
+112704,2014-03-05 10:00:00,BMFBOVESPA:MRVE3,4.81498238
+112705,2014-03-06 10:00:00,BMFBOVESPA:MRVE3,5.0684025
+112706,2014-03-07 10:00:00,BMFBOVESPA:MRVE3,4.99599675
+112707,2014-03-10 10:00:00,BMFBOVESPA:MRVE3,4.80894856
+112708,2014-03-11 10:00:00,BMFBOVESPA:MRVE3,4.92962481
+112709,2014-03-12 10:00:00,BMFBOVESPA:MRVE3,5.03823344
+112710,2014-03-13 10:00:00,BMFBOVESPA:MRVE3,5.0684025
+112711,2014-03-14 10:00:00,BMFBOVESPA:MRVE3,4.43485219
+112712,2014-03-17 10:00:00,BMFBOVESPA:MRVE3,4.19349969
+112713,2014-03-18 10:00:00,BMFBOVESPA:MRVE3,4.344345
+112714,2014-03-19 10:00:00,BMFBOVESPA:MRVE3,4.25383781
+112715,2014-03-20 10:00:00,BMFBOVESPA:MRVE3,4.35641263
+112716,2014-03-21 10:00:00,BMFBOVESPA:MRVE3,4.37451406
+112717,2014-03-24 10:00:00,BMFBOVESPA:MRVE3,4.42278456
+112718,2014-03-25 10:00:00,BMFBOVESPA:MRVE3,4.45295363
+112719,2014-03-26 10:00:00,BMFBOVESPA:MRVE3,4.61586656
+112720,2014-03-27 10:00:00,BMFBOVESPA:MRVE3,4.7787795
+112721,2014-03-28 10:00:00,BMFBOVESPA:MRVE3,4.78481331
+112722,2014-03-31 10:00:00,BMFBOVESPA:MRVE3,4.88135431
+112723,2014-04-01 10:00:00,BMFBOVESPA:MRVE3,4.80894856
+112724,2014-04-02 10:00:00,BMFBOVESPA:MRVE3,4.90548956
+112725,2014-04-03 10:00:00,BMFBOVESPA:MRVE3,4.70637375
+112726,2014-04-04 10:00:00,BMFBOVESPA:MRVE3,4.70637375
+112727,2014-04-07 10:00:00,BMFBOVESPA:MRVE3,4.68827231
+112728,2014-04-08 10:00:00,BMFBOVESPA:MRVE3,4.71844138
+112729,2014-04-09 10:00:00,BMFBOVESPA:MRVE3,4.57966369
+112730,2014-04-10 10:00:00,BMFBOVESPA:MRVE3,4.46502125
+112731,2014-04-11 10:00:00,BMFBOVESPA:MRVE3,4.46502125
+112732,2014-04-14 10:00:00,BMFBOVESPA:MRVE3,4.45898744
+112733,2014-04-15 10:00:00,BMFBOVESPA:MRVE3,4.3926155
+112734,2014-04-16 10:00:00,BMFBOVESPA:MRVE3,4.53139319
+112735,2014-04-17 10:00:00,BMFBOVESPA:MRVE3,4.43485219
+112736,2014-04-22 10:00:00,BMFBOVESPA:MRVE3,4.440886
+112737,2014-04-23 10:00:00,BMFBOVESPA:MRVE3,4.28400687
+112738,2014-04-24 10:00:00,BMFBOVESPA:MRVE3,4.344345
+112739,2014-04-25 10:00:00,BMFBOVESPA:MRVE3,4.28400687
+112740,2014-04-28 10:00:00,BMFBOVESPA:MRVE3,4.18746587
+112741,2014-04-29 10:00:00,BMFBOVESPA:MRVE3,4.33831119
+112742,2014-04-30 10:00:00,BMFBOVESPA:MRVE3,4.25987162
+112743,2014-05-02 10:00:00,BMFBOVESPA:MRVE3,4.28400687
+112744,2014-05-05 10:00:00,BMFBOVESPA:MRVE3,4.32624356
+112745,2014-05-06 10:00:00,BMFBOVESPA:MRVE3,4.27797306
+112746,2014-05-07 10:00:00,BMFBOVESPA:MRVE3,4.32624356
+112747,2014-05-08 10:00:00,BMFBOVESPA:MRVE3,4.27797306
+112748,2014-05-09 10:00:00,BMFBOVESPA:MRVE3,4.28400687
+112749,2014-05-12 10:00:00,BMFBOVESPA:MRVE3,4.33831119
+112750,2014-05-13 10:00:00,BMFBOVESPA:MRVE3,4.247804
+112751,2014-05-14 10:00:00,BMFBOVESPA:MRVE3,4.247804
+112752,2014-05-15 10:00:00,BMFBOVESPA:MRVE3,4.247804
+112753,2014-05-16 10:00:00,BMFBOVESPA:MRVE3,4.1599336
+112754,2014-05-19 10:00:00,BMFBOVESPA:MRVE3,4.17884239
+112755,2014-05-20 10:00:00,BMFBOVESPA:MRVE3,4.1599336
+112756,2014-05-21 10:00:00,BMFBOVESPA:MRVE3,4.0969043
+112757,2014-05-22 10:00:00,BMFBOVESPA:MRVE3,4.1599336
+112758,2014-05-23 10:00:00,BMFBOVESPA:MRVE3,4.14102481
+112759,2014-05-26 10:00:00,BMFBOVESPA:MRVE3,4.27338633
+112760,2014-05-27 10:00:00,BMFBOVESPA:MRVE3,4.25447755
+112761,2014-05-28 10:00:00,BMFBOVESPA:MRVE3,4.43726251
+112762,2014-05-29 10:00:00,BMFBOVESPA:MRVE3,4.47508008
+112763,2014-05-30 10:00:00,BMFBOVESPA:MRVE3,4.3301127
+112764,2014-06-02 10:00:00,BMFBOVESPA:MRVE3,4.4561713
+112765,2014-06-03 10:00:00,BMFBOVESPA:MRVE3,4.58222989
+112766,2014-06-04 10:00:00,BMFBOVESPA:MRVE3,4.59483575
+112767,2014-06-05 10:00:00,BMFBOVESPA:MRVE3,4.69568262
+112768,2014-06-06 10:00:00,BMFBOVESPA:MRVE3,4.70198555
+112769,2014-06-09 10:00:00,BMFBOVESPA:MRVE3,4.82804415
+112770,2014-06-10 10:00:00,BMFBOVESPA:MRVE3,4.88477052
+112771,2014-06-11 10:00:00,BMFBOVESPA:MRVE3,4.91628516
+112772,2014-06-13 10:00:00,BMFBOVESPA:MRVE3,4.85325587
+112773,2014-06-16 10:00:00,BMFBOVESPA:MRVE3,4.76501485
+112774,2014-06-17 10:00:00,BMFBOVESPA:MRVE3,4.70828848
+112775,2014-06-18 10:00:00,BMFBOVESPA:MRVE3,4.65786505
+112776,2014-06-20 10:00:00,BMFBOVESPA:MRVE3,4.66416798
+112777,2014-06-23 10:00:00,BMFBOVESPA:MRVE3,4.54441231
+112778,2014-06-24 10:00:00,BMFBOVESPA:MRVE3,4.60113868
+112779,2014-06-25 10:00:00,BMFBOVESPA:MRVE3,4.62004747
+112780,2014-06-26 10:00:00,BMFBOVESPA:MRVE3,4.67677384
+112781,2014-06-27 10:00:00,BMFBOVESPA:MRVE3,4.62004747
+112782,2014-06-30 10:00:00,BMFBOVESPA:MRVE3,4.70198555
+112783,2014-07-01 10:00:00,BMFBOVESPA:MRVE3,4.79022657
+112784,2014-07-02 10:00:00,BMFBOVESPA:MRVE3,4.68307676
+112785,2014-07-03 10:00:00,BMFBOVESPA:MRVE3,4.67677384
+112786,2014-07-04 10:00:00,BMFBOVESPA:MRVE3,4.62004747
+112787,2014-07-07 10:00:00,BMFBOVESPA:MRVE3,4.58853282
+112788,2014-07-08 10:00:00,BMFBOVESPA:MRVE3,4.58222989
+112789,2014-07-10 10:00:00,BMFBOVESPA:MRVE3,4.63265333
+112790,2014-07-11 10:00:00,BMFBOVESPA:MRVE3,4.58222989
+112791,2014-07-14 10:00:00,BMFBOVESPA:MRVE3,4.49398887
+112792,2014-07-15 10:00:00,BMFBOVESPA:MRVE3,4.46877716
+112793,2014-07-16 10:00:00,BMFBOVESPA:MRVE3,4.41835372
+112794,2014-07-17 10:00:00,BMFBOVESPA:MRVE3,4.43095958
+112795,2014-07-18 10:00:00,BMFBOVESPA:MRVE3,4.80913536
+112796,2014-07-21 10:00:00,BMFBOVESPA:MRVE3,4.74610606
+112797,2014-07-22 10:00:00,BMFBOVESPA:MRVE3,4.94779981
+112798,2014-07-23 10:00:00,BMFBOVESPA:MRVE3,4.92258809
+112799,2014-07-24 10:00:00,BMFBOVESPA:MRVE3,4.91628516
+112800,2014-07-25 10:00:00,BMFBOVESPA:MRVE3,4.96040567
+112801,2014-07-28 10:00:00,BMFBOVESPA:MRVE3,4.91628516
+112802,2014-07-29 10:00:00,BMFBOVESPA:MRVE3,4.76501485
+112803,2014-07-30 10:00:00,BMFBOVESPA:MRVE3,4.66416798
+112804,2014-07-31 10:00:00,BMFBOVESPA:MRVE3,4.58853282
+112805,2014-08-01 10:00:00,BMFBOVESPA:MRVE3,4.60113868
+112806,2014-08-04 10:00:00,BMFBOVESPA:MRVE3,4.67047091
+112807,2014-08-05 10:00:00,BMFBOVESPA:MRVE3,4.7965295
+112808,2014-08-06 10:00:00,BMFBOVESPA:MRVE3,4.66416798
+112809,2014-08-07 10:00:00,BMFBOVESPA:MRVE3,4.66416798
+112810,2014-08-08 10:00:00,BMFBOVESPA:MRVE3,4.67047091
+112811,2014-08-11 10:00:00,BMFBOVESPA:MRVE3,4.81543829
+112812,2014-08-12 10:00:00,BMFBOVESPA:MRVE3,4.65156212
+112813,2014-08-13 10:00:00,BMFBOVESPA:MRVE3,4.70198555
+112814,2014-08-14 10:00:00,BMFBOVESPA:MRVE3,4.60113868
+112815,2014-08-15 10:00:00,BMFBOVESPA:MRVE3,4.92889102
+112816,2014-08-18 10:00:00,BMFBOVESPA:MRVE3,5.01082911
+112817,2014-08-19 10:00:00,BMFBOVESPA:MRVE3,5.0927672
+112818,2014-08-20 10:00:00,BMFBOVESPA:MRVE3,5.16840235
+112819,2014-08-21 10:00:00,BMFBOVESPA:MRVE3,5.13058477
+112820,2014-08-22 10:00:00,BMFBOVESPA:MRVE3,5.16209942
+112821,2014-08-25 10:00:00,BMFBOVESPA:MRVE3,5.2629463
+112822,2014-08-26 10:00:00,BMFBOVESPA:MRVE3,5.43942833
+112823,2014-08-27 10:00:00,BMFBOVESPA:MRVE3,5.63481915
+112824,2014-08-28 10:00:00,BMFBOVESPA:MRVE3,5.69784845
+112825,2014-08-29 10:00:00,BMFBOVESPA:MRVE3,5.74827188
+112826,2014-09-01 10:00:00,BMFBOVESPA:MRVE3,5.88063341
+112827,2014-09-02 10:00:00,BMFBOVESPA:MRVE3,5.96887442
+112828,2014-09-03 10:00:00,BMFBOVESPA:MRVE3,5.88063341
+112829,2014-09-04 10:00:00,BMFBOVESPA:MRVE3,5.91214806
+112830,2014-09-05 10:00:00,BMFBOVESPA:MRVE3,5.89323927
+112831,2014-09-08 10:00:00,BMFBOVESPA:MRVE3,5.52766997
+112832,2014-09-09 10:00:00,BMFBOVESPA:MRVE3,5.52136641
+112833,2014-09-10 10:00:00,BMFBOVESPA:MRVE3,5.28815802
+112834,2014-09-11 10:00:00,BMFBOVESPA:MRVE3,5.48985177
+112835,2014-09-12 10:00:00,BMFBOVESPA:MRVE3,5.35749024
+112836,2014-09-15 10:00:00,BMFBOVESPA:MRVE3,5.52766997
+112837,2014-09-16 10:00:00,BMFBOVESPA:MRVE3,5.41421661
+112838,2014-09-17 10:00:00,BMFBOVESPA:MRVE3,5.41421661
+112839,2014-09-18 10:00:00,BMFBOVESPA:MRVE3,5.26924923
+112840,2014-09-19 10:00:00,BMFBOVESPA:MRVE3,5.25034044
+112841,2014-09-22 10:00:00,BMFBOVESPA:MRVE3,5.15579649
+112842,2014-09-23 10:00:00,BMFBOVESPA:MRVE3,5.0927672
+112843,2014-09-24 10:00:00,BMFBOVESPA:MRVE3,5.00452618
+112844,2014-09-25 10:00:00,BMFBOVESPA:MRVE3,4.9667086
+112845,2014-09-26 10:00:00,BMFBOVESPA:MRVE3,5.20621993
+112846,2014-09-29 10:00:00,BMFBOVESPA:MRVE3,4.90998223
+112847,2014-09-30 10:00:00,BMFBOVESPA:MRVE3,5.17470528
+112848,2014-10-01 10:00:00,BMFBOVESPA:MRVE3,4.95410274
+112849,2014-10-02 10:00:00,BMFBOVESPA:MRVE3,4.95410274
+112850,2014-10-03 10:00:00,BMFBOVESPA:MRVE3,5.14319063
+112851,2014-10-06 10:00:00,BMFBOVESPA:MRVE3,5.37009673
+112852,2014-10-07 10:00:00,BMFBOVESPA:MRVE3,5.42682247
+112853,2014-10-08 10:00:00,BMFBOVESPA:MRVE3,5.40791368
+112854,2014-10-09 10:00:00,BMFBOVESPA:MRVE3,5.38270196
+112855,2014-10-10 10:00:00,BMFBOVESPA:MRVE3,5.23143165
+112856,2014-10-13 10:00:00,BMFBOVESPA:MRVE3,5.35749024
+112857,2014-10-14 10:00:00,BMFBOVESPA:MRVE3,5.2629463
+112858,2014-10-15 10:00:00,BMFBOVESPA:MRVE3,5.11797891
+112859,2014-10-16 10:00:00,BMFBOVESPA:MRVE3,5.11797891
+112860,2014-10-17 10:00:00,BMFBOVESPA:MRVE3,5.09907012
+112861,2014-10-20 09:00:00,BMFBOVESPA:MRVE3,5.06125255
+112862,2014-10-21 09:00:00,BMFBOVESPA:MRVE3,4.80283243
+112863,2014-10-22 09:00:00,BMFBOVESPA:MRVE3,4.79022657
+112864,2014-10-23 09:00:00,BMFBOVESPA:MRVE3,4.54441231
+112865,2014-10-24 09:00:00,BMFBOVESPA:MRVE3,4.60744161
+112866,2014-10-27 09:00:00,BMFBOVESPA:MRVE3,4.66416798
+112867,2014-10-28 09:00:00,BMFBOVESPA:MRVE3,4.85325587
+112868,2014-10-29 09:00:00,BMFBOVESPA:MRVE3,4.75871192
+112869,2014-10-30 09:00:00,BMFBOVESPA:MRVE3,4.9036793
+112870,2014-10-31 09:00:00,BMFBOVESPA:MRVE3,5.16840235
+112871,2014-11-03 09:00:00,BMFBOVESPA:MRVE3,5.13058477
+112872,2014-11-04 09:00:00,BMFBOVESPA:MRVE3,5.11797891
+112873,2014-11-05 09:00:00,BMFBOVESPA:MRVE3,4.97931446
+112874,2014-11-06 09:00:00,BMFBOVESPA:MRVE3,4.84065001
+112875,2014-11-07 09:00:00,BMFBOVESPA:MRVE3,4.91628516
+112876,2014-11-10 09:00:00,BMFBOVESPA:MRVE3,4.91628516
+112877,2014-11-11 09:00:00,BMFBOVESPA:MRVE3,4.88477052
+112878,2014-11-12 09:00:00,BMFBOVESPA:MRVE3,4.94779981
+112879,2014-11-13 09:00:00,BMFBOVESPA:MRVE3,4.74610606
+112880,2014-11-14 09:00:00,BMFBOVESPA:MRVE3,4.71459141
+112881,2014-11-17 09:00:00,BMFBOVESPA:MRVE3,4.75871192
+112882,2014-11-18 09:00:00,BMFBOVESPA:MRVE3,4.85325587
+112883,2014-11-19 09:00:00,BMFBOVESPA:MRVE3,5.01082911
+112884,2014-11-21 09:00:00,BMFBOVESPA:MRVE3,5.36379317
+112885,2014-11-24 09:00:00,BMFBOVESPA:MRVE3,5.4331254
+112886,2014-11-25 09:00:00,BMFBOVESPA:MRVE3,5.56548692
+112887,2014-11-26 09:00:00,BMFBOVESPA:MRVE3,5.51506348
+112888,2014-11-27 09:00:00,BMFBOVESPA:MRVE3,5.42051954
+112889,2014-11-28 09:00:00,BMFBOVESPA:MRVE3,5.38900489
+112890,2014-12-01 09:00:00,BMFBOVESPA:MRVE3,5.16840235
+112891,2014-12-02 09:00:00,BMFBOVESPA:MRVE3,5.1368877
+112892,2014-12-03 09:00:00,BMFBOVESPA:MRVE3,5.23143165
+112893,2014-12-04 09:00:00,BMFBOVESPA:MRVE3,5.17470528
+112894,2014-12-05 09:00:00,BMFBOVESPA:MRVE3,5.21882579
+112895,2014-12-08 09:00:00,BMFBOVESPA:MRVE3,5.1368877
+112896,2014-12-09 09:00:00,BMFBOVESPA:MRVE3,5.0927672
+112897,2014-12-10 09:00:00,BMFBOVESPA:MRVE3,4.97301153
+112898,2014-12-11 09:00:00,BMFBOVESPA:MRVE3,4.8595588
+112899,2014-12-12 09:00:00,BMFBOVESPA:MRVE3,4.63895626
+112900,2014-12-15 09:00:00,BMFBOVESPA:MRVE3,4.52550352
+112901,2014-12-16 09:00:00,BMFBOVESPA:MRVE3,4.53180645
+112902,2014-12-17 09:00:00,BMFBOVESPA:MRVE3,4.64525919
+112903,2014-12-18 09:00:00,BMFBOVESPA:MRVE3,4.57592696
+112904,2014-12-19 09:00:00,BMFBOVESPA:MRVE3,4.66416798
+112905,2014-12-22 09:00:00,BMFBOVESPA:MRVE3,4.75871192
+112906,2014-12-23 09:00:00,BMFBOVESPA:MRVE3,4.8595588
+112907,2014-12-26 09:00:00,BMFBOVESPA:MRVE3,4.79022657
+112908,2014-12-29 09:00:00,BMFBOVESPA:MRVE3,4.80283243
+112909,2014-12-30 09:00:00,BMFBOVESPA:MRVE3,4.72719727
+112910,2015-01-02 09:00:00,BMFBOVESPA:MRVE3,4.55701817
+112911,2015-01-05 09:00:00,BMFBOVESPA:MRVE3,4.47508008
+112912,2015-01-06 09:00:00,BMFBOVESPA:MRVE3,4.55701817
+112913,2015-01-07 09:00:00,BMFBOVESPA:MRVE3,4.74610606
+112914,2015-01-08 09:00:00,BMFBOVESPA:MRVE3,4.77131778
+112915,2015-01-09 09:00:00,BMFBOVESPA:MRVE3,4.5633211
+112916,2015-01-12 09:00:00,BMFBOVESPA:MRVE3,4.44986837
+112917,2015-01-13 09:00:00,BMFBOVESPA:MRVE3,4.51289766
+112918,2015-01-14 09:00:00,BMFBOVESPA:MRVE3,4.42465665
+112919,2015-01-15 09:00:00,BMFBOVESPA:MRVE3,4.32380977
+112920,2015-01-16 09:00:00,BMFBOVESPA:MRVE3,4.43095958
+112921,2015-01-19 09:00:00,BMFBOVESPA:MRVE3,4.30490098
+112922,2015-01-20 09:00:00,BMFBOVESPA:MRVE3,4.44356544
+112923,2015-01-21 09:00:00,BMFBOVESPA:MRVE3,4.48138301
+112924,2015-01-22 09:00:00,BMFBOVESPA:MRVE3,4.55071524
+112925,2015-01-23 09:00:00,BMFBOVESPA:MRVE3,4.47508008
+112926,2015-01-26 09:00:00,BMFBOVESPA:MRVE3,4.393142
+112927,2015-01-27 09:00:00,BMFBOVESPA:MRVE3,4.36162735
+112928,2015-01-28 09:00:00,BMFBOVESPA:MRVE3,4.34902149
+112929,2015-01-29 09:00:00,BMFBOVESPA:MRVE3,4.41835372
+112930,2015-01-30 09:00:00,BMFBOVESPA:MRVE3,4.35532442
+112931,2015-02-02 09:00:00,BMFBOVESPA:MRVE3,4.41205079
+112932,2015-02-03 09:00:00,BMFBOVESPA:MRVE3,4.39944493
+112933,2015-02-04 09:00:00,BMFBOVESPA:MRVE3,4.40574786
+112934,2015-02-05 09:00:00,BMFBOVESPA:MRVE3,4.53810938
+112935,2015-02-06 09:00:00,BMFBOVESPA:MRVE3,4.43726251
+112936,2015-02-09 09:00:00,BMFBOVESPA:MRVE3,4.5633211
+112937,2015-02-10 09:00:00,BMFBOVESPA:MRVE3,4.46247423
+112938,2015-02-11 09:00:00,BMFBOVESPA:MRVE3,4.3301127
+112939,2015-02-12 09:00:00,BMFBOVESPA:MRVE3,4.39944493
+112940,2015-02-13 09:00:00,BMFBOVESPA:MRVE3,4.53810938
+112941,2015-02-18 09:00:00,BMFBOVESPA:MRVE3,4.58853282
+112942,2015-02-19 09:00:00,BMFBOVESPA:MRVE3,4.67677384
+112943,2015-02-20 09:00:00,BMFBOVESPA:MRVE3,4.60113868
+112944,2015-02-23 10:00:00,BMFBOVESPA:MRVE3,4.4561713
+112945,2015-02-24 10:00:00,BMFBOVESPA:MRVE3,4.43095958
+112946,2015-02-25 10:00:00,BMFBOVESPA:MRVE3,4.38053614
+112947,2015-02-26 10:00:00,BMFBOVESPA:MRVE3,4.48138301
+112948,2015-02-27 10:00:00,BMFBOVESPA:MRVE3,4.28599219
+112949,2015-03-02 10:00:00,BMFBOVESPA:MRVE3,4.4561713
+112950,2015-03-03 10:00:00,BMFBOVESPA:MRVE3,4.47508008
+112951,2015-03-04 10:00:00,BMFBOVESPA:MRVE3,4.2229629
+112952,2015-03-05 10:00:00,BMFBOVESPA:MRVE3,4.15363067
+112953,2015-03-06 10:00:00,BMFBOVESPA:MRVE3,4.34271856
+112954,2015-03-09 10:00:00,BMFBOVESPA:MRVE3,4.25447755
+112955,2015-03-10 10:00:00,BMFBOVESPA:MRVE3,4.31750684
+112956,2015-03-11 10:00:00,BMFBOVESPA:MRVE3,4.38053614
+112957,2015-03-12 10:00:00,BMFBOVESPA:MRVE3,4.38053614
+112958,2015-03-13 10:00:00,BMFBOVESPA:MRVE3,4.36793028
+112959,2015-03-16 10:00:00,BMFBOVESPA:MRVE3,4.43095958
+112960,2015-03-17 10:00:00,BMFBOVESPA:MRVE3,4.60113868
+112961,2015-03-18 10:00:00,BMFBOVESPA:MRVE3,4.72089434
+112962,2015-03-19 10:00:00,BMFBOVESPA:MRVE3,4.73980313
+112963,2015-03-20 10:00:00,BMFBOVESPA:MRVE3,4.97301153
+112964,2015-03-23 10:00:00,BMFBOVESPA:MRVE3,4.9667086
+112965,2015-03-24 10:00:00,BMFBOVESPA:MRVE3,5.05495025
+112966,2015-03-25 10:00:00,BMFBOVESPA:MRVE3,5.03604083
+112967,2015-03-26 10:00:00,BMFBOVESPA:MRVE3,4.99822325
+112968,2015-03-27 10:00:00,BMFBOVESPA:MRVE3,4.94149688
+112969,2015-03-30 10:00:00,BMFBOVESPA:MRVE3,5.03604083
+112970,2015-03-31 10:00:00,BMFBOVESPA:MRVE3,5.06125255
+112971,2015-04-01 10:00:00,BMFBOVESPA:MRVE3,5.13058477
+112972,2015-04-02 10:00:00,BMFBOVESPA:MRVE3,5.25034044
+112973,2015-04-06 10:00:00,BMFBOVESPA:MRVE3,5.42682247
+112974,2015-04-07 10:00:00,BMFBOVESPA:MRVE3,5.42051954
+112975,2015-04-08 10:00:00,BMFBOVESPA:MRVE3,5.47094298
+112976,2015-04-09 10:00:00,BMFBOVESPA:MRVE3,5.53397227
+112977,2015-04-10 10:00:00,BMFBOVESPA:MRVE3,5.40161075
+112978,2015-04-13 10:00:00,BMFBOVESPA:MRVE3,5.40791368
+112979,2015-04-14 10:00:00,BMFBOVESPA:MRVE3,5.35749024
+112980,2015-04-15 10:00:00,BMFBOVESPA:MRVE3,5.43942833
+112981,2015-04-16 10:00:00,BMFBOVESPA:MRVE3,5.39530782
+112982,2015-04-17 10:00:00,BMFBOVESPA:MRVE3,5.48985177
+112983,2015-04-20 10:00:00,BMFBOVESPA:MRVE3,5.29446095
+112984,2015-04-22 10:00:00,BMFBOVESPA:MRVE3,5.33227852
+112985,2015-04-23 10:00:00,BMFBOVESPA:MRVE3,5.52766997
+112986,2015-04-24 10:00:00,BMFBOVESPA:MRVE3,5.50876056
+112987,2015-04-27 10:00:00,BMFBOVESPA:MRVE3,5.42051954
+112988,2015-04-28 10:00:00,BMFBOVESPA:MRVE3,5.2629463
+112989,2015-04-29 10:00:00,BMFBOVESPA:MRVE3,5.10537305
+112990,2015-04-30 10:00:00,BMFBOVESPA:MRVE3,5.199917
+112991,2015-05-04 10:00:00,BMFBOVESPA:MRVE3,5.19841256
+112992,2015-05-05 10:00:00,BMFBOVESPA:MRVE3,5.19179881
+112993,2015-05-06 10:00:00,BMFBOVESPA:MRVE3,5.22486759
+112994,2015-05-07 10:00:00,BMFBOVESPA:MRVE3,5.05952368
+112995,2015-05-08 10:00:00,BMFBOVESPA:MRVE3,5.14550251
+112996,2015-05-11 10:00:00,BMFBOVESPA:MRVE3,5.09920622
+112997,2015-05-12 10:00:00,BMFBOVESPA:MRVE3,5.15873002
+112998,2015-05-13 10:00:00,BMFBOVESPA:MRVE3,5.0264549
+112999,2015-05-14 10:00:00,BMFBOVESPA:MRVE3,5.11904749
+113000,2015-05-15 10:00:00,BMFBOVESPA:MRVE3,5.38359774
+113001,2015-05-18 10:00:00,BMFBOVESPA:MRVE3,5.38359774
+113002,2015-05-19 10:00:00,BMFBOVESPA:MRVE3,5.38359774
+113003,2015-05-20 10:00:00,BMFBOVESPA:MRVE3,5.39682526
+113004,2015-05-21 10:00:00,BMFBOVESPA:MRVE3,5.2843914
+113005,2015-05-22 10:00:00,BMFBOVESPA:MRVE3,5.17195754
+113006,2015-05-25 10:00:00,BMFBOVESPA:MRVE3,5.14550251
+113007,2015-05-26 10:00:00,BMFBOVESPA:MRVE3,5.12566124
+113008,2015-05-27 10:00:00,BMFBOVESPA:MRVE3,5.22486759
+113009,2015-05-28 10:00:00,BMFBOVESPA:MRVE3,5.11904749
+113010,2015-05-29 10:00:00,BMFBOVESPA:MRVE3,5.0264549
+113011,2015-06-01 10:00:00,BMFBOVESPA:MRVE3,5.19179881
+113012,2015-06-02 10:00:00,BMFBOVESPA:MRVE3,5.23148135
+113013,2015-06-03 10:00:00,BMFBOVESPA:MRVE3,5.30423333
+113014,2015-06-05 10:00:00,BMFBOVESPA:MRVE3,5.22486759
+113015,2015-06-08 10:00:00,BMFBOVESPA:MRVE3,5.19179881
+113016,2015-06-09 10:00:00,BMFBOVESPA:MRVE3,5.09920622
+113017,2015-06-10 10:00:00,BMFBOVESPA:MRVE3,5.19179881
+113018,2015-06-11 10:00:00,BMFBOVESPA:MRVE3,5.18518505
+113019,2015-06-12 10:00:00,BMFBOVESPA:MRVE3,5.10581997
+113020,2015-06-15 10:00:00,BMFBOVESPA:MRVE3,5.07275119
+113021,2015-06-16 10:00:00,BMFBOVESPA:MRVE3,5.0859787
+113022,2015-06-17 10:00:00,BMFBOVESPA:MRVE3,5.07275119
+113023,2015-06-18 10:00:00,BMFBOVESPA:MRVE3,5.12566124
+113024,2015-06-19 10:00:00,BMFBOVESPA:MRVE3,5.07275119
+113025,2015-06-22 10:00:00,BMFBOVESPA:MRVE3,5.09920622
+113026,2015-06-23 10:00:00,BMFBOVESPA:MRVE3,5.05952368
+113027,2015-06-24 10:00:00,BMFBOVESPA:MRVE3,5.07936495
+113028,2015-06-25 10:00:00,BMFBOVESPA:MRVE3,5.19179881
+113029,2015-06-26 10:00:00,BMFBOVESPA:MRVE3,5.29100515
+113030,2015-06-29 10:00:00,BMFBOVESPA:MRVE3,5.09259246
+113031,2015-06-30 10:00:00,BMFBOVESPA:MRVE3,5.16534378
+113032,2015-07-01 10:00:00,BMFBOVESPA:MRVE3,5.07275119
+113033,2015-07-02 10:00:00,BMFBOVESPA:MRVE3,5.15873002
+113034,2015-07-03 10:00:00,BMFBOVESPA:MRVE3,5.132275
+113035,2015-07-06 10:00:00,BMFBOVESPA:MRVE3,5.11904749
+113036,2015-07-07 10:00:00,BMFBOVESPA:MRVE3,5.12566124
+113037,2015-07-08 10:00:00,BMFBOVESPA:MRVE3,5.22486759
+113038,2015-07-10 10:00:00,BMFBOVESPA:MRVE3,5.21164008
+113039,2015-07-13 10:00:00,BMFBOVESPA:MRVE3,5.2380951
+113040,2015-07-14 10:00:00,BMFBOVESPA:MRVE3,5.25132262
+113041,2015-07-15 10:00:00,BMFBOVESPA:MRVE3,5.31084642
+113042,2015-07-16 10:00:00,BMFBOVESPA:MRVE3,5.38359774
+113043,2015-07-17 10:00:00,BMFBOVESPA:MRVE3,5.27116388
+113044,2015-07-20 10:00:00,BMFBOVESPA:MRVE3,5.19179881
+113045,2015-07-21 10:00:00,BMFBOVESPA:MRVE3,5.18518505
+113046,2015-07-22 10:00:00,BMFBOVESPA:MRVE3,5.22486759
+113047,2015-07-23 10:00:00,BMFBOVESPA:MRVE3,5.07936495
+113048,2015-07-24 10:00:00,BMFBOVESPA:MRVE3,4.92063479
+113049,2015-07-27 10:00:00,BMFBOVESPA:MRVE3,4.9801586
+113050,2015-07-28 10:00:00,BMFBOVESPA:MRVE3,4.92724855
+113051,2015-07-29 10:00:00,BMFBOVESPA:MRVE3,5.01322738
+113052,2015-07-30 10:00:00,BMFBOVESPA:MRVE3,4.89417977
+113053,2015-07-31 10:00:00,BMFBOVESPA:MRVE3,5.09259246
+113054,2015-08-03 10:00:00,BMFBOVESPA:MRVE3,4.99338611
+113055,2015-08-04 10:00:00,BMFBOVESPA:MRVE3,4.96031733
+113056,2015-08-05 10:00:00,BMFBOVESPA:MRVE3,4.86111099
+113057,2015-08-06 10:00:00,BMFBOVESPA:MRVE3,4.83465596
+113058,2015-08-07 10:00:00,BMFBOVESPA:MRVE3,4.71560834
+113059,2015-08-10 10:00:00,BMFBOVESPA:MRVE3,4.68915332
+113060,2015-08-11 10:00:00,BMFBOVESPA:MRVE3,4.62962951
+113061,2015-08-12 10:00:00,BMFBOVESPA:MRVE3,4.56349195
+113062,2015-08-13 10:00:00,BMFBOVESPA:MRVE3,4.50396814
+113063,2015-08-14 10:00:00,BMFBOVESPA:MRVE3,4.53042316
+113064,2015-08-17 10:00:00,BMFBOVESPA:MRVE3,4.69576707
+113065,2015-08-18 10:00:00,BMFBOVESPA:MRVE3,4.49735438
+113066,2015-08-19 10:00:00,BMFBOVESPA:MRVE3,4.4642856
+113067,2015-08-20 10:00:00,BMFBOVESPA:MRVE3,4.48412687
+113068,2015-08-21 10:00:00,BMFBOVESPA:MRVE3,4.34523798
+113069,2015-08-24 10:00:00,BMFBOVESPA:MRVE3,4.17328032
+113070,2015-08-25 10:00:00,BMFBOVESPA:MRVE3,4.24603164
+113071,2015-08-26 10:00:00,BMFBOVESPA:MRVE3,4.36507925
+113072,2015-08-27 10:00:00,BMFBOVESPA:MRVE3,4.47751311
+113073,2015-08-28 10:00:00,BMFBOVESPA:MRVE3,4.3584655
+113074,2015-08-31 10:00:00,BMFBOVESPA:MRVE3,4.21296285
+113075,2015-09-01 10:00:00,BMFBOVESPA:MRVE3,4.04761894
+113076,2015-09-02 10:00:00,BMFBOVESPA:MRVE3,4.00132265
+113077,2015-09-03 10:00:00,BMFBOVESPA:MRVE3,4.14682529
+113078,2015-09-04 10:00:00,BMFBOVESPA:MRVE3,4.14021153
+113079,2015-09-08 10:00:00,BMFBOVESPA:MRVE3,4.18650783
+113080,2015-09-09 10:00:00,BMFBOVESPA:MRVE3,4.19973534
+113081,2015-09-10 10:00:00,BMFBOVESPA:MRVE3,4.04761894
+113082,2015-09-11 10:00:00,BMFBOVESPA:MRVE3,4.16666656
+113083,2015-09-14 10:00:00,BMFBOVESPA:MRVE3,4.21296285
+113084,2015-09-15 10:00:00,BMFBOVESPA:MRVE3,4.37830676
+113085,2015-09-16 10:00:00,BMFBOVESPA:MRVE3,4.58333321
+113086,2015-09-17 10:00:00,BMFBOVESPA:MRVE3,4.53703692
+113087,2015-09-18 10:00:00,BMFBOVESPA:MRVE3,4.39153428
+113088,2015-09-21 10:00:00,BMFBOVESPA:MRVE3,4.25264539
+113089,2015-09-22 10:00:00,BMFBOVESPA:MRVE3,4.23941788
+113090,2015-09-23 10:00:00,BMFBOVESPA:MRVE3,4.17328032
+113091,2015-09-24 10:00:00,BMFBOVESPA:MRVE3,4.26587291
+113092,2015-09-25 10:00:00,BMFBOVESPA:MRVE3,4.11375651
+113093,2015-09-28 10:00:00,BMFBOVESPA:MRVE3,4.09391524
+113094,2015-09-29 10:00:00,BMFBOVESPA:MRVE3,4.1600528
+113095,2015-09-30 10:00:00,BMFBOVESPA:MRVE3,4.02777767
+113096,2015-10-01 10:00:00,BMFBOVESPA:MRVE3,4.23280412
+113097,2015-10-02 10:00:00,BMFBOVESPA:MRVE3,4.36507925
+113098,2015-10-05 10:00:00,BMFBOVESPA:MRVE3,4.43783057
+113099,2015-10-06 10:00:00,BMFBOVESPA:MRVE3,4.43783057
+113100,2015-10-07 10:00:00,BMFBOVESPA:MRVE3,4.616402
+113101,2015-10-08 10:00:00,BMFBOVESPA:MRVE3,4.58333321
+113102,2015-10-09 10:00:00,BMFBOVESPA:MRVE3,4.74867713
+113103,2015-10-13 10:00:00,BMFBOVESPA:MRVE3,4.68915332
+113104,2015-10-14 10:00:00,BMFBOVESPA:MRVE3,4.66931205
+113105,2015-10-15 10:00:00,BMFBOVESPA:MRVE3,4.78174591
+113106,2015-10-16 10:00:00,BMFBOVESPA:MRVE3,4.80158718
+113107,2015-10-19 09:00:00,BMFBOVESPA:MRVE3,4.98677236
+113108,2015-10-20 09:00:00,BMFBOVESPA:MRVE3,4.90079352
+113109,2015-10-21 09:00:00,BMFBOVESPA:MRVE3,4.90740728
+113110,2015-10-22 09:00:00,BMFBOVESPA:MRVE3,4.88095225
+113111,2015-10-23 09:00:00,BMFBOVESPA:MRVE3,4.80158718
+113112,2015-10-26 09:00:00,BMFBOVESPA:MRVE3,4.82142845
+113113,2015-10-27 09:00:00,BMFBOVESPA:MRVE3,4.78174591
+113114,2015-10-28 09:00:00,BMFBOVESPA:MRVE3,4.84126972
+113115,2015-10-29 09:00:00,BMFBOVESPA:MRVE3,4.80820093
+113116,2015-10-30 09:00:00,BMFBOVESPA:MRVE3,4.90740728
+113117,2015-11-03 09:00:00,BMFBOVESPA:MRVE3,5.15211627
+113118,2015-11-04 09:00:00,BMFBOVESPA:MRVE3,5.25132262
+113119,2015-11-05 09:00:00,BMFBOVESPA:MRVE3,5.36375647
+113120,2015-11-06 09:00:00,BMFBOVESPA:MRVE3,5.25132262
+113121,2015-11-09 09:00:00,BMFBOVESPA:MRVE3,5.33068769
+113122,2015-11-10 09:00:00,BMFBOVESPA:MRVE3,5.30423333
+113123,2015-11-11 09:00:00,BMFBOVESPA:MRVE3,5.50925912
+113124,2015-11-12 09:00:00,BMFBOVESPA:MRVE3,5.48941785
+113125,2015-11-13 09:00:00,BMFBOVESPA:MRVE3,5.63492115
+113126,2015-11-16 09:00:00,BMFBOVESPA:MRVE3,5.7539681
+113127,2015-11-17 09:00:00,BMFBOVESPA:MRVE3,5.9523808
+113128,2015-11-18 09:00:00,BMFBOVESPA:MRVE3,5.6944443
+113129,2015-11-19 09:00:00,BMFBOVESPA:MRVE3,5.84656069
+113130,2015-11-23 09:00:00,BMFBOVESPA:MRVE3,5.81349191
+113131,2015-11-24 09:00:00,BMFBOVESPA:MRVE3,5.82010567
+113132,2015-11-25 09:00:00,BMFBOVESPA:MRVE3,5.68121678
+113133,2015-11-26 09:00:00,BMFBOVESPA:MRVE3,5.82671943
+113134,2015-11-27 09:00:00,BMFBOVESPA:MRVE3,5.67460303
+113135,2015-11-30 09:00:00,BMFBOVESPA:MRVE3,5.46296282
+113136,2015-12-01 09:00:00,BMFBOVESPA:MRVE3,5.68783054
+113137,2015-12-02 09:00:00,BMFBOVESPA:MRVE3,5.52910039
+113138,2015-12-03 09:00:00,BMFBOVESPA:MRVE3,5.83333318
+113139,2015-12-04 09:00:00,BMFBOVESPA:MRVE3,5.78703689
+113140,2015-12-07 09:00:00,BMFBOVESPA:MRVE3,5.93253953
+113141,2015-12-08 09:00:00,BMFBOVESPA:MRVE3,5.7539681
+113142,2015-12-09 09:00:00,BMFBOVESPA:MRVE3,5.86640196
+113143,2015-12-10 09:00:00,BMFBOVESPA:MRVE3,5.7539681
+113144,2015-12-11 09:00:00,BMFBOVESPA:MRVE3,5.79365064
+113145,2015-12-14 09:00:00,BMFBOVESPA:MRVE3,5.74735435
+113146,2015-12-15 09:00:00,BMFBOVESPA:MRVE3,5.70767181
+113147,2015-12-16 09:00:00,BMFBOVESPA:MRVE3,5.58862419
+113148,2015-12-17 09:00:00,BMFBOVESPA:MRVE3,5.91931202
+113149,2015-12-18 09:00:00,BMFBOVESPA:MRVE3,5.78703689
+113150,2015-12-21 09:00:00,BMFBOVESPA:MRVE3,5.71428557
+113151,2015-12-22 09:00:00,BMFBOVESPA:MRVE3,5.65476176
+113152,2015-12-23 09:00:00,BMFBOVESPA:MRVE3,5.68783054
+113153,2015-12-28 09:00:00,BMFBOVESPA:MRVE3,5.84656069
+113154,2015-12-29 09:00:00,BMFBOVESPA:MRVE3,5.78703689
+113155,2015-12-30 09:00:00,BMFBOVESPA:MRVE3,5.74074059
+113156,2016-01-04 09:00:00,BMFBOVESPA:MRVE3,5.50925912
+113157,2016-01-05 09:00:00,BMFBOVESPA:MRVE3,5.61507922
+113158,2016-01-06 09:00:00,BMFBOVESPA:MRVE3,5.48280409
+113159,2016-01-07 09:00:00,BMFBOVESPA:MRVE3,5.45634906
+113160,2016-01-08 09:00:00,BMFBOVESPA:MRVE3,5.46296282
+113161,2016-01-11 09:00:00,BMFBOVESPA:MRVE3,5.56216917
+113162,2016-01-12 09:00:00,BMFBOVESPA:MRVE3,5.68121678
+113163,2016-01-13 09:00:00,BMFBOVESPA:MRVE3,5.55555541
+113164,2016-01-14 09:00:00,BMFBOVESPA:MRVE3,5.55555541
+113165,2016-01-15 09:00:00,BMFBOVESPA:MRVE3,5.48941785
+113166,2016-01-18 09:00:00,BMFBOVESPA:MRVE3,5.39682526
+113167,2016-01-19 09:00:00,BMFBOVESPA:MRVE3,5.39682526
+113168,2016-01-20 09:00:00,BMFBOVESPA:MRVE3,5.35714272
+113169,2016-01-21 09:00:00,BMFBOVESPA:MRVE3,5.47619033
+113170,2016-01-22 09:00:00,BMFBOVESPA:MRVE3,5.68783054
+113171,2016-01-26 09:00:00,BMFBOVESPA:MRVE3,5.70767181
+113172,2016-01-27 09:00:00,BMFBOVESPA:MRVE3,5.87301572
+113173,2016-01-28 09:00:00,BMFBOVESPA:MRVE3,5.87301572
+113174,2016-01-29 09:00:00,BMFBOVESPA:MRVE3,6.05158714
+113175,2016-02-01 09:00:00,BMFBOVESPA:MRVE3,6.05158714
+113176,2016-02-02 09:00:00,BMFBOVESPA:MRVE3,6.01851836
+113177,2016-02-03 09:00:00,BMFBOVESPA:MRVE3,6.04497339
+113178,2016-02-04 09:00:00,BMFBOVESPA:MRVE3,6.05158714
+113179,2016-02-05 09:00:00,BMFBOVESPA:MRVE3,6.05158714
+113180,2016-02-10 09:00:00,BMFBOVESPA:MRVE3,5.93253953
+113181,2016-02-11 09:00:00,BMFBOVESPA:MRVE3,6.01851836
+113182,2016-02-12 09:00:00,BMFBOVESPA:MRVE3,5.87962948
+113183,2016-02-15 09:00:00,BMFBOVESPA:MRVE3,5.97222207
+113184,2016-02-16 09:00:00,BMFBOVESPA:MRVE3,5.98544958
+113185,2016-02-17 09:00:00,BMFBOVESPA:MRVE3,6.11772471
+113186,2016-02-18 09:00:00,BMFBOVESPA:MRVE3,6.23677233
+113187,2016-02-19 09:00:00,BMFBOVESPA:MRVE3,6.45502629
+113188,2016-02-22 10:00:00,BMFBOVESPA:MRVE3,6.60714269
+113189,2016-02-23 10:00:00,BMFBOVESPA:MRVE3,6.49470883
+113190,2016-02-24 10:00:00,BMFBOVESPA:MRVE3,6.77910035
+113191,2016-02-25 10:00:00,BMFBOVESPA:MRVE3,6.76587284
+113192,2016-02-26 10:00:00,BMFBOVESPA:MRVE3,6.81216914
+113193,2016-02-29 10:00:00,BMFBOVESPA:MRVE3,7.01058183
+113194,2016-03-01 10:00:00,BMFBOVESPA:MRVE3,7.10317442
+113195,2016-03-02 10:00:00,BMFBOVESPA:MRVE3,6.88492046
+113196,2016-03-03 10:00:00,BMFBOVESPA:MRVE3,6.9841268
+113197,2016-03-04 10:00:00,BMFBOVESPA:MRVE3,7.14285696
+113198,2016-03-07 10:00:00,BMFBOVESPA:MRVE3,7.03703685
+113199,2016-03-08 10:00:00,BMFBOVESPA:MRVE3,7.25529082
+113200,2016-03-09 10:00:00,BMFBOVESPA:MRVE3,7.30820087
+113201,2016-03-10 10:00:00,BMFBOVESPA:MRVE3,7.38095219
+113202,2016-03-11 10:00:00,BMFBOVESPA:MRVE3,7.38095219
+113203,2016-03-14 10:00:00,BMFBOVESPA:MRVE3,7.16269823
+113204,2016-03-15 10:00:00,BMFBOVESPA:MRVE3,7.19576701
+113205,2016-03-16 10:00:00,BMFBOVESPA:MRVE3,7.67857123
+113206,2016-03-17 10:00:00,BMFBOVESPA:MRVE3,7.83730138
+113207,2016-03-18 10:00:00,BMFBOVESPA:MRVE3,8.00925905
+113208,2016-03-21 10:00:00,BMFBOVESPA:MRVE3,7.92328022
+113209,2016-03-22 10:00:00,BMFBOVESPA:MRVE3,8.01587281
+113210,2016-03-23 10:00:00,BMFBOVESPA:MRVE3,8.02910032
+113211,2016-03-24 10:00:00,BMFBOVESPA:MRVE3,7.83068763
+113212,2016-03-28 10:00:00,BMFBOVESPA:MRVE3,7.83068763
+113213,2016-03-29 10:00:00,BMFBOVESPA:MRVE3,7.92989397
+113214,2016-03-30 10:00:00,BMFBOVESPA:MRVE3,7.92989397
+113215,2016-03-31 10:00:00,BMFBOVESPA:MRVE3,7.83068763
+113216,2016-04-01 10:00:00,BMFBOVESPA:MRVE3,7.93650773
+113217,2016-04-04 10:00:00,BMFBOVESPA:MRVE3,7.8505289
+113218,2016-04-05 10:00:00,BMFBOVESPA:MRVE3,7.79100509
+113219,2016-04-06 10:00:00,BMFBOVESPA:MRVE3,7.90343895
+113220,2016-04-07 10:00:00,BMFBOVESPA:MRVE3,7.90343895
+113221,2016-04-08 10:00:00,BMFBOVESPA:MRVE3,7.98941778
+113222,2016-04-11 10:00:00,BMFBOVESPA:MRVE3,7.89682519
+113223,2016-04-12 10:00:00,BMFBOVESPA:MRVE3,7.83068763
+113224,2016-04-13 10:00:00,BMFBOVESPA:MRVE3,7.8505289
+113225,2016-04-14 10:00:00,BMFBOVESPA:MRVE3,7.89021144
+113226,2016-04-15 10:00:00,BMFBOVESPA:MRVE3,7.87037017
+113227,2016-04-18 10:00:00,BMFBOVESPA:MRVE3,8.0621691
+113228,2016-04-19 10:00:00,BMFBOVESPA:MRVE3,8.14814794
+113229,2016-04-20 10:00:00,BMFBOVESPA:MRVE3,7.65872996
+113230,2016-04-22 10:00:00,BMFBOVESPA:MRVE3,7.8042326
+113231,2016-04-25 10:00:00,BMFBOVESPA:MRVE3,7.87698392
+113232,2016-04-26 10:00:00,BMFBOVESPA:MRVE3,8.08201037
+113233,2016-04-27 10:00:00,BMFBOVESPA:MRVE3,8.16137545
+113234,2016-04-28 10:00:00,BMFBOVESPA:MRVE3,8.12830667
+113235,2016-04-29 10:00:00,BMFBOVESPA:MRVE3,7.94973524
+113236,2016-05-02 10:00:00,BMFBOVESPA:MRVE3,7.89682519
+113237,2016-05-03 10:00:00,BMFBOVESPA:MRVE3,7.77116382
+113238,2016-05-04 10:00:00,BMFBOVESPA:MRVE3,7.96296276
+113239,2016-05-05 10:00:00,BMFBOVESPA:MRVE3,7.83068763
+113240,2016-05-06 10:00:00,BMFBOVESPA:MRVE3,7.8042326
+113241,2016-05-09 10:00:00,BMFBOVESPA:MRVE3,7.5925924
+113242,2016-05-10 10:00:00,BMFBOVESPA:MRVE3,8.13492042
+113243,2016-05-11 10:00:00,BMFBOVESPA:MRVE3,8.06878286
+113244,2016-05-12 10:00:00,BMFBOVESPA:MRVE3,8.28042307
+113245,2016-05-13 10:00:00,BMFBOVESPA:MRVE3,8.02910032
+113246,2016-05-16 10:00:00,BMFBOVESPA:MRVE3,7.956349
+113247,2016-05-17 10:00:00,BMFBOVESPA:MRVE3,7.78173085
+113248,2016-05-18 10:00:00,BMFBOVESPA:MRVE3,7.4955376
+113249,2016-05-19 10:00:00,BMFBOVESPA:MRVE3,7.63863422
+113250,2016-05-20 10:00:00,BMFBOVESPA:MRVE3,7.29792797
+113251,2016-05-23 10:00:00,BMFBOVESPA:MRVE3,7.05261947
+113252,2016-05-24 10:00:00,BMFBOVESPA:MRVE3,7.01854884
+113253,2016-05-25 10:00:00,BMFBOVESPA:MRVE3,6.77324034
+113254,2016-05-27 10:00:00,BMFBOVESPA:MRVE3,6.74598384
+113255,2016-05-30 10:00:00,BMFBOVESPA:MRVE3,6.68465671
+113256,2016-05-31 10:00:00,BMFBOVESPA:MRVE3,6.71872734
+113257,2016-06-01 10:00:00,BMFBOVESPA:MRVE3,6.87545221
+113258,2016-06-02 10:00:00,BMFBOVESPA:MRVE3,7.01173472
+113259,2016-06-03 10:00:00,BMFBOVESPA:MRVE3,7.16845959
+113260,2016-06-06 10:00:00,BMFBOVESPA:MRVE3,7.17527372
+113261,2016-06-07 10:00:00,BMFBOVESPA:MRVE3,7.13438897
+113262,2016-06-08 10:00:00,BMFBOVESPA:MRVE3,7.26385734
+113263,2016-06-09 10:00:00,BMFBOVESPA:MRVE3,7.27067147
+113264,2016-06-10 10:00:00,BMFBOVESPA:MRVE3,7.19571609
+113265,2016-06-13 10:00:00,BMFBOVESPA:MRVE3,6.98447822
+113266,2016-06-14 10:00:00,BMFBOVESPA:MRVE3,6.83456746
+113267,2016-06-15 10:00:00,BMFBOVESPA:MRVE3,6.88908046
+113268,2016-06-16 10:00:00,BMFBOVESPA:MRVE3,6.94359346
+113269,2016-06-17 10:00:00,BMFBOVESPA:MRVE3,6.85500984
+113270,2016-06-20 10:00:00,BMFBOVESPA:MRVE3,7.15483134
+113271,2016-06-21 10:00:00,BMFBOVESPA:MRVE3,7.22297259
+113272,2016-06-22 10:00:00,BMFBOVESPA:MRVE3,7.10031834
+113273,2016-06-23 10:00:00,BMFBOVESPA:MRVE3,7.25022909
+113274,2016-06-24 10:00:00,BMFBOVESPA:MRVE3,7.05943359
+113275,2016-06-27 10:00:00,BMFBOVESPA:MRVE3,6.91633696
+113276,2016-06-28 10:00:00,BMFBOVESPA:MRVE3,7.03899122
+113277,2016-06-29 10:00:00,BMFBOVESPA:MRVE3,7.29111384
+113278,2016-06-30 10:00:00,BMFBOVESPA:MRVE3,7.36606922
+113279,2016-07-01 10:00:00,BMFBOVESPA:MRVE3,7.4955376
+113280,2016-07-04 10:00:00,BMFBOVESPA:MRVE3,7.59774947
+113281,2016-07-05 10:00:00,BMFBOVESPA:MRVE3,7.72040372
+113282,2016-07-06 10:00:00,BMFBOVESPA:MRVE3,7.76128848
+113283,2016-07-07 10:00:00,BMFBOVESPA:MRVE3,7.64544835
+113284,2016-07-08 10:00:00,BMFBOVESPA:MRVE3,7.78854498
+113285,2016-07-11 10:00:00,BMFBOVESPA:MRVE3,8.00659698
+113286,2016-07-12 10:00:00,BMFBOVESPA:MRVE3,7.8771286
+113287,2016-07-13 10:00:00,BMFBOVESPA:MRVE3,7.9588981
+113288,2016-07-14 10:00:00,BMFBOVESPA:MRVE3,8.08836648
+113289,2016-07-15 10:00:00,BMFBOVESPA:MRVE3,8.34048911
+113290,2016-07-18 10:00:00,BMFBOVESPA:MRVE3,8.42907273
+113291,2016-07-19 10:00:00,BMFBOVESPA:MRVE3,8.58579761
+113292,2016-07-20 10:00:00,BMFBOVESPA:MRVE3,8.61305411
+113293,2016-07-21 10:00:00,BMFBOVESPA:MRVE3,8.76977899
+113294,2016-07-22 10:00:00,BMFBOVESPA:MRVE3,8.92650387
+113295,2016-07-25 10:00:00,BMFBOVESPA:MRVE3,8.91968974
+113296,2016-07-26 10:00:00,BMFBOVESPA:MRVE3,8.96057449
+113297,2016-07-27 10:00:00,BMFBOVESPA:MRVE3,9.00827337
+113298,2016-07-28 10:00:00,BMFBOVESPA:MRVE3,9.22632537
+113299,2016-07-29 10:00:00,BMFBOVESPA:MRVE3,9.23313949
+113300,2016-08-01 10:00:00,BMFBOVESPA:MRVE3,9.16499824
+113301,2016-08-02 10:00:00,BMFBOVESPA:MRVE3,9.18544062
+113302,2016-08-03 10:00:00,BMFBOVESPA:MRVE3,9.26721012
+113303,2016-08-04 10:00:00,BMFBOVESPA:MRVE3,9.09685699
+113304,2016-08-05 10:00:00,BMFBOVESPA:MRVE3,9.09685699
+113305,2016-08-08 10:00:00,BMFBOVESPA:MRVE3,8.72208011
+113306,2016-08-09 10:00:00,BMFBOVESPA:MRVE3,8.76977899
+113307,2016-08-10 10:00:00,BMFBOVESPA:MRVE3,8.66075299
+113308,2016-08-11 10:00:00,BMFBOVESPA:MRVE3,8.68800949
+113309,2016-08-12 10:00:00,BMFBOVESPA:MRVE3,8.60623999
+113310,2016-08-15 10:00:00,BMFBOVESPA:MRVE3,8.38818798
+113311,2016-08-16 10:00:00,BMFBOVESPA:MRVE3,8.40181623
+113312,2016-08-17 10:00:00,BMFBOVESPA:MRVE3,8.42225861
+113313,2016-08-18 10:00:00,BMFBOVESPA:MRVE3,8.30641848
+113314,2016-08-19 10:00:00,BMFBOVESPA:MRVE3,8.27916198
+113315,2016-08-22 10:00:00,BMFBOVESPA:MRVE3,8.25190548
+113316,2016-08-23 10:00:00,BMFBOVESPA:MRVE3,8.31323261
+113317,2016-08-24 10:00:00,BMFBOVESPA:MRVE3,8.37455973
+113318,2016-08-25 10:00:00,BMFBOVESPA:MRVE3,8.30641848
+113319,2016-08-26 10:00:00,BMFBOVESPA:MRVE3,8.31323261
+113320,2016-08-29 10:00:00,BMFBOVESPA:MRVE3,8.36774561
+113321,2016-08-30 10:00:00,BMFBOVESPA:MRVE3,8.34730323
+113322,2016-08-31 10:00:00,BMFBOVESPA:MRVE3,8.38137386
+113323,2016-09-01 10:00:00,BMFBOVESPA:MRVE3,8.31323261
+113324,2016-09-02 10:00:00,BMFBOVESPA:MRVE3,8.36093148
+113325,2016-09-05 10:00:00,BMFBOVESPA:MRVE3,8.28597611
+113326,2016-09-06 10:00:00,BMFBOVESPA:MRVE3,8.27916198
+113327,2016-09-08 10:00:00,BMFBOVESPA:MRVE3,8.21102073
+113328,2016-09-09 10:00:00,BMFBOVESPA:MRVE3,7.80898735
+113329,2016-09-12 10:00:00,BMFBOVESPA:MRVE3,7.93845573
+113330,2016-09-13 10:00:00,BMFBOVESPA:MRVE3,7.93845573
+113331,2016-09-14 10:00:00,BMFBOVESPA:MRVE3,7.97252635
+113332,2016-09-15 10:00:00,BMFBOVESPA:MRVE3,8.02022523
+113333,2016-09-16 10:00:00,BMFBOVESPA:MRVE3,7.99978285
+113334,2016-09-19 10:00:00,BMFBOVESPA:MRVE3,8.00659698
+113335,2016-09-20 10:00:00,BMFBOVESPA:MRVE3,7.9861546
+113336,2016-09-21 10:00:00,BMFBOVESPA:MRVE3,8.14287948
+113337,2016-09-22 10:00:00,BMFBOVESPA:MRVE3,8.16332186
+113338,2016-09-23 10:00:00,BMFBOVESPA:MRVE3,8.02703935
+113339,2016-09-26 10:00:00,BMFBOVESPA:MRVE3,7.8771286
+113340,2016-09-27 10:00:00,BMFBOVESPA:MRVE3,7.99978285
+113341,2016-09-28 10:00:00,BMFBOVESPA:MRVE3,8.19057836
+113342,2016-09-29 10:00:00,BMFBOVESPA:MRVE3,8.17013598
+113343,2016-09-30 10:00:00,BMFBOVESPA:MRVE3,8.13606535
+113344,2016-10-03 10:00:00,BMFBOVESPA:MRVE3,8.14287948
+113345,2016-10-04 10:00:00,BMFBOVESPA:MRVE3,8.0951806
+113346,2016-10-05 10:00:00,BMFBOVESPA:MRVE3,8.23146311
+113347,2016-10-06 10:00:00,BMFBOVESPA:MRVE3,8.22464898
+113348,2016-10-07 10:00:00,BMFBOVESPA:MRVE3,8.29960436
+113349,2016-10-10 10:00:00,BMFBOVESPA:MRVE3,8.29960436
+113350,2016-10-11 10:00:00,BMFBOVESPA:MRVE3,8.35411736
+113351,2016-10-13 10:00:00,BMFBOVESPA:MRVE3,8.16332186
+113352,2016-10-14 10:00:00,BMFBOVESPA:MRVE3,8.19739248
+113353,2016-10-17 09:00:00,BMFBOVESPA:MRVE3,8.36093148
+113354,2016-10-18 09:00:00,BMFBOVESPA:MRVE3,8.58579761
+113355,2016-10-19 09:00:00,BMFBOVESPA:MRVE3,8.59261174
+113356,2016-10-20 09:00:00,BMFBOVESPA:MRVE3,8.53128461
+113357,2016-10-21 09:00:00,BMFBOVESPA:MRVE3,8.50402811
+113358,2016-10-24 09:00:00,BMFBOVESPA:MRVE3,8.67438124
+113359,2016-10-25 09:00:00,BMFBOVESPA:MRVE3,8.55172699
+113360,2016-10-26 09:00:00,BMFBOVESPA:MRVE3,8.61986824
+113361,2016-10-27 09:00:00,BMFBOVESPA:MRVE3,8.68800949
+113362,2016-10-28 09:00:00,BMFBOVESPA:MRVE3,8.53809874
+113363,2016-10-31 09:00:00,BMFBOVESPA:MRVE3,8.42225861
+113364,2016-11-01 09:00:00,BMFBOVESPA:MRVE3,8.32004673
+113365,2016-11-03 09:00:00,BMFBOVESPA:MRVE3,8.07473823
+113366,2016-11-04 09:00:00,BMFBOVESPA:MRVE3,8.07473823
+113367,2016-11-07 09:00:00,BMFBOVESPA:MRVE3,8.36774561
+113368,2016-11-08 09:00:00,BMFBOVESPA:MRVE3,8.54491286
+113369,2016-11-09 09:00:00,BMFBOVESPA:MRVE3,8.48358573
+113370,2016-11-10 09:00:00,BMFBOVESPA:MRVE3,8.35411736
+113371,2016-11-11 09:00:00,BMFBOVESPA:MRVE3,7.91801335
+113372,2016-11-14 09:00:00,BMFBOVESPA:MRVE3,7.9316416
+113373,2016-11-16 09:00:00,BMFBOVESPA:MRVE3,7.97252635
+113374,2016-11-17 09:00:00,BMFBOVESPA:MRVE3,7.86350035
+113375,2016-11-18 09:00:00,BMFBOVESPA:MRVE3,7.73403197
+113376,2016-11-21 09:00:00,BMFBOVESPA:MRVE3,7.88394273
+113377,2016-11-22 09:00:00,BMFBOVESPA:MRVE3,7.80898735
+113378,2016-11-23 09:00:00,BMFBOVESPA:MRVE3,7.7681026
+113379,2016-11-24 09:00:00,BMFBOVESPA:MRVE3,7.80898735
+113380,2016-11-25 09:00:00,BMFBOVESPA:MRVE3,7.80217323
+113381,2016-11-28 09:00:00,BMFBOVESPA:MRVE3,7.74766022
+113382,2016-11-29 09:00:00,BMFBOVESPA:MRVE3,7.64544835
+113383,2016-11-30 09:00:00,BMFBOVESPA:MRVE3,7.8771286
+113384,2016-12-01 09:00:00,BMFBOVESPA:MRVE3,7.4955376
+113385,2016-12-02 09:00:00,BMFBOVESPA:MRVE3,7.4410246
+113386,2016-12-05 09:00:00,BMFBOVESPA:MRVE3,7.33881272
+113387,2016-12-06 09:00:00,BMFBOVESPA:MRVE3,7.44783872
+113388,2016-12-07 09:00:00,BMFBOVESPA:MRVE3,7.40695397
+113389,2016-12-08 09:00:00,BMFBOVESPA:MRVE3,7.37969747
+113390,2016-12-09 09:00:00,BMFBOVESPA:MRVE3,7.31155622
+113391,2016-12-12 09:00:00,BMFBOVESPA:MRVE3,7.32518447
+113392,2016-12-13 09:00:00,BMFBOVESPA:MRVE3,7.4955376
+113393,2016-12-14 09:00:00,BMFBOVESPA:MRVE3,7.42739635
+113394,2016-12-15 09:00:00,BMFBOVESPA:MRVE3,7.4410246
+113395,2016-12-16 09:00:00,BMFBOVESPA:MRVE3,7.59093535
+113396,2016-12-19 09:00:00,BMFBOVESPA:MRVE3,7.44783872
+113397,2016-12-20 09:00:00,BMFBOVESPA:MRVE3,7.26385734
+113398,2016-12-21 09:00:00,BMFBOVESPA:MRVE3,7.33199859
+113399,2016-12-22 09:00:00,BMFBOVESPA:MRVE3,7.32518447
+113400,2016-12-23 09:00:00,BMFBOVESPA:MRVE3,7.31837034
+113401,2016-12-26 09:00:00,BMFBOVESPA:MRVE3,7.37288335
+113402,2016-12-27 09:00:00,BMFBOVESPA:MRVE3,7.36606922
+113403,2016-12-28 09:00:00,BMFBOVESPA:MRVE3,7.46146697
+113404,2016-12-29 09:00:00,BMFBOVESPA:MRVE3,7.45465285
+113405,2017-01-02 09:00:00,BMFBOVESPA:MRVE3,7.52960822
+113406,2017-01-03 09:00:00,BMFBOVESPA:MRVE3,7.69996135
+113407,2017-01-04 09:00:00,BMFBOVESPA:MRVE3,7.69996135
+113408,2017-01-05 09:00:00,BMFBOVESPA:MRVE3,7.73403197
+113409,2017-01-06 09:00:00,BMFBOVESPA:MRVE3,7.7408461
+113410,2017-01-09 09:00:00,BMFBOVESPA:MRVE3,7.80898735
+113411,2017-01-10 09:00:00,BMFBOVESPA:MRVE3,7.86350035
+113412,2017-01-11 09:00:00,BMFBOVESPA:MRVE3,7.84305798
+113413,2017-01-12 09:00:00,BMFBOVESPA:MRVE3,7.88394273
+113414,2017-01-13 09:00:00,BMFBOVESPA:MRVE3,7.89075685
+113415,2017-01-16 09:00:00,BMFBOVESPA:MRVE3,7.8226156
+113416,2017-01-17 09:00:00,BMFBOVESPA:MRVE3,8.04748173
+113417,2017-01-18 09:00:00,BMFBOVESPA:MRVE3,8.08155235
+113418,2017-01-19 09:00:00,BMFBOVESPA:MRVE3,8.15650773
+113419,2017-01-20 09:00:00,BMFBOVESPA:MRVE3,8.17695011
+113420,2017-01-23 09:00:00,BMFBOVESPA:MRVE3,8.17695011
+113421,2017-01-24 09:00:00,BMFBOVESPA:MRVE3,8.16332186
+113422,2017-01-26 09:00:00,BMFBOVESPA:MRVE3,8.38818798
+113423,2017-01-27 09:00:00,BMFBOVESPA:MRVE3,8.49721398
+113424,2017-01-30 09:00:00,BMFBOVESPA:MRVE3,8.34730323
+113425,2017-01-31 09:00:00,BMFBOVESPA:MRVE3,8.69482361
+113426,2017-02-01 09:00:00,BMFBOVESPA:MRVE3,8.77659311
+113427,2017-02-02 09:00:00,BMFBOVESPA:MRVE3,9.06278637
+113428,2017-02-03 09:00:00,BMFBOVESPA:MRVE3,9.25358187
+113429,2017-02-06 09:00:00,BMFBOVESPA:MRVE3,9.09685699
+113430,2017-02-07 09:00:00,BMFBOVESPA:MRVE3,9.04234399
+113431,2017-02-08 09:00:00,BMFBOVESPA:MRVE3,9.21269712
+113432,2017-02-09 09:00:00,BMFBOVESPA:MRVE3,9.423935
+113433,2017-02-10 09:00:00,BMFBOVESPA:MRVE3,9.53977512
+113434,2017-02-13 09:00:00,BMFBOVESPA:MRVE3,9.34897962
+113435,2017-02-14 09:00:00,BMFBOVESPA:MRVE3,9.34897962
+113436,2017-02-15 09:00:00,BMFBOVESPA:MRVE3,9.423935
+113437,2017-02-16 09:00:00,BMFBOVESPA:MRVE3,9.47163387
+113438,2017-02-17 09:00:00,BMFBOVESPA:MRVE3,9.52614687
+113439,2017-02-20 10:00:00,BMFBOVESPA:MRVE3,9.62835875
+113440,2017-02-21 10:00:00,BMFBOVESPA:MRVE3,9.76464125
+113441,2017-02-22 10:00:00,BMFBOVESPA:MRVE3,9.74419888
+113442,2017-02-23 10:00:00,BMFBOVESPA:MRVE3,9.6965
+113443,2017-02-24 10:00:00,BMFBOVESPA:MRVE3,9.73057063
+113444,2017-03-01 10:00:00,BMFBOVESPA:MRVE3,9.6965
+113445,2017-03-02 10:00:00,BMFBOVESPA:MRVE3,9.53977512
+113446,2017-03-03 10:00:00,BMFBOVESPA:MRVE3,9.6965
+113447,2017-03-06 10:00:00,BMFBOVESPA:MRVE3,10.03158261
+113448,2017-03-07 10:00:00,BMFBOVESPA:MRVE3,9.91988788
+113449,2017-03-08 10:00:00,BMFBOVESPA:MRVE3,9.91290696
+113450,2017-03-09 10:00:00,BMFBOVESPA:MRVE3,10.36666679
+113451,2017-03-10 10:00:00,BMFBOVESPA:MRVE3,10.36666679
+113452,2017-03-13 10:00:00,BMFBOVESPA:MRVE3,10.47138059
+113453,2017-03-14 10:00:00,BMFBOVESPA:MRVE3,10.5411898
+113454,2017-03-15 10:00:00,BMFBOVESPA:MRVE3,10.86929305
+113455,2017-03-16 10:00:00,BMFBOVESPA:MRVE3,10.62496084
+113456,2017-03-17 10:00:00,BMFBOVESPA:MRVE3,10.6459036
+113457,2017-03-20 10:00:00,BMFBOVESPA:MRVE3,10.79250293
+113458,2017-03-21 10:00:00,BMFBOVESPA:MRVE3,10.34572402
+113459,2017-03-22 10:00:00,BMFBOVESPA:MRVE3,10.22006746
+113460,2017-03-23 10:00:00,BMFBOVESPA:MRVE3,10.37364771
+113461,2017-03-24 10:00:00,BMFBOVESPA:MRVE3,10.35270495
+113462,2017-03-27 10:00:00,BMFBOVESPA:MRVE3,10.31780034
+113463,2017-03-28 10:00:00,BMFBOVESPA:MRVE3,10.08742997
+113464,2017-03-29 10:00:00,BMFBOVESPA:MRVE3,10.40855231
+113465,2017-03-30 10:00:00,BMFBOVESPA:MRVE3,10.26195298
+113466,2017-03-31 10:00:00,BMFBOVESPA:MRVE3,10.02460169
+113467,2017-04-03 10:00:00,BMFBOVESPA:MRVE3,10.11535365
+113468,2017-04-04 10:00:00,BMFBOVESPA:MRVE3,10.31780034
+113469,2017-04-05 10:00:00,BMFBOVESPA:MRVE3,10.03856353
+113470,2017-04-06 10:00:00,BMFBOVESPA:MRVE3,10.2689339
+113471,2017-04-07 10:00:00,BMFBOVESPA:MRVE3,10.43647599
+113472,2017-04-10 10:00:00,BMFBOVESPA:MRVE3,10.49232335
+113473,2017-04-11 10:00:00,BMFBOVESPA:MRVE3,10.44345691
+113474,2017-04-12 10:00:00,BMFBOVESPA:MRVE3,10.37364771
+113475,2017-04-13 10:00:00,BMFBOVESPA:MRVE3,10.3038385
+113476,2017-04-17 10:00:00,BMFBOVESPA:MRVE3,10.84136937
+113477,2017-04-18 10:00:00,BMFBOVESPA:MRVE3,10.75061741
+113478,2017-04-19 10:00:00,BMFBOVESPA:MRVE3,10.45741875
+113479,2017-04-20 10:00:00,BMFBOVESPA:MRVE3,10.77156017
+113480,2017-04-24 10:00:00,BMFBOVESPA:MRVE3,10.71571281
+113481,2017-04-25 10:00:00,BMFBOVESPA:MRVE3,11.0228733
+113482,2017-04-26 10:00:00,BMFBOVESPA:MRVE3,10.9181595
+113483,2017-04-27 10:00:00,BMFBOVESPA:MRVE3,10.87627397
+113484,2017-04-28 10:00:00,BMFBOVESPA:MRVE3,11.12758711
+113485,2017-05-02 10:00:00,BMFBOVESPA:MRVE3,11.12060619
+113486,2017-05-03 10:00:00,BMFBOVESPA:MRVE3,11.20437654
+113487,2017-05-04 10:00:00,BMFBOVESPA:MRVE3,10.86231213
+113488,2017-05-05 10:00:00,BMFBOVESPA:MRVE3,10.6808082
+113489,2017-05-08 10:00:00,BMFBOVESPA:MRVE3,10.49930427
+113490,2017-05-09 10:00:00,BMFBOVESPA:MRVE3,10.5760944
+113491,2017-05-10 10:00:00,BMFBOVESPA:MRVE3,10.77854109
+113492,2017-05-11 10:00:00,BMFBOVESPA:MRVE3,10.51326611
+113493,2017-05-12 10:00:00,BMFBOVESPA:MRVE3,10.44345691
+113494,2017-05-15 10:00:00,BMFBOVESPA:MRVE3,10.610999
+113495,2017-05-16 10:00:00,BMFBOVESPA:MRVE3,10.4398835
+113496,2017-05-17 10:00:00,BMFBOVESPA:MRVE3,10.35442743
+113497,2017-05-18 10:00:00,BMFBOVESPA:MRVE3,9.4998667
+113498,2017-05-19 10:00:00,BMFBOVESPA:MRVE3,9.72062822
+113499,2017-05-22 10:00:00,BMFBOVESPA:MRVE3,9.36456126
+113500,2017-05-23 10:00:00,BMFBOVESPA:MRVE3,9.47138135
+113501,2017-05-24 10:00:00,BMFBOVESPA:MRVE3,9.48562402
+113502,2017-05-25 10:00:00,BMFBOVESPA:MRVE3,9.50698804
+113503,2017-05-26 10:00:00,BMFBOVESPA:MRVE3,9.67077885
+113504,2017-05-29 10:00:00,BMFBOVESPA:MRVE3,9.56395876
+113505,2017-05-30 10:00:00,BMFBOVESPA:MRVE3,9.49274536
+113506,2017-05-31 10:00:00,BMFBOVESPA:MRVE3,9.22213447
+113507,2017-06-01 10:00:00,BMFBOVESPA:MRVE3,9.25061983
+113508,2017-06-02 10:00:00,BMFBOVESPA:MRVE3,9.36456126
+113509,2017-06-05 10:00:00,BMFBOVESPA:MRVE3,9.22213447
+113510,2017-06-06 10:00:00,BMFBOVESPA:MRVE3,9.40728929
+113511,2017-06-07 10:00:00,BMFBOVESPA:MRVE3,9.4998667
+113512,2017-06-08 10:00:00,BMFBOVESPA:MRVE3,9.47138135
+113513,2017-06-09 10:00:00,BMFBOVESPA:MRVE3,9.22925581
+113514,2017-06-12 10:00:00,BMFBOVESPA:MRVE3,9.25774116
+113515,2017-06-13 10:00:00,BMFBOVESPA:MRVE3,9.18652777
+113516,2017-06-14 10:00:00,BMFBOVESPA:MRVE3,9.32895456
+113517,2017-06-16 10:00:00,BMFBOVESPA:MRVE3,9.32895456
+113518,2017-06-19 10:00:00,BMFBOVESPA:MRVE3,9.17228509
+113519,2017-06-20 10:00:00,BMFBOVESPA:MRVE3,9.07970768
+113520,2017-06-21 10:00:00,BMFBOVESPA:MRVE3,8.88743152
+113521,2017-06-22 10:00:00,BMFBOVESPA:MRVE3,8.9016742
+113522,2017-06-23 10:00:00,BMFBOVESPA:MRVE3,9.00849429
+113523,2017-06-26 10:00:00,BMFBOVESPA:MRVE3,9.14379973
+113524,2017-06-27 10:00:00,BMFBOVESPA:MRVE3,9.05122232
+113525,2017-06-28 10:00:00,BMFBOVESPA:MRVE3,9.16516375
+113526,2017-06-29 10:00:00,BMFBOVESPA:MRVE3,9.37168259
+113527,2017-06-30 10:00:00,BMFBOVESPA:MRVE3,9.62805081
+113528,2017-07-03 10:00:00,BMFBOVESPA:MRVE3,9.4998667
+113529,2017-07-04 10:00:00,BMFBOVESPA:MRVE3,9.58532278
+113530,2017-07-05 10:00:00,BMFBOVESPA:MRVE3,9.52123072
+113531,2017-07-06 10:00:00,BMFBOVESPA:MRVE3,9.3004692
+113532,2017-07-07 10:00:00,BMFBOVESPA:MRVE3,9.37168259
+113533,2017-07-10 10:00:00,BMFBOVESPA:MRVE3,9.40728929
+113534,2017-07-11 10:00:00,BMFBOVESPA:MRVE3,9.37880393
+113535,2017-07-12 10:00:00,BMFBOVESPA:MRVE3,9.52835206
+113536,2017-07-13 10:00:00,BMFBOVESPA:MRVE3,9.54259474
+113537,2017-07-14 10:00:00,BMFBOVESPA:MRVE3,9.85593367
+113538,2017-07-17 10:00:00,BMFBOVESPA:MRVE3,10.11942323
+113539,2017-07-18 10:00:00,BMFBOVESPA:MRVE3,10.06957385
+113540,2017-07-19 10:00:00,BMFBOVESPA:MRVE3,10.07669519
+113541,2017-07-20 10:00:00,BMFBOVESPA:MRVE3,10.03396715
+113542,2017-07-21 10:00:00,BMFBOVESPA:MRVE3,10.09805921
+113543,2017-07-24 10:00:00,BMFBOVESPA:MRVE3,10.06245251
+113544,2017-07-25 10:00:00,BMFBOVESPA:MRVE3,9.89866171
+113545,2017-07-26 10:00:00,BMFBOVESPA:MRVE3,9.82744831
+113546,2017-07-27 10:00:00,BMFBOVESPA:MRVE3,9.98411778
+113547,2017-07-28 10:00:00,BMFBOVESPA:MRVE3,10.19063662
+113548,2017-07-31 10:00:00,BMFBOVESPA:MRVE3,10.2048793
+113549,2017-08-01 10:00:00,BMFBOVESPA:MRVE3,9.86305501
+113550,2017-08-02 10:00:00,BMFBOVESPA:MRVE3,10.07669519
+113551,2017-08-03 10:00:00,BMFBOVESPA:MRVE3,9.99836046
+113552,2017-08-04 10:00:00,BMFBOVESPA:MRVE3,9.89866171
+113553,2017-08-07 10:00:00,BMFBOVESPA:MRVE3,10.09805921
+113554,2017-08-08 10:00:00,BMFBOVESPA:MRVE3,10.06957385
+113555,2017-08-09 10:00:00,BMFBOVESPA:MRVE3,10.06245251
+113556,2017-08-10 10:00:00,BMFBOVESPA:MRVE3,9.84881233
+113557,2017-08-11 10:00:00,BMFBOVESPA:MRVE3,9.9698751
+113558,2017-08-14 10:00:00,BMFBOVESPA:MRVE3,9.81320563
+113559,2017-08-15 10:00:00,BMFBOVESPA:MRVE3,9.57820144
+113560,2017-08-16 10:00:00,BMFBOVESPA:MRVE3,9.36456126
+113561,2017-08-17 10:00:00,BMFBOVESPA:MRVE3,9.32183322
+113562,2017-08-18 10:00:00,BMFBOVESPA:MRVE3,9.57820144
+113563,2017-08-21 10:00:00,BMFBOVESPA:MRVE3,9.50698804
+113564,2017-08-22 10:00:00,BMFBOVESPA:MRVE3,9.4998667
+113565,2017-08-23 10:00:00,BMFBOVESPA:MRVE3,9.3360759
+113566,2017-08-24 10:00:00,BMFBOVESPA:MRVE3,9.32895456
+113567,2017-08-25 10:00:00,BMFBOVESPA:MRVE3,9.32895456
+113568,2017-08-28 10:00:00,BMFBOVESPA:MRVE3,9.32895456
+113569,2017-08-29 10:00:00,BMFBOVESPA:MRVE3,9.46426001
+113570,2017-08-30 10:00:00,BMFBOVESPA:MRVE3,9.54259474
+113571,2017-08-31 10:00:00,BMFBOVESPA:MRVE3,9.60668679
+113572,2017-09-01 10:00:00,BMFBOVESPA:MRVE3,9.54971608
+113573,2017-09-04 10:00:00,BMFBOVESPA:MRVE3,9.68502153
+113574,2017-09-05 10:00:00,BMFBOVESPA:MRVE3,9.83456965
+113575,2017-09-06 10:00:00,BMFBOVESPA:MRVE3,10.1692726
+113576,2017-09-08 10:00:00,BMFBOVESPA:MRVE3,10.26185001
+113577,2017-09-11 10:00:00,BMFBOVESPA:MRVE3,10.49685421
+113578,2017-09-12 10:00:00,BMFBOVESPA:MRVE3,10.26897135
+113579,2017-09-13 10:00:00,BMFBOVESPA:MRVE3,10.16215126
+113580,2017-09-14 10:00:00,BMFBOVESPA:MRVE3,10.11942323
+113581,2017-09-15 10:00:00,BMFBOVESPA:MRVE3,10.35442743
+113582,2017-09-18 10:00:00,BMFBOVESPA:MRVE3,10.29745671
+113583,2017-09-19 10:00:00,BMFBOVESPA:MRVE3,10.38291278
+113584,2017-09-20 10:00:00,BMFBOVESPA:MRVE3,10.23336466
+113585,2017-09-21 10:00:00,BMFBOVESPA:MRVE3,10.23336466
+113586,2017-09-22 10:00:00,BMFBOVESPA:MRVE3,10.09805921
+113587,2017-09-25 10:00:00,BMFBOVESPA:MRVE3,9.68502153
+113588,2017-09-26 10:00:00,BMFBOVESPA:MRVE3,9.84169099
+113589,2017-09-27 10:00:00,BMFBOVESPA:MRVE3,9.6992642
+113590,2017-09-28 10:00:00,BMFBOVESPA:MRVE3,9.56395876
+113591,2017-09-29 10:00:00,BMFBOVESPA:MRVE3,9.79896296
+113592,2017-10-02 10:00:00,BMFBOVESPA:MRVE3,9.75623492
+113593,2017-10-03 10:00:00,BMFBOVESPA:MRVE3,10.0054818
+113594,2017-10-04 10:00:00,BMFBOVESPA:MRVE3,10.15502992
+113595,2017-10-05 10:00:00,BMFBOVESPA:MRVE3,9.92714706
+113596,2017-10-06 10:00:00,BMFBOVESPA:MRVE3,9.95563242
+113597,2017-10-09 10:00:00,BMFBOVESPA:MRVE3,9.98411778
+113598,2017-10-10 10:00:00,BMFBOVESPA:MRVE3,10.11230189
+113599,2017-10-11 10:00:00,BMFBOVESPA:MRVE3,10.19063662
+113600,2017-10-13 10:00:00,BMFBOVESPA:MRVE3,10.31169939
+113601,2017-10-16 09:00:00,BMFBOVESPA:MRVE3,10.11230189
+113602,2017-10-17 09:00:00,BMFBOVESPA:MRVE3,10.04108849
+113603,2017-10-18 09:00:00,BMFBOVESPA:MRVE3,10.19063662
+113604,2017-10-19 09:00:00,BMFBOVESPA:MRVE3,9.75623492
+113605,2017-10-20 09:00:00,BMFBOVESPA:MRVE3,10.03396715
+113606,2017-10-23 09:00:00,BMFBOVESPA:MRVE3,9.9342684
+113607,2017-10-24 09:00:00,BMFBOVESPA:MRVE3,10.06245251
+113608,2017-10-25 09:00:00,BMFBOVESPA:MRVE3,10.03396715
+113609,2017-10-26 09:00:00,BMFBOVESPA:MRVE3,9.76335626
+113610,2017-10-27 09:00:00,BMFBOVESPA:MRVE3,9.7348709
+113611,2017-10-30 09:00:00,BMFBOVESPA:MRVE3,9.16516375
+113612,2017-10-31 09:00:00,BMFBOVESPA:MRVE3,9.00849429
+113613,2017-11-01 09:00:00,BMFBOVESPA:MRVE3,9.32895456
+113614,2017-11-03 09:00:00,BMFBOVESPA:MRVE3,9.29334786
+113615,2017-11-06 09:00:00,BMFBOVESPA:MRVE3,9.11531438
+113616,2017-11-07 09:00:00,BMFBOVESPA:MRVE3,9.07970768
+113617,2017-11-08 09:00:00,BMFBOVESPA:MRVE3,9.25774116
+113618,2017-11-09 09:00:00,BMFBOVESPA:MRVE3,9.18652777
+113619,2017-11-10 09:00:00,BMFBOVESPA:MRVE3,9.07258634
+113620,2017-11-13 09:00:00,BMFBOVESPA:MRVE3,9.21501313
+113621,2017-11-14 09:00:00,BMFBOVESPA:MRVE3,9.08682902
+113622,2017-11-16 09:00:00,BMFBOVESPA:MRVE3,9.59956545
+113623,2017-11-17 09:00:00,BMFBOVESPA:MRVE3,9.52835206
+113624,2017-11-21 09:00:00,BMFBOVESPA:MRVE3,9.72062822
+113625,2017-11-22 09:00:00,BMFBOVESPA:MRVE3,9.87017635
+113626,2017-11-23 09:00:00,BMFBOVESPA:MRVE3,9.79184162
+113627,2017-11-24 09:00:00,BMFBOVESPA:MRVE3,9.88441903
+113628,2017-11-27 09:00:00,BMFBOVESPA:MRVE3,9.85593367
+113629,2017-11-28 09:00:00,BMFBOVESPA:MRVE3,9.84881233
+113630,2017-11-29 09:00:00,BMFBOVESPA:MRVE3,9.76335626
+113631,2017-11-30 09:00:00,BMFBOVESPA:MRVE3,9.50698804
+113632,2017-12-01 09:00:00,BMFBOVESPA:MRVE3,9.43577465
+113633,2017-12-04 09:00:00,BMFBOVESPA:MRVE3,9.37168259
+113634,2017-12-05 09:00:00,BMFBOVESPA:MRVE3,9.35743992
+113635,2017-12-06 09:00:00,BMFBOVESPA:MRVE3,9.57820144
+113636,2017-12-07 09:00:00,BMFBOVESPA:MRVE3,9.52835206
+113637,2017-12-08 09:00:00,BMFBOVESPA:MRVE3,9.44289599
+113638,2017-12-11 09:00:00,BMFBOVESPA:MRVE3,9.57820144
+113639,2017-12-12 09:00:00,BMFBOVESPA:MRVE3,10.09805921
+113640,2017-12-13 09:00:00,BMFBOVESPA:MRVE3,9.89154037
+113641,2017-12-14 09:00:00,BMFBOVESPA:MRVE3,9.87729769
+113642,2017-12-15 09:00:00,BMFBOVESPA:MRVE3,10.07669519
+113643,2017-12-18 09:00:00,BMFBOVESPA:MRVE3,10.21912198
+113644,2017-12-19 09:00:00,BMFBOVESPA:MRVE3,9.90578305
+113645,2017-12-20 09:00:00,BMFBOVESPA:MRVE3,10.04820983
+113646,2017-12-21 09:00:00,BMFBOVESPA:MRVE3,10.21200064
+113647,2017-12-22 09:00:00,BMFBOVESPA:MRVE3,10.27609269
+113648,2017-12-26 09:00:00,BMFBOVESPA:MRVE3,10.29745671
+113649,2017-12-27 09:00:00,BMFBOVESPA:MRVE3,10.4398835
+113650,2017-12-28 09:00:00,BMFBOVESPA:MRVE3,10.71049439
+113651,2018-01-02 09:00:00,BMFBOVESPA:MRVE3,10.77458645
+113652,2018-01-03 09:00:00,BMFBOVESPA:MRVE3,10.93125591
+113653,2018-01-04 09:00:00,BMFBOVESPA:MRVE3,10.86004252
+113654,2018-01-05 09:00:00,BMFBOVESPA:MRVE3,11.01671199
+113655,2018-01-08 09:00:00,BMFBOVESPA:MRVE3,10.79595047
+113656,2018-01-09 09:00:00,BMFBOVESPA:MRVE3,10.86004252
+113657,2018-01-10 09:00:00,BMFBOVESPA:MRVE3,10.88140654
+113658,2018-01-11 09:00:00,BMFBOVESPA:MRVE3,11.05231868
+113659,2018-01-12 09:00:00,BMFBOVESPA:MRVE3,11.03095466
+113660,2018-01-15 09:00:00,BMFBOVESPA:MRVE3,11.06656136
+113661,2018-01-16 09:00:00,BMFBOVESPA:MRVE3,11.038076
+113662,2018-01-17 09:00:00,BMFBOVESPA:MRVE3,11.21610949
+113663,2018-01-18 09:00:00,BMFBOVESPA:MRVE3,11.038076
+113664,2018-01-19 09:00:00,BMFBOVESPA:MRVE3,11.038076
+113665,2018-01-22 09:00:00,BMFBOVESPA:MRVE3,10.86004252
+113666,2018-01-23 09:00:00,BMFBOVESPA:MRVE3,10.73897975
+113667,2018-01-24 09:00:00,BMFBOVESPA:MRVE3,10.8742852
+113668,2018-01-26 09:00:00,BMFBOVESPA:MRVE3,10.98110529
+113669,2018-01-29 09:00:00,BMFBOVESPA:MRVE3,10.93837725
+113670,2018-01-30 09:00:00,BMFBOVESPA:MRVE3,10.86004252
+113671,2018-01-31 09:00:00,BMFBOVESPA:MRVE3,10.78882913
+113672,2018-02-01 09:00:00,BMFBOVESPA:MRVE3,10.86004252
+113673,2018-02-02 09:00:00,BMFBOVESPA:MRVE3,10.82443582
+113674,2018-02-05 09:00:00,BMFBOVESPA:MRVE3,10.68200904
+113675,2018-02-06 09:00:00,BMFBOVESPA:MRVE3,10.72473707
+113676,2018-02-07 09:00:00,BMFBOVESPA:MRVE3,10.58231029
+113677,2018-02-08 09:00:00,BMFBOVESPA:MRVE3,10.66776636
+113678,2018-02-09 09:00:00,BMFBOVESPA:MRVE3,10.62503832
+113679,2018-02-14 09:00:00,BMFBOVESPA:MRVE3,10.98110529
+113680,2018-02-15 09:00:00,BMFBOVESPA:MRVE3,10.94549859
+113681,2018-02-16 09:00:00,BMFBOVESPA:MRVE3,11.00246931
+113682,2018-02-19 10:00:00,BMFBOVESPA:MRVE3,11.10216806
+113683,2018-02-20 10:00:00,BMFBOVESPA:MRVE3,11.02383333
+113684,2018-02-21 10:00:00,BMFBOVESPA:MRVE3,10.99534797
+113685,2018-02-22 10:00:00,BMFBOVESPA:MRVE3,10.89564922
+113686,2018-02-23 10:00:00,BMFBOVESPA:MRVE3,10.92413457
+113687,2018-02-26 10:00:00,BMFBOVESPA:MRVE3,11.038076
+113688,2018-02-27 10:00:00,BMFBOVESPA:MRVE3,10.89564922
+113689,2018-02-28 10:00:00,BMFBOVESPA:MRVE3,10.81019314
+113690,2018-03-01 10:00:00,BMFBOVESPA:MRVE3,10.88140654
+113691,2018-03-02 10:00:00,BMFBOVESPA:MRVE3,10.88140654
+113692,2018-03-05 10:00:00,BMFBOVESPA:MRVE3,10.88140654
+113693,2018-03-06 10:00:00,BMFBOVESPA:MRVE3,10.77458645
+113694,2018-03-07 10:00:00,BMFBOVESPA:MRVE3,10.63215966
+113695,2018-03-08 10:00:00,BMFBOVESPA:MRVE3,10.639281
+113696,2018-03-09 10:00:00,BMFBOVESPA:MRVE3,10.98822663
+113697,2018-03-12 10:00:00,BMFBOVESPA:MRVE3,11.23747351
+113698,2018-03-13 10:00:00,BMFBOVESPA:MRVE3,11.55081173
+113699,2018-03-14 10:00:00,BMFBOVESPA:MRVE3,11.85703003
+113700,2018-03-15 10:00:00,BMFBOVESPA:MRVE3,11.67899655
+113701,2018-03-16 10:00:00,BMFBOVESPA:MRVE3,11.78581592
+113702,2018-03-19 10:00:00,BMFBOVESPA:MRVE3,11.52232708
+113703,2018-03-20 10:00:00,BMFBOVESPA:MRVE3,11.37990029
+113704,2018-03-21 10:00:00,BMFBOVESPA:MRVE3,11.13777476
+113705,2018-03-22 10:00:00,BMFBOVESPA:MRVE3,11.33717226
+113706,2018-03-23 10:00:00,BMFBOVESPA:MRVE3,11.15913877
+113707,2018-03-26 10:00:00,BMFBOVESPA:MRVE3,11.39414297
+113708,2018-03-27 10:00:00,BMFBOVESPA:MRVE3,11.38702163
+113709,2018-03-28 10:00:00,BMFBOVESPA:MRVE3,11.3086869
+113710,2018-03-29 10:00:00,BMFBOVESPA:MRVE3,11.57217646
+113711,2018-04-02 10:00:00,BMFBOVESPA:MRVE3,11.42262904
+113712,2018-04-03 10:00:00,BMFBOVESPA:MRVE3,11.18050279
+113713,2018-04-04 10:00:00,BMFBOVESPA:MRVE3,11.12353208
+113714,2018-04-05 10:00:00,BMFBOVESPA:MRVE3,10.97398395
+113715,2018-04-06 10:00:00,BMFBOVESPA:MRVE3,11.19474547
+113716,2018-04-09 10:00:00,BMFBOVESPA:MRVE3,11.01671199
+113717,2018-04-10 10:00:00,BMFBOVESPA:MRVE3,10.92413457
+113718,2018-04-11 10:00:00,BMFBOVESPA:MRVE3,10.46124752
+113719,2018-04-12 10:00:00,BMFBOVESPA:MRVE3,10.78882913
+113720,2018-04-13 10:00:00,BMFBOVESPA:MRVE3,10.56806761
+113721,2018-04-16 10:00:00,BMFBOVESPA:MRVE3,10.46836886
+113722,2018-04-17 10:00:00,BMFBOVESPA:MRVE3,10.41851948
+113723,2018-04-18 10:00:00,BMFBOVESPA:MRVE3,10.39715546
+113724,2018-04-19 10:00:00,BMFBOVESPA:MRVE3,10.42564082
+113725,2018-04-20 10:00:00,BMFBOVESPA:MRVE3,10.639281
+113726,2018-04-23 10:00:00,BMFBOVESPA:MRVE3,10.64657247
+113727,2018-04-24 10:00:00,BMFBOVESPA:MRVE3,10.71949419
+113728,2018-04-25 10:00:00,BMFBOVESPA:MRVE3,10.53718987
+113729,2018-04-26 10:00:00,BMFBOVESPA:MRVE3,10.69761768
+113730,2018-04-27 10:00:00,BMFBOVESPA:MRVE3,10.93825938
+113731,2018-04-30 10:00:00,BMFBOVESPA:MRVE3,10.93825938
+113732,2018-05-02 10:00:00,BMFBOVESPA:MRVE3,10.85075331
+113733,2018-05-03 10:00:00,BMFBOVESPA:MRVE3,10.50802118
+113734,2018-05-04 10:00:00,BMFBOVESPA:MRVE3,10.20904209
+113735,2018-05-07 10:00:00,BMFBOVESPA:MRVE3,10.62469595
+113736,2018-05-08 10:00:00,BMFBOVESPA:MRVE3,10.71949419
+113737,2018-05-09 10:00:00,BMFBOVESPA:MRVE3,10.86533765
+113738,2018-05-10 10:00:00,BMFBOVESPA:MRVE3,11.06222632
+113739,2018-05-11 10:00:00,BMFBOVESPA:MRVE3,10.91638286
+113740,2018-05-14 10:00:00,BMFBOVESPA:MRVE3,10.57365074
+113741,2018-05-15 10:00:00,BMFBOVESPA:MRVE3,10.2600873
+113742,2018-05-16 10:00:00,BMFBOVESPA:MRVE3,10.55177422
+113743,2018-05-17 10:00:00,BMFBOVESPA:MRVE3,10.14341253
+113744,2018-05-18 10:00:00,BMFBOVESPA:MRVE3,10.28925599
+113745,2018-05-21 10:00:00,BMFBOVESPA:MRVE3,10.24550295
+113746,2018-05-22 10:00:00,BMFBOVESPA:MRVE3,10.57365074
+113747,2018-05-23 10:00:00,BMFBOVESPA:MRVE3,10.5298977
+113748,2018-05-24 10:00:00,BMFBOVESPA:MRVE3,10.57365074
+113749,2018-05-25 10:00:00,BMFBOVESPA:MRVE3,10.53718987
+113750,2018-05-28 10:00:00,BMFBOVESPA:MRVE3,9.910063
+113751,2018-05-29 10:00:00,BMFBOVESPA:MRVE3,10.06723391
+113752,2018-05-30 10:00:00,BMFBOVESPA:MRVE3,10.08220377
+113753,2018-06-01 10:00:00,BMFBOVESPA:MRVE3,10.14956816
+113754,2018-06-04 10:00:00,BMFBOVESPA:MRVE3,10.19447776
+113755,2018-06-05 10:00:00,BMFBOVESPA:MRVE3,9.61813797
+113756,2018-06-06 10:00:00,BMFBOVESPA:MRVE3,9.65556263
+113757,2018-06-07 10:00:00,BMFBOVESPA:MRVE3,9.32622561
+113758,2018-06-08 10:00:00,BMFBOVESPA:MRVE3,9.17652697
+113759,2018-06-11 10:00:00,BMFBOVESPA:MRVE3,9.17652697
+113760,2018-06-12 10:00:00,BMFBOVESPA:MRVE3,9.30377082
+113761,2018-06-13 10:00:00,BMFBOVESPA:MRVE3,9.31874068
+113762,2018-06-14 10:00:00,BMFBOVESPA:MRVE3,8.98191873
+113763,2018-06-15 10:00:00,BMFBOVESPA:MRVE3,8.81725022
+113764,2018-06-18 10:00:00,BMFBOVESPA:MRVE3,8.6974913
+113765,2018-06-19 10:00:00,BMFBOVESPA:MRVE3,9.02682832
+113766,2018-06-20 10:00:00,BMFBOVESPA:MRVE3,9.29628588
+113767,2018-06-21 10:00:00,BMFBOVESPA:MRVE3,8.99688859
+113768,2018-06-22 10:00:00,BMFBOVESPA:MRVE3,9.01934339
+113769,2018-06-25 10:00:00,BMFBOVESPA:MRVE3,9.13161737
+113770,2018-06-26 10:00:00,BMFBOVESPA:MRVE3,9.00437353
+113771,2018-06-27 10:00:00,BMFBOVESPA:MRVE3,8.85467488
+113772,2018-06-28 10:00:00,BMFBOVESPA:MRVE3,8.94449407
+113773,2018-06-29 10:00:00,BMFBOVESPA:MRVE3,9.01185846
+113774,2018-07-02 10:00:00,BMFBOVESPA:MRVE3,8.93700914
+113775,2018-07-03 10:00:00,BMFBOVESPA:MRVE3,9.31874068
+113776,2018-07-04 10:00:00,BMFBOVESPA:MRVE3,9.43101467
+113777,2018-07-05 10:00:00,BMFBOVESPA:MRVE3,9.46095439
+113778,2018-07-06 10:00:00,BMFBOVESPA:MRVE3,9.46843933
+113779,2018-07-10 10:00:00,BMFBOVESPA:MRVE3,9.45346946
+113780,2018-07-11 10:00:00,BMFBOVESPA:MRVE3,9.40855987
+113781,2018-07-12 10:00:00,BMFBOVESPA:MRVE3,9.61813797
+113782,2018-07-13 10:00:00,BMFBOVESPA:MRVE3,9.82771608
+113783,2018-07-16 10:00:00,BMFBOVESPA:MRVE3,9.96992979
+113784,2018-07-17 10:00:00,BMFBOVESPA:MRVE3,9.97741472
+113785,2018-07-18 10:00:00,BMFBOVESPA:MRVE3,9.80526128
+113786,2018-07-19 10:00:00,BMFBOVESPA:MRVE3,9.93250513
+113787,2018-07-20 10:00:00,BMFBOVESPA:MRVE3,10.22441749
+113788,2018-07-23 10:00:00,BMFBOVESPA:MRVE3,9.89508047
+113789,2018-07-24 10:00:00,BMFBOVESPA:MRVE3,10.06723391
+113790,2018-07-25 10:00:00,BMFBOVESPA:MRVE3,10.28429694
+113791,2018-07-26 10:00:00,BMFBOVESPA:MRVE3,10.1345983
+113792,2018-07-27 10:00:00,BMFBOVESPA:MRVE3,10.19447776
+113793,2018-07-30 10:00:00,BMFBOVESPA:MRVE3,10.10465857
+113794,2018-07-31 10:00:00,BMFBOVESPA:MRVE3,9.88759553
+113795,2018-08-01 10:00:00,BMFBOVESPA:MRVE3,10.26932708
+113796,2018-08-02 10:00:00,BMFBOVESPA:MRVE3,10.08968871
+113797,2018-08-03 10:00:00,BMFBOVESPA:MRVE3,10.30675174
+113798,2018-08-06 10:00:00,BMFBOVESPA:MRVE3,10.38160106
+113799,2018-08-07 10:00:00,BMFBOVESPA:MRVE3,10.27681201
+113800,2018-08-08 10:00:00,BMFBOVESPA:MRVE3,10.25435722
+113801,2018-08-09 10:00:00,BMFBOVESPA:MRVE3,10.16453803
+113802,2018-08-10 10:00:00,BMFBOVESPA:MRVE3,9.98489965
+113803,2018-08-13 10:00:00,BMFBOVESPA:MRVE3,10.08968871
+113804,2018-08-14 10:00:00,BMFBOVESPA:MRVE3,10.32920654
+113805,2018-08-15 10:00:00,BMFBOVESPA:MRVE3,10.17950789
+113806,2018-08-16 10:00:00,BMFBOVESPA:MRVE3,10.02980925
+113807,2018-08-17 10:00:00,BMFBOVESPA:MRVE3,9.83520101
+113808,2018-08-20 10:00:00,BMFBOVESPA:MRVE3,9.82771608
+113809,2018-08-21 10:00:00,BMFBOVESPA:MRVE3,9.76783662
+113810,2018-08-22 10:00:00,BMFBOVESPA:MRVE3,9.84268594
+113811,2018-08-23 10:00:00,BMFBOVESPA:MRVE3,9.6929873
+113812,2018-08-24 10:00:00,BMFBOVESPA:MRVE3,9.63310784
+113813,2018-08-27 10:00:00,BMFBOVESPA:MRVE3,9.83520101
+113814,2018-08-28 10:00:00,BMFBOVESPA:MRVE3,9.80526128
+113815,2018-08-29 10:00:00,BMFBOVESPA:MRVE3,9.8801106
+113816,2018-08-30 10:00:00,BMFBOVESPA:MRVE3,9.61065304
+113817,2018-08-31 10:00:00,BMFBOVESPA:MRVE3,9.73041196
+113818,2018-09-03 10:00:00,BMFBOVESPA:MRVE3,9.73041196
+113819,2018-09-04 10:00:00,BMFBOVESPA:MRVE3,9.46843933
+113820,2018-09-05 10:00:00,BMFBOVESPA:MRVE3,9.35616534
+113821,2018-09-06 10:00:00,BMFBOVESPA:MRVE3,9.52831879
+113822,2018-09-10 10:00:00,BMFBOVESPA:MRVE3,9.43101467
+113823,2018-09-11 10:00:00,BMFBOVESPA:MRVE3,9.14658724
+113824,2018-09-12 10:00:00,BMFBOVESPA:MRVE3,9.34119548
+113825,2018-09-13 10:00:00,BMFBOVESPA:MRVE3,9.08670778
+113826,2018-09-14 10:00:00,BMFBOVESPA:MRVE3,9.09419271
+113827,2018-09-17 10:00:00,BMFBOVESPA:MRVE3,9.11664751
+113828,2018-09-18 10:00:00,BMFBOVESPA:MRVE3,9.26634616
+113829,2018-09-19 10:00:00,BMFBOVESPA:MRVE3,9.46843933
+113830,2018-09-20 10:00:00,BMFBOVESPA:MRVE3,9.07922285
+113831,2018-09-21 10:00:00,BMFBOVESPA:MRVE3,9.19898177
+113832,2018-09-24 10:00:00,BMFBOVESPA:MRVE3,9.05676805
+113833,2018-09-25 10:00:00,BMFBOVESPA:MRVE3,8.83222008
+113834,2018-09-26 10:00:00,BMFBOVESPA:MRVE3,8.98940366
+113835,2018-09-27 10:00:00,BMFBOVESPA:MRVE3,9.34119548
+113836,2018-09-28 10:00:00,BMFBOVESPA:MRVE3,9.19898177
+113837,2018-10-01 10:00:00,BMFBOVESPA:MRVE3,9.05676805
+113838,2018-10-02 10:00:00,BMFBOVESPA:MRVE3,9.70795716
+113839,2018-10-03 10:00:00,BMFBOVESPA:MRVE3,10.14956816
+113840,2018-10-04 10:00:00,BMFBOVESPA:MRVE3,10.03729418
+113841,2018-10-05 10:00:00,BMFBOVESPA:MRVE3,9.93999006
+113842,2018-10-08 10:00:00,BMFBOVESPA:MRVE3,10.75584768
+113843,2018-10-09 10:00:00,BMFBOVESPA:MRVE3,10.31423667
+113844,2018-10-10 10:00:00,BMFBOVESPA:MRVE3,9.55825851
+113845,2018-10-11 10:00:00,BMFBOVESPA:MRVE3,9.15407217
+113846,2018-10-15 10:00:00,BMFBOVESPA:MRVE3,9.51334892
+113847,2018-10-16 10:00:00,BMFBOVESPA:MRVE3,9.88759553
+113848,2018-10-17 10:00:00,BMFBOVESPA:MRVE3,9.67801743
+113849,2018-10-18 10:00:00,BMFBOVESPA:MRVE3,9.27383109
+113850,2018-10-19 10:00:00,BMFBOVESPA:MRVE3,9.00437353
+113851,2018-10-22 10:00:00,BMFBOVESPA:MRVE3,9.28880095
+113852,2018-10-23 10:00:00,BMFBOVESPA:MRVE3,9.09419271
+113853,2018-10-24 10:00:00,BMFBOVESPA:MRVE3,9.06425298
+113854,2018-10-25 10:00:00,BMFBOVESPA:MRVE3,8.9744338
+113855,2018-10-26 10:00:00,BMFBOVESPA:MRVE3,9.1840119
+113856,2018-10-29 10:00:00,BMFBOVESPA:MRVE3,9.33371055
+113857,2018-10-30 10:00:00,BMFBOVESPA:MRVE3,9.6256229
+113858,2018-10-31 10:00:00,BMFBOVESPA:MRVE3,9.46095439
+113859,2018-11-01 10:00:00,BMFBOVESPA:MRVE3,9.49089412
+113860,2018-11-05 09:00:00,BMFBOVESPA:MRVE3,9.46843933
+113861,2018-11-06 09:00:00,BMFBOVESPA:MRVE3,9.4384996
+113862,2018-11-07 09:00:00,BMFBOVESPA:MRVE3,9.27383109
+113863,2018-11-08 09:00:00,BMFBOVESPA:MRVE3,8.9295242
+113864,2018-11-09 09:00:00,BMFBOVESPA:MRVE3,8.95946393
+113865,2018-11-12 09:00:00,BMFBOVESPA:MRVE3,9.01185846
+113866,2018-11-13 09:00:00,BMFBOVESPA:MRVE3,8.86215981
+113867,2018-11-14 09:00:00,BMFBOVESPA:MRVE3,8.91455434
+113868,2018-11-16 09:00:00,BMFBOVESPA:MRVE3,9.28131602
+113869,2018-11-19 09:00:00,BMFBOVESPA:MRVE3,9.19149683
+113870,2018-11-21 09:00:00,BMFBOVESPA:MRVE3,9.19149683
+113871,2018-11-22 09:00:00,BMFBOVESPA:MRVE3,9.16904204
+113872,2018-11-23 09:00:00,BMFBOVESPA:MRVE3,9.01185846
+113873,2018-11-26 09:00:00,BMFBOVESPA:MRVE3,8.96694886
+113874,2018-11-27 09:00:00,BMFBOVESPA:MRVE3,9.15407217
+113875,2018-11-28 09:00:00,BMFBOVESPA:MRVE3,9.16904204
+113876,2018-11-29 09:00:00,BMFBOVESPA:MRVE3,9.07173792
+113877,2018-11-30 09:00:00,BMFBOVESPA:MRVE3,9.07922285
+113878,2018-12-03 09:00:00,BMFBOVESPA:MRVE3,9.02682832
+113879,2018-12-04 09:00:00,BMFBOVESPA:MRVE3,8.82473515
+113880,2018-12-05 09:00:00,BMFBOVESPA:MRVE3,8.951979
+113881,2018-12-06 09:00:00,BMFBOVESPA:MRVE3,8.98191873
+113882,2018-12-07 09:00:00,BMFBOVESPA:MRVE3,8.96694886
+113883,2018-12-10 09:00:00,BMFBOVESPA:MRVE3,8.75737076
+113884,2018-12-11 09:00:00,BMFBOVESPA:MRVE3,8.9744338
+113885,2018-12-12 09:00:00,BMFBOVESPA:MRVE3,8.73491596
+113886,2018-12-13 09:00:00,BMFBOVESPA:MRVE3,8.951979
+113887,2018-12-14 09:00:00,BMFBOVESPA:MRVE3,9.0751362
+113888,2018-12-17 09:00:00,BMFBOVESPA:MRVE3,8.99046571
+113889,2018-12-18 09:00:00,BMFBOVESPA:MRVE3,9.39072617
+113890,2018-12-19 09:00:00,BMFBOVESPA:MRVE3,9.46769934
+113891,2018-12-20 09:00:00,BMFBOVESPA:MRVE3,9.775592
+113892,2018-12-21 09:00:00,BMFBOVESPA:MRVE3,10.21637101
+113893,2018-12-26 09:00:00,BMFBOVESPA:MRVE3,9.94416129
+113894,2018-12-27 09:00:00,BMFBOVESPA:MRVE3,10.31844966
+113895,2018-12-28 09:00:00,BMFBOVESPA:MRVE3,10.51410039
+113896,2019-01-02 09:00:00,BMFBOVESPA:MRVE3,10.75228389
+113897,2019-01-03 09:00:00,BMFBOVESPA:MRVE3,10.74377734
+113898,2019-01-04 09:00:00,BMFBOVESPA:MRVE3,10.59065937
+113899,2019-01-07 09:00:00,BMFBOVESPA:MRVE3,10.68423147
+113900,2019-01-08 09:00:00,BMFBOVESPA:MRVE3,11.1010526
+113901,2019-01-09 09:00:00,BMFBOVESPA:MRVE3,11.5604065
+113902,2019-01-10 09:00:00,BMFBOVESPA:MRVE3,11.4498213
+113903,2019-01-11 09:00:00,BMFBOVESPA:MRVE3,11.34774265
+113904,2019-01-14 09:00:00,BMFBOVESPA:MRVE3,11.80709656
+113905,2019-01-15 09:00:00,BMFBOVESPA:MRVE3,11.73904413
+113906,2019-01-16 09:00:00,BMFBOVESPA:MRVE3,11.61144582
+113907,2019-01-17 09:00:00,BMFBOVESPA:MRVE3,11.82410966
+113908,2019-01-18 09:00:00,BMFBOVESPA:MRVE3,11.84112277
+113909,2019-01-21 09:00:00,BMFBOVESPA:MRVE3,11.78157689
+113910,2019-01-22 09:00:00,BMFBOVESPA:MRVE3,11.849629
+113911,2019-01-23 09:00:00,BMFBOVESPA:MRVE3,12.334503
+113912,2019-01-24 09:00:00,BMFBOVESPA:MRVE3,12.632232
+113913,2019-01-28 09:00:00,BMFBOVESPA:MRVE3,13.03204
+113914,2019-01-29 09:00:00,BMFBOVESPA:MRVE3,12.700285
+113915,2019-01-30 09:00:00,BMFBOVESPA:MRVE3,12.674765
+113916,2019-01-31 09:00:00,BMFBOVESPA:MRVE3,12.75983
+113917,2019-02-01 09:00:00,BMFBOVESPA:MRVE3,12.589699
+113918,2019-02-04 09:00:00,BMFBOVESPA:MRVE3,12.462101
+113919,2019-02-05 09:00:00,BMFBOVESPA:MRVE3,12.649245
+113920,2019-02-06 09:00:00,BMFBOVESPA:MRVE3,12.257944
+113921,2019-02-07 09:00:00,BMFBOVESPA:MRVE3,12.104826
+113922,2019-02-08 09:00:00,BMFBOVESPA:MRVE3,12.31749
+113923,2019-02-11 09:00:00,BMFBOVESPA:MRVE3,12.283463
+113924,2019-02-12 09:00:00,BMFBOVESPA:MRVE3,12.036773
+113925,2019-02-13 09:00:00,BMFBOVESPA:MRVE3,11.866642
+113926,2019-02-14 09:00:00,BMFBOVESPA:MRVE3,12.274957
+113927,2019-02-15 09:00:00,BMFBOVESPA:MRVE3,11.909175
+113928,2019-02-18 10:00:00,BMFBOVESPA:MRVE3,11.909175
+113929,2019-02-19 10:00:00,BMFBOVESPA:MRVE3,12.011254
+113930,2019-02-20 10:00:00,BMFBOVESPA:MRVE3,11.679498
+113931,2019-02-21 10:00:00,BMFBOVESPA:MRVE3,11.722031
+113932,2019-02-22 10:00:00,BMFBOVESPA:MRVE3,11.662485
+113933,2019-02-25 10:00:00,BMFBOVESPA:MRVE3,11.77307
+113934,2019-02-26 10:00:00,BMFBOVESPA:MRVE3,11.364756
+113935,2019-02-27 10:00:00,BMFBOVESPA:MRVE3,11.619952
+113936,2019-02-28 10:00:00,BMFBOVESPA:MRVE3,11.560406
+113937,2019-03-01 10:00:00,BMFBOVESPA:MRVE3,11.807096
+113938,2019-03-06 10:00:00,BMFBOVESPA:MRVE3,11.77307
+113939,2019-03-07 10:00:00,BMFBOVESPA:MRVE3,11.875149
+113940,2019-03-08 10:00:00,BMFBOVESPA:MRVE3,12.198398
+113941,2019-03-11 10:00:00,BMFBOVESPA:MRVE3,12.428075
+113942,2019-03-12 10:00:00,BMFBOVESPA:MRVE3,12.496127
+113943,2019-03-13 10:00:00,BMFBOVESPA:MRVE3,12.555673
+113944,2019-03-14 10:00:00,BMFBOVESPA:MRVE3,12.385542
+113945,2019-03-15 10:00:00,BMFBOVESPA:MRVE3,12.206904
+113946,2019-03-18 10:00:00,BMFBOVESPA:MRVE3,12.31749
+113947,2019-03-19 10:00:00,BMFBOVESPA:MRVE3,12.334503
+113948,2019-03-20 10:00:00,BMFBOVESPA:MRVE3,12.0708
+113949,2019-03-21 10:00:00,BMFBOVESPA:MRVE3,11.730537
+113950,2019-03-22 10:00:00,BMFBOVESPA:MRVE3,11.398782
+113951,2019-03-25 10:00:00,BMFBOVESPA:MRVE3,11.373262
+113952,2019-03-26 10:00:00,BMFBOVESPA:MRVE3,11.858136
+113953,2019-03-27 10:00:00,BMFBOVESPA:MRVE3,11.398782
+113954,2019-03-28 10:00:00,BMFBOVESPA:MRVE3,11.705018
+113955,2019-03-29 10:00:00,BMFBOVESPA:MRVE3,11.900669
+113956,2019-04-01 10:00:00,BMFBOVESPA:MRVE3,12.036773
+113957,2019-04-02 10:00:00,BMFBOVESPA:MRVE3,11.875149
+113958,2019-04-03 10:00:00,BMFBOVESPA:MRVE3,11.688005
+113959,2019-04-04 10:00:00,BMFBOVESPA:MRVE3,11.866642
+113960,2019-04-05 10:00:00,BMFBOVESPA:MRVE3,12.138852
+113961,2019-04-08 10:00:00,BMFBOVESPA:MRVE3,11.909175
+113962,2019-04-09 10:00:00,BMFBOVESPA:MRVE3,11.739044
+113963,2019-04-10 10:00:00,BMFBOVESPA:MRVE3,11.994241
+113964,2019-04-11 10:00:00,BMFBOVESPA:MRVE3,11.560406
+113965,2019-04-12 10:00:00,BMFBOVESPA:MRVE3,11.398782
+113966,2019-04-15 10:00:00,BMFBOVESPA:MRVE3,11.619952
+113967,2019-04-16 10:00:00,BMFBOVESPA:MRVE3,11.662485
+113968,2019-04-17 10:00:00,BMFBOVESPA:MRVE3,11.909175
+113969,2019-04-18 10:00:00,BMFBOVESPA:MRVE3,12.240931
+113970,2019-04-22 10:00:00,BMFBOVESPA:MRVE3,12.385542
+113971,2019-04-23 10:00:00,BMFBOVESPA:MRVE3,12.547167
+113972,2019-04-24 10:00:00,BMFBOVESPA:MRVE3,12.172878
+113973,2019-04-25 10:00:00,BMFBOVESPA:MRVE3,12.343009
+113974,2019-04-26 10:00:00,BMFBOVESPA:MRVE3,12.360022
+113975,2019-04-29 10:00:00,BMFBOVESPA:MRVE3,12.504634
+113976,2019-04-30 10:00:00,BMFBOVESPA:MRVE3,12.343009
+113977,2019-05-02 10:00:00,BMFBOVESPA:MRVE3,12.104826
+113978,2019-05-03 10:00:00,BMFBOVESPA:MRVE3,12.300477
+113979,2019-05-06 10:00:00,BMFBOVESPA:MRVE3,12.31749
+113980,2019-05-07 10:00:00,BMFBOVESPA:MRVE3,12.589699
+113981,2019-05-08 10:00:00,BMFBOVESPA:MRVE3,12.700285
+113982,2019-05-09 10:00:00,BMFBOVESPA:MRVE3,13.270224
+113983,2019-05-10 10:00:00,BMFBOVESPA:MRVE3,13.261717
+113984,2019-05-13 10:00:00,BMFBOVESPA:MRVE3,13.091586
+113985,2019-05-14 10:00:00,BMFBOVESPA:MRVE3,13.270224
+113986,2019-05-15 10:00:00,BMFBOVESPA:MRVE3,13.168145
+113987,2019-05-16 10:00:00,BMFBOVESPA:MRVE3,12.751324
+113988,2019-05-17 10:00:00,BMFBOVESPA:MRVE3,12.589699
+113989,2019-05-20 10:00:00,BMFBOVESPA:MRVE3,13.287237
+113990,2019-05-21 10:00:00,BMFBOVESPA:MRVE3,13.567953
+113991,2019-05-22 10:00:00,BMFBOVESPA:MRVE3,13.584966
+113992,2019-05-23 10:00:00,BMFBOVESPA:MRVE3,13.57646
+113993,2019-05-24 10:00:00,BMFBOVESPA:MRVE3,13.584966
+113994,2019-05-27 10:00:00,BMFBOVESPA:MRVE3,14.163412
+113995,2019-05-28 10:00:00,BMFBOVESPA:MRVE3,14.529194
+113996,2019-05-29 10:00:00,BMFBOVESPA:MRVE3,14.461141
+113997,2019-05-30 10:00:00,BMFBOVESPA:MRVE3,14.291009
+113998,2019-05-31 10:00:00,BMFBOVESPA:MRVE3,14.631273
+113999,2019-06-03 10:00:00,BMFBOVESPA:MRVE3,14.078345
+114000,2019-06-04 10:00:00,BMFBOVESPA:MRVE3,14.291009
+114001,2019-06-05 10:00:00,BMFBOVESPA:MRVE3,14.31653
+114002,2019-06-06 10:00:00,BMFBOVESPA:MRVE3,14.886469
+114003,2019-06-07 10:00:00,BMFBOVESPA:MRVE3,15.16546
+114004,2019-06-10 10:00:00,BMFBOVESPA:MRVE3,15.017716
+114005,2019-06-11 10:00:00,BMFBOVESPA:MRVE3,15.035096
+114006,2019-06-12 10:00:00,BMFBOVESPA:MRVE3,14.63532
+114007,2019-06-13 10:00:00,BMFBOVESPA:MRVE3,14.765682
+114008,2019-06-14 10:00:00,BMFBOVESPA:MRVE3,15.035096
+114009,2019-06-17 10:00:00,BMFBOVESPA:MRVE3,15.38273
+114010,2019-06-18 10:00:00,BMFBOVESPA:MRVE3,15.947632
+114011,2019-06-19 10:00:00,BMFBOVESPA:MRVE3,16.02585
+114012,2019-06-21 10:00:00,BMFBOVESPA:MRVE3,16.842784
+114013,2019-06-24 10:00:00,BMFBOVESPA:MRVE3,16.947074
+114014,2019-06-25 10:00:00,BMFBOVESPA:MRVE3,16.312646
+114015,2019-06-26 10:00:00,BMFBOVESPA:MRVE3,16.686351
+114016,2019-06-27 10:00:00,BMFBOVESPA:MRVE3,16.721113
+114017,2019-06-28 10:00:00,BMFBOVESPA:MRVE3,17.00791
+114018,2019-07-01 10:00:00,BMFBOVESPA:MRVE3,16.616825
+114019,2019-07-02 10:00:00,BMFBOVESPA:MRVE3,16.860166
+114020,2019-07-03 10:00:00,BMFBOVESPA:MRVE3,16.599442
+114021,2019-07-04 10:00:00,BMFBOVESPA:MRVE3,16.660278
+114022,2019-07-05 10:00:00,BMFBOVESPA:MRVE3,16.816712
+114023,2019-07-08 10:00:00,BMFBOVESPA:MRVE3,17.060054
+114024,2019-07-10 10:00:00,BMFBOVESPA:MRVE3,17.459832
+114025,2019-07-11 10:00:00,BMFBOVESPA:MRVE3,17.364233
+114026,2019-07-12 10:00:00,BMFBOVESPA:MRVE3,16.886239
+114027,2019-07-15 10:00:00,BMFBOVESPA:MRVE3,16.747186
+114028,2019-07-16 10:00:00,BMFBOVESPA:MRVE3,16.990528
+114029,2019-07-17 10:00:00,BMFBOVESPA:MRVE3,16.79064
+114030,2019-07-18 10:00:00,BMFBOVESPA:MRVE3,17.268635
+114031,2019-07-19 10:00:00,BMFBOVESPA:MRVE3,16.529916
+114032,2019-07-22 10:00:00,BMFBOVESPA:MRVE3,16.05192
+114033,2019-07-23 10:00:00,BMFBOVESPA:MRVE3,16.277882
+114034,2019-07-24 10:00:00,BMFBOVESPA:MRVE3,16.338717
+114035,2019-07-25 10:00:00,BMFBOVESPA:MRVE3,16.164902
+114036,2019-07-26 10:00:00,BMFBOVESPA:MRVE3,16.799331
+114037,2019-07-29 10:00:00,BMFBOVESPA:MRVE3,17.025292
+114038,2019-07-30 10:00:00,BMFBOVESPA:MRVE3,17.433759
+114039,2019-07-31 10:00:00,BMFBOVESPA:MRVE3,17.624958
+114040,2019-08-01 10:00:00,BMFBOVESPA:MRVE3,18.207242
+114041,2019-08-02 10:00:00,BMFBOVESPA:MRVE3,18.163788
+114042,2019-08-05 10:00:00,BMFBOVESPA:MRVE3,17.703176
+114043,2019-08-06 10:00:00,BMFBOVESPA:MRVE3,18.554874
+114044,2019-08-07 10:00:00,BMFBOVESPA:MRVE3,18.815598
+114045,2019-08-08 10:00:00,BMFBOVESPA:MRVE3,19.675987
+114046,2019-08-09 10:00:00,BMFBOVESPA:MRVE3,18.467966
+114047,2019-08-12 10:00:00,BMFBOVESPA:MRVE3,18.320222
+114048,2019-08-13 10:00:00,BMFBOVESPA:MRVE3,17.616267
+114049,2019-08-14 10:00:00,BMFBOVESPA:MRVE3,16.825404
+114050,2019-08-15 10:00:00,BMFBOVESPA:MRVE3,16.269191
+114051,2019-08-16 10:00:00,BMFBOVESPA:MRVE3,15.991086
+114052,2019-08-19 10:00:00,BMFBOVESPA:MRVE3,15.730361
+114053,2019-08-20 10:00:00,BMFBOVESPA:MRVE3,15.478327
+114054,2019-08-21 10:00:00,BMFBOVESPA:MRVE3,16.408244
+114055,2019-08-22 10:00:00,BMFBOVESPA:MRVE3,16.686351
+114056,2019-08-23 10:00:00,BMFBOVESPA:MRVE3,16.277882
+114057,2019-08-26 10:00:00,BMFBOVESPA:MRVE3,15.339275
+114058,2019-08-27 10:00:00,BMFBOVESPA:MRVE3,15.912868
+114059,2019-08-28 10:00:00,BMFBOVESPA:MRVE3,15.895488
+114060,2019-08-29 10:00:00,BMFBOVESPA:MRVE3,17.112201
+114061,2019-08-30 10:00:00,BMFBOVESPA:MRVE3,17.120891
+114062,2019-09-02 10:00:00,BMFBOVESPA:MRVE3,17.294707
+114063,2019-09-03 10:00:00,BMFBOVESPA:MRVE3,16.46039
+114064,2019-09-04 10:00:00,BMFBOVESPA:MRVE3,15.40011
+114065,2019-09-05 10:00:00,BMFBOVESPA:MRVE3,15.61738
+114066,2019-09-06 10:00:00,BMFBOVESPA:MRVE3,15.16546
+114067,2019-09-09 10:00:00,BMFBOVESPA:MRVE3,14.626629
+114068,2019-09-10 10:00:00,BMFBOVESPA:MRVE3,14.748299
+114069,2019-09-11 10:00:00,BMFBOVESPA:MRVE3,16.077994
+114070,2019-09-12 10:00:00,BMFBOVESPA:MRVE3,15.773815
+114071,2019-09-13 10:00:00,BMFBOVESPA:MRVE3,15.38273
+114072,2019-09-16 10:00:00,BMFBOVESPA:MRVE3,15.130696
+114073,2019-09-17 10:00:00,BMFBOVESPA:MRVE3,16.208356
+114074,2019-09-18 10:00:00,BMFBOVESPA:MRVE3,15.83465
+114075,2019-09-19 10:00:00,BMFBOVESPA:MRVE3,15.904177
+114076,2019-09-20 10:00:00,BMFBOVESPA:MRVE3,15.904177
+114077,2019-09-23 10:00:00,BMFBOVESPA:MRVE3,15.730361
+114078,2019-09-24 10:00:00,BMFBOVESPA:MRVE3,15.434874
+114079,2019-09-25 10:00:00,BMFBOVESPA:MRVE3,15.139387
+114080,2019-09-26 10:00:00,BMFBOVESPA:MRVE3,15.304513
+114081,2019-09-27 10:00:00,BMFBOVESPA:MRVE3,15.313204
+114082,2019-09-30 10:00:00,BMFBOVESPA:MRVE3,15.330583
+114083,2019-10-01 10:00:00,BMFBOVESPA:MRVE3,15.608689
+114084,2019-10-02 10:00:00,BMFBOVESPA:MRVE3,15.469636
+114085,2019-10-03 10:00:00,BMFBOVESPA:MRVE3,15.669527
+114086,2019-10-04 10:00:00,BMFBOVESPA:MRVE3,15.869414
+114087,2019-10-07 10:00:00,BMFBOVESPA:MRVE3,15.356657
+114088,2019-10-08 10:00:00,BMFBOVESPA:MRVE3,15.122005
+114089,2019-10-09 10:00:00,BMFBOVESPA:MRVE3,15.49571
+114090,2019-10-10 10:00:00,BMFBOVESPA:MRVE3,15.530474
+114091,2019-10-11 10:00:00,BMFBOVESPA:MRVE3,15.539163
+114092,2019-10-14 10:00:00,BMFBOVESPA:MRVE3,15.582618
+114093,2019-10-15 10:00:00,BMFBOVESPA:MRVE3,15.156769
+114094,2019-10-16 10:00:00,BMFBOVESPA:MRVE3,15.278439
+114095,2019-10-17 10:00:00,BMFBOVESPA:MRVE3,15.269749
+114096,2019-10-18 10:00:00,BMFBOVESPA:MRVE3,15.356657
+114097,2019-10-21 10:00:00,BMFBOVESPA:MRVE3,15.374039
+114098,2019-10-22 10:00:00,BMFBOVESPA:MRVE3,15.634763
+114099,2019-10-23 10:00:00,BMFBOVESPA:MRVE3,15.374039
+114100,2019-10-24 10:00:00,BMFBOVESPA:MRVE3,15.009024
+114101,2019-10-25 10:00:00,BMFBOVESPA:MRVE3,15.087243
+114102,2019-10-28 10:00:00,BMFBOVESPA:MRVE3,15.226295
+114103,2019-10-29 10:00:00,BMFBOVESPA:MRVE3,15.686907
+114104,2019-10-30 10:00:00,BMFBOVESPA:MRVE3,15.791197
+114105,2019-10-31 10:00:00,BMFBOVESPA:MRVE3,15.28713
+114106,2019-11-01 10:00:00,BMFBOVESPA:MRVE3,15.860724
+114107,2019-11-04 10:00:00,BMFBOVESPA:MRVE3,16.599442
+114108,2019-11-05 10:00:00,BMFBOVESPA:MRVE3,16.277882
+114109,2019-11-06 10:00:00,BMFBOVESPA:MRVE3,16.251811
+114110,2019-11-07 10:00:00,BMFBOVESPA:MRVE3,16.121447
+114111,2019-11-08 10:00:00,BMFBOVESPA:MRVE3,15.660835
+114112,2019-11-11 10:00:00,BMFBOVESPA:MRVE3,15.547854
+114113,2019-11-12 10:00:00,BMFBOVESPA:MRVE3,15.374039
+114114,2019-11-13 10:00:00,BMFBOVESPA:MRVE3,15.295821
+114115,2019-11-14 10:00:00,BMFBOVESPA:MRVE3,14.730919
+114116,2019-11-18 10:00:00,BMFBOVESPA:MRVE3,14.591867
+114117,2019-11-19 10:00:00,BMFBOVESPA:MRVE3,15.080755
+114118,2019-11-21 10:00:00,BMFBOVESPA:MRVE3,15.649506
+114119,2019-11-22 10:00:00,BMFBOVESPA:MRVE3,16.164936
+114120,2019-11-25 10:00:00,BMFBOVESPA:MRVE3,16.262688
+114121,2019-11-26 10:00:00,BMFBOVESPA:MRVE3,16.093842
+114122,2019-11-27 10:00:00,BMFBOVESPA:MRVE3,15.489544
+114123,2019-11-28 10:00:00,BMFBOVESPA:MRVE3,15.729487
+114124,2019-11-29 10:00:00,BMFBOVESPA:MRVE3,15.613958
+114125,2019-12-02 10:00:00,BMFBOVESPA:MRVE3,15.507319
+114126,2019-12-03 10:00:00,BMFBOVESPA:MRVE3,16.618158
+114127,2019-12-04 10:00:00,BMFBOVESPA:MRVE3,16.618158
+114128,2019-12-05 10:00:00,BMFBOVESPA:MRVE3,16.342668
+114129,2019-12-06 10:00:00,BMFBOVESPA:MRVE3,17.115813
+114130,2019-12-09 10:00:00,BMFBOVESPA:MRVE3,17.293547
+114131,2019-12-10 10:00:00,BMFBOVESPA:MRVE3,17.364642
+114132,2019-12-11 10:00:00,BMFBOVESPA:MRVE3,17.799554
+114133,2019-12-12 10:00:00,BMFBOVESPA:MRVE3,18.895609
+114134,2019-12-13 10:00:00,BMFBOVESPA:MRVE3,20.073187
+114135,2019-12-16 10:00:00,BMFBOVESPA:MRVE3,20.245295
+114136,2019-12-17 10:00:00,BMFBOVESPA:MRVE3,19.810497
+114137,2019-12-18 10:00:00,BMFBOVESPA:MRVE3,19.511573
+114138,2019-12-19 10:00:00,BMFBOVESPA:MRVE3,19.68368
+114139,2019-12-20 10:00:00,BMFBOVESPA:MRVE3,18.977134
+114140,2019-12-23 10:00:00,BMFBOVESPA:MRVE3,19.004308
+114141,2019-12-26 10:00:00,BMFBOVESPA:MRVE3,19.502515
+114142,2019-12-27 10:00:00,BMFBOVESPA:MRVE3,19.873905
+114143,2019-12-30 10:00:00,BMFBOVESPA:MRVE3,19.52063
+114144,2020-01-02 10:00:00,BMFBOVESPA:MRVE3,20.109421
+114145,2020-01-03 10:00:00,BMFBOVESPA:MRVE3,20.109421
+114146,2020-01-06 10:00:00,BMFBOVESPA:MRVE3,19.837671
+114147,2020-01-07 10:00:00,BMFBOVESPA:MRVE3,19.928254
+114148,2020-01-08 10:00:00,BMFBOVESPA:MRVE3,19.58404
+114149,2020-01-09 10:00:00,BMFBOVESPA:MRVE3,19.439105
+114150,2020-01-10 10:00:00,BMFBOVESPA:MRVE3,19.248882
+114151,2020-01-13 10:00:00,BMFBOVESPA:MRVE3,19.538747
+114152,2020-01-14 10:00:00,BMFBOVESPA:MRVE3,19.973545
+114153,2020-01-15 10:00:00,BMFBOVESPA:MRVE3,19.656506
+114154,2020-01-16 10:00:00,BMFBOVESPA:MRVE3,19.58404
+114155,2020-01-17 10:00:00,BMFBOVESPA:MRVE3,19.647448
+114156,2020-01-20 10:00:00,BMFBOVESPA:MRVE3,20.190946
+114157,2020-01-21 10:00:00,BMFBOVESPA:MRVE3,19.611214
+114158,2020-01-22 10:00:00,BMFBOVESPA:MRVE3,19.756146
+114159,2020-01-23 10:00:00,BMFBOVESPA:MRVE3,19.701797
+114160,2020-01-24 10:00:00,BMFBOVESPA:MRVE3,19.611214
+114161,2020-01-27 10:00:00,BMFBOVESPA:MRVE3,18.270586
+114162,2020-01-28 10:00:00,BMFBOVESPA:MRVE3,18.216237
+114163,2020-01-29 10:00:00,BMFBOVESPA:MRVE3,19.067715
+114164,2020-01-30 10:00:00,BMFBOVESPA:MRVE3,19.185474
+114165,2020-01-31 10:00:00,BMFBOVESPA:MRVE3,18.904667
+114166,2020-02-03 10:00:00,BMFBOVESPA:MRVE3,18.641976
+114167,2020-02-04 10:00:00,BMFBOVESPA:MRVE3,19.158299
+114168,2020-02-05 10:00:00,BMFBOVESPA:MRVE3,19.565922
+114169,2020-02-06 10:00:00,BMFBOVESPA:MRVE3,19.113007
+114170,2020-02-07 10:00:00,BMFBOVESPA:MRVE3,18.14377
+114171,2020-02-10 10:00:00,BMFBOVESPA:MRVE3,17.935428
+114172,2020-02-11 10:00:00,BMFBOVESPA:MRVE3,18.261527
+114173,2020-02-12 10:00:00,BMFBOVESPA:MRVE3,18.524219
+114174,2020-02-13 10:00:00,BMFBOVESPA:MRVE3,18.587626
+114175,2020-02-14 10:00:00,BMFBOVESPA:MRVE3,18.080361
+114176,2020-02-17 10:00:00,BMFBOVESPA:MRVE3,18.116595
+114177,2020-02-18 10:00:00,BMFBOVESPA:MRVE3,18.288703
+114178,2020-02-19 10:00:00,BMFBOVESPA:MRVE3,18.469867
+114179,2020-02-20 10:00:00,BMFBOVESPA:MRVE3,18.533275
+114180,2020-02-21 10:00:00,BMFBOVESPA:MRVE3,18.578568
+114181,2020-02-26 10:00:00,BMFBOVESPA:MRVE3,17.382873
+114182,2020-02-27 10:00:00,BMFBOVESPA:MRVE3,16.458926
+114183,2020-02-28 10:00:00,BMFBOVESPA:MRVE3,17.654621
+114184,2020-03-02 10:00:00,BMFBOVESPA:MRVE3,17.50063
+114185,2020-03-03 10:00:00,BMFBOVESPA:MRVE3,16.911841
+114186,2020-03-04 10:00:00,BMFBOVESPA:MRVE3,17.246999
+114187,2020-03-05 10:00:00,BMFBOVESPA:MRVE3,15.643679
+114188,2020-03-06 10:00:00,BMFBOVESPA:MRVE3,15.670853
+114189,2020-03-09 10:00:00,BMFBOVESPA:MRVE3,13.904486
+114190,2020-03-10 10:00:00,BMFBOVESPA:MRVE3,15.018657
+114191,2020-03-11 10:00:00,BMFBOVESPA:MRVE3,14.293993
+114192,2020-03-12 10:00:00,BMFBOVESPA:MRVE3,11.413455
+114193,2020-03-13 10:00:00,BMFBOVESPA:MRVE3,12.654441
+114194,2020-03-16 10:00:00,BMFBOVESPA:MRVE3,11.531212
+114195,2020-03-17 10:00:00,BMFBOVESPA:MRVE3,11.64897
+114196,2020-03-18 10:00:00,BMFBOVESPA:MRVE3,9.31193
+114197,2020-03-19 10:00:00,BMFBOVESPA:MRVE3,9.701436
+114198,2020-03-20 10:00:00,BMFBOVESPA:MRVE3,10.471392
+114199,2020-03-23 10:00:00,BMFBOVESPA:MRVE3,9.384396
+114200,2020-03-24 10:00:00,BMFBOVESPA:MRVE3,10.897132
+114201,2020-03-25 10:00:00,BMFBOVESPA:MRVE3,11.866369
+114202,2020-03-26 10:00:00,BMFBOVESPA:MRVE3,12.899015
+114203,2020-03-27 10:00:00,BMFBOVESPA:MRVE3,12.319284
+114204,2020-03-30 10:00:00,BMFBOVESPA:MRVE3,11.81202
+114205,2020-03-31 10:00:00,BMFBOVESPA:MRVE3,11.087356
+114206,2020-04-01 10:00:00,BMFBOVESPA:MRVE3,9.964127
+114207,2020-04-02 10:00:00,BMFBOVESPA:MRVE3,10.326459
+114208,2020-04-03 10:00:00,BMFBOVESPA:MRVE3,10.172468
+114209,2020-04-06 10:00:00,BMFBOVESPA:MRVE3,10.842782
+114210,2020-04-07 10:00:00,BMFBOVESPA:MRVE3,11.205114
+114211,2020-04-08 10:00:00,BMFBOVESPA:MRVE3,11.694262
+114212,2020-04-09 10:00:00,BMFBOVESPA:MRVE3,12.101885
+114213,2020-04-13 10:00:00,BMFBOVESPA:MRVE3,12.038477
+114214,2020-04-14 10:00:00,BMFBOVESPA:MRVE3,12.12906
+114215,2020-04-15 10:00:00,BMFBOVESPA:MRVE3,12.174352
+114216,2020-04-16 10:00:00,BMFBOVESPA:MRVE3,12.092827
+114217,2020-04-17 10:00:00,BMFBOVESPA:MRVE3,12.101885
+114218,2020-04-20 10:00:00,BMFBOVESPA:MRVE3,12.409867
+114219,2020-04-22 10:00:00,BMFBOVESPA:MRVE3,13.225114
+114220,2020-04-23 10:00:00,BMFBOVESPA:MRVE3,12.844666
+114221,2020-04-24 10:00:00,BMFBOVESPA:MRVE3,11.775787
+114222,2020-04-27 10:00:00,BMFBOVESPA:MRVE3,12.409867
+114223,2020-04-28 10:00:00,BMFBOVESPA:MRVE3,13.379105
+114224,2020-04-29 10:00:00,BMFBOVESPA:MRVE3,14.176235
+114225,2020-04-30 10:00:00,BMFBOVESPA:MRVE3,13.72332
+114226,2020-05-04 10:00:00,BMFBOVESPA:MRVE3,13.442513
+114227,2020-05-05 10:00:00,BMFBOVESPA:MRVE3,13.279464
+114228,2020-05-06 10:00:00,BMFBOVESPA:MRVE3,13.134531
+114229,2020-05-07 10:00:00,BMFBOVESPA:MRVE3,12.627266
+114230,2020-05-08 10:00:00,BMFBOVESPA:MRVE3,12.527625
+114231,2020-05-11 10:00:00,BMFBOVESPA:MRVE3,12.509509
+114232,2020-05-12 10:00:00,BMFBOVESPA:MRVE3,12.337401
+114233,2020-05-13 10:00:00,BMFBOVESPA:MRVE3,11.984127
+114234,2020-05-14 10:00:00,BMFBOVESPA:MRVE3,12.23776
+114235,2020-05-15 10:00:00,BMFBOVESPA:MRVE3,12.319284
+114236,2020-05-18 10:00:00,BMFBOVESPA:MRVE3,14.022244
+114237,2020-05-19 10:00:00,BMFBOVESPA:MRVE3,13.705204
+114238,2020-05-20 10:00:00,BMFBOVESPA:MRVE3,13.650854
+114239,2020-05-21 10:00:00,BMFBOVESPA:MRVE3,13.841078
+114240,2020-05-22 10:00:00,BMFBOVESPA:MRVE3,13.524038
+114241,2020-05-25 10:00:00,BMFBOVESPA:MRVE3,15.16359
+114242,2020-05-26 10:00:00,BMFBOVESPA:MRVE3,14.7922
+114243,2020-05-27 10:00:00,BMFBOVESPA:MRVE3,15.054891
+114244,2020-05-28 10:00:00,BMFBOVESPA:MRVE3,14.266818
+114245,2020-05-29 10:00:00,BMFBOVESPA:MRVE3,13.741437
+114246,2020-06-01 10:00:00,BMFBOVESPA:MRVE3,14.303051
+114247,2020-06-02 10:00:00,BMFBOVESPA:MRVE3,15.082065
+114248,2020-06-03 10:00:00,BMFBOVESPA:MRVE3,15.924487
+114249,2020-06-04 10:00:00,BMFBOVESPA:MRVE3,15.562155
+114250,2020-06-05 10:00:00,BMFBOVESPA:MRVE3,15.842962
+114251,2020-06-08 10:00:00,BMFBOVESPA:MRVE3,16.304935
+114252,2020-06-09 10:00:00,BMFBOVESPA:MRVE3,15.53498
+114253,2020-06-10 10:00:00,BMFBOVESPA:MRVE3,15.290405
+114254,2020-06-12 10:00:00,BMFBOVESPA:MRVE3,14.810316
+114255,2020-06-15 10:00:00,BMFBOVESPA:MRVE3,15.281348
+114256,2020-06-16 10:00:00,BMFBOVESPA:MRVE3,15.263231
+114257,2020-06-17 10:00:00,BMFBOVESPA:MRVE3,15.507806
+114258,2020-06-18 10:00:00,BMFBOVESPA:MRVE3,15.199824
+114259,2020-06-19 10:00:00,BMFBOVESPA:MRVE3,16.060361
+114260,2020-06-22 10:00:00,BMFBOVESPA:MRVE3,16.105654
+114261,2020-06-23 10:00:00,BMFBOVESPA:MRVE3,16.540451
+114262,2020-06-24 10:00:00,BMFBOVESPA:MRVE3,16.160002
+114263,2020-06-25 10:00:00,BMFBOVESPA:MRVE3,16.22341
+114264,2020-06-26 10:00:00,BMFBOVESPA:MRVE3,15.725205
+114265,2020-06-29 10:00:00,BMFBOVESPA:MRVE3,16.141886
+114266,2020-06-30 10:00:00,BMFBOVESPA:MRVE3,16.304935
+114267,2020-07-01 10:00:00,BMFBOVESPA:MRVE3,16.975249
+114268,2020-07-02 10:00:00,BMFBOVESPA:MRVE3,16.803141
+114269,2020-07-03 10:00:00,BMFBOVESPA:MRVE3,17.455339
+114270,2020-07-06 10:00:00,BMFBOVESPA:MRVE3,17.265114
+114271,2020-07-07 10:00:00,BMFBOVESPA:MRVE3,17.509689
+114272,2020-07-08 10:00:00,BMFBOVESPA:MRVE3,18.297761
+114273,2020-07-09 10:00:00,BMFBOVESPA:MRVE3,18.397401
+114274,2020-07-10 10:00:00,BMFBOVESPA:MRVE3,19.538747
+114275,2020-07-13 10:00:00,BMFBOVESPA:MRVE3,19.022424
+114276,2020-07-14 10:00:00,BMFBOVESPA:MRVE3,18.895609
+114277,2020-07-15 10:00:00,BMFBOVESPA:MRVE3,18.515161
+114278,2020-07-16 10:00:00,BMFBOVESPA:MRVE3,18.750676
+114279,2020-07-17 10:00:00,BMFBOVESPA:MRVE3,18.814084
+114280,2020-07-20 10:00:00,BMFBOVESPA:MRVE3,19.239824
+114281,2020-07-21 10:00:00,BMFBOVESPA:MRVE3,18.714442
+114282,2020-07-22 10:00:00,BMFBOVESPA:MRVE3,18.560451
+114283,2020-07-23 10:00:00,BMFBOVESPA:MRVE3,18.044128
+114284,2020-07-24 10:00:00,BMFBOVESPA:MRVE3,17.645563
+114285,2020-07-27 10:00:00,BMFBOVESPA:MRVE3,17.808613
+114286,2020-07-28 10:00:00,BMFBOVESPA:MRVE3,17.799554
+114287,2020-07-29 10:00:00,BMFBOVESPA:MRVE3,18.080361
+114288,2020-07-30 10:00:00,BMFBOVESPA:MRVE3,17.890137
+114289,2020-07-31 10:00:00,BMFBOVESPA:MRVE3,17.33758
+114290,2020-08-03 10:00:00,BMFBOVESPA:MRVE3,16.721616
+114291,2020-08-04 10:00:00,BMFBOVESPA:MRVE3,16.830316
+114292,2020-08-05 10:00:00,BMFBOVESPA:MRVE3,17.08395
+114293,2020-08-06 10:00:00,BMFBOVESPA:MRVE3,17.201707
+114294,2020-08-07 10:00:00,BMFBOVESPA:MRVE3,16.803141
+114295,2020-08-10 10:00:00,BMFBOVESPA:MRVE3,16.576683
+114296,2020-08-11 10:00:00,BMFBOVESPA:MRVE3,16.259645
+114297,2020-08-12 10:00:00,BMFBOVESPA:MRVE3,16.078478
+114298,2020-08-13 10:00:00,BMFBOVESPA:MRVE3,16.214352
+114299,2020-08-14 10:00:00,BMFBOVESPA:MRVE3,16.576683
+114300,2020-08-17 10:00:00,BMFBOVESPA:MRVE3,15.797671
+114301,2020-08-18 10:00:00,BMFBOVESPA:MRVE3,17.029598
+114302,2020-08-19 10:00:00,BMFBOVESPA:MRVE3,16.576683
+114303,2020-08-20 10:00:00,BMFBOVESPA:MRVE3,16.857492
+114304,2020-08-21 10:00:00,BMFBOVESPA:MRVE3,17.446281
+114305,2020-08-24 10:00:00,BMFBOVESPA:MRVE3,17.310407
+114306,2020-08-25 10:00:00,BMFBOVESPA:MRVE3,17.147357
+114307,2020-08-26 10:00:00,BMFBOVESPA:MRVE3,16.794084
+114308,2020-08-27 10:00:00,BMFBOVESPA:MRVE3,16.467985
+114309,2020-08-28 10:00:00,BMFBOVESPA:MRVE3,16.522334
+114310,2020-08-31 10:00:00,BMFBOVESPA:MRVE3,16.277759
+114311,2020-09-01 10:00:00,BMFBOVESPA:MRVE3,16.594801
+114312,2020-09-02 10:00:00,BMFBOVESPA:MRVE3,16.522334
+114313,2020-09-03 10:00:00,BMFBOVESPA:MRVE3,16.504217
+114314,2020-09-04 10:00:00,BMFBOVESPA:MRVE3,16.241527
+114315,2020-09-08 10:00:00,BMFBOVESPA:MRVE3,16.205293
+114316,2020-09-09 10:00:00,BMFBOVESPA:MRVE3,16.495159
+114317,2020-09-10 10:00:00,BMFBOVESPA:MRVE3,16.123768
+114318,2020-09-11 10:00:00,BMFBOVESPA:MRVE3,15.670853
+114319,2020-09-14 10:00:00,BMFBOVESPA:MRVE3,16.22341
+114320,2020-09-15 10:00:00,BMFBOVESPA:MRVE3,15.960721
+114321,2020-09-16 10:00:00,BMFBOVESPA:MRVE3,15.842962
+114322,2020-09-17 10:00:00,BMFBOVESPA:MRVE3,15.417222
+114323,2020-09-18 10:00:00,BMFBOVESPA:MRVE3,14.73785
+114324,2020-09-21 10:00:00,BMFBOVESPA:MRVE3,14.583859
+114325,2020-09-22 10:00:00,BMFBOVESPA:MRVE3,15.127357
+114326,2020-09-23 10:00:00,BMFBOVESPA:MRVE3,14.83749
+114327,2020-09-24 10:00:00,BMFBOVESPA:MRVE3,15.036774
+114328,2020-09-25 10:00:00,BMFBOVESPA:MRVE3,14.946191
+114329,2020-09-28 10:00:00,BMFBOVESPA:MRVE3,14.221527
+114330,2020-09-29 10:00:00,BMFBOVESPA:MRVE3,14.266818
+114331,2020-09-30 10:00:00,BMFBOVESPA:MRVE3,14.5748
+114332,2020-10-01 10:00:00,BMFBOVESPA:MRVE3,15.154531
+114333,2020-10-02 10:00:00,BMFBOVESPA:MRVE3,14.919015
+114334,2020-10-05 10:00:00,BMFBOVESPA:MRVE3,14.873724
+114335,2020-10-06 10:00:00,BMFBOVESPA:MRVE3,15.009599
+114336,2020-10-07 10:00:00,BMFBOVESPA:MRVE3,15.172648
+114337,2020-10-08 10:00:00,BMFBOVESPA:MRVE3,15.226997
+114338,2020-10-09 10:00:00,BMFBOVESPA:MRVE3,16.522334
+114339,2020-10-13 10:00:00,BMFBOVESPA:MRVE3,16.160002
+114340,2020-10-14 10:00:00,BMFBOVESPA:MRVE3,16.317113
+114341,2020-10-15 10:00:00,BMFBOVESPA:MRVE3,16.769597
+114342,2020-10-16 10:00:00,BMFBOVESPA:MRVE3,16.788066
+114343,2020-10-19 10:00:00,BMFBOVESPA:MRVE3,16.723426
+114344,2020-10-20 10:00:00,BMFBOVESPA:MRVE3,17.43447
+114345,2020-10-21 10:00:00,BMFBOVESPA:MRVE3,17.148206
+114346,2020-10-22 10:00:00,BMFBOVESPA:MRVE3,16.834238
+114347,2020-10-23 10:00:00,BMFBOVESPA:MRVE3,16.88041
+114348,2020-10-26 10:00:00,BMFBOVESPA:MRVE3,16.575676
+114349,2020-10-27 10:00:00,BMFBOVESPA:MRVE3,16.437159
+114350,2020-10-28 10:00:00,BMFBOVESPA:MRVE3,15.984676
+114351,2020-10-29 10:00:00,BMFBOVESPA:MRVE3,16.2063
+114352,2020-10-30 10:00:00,BMFBOVESPA:MRVE3,15.559896
+114353,2020-11-03 10:00:00,BMFBOVESPA:MRVE3,15.670707
+114354,2020-11-04 10:00:00,BMFBOVESPA:MRVE3,16.547972
+114355,2020-11-05 10:00:00,BMFBOVESPA:MRVE3,16.852706
+114356,2020-11-06 10:00:00,BMFBOVESPA:MRVE3,17.037394
+114357,2020-11-09 10:00:00,BMFBOVESPA:MRVE3,17.896188
+114358,2020-11-10 10:00:00,BMFBOVESPA:MRVE3,18.311735
+114359,2020-11-11 10:00:00,BMFBOVESPA:MRVE3,17.96083
+114360,2020-11-12 10:00:00,BMFBOVESPA:MRVE3,17.194379
+114361,2020-11-13 10:00:00,BMFBOVESPA:MRVE3,18.394844
+114362,2020-11-16 10:00:00,BMFBOVESPA:MRVE3,19.290576
+114363,2020-11-17 10:00:00,BMFBOVESPA:MRVE3,18.588765
+114364,2020-11-18 10:00:00,BMFBOVESPA:MRVE3,18.145517
+114365,2020-11-19 10:00:00,BMFBOVESPA:MRVE3,17.850017
+114366,2020-11-20 10:00:00,BMFBOVESPA:MRVE3,17.896188
+114367,2020-11-23 10:00:00,BMFBOVESPA:MRVE3,18.330204
+114368,2020-11-24 10:00:00,BMFBOVESPA:MRVE3,18.524124
+114369,2020-11-25 10:00:00,BMFBOVESPA:MRVE3,18.339439
+114370,2020-11-26 10:00:00,BMFBOVESPA:MRVE3,18.17322
+114371,2020-11-27 10:00:00,BMFBOVESPA:MRVE3,18.062406
+114372,2020-11-30 10:00:00,BMFBOVESPA:MRVE3,17.480643
+114373,2020-12-01 10:00:00,BMFBOVESPA:MRVE3,18.36714
+114374,2020-12-02 10:00:00,BMFBOVESPA:MRVE3,18.145517
+114375,2020-12-03 10:00:00,BMFBOVESPA:MRVE3,19.04125034
+114376,2020-12-04 10:00:00,BMFBOVESPA:MRVE3,18.38560989
+114377,2020-12-07 10:00:00,BMFBOVESPA:MRVE3,18.06240638
+114378,2020-12-08 10:00:00,BMFBOVESPA:MRVE3,18.33943901
+114379,2020-12-09 10:00:00,BMFBOVESPA:MRVE3,18.17321962
+114380,2020-12-10 10:00:00,BMFBOVESPA:MRVE3,17.95159591
+114381,2020-12-11 10:00:00,BMFBOVESPA:MRVE3,18.09011038
+114382,2020-12-14 10:00:00,BMFBOVESPA:MRVE3,18.542594
+114383,2020-12-15 10:00:00,BMFBOVESPA:MRVE3,18.84732787
+114384,2020-12-16 10:00:00,BMFBOVESPA:MRVE3,18.92120274
+114385,2020-12-17 10:00:00,BMFBOVESPA:MRVE3,18.52412436
+114386,2020-12-18 10:00:00,BMFBOVESPA:MRVE3,18.13628126
+114387,2020-12-21 10:00:00,BMFBOVESPA:MRVE3,17.65609641
+114388,2020-12-22 10:00:00,BMFBOVESPA:MRVE3,17.71150164
+114389,2020-12-23 10:00:00,BMFBOVESPA:MRVE3,17.56375189
+114390,2020-12-28 10:00:00,BMFBOVESPA:MRVE3,17.69303292
+114391,2020-12-29 10:00:00,BMFBOVESPA:MRVE3,17.72997128
+114392,2020-12-30 10:00:00,BMFBOVESPA:MRVE3,17.49911229
+114393,2021-01-04 10:00:00,BMFBOVESPA:MRVE3,17.29595546
+114394,2021-01-05 10:00:00,BMFBOVESPA:MRVE3,17.19437843
+114395,2021-01-06 10:00:00,BMFBOVESPA:MRVE3,16.55720669
+114396,2021-01-07 10:00:00,BMFBOVESPA:MRVE3,16.57567634
+114397,2021-01-08 10:00:00,BMFBOVESPA:MRVE3,17.72073692
+114398,2021-01-11 10:00:00,BMFBOVESPA:MRVE3,17.25901894
+114399,2021-01-12 10:00:00,BMFBOVESPA:MRVE3,17.87772103
+114400,2021-01-13 10:00:00,BMFBOVESPA:MRVE3,18.66263975
+114401,2021-01-14 10:00:00,BMFBOVESPA:MRVE3,19.11512522
+114402,2021-01-15 10:00:00,BMFBOVESPA:MRVE3,18.74574899
+114403,2021-01-18 10:00:00,BMFBOVESPA:MRVE3,18.542594
+114404,2021-01-19 10:00:00,BMFBOVESPA:MRVE3,18.41857636
+114405,2021-01-20 10:00:00,BMFBOVESPA:MRVE3,18.39991426
+114406,2021-01-21 10:00:00,BMFBOVESPA:MRVE3,17.82141887
+114407,2021-01-22 10:00:00,BMFBOVESPA:MRVE3,17.7561057
+114408,2021-01-26 10:00:00,BMFBOVESPA:MRVE3,17.42020368
+114409,2021-01-27 10:00:00,BMFBOVESPA:MRVE3,17.55083095
+114410,2021-01-28 10:00:00,BMFBOVESPA:MRVE3,18.29727968
+114411,2021-01-29 10:00:00,BMFBOVESPA:MRVE3,17.72811301
+114412,2021-02-01 10:00:00,BMFBOVESPA:MRVE3,18.02669176
+114413,2021-02-02 10:00:00,BMFBOVESPA:MRVE3,18.10133644
+114414,2021-02-03 10:00:00,BMFBOVESPA:MRVE3,18.84778424
+114415,2021-02-04 10:00:00,BMFBOVESPA:MRVE3,18.64251042
+114416,2021-02-05 10:00:00,BMFBOVESPA:MRVE3,18.42790695
+114417,2021-02-08 10:00:00,BMFBOVESPA:MRVE3,18.57719632
+114418,2021-02-09 10:00:00,BMFBOVESPA:MRVE3,18.27861757
+114419,2021-02-10 10:00:00,BMFBOVESPA:MRVE3,17.79342711
+114420,2021-02-11 10:00:00,BMFBOVESPA:MRVE3,18.20397289
+114421,2021-02-12 10:00:00,BMFBOVESPA:MRVE3,18.00802965
+114422,2021-02-17 10:00:00,BMFBOVESPA:MRVE3,17.70012032
+114423,2021-02-18 10:00:00,BMFBOVESPA:MRVE3,17.298907
+114424,2021-02-19 10:00:00,BMFBOVESPA:MRVE3,17.14961576
+114425,2021-02-22 10:00:00,BMFBOVESPA:MRVE3,16.51513779
+114426,2021-02-23 10:00:00,BMFBOVESPA:MRVE3,16.4871451
+114427,2021-02-24 10:00:00,BMFBOVESPA:MRVE3,16.35651783
+114428,2021-02-25 10:00:00,BMFBOVESPA:MRVE3,16.0299464
+114429,2021-02-26 10:00:00,BMFBOVESPA:MRVE3,15.69404531
+114430,2021-03-01 10:00:00,BMFBOVESPA:MRVE3,15.42345925
+114431,2021-03-02 10:00:00,BMFBOVESPA:MRVE3,15.45144914
+114432,2021-03-03 10:00:00,BMFBOVESPA:MRVE3,15.41412773
+114433,2021-03-04 10:00:00,BMFBOVESPA:MRVE3,15.58207921
+114434,2021-03-05 10:00:00,BMFBOVESPA:MRVE3,15.93664054
+114435,2021-03-08 10:00:00,BMFBOVESPA:MRVE3,15.2834986
+114436,2021-03-09 10:00:00,BMFBOVESPA:MRVE3,14.75165614
+114437,2021-03-10 10:00:00,BMFBOVESPA:MRVE3,15.64739238
+114438,2021-03-11 10:00:00,BMFBOVESPA:MRVE3,16.06726781
+114439,2021-03-12 10:00:00,BMFBOVESPA:MRVE3,16.16990518
+114440,2021-03-15 10:00:00,BMFBOVESPA:MRVE3,16.39383924
+114441,2021-03-16 10:00:00,BMFBOVESPA:MRVE3,15.85266527
+114442,2021-03-17 10:00:00,BMFBOVESPA:MRVE3,16.72040975
+114443,2021-03-18 10:00:00,BMFBOVESPA:MRVE3,16.0486085
+114444,2021-03-19 10:00:00,BMFBOVESPA:MRVE3,16.54312862
+114445,2021-03-22 10:00:00,BMFBOVESPA:MRVE3,16.77639326
+114446,2021-03-23 10:00:00,BMFBOVESPA:MRVE3,16.29120187
+114447,2021-03-24 10:00:00,BMFBOVESPA:MRVE3,15.78735117
+114448,2021-03-25 10:00:00,BMFBOVESPA:MRVE3,16.32852514
+114449,2021-03-26 10:00:00,BMFBOVESPA:MRVE3,16.36584842
+114450,2021-03-29 10:00:00,BMFBOVESPA:MRVE3,16.1605746
+114451,2021-03-30 10:00:00,BMFBOVESPA:MRVE3,17.14961576
+114452,2021-03-31 10:00:00,BMFBOVESPA:MRVE3,16.98166708
+114453,2021-04-01 10:00:00,BMFBOVESPA:MRVE3,16.5524592
+114454,2021-04-05 10:00:00,BMFBOVESPA:MRVE3,16.95367439
+114455,2021-04-06 10:00:00,BMFBOVESPA:MRVE3,16.9909958
+114456,2021-04-07 10:00:00,BMFBOVESPA:MRVE3,16.74840244
+114457,2021-04-08 10:00:00,BMFBOVESPA:MRVE3,16.86969912
+114458,2021-04-09 10:00:00,BMFBOVESPA:MRVE3,17.3642211
+114459,2021-04-12 10:00:00,BMFBOVESPA:MRVE3,17.26158372
+114460,2021-04-13 10:00:00,BMFBOVESPA:MRVE3,16.78572385
+114461,2021-04-14 10:00:00,BMFBOVESPA:MRVE3,17.32689782
+114462,2021-04-15 10:00:00,BMFBOVESPA:MRVE3,17.25225314
+114463,2021-04-16 10:00:00,BMFBOVESPA:MRVE3,17.55083095
+114464,2021-04-19 10:00:00,BMFBOVESPA:MRVE3,17.22426045
+114465,2021-04-20 10:00:00,BMFBOVESPA:MRVE3,16.8137156
+114466,2021-04-22 10:00:00,BMFBOVESPA:MRVE3,16.82304712
+114467,2021-04-23 10:00:00,BMFBOVESPA:MRVE3,16.9443438
+114468,2021-04-26 10:00:00,BMFBOVESPA:MRVE3,16.71107916
+114469,2021-04-27 10:00:00,BMFBOVESPA:MRVE3,16.65509564
+114470,2021-04-28 10:00:00,BMFBOVESPA:MRVE3,16.44982182
+114471,2021-04-29 10:00:00,BMFBOVESPA:MRVE3,16.421831
+114472,2021-04-30 10:00:00,BMFBOVESPA:MRVE3,16.44133605
+114473,2021-05-03 10:00:00,BMFBOVESPA:MRVE3,16.31814354
+114474,2021-05-04 10:00:00,BMFBOVESPA:MRVE3,16.0907139
+114475,2021-05-05 10:00:00,BMFBOVESPA:MRVE3,16.23285707
+114476,2021-05-06 10:00:00,BMFBOVESPA:MRVE3,16.33709703
+114477,2021-05-07 10:00:00,BMFBOVESPA:MRVE3,16.55505039
+114478,2021-05-10 10:00:00,BMFBOVESPA:MRVE3,16.33709703
+114479,2021-05-11 10:00:00,BMFBOVESPA:MRVE3,16.33709703
+114480,2021-05-12 10:00:00,BMFBOVESPA:MRVE3,15.87275959
+114481,2021-05-13 10:00:00,BMFBOVESPA:MRVE3,15.88223586
+114482,2021-05-14 10:00:00,BMFBOVESPA:MRVE3,16.46028955
+114483,2021-05-17 10:00:00,BMFBOVESPA:MRVE3,16.7540531
+114484,2021-05-18 10:00:00,BMFBOVESPA:MRVE3,16.52662347
+114485,2021-05-19 10:00:00,BMFBOVESPA:MRVE3,16.44133605
+114486,2021-05-20 10:00:00,BMFBOVESPA:MRVE3,16.8488168
+114487,2021-05-21 10:00:00,BMFBOVESPA:MRVE3,15.98647583
+114488,2021-05-24 10:00:00,BMFBOVESPA:MRVE3,16.08123668
+114489,2021-05-25 10:00:00,BMFBOVESPA:MRVE3,16.33709703
+114490,2021-05-26 10:00:00,BMFBOVESPA:MRVE3,16.62138621
+114491,2021-05-27 10:00:00,BMFBOVESPA:MRVE3,16.76353033
+114492,2021-05-28 10:00:00,BMFBOVESPA:MRVE3,16.64033686
+114493,2021-05-31 10:00:00,BMFBOVESPA:MRVE3,16.4792402
+114494,2021-06-01 10:00:00,BMFBOVESPA:MRVE3,16.83933957
+114495,2021-06-02 10:00:00,BMFBOVESPA:MRVE3,16.93410326
+114496,2021-06-04 10:00:00,BMFBOVESPA:MRVE3,17.10467431
+114497,2021-06-07 10:00:00,BMFBOVESPA:MRVE3,17.03834134
+114498,2021-06-08 10:00:00,BMFBOVESPA:MRVE3,17.05729388
+114499,2021-06-09 10:00:00,BMFBOVESPA:MRVE3,16.64033686
+114500,2021-06-10 10:00:00,BMFBOVESPA:MRVE3,16.67824291
+114501,2021-06-11 10:00:00,BMFBOVESPA:MRVE3,16.18547664
+114502,2021-06-14 10:00:00,BMFBOVESPA:MRVE3,16.37500308
+114503,2021-06-15 10:00:00,BMFBOVESPA:MRVE3,16.62138621
+114504,2021-06-16 10:00:00,BMFBOVESPA:MRVE3,16.39395373
+114505,2021-06-17 10:00:00,BMFBOVESPA:MRVE3,16.20442919
+114506,2021-06-18 10:00:00,BMFBOVESPA:MRVE3,15.89171214
+114507,2021-06-21 10:00:00,BMFBOVESPA:MRVE3,15.96752233
+114508,2021-06-22 10:00:00,BMFBOVESPA:MRVE3,15.82537916
+114509,2021-06-23 10:00:00,BMFBOVESPA:MRVE3,15.88223586
+114510,2021-06-24 10:00:00,BMFBOVESPA:MRVE3,16.0907139
+114511,2021-06-25 10:00:00,BMFBOVESPA:MRVE3,15.92961629
+114512,2021-06-28 10:00:00,BMFBOVESPA:MRVE3,15.63585273
+114513,2021-06-29 10:00:00,BMFBOVESPA:MRVE3,15.46527979
+114514,2021-06-30 10:00:00,BMFBOVESPA:MRVE3,15.47475606
+114515,2021-07-01 10:00:00,BMFBOVESPA:MRVE3,15.27575525
+114516,2021-07-02 10:00:00,BMFBOVESPA:MRVE3,15.43685191
+114517,2021-07-05 10:00:00,BMFBOVESPA:MRVE3,15.3136594
+114518,2021-07-06 10:00:00,BMFBOVESPA:MRVE3,15.00094234
+114519,2021-07-07 10:00:00,BMFBOVESPA:MRVE3,15.21889571
+114520,2021-07-08 10:00:00,BMFBOVESPA:MRVE3,15.14308646
+114521,2021-07-12 10:00:00,BMFBOVESPA:MRVE3,15.50318583
+114522,2021-07-13 10:00:00,BMFBOVESPA:MRVE3,15.49370861
+114523,2021-07-14 10:00:00,BMFBOVESPA:MRVE3,15.84432982
+114524,2021-07-15 10:00:00,BMFBOVESPA:MRVE3,15.63585273
+114525,2021-07-16 10:00:00,BMFBOVESPA:MRVE3,15.2947059
+114526,2021-07-19 10:00:00,BMFBOVESPA:MRVE3,15.2378492
+114527,2021-07-20 10:00:00,BMFBOVESPA:MRVE3,14.93460842
+114528,2021-07-21 10:00:00,BMFBOVESPA:MRVE3,14.91565587
+114529,2021-07-22 10:00:00,BMFBOVESPA:MRVE3,14.96303725
+114530,2021-07-23 10:00:00,BMFBOVESPA:MRVE3,14.60293882
+114531,2021-07-26 10:00:00,BMFBOVESPA:MRVE3,14.41341333
+114532,2021-07-27 10:00:00,BMFBOVESPA:MRVE3,14.13860138
+114533,2021-07-28 10:00:00,BMFBOVESPA:MRVE3,14.04383863
+114534,2021-07-29 10:00:00,BMFBOVESPA:MRVE3,13.91117079
+114535,2021-07-30 10:00:00,BMFBOVESPA:MRVE3,13.58897746
+114536,2021-08-02 10:00:00,BMFBOVESPA:MRVE3,13.64583511
+114537,2021-08-03 10:00:00,BMFBOVESPA:MRVE3,13.34259433
+114538,2021-08-04 10:00:00,BMFBOVESPA:MRVE3,13.3141655
+114539,2021-08-05 10:00:00,BMFBOVESPA:MRVE3,12.89720943
+114540,2021-08-06 10:00:00,BMFBOVESPA:MRVE3,12.97301963
+114541,2021-08-09 10:00:00,BMFBOVESPA:MRVE3,13.07725864
+114542,2021-08-10 10:00:00,BMFBOVESPA:MRVE3,12.81192296
+114543,2021-08-11 10:00:00,BMFBOVESPA:MRVE3,12.82139924
+114544,2021-08-12 10:00:00,BMFBOVESPA:MRVE3,12.50868218
+114545,2021-08-13 10:00:00,BMFBOVESPA:MRVE3,12.48025336
+114546,2021-08-16 10:00:00,BMFBOVESPA:MRVE3,12.34758552
+114547,2021-08-17 10:00:00,BMFBOVESPA:MRVE3,12.13910748
+114548,2021-08-18 10:00:00,BMFBOVESPA:MRVE3,11.98748709
+114549,2021-08-19 10:00:00,BMFBOVESPA:MRVE3,12.12015493
+114550,2021-08-20 10:00:00,BMFBOVESPA:MRVE3,12.18648885
+114551,2021-08-23 10:00:00,BMFBOVESPA:MRVE3,11.8358667
+114552,2021-08-24 10:00:00,BMFBOVESPA:MRVE3,12.62239747
+114553,2021-08-25 10:00:00,BMFBOVESPA:MRVE3,12.85930433
+114554,2021-08-26 10:00:00,BMFBOVESPA:MRVE3,12.36653807
+114555,2021-08-27 10:00:00,BMFBOVESPA:MRVE3,12.95406708
+114556,2021-08-30 10:00:00,BMFBOVESPA:MRVE3,12.73611277
+114557,2021-08-31 10:00:00,BMFBOVESPA:MRVE3,12.97301963
+114558,2021-09-01 10:00:00,BMFBOVESPA:MRVE3,12.90668571
+114559,2021-09-02 10:00:00,BMFBOVESPA:MRVE3,12.52763473
+114560,2021-09-03 10:00:00,BMFBOVESPA:MRVE3,12.52763473
+114561,2021-09-06 10:00:00,BMFBOVESPA:MRVE3,13.00144845
+114562,2021-09-08 10:00:00,BMFBOVESPA:MRVE3,12.27177532
+114563,2021-09-09 10:00:00,BMFBOVESPA:MRVE3,12.89720943
+114564,2021-09-10 10:00:00,BMFBOVESPA:MRVE3,12.72663649
+114565,2021-09-13 10:00:00,BMFBOVESPA:MRVE3,13.27626041
+114566,2021-09-14 10:00:00,BMFBOVESPA:MRVE3,13.34259433
+114567,2021-09-15 10:00:00,BMFBOVESPA:MRVE3,13.18149766
+114568,2021-09-16 10:00:00,BMFBOVESPA:MRVE3,13.09621119
+114569,2021-09-17 10:00:00,BMFBOVESPA:MRVE3,13.04882982
+114570,2021-09-20 10:00:00,BMFBOVESPA:MRVE3,12.80244669
+114571,2021-09-21 10:00:00,BMFBOVESPA:MRVE3,13.08673492
+114572,2021-09-22 10:00:00,BMFBOVESPA:MRVE3,13.17202139
+114573,2021-09-23 10:00:00,BMFBOVESPA:MRVE3,12.82139924
+114574,2021-09-24 10:00:00,BMFBOVESPA:MRVE3,12.71716022
+114575,2021-09-27 10:00:00,BMFBOVESPA:MRVE3,12.54658728
+114576,2021-09-28 10:00:00,BMFBOVESPA:MRVE3,11.82639043
+114577,2021-09-29 10:00:00,BMFBOVESPA:MRVE3,11.67477004
+114578,2021-09-30 10:00:00,BMFBOVESPA:MRVE3,11.64634121
+114579,2021-10-01 10:00:00,BMFBOVESPA:MRVE3,12.00643964
+114580,2021-10-04 10:00:00,BMFBOVESPA:MRVE3,11.44733945
+114581,2021-10-05 10:00:00,BMFBOVESPA:MRVE3,11.18200377
+114582,2021-10-06 10:00:00,BMFBOVESPA:MRVE3,11.18200377
+114583,2021-10-07 10:00:00,BMFBOVESPA:MRVE3,11.08724102
+114584,2021-10-08 10:00:00,BMFBOVESPA:MRVE3,11.60843612
+114585,2021-10-11 10:00:00,BMFBOVESPA:MRVE3,11.4283869
+114586,2021-10-13 10:00:00,BMFBOVESPA:MRVE3,11.77900905
+114587,2021-10-14 10:00:00,BMFBOVESPA:MRVE3,11.65581749
+114588,2021-10-15 10:00:00,BMFBOVESPA:MRVE3,11.74110396
+114589,2021-10-18 10:00:00,BMFBOVESPA:MRVE3,11.82639043
+114590,2021-10-19 10:00:00,BMFBOVESPA:MRVE3,10.99247828
+114591,2021-10-20 10:00:00,BMFBOVESPA:MRVE3,10.90719181
+114592,2021-10-21 10:00:00,BMFBOVESPA:MRVE3,10.18699496
+114593,2021-10-22 10:00:00,BMFBOVESPA:MRVE3,9.9879932
+114594,2021-10-25 10:00:00,BMFBOVESPA:MRVE3,10.3196628
+114595,2021-10-26 10:00:00,BMFBOVESPA:MRVE3,9.86480163
+114596,2021-10-27 10:00:00,BMFBOVESPA:MRVE3,10.13961359
+114597,2021-10-28 10:00:00,BMFBOVESPA:MRVE3,9.77003889
+114598,2021-10-29 10:00:00,BMFBOVESPA:MRVE3,9.6184185
+114599,2021-11-01 10:00:00,BMFBOVESPA:MRVE3,10.06380339
+114600,2021-11-03 10:00:00,BMFBOVESPA:MRVE3,10.49023574
+114601,2021-11-04 10:00:00,BMFBOVESPA:MRVE3,10.41442554
+114602,2021-11-05 10:00:00,BMFBOVESPA:MRVE3,10.83138162
+114603,2021-11-08 10:00:00,BMFBOVESPA:MRVE3,10.70819005
+114604,2021-11-09 10:00:00,BMFBOVESPA:MRVE3,11.10619357
+114605,2021-11-10 10:00:00,BMFBOVESPA:MRVE3,11.62738866
+114606,2021-11-11 10:00:00,BMFBOVESPA:MRVE3,11.81691415
+114607,2021-11-12 10:00:00,BMFBOVESPA:MRVE3,11.61791239
+114608,2021-11-16 10:00:00,BMFBOVESPA:MRVE3,11.0588122
+114609,2021-11-17 10:00:00,BMFBOVESPA:MRVE3,10.84085789
+114610,2021-11-18 10:00:00,BMFBOVESPA:MRVE3,10.92614436
+114611,2021-11-19 10:00:00,BMFBOVESPA:MRVE3,11.17252749
+114612,2021-11-22 10:00:00,BMFBOVESPA:MRVE3,10.87876299
+114613,2021-11-23 10:00:00,BMFBOVESPA:MRVE3,10.88823926
+114614,2021-11-24 10:00:00,BMFBOVESPA:MRVE3,10.83138162
+114615,2021-11-25 10:00:00,BMFBOVESPA:MRVE3,11.26729024
+114616,2021-11-26 10:00:00,BMFBOVESPA:MRVE3,10.77452397
+114617,2021-11-29 10:00:00,BMFBOVESPA:MRVE3,10.67028495
+114618,2021-11-30 10:00:00,BMFBOVESPA:MRVE3,10.50918829
+114619,2021-12-01 10:00:00,BMFBOVESPA:MRVE3,10.30071025
+114620,2021-12-02 10:00:00,BMFBOVESPA:MRVE3,10.77452397
+114621,2021-12-03 10:00:00,BMFBOVESPA:MRVE3,11.34310043
+114622,2021-12-06 10:00:00,BMFBOVESPA:MRVE3,11.466292
+114623,2021-12-07 10:00:00,BMFBOVESPA:MRVE3,11.11315456
+114624,2021-12-08 10:00:00,BMFBOVESPA:MRVE3,11.76630453
+114625,2021-12-09 10:00:00,BMFBOVESPA:MRVE3,11.21881117
+114626,2021-12-10 10:00:00,BMFBOVESPA:MRVE3,11.81433026
+114627,2021-12-13 10:00:00,BMFBOVESPA:MRVE3,11.60301703
+114628,2021-12-14 10:00:00,BMFBOVESPA:MRVE3,11.25723176
+114629,2021-12-15 10:00:00,BMFBOVESPA:MRVE3,11.36288837
+114630,2021-12-16 10:00:00,BMFBOVESPA:MRVE3,11.23802147
+114631,2021-12-17 10:00:00,BMFBOVESPA:MRVE3,11.22841632
+114632,2021-12-20 10:00:00,BMFBOVESPA:MRVE3,11.02670824
+114633,2021-12-21 10:00:00,BMFBOVESPA:MRVE3,10.95947222
+114634,2021-12-22 10:00:00,BMFBOVESPA:MRVE3,10.94986707
+114635,2021-12-23 10:00:00,BMFBOVESPA:MRVE3,10.93065678
+114636,2021-12-27 10:00:00,BMFBOVESPA:MRVE3,11.18999573
+114637,2021-12-28 10:00:00,BMFBOVESPA:MRVE3,11.32446778
+114638,2021-12-29 10:00:00,BMFBOVESPA:MRVE3,11.27644205
+114639,2021-12-30 10:00:00,BMFBOVESPA:MRVE3,11.52617586
+114640,2022-01-03 10:00:00,BMFBOVESPA:MRVE3,10.86342075
+114641,2022-01-04 10:00:00,BMFBOVESPA:MRVE3,10.51763547
+114642,2022-01-05 10:00:00,BMFBOVESPA:MRVE3,10.10461417
+114643,2022-01-06 10:00:00,BMFBOVESPA:MRVE3,10.11421932
+114644,2022-01-07 10:00:00,BMFBOVESPA:MRVE3,10.16224505
+114645,2022-01-10 10:00:00,BMFBOVESPA:MRVE3,10.03737815
+114646,2022-01-11 10:00:00,BMFBOVESPA:MRVE3,10.13342961
+114647,2022-01-12 10:00:00,BMFBOVESPA:MRVE3,10.48882003
+114648,2022-01-13 10:00:00,BMFBOVESPA:MRVE3,10.50803033
+114649,2022-01-14 10:00:00,BMFBOVESPA:MRVE3,10.65210753
+114650,2022-01-17 10:00:00,BMFBOVESPA:MRVE3,10.56566121
+114651,2022-01-18 10:00:00,BMFBOVESPA:MRVE3,10.33513769
+114652,2022-01-19 10:00:00,BMFBOVESPA:MRVE3,10.79618472
+114653,2022-01-20 10:00:00,BMFBOVESPA:MRVE3,11.33407293
+114654,2022-01-21 10:00:00,BMFBOVESPA:MRVE3,11.56459645
+114655,2022-01-24 10:00:00,BMFBOVESPA:MRVE3,11.50696557
+114656,2022-01-25 10:00:00,BMFBOVESPA:MRVE3,12.03524863
+114657,2022-01-26 10:00:00,BMFBOVESPA:MRVE3,12.55392654
+114658,2022-01-27 10:00:00,BMFBOVESPA:MRVE3,12.96694784
+114659,2022-01-28 10:00:00,BMFBOVESPA:MRVE3,12.74602947
+114660,2022-01-31 10:00:00,BMFBOVESPA:MRVE3,12.88050153
+114661,2022-02-01 10:00:00,BMFBOVESPA:MRVE3,12.6691883
+114662,2022-02-02 10:00:00,BMFBOVESPA:MRVE3,12.37142876
+114663,2022-02-03 10:00:00,BMFBOVESPA:MRVE3,12.44826993
+114664,2022-02-04 10:00:00,BMFBOVESPA:MRVE3,11.9680126
+114665,2022-02-07 10:00:00,BMFBOVESPA:MRVE3,11.85275084
+114666,2022-02-08 10:00:00,BMFBOVESPA:MRVE3,11.83354055
+114667,2022-02-09 10:00:00,BMFBOVESPA:MRVE3,11.89117143
+114668,2022-02-10 10:00:00,BMFBOVESPA:MRVE3,11.63183247
+114669,2022-02-11 10:00:00,BMFBOVESPA:MRVE3,11.62222733
+114670,2022-02-14 10:00:00,BMFBOVESPA:MRVE3,11.73748909
+114671,2022-02-15 10:00:00,BMFBOVESPA:MRVE3,12.12169495
+114672,2022-02-16 10:00:00,BMFBOVESPA:MRVE3,12.24656185
+114673,2022-02-17 10:00:00,BMFBOVESPA:MRVE3,11.95840746
+114674,2022-02-18 10:00:00,BMFBOVESPA:MRVE3,12.28498244
+114675,2022-02-21 10:00:00,BMFBOVESPA:MRVE3,11.75669938
+114676,2022-02-22 10:00:00,BMFBOVESPA:MRVE3,11.90077658
+114677,2022-02-23 10:00:00,BMFBOVESPA:MRVE3,11.81433026
+114678,2022-02-24 10:00:00,BMFBOVESPA:MRVE3,11.58380674
+114679,2022-02-25 10:00:00,BMFBOVESPA:MRVE3,11.47815013
+114680,2022-03-02 10:00:00,BMFBOVESPA:MRVE3,11.30525749
+114681,2022-03-03 10:00:00,BMFBOVESPA:MRVE3,11.38209866
+114682,2022-03-04 10:00:00,BMFBOVESPA:MRVE3,11.10354941
+114683,2022-03-07 10:00:00,BMFBOVESPA:MRVE3,10.61368694
+114684,2022-03-08 10:00:00,BMFBOVESPA:MRVE3,10.65210753
+114685,2022-03-09 10:00:00,BMFBOVESPA:MRVE3,11.81433026
+114686,2022-03-10 10:00:00,BMFBOVESPA:MRVE3,11.39170381
+114687,2022-03-11 10:00:00,BMFBOVESPA:MRVE3,10.03737815
+114688,2022-03-14 10:00:00,BMFBOVESPA:MRVE3,9.69159287
+114689,2022-03-15 10:00:00,BMFBOVESPA:MRVE3,9.93172153
+114690,2022-03-16 10:00:00,BMFBOVESPA:MRVE3,10.21027078
+114691,2022-03-17 10:00:00,BMFBOVESPA:MRVE3,9.71080316
+114692,2022-03-18 10:00:00,BMFBOVESPA:MRVE3,10.65210753
+114693,2022-03-21 10:00:00,BMFBOVESPA:MRVE3,10.5848715
+114694,2022-03-22 10:00:00,BMFBOVESPA:MRVE3,10.9978928
+114695,2022-03-23 10:00:00,BMFBOVESPA:MRVE3,11.37249352
+114696,2022-03-24 10:00:00,BMFBOVESPA:MRVE3,12.16011553
+114697,2022-03-25 10:00:00,BMFBOVESPA:MRVE3,12.48669052
+114698,2022-03-28 10:00:00,BMFBOVESPA:MRVE3,12.37142876
+114699,2022-03-29 10:00:00,BMFBOVESPA:MRVE3,12.58274198
+114700,2022-03-30 10:00:00,BMFBOVESPA:MRVE3,12.34261332
+114701,2022-03-31 10:00:00,BMFBOVESPA:MRVE3,12.34261332
+114702,2022-04-01 10:00:00,BMFBOVESPA:MRVE3,12.60195228
+114703,2022-04-04 10:00:00,BMFBOVESPA:MRVE3,12.4002442
+114704,2022-04-05 10:00:00,BMFBOVESPA:MRVE3,11.79511997
+114705,2022-04-06 10:00:00,BMFBOVESPA:MRVE3,11.59341189
+114706,2022-04-07 10:00:00,BMFBOVESPA:MRVE3,11.26683691
+114707,2022-04-08 10:00:00,BMFBOVESPA:MRVE3,11.11315456
+114708,2022-04-11 10:00:00,BMFBOVESPA:MRVE3,10.8730259
+114709,2022-04-12 10:00:00,BMFBOVESPA:MRVE3,10.88263104
+114710,2022-04-13 10:00:00,BMFBOVESPA:MRVE3,10.90184134
+114711,2022-04-14 10:00:00,BMFBOVESPA:MRVE3,10.65210753
+114712,2022-04-18 10:00:00,BMFBOVESPA:MRVE3,10.71934355
+114713,2022-04-19 10:00:00,BMFBOVESPA:MRVE3,10.63289723
+114714,2022-04-20 10:00:00,BMFBOVESPA:MRVE3,10.74815899
+114715,2022-04-22 10:00:00,BMFBOVESPA:MRVE3,10.36395313
+114716,2022-04-25 10:00:00,BMFBOVESPA:MRVE3,10.56566121
+114717,2022-04-26 10:00:00,BMFBOVESPA:MRVE3,10.2967171
+114718,2022-04-27 10:00:00,BMFBOVESPA:MRVE3,10.25829652
+114719,2022-04-28 10:00:00,BMFBOVESPA:MRVE3,10.3159274
+114720,2022-04-29 10:00:00,BMFBOVESPA:MRVE3,9.91251124
+114721,2022-05-02 10:00:00,BMFBOVESPA:MRVE3,9.85488036
+114722,2022-05-03 10:00:00,BMFBOVESPA:MRVE3,9.97974727
+114723,2022-05-04 10:00:00,BMFBOVESPA:MRVE3,10.27750681
+114724,2022-05-05 10:00:00,BMFBOVESPA:MRVE3,9.53791053
+114725,2022-05-06 10:00:00,BMFBOVESPA:MRVE3,9.24015098
+114726,2022-05-09 10:00:00,BMFBOVESPA:MRVE3,9.10567893
+114727,2022-05-10 10:00:00,BMFBOVESPA:MRVE3,9.16330981
+114728,2022-05-11 10:00:00,BMFBOVESPA:MRVE3,9.2017304
+114729,2022-05-12 10:00:00,BMFBOVESPA:MRVE3,9.3265973
+114730,2022-05-13 10:00:00,BMFBOVESPA:MRVE3,9.55712082
+114731,2022-05-16 10:00:00,BMFBOVESPA:MRVE3,9.81645978
+114732,2022-05-17 10:00:00,BMFBOVESPA:MRVE3,9.7588289
+114733,2022-05-18 10:00:00,BMFBOVESPA:MRVE3,9.22094069
+114734,2022-05-19 10:00:00,BMFBOVESPA:MRVE3,9.14410048
+114735,2022-05-20 10:00:00,BMFBOVESPA:MRVE3,9.24975613
+114736,2022-05-23 10:00:00,BMFBOVESPA:MRVE3,9.27857157
+114737,2022-05-24 10:00:00,BMFBOVESPA:MRVE3,9.02883776
+114738,2022-05-25 10:00:00,BMFBOVESPA:MRVE3,9.37462303
+114739,2022-05-26 10:00:00,BMFBOVESPA:MRVE3,9.97014212
+114740,2022-05-27 10:00:00,BMFBOVESPA:MRVE3,9.76843404
+114741,2022-05-30 10:00:00,BMFBOVESPA:MRVE3,9.33620245
+114742,2022-05-31 10:00:00,BMFBOVESPA:MRVE3,9.27857157
+114743,2022-06-01 10:00:00,BMFBOVESPA:MRVE3,9.10567893
+114744,2022-06-02 10:00:00,BMFBOVESPA:MRVE3,9.24015098
+114745,2022-06-03 10:00:00,BMFBOVESPA:MRVE3,9.03844291
+114746,2022-06-06 10:00:00,BMFBOVESPA:MRVE3,8.69265763
+114747,2022-06-07 10:00:00,BMFBOVESPA:MRVE3,8.54858043
+114748,2022-06-08 10:00:00,BMFBOVESPA:MRVE3,8.32766206
+114749,2022-06-09 10:00:00,BMFBOVESPA:MRVE3,8.44292382
+114750,2022-06-10 10:00:00,BMFBOVESPA:MRVE3,8.10674369
+114751,2022-06-13 10:00:00,BMFBOVESPA:MRVE3,7.84740473
+114752,2022-06-14 10:00:00,BMFBOVESPA:MRVE3,7.66490695
+114753,2022-06-15 10:00:00,BMFBOVESPA:MRVE3,7.93385105
+114754,2022-06-17 10:00:00,BMFBOVESPA:MRVE3,7.82819444
+114755,2022-06-20 10:00:00,BMFBOVESPA:MRVE3,7.62648636
+114756,2022-06-21 10:00:00,BMFBOVESPA:MRVE3,7.70332849
+114757,2022-06-22 10:00:00,BMFBOVESPA:MRVE3,7.82819444
+114758,2022-06-23 10:00:00,BMFBOVESPA:MRVE3,7.799379
+114759,2022-06-24 10:00:00,BMFBOVESPA:MRVE3,7.55109937
+114760,2022-06-27 10:00:00,BMFBOVESPA:MRVE3,7.49202949
+114761,2022-06-28 10:00:00,BMFBOVESPA:MRVE3,7.22621504
+114762,2022-06-29 10:00:00,BMFBOVESPA:MRVE3,7.47233953
+114763,2022-06-30 10:00:00,BMFBOVESPA:MRVE3,7.68892909
+114764,2022-07-01 10:00:00,BMFBOVESPA:MRVE3,8.15164313
+114765,2022-07-04 10:00:00,BMFBOVESPA:MRVE3,8.08272827
+114766,2022-07-05 10:00:00,BMFBOVESPA:MRVE3,8.09257325
+114767,2022-07-06 10:00:00,BMFBOVESPA:MRVE3,8.43714754
+114768,2022-07-07 10:00:00,BMFBOVESPA:MRVE3,8.97862142
+114769,2022-07-08 10:00:00,BMFBOVESPA:MRVE3,9.15583105
+114770,2022-07-11 10:00:00,BMFBOVESPA:MRVE3,8.78172182
+114771,2022-07-12 10:00:00,BMFBOVESPA:MRVE3,9.02784632
+114772,2022-07-13 10:00:00,BMFBOVESPA:MRVE3,9.14598607
+114773,2022-07-14 10:00:00,BMFBOVESPA:MRVE3,8.87032664
+114774,2022-07-15 10:00:00,BMFBOVESPA:MRVE3,9.00815636
+114775,2022-07-18 10:00:00,BMFBOVESPA:MRVE3,8.85063668
+114776,2022-07-19 10:00:00,BMFBOVESPA:MRVE3,8.92939652
+114777,2022-07-20 10:00:00,BMFBOVESPA:MRVE3,8.83094672
+114778,2022-07-21 10:00:00,BMFBOVESPA:MRVE3,8.81125676
+114779,2022-07-22 10:00:00,BMFBOVESPA:MRVE3,8.54544231
+114780,2022-07-25 10:00:00,BMFBOVESPA:MRVE3,8.4568375
+114781,2022-07-26 10:00:00,BMFBOVESPA:MRVE3,8.32885276
+114782,2022-07-27 10:00:00,BMFBOVESPA:MRVE3,8.82110174
+114783,2022-07-28 10:00:00,BMFBOVESPA:MRVE3,9.21490093
+114784,2022-07-29 10:00:00,BMFBOVESPA:MRVE3,9.01800134
+114785,2022-08-01 10:00:00,BMFBOVESPA:MRVE3,9.21490093
+114786,2022-08-02 10:00:00,BMFBOVESPA:MRVE3,9.08691619
+114787,2022-08-03 10:00:00,BMFBOVESPA:MRVE3,9.82528966
+114788,2022-08-04 10:00:00,BMFBOVESPA:MRVE3,11.07560208
+114789,2022-08-05 10:00:00,BMFBOVESPA:MRVE3,11.21343179
+114790,2022-08-08 10:00:00,BMFBOVESPA:MRVE3,10.99684224
+114791,2022-08-09 10:00:00,BMFBOVESPA:MRVE3,10.73102779
+114792,2022-08-10 10:00:00,BMFBOVESPA:MRVE3,11.18389685
+114793,2022-08-11 10:00:00,BMFBOVESPA:MRVE3,9.9532744
+114794,2022-08-12 10:00:00,BMFBOVESPA:MRVE3,10.21908885
+114795,2022-08-15 10:00:00,BMFBOVESPA:MRVE3,11.08544706
+114796,2022-08-16 10:00:00,BMFBOVESPA:MRVE3,10.9180824
+114797,2022-08-17 10:00:00,BMFBOVESPA:MRVE3,10.85901253
+114798,2022-08-18 10:00:00,BMFBOVESPA:MRVE3,10.40614346
+114799,2022-08-19 10:00:00,BMFBOVESPA:MRVE3,9.64808003
+114800,2022-08-22 10:00:00,BMFBOVESPA:MRVE3,9.49056036
+114801,2022-08-23 10:00:00,BMFBOVESPA:MRVE3,9.77606477
+114802,2022-08-24 10:00:00,BMFBOVESPA:MRVE3,10.09110411
+114803,2022-08-25 10:00:00,BMFBOVESPA:MRVE3,10.10094909
+114804,2022-08-26 10:00:00,BMFBOVESPA:MRVE3,10.0517242
+114805,2022-08-29 10:00:00,BMFBOVESPA:MRVE3,10.28800371
+114806,2022-08-30 10:00:00,BMFBOVESPA:MRVE3,10.09110411
+114807,2022-08-31 10:00:00,BMFBOVESPA:MRVE3,10.11079407
+114808,2022-09-01 10:00:00,BMFBOVESPA:MRVE3,10.87870248
+114809,2022-09-02 10:00:00,BMFBOVESPA:MRVE3,11.76475065
+114810,2022-09-05 10:00:00,BMFBOVESPA:MRVE3,11.68599081
+114811,2022-09-06 10:00:00,BMFBOVESPA:MRVE3,10.69164787
+114812,2022-09-08 10:00:00,BMFBOVESPA:MRVE3,11.23312175
+114813,2022-09-09 10:00:00,BMFBOVESPA:MRVE3,12.00103016
+114814,2022-09-12 10:00:00,BMFBOVESPA:MRVE3,12.02072012
+114815,2022-09-13 10:00:00,BMFBOVESPA:MRVE3,12.1290149
+114816,2022-09-14 10:00:00,BMFBOVESPA:MRVE3,11.99118518
+114817,2022-09-15 10:00:00,BMFBOVESPA:MRVE3,12.10932494
+114818,2022-09-16 10:00:00,BMFBOVESPA:MRVE3,12.35544943
+114819,2022-09-19 10:00:00,BMFBOVESPA:MRVE3,12.562194
+114820,2022-09-20 10:00:00,BMFBOVESPA:MRVE3,12.31606951
+114821,2022-09-21 10:00:00,BMFBOVESPA:MRVE3,12.562194
+114822,2022-09-22 10:00:00,BMFBOVESPA:MRVE3,12.93
+114823,2022-09-23 10:00:00,BMFBOVESPA:MRVE3,12.52
+114824,2022-09-26 10:00:00,BMFBOVESPA:MRVE3,11.93
+114825,2022-09-27 10:00:00,BMFBOVESPA:MRVE3,11.57
+114826,2022-09-28 10:00:00,BMFBOVESPA:MRVE3,12.44
+114827,2022-09-29 10:00:00,BMFBOVESPA:MRVE3,12.05
+114828,2022-09-30 10:00:00,BMFBOVESPA:MRVE3,12.42
+114829,2022-10-03 10:00:00,BMFBOVESPA:MRVE3,12.7
+114830,2022-10-04 10:00:00,BMFBOVESPA:MRVE3,12.17
+114831,2022-10-05 10:00:00,BMFBOVESPA:MRVE3,12.15
+114832,2022-10-06 10:00:00,BMFBOVESPA:MRVE3,12.41
+114833,2022-10-07 10:00:00,BMFBOVESPA:MRVE3,11.7
+114834,2022-10-10 10:00:00,BMFBOVESPA:MRVE3,11.47
+114835,2022-10-11 10:00:00,BMFBOVESPA:MRVE3,11.12
+114836,2022-10-13 10:00:00,BMFBOVESPA:MRVE3,10.55
+114837,2022-10-14 10:00:00,BMFBOVESPA:MRVE3,10.51
+114838,2022-10-17 10:00:00,BMFBOVESPA:MRVE3,9.31
+114839,2022-10-18 10:00:00,BMFBOVESPA:MRVE3,9.520001
+114840,2022-10-19 10:00:00,BMFBOVESPA:MRVE3,9.74
+114841,2022-10-20 10:00:00,BMFBOVESPA:MRVE3,10.03
+114842,2022-10-21 10:00:00,BMFBOVESPA:MRVE3,9.31
+114843,2022-10-24 10:00:00,BMFBOVESPA:MRVE3,9.06
+114844,2022-10-25 10:00:00,BMFBOVESPA:MRVE3,9.17
+114845,2022-10-26 10:00:00,BMFBOVESPA:MRVE3,9.18
+114846,2022-10-27 10:00:00,BMFBOVESPA:MRVE3,9.67
+114847,2022-10-28 10:00:00,BMFBOVESPA:MRVE3,9.79
+114848,2022-10-31 10:00:00,BMFBOVESPA:MRVE3,10.18
+114849,2022-11-01 10:00:00,BMFBOVESPA:MRVE3,10.32
+114850,2022-11-03 10:00:00,BMFBOVESPA:MRVE3,10.19
+114851,2022-11-04 10:00:00,BMFBOVESPA:MRVE3,10.35
+114852,2022-11-07 10:00:00,BMFBOVESPA:MRVE3,9.78
+114853,2022-11-08 10:00:00,BMFBOVESPA:MRVE3,9.8
+114854,2022-11-09 10:00:00,BMFBOVESPA:MRVE3,9.45
+114855,2022-11-10 10:00:00,BMFBOVESPA:MRVE3,8.88
+114856,2022-11-11 10:00:00,BMFBOVESPA:MRVE3,8.9
+114857,2022-11-14 10:00:00,BMFBOVESPA:MRVE3,9.04
+114858,2022-11-16 10:00:00,BMFBOVESPA:MRVE3,8.64
+114859,2022-11-17 10:00:00,BMFBOVESPA:MRVE3,8.61
+114860,2022-11-18 10:00:00,BMFBOVESPA:MRVE3,8.4
+114861,2022-11-21 10:00:00,BMFBOVESPA:MRVE3,8.62
+114862,2022-11-22 10:00:00,BMFBOVESPA:MRVE3,8.47
+114863,2022-11-23 10:00:00,BMFBOVESPA:MRVE3,8.31
+114864,2022-11-24 10:00:00,BMFBOVESPA:MRVE3,8.55
+114865,2022-11-25 10:00:00,BMFBOVESPA:MRVE3,8.31
+114866,2022-11-28 10:00:00,BMFBOVESPA:MRVE3,8.29
+114867,2022-11-29 10:00:00,BMFBOVESPA:MRVE3,8.520001
+114868,2022-11-30 10:00:00,BMFBOVESPA:MRVE3,8.59
+114869,2022-12-01 10:00:00,BMFBOVESPA:MRVE3,8.37
+114870,2022-12-02 10:00:00,BMFBOVESPA:MRVE3,8.51
+114871,2022-12-05 10:00:00,BMFBOVESPA:MRVE3,8.05
+114872,2022-12-06 10:00:00,BMFBOVESPA:MRVE3,8.15
+114873,2022-12-07 10:00:00,BMFBOVESPA:MRVE3,8.26
+114874,2022-12-08 10:00:00,BMFBOVESPA:MRVE3,8.13
+114875,2022-12-09 10:00:00,BMFBOVESPA:MRVE3,8.07
+114876,2022-12-12 10:00:00,BMFBOVESPA:MRVE3,7.69
+114877,2022-12-13 10:00:00,BMFBOVESPA:MRVE3,7.53
+114878,2022-12-14 10:00:00,BMFBOVESPA:MRVE3,7.6
+114879,2022-12-15 10:00:00,BMFBOVESPA:MRVE3,7.82
+114880,2022-12-16 10:00:00,BMFBOVESPA:MRVE3,7.49
+114881,2022-12-19 10:00:00,BMFBOVESPA:MRVE3,7.65
+114882,2022-12-20 10:00:00,BMFBOVESPA:MRVE3,7.8
+114883,2022-12-21 10:00:00,BMFBOVESPA:MRVE3,7.56
+114884,2022-12-22 10:00:00,BMFBOVESPA:MRVE3,7.6
+114885,2022-12-23 10:00:00,BMFBOVESPA:MRVE3,7.79
+114886,2022-12-26 10:00:00,BMFBOVESPA:MRVE3,7.51
+114887,2022-12-27 10:00:00,BMFBOVESPA:MRVE3,7.09
+114888,2022-12-28 10:00:00,BMFBOVESPA:MRVE3,7.5
+114889,2022-12-29 10:00:00,BMFBOVESPA:MRVE3,7.6
+114890,2023-01-02 10:00:00,BMFBOVESPA:MRVE3,7.34
+114891,2023-01-03 10:00:00,BMFBOVESPA:MRVE3,7.17
+114892,2023-01-04 10:00:00,BMFBOVESPA:MRVE3,7.41
+114893,2023-01-05 10:00:00,BMFBOVESPA:MRVE3,7.48
+114894,2023-01-06 10:00:00,BMFBOVESPA:MRVE3,7.55
+114895,2023-01-09 10:00:00,BMFBOVESPA:MRVE3,7.55
+114896,2023-01-10 10:00:00,BMFBOVESPA:MRVE3,7.83
+114897,2023-01-11 10:00:00,BMFBOVESPA:MRVE3,7.82
+114898,2023-01-12 10:00:00,BMFBOVESPA:MRVE3,7.59
+114899,2023-01-13 10:00:00,BMFBOVESPA:MRVE3,7.19
+114900,2023-01-16 10:00:00,BMFBOVESPA:MRVE3,6.99
+114901,2023-01-17 10:00:00,BMFBOVESPA:MRVE3,6.97
+114902,2023-01-18 10:00:00,BMFBOVESPA:MRVE3,7.14
+114903,2023-01-19 10:00:00,BMFBOVESPA:MRVE3,7.04
+114904,2023-01-20 10:00:00,BMFBOVESPA:MRVE3,7.01
+114905,2023-01-23 10:00:00,BMFBOVESPA:MRVE3,6.81
+114906,2023-01-24 10:00:00,BMFBOVESPA:MRVE3,6.92
+114907,2023-01-25 10:00:00,BMFBOVESPA:MRVE3,6.94
+114908,2023-01-26 10:00:00,BMFBOVESPA:MRVE3,7.08
+114909,2023-01-27 10:00:00,BMFBOVESPA:MRVE3,6.82
+114910,2023-01-30 10:00:00,BMFBOVESPA:MRVE3,6.69
+114911,2023-01-31 10:00:00,BMFBOVESPA:MRVE3,7.02
+114912,2023-02-01 10:00:00,BMFBOVESPA:MRVE3,6.9
+114913,2023-02-02 10:00:00,BMFBOVESPA:MRVE3,6.97
+114914,2023-02-03 10:00:00,BMFBOVESPA:MRVE3,6.57
+114915,2023-02-06 10:00:00,BMFBOVESPA:MRVE3,6.46
+114916,2023-02-07 10:00:00,BMFBOVESPA:MRVE3,6.36
+114917,2023-02-08 10:00:00,BMFBOVESPA:MRVE3,6.4
+114918,2023-02-09 10:00:00,BMFBOVESPA:MRVE3,6.06
+114919,2023-02-10 10:00:00,BMFBOVESPA:MRVE3,6.12
+114920,2023-02-13 10:00:00,BMFBOVESPA:MRVE3,6.15
+114921,2023-02-14 10:00:00,BMFBOVESPA:MRVE3,6.15
+114922,2023-02-15 10:00:00,BMFBOVESPA:MRVE3,6.51
+114923,2023-02-16 10:00:00,BMFBOVESPA:MRVE3,6.45
+114924,2023-02-17 10:00:00,BMFBOVESPA:MRVE3,6.32
+114925,2023-02-22 13:00:00,BMFBOVESPA:MRVE3,6.22
+114926,2023-02-23 10:00:00,BMFBOVESPA:MRVE3,6.31
+114927,2023-02-24 10:00:00,BMFBOVESPA:MRVE3,6.16
+114928,2023-02-27 10:00:00,BMFBOVESPA:MRVE3,6.16
+114929,2023-02-28 10:00:00,BMFBOVESPA:MRVE3,5.9
+114930,2023-03-01 10:00:00,BMFBOVESPA:MRVE3,5.7
+114931,2023-03-02 10:00:00,BMFBOVESPA:MRVE3,5.62
+114932,2023-03-03 10:00:00,BMFBOVESPA:MRVE3,5.53
+114933,2023-03-06 10:00:00,BMFBOVESPA:MRVE3,5.74
+114934,2023-03-07 10:00:00,BMFBOVESPA:MRVE3,5.69
+114935,2023-03-08 10:00:00,BMFBOVESPA:MRVE3,5.96
+114936,2023-03-09 10:00:00,BMFBOVESPA:MRVE3,6.34
+114937,2023-03-10 10:00:00,BMFBOVESPA:MRVE3,6.43
+114938,2023-03-13 10:00:00,BMFBOVESPA:MRVE3,6.9
+114939,2023-03-14 10:00:00,BMFBOVESPA:MRVE3,6.95
+114940,2023-03-15 10:00:00,BMFBOVESPA:MRVE3,7.45
+114941,2023-03-16 10:00:00,BMFBOVESPA:MRVE3,7.66
+114942,2023-03-17 10:00:00,BMFBOVESPA:MRVE3,7.26
+114943,2023-03-20 10:00:00,BMFBOVESPA:MRVE3,7.12
+114944,2023-03-21 10:00:00,BMFBOVESPA:MRVE3,7.17
+114945,2023-03-22 10:00:00,BMFBOVESPA:MRVE3,7.5
+114946,2023-03-23 10:00:00,BMFBOVESPA:MRVE3,6.99
+114947,2023-03-24 10:00:00,BMFBOVESPA:MRVE3,7.1
+114948,2023-03-27 10:00:00,BMFBOVESPA:MRVE3,7.07
+114949,2023-03-28 10:00:00,BMFBOVESPA:MRVE3,6.87
+114950,2023-03-29 10:00:00,BMFBOVESPA:MRVE3,6.73
+114951,2023-03-30 10:00:00,BMFBOVESPA:MRVE3,6.87
+114952,2023-03-31 10:00:00,BMFBOVESPA:MRVE3,6.38
+114953,2023-04-03 10:00:00,BMFBOVESPA:MRVE3,6.14
+114954,2023-04-04 10:00:00,BMFBOVESPA:MRVE3,6.27
+114955,2023-04-05 10:00:00,BMFBOVESPA:MRVE3,6.42
+114956,2023-04-06 10:00:00,BMFBOVESPA:MRVE3,6.59
+114957,2023-04-10 10:00:00,BMFBOVESPA:MRVE3,6.51
+114958,2023-04-11 10:00:00,BMFBOVESPA:MRVE3,7.1
+114959,2023-04-12 10:00:00,BMFBOVESPA:MRVE3,7.17
+114960,2023-04-13 10:00:00,BMFBOVESPA:MRVE3,7.64
+114961,2023-04-14 10:00:00,BMFBOVESPA:MRVE3,7.45
+114962,2023-04-17 10:00:00,BMFBOVESPA:MRVE3,7.34
+114963,2023-04-18 10:00:00,BMFBOVESPA:MRVE3,7.19
+114964,2023-04-19 10:00:00,BMFBOVESPA:MRVE3,6.81
+114965,2023-04-20 10:00:00,BMFBOVESPA:MRVE3,6.83
+114966,2023-04-24 10:00:00,BMFBOVESPA:MRVE3,6.61
+114967,2023-04-25 10:00:00,BMFBOVESPA:MRVE3,6.1
+114968,2023-04-26 10:00:00,BMFBOVESPA:MRVE3,6.52
+114969,2023-04-27 10:00:00,BMFBOVESPA:MRVE3,7.08
+114970,2023-04-28 10:00:00,BMFBOVESPA:MRVE3,7.2
+114971,2023-05-02 10:00:00,BMFBOVESPA:MRVE3,7.0
+114972,2023-05-03 10:00:00,BMFBOVESPA:MRVE3,7.01
+114973,2023-05-04 10:00:00,BMFBOVESPA:MRVE3,7.39
+114974,2023-05-05 10:00:00,BMFBOVESPA:MRVE3,8.12
+114975,2023-05-08 10:00:00,BMFBOVESPA:MRVE3,8.16
+114976,2023-05-09 10:00:00,BMFBOVESPA:MRVE3,8.26
+114977,2023-05-10 10:00:00,BMFBOVESPA:MRVE3,8.8
+114978,2023-05-11 10:00:00,BMFBOVESPA:MRVE3,9.11
+114979,2023-05-12 10:00:00,BMFBOVESPA:MRVE3,8.87
+114980,2023-05-15 10:00:00,BMFBOVESPA:MRVE3,8.84
+114981,2023-05-16 10:00:00,BMFBOVESPA:MRVE3,8.81
+114982,2023-05-17 10:00:00,BMFBOVESPA:MRVE3,8.9
+114983,2023-05-18 10:00:00,BMFBOVESPA:MRVE3,9.14
+114984,2023-05-19 10:00:00,BMFBOVESPA:MRVE3,9.83
+114985,2023-05-22 10:00:00,BMFBOVESPA:MRVE3,9.5
+114986,2023-05-23 10:00:00,BMFBOVESPA:MRVE3,9.28
+114987,2023-05-24 10:00:00,BMFBOVESPA:MRVE3,9.1
+114988,2023-05-25 10:00:00,BMFBOVESPA:MRVE3,10.04
+114989,2023-05-26 10:00:00,BMFBOVESPA:MRVE3,9.92
+114990,2023-05-29 10:00:00,BMFBOVESPA:MRVE3,9.93
+114991,2023-05-30 10:00:00,BMFBOVESPA:MRVE3,9.83
+114992,2023-05-31 10:00:00,BMFBOVESPA:MRVE3,10.08
+114993,2023-06-01 10:00:00,BMFBOVESPA:MRVE3,10.7
+114994,2023-06-02 10:00:00,BMFBOVESPA:MRVE3,10.75
+114995,2023-06-05 10:00:00,BMFBOVESPA:MRVE3,10.9
+114996,2023-06-06 10:00:00,BMFBOVESPA:MRVE3,11.81
+114997,2023-06-07 10:00:00,BMFBOVESPA:MRVE3,11.69
+114998,2023-06-09 10:00:00,BMFBOVESPA:MRVE3,11.65
+114999,2023-06-12 10:00:00,BMFBOVESPA:MRVE3,11.6
+115000,2023-06-13 10:00:00,BMFBOVESPA:MRVE3,11.04
+115001,2023-06-14 10:00:00,BMFBOVESPA:MRVE3,11.83
+115002,2023-06-15 10:00:00,BMFBOVESPA:MRVE3,11.92
+115003,2023-06-16 10:00:00,BMFBOVESPA:MRVE3,11.7
+115004,2023-06-19 10:00:00,BMFBOVESPA:MRVE3,11.79
+115005,2023-06-20 10:00:00,BMFBOVESPA:MRVE3,11.76
+115006,2023-06-21 10:00:00,BMFBOVESPA:MRVE3,11.9
+115007,2023-06-22 10:00:00,BMFBOVESPA:MRVE3,11.3
+115008,2023-06-23 10:00:00,BMFBOVESPA:MRVE3,11.12
+115009,2023-06-26 10:00:00,BMFBOVESPA:MRVE3,10.8
+115010,2023-06-27 10:00:00,BMFBOVESPA:MRVE3,10.43
+115011,2023-06-28 10:00:00,BMFBOVESPA:MRVE3,10.65
+115012,2023-06-29 10:00:00,BMFBOVESPA:MRVE3,11.17
+115013,2023-06-30 10:00:00,BMFBOVESPA:MRVE3,11.57
+115014,2023-07-03 10:00:00,BMFBOVESPA:MRVE3,11.21
+115015,2023-07-04 10:00:00,BMFBOVESPA:MRVE3,11.99
+115016,2023-07-05 10:00:00,BMFBOVESPA:MRVE3,12.79
+115017,2023-07-06 10:00:00,BMFBOVESPA:MRVE3,12.93
+115018,2023-07-07 10:00:00,BMFBOVESPA:MRVE3,13.29
+115019,2023-07-10 10:00:00,BMFBOVESPA:MRVE3,13.05
+115020,2023-07-11 10:00:00,BMFBOVESPA:MRVE3,13.0
+115021,2023-07-12 10:00:00,BMFBOVESPA:MRVE3,13.16
+115022,2023-07-13 10:00:00,BMFBOVESPA:MRVE3,13.0
+115023,2023-07-14 10:00:00,BMFBOVESPA:MRVE3,12.85
+115024,2023-07-17 10:00:00,BMFBOVESPA:MRVE3,13.23
+115025,2023-07-18 10:00:00,BMFBOVESPA:MRVE3,13.56
+115026,2023-07-19 10:00:00,BMFBOVESPA:MRVE3,13.79
+115027,2023-07-20 10:00:00,BMFBOVESPA:MRVE3,13.6
+115028,2023-07-21 10:00:00,BMFBOVESPA:MRVE3,13.75
+115029,2023-07-24 10:00:00,BMFBOVESPA:MRVE3,13.98
+115030,2023-07-25 10:00:00,BMFBOVESPA:MRVE3,14.12
+115031,2023-07-26 10:00:00,BMFBOVESPA:MRVE3,14.14
+115032,2023-07-27 10:00:00,BMFBOVESPA:MRVE3,13.84
+115033,2023-07-28 10:00:00,BMFBOVESPA:MRVE3,13.94
+115034,2023-07-31 10:00:00,BMFBOVESPA:MRVE3,13.9
+115035,2023-08-01 10:00:00,BMFBOVESPA:MRVE3,13.89
+115036,2023-08-02 10:00:00,BMFBOVESPA:MRVE3,13.9
+115037,2023-08-03 10:00:00,BMFBOVESPA:MRVE3,13.88
+115038,2023-08-04 10:00:00,BMFBOVESPA:MRVE3,13.94
+115039,2023-08-07 10:00:00,BMFBOVESPA:MRVE3,13.92
+115040,2023-08-08 10:00:00,BMFBOVESPA:MRVE3,14.03
+115041,2023-08-09 10:00:00,BMFBOVESPA:MRVE3,13.75
+115042,2023-08-10 10:00:00,BMFBOVESPA:MRVE3,13.52
+115043,2023-08-11 10:00:00,BMFBOVESPA:MRVE3,13.3
+115044,2023-08-14 10:00:00,BMFBOVESPA:MRVE3,12.76
+115045,2023-08-15 10:00:00,BMFBOVESPA:MRVE3,12.91
+115046,2023-08-16 10:00:00,BMFBOVESPA:MRVE3,12.75
+115047,2023-08-17 10:00:00,BMFBOVESPA:MRVE3,12.44
+115048,2023-08-18 10:00:00,BMFBOVESPA:MRVE3,12.71
+115049,2023-08-21 10:00:00,BMFBOVESPA:MRVE3,12.48
+115050,2023-08-22 10:00:00,BMFBOVESPA:MRVE3,12.93
+115051,2023-08-23 10:00:00,BMFBOVESPA:MRVE3,13.0
+115052,2023-08-24 10:00:00,BMFBOVESPA:MRVE3,12.91
+115053,2023-08-25 10:00:00,BMFBOVESPA:MRVE3,12.19
+115054,2023-08-28 10:00:00,BMFBOVESPA:MRVE3,11.98
+115055,2023-08-29 10:00:00,BMFBOVESPA:MRVE3,11.93
+115056,2023-08-30 10:00:00,BMFBOVESPA:MRVE3,11.68
+115057,2023-08-31 10:00:00,BMFBOVESPA:MRVE3,11.36
+115058,2023-09-01 10:00:00,BMFBOVESPA:MRVE3,11.79
+115059,2023-09-04 10:00:00,BMFBOVESPA:MRVE3,11.6
+115060,2023-09-05 10:00:00,BMFBOVESPA:MRVE3,11.54
+115061,2023-09-06 10:00:00,BMFBOVESPA:MRVE3,11.61
+115062,2023-09-08 10:00:00,BMFBOVESPA:MRVE3,11.71
+115063,2023-09-11 10:00:00,BMFBOVESPA:MRVE3,11.82
+115064,2023-09-12 10:00:00,BMFBOVESPA:MRVE3,12.05
+115065,2023-09-13 10:00:00,BMFBOVESPA:MRVE3,12.16
+115066,2023-09-14 10:00:00,BMFBOVESPA:MRVE3,12.06
+115067,2023-09-15 10:00:00,BMFBOVESPA:MRVE3,11.7
+115068,2023-09-18 10:00:00,BMFBOVESPA:MRVE3,11.51
+115069,2023-09-19 10:00:00,BMFBOVESPA:MRVE3,11.15
+115070,2023-09-20 10:00:00,BMFBOVESPA:MRVE3,11.38
+115071,2023-09-21 10:00:00,BMFBOVESPA:MRVE3,10.83
+115072,2023-09-22 10:00:00,BMFBOVESPA:MRVE3,10.68
+115073,2023-09-25 10:00:00,BMFBOVESPA:MRVE3,10.38
+115074,2023-09-26 10:00:00,BMFBOVESPA:MRVE3,10.02
+115075,2023-09-27 10:00:00,BMFBOVESPA:MRVE3,9.99
+115076,2023-09-28 10:00:00,BMFBOVESPA:MRVE3,10.28
+115077,2023-09-29 10:00:00,BMFBOVESPA:MRVE3,10.67
+115078,2023-10-02 10:00:00,BMFBOVESPA:MRVE3,9.97
+115079,2023-10-03 10:00:00,BMFBOVESPA:MRVE3,9.44
+115080,2023-10-04 10:00:00,BMFBOVESPA:MRVE3,9.43
+115081,2023-10-05 10:00:00,BMFBOVESPA:MRVE3,9.09
+115082,2023-10-06 10:00:00,BMFBOVESPA:MRVE3,9.0
+115083,2023-10-09 10:00:00,BMFBOVESPA:MRVE3,9.28
+115084,2023-10-10 10:00:00,BMFBOVESPA:MRVE3,9.48
+115085,2023-10-11 10:00:00,BMFBOVESPA:MRVE3,9.43
+115086,2023-10-13 10:00:00,BMFBOVESPA:MRVE3,9.04
+115087,2023-10-16 10:00:00,BMFBOVESPA:MRVE3,9.29
+115088,2023-10-17 10:00:00,BMFBOVESPA:MRVE3,9.23
+115089,2023-10-18 10:00:00,BMFBOVESPA:MRVE3,8.3
+115090,2023-10-19 10:00:00,BMFBOVESPA:MRVE3,8.24
+115091,2023-10-20 10:00:00,BMFBOVESPA:MRVE3,8.14
+115092,2023-10-23 10:00:00,BMFBOVESPA:MRVE3,8.57
+115093,2023-10-24 10:00:00,BMFBOVESPA:MRVE3,8.66
+115094,2023-10-25 10:00:00,BMFBOVESPA:MRVE3,8.24
+115095,2023-10-26 10:00:00,BMFBOVESPA:MRVE3,8.67
+115096,2023-10-27 10:00:00,BMFBOVESPA:MRVE3,8.33
+115097,2023-10-30 10:00:00,BMFBOVESPA:MRVE3,8.23
+115098,2023-10-31 10:00:00,BMFBOVESPA:MRVE3,8.25
+115099,2023-11-01 10:00:00,BMFBOVESPA:MRVE3,8.46
+115100,2023-11-03 10:00:00,BMFBOVESPA:MRVE3,9.25
+115101,2023-11-06 10:00:00,BMFBOVESPA:MRVE3,9.05
+115102,2023-11-07 10:00:00,BMFBOVESPA:MRVE3,9.34
+115103,2023-11-08 10:00:00,BMFBOVESPA:MRVE3,9.29
+115104,2023-11-09 10:00:00,BMFBOVESPA:MRVE3,9.520001
+115105,2023-11-10 10:00:00,BMFBOVESPA:MRVE3,10.12
+115106,2023-11-13 10:00:00,BMFBOVESPA:MRVE3,9.98
+115107,2023-11-14 10:00:00,BMFBOVESPA:MRVE3,10.49
+115108,2023-11-16 10:00:00,BMFBOVESPA:MRVE3,10.64
+115109,2023-11-17 10:00:00,BMFBOVESPA:MRVE3,10.65
+115110,2023-11-20 10:00:00,BMFBOVESPA:MRVE3,10.62
+115111,2023-11-21 10:00:00,BMFBOVESPA:MRVE3,10.01
+115112,2023-11-22 10:00:00,BMFBOVESPA:MRVE3,9.67
+115113,2023-11-23 10:00:00,BMFBOVESPA:MRVE3,9.65
+115114,2023-11-24 10:00:00,BMFBOVESPA:MRVE3,9.55
+115115,2023-11-27 10:00:00,BMFBOVESPA:MRVE3,9.61
+115116,2023-11-28 10:00:00,BMFBOVESPA:MRVE3,10.13
+115117,2023-11-29 10:00:00,BMFBOVESPA:MRVE3,9.66
+115118,2023-11-30 10:00:00,BMFBOVESPA:MRVE3,9.67
+115119,2023-12-01 10:00:00,BMFBOVESPA:MRVE3,9.59
+115120,2023-12-04 10:00:00,BMFBOVESPA:MRVE3,9.07
+115121,2023-12-05 10:00:00,BMFBOVESPA:MRVE3,9.32
+115122,2023-12-06 10:00:00,BMFBOVESPA:MRVE3,9.26
+115123,2023-12-07 10:00:00,BMFBOVESPA:MRVE3,9.47
+115124,2023-12-08 10:00:00,BMFBOVESPA:MRVE3,9.43
+115125,2023-12-11 10:00:00,BMFBOVESPA:MRVE3,9.34
+115126,2023-12-12 10:00:00,BMFBOVESPA:MRVE3,9.6
+115127,2023-12-13 10:00:00,BMFBOVESPA:MRVE3,10.39
+115128,2023-12-14 10:00:00,BMFBOVESPA:MRVE3,10.83
+115129,2023-12-15 10:00:00,BMFBOVESPA:MRVE3,10.85
+115130,2023-12-18 10:00:00,BMFBOVESPA:MRVE3,10.9
+115131,2023-12-19 10:00:00,BMFBOVESPA:MRVE3,10.89
+115132,2023-12-20 10:00:00,BMFBOVESPA:MRVE3,10.89
+115133,2023-12-21 10:00:00,BMFBOVESPA:MRVE3,10.69
+115134,2023-12-22 10:00:00,BMFBOVESPA:MRVE3,10.72
+115135,2023-12-26 10:00:00,BMFBOVESPA:MRVE3,10.75
+115136,2023-12-27 10:00:00,BMFBOVESPA:MRVE3,11.02
+115137,2023-12-28 10:00:00,BMFBOVESPA:MRVE3,11.23
+115138,2024-01-02 10:00:00,BMFBOVESPA:MRVE3,10.72
+115139,2024-01-03 10:00:00,BMFBOVESPA:MRVE3,10.45
+115140,2024-01-04 10:00:00,BMFBOVESPA:MRVE3,9.81
+115141,2024-01-05 10:00:00,BMFBOVESPA:MRVE3,9.86
+115142,2024-01-08 10:00:00,BMFBOVESPA:MRVE3,10.05
+115143,2024-01-09 10:00:00,BMFBOVESPA:MRVE3,9.98
+115144,2024-01-10 10:00:00,BMFBOVESPA:MRVE3,9.51
+115145,2024-01-11 10:00:00,BMFBOVESPA:MRVE3,8.39
+115146,2024-01-12 10:00:00,BMFBOVESPA:MRVE3,7.82
+115147,2024-01-15 10:00:00,BMFBOVESPA:MRVE3,7.86
+115148,2024-01-16 10:00:00,BMFBOVESPA:MRVE3,7.76
+115149,2024-01-17 10:00:00,BMFBOVESPA:MRVE3,7.9
+115150,2024-01-18 10:00:00,BMFBOVESPA:MRVE3,7.78
+115151,2024-01-19 10:00:00,BMFBOVESPA:MRVE3,7.97
+115152,2024-01-22 10:00:00,BMFBOVESPA:MRVE3,7.84
+115153,2024-01-23 10:00:00,BMFBOVESPA:MRVE3,7.94
+115154,2024-01-24 10:00:00,BMFBOVESPA:MRVE3,8.03
+115155,2024-01-25 10:00:00,BMFBOVESPA:MRVE3,7.98
+115156,2024-01-26 10:00:00,BMFBOVESPA:MRVE3,8.08
+115157,2021-07-12 10:00:00,BMFBOVESPA:TTEN3,11.96397663
+115158,2021-07-13 10:00:00,BMFBOVESPA:TTEN3,12.01341455
+115159,2021-07-14 10:00:00,BMFBOVESPA:TTEN3,11.86510079
+115160,2021-07-15 10:00:00,BMFBOVESPA:TTEN3,11.7958877
+115161,2021-07-16 10:00:00,BMFBOVESPA:TTEN3,11.71678703
+115162,2021-07-19 10:00:00,BMFBOVESPA:TTEN3,11.37072159
+115163,2021-07-20 10:00:00,BMFBOVESPA:TTEN3,11.66734911
+115164,2021-07-21 10:00:00,BMFBOVESPA:TTEN3,11.67723669
+115165,2021-07-22 10:00:00,BMFBOVESPA:TTEN3,11.65746153
+115166,2021-07-23 10:00:00,BMFBOVESPA:TTEN3,11.46959743
+115167,2021-07-26 10:00:00,BMFBOVESPA:TTEN3,11.27184575
+115168,2021-07-27 10:00:00,BMFBOVESPA:TTEN3,11.02465615
+115169,2021-07-28 10:00:00,BMFBOVESPA:TTEN3,11.14330716
+115170,2021-07-29 10:00:00,BMFBOVESPA:TTEN3,11.27184575
+115171,2021-07-30 10:00:00,BMFBOVESPA:TTEN3,11.17296991
+115172,2021-08-02 10:00:00,BMFBOVESPA:TTEN3,11.06420649
+115173,2021-08-03 10:00:00,BMFBOVESPA:TTEN3,10.87634239
+115174,2021-08-04 10:00:00,BMFBOVESPA:TTEN3,10.87634239
+115175,2021-08-05 10:00:00,BMFBOVESPA:TTEN3,10.87634239
+115176,2021-08-06 10:00:00,BMFBOVESPA:TTEN3,11.17296991
+115177,2021-08-09 10:00:00,BMFBOVESPA:TTEN3,11.83543804
+115178,2021-08-10 10:00:00,BMFBOVESPA:TTEN3,11.56847327
+115179,2021-08-11 10:00:00,BMFBOVESPA:TTEN3,11.37072159
+115180,2021-08-12 10:00:00,BMFBOVESPA:TTEN3,11.16308233
+115181,2021-08-13 10:00:00,BMFBOVESPA:TTEN3,11.53881052
+115182,2021-08-16 10:00:00,BMFBOVESPA:TTEN3,10.87634239
+115183,2021-08-17 10:00:00,BMFBOVESPA:TTEN3,10.32263769
+115184,2021-08-18 10:00:00,BMFBOVESPA:TTEN3,10.0655605
+115185,2021-08-19 10:00:00,BMFBOVESPA:TTEN3,10.08533567
+115186,2021-08-20 10:00:00,BMFBOVESPA:TTEN3,10.33252527
+115187,2021-08-23 10:00:00,BMFBOVESPA:TTEN3,10.03589775
+115188,2021-08-24 10:00:00,BMFBOVESPA:TTEN3,10.13477359
+115189,2021-08-25 10:00:00,BMFBOVESPA:TTEN3,10.17432393
+115190,2021-08-26 10:00:00,BMFBOVESPA:TTEN3,10.33252527
+115191,2021-08-27 10:00:00,BMFBOVESPA:TTEN3,10.18421151
+115192,2021-08-30 10:00:00,BMFBOVESPA:TTEN3,10.03589775
+115193,2021-08-31 10:00:00,BMFBOVESPA:TTEN3,9.80848332
+115194,2021-09-01 10:00:00,BMFBOVESPA:TTEN3,9.83814607
+115195,2021-09-02 10:00:00,BMFBOVESPA:TTEN3,9.14601519
+115196,2021-09-03 10:00:00,BMFBOVESPA:TTEN3,9.58106889
+115197,2021-09-06 10:00:00,BMFBOVESPA:TTEN3,10.14466117
+115198,2021-09-08 10:00:00,BMFBOVESPA:TTEN3,9.63050681
+115199,2021-09-09 10:00:00,BMFBOVESPA:TTEN3,9.78870815
+115200,2021-09-10 10:00:00,BMFBOVESPA:TTEN3,9.67994473
+115201,2021-09-13 10:00:00,BMFBOVESPA:TTEN3,9.83814607
+115202,2021-09-14 10:00:00,BMFBOVESPA:TTEN3,10.3127501
+115203,2021-09-15 10:00:00,BMFBOVESPA:TTEN3,10.27319977
+115204,2021-09-16 10:00:00,BMFBOVESPA:TTEN3,10.14466117
+115205,2021-09-17 10:00:00,BMFBOVESPA:TTEN3,9.94690949
+115206,2021-09-20 10:00:00,BMFBOVESPA:TTEN3,9.59095647
+115207,2021-09-21 10:00:00,BMFBOVESPA:TTEN3,9.61073164
+115208,2021-09-22 10:00:00,BMFBOVESPA:TTEN3,9.48219305
+115209,2021-09-23 10:00:00,BMFBOVESPA:TTEN3,9.68983231
+115210,2021-09-24 10:00:00,BMFBOVESPA:TTEN3,9.58106889
+115211,2021-09-27 10:00:00,BMFBOVESPA:TTEN3,10.03589775
+115212,2021-09-28 10:00:00,BMFBOVESPA:TTEN3,9.80848332
+115213,2021-09-29 10:00:00,BMFBOVESPA:TTEN3,9.61073164
+115214,2021-09-30 10:00:00,BMFBOVESPA:TTEN3,9.39320479
+115215,2021-10-01 10:00:00,BMFBOVESPA:TTEN3,9.85792124
+115216,2021-10-04 10:00:00,BMFBOVESPA:TTEN3,9.08668969
+115217,2021-10-05 10:00:00,BMFBOVESPA:TTEN3,8.70107391
+115218,2021-10-06 10:00:00,BMFBOVESPA:TTEN3,9.14601519
+115219,2021-10-07 10:00:00,BMFBOVESPA:TTEN3,8.89882559
+115220,2021-10-08 10:00:00,BMFBOVESPA:TTEN3,8.86916284
+115221,2021-10-11 10:00:00,BMFBOVESPA:TTEN3,8.5824229
+115222,2021-10-13 10:00:00,BMFBOVESPA:TTEN3,8.94826351
+115223,2021-10-14 10:00:00,BMFBOVESPA:TTEN3,8.78017458
+115224,2021-10-15 10:00:00,BMFBOVESPA:TTEN3,8.99770143
+115225,2021-10-18 10:00:00,BMFBOVESPA:TTEN3,9.83814607
+115226,2021-10-19 10:00:00,BMFBOVESPA:TTEN3,9.60084406
+115227,2021-10-20 10:00:00,BMFBOVESPA:TTEN3,9.48219305
+115228,2021-10-21 10:00:00,BMFBOVESPA:TTEN3,9.08668969
+115229,2021-10-22 10:00:00,BMFBOVESPA:TTEN3,8.65163599
+115230,2021-10-25 10:00:00,BMFBOVESPA:TTEN3,9.37342962
+115231,2021-10-26 10:00:00,BMFBOVESPA:TTEN3,9.02736418
+115232,2021-10-27 10:00:00,BMFBOVESPA:TTEN3,8.65163599
+115233,2021-10-28 10:00:00,BMFBOVESPA:TTEN3,8.65163599
+115234,2021-10-29 10:00:00,BMFBOVESPA:TTEN3,8.64174841
+115235,2021-11-01 10:00:00,BMFBOVESPA:TTEN3,8.89882559
+115236,2021-11-03 10:00:00,BMFBOVESPA:TTEN3,9.19545311
+115237,2021-11-04 10:00:00,BMFBOVESPA:TTEN3,9.42286754
+115238,2021-11-05 10:00:00,BMFBOVESPA:TTEN3,9.22511586
+115239,2021-11-08 10:00:00,BMFBOVESPA:TTEN3,9.4525303
+115240,2021-11-09 10:00:00,BMFBOVESPA:TTEN3,9.49208063
+115241,2021-11-10 10:00:00,BMFBOVESPA:TTEN3,9.4525303
+115242,2021-11-11 10:00:00,BMFBOVESPA:TTEN3,9.77882057
+115243,2021-11-12 10:00:00,BMFBOVESPA:TTEN3,9.74915782
+115244,2021-11-16 10:00:00,BMFBOVESPA:TTEN3,9.46241788
+115245,2021-11-17 10:00:00,BMFBOVESPA:TTEN3,8.79994975
+115246,2021-11-18 10:00:00,BMFBOVESPA:TTEN3,8.75051183
+115247,2021-11-19 10:00:00,BMFBOVESPA:TTEN3,8.76039942
+115248,2021-11-22 10:00:00,BMFBOVESPA:TTEN3,8.34512089
+115249,2021-11-23 10:00:00,BMFBOVESPA:TTEN3,8.00894303
+115250,2021-11-24 10:00:00,BMFBOVESPA:TTEN3,8.34512089
+115251,2021-11-25 10:00:00,BMFBOVESPA:TTEN3,8.50332223
+115252,2021-11-26 10:00:00,BMFBOVESPA:TTEN3,8.24624505
+115253,2021-11-29 10:00:00,BMFBOVESPA:TTEN3,8.10781887
+115254,2021-11-30 10:00:00,BMFBOVESPA:TTEN3,7.31681215
+115255,2021-12-01 10:00:00,BMFBOVESPA:TTEN3,6.82243295
+115256,2021-12-02 10:00:00,BMFBOVESPA:TTEN3,7.30692457
+115257,2021-12-03 10:00:00,BMFBOVESPA:TTEN3,7.31681215
+115258,2021-12-06 10:00:00,BMFBOVESPA:TTEN3,7.44535075
+115259,2021-12-07 10:00:00,BMFBOVESPA:TTEN3,7.56400175
+115260,2021-12-08 10:00:00,BMFBOVESPA:TTEN3,8.10781887
+115261,2021-12-09 10:00:00,BMFBOVESPA:TTEN3,8.15725679
+115262,2021-12-10 10:00:00,BMFBOVESPA:TTEN3,8.25613263
+115263,2021-12-13 10:00:00,BMFBOVESPA:TTEN3,8.30557055
+115264,2021-12-14 10:00:00,BMFBOVESPA:TTEN3,7.91006719
+115265,2021-12-15 10:00:00,BMFBOVESPA:TTEN3,8.31545814
+115266,2021-12-16 10:00:00,BMFBOVESPA:TTEN3,8.40444639
+115267,2021-12-17 10:00:00,BMFBOVESPA:TTEN3,9.2646662
+115268,2021-12-20 10:00:00,BMFBOVESPA:TTEN3,8.90871318
+115269,2021-12-21 10:00:00,BMFBOVESPA:TTEN3,8.85927526
+115270,2021-12-22 10:00:00,BMFBOVESPA:TTEN3,8.8296125
+115271,2021-12-23 10:00:00,BMFBOVESPA:TTEN3,9.2053407
+115272,2021-12-27 10:00:00,BMFBOVESPA:TTEN3,9.4525303
+115273,2021-12-28 10:00:00,BMFBOVESPA:TTEN3,9.59095647
+115274,2021-12-29 10:00:00,BMFBOVESPA:TTEN3,9.49208063
+115275,2021-12-30 10:00:00,BMFBOVESPA:TTEN3,9.62061922
+115276,2022-01-03 10:00:00,BMFBOVESPA:TTEN3,9.06691452
+115277,2022-01-04 10:00:00,BMFBOVESPA:TTEN3,9.04713935
+115278,2022-01-05 10:00:00,BMFBOVESPA:TTEN3,8.34512089
+115279,2022-01-06 10:00:00,BMFBOVESPA:TTEN3,8.61208566
+115280,2022-01-07 10:00:00,BMFBOVESPA:TTEN3,8.70107391
+115281,2022-01-10 10:00:00,BMFBOVESPA:TTEN3,8.48354706
+115282,2022-01-11 10:00:00,BMFBOVESPA:TTEN3,8.25613263
+115283,2022-01-12 10:00:00,BMFBOVESPA:TTEN3,8.48354706
+115284,2022-01-13 10:00:00,BMFBOVESPA:TTEN3,8.29568297
+115285,2022-01-14 10:00:00,BMFBOVESPA:TTEN3,8.15725679
+115286,2022-01-17 10:00:00,BMFBOVESPA:TTEN3,8.43410914
+115287,2022-01-18 10:00:00,BMFBOVESPA:TTEN3,7.99905545
+115288,2022-01-20 10:00:00,BMFBOVESPA:TTEN3,9.09657727
+115289,2022-01-21 10:00:00,BMFBOVESPA:TTEN3,8.8296125
+115290,2022-01-24 10:00:00,BMFBOVESPA:TTEN3,8.79994975
+115291,2022-01-25 10:00:00,BMFBOVESPA:TTEN3,9.14601519
+115292,2022-01-26 10:00:00,BMFBOVESPA:TTEN3,8.99770143
+115293,2022-01-27 10:00:00,BMFBOVESPA:TTEN3,9.16579135
+115294,2022-01-28 10:00:00,BMFBOVESPA:TTEN3,9.39320479
+115295,2022-01-31 10:00:00,BMFBOVESPA:TTEN3,9.68983231
+115296,2022-02-01 10:00:00,BMFBOVESPA:TTEN3,9.85792124
+115297,2022-02-02 10:00:00,BMFBOVESPA:TTEN3,9.92713433
+115298,2022-02-03 10:00:00,BMFBOVESPA:TTEN3,9.65028198
+115299,2022-02-04 10:00:00,BMFBOVESPA:TTEN3,9.7590454
+115300,2022-02-07 10:00:00,BMFBOVESPA:TTEN3,9.60084406
+115301,2022-02-08 10:00:00,BMFBOVESPA:TTEN3,9.49208063
+115302,2022-02-09 10:00:00,BMFBOVESPA:TTEN3,9.62061922
+115303,2022-02-10 10:00:00,BMFBOVESPA:TTEN3,9.68983231
+115304,2022-02-11 10:00:00,BMFBOVESPA:TTEN3,9.52174338
+115305,2022-02-14 10:00:00,BMFBOVESPA:TTEN3,9.53163097
+115306,2022-02-16 10:00:00,BMFBOVESPA:TTEN3,9.74915782
+115307,2022-02-17 10:00:00,BMFBOVESPA:TTEN3,9.74915782
+115308,2022-02-18 10:00:00,BMFBOVESPA:TTEN3,9.68983231
+115309,2022-02-21 10:00:00,BMFBOVESPA:TTEN3,9.36354204
+115310,2022-02-22 10:00:00,BMFBOVESPA:TTEN3,9.47230546
+115311,2022-02-23 10:00:00,BMFBOVESPA:TTEN3,9.42286754
+115312,2022-02-24 10:00:00,BMFBOVESPA:TTEN3,9.8183709
+115313,2022-02-25 10:00:00,BMFBOVESPA:TTEN3,9.90735916
+115314,2022-03-02 10:00:00,BMFBOVESPA:TTEN3,10.28308735
+115315,2022-03-03 10:00:00,BMFBOVESPA:TTEN3,10.87634239
+115316,2022-03-04 10:00:00,BMFBOVESPA:TTEN3,10.87634239
+115317,2022-03-07 10:00:00,BMFBOVESPA:TTEN3,10.98510581
+115318,2022-03-08 10:00:00,BMFBOVESPA:TTEN3,10.28308735
+115319,2022-03-09 10:00:00,BMFBOVESPA:TTEN3,10.0655605
+115320,2022-03-10 10:00:00,BMFBOVESPA:TTEN3,10.13477359
+115321,2022-03-11 10:00:00,BMFBOVESPA:TTEN3,9.88758399
+115322,2022-03-14 10:00:00,BMFBOVESPA:TTEN3,9.88758399
+115323,2022-03-15 10:00:00,BMFBOVESPA:TTEN3,9.59095647
+115324,2022-03-16 10:00:00,BMFBOVESPA:TTEN3,9.41298095
+115325,2022-03-17 10:00:00,BMFBOVESPA:TTEN3,9.44264271
+115326,2022-03-18 10:00:00,BMFBOVESPA:TTEN3,9.63050681
+115327,2022-03-21 10:00:00,BMFBOVESPA:TTEN3,9.0768021
+115328,2022-03-22 10:00:00,BMFBOVESPA:TTEN3,9.27455378
+115329,2022-03-23 10:00:00,BMFBOVESPA:TTEN3,9.52174338
+115330,2022-03-24 10:00:00,BMFBOVESPA:TTEN3,9.64039439
+115331,2022-03-25 10:00:00,BMFBOVESPA:TTEN3,9.8183709
+115332,2022-03-28 10:00:00,BMFBOVESPA:TTEN3,9.50196822
+115333,2022-03-29 10:00:00,BMFBOVESPA:TTEN3,9.98645983
+115334,2022-03-30 10:00:00,BMFBOVESPA:TTEN3,9.7590454
+115335,2022-03-31 10:00:00,BMFBOVESPA:TTEN3,9.73927023
+115336,2022-04-01 10:00:00,BMFBOVESPA:TTEN3,9.92713433
+115337,2022-04-04 10:00:00,BMFBOVESPA:TTEN3,9.87769641
+115338,2022-04-05 10:00:00,BMFBOVESPA:TTEN3,9.52174338
+115339,2022-04-06 10:00:00,BMFBOVESPA:TTEN3,8.96803868
+115340,2022-04-07 10:00:00,BMFBOVESPA:TTEN3,9.0174766
+115341,2022-04-08 10:00:00,BMFBOVESPA:TTEN3,8.94826351
+115342,2022-04-11 10:00:00,BMFBOVESPA:TTEN3,8.87905042
+115343,2022-04-12 10:00:00,BMFBOVESPA:TTEN3,9.06691452
+115344,2022-04-13 10:00:00,BMFBOVESPA:TTEN3,8.89882559
+115345,2022-04-14 10:00:00,BMFBOVESPA:TTEN3,8.76039942
+115346,2022-04-18 10:00:00,BMFBOVESPA:TTEN3,8.91860175
+115347,2022-04-19 10:00:00,BMFBOVESPA:TTEN3,9.0768021
+115348,2022-04-20 10:00:00,BMFBOVESPA:TTEN3,9.14601519
+115349,2022-04-22 10:00:00,BMFBOVESPA:TTEN3,8.93837593
+115350,2022-04-25 10:00:00,BMFBOVESPA:TTEN3,8.96803868
+115351,2022-04-26 10:00:00,BMFBOVESPA:TTEN3,8.79994975
+115352,2022-04-28 10:00:00,BMFBOVESPA:TTEN3,8.74582335
+115353,2022-04-29 10:00:00,BMFBOVESPA:TTEN3,8.97363075
+115354,2022-05-02 10:00:00,BMFBOVESPA:TTEN3,8.86467938
+115355,2022-05-03 10:00:00,BMFBOVESPA:TTEN3,8.7953467
+115356,2022-05-04 10:00:00,BMFBOVESPA:TTEN3,9.23115216
+115357,2022-05-05 10:00:00,BMFBOVESPA:TTEN3,8.8250607
+115358,2022-05-06 10:00:00,BMFBOVESPA:TTEN3,8.26049453
+115359,2022-05-09 10:00:00,BMFBOVESPA:TTEN3,8.05249647
+115360,2022-05-10 10:00:00,BMFBOVESPA:TTEN3,8.42887392
+115361,2022-05-11 10:00:00,BMFBOVESPA:TTEN3,8.31992255
+115362,2022-05-12 10:00:00,BMFBOVESPA:TTEN3,8.65668132
+115363,2022-05-13 10:00:00,BMFBOVESPA:TTEN3,8.76563269
+115364,2022-05-16 10:00:00,BMFBOVESPA:TTEN3,8.87458405
+115365,2022-05-17 10:00:00,BMFBOVESPA:TTEN3,9.01324943
+115366,2022-05-18 10:00:00,BMFBOVESPA:TTEN3,8.91420273
+115367,2022-05-19 10:00:00,BMFBOVESPA:TTEN3,8.81515603
+115368,2022-05-20 10:00:00,BMFBOVESPA:TTEN3,8.71610934
+115369,2022-05-23 10:00:00,BMFBOVESPA:TTEN3,8.67649066
+115370,2022-05-24 10:00:00,BMFBOVESPA:TTEN3,9.1222008
+115371,2022-05-25 10:00:00,BMFBOVESPA:TTEN3,9.11229613
+115372,2022-05-26 10:00:00,BMFBOVESPA:TTEN3,8.99344009
+115373,2022-05-27 10:00:00,BMFBOVESPA:TTEN3,9.06277278
+115374,2022-05-30 10:00:00,BMFBOVESPA:TTEN3,9.32029419
+115375,2022-05-31 10:00:00,BMFBOVESPA:TTEN3,9.50848291
+115376,2022-06-01 10:00:00,BMFBOVESPA:TTEN3,9.65705296
+115377,2022-06-02 10:00:00,BMFBOVESPA:TTEN3,9.31038952
+115378,2022-06-03 10:00:00,BMFBOVESPA:TTEN3,9.27077084
+115379,2022-06-06 10:00:00,BMFBOVESPA:TTEN3,8.87458405
+115380,2022-06-07 10:00:00,BMFBOVESPA:TTEN3,8.83496537
+115381,2022-06-08 10:00:00,BMFBOVESPA:TTEN3,8.72601401
+115382,2022-06-09 10:00:00,BMFBOVESPA:TTEN3,8.74582335
+115383,2022-06-10 10:00:00,BMFBOVESPA:TTEN3,8.54772995
+115384,2022-06-13 10:00:00,BMFBOVESPA:TTEN3,8.39915991
+115385,2022-06-14 10:00:00,BMFBOVESPA:TTEN3,8.29020854
+115386,2022-06-15 10:00:00,BMFBOVESPA:TTEN3,8.19116283
+115387,2022-06-17 10:00:00,BMFBOVESPA:TTEN3,8.47839726
+115388,2022-06-20 10:00:00,BMFBOVESPA:TTEN3,8.32982722
+115389,2022-06-21 10:00:00,BMFBOVESPA:TTEN3,8.26049453
+115390,2022-06-22 10:00:00,BMFBOVESPA:TTEN3,8.2703992
+115391,2022-06-23 10:00:00,BMFBOVESPA:TTEN3,8.31992255
+115392,2022-06-24 10:00:00,BMFBOVESPA:TTEN3,8.02278246
+115393,2022-06-27 10:00:00,BMFBOVESPA:TTEN3,8.06240114
+115394,2022-06-28 10:00:00,BMFBOVESPA:TTEN3,7.92373576
+115395,2022-06-29 10:00:00,BMFBOVESPA:TTEN3,7.92373576
+115396,2022-06-30 10:00:00,BMFBOVESPA:TTEN3,7.92373576
+115397,2022-07-01 10:00:00,BMFBOVESPA:TTEN3,8.20106651
+115398,2022-07-04 10:00:00,BMFBOVESPA:TTEN3,8.21097118
+115399,2022-07-05 10:00:00,BMFBOVESPA:TTEN3,7.90392642
+115400,2022-07-06 10:00:00,BMFBOVESPA:TTEN3,8.08221048
+115401,2022-07-07 10:00:00,BMFBOVESPA:TTEN3,8.08221048
+115402,2022-07-08 10:00:00,BMFBOVESPA:TTEN3,8.03268713
+115403,2022-07-11 10:00:00,BMFBOVESPA:TTEN3,7.90392642
+115404,2022-07-12 10:00:00,BMFBOVESPA:TTEN3,7.82468906
+115405,2022-07-13 10:00:00,BMFBOVESPA:TTEN3,7.77516572
+115406,2022-07-14 10:00:00,BMFBOVESPA:TTEN3,7.89402175
+115407,2022-07-15 10:00:00,BMFBOVESPA:TTEN3,8.1416385
+115408,2022-07-18 10:00:00,BMFBOVESPA:TTEN3,8.23078052
+115409,2022-07-19 10:00:00,BMFBOVESPA:TTEN3,8.32982722
+115410,2022-07-20 10:00:00,BMFBOVESPA:TTEN3,8.58734863
+115411,2022-07-21 10:00:00,BMFBOVESPA:TTEN3,8.60715797
+115412,2022-07-22 10:00:00,BMFBOVESPA:TTEN3,8.74582335
+115413,2022-07-25 10:00:00,BMFBOVESPA:TTEN3,8.72601401
+115414,2022-07-26 10:00:00,BMFBOVESPA:TTEN3,8.73591868
+115415,2022-07-27 10:00:00,BMFBOVESPA:TTEN3,9.05286811
+115416,2022-07-28 10:00:00,BMFBOVESPA:TTEN3,9.03305877
+115417,2022-07-29 10:00:00,BMFBOVESPA:TTEN3,9.09248679
+115418,2022-08-01 10:00:00,BMFBOVESPA:TTEN3,9.07267745
+115419,2022-08-02 10:00:00,BMFBOVESPA:TTEN3,9.1222008
+115420,2022-08-03 10:00:00,BMFBOVESPA:TTEN3,9.22124749
+115421,2022-08-04 10:00:00,BMFBOVESPA:TTEN3,9.26086617
+115422,2022-08-05 10:00:00,BMFBOVESPA:TTEN3,9.3500082
+115423,2022-08-08 10:00:00,BMFBOVESPA:TTEN3,9.52829225
+115424,2022-08-09 10:00:00,BMFBOVESPA:TTEN3,9.22124749
+115425,2022-08-10 10:00:00,BMFBOVESPA:TTEN3,9.4787689
+115426,2022-08-11 10:00:00,BMFBOVESPA:TTEN3,9.72638565
+115427,2022-08-12 10:00:00,BMFBOVESPA:TTEN3,9.94428838
+115428,2022-08-15 10:00:00,BMFBOVESPA:TTEN3,10.16219111
+115429,2022-08-16 10:00:00,BMFBOVESPA:TTEN3,10.25133314
+115430,2022-08-17 10:00:00,BMFBOVESPA:TTEN3,10.05323975
+115431,2022-08-18 10:00:00,BMFBOVESPA:TTEN3,9.9046697
+115432,2022-08-19 10:00:00,BMFBOVESPA:TTEN3,9.79571834
+115433,2022-08-22 10:00:00,BMFBOVESPA:TTEN3,10.22161913
+115434,2022-08-23 10:00:00,BMFBOVESPA:TTEN3,10.26123781
+115435,2022-08-24 10:00:00,BMFBOVESPA:TTEN3,10.4296172
+115436,2022-08-25 10:00:00,BMFBOVESPA:TTEN3,10.59799658
+115437,2022-08-26 10:00:00,BMFBOVESPA:TTEN3,10.83570865
+115438,2022-08-29 10:00:00,BMFBOVESPA:TTEN3,11.00408804
+115439,2022-08-30 10:00:00,BMFBOVESPA:TTEN3,11.04370672
+115440,2022-08-31 10:00:00,BMFBOVESPA:TTEN3,10.80599464
+115441,2022-09-01 10:00:00,BMFBOVESPA:TTEN3,11.07342073
+115442,2022-09-02 10:00:00,BMFBOVESPA:TTEN3,11.19227676
+115443,2022-09-05 10:00:00,BMFBOVESPA:TTEN3,11.19227676
+115444,2022-09-06 10:00:00,BMFBOVESPA:TTEN3,10.90504134
+115445,2022-09-08 10:00:00,BMFBOVESPA:TTEN3,11.04370672
+115446,2022-09-09 10:00:00,BMFBOVESPA:TTEN3,10.99418337
+115447,2022-09-12 10:00:00,BMFBOVESPA:TTEN3,11.03380205
+115448,2022-09-13 10:00:00,BMFBOVESPA:TTEN3,10.60790125
+115449,2022-09-14 10:00:00,BMFBOVESPA:TTEN3,10.28104715
+115450,2022-09-15 10:00:00,BMFBOVESPA:TTEN3,10.24142847
+115451,2022-09-16 10:00:00,BMFBOVESPA:TTEN3,10.15228644
+115452,2022-09-19 10:00:00,BMFBOVESPA:TTEN3,10.68713861
+115453,2022-09-20 10:00:00,BMFBOVESPA:TTEN3,10.90504134
+115454,2022-09-21 10:00:00,BMFBOVESPA:TTEN3,11.12294408
+115455,2022-09-22 10:00:00,BMFBOVESPA:TTEN3,11.28141879
+115456,2022-09-23 10:00:00,BMFBOVESPA:TTEN3,11.56865421
+115457,2022-09-26 10:00:00,BMFBOVESPA:TTEN3,10.74656663
+115458,2022-09-27 10:00:00,BMFBOVESPA:TTEN3,10.51875922
+115459,2022-09-28 10:00:00,BMFBOVESPA:TTEN3,10.63761526
+115460,2022-09-29 10:00:00,BMFBOVESPA:TTEN3,10.46923588
+115461,2022-09-30 10:00:00,BMFBOVESPA:TTEN3,10.89513667
+115462,2022-10-03 10:00:00,BMFBOVESPA:TTEN3,11.40027483
+115463,2022-10-04 10:00:00,BMFBOVESPA:TTEN3,12.10350638
+115464,2022-10-05 10:00:00,BMFBOVESPA:TTEN3,12.02426902
+115465,2022-10-06 10:00:00,BMFBOVESPA:TTEN3,12.45016982
+115466,2022-10-07 10:00:00,BMFBOVESPA:TTEN3,12.64826321
+115467,2022-10-10 10:00:00,BMFBOVESPA:TTEN3,13.18311537
+115468,2022-10-11 10:00:00,BMFBOVESPA:TTEN3,13.12368736
+115469,2022-10-13 10:00:00,BMFBOVESPA:TTEN3,13.22273405
+115470,2022-10-14 10:00:00,BMFBOVESPA:TTEN3,13.02464066
+115471,2022-10-17 10:00:00,BMFBOVESPA:TTEN3,12.54921651
+115472,2022-10-18 10:00:00,BMFBOVESPA:TTEN3,12.72750057
+115473,2022-10-19 10:00:00,BMFBOVESPA:TTEN3,12.78692859
+115474,2022-10-20 10:00:00,BMFBOVESPA:TTEN3,12.48978849
+115475,2022-10-21 10:00:00,BMFBOVESPA:TTEN3,12.46997915
+115476,2022-10-24 10:00:00,BMFBOVESPA:TTEN3,12.01436435
+115477,2022-10-25 10:00:00,BMFBOVESPA:TTEN3,12.01436435
+115478,2022-10-26 10:00:00,BMFBOVESPA:TTEN3,11.84598496
+115479,2022-10-27 10:00:00,BMFBOVESPA:TTEN3,12.16293439
+115480,2022-10-28 10:00:00,BMFBOVESPA:TTEN3,12.14312505
+115481,2022-10-31 10:00:00,BMFBOVESPA:TTEN3,12.55912118
+115482,2022-11-01 10:00:00,BMFBOVESPA:TTEN3,12.83645193
+115483,2022-11-03 10:00:00,BMFBOVESPA:TTEN3,12.83645193
+115484,2022-11-04 10:00:00,BMFBOVESPA:TTEN3,13.39111344
+115485,2022-11-07 10:00:00,BMFBOVESPA:TTEN3,12.6185492
+115486,2022-11-08 10:00:00,BMFBOVESPA:TTEN3,12.01436435
+115487,2022-11-09 10:00:00,BMFBOVESPA:TTEN3,11.88560364
+115488,2022-11-10 10:00:00,BMFBOVESPA:TTEN3,11.42998884
+115489,2022-11-11 10:00:00,BMFBOVESPA:TTEN3,11.89550831
+115490,2022-11-14 10:00:00,BMFBOVESPA:TTEN3,11.87569897
+115491,2022-11-16 10:00:00,BMFBOVESPA:TTEN3,11.49932152
+115492,2022-11-17 10:00:00,BMFBOVESPA:TTEN3,11.02389738
+115493,2022-11-18 10:00:00,BMFBOVESPA:TTEN3,11.03380205
+115494,2022-11-21 10:00:00,BMFBOVESPA:TTEN3,11.19227676
+115495,2022-11-22 10:00:00,BMFBOVESPA:TTEN3,10.66732927
+115496,2022-11-23 10:00:00,BMFBOVESPA:TTEN3,10.6574246
+115497,2022-11-24 10:00:00,BMFBOVESPA:TTEN3,10.97437403
+115498,2022-11-25 10:00:00,BMFBOVESPA:TTEN3,10.73666196
+115499,2022-11-28 10:00:00,BMFBOVESPA:TTEN3,10.72675729
+115500,2022-11-29 10:00:00,BMFBOVESPA:TTEN3,11.09323007
+115501,2022-11-30 10:00:00,BMFBOVESPA:TTEN3,10.9842787
+115502,2022-12-01 10:00:00,BMFBOVESPA:TTEN3,10.95456469
+115503,2022-12-02 10:00:00,BMFBOVESPA:TTEN3,11.15265808
+115504,2022-12-05 10:00:00,BMFBOVESPA:TTEN3,10.68713861
+115505,2022-12-06 10:00:00,BMFBOVESPA:TTEN3,10.56828257
+115506,2022-12-07 10:00:00,BMFBOVESPA:TTEN3,10.62771059
+115507,2022-12-08 10:00:00,BMFBOVESPA:TTEN3,9.52829225
+115508,2022-12-09 10:00:00,BMFBOVESPA:TTEN3,8.87458405
+115509,2022-12-12 10:00:00,BMFBOVESPA:TTEN3,8.61706264
+115510,2022-12-13 10:00:00,BMFBOVESPA:TTEN3,8.44868326
+115511,2022-12-14 10:00:00,BMFBOVESPA:TTEN3,8.64677665
+115512,2022-12-15 10:00:00,BMFBOVESPA:TTEN3,8.54772995
+115513,2022-12-16 10:00:00,BMFBOVESPA:TTEN3,8.28030387
+115514,2022-12-19 10:00:00,BMFBOVESPA:TTEN3,8.50811127
+115515,2022-12-20 10:00:00,BMFBOVESPA:TTEN3,8.87458405
+115516,2022-12-21 10:00:00,BMFBOVESPA:TTEN3,8.87458405
+115517,2022-12-22 10:00:00,BMFBOVESPA:TTEN3,9.1816298
+115518,2022-12-23 10:00:00,BMFBOVESPA:TTEN3,9.29058018
+115519,2022-12-26 10:00:00,BMFBOVESPA:TTEN3,9.26086617
+115520,2022-12-27 10:00:00,BMFBOVESPA:TTEN3,9.06277278
+115521,2022-12-28 10:00:00,BMFBOVESPA:TTEN3,9.40943622
+115522,2022-12-29 10:00:00,BMFBOVESPA:TTEN3,9.23115216
+115523,2023-01-02 10:00:00,BMFBOVESPA:TTEN3,9.27077084
+115524,2023-01-03 10:00:00,BMFBOVESPA:TTEN3,8.4684926
+115525,2023-01-04 10:00:00,BMFBOVESPA:TTEN3,8.53782528
+115526,2023-01-05 10:00:00,BMFBOVESPA:TTEN3,8.53782528
+115527,2023-01-06 10:00:00,BMFBOVESPA:TTEN3,8.61706264
+115528,2023-01-09 10:00:00,BMFBOVESPA:TTEN3,8.53782528
+115529,2023-01-10 10:00:00,BMFBOVESPA:TTEN3,8.77553736
+115530,2023-01-11 10:00:00,BMFBOVESPA:TTEN3,9.08258212
+115531,2023-01-12 10:00:00,BMFBOVESPA:TTEN3,8.91420273
+115532,2023-01-13 10:00:00,BMFBOVESPA:TTEN3,9.01324943
+115533,2023-01-16 10:00:00,BMFBOVESPA:TTEN3,9.01324943
+115534,2023-01-17 10:00:00,BMFBOVESPA:TTEN3,9.16181947
+115535,2023-01-18 10:00:00,BMFBOVESPA:TTEN3,9.50848291
+115536,2023-01-19 10:00:00,BMFBOVESPA:TTEN3,9.72638565
+115537,2023-01-20 10:00:00,BMFBOVESPA:TTEN3,9.48867357
+115538,2023-01-23 10:00:00,BMFBOVESPA:TTEN3,9.35991287
+115539,2023-01-24 10:00:00,BMFBOVESPA:TTEN3,9.53819692
+115540,2023-01-25 10:00:00,BMFBOVESPA:TTEN3,9.73629032
+115541,2023-01-26 10:00:00,BMFBOVESPA:TTEN3,9.76600433
+115542,2023-01-27 10:00:00,BMFBOVESPA:TTEN3,9.66695763
+115543,2023-01-30 10:00:00,BMFBOVESPA:TTEN3,9.55800626
+115544,2023-01-31 10:00:00,BMFBOVESPA:TTEN3,10.02352574
+115545,2023-02-01 10:00:00,BMFBOVESPA:TTEN3,9.88486036
+115546,2023-02-02 10:00:00,BMFBOVESPA:TTEN3,10.28104715
+115547,2023-02-03 10:00:00,BMFBOVESPA:TTEN3,10.1027631
+115548,2023-02-06 10:00:00,BMFBOVESPA:TTEN3,9.81552767
+115549,2023-02-07 10:00:00,BMFBOVESPA:TTEN3,9.88486036
+115550,2023-02-08 10:00:00,BMFBOVESPA:TTEN3,10.54847323
+115551,2023-02-09 10:00:00,BMFBOVESPA:TTEN3,10.44942654
+115552,2023-02-10 10:00:00,BMFBOVESPA:TTEN3,12.23226708
+115553,2023-02-13 10:00:00,BMFBOVESPA:TTEN3,12.13322038
+115554,2023-05-09 10:00:00,BMFBOVESPA:TTEN3,11.2
+115555,2023-05-10 10:00:00,BMFBOVESPA:TTEN3,11.37
+115556,2023-05-11 10:00:00,BMFBOVESPA:TTEN3,11.45
+115557,2023-05-12 10:00:00,BMFBOVESPA:TTEN3,11.34
+115558,2023-05-15 10:00:00,BMFBOVESPA:TTEN3,11.6
+115559,2023-05-16 10:00:00,BMFBOVESPA:TTEN3,11.48
+115560,2023-05-17 10:00:00,BMFBOVESPA:TTEN3,11.7
+115561,2023-05-18 10:00:00,BMFBOVESPA:TTEN3,11.9
+115562,2023-05-19 10:00:00,BMFBOVESPA:TTEN3,11.83
+115563,2023-05-22 10:00:00,BMFBOVESPA:TTEN3,11.97
+115564,2023-05-23 10:00:00,BMFBOVESPA:TTEN3,12.15
+115565,2023-05-24 10:00:00,BMFBOVESPA:TTEN3,12.09
+115566,2023-05-25 10:00:00,BMFBOVESPA:TTEN3,12.25
+115567,2023-05-26 10:00:00,BMFBOVESPA:TTEN3,12.28
+115568,2023-05-29 10:00:00,BMFBOVESPA:TTEN3,12.21
+115569,2023-05-30 10:00:00,BMFBOVESPA:TTEN3,12.11
+115570,2023-05-31 10:00:00,BMFBOVESPA:TTEN3,11.9
+115571,2023-06-01 10:00:00,BMFBOVESPA:TTEN3,12.5
+115572,2023-06-02 10:00:00,BMFBOVESPA:TTEN3,12.47
+115573,2023-06-05 10:00:00,BMFBOVESPA:TTEN3,12.72
+115574,2023-06-06 10:00:00,BMFBOVESPA:TTEN3,12.73
+115575,2023-06-07 10:00:00,BMFBOVESPA:TTEN3,12.71
+115576,2023-06-09 10:00:00,BMFBOVESPA:TTEN3,12.61
+115577,2023-06-12 10:00:00,BMFBOVESPA:TTEN3,12.6
+115578,2023-06-13 10:00:00,BMFBOVESPA:TTEN3,12.55
+115579,2023-06-14 10:00:00,BMFBOVESPA:TTEN3,12.47
+115580,2023-06-15 10:00:00,BMFBOVESPA:TTEN3,12.42
+115581,2023-06-16 10:00:00,BMFBOVESPA:TTEN3,12.43
+115582,2023-06-19 10:00:00,BMFBOVESPA:TTEN3,12.43
+115583,2023-06-20 10:00:00,BMFBOVESPA:TTEN3,12.64
+115584,2023-06-21 10:00:00,BMFBOVESPA:TTEN3,12.68
+115585,2023-06-22 10:00:00,BMFBOVESPA:TTEN3,12.64
+115586,2023-06-23 10:00:00,BMFBOVESPA:TTEN3,12.86
+115587,2023-06-26 10:00:00,BMFBOVESPA:TTEN3,12.91
+115588,2023-06-27 10:00:00,BMFBOVESPA:TTEN3,12.8
+115589,2023-06-28 10:00:00,BMFBOVESPA:TTEN3,12.54
+115590,2023-06-29 10:00:00,BMFBOVESPA:TTEN3,12.53
+115591,2023-06-30 10:00:00,BMFBOVESPA:TTEN3,12.85
+115592,2023-07-03 10:00:00,BMFBOVESPA:TTEN3,13.1
+115593,2023-07-04 10:00:00,BMFBOVESPA:TTEN3,12.84
+115594,2023-07-05 10:00:00,BMFBOVESPA:TTEN3,13.08
+115595,2023-07-06 10:00:00,BMFBOVESPA:TTEN3,13.14
+115596,2023-07-07 10:00:00,BMFBOVESPA:TTEN3,13.53
+115597,2023-07-10 10:00:00,BMFBOVESPA:TTEN3,13.17
+115598,2023-07-11 10:00:00,BMFBOVESPA:TTEN3,12.98
+115599,2023-07-12 10:00:00,BMFBOVESPA:TTEN3,13.28
+115600,2023-07-13 10:00:00,BMFBOVESPA:TTEN3,13.1
+115601,2023-07-14 10:00:00,BMFBOVESPA:TTEN3,12.87
+115602,2023-07-17 10:00:00,BMFBOVESPA:TTEN3,13.16
+115603,2023-07-18 10:00:00,BMFBOVESPA:TTEN3,13.37
+115604,2023-07-19 10:00:00,BMFBOVESPA:TTEN3,13.49
+115605,2023-07-20 10:00:00,BMFBOVESPA:TTEN3,13.54
+115606,2023-07-21 10:00:00,BMFBOVESPA:TTEN3,12.99
+115607,2023-07-24 10:00:00,BMFBOVESPA:TTEN3,12.7
+115608,2023-07-25 10:00:00,BMFBOVESPA:TTEN3,12.62
+115609,2023-07-26 10:00:00,BMFBOVESPA:TTEN3,12.41
+115610,2023-07-27 10:00:00,BMFBOVESPA:TTEN3,12.48
+115611,2023-07-28 10:00:00,BMFBOVESPA:TTEN3,12.28
+115612,2023-07-31 10:00:00,BMFBOVESPA:TTEN3,12.65
+115613,2023-08-01 10:00:00,BMFBOVESPA:TTEN3,12.22
+115614,2023-08-02 10:00:00,BMFBOVESPA:TTEN3,12.51
+115615,2023-08-03 10:00:00,BMFBOVESPA:TTEN3,12.46
+115616,2023-08-04 10:00:00,BMFBOVESPA:TTEN3,12.52
+115617,2023-08-07 10:00:00,BMFBOVESPA:TTEN3,12.53
+115618,2023-08-08 10:00:00,BMFBOVESPA:TTEN3,12.42
+115619,2023-08-09 10:00:00,BMFBOVESPA:TTEN3,12.46
+115620,2023-08-10 10:00:00,BMFBOVESPA:TTEN3,12.48
+115621,2023-08-11 10:00:00,BMFBOVESPA:TTEN3,12.4
+115622,2023-08-14 10:00:00,BMFBOVESPA:TTEN3,12.3
+115623,2023-08-15 10:00:00,BMFBOVESPA:TTEN3,12.94
+115624,2023-08-16 10:00:00,BMFBOVESPA:TTEN3,13.0
+115625,2023-08-17 10:00:00,BMFBOVESPA:TTEN3,12.71
+115626,2023-08-18 10:00:00,BMFBOVESPA:TTEN3,12.43
+115627,2023-08-21 10:00:00,BMFBOVESPA:TTEN3,12.12
+115628,2023-08-22 10:00:00,BMFBOVESPA:TTEN3,12.78
+115629,2023-08-23 10:00:00,BMFBOVESPA:TTEN3,13.22
+115630,2023-08-24 10:00:00,BMFBOVESPA:TTEN3,13.65
+115631,2023-08-25 10:00:00,BMFBOVESPA:TTEN3,13.73
+115632,2023-08-28 10:00:00,BMFBOVESPA:TTEN3,13.61
+115633,2023-08-29 10:00:00,BMFBOVESPA:TTEN3,14.21
+115634,2023-08-30 10:00:00,BMFBOVESPA:TTEN3,13.93
+115635,2023-08-31 10:00:00,BMFBOVESPA:TTEN3,13.3
+115636,2023-09-01 10:00:00,BMFBOVESPA:TTEN3,13.56
+115637,2023-09-04 10:00:00,BMFBOVESPA:TTEN3,13.37
+115638,2023-09-05 10:00:00,BMFBOVESPA:TTEN3,13.37
+115639,2023-09-06 10:00:00,BMFBOVESPA:TTEN3,13.41
+115640,2023-09-08 10:00:00,BMFBOVESPA:TTEN3,13.55
+115641,2023-09-11 10:00:00,BMFBOVESPA:TTEN3,13.71
+115642,2023-09-12 10:00:00,BMFBOVESPA:TTEN3,14.27
+115643,2023-09-13 10:00:00,BMFBOVESPA:TTEN3,14.15
+115644,2023-09-14 10:00:00,BMFBOVESPA:TTEN3,14.2
+115645,2023-09-15 10:00:00,BMFBOVESPA:TTEN3,14.12
+115646,2023-09-18 10:00:00,BMFBOVESPA:TTEN3,14.08
+115647,2023-09-19 10:00:00,BMFBOVESPA:TTEN3,13.91
+115648,2023-09-20 10:00:00,BMFBOVESPA:TTEN3,13.87
+115649,2023-09-21 10:00:00,BMFBOVESPA:TTEN3,13.48
+115650,2023-09-22 10:00:00,BMFBOVESPA:TTEN3,13.47
+115651,2023-09-25 10:00:00,BMFBOVESPA:TTEN3,12.99
+115652,2023-09-26 10:00:00,BMFBOVESPA:TTEN3,12.7
+115653,2023-09-27 10:00:00,BMFBOVESPA:TTEN3,12.55
+115654,2023-09-28 10:00:00,BMFBOVESPA:TTEN3,12.69
+115655,2023-09-29 10:00:00,BMFBOVESPA:TTEN3,12.8
+115656,2023-10-02 10:00:00,BMFBOVESPA:TTEN3,12.74
+115657,2023-10-03 10:00:00,BMFBOVESPA:TTEN3,12.37
+115658,2023-10-04 10:00:00,BMFBOVESPA:TTEN3,12.25
+115659,2023-10-05 10:00:00,BMFBOVESPA:TTEN3,12.39
+115660,2023-10-06 10:00:00,BMFBOVESPA:TTEN3,12.27
+115661,2023-10-09 10:00:00,BMFBOVESPA:TTEN3,12.32
+115662,2023-10-10 10:00:00,BMFBOVESPA:TTEN3,12.72
+115663,2023-10-11 10:00:00,BMFBOVESPA:TTEN3,12.47
+115664,2023-10-13 10:00:00,BMFBOVESPA:TTEN3,12.3
+115665,2023-10-16 10:00:00,BMFBOVESPA:TTEN3,12.03
+115666,2023-10-17 10:00:00,BMFBOVESPA:TTEN3,11.4
+115667,2023-10-18 10:00:00,BMFBOVESPA:TTEN3,10.95
+115668,2023-10-19 10:00:00,BMFBOVESPA:TTEN3,11.1
+115669,2023-10-20 10:00:00,BMFBOVESPA:TTEN3,11.5
+115670,2023-10-23 10:00:00,BMFBOVESPA:TTEN3,11.55
+115671,2023-10-24 10:00:00,BMFBOVESPA:TTEN3,11.79
+115672,2023-10-25 10:00:00,BMFBOVESPA:TTEN3,11.6
+115673,2023-10-26 10:00:00,BMFBOVESPA:TTEN3,11.67
+115674,2023-10-27 10:00:00,BMFBOVESPA:TTEN3,11.15
+115675,2023-10-30 10:00:00,BMFBOVESPA:TTEN3,10.92
+115676,2023-10-31 10:00:00,BMFBOVESPA:TTEN3,11.03
+115677,2023-11-01 10:00:00,BMFBOVESPA:TTEN3,10.94
+115678,2023-11-03 10:00:00,BMFBOVESPA:TTEN3,11.49
+115679,2023-11-06 10:00:00,BMFBOVESPA:TTEN3,11.3
+115680,2023-11-07 10:00:00,BMFBOVESPA:TTEN3,10.63
+115681,2023-11-08 10:00:00,BMFBOVESPA:TTEN3,10.58
+115682,2023-11-09 10:00:00,BMFBOVESPA:TTEN3,10.62
+115683,2023-11-10 10:00:00,BMFBOVESPA:TTEN3,10.9
+115684,2023-11-13 10:00:00,BMFBOVESPA:TTEN3,10.96
+115685,2023-11-14 10:00:00,BMFBOVESPA:TTEN3,11.55
+115686,2023-11-16 10:00:00,BMFBOVESPA:TTEN3,11.47
+115687,2023-11-17 10:00:00,BMFBOVESPA:TTEN3,11.5
+115688,2023-11-20 10:00:00,BMFBOVESPA:TTEN3,11.88
+115689,2023-11-21 10:00:00,BMFBOVESPA:TTEN3,11.3
+115690,2023-11-22 10:00:00,BMFBOVESPA:TTEN3,11.25
+115691,2023-11-23 10:00:00,BMFBOVESPA:TTEN3,11.2
+115692,2023-11-24 10:00:00,BMFBOVESPA:TTEN3,10.89
+115693,2023-11-27 10:00:00,BMFBOVESPA:TTEN3,11.11
+115694,2023-11-28 10:00:00,BMFBOVESPA:TTEN3,11.36
+115695,2023-11-29 10:00:00,BMFBOVESPA:TTEN3,11.17
+115696,2023-11-30 10:00:00,BMFBOVESPA:TTEN3,11.3
+115697,2023-12-01 10:00:00,BMFBOVESPA:TTEN3,11.2
+115698,2023-12-04 10:00:00,BMFBOVESPA:TTEN3,10.76
+115699,2023-12-05 10:00:00,BMFBOVESPA:TTEN3,10.8
+115700,2023-12-06 10:00:00,BMFBOVESPA:TTEN3,10.63
+115701,2023-12-07 10:00:00,BMFBOVESPA:TTEN3,11.04
+115702,2023-12-08 10:00:00,BMFBOVESPA:TTEN3,10.8
+115703,2023-12-11 10:00:00,BMFBOVESPA:TTEN3,10.67
+115704,2023-12-12 10:00:00,BMFBOVESPA:TTEN3,10.68
+115705,2023-12-13 10:00:00,BMFBOVESPA:TTEN3,10.78
+115706,2023-12-14 10:00:00,BMFBOVESPA:TTEN3,10.78
+115707,2023-12-15 10:00:00,BMFBOVESPA:TTEN3,11.14
+115708,2023-12-18 10:00:00,BMFBOVESPA:TTEN3,11.22
+115709,2023-12-19 10:00:00,BMFBOVESPA:TTEN3,11.34
+115710,2023-12-20 10:00:00,BMFBOVESPA:TTEN3,11.4
+115711,2023-12-21 10:00:00,BMFBOVESPA:TTEN3,11.58
+115712,2023-12-22 10:00:00,BMFBOVESPA:TTEN3,11.75
+115713,2023-12-26 10:00:00,BMFBOVESPA:TTEN3,11.77
+115714,2023-12-27 10:00:00,BMFBOVESPA:TTEN3,11.84
+115715,2023-12-28 10:00:00,BMFBOVESPA:TTEN3,12.04
+115716,2024-01-02 10:00:00,BMFBOVESPA:TTEN3,10.91
+115717,2024-01-03 10:00:00,BMFBOVESPA:TTEN3,11.17
+115718,2024-01-04 10:00:00,BMFBOVESPA:TTEN3,10.99
+115719,2024-01-05 10:00:00,BMFBOVESPA:TTEN3,11.05
+115720,2024-01-08 10:00:00,BMFBOVESPA:TTEN3,11.3
+115721,2024-01-09 10:00:00,BMFBOVESPA:TTEN3,10.96
+115722,2024-01-10 10:00:00,BMFBOVESPA:TTEN3,10.96
+115723,2024-01-11 10:00:00,BMFBOVESPA:TTEN3,10.71
+115724,2024-01-12 10:00:00,BMFBOVESPA:TTEN3,10.97
+115725,2024-01-15 10:00:00,BMFBOVESPA:TTEN3,10.93
+115726,2024-01-16 10:00:00,BMFBOVESPA:TTEN3,11.5
+115727,2024-01-17 10:00:00,BMFBOVESPA:TTEN3,11.75
+115728,2024-01-18 10:00:00,BMFBOVESPA:TTEN3,11.46
+115729,2024-01-19 10:00:00,BMFBOVESPA:TTEN3,11.39
+115730,2024-01-22 10:00:00,BMFBOVESPA:TTEN3,11.07
+115731,2024-01-23 10:00:00,BMFBOVESPA:TTEN3,11.32
+115732,2024-01-24 10:00:00,BMFBOVESPA:TTEN3,11.12
+115733,2024-01-25 10:00:00,BMFBOVESPA:TTEN3,11.07
+115734,2024-01-26 10:00:00,BMFBOVESPA:TTEN3,11.09
+115735,2003-11-14 09:00:00,BMFBOVESPA:CCRO3,0.0534
+115736,2003-11-17 09:00:00,BMFBOVESPA:CCRO3,0.053702
+115737,2003-11-18 09:00:00,BMFBOVESPA:CCRO3,0.054307
+115738,2003-11-19 09:00:00,BMFBOVESPA:CCRO3,0.053551
+115739,2003-11-20 09:00:00,BMFBOVESPA:CCRO3,0.054156
+115740,2003-11-21 09:00:00,BMFBOVESPA:CCRO3,0.053854
+115741,2003-11-24 09:00:00,BMFBOVESPA:CCRO3,0.053854
+115742,2003-11-25 09:00:00,BMFBOVESPA:CCRO3,0.053248
+115743,2003-11-26 09:00:00,BMFBOVESPA:CCRO3,0.054459
+115744,2003-11-27 09:00:00,BMFBOVESPA:CCRO3,0.056576
+115745,2003-11-28 09:00:00,BMFBOVESPA:CCRO3,0.058543
+115746,2003-12-01 09:00:00,BMFBOVESPA:CCRO3,0.057938
+115747,2003-12-02 09:00:00,BMFBOVESPA:CCRO3,0.058694
+115748,2003-12-03 09:00:00,BMFBOVESPA:CCRO3,0.058392
+115749,2003-12-04 09:00:00,BMFBOVESPA:CCRO3,0.058089
+115750,2003-12-05 09:00:00,BMFBOVESPA:CCRO3,0.059148
+115751,2003-12-08 09:00:00,BMFBOVESPA:CCRO3,0.058997
+115752,2003-12-09 09:00:00,BMFBOVESPA:CCRO3,0.058694
+115753,2003-12-10 09:00:00,BMFBOVESPA:CCRO3,0.059148
+115754,2003-12-11 09:00:00,BMFBOVESPA:CCRO3,0.061417
+115755,2003-12-12 09:00:00,BMFBOVESPA:CCRO3,0.062174
+115756,2003-12-15 09:00:00,BMFBOVESPA:CCRO3,0.063989
+115757,2003-12-16 09:00:00,BMFBOVESPA:CCRO3,0.063989
+115758,2003-12-17 09:00:00,BMFBOVESPA:CCRO3,0.065804
+115759,2003-12-18 09:00:00,BMFBOVESPA:CCRO3,0.069283
+115760,2003-12-19 09:00:00,BMFBOVESPA:CCRO3,0.068981
+115761,2003-12-22 09:00:00,BMFBOVESPA:CCRO3,0.068527
+115762,2003-12-23 09:00:00,BMFBOVESPA:CCRO3,0.068678
+115763,2003-12-26 09:00:00,BMFBOVESPA:CCRO3,0.068225
+115764,2003-12-29 09:00:00,BMFBOVESPA:CCRO3,0.067619
+115765,2003-12-30 09:00:00,BMFBOVESPA:CCRO3,0.06883
+115766,2004-01-02 09:00:00,BMFBOVESPA:CCRO3,0.073368
+115767,2004-01-05 09:00:00,BMFBOVESPA:CCRO3,0.070342
+115768,2004-01-06 09:00:00,BMFBOVESPA:CCRO3,0.070342
+115769,2004-01-07 09:00:00,BMFBOVESPA:CCRO3,0.070645
+115770,2004-01-08 09:00:00,BMFBOVESPA:CCRO3,0.06883
+115771,2004-01-09 09:00:00,BMFBOVESPA:CCRO3,0.066712
+115772,2004-01-12 09:00:00,BMFBOVESPA:CCRO3,0.064594
+115773,2004-01-13 09:00:00,BMFBOVESPA:CCRO3,0.067922
+115774,2004-01-14 09:00:00,BMFBOVESPA:CCRO3,0.06535
+115775,2004-01-15 09:00:00,BMFBOVESPA:CCRO3,0.06535
+115776,2004-01-16 09:00:00,BMFBOVESPA:CCRO3,0.066712
+115777,2004-01-19 09:00:00,BMFBOVESPA:CCRO3,0.070645
+115778,2004-01-20 09:00:00,BMFBOVESPA:CCRO3,0.06883
+115779,2004-01-21 09:00:00,BMFBOVESPA:CCRO3,0.06883
+115780,2004-01-22 09:00:00,BMFBOVESPA:CCRO3,0.066712
+115781,2004-01-23 09:00:00,BMFBOVESPA:CCRO3,0.067619
+115782,2004-01-26 09:00:00,BMFBOVESPA:CCRO3,0.069132
+115783,2004-01-27 09:00:00,BMFBOVESPA:CCRO3,0.067771
+115784,2004-01-28 09:00:00,BMFBOVESPA:CCRO3,0.066107
+115785,2004-01-29 09:00:00,BMFBOVESPA:CCRO3,0.065048
+115786,2004-01-30 09:00:00,BMFBOVESPA:CCRO3,0.063989
+115787,2004-02-02 09:00:00,BMFBOVESPA:CCRO3,0.061569
+115788,2004-02-03 09:00:00,BMFBOVESPA:CCRO3,0.064291
+115789,2004-02-04 09:00:00,BMFBOVESPA:CCRO3,0.063384
+115790,2004-02-05 09:00:00,BMFBOVESPA:CCRO3,0.063233
+115791,2004-02-06 09:00:00,BMFBOVESPA:CCRO3,0.063686
+115792,2004-02-09 09:00:00,BMFBOVESPA:CCRO3,0.063535
+115793,2004-02-10 09:00:00,BMFBOVESPA:CCRO3,0.063081
+115794,2004-02-11 09:00:00,BMFBOVESPA:CCRO3,0.064897
+115795,2004-02-12 09:00:00,BMFBOVESPA:CCRO3,0.065199
+115796,2004-02-13 09:00:00,BMFBOVESPA:CCRO3,0.068225
+115797,2004-02-16 10:00:00,BMFBOVESPA:CCRO3,0.068376
+115798,2004-02-17 10:00:00,BMFBOVESPA:CCRO3,0.066712
+115799,2004-02-18 10:00:00,BMFBOVESPA:CCRO3,0.065048
+115800,2004-02-19 10:00:00,BMFBOVESPA:CCRO3,0.063535
+115801,2004-02-20 10:00:00,BMFBOVESPA:CCRO3,0.062627
+115802,2004-02-25 10:00:00,BMFBOVESPA:CCRO3,0.063989
+115803,2004-02-26 10:00:00,BMFBOVESPA:CCRO3,0.063989
+115804,2004-02-27 10:00:00,BMFBOVESPA:CCRO3,0.065199
+115805,2004-03-01 10:00:00,BMFBOVESPA:CCRO3,0.066561
+115806,2004-03-02 10:00:00,BMFBOVESPA:CCRO3,0.066561
+115807,2004-03-03 10:00:00,BMFBOVESPA:CCRO3,0.066863
+115808,2004-03-04 10:00:00,BMFBOVESPA:CCRO3,0.066712
+115809,2004-03-05 10:00:00,BMFBOVESPA:CCRO3,0.066409
+115810,2004-03-08 10:00:00,BMFBOVESPA:CCRO3,0.066863
+115811,2004-03-09 10:00:00,BMFBOVESPA:CCRO3,0.067317
+115812,2004-03-10 10:00:00,BMFBOVESPA:CCRO3,0.066712
+115813,2004-03-11 10:00:00,BMFBOVESPA:CCRO3,0.064745
+115814,2004-03-12 10:00:00,BMFBOVESPA:CCRO3,0.066712
+115815,2004-03-15 10:00:00,BMFBOVESPA:CCRO3,0.066712
+115816,2004-03-16 10:00:00,BMFBOVESPA:CCRO3,0.066712
+115817,2004-03-17 10:00:00,BMFBOVESPA:CCRO3,0.067922
+115818,2004-03-18 10:00:00,BMFBOVESPA:CCRO3,0.066561
+115819,2004-03-19 10:00:00,BMFBOVESPA:CCRO3,0.077567
+115820,2004-03-22 10:00:00,BMFBOVESPA:CCRO3,0.075645
+115821,2004-03-23 10:00:00,BMFBOVESPA:CCRO3,0.07582
+115822,2004-03-24 10:00:00,BMFBOVESPA:CCRO3,0.07582
+115823,2004-03-25 10:00:00,BMFBOVESPA:CCRO3,0.076169
+115824,2004-03-26 10:00:00,BMFBOVESPA:CCRO3,0.079488
+115825,2004-03-29 10:00:00,BMFBOVESPA:CCRO3,0.07879
+115826,2004-03-30 10:00:00,BMFBOVESPA:CCRO3,0.07879
+115827,2004-03-31 10:00:00,BMFBOVESPA:CCRO3,0.077043
+115828,2004-04-01 10:00:00,BMFBOVESPA:CCRO3,0.078964
+115829,2004-04-02 10:00:00,BMFBOVESPA:CCRO3,0.07879
+115830,2004-04-05 10:00:00,BMFBOVESPA:CCRO3,0.079838
+115831,2004-04-06 10:00:00,BMFBOVESPA:CCRO3,0.081934
+115832,2004-04-07 10:00:00,BMFBOVESPA:CCRO3,0.081061
+115833,2004-04-08 10:00:00,BMFBOVESPA:CCRO3,0.080187
+115834,2004-04-12 10:00:00,BMFBOVESPA:CCRO3,0.079838
+115835,2004-04-13 10:00:00,BMFBOVESPA:CCRO3,0.077916
+115836,2004-04-14 10:00:00,BMFBOVESPA:CCRO3,0.079488
+115837,2004-04-15 10:00:00,BMFBOVESPA:CCRO3,0.07879
+115838,2004-04-16 10:00:00,BMFBOVESPA:CCRO3,0.078615
+115839,2004-04-19 10:00:00,BMFBOVESPA:CCRO3,0.07582
+115840,2004-04-20 10:00:00,BMFBOVESPA:CCRO3,0.075121
+115841,2004-04-22 10:00:00,BMFBOVESPA:CCRO3,0.073374
+115842,2004-04-23 10:00:00,BMFBOVESPA:CCRO3,0.074422
+115843,2004-04-26 10:00:00,BMFBOVESPA:CCRO3,0.075121
+115844,2004-04-27 10:00:00,BMFBOVESPA:CCRO3,0.081061
+115845,2004-04-28 10:00:00,BMFBOVESPA:CCRO3,0.08141
+115846,2004-04-29 10:00:00,BMFBOVESPA:CCRO3,0.079139
+115847,2004-04-30 10:00:00,BMFBOVESPA:CCRO3,0.079314
+115848,2004-05-03 10:00:00,BMFBOVESPA:CCRO3,0.077217
+115849,2004-05-04 10:00:00,BMFBOVESPA:CCRO3,0.07879
+115850,2004-05-05 10:00:00,BMFBOVESPA:CCRO3,0.079488
+115851,2004-05-06 10:00:00,BMFBOVESPA:CCRO3,0.078615
+115852,2004-05-07 10:00:00,BMFBOVESPA:CCRO3,0.075994
+115853,2004-05-10 10:00:00,BMFBOVESPA:CCRO3,0.071802
+115854,2004-05-11 10:00:00,BMFBOVESPA:CCRO3,0.073549
+115855,2004-05-12 10:00:00,BMFBOVESPA:CCRO3,0.073549
+115856,2004-05-13 10:00:00,BMFBOVESPA:CCRO3,0.077392
+115857,2004-05-14 10:00:00,BMFBOVESPA:CCRO3,0.08141
+115858,2004-05-17 10:00:00,BMFBOVESPA:CCRO3,0.080711
+115859,2004-05-18 10:00:00,BMFBOVESPA:CCRO3,0.081061
+115860,2004-05-19 10:00:00,BMFBOVESPA:CCRO3,0.082458
+115861,2004-05-20 10:00:00,BMFBOVESPA:CCRO3,0.080711
+115862,2004-05-21 10:00:00,BMFBOVESPA:CCRO3,0.079838
+115863,2004-05-24 10:00:00,BMFBOVESPA:CCRO3,0.079838
+115864,2004-05-25 10:00:00,BMFBOVESPA:CCRO3,0.082982
+115865,2004-05-26 10:00:00,BMFBOVESPA:CCRO3,0.082633
+115866,2004-05-27 10:00:00,BMFBOVESPA:CCRO3,0.083506
+115867,2004-05-28 10:00:00,BMFBOVESPA:CCRO3,0.083157
+115868,2004-05-31 10:00:00,BMFBOVESPA:CCRO3,0.083332
+115869,2004-06-01 10:00:00,BMFBOVESPA:CCRO3,0.083856
+115870,2004-06-02 10:00:00,BMFBOVESPA:CCRO3,0.081934
+115871,2004-06-03 10:00:00,BMFBOVESPA:CCRO3,0.082982
+115872,2004-06-04 10:00:00,BMFBOVESPA:CCRO3,0.081585
+115873,2004-06-07 10:00:00,BMFBOVESPA:CCRO3,0.080711
+115874,2004-06-08 10:00:00,BMFBOVESPA:CCRO3,0.085079
+115875,2004-06-09 10:00:00,BMFBOVESPA:CCRO3,0.088747
+115876,2004-06-11 10:00:00,BMFBOVESPA:CCRO3,0.093115
+115877,2004-06-14 10:00:00,BMFBOVESPA:CCRO3,0.096259
+115878,2004-06-15 10:00:00,BMFBOVESPA:CCRO3,0.095386
+115879,2004-06-16 10:00:00,BMFBOVESPA:CCRO3,0.095386
+115880,2004-06-17 10:00:00,BMFBOVESPA:CCRO3,0.096259
+115881,2004-06-18 10:00:00,BMFBOVESPA:CCRO3,0.098006
+115882,2004-06-21 10:00:00,BMFBOVESPA:CCRO3,0.096784
+115883,2004-06-22 10:00:00,BMFBOVESPA:CCRO3,0.09591
+115884,2004-06-23 10:00:00,BMFBOVESPA:CCRO3,0.100278
+115885,2004-06-24 10:00:00,BMFBOVESPA:CCRO3,0.102199
+115886,2004-06-25 10:00:00,BMFBOVESPA:CCRO3,0.100976
+115887,2004-06-28 10:00:00,BMFBOVESPA:CCRO3,0.1015
+115888,2004-06-29 10:00:00,BMFBOVESPA:CCRO3,0.107266
+115889,2004-06-30 10:00:00,BMFBOVESPA:CCRO3,0.111982
+115890,2004-07-01 10:00:00,BMFBOVESPA:CCRO3,0.109187
+115891,2004-07-02 10:00:00,BMFBOVESPA:CCRO3,0.105693
+115892,2004-07-05 10:00:00,BMFBOVESPA:CCRO3,0.104994
+115893,2004-07-06 10:00:00,BMFBOVESPA:CCRO3,0.101326
+115894,2004-07-07 10:00:00,BMFBOVESPA:CCRO3,0.103772
+115895,2004-07-08 10:00:00,BMFBOVESPA:CCRO3,0.103422
+115896,2004-07-12 10:00:00,BMFBOVESPA:CCRO3,0.105693
+115897,2004-07-13 10:00:00,BMFBOVESPA:CCRO3,0.106741
+115898,2004-07-14 10:00:00,BMFBOVESPA:CCRO3,0.107266
+115899,2004-07-15 10:00:00,BMFBOVESPA:CCRO3,0.106916
+115900,2004-07-16 10:00:00,BMFBOVESPA:CCRO3,0.106217
+115901,2004-07-19 10:00:00,BMFBOVESPA:CCRO3,0.105693
+115902,2004-07-20 10:00:00,BMFBOVESPA:CCRO3,0.108139
+115903,2004-07-21 10:00:00,BMFBOVESPA:CCRO3,0.106217
+115904,2004-07-22 10:00:00,BMFBOVESPA:CCRO3,0.103247
+115905,2004-07-23 10:00:00,BMFBOVESPA:CCRO3,0.096958
+115906,2004-07-26 10:00:00,BMFBOVESPA:CCRO3,0.097133
+115907,2004-07-27 10:00:00,BMFBOVESPA:CCRO3,0.098181
+115908,2004-07-28 10:00:00,BMFBOVESPA:CCRO3,0.102025
+115909,2004-07-29 10:00:00,BMFBOVESPA:CCRO3,0.10447
+115910,2004-07-30 10:00:00,BMFBOVESPA:CCRO3,0.10447
+115911,2004-08-02 10:00:00,BMFBOVESPA:CCRO3,0.100976
+115912,2004-08-03 10:00:00,BMFBOVESPA:CCRO3,0.10185
+115913,2004-08-04 10:00:00,BMFBOVESPA:CCRO3,0.099404
+115914,2004-08-05 10:00:00,BMFBOVESPA:CCRO3,0.097832
+115915,2004-08-06 10:00:00,BMFBOVESPA:CCRO3,0.096259
+115916,2004-08-09 10:00:00,BMFBOVESPA:CCRO3,0.09591
+115917,2004-08-10 10:00:00,BMFBOVESPA:CCRO3,0.120261
+115918,2004-08-11 10:00:00,BMFBOVESPA:CCRO3,0.123038
+115919,2004-08-12 10:00:00,BMFBOVESPA:CCRO3,0.125815
+115920,2004-08-13 10:00:00,BMFBOVESPA:CCRO3,0.12966
+115921,2004-08-16 10:00:00,BMFBOVESPA:CCRO3,0.131583
+115922,2004-08-17 10:00:00,BMFBOVESPA:CCRO3,0.128165
+115923,2004-08-18 10:00:00,BMFBOVESPA:CCRO3,0.129233
+115924,2004-08-19 10:00:00,BMFBOVESPA:CCRO3,0.130728
+115925,2004-08-20 10:00:00,BMFBOVESPA:CCRO3,0.131583
+115926,2004-08-23 10:00:00,BMFBOVESPA:CCRO3,0.133505
+115927,2004-08-24 10:00:00,BMFBOVESPA:CCRO3,0.136282
+115928,2004-08-25 10:00:00,BMFBOVESPA:CCRO3,0.139486
+115929,2004-08-26 10:00:00,BMFBOVESPA:CCRO3,0.138845
+115930,2004-08-27 10:00:00,BMFBOVESPA:CCRO3,0.140341
+115931,2004-08-30 10:00:00,BMFBOVESPA:CCRO3,0.145681
+115932,2004-08-31 10:00:00,BMFBOVESPA:CCRO3,0.145467
+115933,2004-09-01 10:00:00,BMFBOVESPA:CCRO3,0.140554
+115934,2004-09-02 10:00:00,BMFBOVESPA:CCRO3,0.141622
+115935,2004-09-03 10:00:00,BMFBOVESPA:CCRO3,0.139273
+115936,2004-09-06 10:00:00,BMFBOVESPA:CCRO3,0.138845
+115937,2004-09-08 10:00:00,BMFBOVESPA:CCRO3,0.135214
+115938,2004-09-09 10:00:00,BMFBOVESPA:CCRO3,0.142477
+115939,2004-09-10 10:00:00,BMFBOVESPA:CCRO3,0.143545
+115940,2004-09-13 10:00:00,BMFBOVESPA:CCRO3,0.142263
+115941,2004-09-14 10:00:00,BMFBOVESPA:CCRO3,0.149526
+115942,2004-09-15 10:00:00,BMFBOVESPA:CCRO3,0.151235
+115943,2004-09-16 10:00:00,BMFBOVESPA:CCRO3,0.152943
+115944,2004-09-17 10:00:00,BMFBOVESPA:CCRO3,0.159352
+115945,2004-09-20 10:00:00,BMFBOVESPA:CCRO3,0.157856
+115946,2004-09-21 10:00:00,BMFBOVESPA:CCRO3,0.149953
+115947,2004-09-22 10:00:00,BMFBOVESPA:CCRO3,0.144399
+115948,2004-09-23 10:00:00,BMFBOVESPA:CCRO3,0.143117
+115949,2004-09-24 10:00:00,BMFBOVESPA:CCRO3,0.14504
+115950,2004-09-27 10:00:00,BMFBOVESPA:CCRO3,0.145467
+115951,2004-09-28 10:00:00,BMFBOVESPA:CCRO3,0.149098
+115952,2004-09-29 10:00:00,BMFBOVESPA:CCRO3,0.143331
+115953,2004-09-30 10:00:00,BMFBOVESPA:CCRO3,0.146962
+115954,2004-10-01 10:00:00,BMFBOVESPA:CCRO3,0.15273
+115955,2004-10-04 10:00:00,BMFBOVESPA:CCRO3,0.15273
+115956,2004-10-05 10:00:00,BMFBOVESPA:CCRO3,0.151235
+115957,2004-10-06 10:00:00,BMFBOVESPA:CCRO3,0.154652
+115958,2004-10-07 10:00:00,BMFBOVESPA:CCRO3,0.156788
+115959,2004-10-08 10:00:00,BMFBOVESPA:CCRO3,0.155507
+115960,2004-10-11 10:00:00,BMFBOVESPA:CCRO3,0.15572
+115961,2004-10-13 10:00:00,BMFBOVESPA:CCRO3,0.156148
+115962,2004-10-14 10:00:00,BMFBOVESPA:CCRO3,0.157216
+115963,2004-10-15 10:00:00,BMFBOVESPA:CCRO3,0.154439
+115964,2004-10-18 10:00:00,BMFBOVESPA:CCRO3,0.152516
+115965,2004-10-19 10:00:00,BMFBOVESPA:CCRO3,0.146322
+115966,2004-10-20 10:00:00,BMFBOVESPA:CCRO3,0.145467
+115967,2004-10-21 10:00:00,BMFBOVESPA:CCRO3,0.150167
+115968,2004-10-22 10:00:00,BMFBOVESPA:CCRO3,0.15038
+115969,2004-10-25 10:00:00,BMFBOVESPA:CCRO3,0.154439
+115970,2004-10-26 10:00:00,BMFBOVESPA:CCRO3,0.159352
+115971,2004-10-27 10:00:00,BMFBOVESPA:CCRO3,0.159565
+115972,2004-10-28 10:00:00,BMFBOVESPA:CCRO3,0.159138
+115973,2004-10-29 10:00:00,BMFBOVESPA:CCRO3,0.163837
+115974,2004-11-01 10:00:00,BMFBOVESPA:CCRO3,0.166187
+115975,2004-11-03 09:00:00,BMFBOVESPA:CCRO3,0.165974
+115976,2004-11-04 09:00:00,BMFBOVESPA:CCRO3,0.162342
+115977,2004-11-05 09:00:00,BMFBOVESPA:CCRO3,0.16042
+115978,2004-11-08 09:00:00,BMFBOVESPA:CCRO3,0.164692
+115979,2004-11-09 09:00:00,BMFBOVESPA:CCRO3,0.165974
+115980,2004-11-10 09:00:00,BMFBOVESPA:CCRO3,0.168964
+115981,2004-11-11 09:00:00,BMFBOVESPA:CCRO3,0.175372
+115982,2004-11-12 09:00:00,BMFBOVESPA:CCRO3,0.178576
+115983,2004-11-16 09:00:00,BMFBOVESPA:CCRO3,0.182208
+115984,2004-11-17 09:00:00,BMFBOVESPA:CCRO3,0.187334
+115985,2004-11-18 09:00:00,BMFBOVESPA:CCRO3,0.188189
+115986,2004-11-19 09:00:00,BMFBOVESPA:CCRO3,0.201005
+115987,2004-11-22 09:00:00,BMFBOVESPA:CCRO3,0.201219
+115988,2004-11-23 09:00:00,BMFBOVESPA:CCRO3,0.197374
+115989,2004-11-24 09:00:00,BMFBOVESPA:CCRO3,0.198442
+115990,2004-11-25 09:00:00,BMFBOVESPA:CCRO3,0.194811
+115991,2004-11-26 09:00:00,BMFBOVESPA:CCRO3,0.196947
+115992,2004-11-29 09:00:00,BMFBOVESPA:CCRO3,0.197374
+115993,2004-11-30 09:00:00,BMFBOVESPA:CCRO3,0.196519
+115994,2004-12-01 09:00:00,BMFBOVESPA:CCRO3,0.200151
+115995,2004-12-02 09:00:00,BMFBOVESPA:CCRO3,0.203141
+115996,2004-12-03 09:00:00,BMFBOVESPA:CCRO3,0.208268
+115997,2004-12-06 09:00:00,BMFBOVESPA:CCRO3,0.213395
+115998,2004-12-07 09:00:00,BMFBOVESPA:CCRO3,0.210618
+115999,2004-12-08 09:00:00,BMFBOVESPA:CCRO3,0.207413
+116000,2004-12-09 09:00:00,BMFBOVESPA:CCRO3,0.206132
+116001,2004-12-10 09:00:00,BMFBOVESPA:CCRO3,0.208054
+116002,2004-12-13 09:00:00,BMFBOVESPA:CCRO3,0.215103
+116003,2004-12-14 09:00:00,BMFBOVESPA:CCRO3,0.217239
+116004,2004-12-15 09:00:00,BMFBOVESPA:CCRO3,0.218521
+116005,2004-12-16 09:00:00,BMFBOVESPA:CCRO3,0.218948
+116006,2004-12-17 09:00:00,BMFBOVESPA:CCRO3,0.219376
+116007,2004-12-20 09:00:00,BMFBOVESPA:CCRO3,0.217239
+116008,2004-12-21 09:00:00,BMFBOVESPA:CCRO3,0.217667
+116009,2004-12-22 09:00:00,BMFBOVESPA:CCRO3,0.22023
+116010,2004-12-23 09:00:00,BMFBOVESPA:CCRO3,0.217239
+116011,2004-12-27 09:00:00,BMFBOVESPA:CCRO3,0.22322
+116012,2004-12-28 09:00:00,BMFBOVESPA:CCRO3,0.22792
+116013,2004-12-29 09:00:00,BMFBOVESPA:CCRO3,0.230483
+116014,2004-12-30 09:00:00,BMFBOVESPA:CCRO3,0.231765
+116015,2005-01-03 09:00:00,BMFBOVESPA:CCRO3,0.237959
+116016,2005-01-04 09:00:00,BMFBOVESPA:CCRO3,0.235183
+116017,2005-01-05 09:00:00,BMFBOVESPA:CCRO3,0.227279
+116018,2005-01-06 09:00:00,BMFBOVESPA:CCRO3,0.22792
+116019,2005-01-07 09:00:00,BMFBOVESPA:CCRO3,0.234969
+116020,2005-01-10 09:00:00,BMFBOVESPA:CCRO3,0.224075
+116021,2005-01-11 09:00:00,BMFBOVESPA:CCRO3,0.22322
+116022,2005-01-12 09:00:00,BMFBOVESPA:CCRO3,0.225357
+116023,2005-01-13 09:00:00,BMFBOVESPA:CCRO3,0.225357
+116024,2005-01-14 09:00:00,BMFBOVESPA:CCRO3,0.226852
+116025,2005-01-17 09:00:00,BMFBOVESPA:CCRO3,0.224929
+116026,2005-01-18 09:00:00,BMFBOVESPA:CCRO3,0.222152
+116027,2005-01-19 09:00:00,BMFBOVESPA:CCRO3,0.221512
+116028,2005-01-20 09:00:00,BMFBOVESPA:CCRO3,0.222793
+116029,2005-01-21 09:00:00,BMFBOVESPA:CCRO3,0.222793
+116030,2005-01-24 09:00:00,BMFBOVESPA:CCRO3,0.222366
+116031,2005-01-26 09:00:00,BMFBOVESPA:CCRO3,0.217239
+116032,2005-01-27 09:00:00,BMFBOVESPA:CCRO3,0.209336
+116033,2005-01-28 09:00:00,BMFBOVESPA:CCRO3,0.211258
+116034,2005-01-31 09:00:00,BMFBOVESPA:CCRO3,0.211258
+116035,2005-02-01 09:00:00,BMFBOVESPA:CCRO3,0.205491
+116036,2005-02-02 09:00:00,BMFBOVESPA:CCRO3,0.211258
+116037,2005-02-03 09:00:00,BMFBOVESPA:CCRO3,0.206345
+116038,2005-02-04 09:00:00,BMFBOVESPA:CCRO3,0.213395
+116039,2005-02-09 09:00:00,BMFBOVESPA:CCRO3,0.220444
+116040,2005-02-10 09:00:00,BMFBOVESPA:CCRO3,0.21254
+116041,2005-02-11 09:00:00,BMFBOVESPA:CCRO3,0.211258
+116042,2005-02-14 09:00:00,BMFBOVESPA:CCRO3,0.212754
+116043,2005-02-15 09:00:00,BMFBOVESPA:CCRO3,0.210404
+116044,2005-02-16 09:00:00,BMFBOVESPA:CCRO3,0.206132
+116045,2005-02-17 09:00:00,BMFBOVESPA:CCRO3,0.209336
+116046,2005-02-18 09:00:00,BMFBOVESPA:CCRO3,0.207413
+116047,2005-02-21 10:00:00,BMFBOVESPA:CCRO3,0.206132
+116048,2005-02-22 10:00:00,BMFBOVESPA:CCRO3,0.211258
+116049,2005-02-23 10:00:00,BMFBOVESPA:CCRO3,0.208054
+116050,2005-02-24 10:00:00,BMFBOVESPA:CCRO3,0.209336
+116051,2005-02-25 10:00:00,BMFBOVESPA:CCRO3,0.213395
+116052,2005-02-28 10:00:00,BMFBOVESPA:CCRO3,0.215317
+116053,2005-03-01 10:00:00,BMFBOVESPA:CCRO3,0.221512
+116054,2005-03-02 10:00:00,BMFBOVESPA:CCRO3,0.22322
+116055,2005-03-03 10:00:00,BMFBOVESPA:CCRO3,0.228133
+116056,2005-03-04 10:00:00,BMFBOVESPA:CCRO3,0.229415
+116057,2005-03-07 10:00:00,BMFBOVESPA:CCRO3,0.233901
+116058,2005-03-08 10:00:00,BMFBOVESPA:CCRO3,0.231765
+116059,2005-03-09 10:00:00,BMFBOVESPA:CCRO3,0.231978
+116060,2005-03-10 10:00:00,BMFBOVESPA:CCRO3,0.239241
+116061,2005-03-11 10:00:00,BMFBOVESPA:CCRO3,0.225357
+116062,2005-03-14 10:00:00,BMFBOVESPA:CCRO3,0.235183
+116063,2005-03-15 10:00:00,BMFBOVESPA:CCRO3,0.235183
+116064,2005-03-16 10:00:00,BMFBOVESPA:CCRO3,0.231124
+116065,2005-03-17 10:00:00,BMFBOVESPA:CCRO3,0.223648
+116066,2005-03-18 10:00:00,BMFBOVESPA:CCRO3,0.225784
+116067,2005-03-21 10:00:00,BMFBOVESPA:CCRO3,0.226638
+116068,2005-03-22 10:00:00,BMFBOVESPA:CCRO3,0.227279
+116069,2005-03-23 10:00:00,BMFBOVESPA:CCRO3,0.221725
+116070,2005-03-24 10:00:00,BMFBOVESPA:CCRO3,0.22322
+116071,2005-03-28 10:00:00,BMFBOVESPA:CCRO3,0.217453
+116072,2005-03-29 10:00:00,BMFBOVESPA:CCRO3,0.215317
+116073,2005-03-30 10:00:00,BMFBOVESPA:CCRO3,0.213395
+116074,2005-03-31 10:00:00,BMFBOVESPA:CCRO3,0.212113
+116075,2005-04-01 10:00:00,BMFBOVESPA:CCRO3,0.232778
+116076,2005-04-04 10:00:00,BMFBOVESPA:CCRO3,0.236816
+116077,2005-04-05 10:00:00,BMFBOVESPA:CCRO3,0.237291
+116078,2005-04-06 10:00:00,BMFBOVESPA:CCRO3,0.232778
+116079,2005-04-07 10:00:00,BMFBOVESPA:CCRO3,0.243942
+116080,2005-04-08 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116081,2005-04-11 10:00:00,BMFBOVESPA:CCRO3,0.243467
+116082,2005-04-12 10:00:00,BMFBOVESPA:CCRO3,0.243942
+116083,2005-04-13 10:00:00,BMFBOVESPA:CCRO3,0.241566
+116084,2005-04-14 10:00:00,BMFBOVESPA:CCRO3,0.233966
+116085,2005-04-15 10:00:00,BMFBOVESPA:CCRO3,0.230403
+116086,2005-04-18 10:00:00,BMFBOVESPA:CCRO3,0.235391
+116087,2005-04-19 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116088,2005-04-20 10:00:00,BMFBOVESPA:CCRO3,0.238241
+116089,2005-04-22 10:00:00,BMFBOVESPA:CCRO3,0.235866
+116090,2005-04-25 10:00:00,BMFBOVESPA:CCRO3,0.232778
+116091,2005-04-26 10:00:00,BMFBOVESPA:CCRO3,0.237291
+116092,2005-04-27 10:00:00,BMFBOVESPA:CCRO3,0.240854
+116093,2005-04-28 10:00:00,BMFBOVESPA:CCRO3,0.235153
+116094,2005-04-29 10:00:00,BMFBOVESPA:CCRO3,0.239429
+116095,2005-05-02 10:00:00,BMFBOVESPA:CCRO3,0.235391
+116096,2005-05-03 10:00:00,BMFBOVESPA:CCRO3,0.232778
+116097,2005-05-04 10:00:00,BMFBOVESPA:CCRO3,0.234916
+116098,2005-05-05 10:00:00,BMFBOVESPA:CCRO3,0.234916
+116099,2005-05-06 10:00:00,BMFBOVESPA:CCRO3,0.234441
+116100,2005-05-09 10:00:00,BMFBOVESPA:CCRO3,0.231828
+116101,2005-05-10 10:00:00,BMFBOVESPA:CCRO3,0.228265
+116102,2005-05-11 10:00:00,BMFBOVESPA:CCRO3,0.234916
+116103,2005-05-12 10:00:00,BMFBOVESPA:CCRO3,0.232778
+116104,2005-05-13 10:00:00,BMFBOVESPA:CCRO3,0.236816
+116105,2005-05-16 10:00:00,BMFBOVESPA:CCRO3,0.234441
+116106,2005-05-17 10:00:00,BMFBOVESPA:CCRO3,0.243942
+116107,2005-05-18 10:00:00,BMFBOVESPA:CCRO3,0.250117
+116108,2005-05-19 10:00:00,BMFBOVESPA:CCRO3,0.243467
+116109,2005-05-20 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116110,2005-05-23 10:00:00,BMFBOVESPA:CCRO3,0.239429
+116111,2005-05-24 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116112,2005-05-25 10:00:00,BMFBOVESPA:CCRO3,0.242992
+116113,2005-05-27 10:00:00,BMFBOVESPA:CCRO3,0.248217
+116114,2005-05-30 10:00:00,BMFBOVESPA:CCRO3,0.255343
+116115,2005-05-31 10:00:00,BMFBOVESPA:CCRO3,0.266507
+116116,2005-06-01 10:00:00,BMFBOVESPA:CCRO3,0.264844
+116117,2005-06-02 10:00:00,BMFBOVESPA:CCRO3,0.259381
+116118,2005-06-03 10:00:00,BMFBOVESPA:CCRO3,0.266507
+116119,2005-06-06 10:00:00,BMFBOVESPA:CCRO3,0.261994
+116120,2005-06-07 10:00:00,BMFBOVESPA:CCRO3,0.258906
+116121,2005-06-08 10:00:00,BMFBOVESPA:CCRO3,0.262469
+116122,2005-06-09 10:00:00,BMFBOVESPA:CCRO3,0.262944
+116123,2005-06-10 10:00:00,BMFBOVESPA:CCRO3,0.266032
+116124,2005-06-13 10:00:00,BMFBOVESPA:CCRO3,0.258668
+116125,2005-06-14 10:00:00,BMFBOVESPA:CCRO3,0.25463
+116126,2005-06-15 10:00:00,BMFBOVESPA:CCRO3,0.246317
+116127,2005-06-16 10:00:00,BMFBOVESPA:CCRO3,0.251543
+116128,2005-06-17 10:00:00,BMFBOVESPA:CCRO3,0.257481
+116129,2005-06-20 10:00:00,BMFBOVESPA:CCRO3,0.256056
+116130,2005-06-21 10:00:00,BMFBOVESPA:CCRO3,0.259856
+116131,2005-06-22 10:00:00,BMFBOVESPA:CCRO3,0.257481
+116132,2005-06-23 10:00:00,BMFBOVESPA:CCRO3,0.252493
+116133,2005-06-24 10:00:00,BMFBOVESPA:CCRO3,0.243942
+116134,2005-06-27 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116135,2005-06-28 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116136,2005-06-29 10:00:00,BMFBOVESPA:CCRO3,0.246555
+116137,2005-06-30 10:00:00,BMFBOVESPA:CCRO3,0.24798
+116138,2005-07-01 10:00:00,BMFBOVESPA:CCRO3,0.252968
+116139,2005-07-04 10:00:00,BMFBOVESPA:CCRO3,0.249405
+116140,2005-07-05 10:00:00,BMFBOVESPA:CCRO3,0.244417
+116141,2005-07-06 10:00:00,BMFBOVESPA:CCRO3,0.242754
+116142,2005-07-07 10:00:00,BMFBOVESPA:CCRO3,0.242279
+116143,2005-07-08 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116144,2005-07-11 10:00:00,BMFBOVESPA:CCRO3,0.244892
+116145,2005-07-12 10:00:00,BMFBOVESPA:CCRO3,0.244892
+116146,2005-07-13 10:00:00,BMFBOVESPA:CCRO3,0.243942
+116147,2005-07-14 10:00:00,BMFBOVESPA:CCRO3,0.235628
+116148,2005-07-15 10:00:00,BMFBOVESPA:CCRO3,0.234916
+116149,2005-07-18 10:00:00,BMFBOVESPA:CCRO3,0.239904
+116150,2005-07-19 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116151,2005-07-20 10:00:00,BMFBOVESPA:CCRO3,0.239429
+116152,2005-07-21 10:00:00,BMFBOVESPA:CCRO3,0.239429
+116153,2005-07-22 10:00:00,BMFBOVESPA:CCRO3,0.237053
+116154,2005-07-25 10:00:00,BMFBOVESPA:CCRO3,0.23254
+116155,2005-07-26 10:00:00,BMFBOVESPA:CCRO3,0.242041
+116156,2005-07-27 10:00:00,BMFBOVESPA:CCRO3,0.240379
+116157,2005-07-28 10:00:00,BMFBOVESPA:CCRO3,0.241566
+116158,2005-07-29 10:00:00,BMFBOVESPA:CCRO3,0.242279
+116159,2005-08-01 10:00:00,BMFBOVESPA:CCRO3,0.245129
+116160,2005-08-02 10:00:00,BMFBOVESPA:CCRO3,0.244417
+116161,2005-08-03 10:00:00,BMFBOVESPA:CCRO3,0.248455
+116162,2005-08-04 10:00:00,BMFBOVESPA:CCRO3,0.248455
+116163,2005-08-05 10:00:00,BMFBOVESPA:CCRO3,0.247267
+116164,2005-08-08 10:00:00,BMFBOVESPA:CCRO3,0.245367
+116165,2005-08-09 10:00:00,BMFBOVESPA:CCRO3,0.242279
+116166,2005-08-10 10:00:00,BMFBOVESPA:CCRO3,0.245842
+116167,2005-08-11 10:00:00,BMFBOVESPA:CCRO3,0.243942
+116168,2005-08-12 10:00:00,BMFBOVESPA:CCRO3,0.243942
+116169,2005-08-15 10:00:00,BMFBOVESPA:CCRO3,0.249405
+116170,2005-08-16 10:00:00,BMFBOVESPA:CCRO3,0.248455
+116171,2005-08-17 10:00:00,BMFBOVESPA:CCRO3,0.246317
+116172,2005-08-18 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116173,2005-08-19 10:00:00,BMFBOVESPA:CCRO3,0.236103
+116174,2005-08-22 10:00:00,BMFBOVESPA:CCRO3,0.238241
+116175,2005-08-23 10:00:00,BMFBOVESPA:CCRO3,0.235628
+116176,2005-08-24 10:00:00,BMFBOVESPA:CCRO3,0.238954
+116177,2005-08-25 10:00:00,BMFBOVESPA:CCRO3,0.241804
+116178,2005-08-26 10:00:00,BMFBOVESPA:CCRO3,0.242279
+116179,2005-08-29 10:00:00,BMFBOVESPA:CCRO3,0.245842
+116180,2005-08-30 10:00:00,BMFBOVESPA:CCRO3,0.25083
+116181,2005-08-31 10:00:00,BMFBOVESPA:CCRO3,0.253918
+116182,2005-09-01 10:00:00,BMFBOVESPA:CCRO3,0.253918
+116183,2005-09-02 10:00:00,BMFBOVESPA:CCRO3,0.322876
+116184,2005-09-05 10:00:00,BMFBOVESPA:CCRO3,0.335441
+116185,2005-09-06 10:00:00,BMFBOVESPA:CCRO3,0.341869
+116186,2005-09-08 10:00:00,BMFBOVESPA:CCRO3,0.340116
+116187,2005-09-09 10:00:00,BMFBOVESPA:CCRO3,0.34596
+116188,2005-09-12 10:00:00,BMFBOVESPA:CCRO3,0.340992
+116189,2005-09-13 10:00:00,BMFBOVESPA:CCRO3,0.335733
+116190,2005-09-14 10:00:00,BMFBOVESPA:CCRO3,0.337194
+116191,2005-09-15 10:00:00,BMFBOVESPA:CCRO3,0.34596
+116192,2005-09-16 10:00:00,BMFBOVESPA:CCRO3,0.339531
+116193,2005-09-19 10:00:00,BMFBOVESPA:CCRO3,0.333103
+116194,2005-09-20 10:00:00,BMFBOVESPA:CCRO3,0.333103
+116195,2005-09-21 10:00:00,BMFBOVESPA:CCRO3,0.320246
+116196,2005-09-22 10:00:00,BMFBOVESPA:CCRO3,0.311481
+116197,2005-09-23 10:00:00,BMFBOVESPA:CCRO3,0.317032
+116198,2005-09-26 10:00:00,BMFBOVESPA:CCRO3,0.326382
+116199,2005-09-27 10:00:00,BMFBOVESPA:CCRO3,0.336025
+116200,2005-09-28 10:00:00,BMFBOVESPA:CCRO3,0.344499
+116201,2005-09-29 10:00:00,BMFBOVESPA:CCRO3,0.358816
+116202,2005-09-30 10:00:00,BMFBOVESPA:CCRO3,0.365829
+116203,2005-10-03 10:00:00,BMFBOVESPA:CCRO3,0.369627
+116204,2005-10-04 10:00:00,BMFBOVESPA:CCRO3,0.368751
+116205,2005-10-05 10:00:00,BMFBOVESPA:CCRO3,0.360277
+116206,2005-10-06 10:00:00,BMFBOVESPA:CCRO3,0.353849
+116207,2005-10-07 10:00:00,BMFBOVESPA:CCRO3,0.358232
+116208,2005-10-10 10:00:00,BMFBOVESPA:CCRO3,0.360277
+116209,2005-10-11 10:00:00,BMFBOVESPA:CCRO3,0.366121
+116210,2005-10-13 10:00:00,BMFBOVESPA:CCRO3,0.363199
+116211,2005-10-14 10:00:00,BMFBOVESPA:CCRO3,0.363199
+116212,2005-10-17 09:00:00,BMFBOVESPA:CCRO3,0.36992
+116213,2005-10-18 09:00:00,BMFBOVESPA:CCRO3,0.366705
+116214,2005-10-19 09:00:00,BMFBOVESPA:CCRO3,0.357355
+116215,2005-10-20 09:00:00,BMFBOVESPA:CCRO3,0.34596
+116216,2005-10-21 09:00:00,BMFBOVESPA:CCRO3,0.344206
+116217,2005-10-24 09:00:00,BMFBOVESPA:CCRO3,0.351511
+116218,2005-10-25 09:00:00,BMFBOVESPA:CCRO3,0.334272
+116219,2005-10-26 09:00:00,BMFBOVESPA:CCRO3,0.343038
+116220,2005-10-27 09:00:00,BMFBOVESPA:CCRO3,0.340116
+116221,2005-10-28 09:00:00,BMFBOVESPA:CCRO3,0.344791
+116222,2005-10-31 09:00:00,BMFBOVESPA:CCRO3,0.343038
+116223,2005-11-01 09:00:00,BMFBOVESPA:CCRO3,0.351219
+116224,2005-11-03 09:00:00,BMFBOVESPA:CCRO3,0.357355
+116225,2005-11-04 09:00:00,BMFBOVESPA:CCRO3,0.354433
+116226,2005-11-07 09:00:00,BMFBOVESPA:CCRO3,0.353264
+116227,2005-11-08 09:00:00,BMFBOVESPA:CCRO3,0.351511
+116228,2005-11-09 09:00:00,BMFBOVESPA:CCRO3,0.358524
+116229,2005-11-10 09:00:00,BMFBOVESPA:CCRO3,0.363199
+116230,2005-11-11 09:00:00,BMFBOVESPA:CCRO3,0.362615
+116231,2005-11-14 09:00:00,BMFBOVESPA:CCRO3,0.357355
+116232,2005-11-16 09:00:00,BMFBOVESPA:CCRO3,0.358524
+116233,2005-11-17 09:00:00,BMFBOVESPA:CCRO3,0.365537
+116234,2005-11-18 09:00:00,BMFBOVESPA:CCRO3,0.374595
+116235,2005-11-21 09:00:00,BMFBOVESPA:CCRO3,0.389789
+116236,2005-11-22 09:00:00,BMFBOVESPA:CCRO3,0.397678
+116237,2005-11-23 09:00:00,BMFBOVESPA:CCRO3,0.40323
+116238,2005-11-24 09:00:00,BMFBOVESPA:CCRO3,0.398847
+116239,2005-11-25 09:00:00,BMFBOVESPA:CCRO3,0.4006
+116240,2005-11-28 09:00:00,BMFBOVESPA:CCRO3,0.391834
+116241,2005-11-29 09:00:00,BMFBOVESPA:CCRO3,0.380439
+116242,2005-11-30 09:00:00,BMFBOVESPA:CCRO3,0.385698
+116243,2005-12-01 09:00:00,BMFBOVESPA:CCRO3,0.390081
+116244,2005-12-02 09:00:00,BMFBOVESPA:CCRO3,0.392126
+116245,2005-12-05 09:00:00,BMFBOVESPA:CCRO3,0.392711
+116246,2005-12-06 09:00:00,BMFBOVESPA:CCRO3,0.395341
+116247,2005-12-07 09:00:00,BMFBOVESPA:CCRO3,0.389789
+116248,2005-12-08 09:00:00,BMFBOVESPA:CCRO3,0.394756
+116249,2005-12-09 09:00:00,BMFBOVESPA:CCRO3,0.395925
+116250,2005-12-12 09:00:00,BMFBOVESPA:CCRO3,0.397678
+116251,2005-12-13 09:00:00,BMFBOVESPA:CCRO3,0.411996
+116252,2005-12-14 09:00:00,BMFBOVESPA:CCRO3,0.416671
+116253,2005-12-15 09:00:00,BMFBOVESPA:CCRO3,0.41784
+116254,2005-12-16 09:00:00,BMFBOVESPA:CCRO3,0.414333
+116255,2005-12-19 09:00:00,BMFBOVESPA:CCRO3,0.413457
+116256,2005-12-20 09:00:00,BMFBOVESPA:CCRO3,0.420762
+116257,2005-12-21 09:00:00,BMFBOVESPA:CCRO3,0.421638
+116258,2005-12-22 09:00:00,BMFBOVESPA:CCRO3,0.428943
+116259,2005-12-23 09:00:00,BMFBOVESPA:CCRO3,0.429528
+116260,2005-12-26 09:00:00,BMFBOVESPA:CCRO3,0.426606
+116261,2005-12-27 09:00:00,BMFBOVESPA:CCRO3,0.428943
+116262,2005-12-28 09:00:00,BMFBOVESPA:CCRO3,0.432449
+116263,2005-12-29 09:00:00,BMFBOVESPA:CCRO3,0.426606
+116264,2006-01-02 09:00:00,BMFBOVESPA:CCRO3,0.426313
+116265,2006-01-03 09:00:00,BMFBOVESPA:CCRO3,0.443845
+116266,2006-01-04 09:00:00,BMFBOVESPA:CCRO3,0.469266
+116267,2006-01-05 09:00:00,BMFBOVESPA:CCRO3,0.490012
+116268,2006-01-06 09:00:00,BMFBOVESPA:CCRO3,0.481246
+116269,2006-01-09 09:00:00,BMFBOVESPA:CCRO3,0.467513
+116270,2006-01-10 09:00:00,BMFBOVESPA:CCRO3,0.465468
+116271,2006-01-11 09:00:00,BMFBOVESPA:CCRO3,0.466344
+116272,2006-01-12 09:00:00,BMFBOVESPA:CCRO3,0.467513
+116273,2006-01-13 09:00:00,BMFBOVESPA:CCRO3,0.472772
+116274,2006-01-16 09:00:00,BMFBOVESPA:CCRO3,0.498193
+116275,2006-01-17 09:00:00,BMFBOVESPA:CCRO3,0.493518
+116276,2006-01-18 09:00:00,BMFBOVESPA:CCRO3,0.498486
+116277,2006-01-19 09:00:00,BMFBOVESPA:CCRO3,0.497317
+116278,2006-01-20 09:00:00,BMFBOVESPA:CCRO3,0.494687
+116279,2006-01-23 09:00:00,BMFBOVESPA:CCRO3,0.492057
+116280,2006-01-24 09:00:00,BMFBOVESPA:CCRO3,0.497317
+116281,2006-01-26 09:00:00,BMFBOVESPA:CCRO3,0.511927
+116282,2006-01-27 09:00:00,BMFBOVESPA:CCRO3,0.529166
+116283,2006-01-30 09:00:00,BMFBOVESPA:CCRO3,0.518647
+116284,2006-01-31 09:00:00,BMFBOVESPA:CCRO3,0.518647
+116285,2006-02-01 09:00:00,BMFBOVESPA:CCRO3,0.521277
+116286,2006-02-02 09:00:00,BMFBOVESPA:CCRO3,2.057057
+116287,2006-02-03 09:00:00,BMFBOVESPA:CCRO3,2.12134
+116288,2006-02-06 09:00:00,BMFBOVESPA:CCRO3,2.122509
+116289,2006-02-07 09:00:00,BMFBOVESPA:CCRO3,2.074589
+116290,2006-02-08 09:00:00,BMFBOVESPA:CCRO3,2.009137
+116291,2006-02-09 09:00:00,BMFBOVESPA:CCRO3,1.903947
+116292,2006-02-10 09:00:00,BMFBOVESPA:CCRO3,1.834988
+116293,2006-02-13 09:00:00,BMFBOVESPA:CCRO3,1.830313
+116294,2006-02-14 09:00:00,BMFBOVESPA:CCRO3,1.826807
+116295,2006-02-15 09:00:00,BMFBOVESPA:CCRO3,1.834988
+116296,2006-02-16 09:00:00,BMFBOVESPA:CCRO3,1.942516
+116297,2006-02-17 09:00:00,BMFBOVESPA:CCRO3,1.858364
+116298,2006-02-20 10:00:00,BMFBOVESPA:CCRO3,1.781224
+116299,2006-02-21 10:00:00,BMFBOVESPA:CCRO3,1.715773
+116300,2006-02-22 10:00:00,BMFBOVESPA:CCRO3,1.659671
+116301,2006-02-23 10:00:00,BMFBOVESPA:CCRO3,1.75668
+116302,2006-02-24 10:00:00,BMFBOVESPA:CCRO3,1.849014
+116303,2006-03-01 10:00:00,BMFBOVESPA:CCRO3,1.922647
+116304,2006-03-02 10:00:00,BMFBOVESPA:CCRO3,1.908622
+116305,2006-03-03 10:00:00,BMFBOVESPA:CCRO3,1.917972
+116306,2006-03-06 10:00:00,BMFBOVESPA:CCRO3,1.858364
+116307,2006-03-07 10:00:00,BMFBOVESPA:CCRO3,1.761355
+116308,2006-03-08 10:00:00,BMFBOVESPA:CCRO3,1.76603
+116309,2006-03-09 10:00:00,BMFBOVESPA:CCRO3,1.725123
+116310,2006-03-10 10:00:00,BMFBOVESPA:CCRO3,1.750836
+116311,2006-03-13 10:00:00,BMFBOVESPA:CCRO3,1.75668
+116312,2006-03-14 10:00:00,BMFBOVESPA:CCRO3,1.849014
+116313,2006-03-15 10:00:00,BMFBOVESPA:CCRO3,1.90044
+116314,2006-03-16 10:00:00,BMFBOVESPA:CCRO3,1.937841
+116315,2006-03-17 10:00:00,BMFBOVESPA:CCRO3,1.953035
+116316,2006-03-20 10:00:00,BMFBOVESPA:CCRO3,1.92966
+116317,2006-03-21 10:00:00,BMFBOVESPA:CCRO3,1.940179
+116318,2006-03-22 10:00:00,BMFBOVESPA:CCRO3,2.043032
+116319,2006-03-23 10:00:00,BMFBOVESPA:CCRO3,1.941348
+116320,2006-03-24 10:00:00,BMFBOVESPA:CCRO3,1.936672
+116321,2006-03-27 10:00:00,BMFBOVESPA:CCRO3,1.964723
+116322,2006-03-28 10:00:00,BMFBOVESPA:CCRO3,1.844339
+116323,2006-03-29 10:00:00,BMFBOVESPA:CCRO3,1.917972
+116324,2006-03-30 10:00:00,BMFBOVESPA:CCRO3,2.011735
+116325,2006-03-31 10:00:00,BMFBOVESPA:CCRO3,1.920346
+116326,2006-04-03 10:00:00,BMFBOVESPA:CCRO3,1.871685
+116327,2006-04-04 10:00:00,BMFBOVESPA:CCRO3,1.928654
+116328,2006-04-05 10:00:00,BMFBOVESPA:CCRO3,1.876432
+116329,2006-04-06 10:00:00,BMFBOVESPA:CCRO3,1.933402
+116330,2006-04-07 10:00:00,BMFBOVESPA:CCRO3,1.965447
+116331,2006-04-10 10:00:00,BMFBOVESPA:CCRO3,1.895422
+116332,2006-04-11 10:00:00,BMFBOVESPA:CCRO3,1.871685
+116333,2006-04-12 10:00:00,BMFBOVESPA:CCRO3,1.852695
+116334,2006-04-13 10:00:00,BMFBOVESPA:CCRO3,1.809968
+116335,2006-04-17 10:00:00,BMFBOVESPA:CCRO3,1.781483
+116336,2006-04-18 10:00:00,BMFBOVESPA:CCRO3,1.795726
+116337,2006-04-19 10:00:00,BMFBOVESPA:CCRO3,1.790978
+116338,2006-04-20 10:00:00,BMFBOVESPA:CCRO3,1.819463
+116339,2006-04-24 10:00:00,BMFBOVESPA:CCRO3,1.787418
+116340,2006-04-25 10:00:00,BMFBOVESPA:CCRO3,1.800473
+116341,2006-04-26 10:00:00,BMFBOVESPA:CCRO3,1.800473
+116342,2006-04-27 10:00:00,BMFBOVESPA:CCRO3,1.764867
+116343,2006-04-28 10:00:00,BMFBOVESPA:CCRO3,1.735196
+116344,2006-05-02 10:00:00,BMFBOVESPA:CCRO3,1.800473
+116345,2006-05-03 10:00:00,BMFBOVESPA:CCRO3,1.762493
+116346,2006-05-04 10:00:00,BMFBOVESPA:CCRO3,1.692468
+116347,2006-05-05 10:00:00,BMFBOVESPA:CCRO3,1.735196
+116348,2006-05-08 10:00:00,BMFBOVESPA:CCRO3,1.790978
+116349,2006-05-09 10:00:00,BMFBOVESPA:CCRO3,1.885927
+116350,2006-05-10 10:00:00,BMFBOVESPA:CCRO3,1.876432
+116351,2006-05-11 10:00:00,BMFBOVESPA:CCRO3,1.819463
+116352,2006-05-12 10:00:00,BMFBOVESPA:CCRO3,1.800473
+116353,2006-05-15 10:00:00,BMFBOVESPA:CCRO3,1.777923
+116354,2006-05-16 10:00:00,BMFBOVESPA:CCRO3,1.800473
+116355,2006-05-17 10:00:00,BMFBOVESPA:CCRO3,1.735196
+116356,2006-05-18 10:00:00,BMFBOVESPA:CCRO3,1.754185
+116357,2006-05-19 10:00:00,BMFBOVESPA:CCRO3,1.707898
+116358,2006-05-22 10:00:00,BMFBOVESPA:CCRO3,1.659236
+116359,2006-05-23 10:00:00,BMFBOVESPA:CCRO3,1.592772
+116360,2006-05-24 10:00:00,BMFBOVESPA:CCRO3,1.516813
+116361,2006-05-25 10:00:00,BMFBOVESPA:CCRO3,1.696029
+116362,2006-05-26 10:00:00,BMFBOVESPA:CCRO3,1.724514
+116363,2006-05-29 10:00:00,BMFBOVESPA:CCRO3,1.678226
+116364,2006-05-30 10:00:00,BMFBOVESPA:CCRO3,1.659236
+116365,2006-05-31 10:00:00,BMFBOVESPA:CCRO3,1.635499
+116366,2006-06-01 10:00:00,BMFBOVESPA:CCRO3,1.706711
+116367,2006-06-02 10:00:00,BMFBOVESPA:CCRO3,1.697216
+116368,2006-06-05 10:00:00,BMFBOVESPA:CCRO3,1.635499
+116369,2006-06-06 10:00:00,BMFBOVESPA:CCRO3,1.649741
+116370,2006-06-07 10:00:00,BMFBOVESPA:CCRO3,1.640246
+116371,2006-06-08 10:00:00,BMFBOVESPA:CCRO3,1.706711
+116372,2006-06-09 10:00:00,BMFBOVESPA:CCRO3,1.687721
+116373,2006-06-12 10:00:00,BMFBOVESPA:CCRO3,1.608201
+116374,2006-06-13 10:00:00,BMFBOVESPA:CCRO3,1.611762
+116375,2006-06-14 10:00:00,BMFBOVESPA:CCRO3,1.678226
+116376,2006-06-16 10:00:00,BMFBOVESPA:CCRO3,1.650928
+116377,2006-06-19 10:00:00,BMFBOVESPA:CCRO3,1.687721
+116378,2006-06-20 10:00:00,BMFBOVESPA:CCRO3,1.668731
+116379,2006-06-21 10:00:00,BMFBOVESPA:CCRO3,1.629565
+116380,2006-06-22 10:00:00,BMFBOVESPA:CCRO3,1.659236
+116381,2006-06-23 10:00:00,BMFBOVESPA:CCRO3,1.678226
+116382,2006-06-26 10:00:00,BMFBOVESPA:CCRO3,1.663984
+116383,2006-06-27 10:00:00,BMFBOVESPA:CCRO3,1.649741
+116384,2006-06-28 10:00:00,BMFBOVESPA:CCRO3,1.612949
+116385,2006-06-29 10:00:00,BMFBOVESPA:CCRO3,1.691282
+116386,2006-06-30 10:00:00,BMFBOVESPA:CCRO3,1.678226
+116387,2006-07-03 10:00:00,BMFBOVESPA:CCRO3,1.757746
+116388,2006-07-04 10:00:00,BMFBOVESPA:CCRO3,1.739943
+116389,2006-07-05 10:00:00,BMFBOVESPA:CCRO3,1.649741
+116390,2006-07-06 10:00:00,BMFBOVESPA:CCRO3,1.652115
+116391,2006-07-07 10:00:00,BMFBOVESPA:CCRO3,1.729261
+116392,2006-07-10 10:00:00,BMFBOVESPA:CCRO3,1.668731
+116393,2006-07-11 10:00:00,BMFBOVESPA:CCRO3,1.654489
+116394,2006-07-12 10:00:00,BMFBOVESPA:CCRO3,1.682974
+116395,2006-07-13 10:00:00,BMFBOVESPA:CCRO3,1.644994
+116396,2006-07-14 10:00:00,BMFBOVESPA:CCRO3,1.682974
+116397,2006-07-17 10:00:00,BMFBOVESPA:CCRO3,1.6806
+116398,2006-07-18 10:00:00,BMFBOVESPA:CCRO3,1.732822
+116399,2006-07-19 10:00:00,BMFBOVESPA:CCRO3,1.809968
+116400,2006-07-20 10:00:00,BMFBOVESPA:CCRO3,1.776736
+116401,2006-07-21 10:00:00,BMFBOVESPA:CCRO3,1.781483
+116402,2006-07-24 10:00:00,BMFBOVESPA:CCRO3,1.857443
+116403,2006-07-25 10:00:00,BMFBOVESPA:CCRO3,1.923907
+116404,2006-07-26 10:00:00,BMFBOVESPA:CCRO3,1.923907
+116405,2006-07-27 10:00:00,BMFBOVESPA:CCRO3,1.866938
+116406,2006-07-28 10:00:00,BMFBOVESPA:CCRO3,1.912038
+116407,2006-07-31 10:00:00,BMFBOVESPA:CCRO3,1.938149
+116408,2006-08-01 10:00:00,BMFBOVESPA:CCRO3,1.895422
+116409,2006-08-02 10:00:00,BMFBOVESPA:CCRO3,1.894235
+116410,2006-08-03 10:00:00,BMFBOVESPA:CCRO3,1.836079
+116411,2006-08-04 10:00:00,BMFBOVESPA:CCRO3,1.88118
+116412,2006-08-07 10:00:00,BMFBOVESPA:CCRO3,1.857443
+116413,2006-08-08 10:00:00,BMFBOVESPA:CCRO3,1.857443
+116414,2006-08-09 10:00:00,BMFBOVESPA:CCRO3,1.847948
+116415,2006-08-10 10:00:00,BMFBOVESPA:CCRO3,1.904917
+116416,2006-08-11 10:00:00,BMFBOVESPA:CCRO3,1.987685
+116417,2006-08-14 10:00:00,BMFBOVESPA:CCRO3,1.98645
+116418,2006-08-15 10:00:00,BMFBOVESPA:CCRO3,2.037099
+116419,2006-08-16 10:00:00,BMFBOVESPA:CCRO3,2.051924
+116420,2006-08-17 10:00:00,BMFBOVESPA:CCRO3,2.016098
+116421,2006-08-18 10:00:00,BMFBOVESPA:CCRO3,2.027217
+116422,2006-08-21 10:00:00,BMFBOVESPA:CCRO3,2.043276
+116423,2006-08-22 10:00:00,BMFBOVESPA:CCRO3,1.996333
+116424,2006-08-23 10:00:00,BMFBOVESPA:CCRO3,1.98645
+116425,2006-08-24 10:00:00,BMFBOVESPA:CCRO3,2.037099
+116426,2006-08-25 10:00:00,BMFBOVESPA:CCRO3,2.082808
+116427,2006-08-28 10:00:00,BMFBOVESPA:CCRO3,2.128516
+116428,2006-08-29 10:00:00,BMFBOVESPA:CCRO3,2.117397
+116429,2006-08-30 10:00:00,BMFBOVESPA:CCRO3,2.087749
+116430,2006-08-31 10:00:00,BMFBOVESPA:CCRO3,2.12728
+116431,2006-09-01 10:00:00,BMFBOVESPA:CCRO3,2.195225
+116432,2006-09-04 10:00:00,BMFBOVESPA:CCRO3,2.240933
+116433,2006-09-05 10:00:00,BMFBOVESPA:CCRO3,2.23105
+116434,2006-09-06 10:00:00,BMFBOVESPA:CCRO3,2.221167
+116435,2006-09-08 10:00:00,BMFBOVESPA:CCRO3,2.240933
+116436,2006-09-11 10:00:00,BMFBOVESPA:CCRO3,2.23105
+116437,2006-09-12 10:00:00,BMFBOVESPA:CCRO3,2.138398
+116438,2006-09-13 10:00:00,BMFBOVESPA:CCRO3,2.077866
+116439,2006-09-14 10:00:00,BMFBOVESPA:CCRO3,2.10875
+116440,2006-09-15 10:00:00,BMFBOVESPA:CCRO3,2.187813
+116441,2006-09-18 10:00:00,BMFBOVESPA:CCRO3,2.235991
+116442,2006-09-19 10:00:00,BMFBOVESPA:CCRO3,2.179165
+116443,2006-09-20 10:00:00,BMFBOVESPA:CCRO3,2.12481
+116444,2006-09-21 10:00:00,BMFBOVESPA:CCRO3,2.087749
+116445,2006-09-22 10:00:00,BMFBOVESPA:CCRO3,2.103809
+116446,2006-09-25 10:00:00,BMFBOVESPA:CCRO3,2.21499
+116447,2006-09-26 10:00:00,BMFBOVESPA:CCRO3,2.210049
+116448,2006-09-27 10:00:00,BMFBOVESPA:CCRO3,2.184107
+116449,2006-09-28 10:00:00,BMFBOVESPA:CCRO3,2.138398
+116450,2006-09-29 10:00:00,BMFBOVESPA:CCRO3,2.138398
+116451,2006-10-02 10:00:00,BMFBOVESPA:CCRO3,2.266875
+116452,2006-10-03 10:00:00,BMFBOVESPA:CCRO3,2.30023
+116453,2006-10-04 10:00:00,BMFBOVESPA:CCRO3,2.408941
+116454,2006-10-05 10:00:00,BMFBOVESPA:CCRO3,2.336055
+116455,2006-10-06 10:00:00,BMFBOVESPA:CCRO3,2.322466
+116456,2006-10-09 10:00:00,BMFBOVESPA:CCRO3,2.281699
+116457,2006-10-10 10:00:00,BMFBOVESPA:CCRO3,2.342232
+116458,2006-10-11 10:00:00,BMFBOVESPA:CCRO3,2.336055
+116459,2006-10-13 10:00:00,BMFBOVESPA:CCRO3,2.329879
+116460,2006-10-16 10:00:00,BMFBOVESPA:CCRO3,2.31876
+116461,2006-10-17 10:00:00,BMFBOVESPA:CCRO3,2.347173
+116462,2006-10-18 10:00:00,BMFBOVESPA:CCRO3,2.3027
+116463,2006-10-19 10:00:00,BMFBOVESPA:CCRO3,2.235991
+116464,2006-10-20 10:00:00,BMFBOVESPA:CCRO3,2.240933
+116465,2006-10-23 10:00:00,BMFBOVESPA:CCRO3,2.30023
+116466,2006-10-24 10:00:00,BMFBOVESPA:CCRO3,2.306407
+116467,2006-10-25 10:00:00,BMFBOVESPA:CCRO3,2.287876
+116468,2006-10-26 10:00:00,BMFBOVESPA:CCRO3,2.276758
+116469,2006-10-27 10:00:00,BMFBOVESPA:CCRO3,2.233521
+116470,2006-10-30 10:00:00,BMFBOVESPA:CCRO3,2.23105
+116471,2006-10-31 10:00:00,BMFBOVESPA:CCRO3,2.329879
+116472,2006-11-01 10:00:00,BMFBOVESPA:CCRO3,2.411412
+116473,2006-11-03 10:00:00,BMFBOVESPA:CCRO3,2.413883
+116474,2006-11-06 09:00:00,BMFBOVESPA:CCRO3,2.504063
+116475,2006-11-07 09:00:00,BMFBOVESPA:CCRO3,2.38794
+116476,2006-11-08 09:00:00,BMFBOVESPA:CCRO3,2.413883
+116477,2006-11-09 09:00:00,BMFBOVESPA:CCRO3,2.483062
+116478,2006-11-10 09:00:00,BMFBOVESPA:CCRO3,2.459591
+116479,2006-11-13 09:00:00,BMFBOVESPA:CCRO3,2.418824
+116480,2006-11-14 09:00:00,BMFBOVESPA:CCRO3,2.454649
+116481,2006-11-16 09:00:00,BMFBOVESPA:CCRO3,2.505299
+116482,2006-11-17 09:00:00,BMFBOVESPA:CCRO3,2.495416
+116483,2006-11-21 09:00:00,BMFBOVESPA:CCRO3,2.637482
+116484,2006-11-22 09:00:00,BMFBOVESPA:CCRO3,2.719015
+116485,2006-11-23 09:00:00,BMFBOVESPA:CCRO3,2.749899
+116486,2006-11-24 09:00:00,BMFBOVESPA:CCRO3,2.728898
+116487,2006-11-27 09:00:00,BMFBOVESPA:CCRO3,2.647364
+116488,2006-11-28 09:00:00,BMFBOVESPA:CCRO3,2.723956
+116489,2006-11-29 09:00:00,BMFBOVESPA:CCRO3,2.775841
+116490,2006-11-30 09:00:00,BMFBOVESPA:CCRO3,2.80549
+116491,2006-12-01 09:00:00,BMFBOVESPA:CCRO3,2.877141
+116492,2006-12-04 09:00:00,BMFBOVESPA:CCRO3,2.973498
+116493,2006-12-05 09:00:00,BMFBOVESPA:CCRO3,3.014265
+116494,2006-12-06 09:00:00,BMFBOVESPA:CCRO3,2.968557
+116495,2006-12-07 09:00:00,BMFBOVESPA:CCRO3,2.950026
+116496,2006-12-08 09:00:00,BMFBOVESPA:CCRO3,2.917907
+116497,2006-12-11 09:00:00,BMFBOVESPA:CCRO3,2.882082
+116498,2006-12-12 09:00:00,BMFBOVESPA:CCRO3,2.851198
+116499,2006-12-13 09:00:00,BMFBOVESPA:CCRO3,2.846257
+116500,2006-12-14 09:00:00,BMFBOVESPA:CCRO3,2.826491
+116501,2006-12-15 09:00:00,BMFBOVESPA:CCRO3,2.832668
+116502,2006-12-18 09:00:00,BMFBOVESPA:CCRO3,2.836374
+116503,2006-12-19 09:00:00,BMFBOVESPA:CCRO3,2.826491
+116504,2006-12-20 09:00:00,BMFBOVESPA:CCRO3,2.851198
+116505,2006-12-21 09:00:00,BMFBOVESPA:CCRO3,2.831432
+116506,2006-12-22 09:00:00,BMFBOVESPA:CCRO3,2.831432
+116507,2006-12-26 09:00:00,BMFBOVESPA:CCRO3,2.938908
+116508,2006-12-27 09:00:00,BMFBOVESPA:CCRO3,2.958674
+116509,2006-12-28 09:00:00,BMFBOVESPA:CCRO3,2.938908
+116510,2007-01-02 09:00:00,BMFBOVESPA:CCRO3,3.055031
+116511,2007-01-03 09:00:00,BMFBOVESPA:CCRO3,3.040207
+116512,2007-01-04 09:00:00,BMFBOVESPA:CCRO3,2.953732
+116513,2007-01-05 09:00:00,BMFBOVESPA:CCRO3,2.942614
+116514,2007-01-08 09:00:00,BMFBOVESPA:CCRO3,2.891965
+116515,2007-01-09 09:00:00,BMFBOVESPA:CCRO3,2.799313
+116516,2007-01-10 09:00:00,BMFBOVESPA:CCRO3,2.591774
+116517,2007-01-11 09:00:00,BMFBOVESPA:CCRO3,2.602892
+116518,2007-01-12 09:00:00,BMFBOVESPA:CCRO3,2.590538
+116519,2007-01-15 09:00:00,BMFBOVESPA:CCRO3,2.6486
+116520,2007-01-16 09:00:00,BMFBOVESPA:CCRO3,2.678248
+116521,2007-01-17 09:00:00,BMFBOVESPA:CCRO3,2.780783
+116522,2007-01-18 09:00:00,BMFBOVESPA:CCRO3,2.838844
+116523,2007-01-19 09:00:00,BMFBOVESPA:CCRO3,2.811667
+116524,2007-01-22 09:00:00,BMFBOVESPA:CCRO3,2.846257
+116525,2007-01-23 09:00:00,BMFBOVESPA:CCRO3,2.811667
+116526,2007-01-24 09:00:00,BMFBOVESPA:CCRO3,2.800548
+116527,2007-01-26 09:00:00,BMFBOVESPA:CCRO3,2.841315
+116528,2007-01-29 09:00:00,BMFBOVESPA:CCRO3,2.825256
+116529,2007-01-30 09:00:00,BMFBOVESPA:CCRO3,2.845021
+116530,2007-01-31 09:00:00,BMFBOVESPA:CCRO3,2.841315
+116531,2007-02-01 09:00:00,BMFBOVESPA:CCRO3,2.841315
+116532,2007-02-02 09:00:00,BMFBOVESPA:CCRO3,2.75484
+116533,2007-02-05 09:00:00,BMFBOVESPA:CCRO3,2.758546
+116534,2007-02-06 09:00:00,BMFBOVESPA:CCRO3,2.765958
+116535,2007-02-07 09:00:00,BMFBOVESPA:CCRO3,2.749899
+116536,2007-02-08 09:00:00,BMFBOVESPA:CCRO3,2.831432
+116537,2007-02-09 09:00:00,BMFBOVESPA:CCRO3,2.78943
+116538,2007-02-12 09:00:00,BMFBOVESPA:CCRO3,2.730133
+116539,2007-02-13 09:00:00,BMFBOVESPA:CCRO3,2.799313
+116540,2007-02-14 09:00:00,BMFBOVESPA:CCRO3,2.801784
+116541,2007-02-15 09:00:00,BMFBOVESPA:CCRO3,2.768429
+116542,2007-02-16 09:00:00,BMFBOVESPA:CCRO3,2.740016
+116543,2007-02-21 09:00:00,BMFBOVESPA:CCRO3,2.830197
+116544,2007-02-22 09:00:00,BMFBOVESPA:CCRO3,2.866022
+116545,2007-02-23 09:00:00,BMFBOVESPA:CCRO3,2.854904
+116546,2007-02-26 10:00:00,BMFBOVESPA:CCRO3,2.906789
+116547,2007-02-27 10:00:00,BMFBOVESPA:CCRO3,2.679484
+116548,2007-02-28 10:00:00,BMFBOVESPA:CCRO3,2.780783
+116549,2007-03-01 10:00:00,BMFBOVESPA:CCRO3,2.764723
+116550,2007-03-02 10:00:00,BMFBOVESPA:CCRO3,2.719015
+116551,2007-03-05 10:00:00,BMFBOVESPA:CCRO3,2.596715
+116552,2007-03-06 10:00:00,BMFBOVESPA:CCRO3,2.71778
+116553,2007-03-07 10:00:00,BMFBOVESPA:CCRO3,2.6486
+116554,2007-03-08 10:00:00,BMFBOVESPA:CCRO3,2.714074
+116555,2007-03-09 10:00:00,BMFBOVESPA:CCRO3,2.740016
+116556,2007-03-12 10:00:00,BMFBOVESPA:CCRO3,2.821549
+116557,2007-03-13 10:00:00,BMFBOVESPA:CCRO3,2.767194
+116558,2007-03-14 10:00:00,BMFBOVESPA:CCRO3,2.735075
+116559,2007-03-15 10:00:00,BMFBOVESPA:CCRO3,2.730133
+116560,2007-03-16 10:00:00,BMFBOVESPA:CCRO3,2.699249
+116561,2007-03-19 10:00:00,BMFBOVESPA:CCRO3,2.694308
+116562,2007-03-20 10:00:00,BMFBOVESPA:CCRO3,2.706662
+116563,2007-03-21 10:00:00,BMFBOVESPA:CCRO3,2.800548
+116564,2007-03-22 10:00:00,BMFBOVESPA:CCRO3,2.749899
+116565,2007-03-23 10:00:00,BMFBOVESPA:CCRO3,2.800548
+116566,2007-03-26 10:00:00,BMFBOVESPA:CCRO3,2.764723
+116567,2007-03-27 10:00:00,BMFBOVESPA:CCRO3,2.738781
+116568,2007-03-28 10:00:00,BMFBOVESPA:CCRO3,2.699249
+116569,2007-03-29 10:00:00,BMFBOVESPA:CCRO3,2.759782
+116570,2007-03-30 10:00:00,BMFBOVESPA:CCRO3,2.915208
+116571,2007-04-02 10:00:00,BMFBOVESPA:CCRO3,2.887408
+116572,2007-04-03 10:00:00,BMFBOVESPA:CCRO3,3.013771
+116573,2007-04-04 10:00:00,BMFBOVESPA:CCRO3,3.018826
+116574,2007-04-05 10:00:00,BMFBOVESPA:CCRO3,3.073162
+116575,2007-04-09 10:00:00,BMFBOVESPA:CCRO3,3.021353
+116576,2007-04-10 10:00:00,BMFBOVESPA:CCRO3,2.982181
+116577,2007-04-11 10:00:00,BMFBOVESPA:CCRO3,2.920263
+116578,2007-04-12 10:00:00,BMFBOVESPA:CCRO3,3.049153
+116579,2007-04-13 10:00:00,BMFBOVESPA:CCRO3,3.184362
+116580,2007-04-16 10:00:00,BMFBOVESPA:CCRO3,3.17299
+116581,2007-04-17 10:00:00,BMFBOVESPA:CCRO3,3.210899
+116582,2007-04-18 10:00:00,BMFBOVESPA:CCRO3,3.184362
+116583,2007-04-19 10:00:00,BMFBOVESPA:CCRO3,3.215953
+116584,2007-04-20 10:00:00,BMFBOVESPA:CCRO3,3.236172
+116585,2007-04-23 10:00:00,BMFBOVESPA:CCRO3,3.265235
+116586,2007-04-24 10:00:00,BMFBOVESPA:CCRO3,3.277871
+116587,2007-04-25 10:00:00,BMFBOVESPA:CCRO3,3.311989
+116588,2007-04-26 10:00:00,BMFBOVESPA:CCRO3,3.272817
+116589,2007-04-27 10:00:00,BMFBOVESPA:CCRO3,3.35369
+116590,2007-04-30 10:00:00,BMFBOVESPA:CCRO3,3.37138
+116591,2007-05-02 10:00:00,BMFBOVESPA:CCRO3,3.341053
+116592,2007-05-03 10:00:00,BMFBOVESPA:CCRO3,3.342317
+116593,2007-05-04 10:00:00,BMFBOVESPA:CCRO3,3.384017
+116594,2007-05-07 10:00:00,BMFBOVESPA:CCRO3,3.362535
+116595,2007-05-08 10:00:00,BMFBOVESPA:CCRO3,3.426981
+116596,2007-05-09 10:00:00,BMFBOVESPA:CCRO3,3.459835
+116597,2007-05-10 10:00:00,BMFBOVESPA:CCRO3,3.410553
+116598,2007-05-11 10:00:00,BMFBOVESPA:CCRO3,3.396653
+116599,2007-05-14 10:00:00,BMFBOVESPA:CCRO3,3.423189
+116600,2007-05-15 10:00:00,BMFBOVESPA:CCRO3,3.471208
+116601,2007-05-16 10:00:00,BMFBOVESPA:CCRO3,3.491426
+116602,2007-05-17 10:00:00,BMFBOVESPA:CCRO3,3.423189
+116603,2007-05-18 10:00:00,BMFBOVESPA:CCRO3,3.34358
+116604,2007-05-21 10:00:00,BMFBOVESPA:CCRO3,3.363799
+116605,2007-05-22 10:00:00,BMFBOVESPA:CCRO3,3.300617
+116606,2007-05-23 10:00:00,BMFBOVESPA:CCRO3,3.332208
+116607,2007-05-24 10:00:00,BMFBOVESPA:CCRO3,3.247544
+116608,2007-05-25 10:00:00,BMFBOVESPA:CCRO3,3.391599
+116609,2007-05-28 10:00:00,BMFBOVESPA:CCRO3,3.418135
+116610,2007-05-29 10:00:00,BMFBOVESPA:CCRO3,3.438353
+116611,2007-05-30 10:00:00,BMFBOVESPA:CCRO3,3.497744
+116612,2007-05-31 10:00:00,BMFBOVESPA:CCRO3,3.423189
+116613,2007-06-01 10:00:00,BMFBOVESPA:CCRO3,3.43709
+116614,2007-06-04 10:00:00,BMFBOVESPA:CCRO3,3.384017
+116615,2007-06-05 10:00:00,BMFBOVESPA:CCRO3,3.423189
+116616,2007-06-06 10:00:00,BMFBOVESPA:CCRO3,3.327153
+116617,2007-06-08 10:00:00,BMFBOVESPA:CCRO3,3.365062
+116618,2007-06-11 10:00:00,BMFBOVESPA:CCRO3,3.358744
+116619,2007-06-12 10:00:00,BMFBOVESPA:CCRO3,3.290508
+116620,2007-06-13 10:00:00,BMFBOVESPA:CCRO3,3.34358
+116621,2007-06-14 10:00:00,BMFBOVESPA:CCRO3,3.362535
+116622,2007-06-15 10:00:00,BMFBOVESPA:CCRO3,3.428244
+116623,2007-06-18 10:00:00,BMFBOVESPA:CCRO3,3.433299
+116624,2007-06-19 10:00:00,BMFBOVESPA:CCRO3,3.497744
+116625,2007-06-20 10:00:00,BMFBOVESPA:CCRO3,3.459835
+116626,2007-06-21 10:00:00,BMFBOVESPA:CCRO3,3.534389
+116627,2007-06-22 10:00:00,BMFBOVESPA:CCRO3,3.512908
+116628,2007-06-25 10:00:00,BMFBOVESPA:CCRO3,3.449726
+116629,2007-06-26 10:00:00,BMFBOVESPA:CCRO3,3.533126
+116630,2007-06-27 10:00:00,BMFBOVESPA:CCRO3,3.672126
+116631,2007-06-28 10:00:00,BMFBOVESPA:CCRO3,3.92738
+116632,2007-06-29 10:00:00,BMFBOVESPA:CCRO3,3.769426
+116633,2007-07-02 10:00:00,BMFBOVESPA:CCRO3,3.841453
+116634,2007-07-03 10:00:00,BMFBOVESPA:CCRO3,3.821235
+116635,2007-07-04 10:00:00,BMFBOVESPA:CCRO3,3.715089
+116636,2007-07-05 10:00:00,BMFBOVESPA:CCRO3,3.70498
+116637,2007-07-06 10:00:00,BMFBOVESPA:CCRO3,3.855353
+116638,2007-07-10 10:00:00,BMFBOVESPA:CCRO3,3.947598
+116639,2007-07-11 10:00:00,BMFBOVESPA:CCRO3,3.967817
+116640,2007-07-12 10:00:00,BMFBOVESPA:CCRO3,3.912216
+116641,2007-07-13 10:00:00,BMFBOVESPA:CCRO3,3.884417
+116642,2007-07-16 10:00:00,BMFBOVESPA:CCRO3,3.873044
+116643,2007-07-17 10:00:00,BMFBOVESPA:CCRO3,3.953917
+116644,2007-07-18 10:00:00,BMFBOVESPA:CCRO3,3.894526
+116645,2007-07-19 10:00:00,BMFBOVESPA:CCRO3,3.92738
+116646,2007-07-20 10:00:00,BMFBOVESPA:CCRO3,3.914744
+116647,2007-07-23 10:00:00,BMFBOVESPA:CCRO3,3.908426
+116648,2007-07-24 10:00:00,BMFBOVESPA:CCRO3,3.794699
+116649,2007-07-25 10:00:00,BMFBOVESPA:CCRO3,3.703717
+116650,2007-07-26 10:00:00,BMFBOVESPA:CCRO3,3.557135
+116651,2007-07-27 10:00:00,BMFBOVESPA:CCRO3,3.608944
+116652,2007-07-30 10:00:00,BMFBOVESPA:CCRO3,3.713826
+116653,2007-07-31 10:00:00,BMFBOVESPA:CCRO3,3.615262
+116654,2007-08-01 10:00:00,BMFBOVESPA:CCRO3,3.502798
+116655,2007-08-02 10:00:00,BMFBOVESPA:CCRO3,3.569771
+116656,2007-08-03 10:00:00,BMFBOVESPA:CCRO3,3.529335
+116657,2007-08-06 10:00:00,BMFBOVESPA:CCRO3,3.583671
+116658,2007-08-07 10:00:00,BMFBOVESPA:CCRO3,3.751735
+116659,2007-08-08 10:00:00,BMFBOVESPA:CCRO3,3.884417
+116660,2007-08-09 10:00:00,BMFBOVESPA:CCRO3,3.832608
+116661,2007-08-10 10:00:00,BMFBOVESPA:CCRO3,3.906636
+116662,2007-08-13 10:00:00,BMFBOVESPA:CCRO3,3.918325
+116663,2007-08-14 10:00:00,BMFBOVESPA:CCRO3,3.854686
+116664,2007-08-15 10:00:00,BMFBOVESPA:CCRO3,3.661173
+116665,2007-08-16 10:00:00,BMFBOVESPA:CCRO3,3.378046
+116666,2007-08-17 10:00:00,BMFBOVESPA:CCRO3,3.655978
+116667,2007-08-20 10:00:00,BMFBOVESPA:CCRO3,3.783255
+116668,2007-08-21 10:00:00,BMFBOVESPA:CCRO3,3.761176
+116669,2007-08-22 10:00:00,BMFBOVESPA:CCRO3,3.779359
+116670,2007-08-23 10:00:00,BMFBOVESPA:CCRO3,3.783255
+116671,2007-08-24 10:00:00,BMFBOVESPA:CCRO3,3.88196
+116672,2007-08-27 10:00:00,BMFBOVESPA:CCRO3,3.839101
+116673,2007-08-28 10:00:00,BMFBOVESPA:CCRO3,3.692343
+116674,2007-08-29 10:00:00,BMFBOVESPA:CCRO3,3.76767
+116675,2007-08-30 10:00:00,BMFBOVESPA:CCRO3,3.739098
+116676,2007-08-31 10:00:00,BMFBOVESPA:CCRO3,3.794944
+116677,2007-09-03 10:00:00,BMFBOVESPA:CCRO3,3.783255
+116678,2007-09-04 10:00:00,BMFBOVESPA:CCRO3,3.739098
+116679,2007-09-05 10:00:00,BMFBOVESPA:CCRO3,3.833906
+116680,2007-09-06 10:00:00,BMFBOVESPA:CCRO3,3.827413
+116681,2007-09-10 10:00:00,BMFBOVESPA:CCRO3,3.711824
+116682,2007-09-11 10:00:00,BMFBOVESPA:CCRO3,3.76767
+116683,2007-09-12 10:00:00,BMFBOVESPA:CCRO3,3.728708
+116684,2007-09-13 10:00:00,BMFBOVESPA:CCRO3,3.77806
+116685,2007-09-14 10:00:00,BMFBOVESPA:CCRO3,3.872869
+116686,2007-09-17 10:00:00,BMFBOVESPA:CCRO3,3.783255
+116687,2007-09-18 10:00:00,BMFBOVESPA:CCRO3,3.919624
+116688,2007-09-19 10:00:00,BMFBOVESPA:CCRO3,3.928715
+116689,2007-09-20 10:00:00,BMFBOVESPA:CCRO3,3.862479
+116690,2007-09-21 10:00:00,BMFBOVESPA:CCRO3,3.862479
+116691,2007-09-24 10:00:00,BMFBOVESPA:CCRO3,3.918325
+116692,2007-09-25 10:00:00,BMFBOVESPA:CCRO3,3.906636
+116693,2007-09-26 10:00:00,BMFBOVESPA:CCRO3,4.00664
+116694,2007-09-27 10:00:00,BMFBOVESPA:CCRO3,4.084565
+116695,2007-09-28 10:00:00,BMFBOVESPA:CCRO3,4.118332
+116696,2007-10-01 10:00:00,BMFBOVESPA:CCRO3,4.320937
+116697,2007-10-02 10:00:00,BMFBOVESPA:CCRO3,4.253402
+116698,2007-10-03 10:00:00,BMFBOVESPA:CCRO3,4.145606
+116699,2007-10-04 10:00:00,BMFBOVESPA:CCRO3,4.319638
+116700,2007-10-05 10:00:00,BMFBOVESPA:CCRO3,4.320937
+116701,2007-10-08 10:00:00,BMFBOVESPA:CCRO3,4.330029
+116702,2007-10-09 10:00:00,BMFBOVESPA:CCRO3,4.019628
+116703,2007-10-10 10:00:00,BMFBOVESPA:CCRO3,3.737799
+116704,2007-10-11 10:00:00,BMFBOVESPA:CCRO3,3.648185
+116705,2007-10-15 09:00:00,BMFBOVESPA:CCRO3,3.454672
+116706,2007-10-16 09:00:00,BMFBOVESPA:CCRO3,3.349473
+116707,2007-10-17 09:00:00,BMFBOVESPA:CCRO3,3.331291
+116708,2007-10-18 09:00:00,BMFBOVESPA:CCRO3,3.549481
+116709,2007-10-19 09:00:00,BMFBOVESPA:CCRO3,3.471556
+116710,2007-10-22 09:00:00,BMFBOVESPA:CCRO3,3.388436
+116711,2007-10-23 09:00:00,BMFBOVESPA:CCRO3,3.426099
+116712,2007-10-24 09:00:00,BMFBOVESPA:CCRO3,3.458568
+116713,2007-10-25 09:00:00,BMFBOVESPA:CCRO3,3.404021
+116714,2007-10-26 09:00:00,BMFBOVESPA:CCRO3,3.404021
+116715,2007-10-29 09:00:00,BMFBOVESPA:CCRO3,3.437788
+116716,2007-10-30 09:00:00,BMFBOVESPA:CCRO3,3.554676
+116717,2007-10-31 09:00:00,BMFBOVESPA:CCRO3,3.57026
+116718,2007-11-01 09:00:00,BMFBOVESPA:CCRO3,3.593638
+116719,2007-11-05 09:00:00,BMFBOVESPA:CCRO3,3.683252
+116720,2007-11-06 09:00:00,BMFBOVESPA:CCRO3,3.633899
+116721,2007-11-07 09:00:00,BMFBOVESPA:CCRO3,3.592339
+116722,2007-11-08 09:00:00,BMFBOVESPA:CCRO3,3.446879
+116723,2007-11-09 09:00:00,BMFBOVESPA:CCRO3,3.314407
+116724,2007-11-12 09:00:00,BMFBOVESPA:CCRO3,3.292328
+116725,2007-11-13 09:00:00,BMFBOVESPA:CCRO3,3.304017
+116726,2007-11-14 09:00:00,BMFBOVESPA:CCRO3,3.459867
+116727,2007-11-16 09:00:00,BMFBOVESPA:CCRO3,3.459867
+116728,2007-11-19 09:00:00,BMFBOVESPA:CCRO3,3.292328
+116729,2007-11-21 09:00:00,BMFBOVESPA:CCRO3,3.226092
+116730,2007-11-22 09:00:00,BMFBOVESPA:CCRO3,3.18713
+116731,2007-11-23 09:00:00,BMFBOVESPA:CCRO3,3.304017
+116732,2007-11-26 09:00:00,BMFBOVESPA:CCRO3,3.180636
+116733,2007-11-27 09:00:00,BMFBOVESPA:CCRO3,3.284536
+116734,2007-11-28 09:00:00,BMFBOVESPA:CCRO3,3.520908
+116735,2007-11-29 09:00:00,BMFBOVESPA:CCRO3,3.505323
+116736,2007-11-30 09:00:00,BMFBOVESPA:CCRO3,3.493634
+116737,2007-12-03 09:00:00,BMFBOVESPA:CCRO3,3.480647
+116738,2007-12-04 09:00:00,BMFBOVESPA:CCRO3,3.481945
+116739,2007-12-05 09:00:00,BMFBOVESPA:CCRO3,3.517012
+116740,2007-12-06 09:00:00,BMFBOVESPA:CCRO3,3.561169
+116741,2007-12-07 09:00:00,BMFBOVESPA:CCRO3,3.571559
+116742,2007-12-10 09:00:00,BMFBOVESPA:CCRO3,3.571559
+116743,2007-12-11 09:00:00,BMFBOVESPA:CCRO3,3.492335
+116744,2007-12-12 09:00:00,BMFBOVESPA:CCRO3,3.536493
+116745,2007-12-13 09:00:00,BMFBOVESPA:CCRO3,3.449477
+116746,2007-12-14 09:00:00,BMFBOVESPA:CCRO3,3.331291
+116747,2007-12-17 09:00:00,BMFBOVESPA:CCRO3,3.148167
+116748,2007-12-18 09:00:00,BMFBOVESPA:CCRO3,3.248171
+116749,2007-12-19 09:00:00,BMFBOVESPA:CCRO3,3.214403
+116750,2007-12-20 09:00:00,BMFBOVESPA:CCRO3,3.236482
+116751,2007-12-21 09:00:00,BMFBOVESPA:CCRO3,3.204013
+116752,2007-12-26 09:00:00,BMFBOVESPA:CCRO3,3.180636
+116753,2007-12-27 09:00:00,BMFBOVESPA:CCRO3,3.12479
+116754,2007-12-28 09:00:00,BMFBOVESPA:CCRO3,3.068943
+116755,2008-01-02 09:00:00,BMFBOVESPA:CCRO3,3.13518
+116756,2008-01-03 09:00:00,BMFBOVESPA:CCRO3,3.058553
+116757,2008-01-04 09:00:00,BMFBOVESPA:CCRO3,2.926081
+116758,2008-01-07 09:00:00,BMFBOVESPA:CCRO3,2.991019
+116759,2008-01-08 09:00:00,BMFBOVESPA:CCRO3,3.096217
+116760,2008-01-09 09:00:00,BMFBOVESPA:CCRO3,3.131284
+116761,2008-01-10 09:00:00,BMFBOVESPA:CCRO3,3.102711
+116762,2008-01-11 09:00:00,BMFBOVESPA:CCRO3,3.091022
+116763,2008-01-14 09:00:00,BMFBOVESPA:CCRO3,3.092321
+116764,2008-01-15 09:00:00,BMFBOVESPA:CCRO3,3.013097
+116765,2008-01-16 09:00:00,BMFBOVESPA:CCRO3,2.89621
+116766,2008-01-17 09:00:00,BMFBOVESPA:CCRO3,2.791011
+116767,2008-01-18 09:00:00,BMFBOVESPA:CCRO3,2.722177
+116768,2008-01-21 09:00:00,BMFBOVESPA:CCRO3,2.426063
+116769,2008-01-22 09:00:00,BMFBOVESPA:CCRO3,2.623473
+116770,2008-01-23 09:00:00,BMFBOVESPA:CCRO3,2.58451
+116771,2008-01-24 09:00:00,BMFBOVESPA:CCRO3,2.805297
+116772,2008-01-28 09:00:00,BMFBOVESPA:CCRO3,2.809194
+116773,2008-01-29 09:00:00,BMFBOVESPA:CCRO3,2.891015
+116774,2008-01-30 09:00:00,BMFBOVESPA:CCRO3,3.024786
+116775,2008-01-31 09:00:00,BMFBOVESPA:CCRO3,3.163752
+116776,2008-02-01 09:00:00,BMFBOVESPA:CCRO3,3.248171
+116777,2008-02-06 09:00:00,BMFBOVESPA:CCRO3,3.236482
+116778,2008-02-07 09:00:00,BMFBOVESPA:CCRO3,3.148167
+116779,2008-02-08 09:00:00,BMFBOVESPA:CCRO3,3.18713
+116780,2008-02-11 09:00:00,BMFBOVESPA:CCRO3,3.236482
+116781,2008-02-12 09:00:00,BMFBOVESPA:CCRO3,3.235183
+116782,2008-02-13 09:00:00,BMFBOVESPA:CCRO3,3.23908
+116783,2008-02-14 09:00:00,BMFBOVESPA:CCRO3,3.226092
+116784,2008-02-15 09:00:00,BMFBOVESPA:CCRO3,3.219598
+116785,2008-02-18 10:00:00,BMFBOVESPA:CCRO3,3.226092
+116786,2008-02-19 10:00:00,BMFBOVESPA:CCRO3,3.220897
+116787,2008-02-20 10:00:00,BMFBOVESPA:CCRO3,3.392332
+116788,2008-02-21 10:00:00,BMFBOVESPA:CCRO3,3.219598
+116789,2008-02-22 10:00:00,BMFBOVESPA:CCRO3,3.248171
+116790,2008-02-25 10:00:00,BMFBOVESPA:CCRO3,3.241677
+116791,2008-02-26 10:00:00,BMFBOVESPA:CCRO3,3.275444
+116792,2008-02-27 10:00:00,BMFBOVESPA:CCRO3,3.219598
+116793,2008-02-28 10:00:00,BMFBOVESPA:CCRO3,3.291029
+116794,2008-02-29 10:00:00,BMFBOVESPA:CCRO3,3.219598
+116795,2008-03-03 10:00:00,BMFBOVESPA:CCRO3,3.180636
+116796,2008-03-04 10:00:00,BMFBOVESPA:CCRO3,3.04167
+116797,2008-03-05 10:00:00,BMFBOVESPA:CCRO3,3.046865
+116798,2008-03-06 10:00:00,BMFBOVESPA:CCRO3,2.954654
+116799,2008-03-07 10:00:00,BMFBOVESPA:CCRO3,3.005305
+116800,2008-03-10 10:00:00,BMFBOVESPA:CCRO3,2.857247
+116801,2008-03-11 10:00:00,BMFBOVESPA:CCRO3,2.994915
+116802,2008-03-12 10:00:00,BMFBOVESPA:CCRO3,3.058553
+116803,2008-03-13 10:00:00,BMFBOVESPA:CCRO3,3.080632
+116804,2008-03-14 10:00:00,BMFBOVESPA:CCRO3,3.075437
+116805,2008-03-17 10:00:00,BMFBOVESPA:CCRO3,3.080632
+116806,2008-03-18 10:00:00,BMFBOVESPA:CCRO3,3.085827
+116807,2008-03-19 10:00:00,BMFBOVESPA:CCRO3,2.957251
+116808,2008-03-20 10:00:00,BMFBOVESPA:CCRO3,2.985824
+116809,2008-03-24 10:00:00,BMFBOVESPA:CCRO3,2.985824
+116810,2008-03-25 10:00:00,BMFBOVESPA:CCRO3,3.107906
+116811,2008-03-26 10:00:00,BMFBOVESPA:CCRO3,3.057255
+116812,2008-03-27 10:00:00,BMFBOVESPA:CCRO3,3.027383
+116813,2008-03-28 10:00:00,BMFBOVESPA:CCRO3,3.044637
+116814,2008-03-31 10:00:00,BMFBOVESPA:CCRO3,3.008802
+116815,2008-04-01 10:00:00,BMFBOVESPA:CCRO3,3.230448
+116816,2008-04-02 10:00:00,BMFBOVESPA:CCRO3,3.17205
+116817,2008-04-03 10:00:00,BMFBOVESPA:CCRO3,3.158778
+116818,2008-04-04 10:00:00,BMFBOVESPA:CCRO3,3.149487
+116819,2008-04-07 10:00:00,BMFBOVESPA:CCRO3,3.07649
+116820,2008-04-08 10:00:00,BMFBOVESPA:CCRO3,3.207885
+116821,2008-04-09 10:00:00,BMFBOVESPA:CCRO3,3.137542
+116822,2008-04-10 10:00:00,BMFBOVESPA:CCRO3,3.120289
+116823,2008-04-11 10:00:00,BMFBOVESPA:CCRO3,3.142851
+116824,2008-04-14 10:00:00,BMFBOVESPA:CCRO3,3.084454
+116825,2008-04-15 10:00:00,BMFBOVESPA:CCRO3,3.108344
+116826,2008-04-16 10:00:00,BMFBOVESPA:CCRO3,3.137542
+116827,2008-04-17 10:00:00,BMFBOVESPA:CCRO3,3.218503
+116828,2008-04-18 10:00:00,BMFBOVESPA:CCRO3,3.226466
+116829,2008-04-22 10:00:00,BMFBOVESPA:CCRO3,3.242393
+116830,2008-04-23 10:00:00,BMFBOVESPA:CCRO3,3.19594
+116831,2008-04-24 10:00:00,BMFBOVESPA:CCRO3,3.169396
+116832,2008-04-25 10:00:00,BMFBOVESPA:CCRO3,3.242393
+116833,2008-04-28 10:00:00,BMFBOVESPA:CCRO3,3.264955
+116834,2008-04-29 10:00:00,BMFBOVESPA:CCRO3,3.217176
+116835,2008-04-30 10:00:00,BMFBOVESPA:CCRO3,3.718864
+116836,2008-05-02 10:00:00,BMFBOVESPA:CCRO3,3.643213
+116837,2008-05-05 10:00:00,BMFBOVESPA:CCRO3,3.660466
+116838,2008-05-06 10:00:00,BMFBOVESPA:CCRO3,3.765317
+116839,2008-05-07 10:00:00,BMFBOVESPA:CCRO3,3.718864
+116840,2008-05-08 10:00:00,BMFBOVESPA:CCRO3,3.718864
+116841,2008-05-09 10:00:00,BMFBOVESPA:CCRO3,3.742754
+116842,2008-05-12 10:00:00,BMFBOVESPA:CCRO3,3.774607
+116843,2008-05-13 10:00:00,BMFBOVESPA:CCRO3,3.799824
+116844,2008-05-14 10:00:00,BMFBOVESPA:CCRO3,3.810442
+116845,2008-05-15 10:00:00,BMFBOVESPA:CCRO3,3.770625
+116846,2008-05-16 10:00:00,BMFBOVESPA:CCRO3,3.648521
+116847,2008-05-19 10:00:00,BMFBOVESPA:CCRO3,3.538362
+116848,2008-05-20 10:00:00,BMFBOVESPA:CCRO3,3.62065
+116849,2008-05-21 10:00:00,BMFBOVESPA:CCRO3,3.5158
+116850,2008-05-23 10:00:00,BMFBOVESPA:CCRO3,3.535708
+116851,2008-05-26 10:00:00,BMFBOVESPA:CCRO3,3.498546
+116852,2008-05-27 10:00:00,BMFBOVESPA:CCRO3,3.434839
+116853,2008-05-28 10:00:00,BMFBOVESPA:CCRO3,3.495891
+116854,2008-05-29 10:00:00,BMFBOVESPA:CCRO3,3.607378
+116855,2008-05-30 10:00:00,BMFBOVESPA:CCRO3,3.801151
+116856,2008-06-02 10:00:00,BMFBOVESPA:CCRO3,3.781243
+116857,2008-06-03 10:00:00,BMFBOVESPA:CCRO3,3.811769
+116858,2008-06-04 10:00:00,BMFBOVESPA:CCRO3,3.904674
+116859,2008-06-05 10:00:00,BMFBOVESPA:CCRO3,3.921928
+116860,2008-06-06 10:00:00,BMFBOVESPA:CCRO3,3.807788
+116861,2008-06-09 10:00:00,BMFBOVESPA:CCRO3,3.835659
+116862,2008-06-10 10:00:00,BMFBOVESPA:CCRO3,3.718864
+116863,2008-06-11 10:00:00,BMFBOVESPA:CCRO3,3.789206
+116864,2008-06-12 10:00:00,BMFBOVESPA:CCRO3,3.913965
+116865,2008-06-13 10:00:00,BMFBOVESPA:CCRO3,3.909983
+116866,2008-06-16 10:00:00,BMFBOVESPA:CCRO3,3.993598
+116867,2008-06-17 10:00:00,BMFBOVESPA:CCRO3,4.167463
+116868,2008-06-18 10:00:00,BMFBOVESPA:CCRO3,4.090485
+116869,2008-06-19 10:00:00,BMFBOVESPA:CCRO3,4.057304
+116870,2008-06-20 10:00:00,BMFBOVESPA:CCRO3,4.009524
+116871,2008-06-23 10:00:00,BMFBOVESPA:CCRO3,3.947145
+116872,2008-06-24 10:00:00,BMFBOVESPA:CCRO3,3.823714
+116873,2008-06-25 10:00:00,BMFBOVESPA:CCRO3,3.823714
+116874,2008-06-26 10:00:00,BMFBOVESPA:CCRO3,3.637904
+116875,2008-06-27 10:00:00,BMFBOVESPA:CCRO3,3.713555
+116876,2008-06-30 10:00:00,BMFBOVESPA:CCRO3,3.683029
+116877,2008-07-01 10:00:00,BMFBOVESPA:CCRO3,3.619322
+116878,2008-07-02 10:00:00,BMFBOVESPA:CCRO3,3.506509
+116879,2008-07-03 10:00:00,BMFBOVESPA:CCRO3,3.462711
+116880,2008-07-04 10:00:00,BMFBOVESPA:CCRO3,3.486601
+116881,2008-07-07 10:00:00,BMFBOVESPA:CCRO3,3.347243
+116882,2008-07-08 10:00:00,BMFBOVESPA:CCRO3,3.345916
+116883,2008-07-10 10:00:00,BMFBOVESPA:CCRO3,3.333971
+116884,2008-07-11 10:00:00,BMFBOVESPA:CCRO3,3.387059
+116885,2008-07-14 10:00:00,BMFBOVESPA:CCRO3,3.318044
+116886,2008-07-15 10:00:00,BMFBOVESPA:CCRO3,3.440148
+116887,2008-07-16 10:00:00,BMFBOVESPA:CCRO3,3.441475
+116888,2008-07-17 10:00:00,BMFBOVESPA:CCRO3,3.445457
+116889,2008-07-18 10:00:00,BMFBOVESPA:CCRO3,3.456075
+116890,2008-07-21 10:00:00,BMFBOVESPA:CCRO3,3.491909
+116891,2008-07-22 10:00:00,BMFBOVESPA:CCRO3,3.457402
+116892,2008-07-23 10:00:00,BMFBOVESPA:CCRO3,3.486601
+116893,2008-07-24 10:00:00,BMFBOVESPA:CCRO3,3.452093
+116894,2008-07-25 10:00:00,BMFBOVESPA:CCRO3,3.436166
+116895,2008-07-28 10:00:00,BMFBOVESPA:CCRO3,3.461384
+116896,2008-07-29 10:00:00,BMFBOVESPA:CCRO3,3.665775
+116897,2008-07-30 10:00:00,BMFBOVESPA:CCRO3,3.741427
+116898,2008-07-31 10:00:00,BMFBOVESPA:CCRO3,3.702937
+116899,2008-08-01 10:00:00,BMFBOVESPA:CCRO3,3.567561
+116900,2008-08-04 10:00:00,BMFBOVESPA:CCRO3,3.551634
+116901,2008-08-05 10:00:00,BMFBOVESPA:CCRO3,3.533053
+116902,2008-08-06 10:00:00,BMFBOVESPA:CCRO3,3.667102
+116903,2008-08-07 10:00:00,BMFBOVESPA:CCRO3,3.625959
+116904,2008-08-08 10:00:00,BMFBOVESPA:CCRO3,3.625959
+116905,2008-08-11 10:00:00,BMFBOVESPA:CCRO3,3.440148
+116906,2008-08-12 10:00:00,BMFBOVESPA:CCRO3,3.647219
+116907,2008-08-13 10:00:00,BMFBOVESPA:CCRO3,3.619609
+116908,2008-08-14 10:00:00,BMFBOVESPA:CCRO3,3.701057
+116909,2008-08-15 10:00:00,BMFBOVESPA:CCRO3,3.604424
+116910,2008-08-18 10:00:00,BMFBOVESPA:CCRO3,3.556107
+116911,2008-08-19 10:00:00,BMFBOVESPA:CCRO3,3.615468
+116912,2008-08-20 10:00:00,BMFBOVESPA:CCRO3,3.609946
+116913,2008-08-21 10:00:00,BMFBOVESPA:CCRO3,3.641697
+116914,2008-08-22 10:00:00,BMFBOVESPA:CCRO3,3.627892
+116915,2008-08-25 10:00:00,BMFBOVESPA:CCRO3,3.648599
+116916,2008-08-26 10:00:00,BMFBOVESPA:CCRO3,3.661023
+116917,2008-08-27 10:00:00,BMFBOVESPA:CCRO3,3.681731
+116918,2008-08-28 10:00:00,BMFBOVESPA:CCRO3,3.85291
+116919,2008-08-29 10:00:00,BMFBOVESPA:CCRO3,3.730047
+116920,2008-09-01 10:00:00,BMFBOVESPA:CCRO3,3.659643
+116921,2008-09-02 10:00:00,BMFBOVESPA:CCRO3,3.627892
+116922,2008-09-03 10:00:00,BMFBOVESPA:CCRO3,3.516073
+116923,2008-09-04 10:00:00,BMFBOVESPA:CCRO3,3.540922
+116924,2008-09-05 10:00:00,BMFBOVESPA:CCRO3,3.62099
+116925,2008-09-08 10:00:00,BMFBOVESPA:CCRO3,3.643077
+116926,2008-09-09 10:00:00,BMFBOVESPA:CCRO3,3.449811
+116927,2008-09-10 10:00:00,BMFBOVESPA:CCRO3,3.436006
+116928,2008-09-11 10:00:00,BMFBOVESPA:CCRO3,3.329709
+116929,2008-09-12 10:00:00,BMFBOVESPA:CCRO3,3.228934
+116930,2008-09-15 10:00:00,BMFBOVESPA:CCRO3,3.204086
+116931,2008-09-16 10:00:00,BMFBOVESPA:CCRO3,3.115735
+116932,2008-09-17 10:00:00,BMFBOVESPA:CCRO3,3.046711
+116933,2008-09-18 10:00:00,BMFBOVESPA:CCRO3,3.046711
+116934,2008-09-19 10:00:00,BMFBOVESPA:CCRO3,3.21513
+116935,2008-09-22 10:00:00,BMFBOVESPA:CCRO3,3.222032
+116936,2008-09-23 10:00:00,BMFBOVESPA:CCRO3,3.103311
+116937,2008-09-24 10:00:00,BMFBOVESPA:CCRO3,3.04257
+116938,2008-09-25 10:00:00,BMFBOVESPA:CCRO3,3.199944
+116939,2008-09-26 10:00:00,BMFBOVESPA:CCRO3,3.164052
+116940,2008-09-29 10:00:00,BMFBOVESPA:CCRO3,3.002536
+116941,2008-09-30 10:00:00,BMFBOVESPA:CCRO3,3.12816
+116942,2008-10-01 10:00:00,BMFBOVESPA:CCRO3,3.115735
+116943,2008-10-02 10:00:00,BMFBOVESPA:CCRO3,2.908664
+116944,2008-10-03 10:00:00,BMFBOVESPA:CCRO3,2.727821
+116945,2008-10-06 10:00:00,BMFBOVESPA:CCRO3,2.712636
+116946,2008-10-07 10:00:00,BMFBOVESPA:CCRO3,2.715397
+116947,2008-10-08 10:00:00,BMFBOVESPA:CCRO3,2.689168
+116948,2008-10-09 10:00:00,BMFBOVESPA:CCRO3,2.621525
+116949,2008-10-10 10:00:00,BMFBOVESPA:CCRO3,2.502804
+116950,2008-10-13 10:00:00,BMFBOVESPA:CCRO3,2.875532
+116951,2008-10-14 10:00:00,BMFBOVESPA:CCRO3,2.89624
+116952,2008-10-15 10:00:00,BMFBOVESPA:CCRO3,2.763714
+116953,2008-10-16 10:00:00,BMFBOVESPA:CCRO3,2.720919
+116954,2008-10-17 10:00:00,BMFBOVESPA:CCRO3,2.672602
+116955,2008-10-20 09:00:00,BMFBOVESPA:CCRO3,2.75267
+116956,2008-10-21 09:00:00,BMFBOVESPA:CCRO3,2.789943
+116957,2008-10-22 09:00:00,BMFBOVESPA:CCRO3,2.451726
+116958,2008-10-23 09:00:00,BMFBOVESPA:CCRO3,2.403409
+116959,2008-10-24 09:00:00,BMFBOVESPA:CCRO3,2.127314
+116960,2008-10-27 09:00:00,BMFBOVESPA:CCRO3,1.874687
+116961,2008-10-28 09:00:00,BMFBOVESPA:CCRO3,1.987886
+116962,2008-10-29 09:00:00,BMFBOVESPA:CCRO3,2.083139
+116963,2008-10-30 09:00:00,BMFBOVESPA:CCRO3,2.49176
+116964,2008-10-31 09:00:00,BMFBOVESPA:CCRO3,2.676744
+116965,2008-11-03 09:00:00,BMFBOVESPA:CCRO3,2.581491
+116966,2008-11-04 09:00:00,BMFBOVESPA:CCRO3,2.574589
+116967,2008-11-05 09:00:00,BMFBOVESPA:CCRO3,2.497282
+116968,2008-11-06 09:00:00,BMFBOVESPA:CCRO3,2.483477
+116969,2008-11-07 09:00:00,BMFBOVESPA:CCRO3,2.488999
+116970,2008-11-10 09:00:00,BMFBOVESPA:CCRO3,2.439302
+116971,2008-11-11 09:00:00,BMFBOVESPA:CCRO3,2.531794
+116972,2008-11-12 09:00:00,BMFBOVESPA:CCRO3,2.555262
+116973,2008-11-13 09:00:00,BMFBOVESPA:CCRO3,2.664319
+116974,2008-11-14 09:00:00,BMFBOVESPA:CCRO3,2.75267
+116975,2008-11-17 09:00:00,BMFBOVESPA:CCRO3,2.745767
+116976,2008-11-18 09:00:00,BMFBOVESPA:CCRO3,2.814791
+116977,2008-11-19 09:00:00,BMFBOVESPA:CCRO3,2.834118
+116978,2008-11-21 09:00:00,BMFBOVESPA:CCRO3,2.771997
+116979,2008-11-24 09:00:00,BMFBOVESPA:CCRO3,2.731963
+116980,2008-11-25 09:00:00,BMFBOVESPA:CCRO3,2.765094
+116981,2008-11-26 09:00:00,BMFBOVESPA:CCRO3,2.875532
+116982,2008-11-27 09:00:00,BMFBOVESPA:CCRO3,2.820313
+116983,2008-11-28 09:00:00,BMFBOVESPA:CCRO3,2.831357
+116984,2008-12-01 09:00:00,BMFBOVESPA:CCRO3,2.702973
+116985,2008-12-02 09:00:00,BMFBOVESPA:CCRO3,2.850684
+116986,2008-12-03 09:00:00,BMFBOVESPA:CCRO3,2.95422
+116987,2008-12-04 09:00:00,BMFBOVESPA:CCRO3,2.977688
+116988,2008-12-05 09:00:00,BMFBOVESPA:CCRO3,2.92661
+116989,2008-12-08 09:00:00,BMFBOVESPA:CCRO3,2.863108
+116990,2008-12-09 09:00:00,BMFBOVESPA:CCRO3,2.689168
+116991,2008-12-10 09:00:00,BMFBOVESPA:CCRO3,2.690549
+116992,2008-12-11 09:00:00,BMFBOVESPA:CCRO3,2.83964
+116993,2008-12-12 09:00:00,BMFBOVESPA:CCRO3,2.876913
+116994,2008-12-15 09:00:00,BMFBOVESPA:CCRO3,2.827216
+116995,2008-12-16 09:00:00,BMFBOVESPA:CCRO3,2.968024
+116996,2008-12-17 09:00:00,BMFBOVESPA:CCRO3,2.970785
+116997,2008-12-18 09:00:00,BMFBOVESPA:CCRO3,2.990112
+116998,2008-12-19 09:00:00,BMFBOVESPA:CCRO3,3.103311
+116999,2008-12-22 09:00:00,BMFBOVESPA:CCRO3,2.915566
+117000,2008-12-23 09:00:00,BMFBOVESPA:CCRO3,2.959742
+117001,2008-12-26 09:00:00,BMFBOVESPA:CCRO3,3.001156
+117002,2008-12-29 09:00:00,BMFBOVESPA:CCRO3,2.958361
+117003,2008-12-30 09:00:00,BMFBOVESPA:CCRO3,2.9556
+117004,2009-01-02 09:00:00,BMFBOVESPA:CCRO3,3.077082
+117005,2009-01-05 09:00:00,BMFBOVESPA:CCRO3,3.242739
+117006,2009-01-06 09:00:00,BMFBOVESPA:CCRO3,3.153008
+117007,2009-01-07 09:00:00,BMFBOVESPA:CCRO3,3.12954
+117008,2009-01-08 09:00:00,BMFBOVESPA:CCRO3,3.066038
+117009,2009-01-09 09:00:00,BMFBOVESPA:CCRO3,3.114355
+117010,2009-01-12 09:00:00,BMFBOVESPA:CCRO3,2.952839
+117011,2009-01-13 09:00:00,BMFBOVESPA:CCRO3,3.089506
+117012,2009-01-14 09:00:00,BMFBOVESPA:CCRO3,3.002536
+117013,2009-01-15 09:00:00,BMFBOVESPA:CCRO3,3.016341
+117014,2009-01-16 09:00:00,BMFBOVESPA:CCRO3,3.110213
+117015,2009-01-19 09:00:00,BMFBOVESPA:CCRO3,3.021863
+117016,2009-01-20 09:00:00,BMFBOVESPA:CCRO3,2.903142
+117017,2009-01-21 09:00:00,BMFBOVESPA:CCRO3,2.86725
+117018,2009-01-22 09:00:00,BMFBOVESPA:CCRO3,2.850684
+117019,2009-01-23 09:00:00,BMFBOVESPA:CCRO3,2.918327
+117020,2009-01-26 09:00:00,BMFBOVESPA:CCRO3,2.972166
+117021,2009-01-27 09:00:00,BMFBOVESPA:CCRO3,2.948698
+117022,2009-01-28 09:00:00,BMFBOVESPA:CCRO3,3.002536
+117023,2009-01-29 09:00:00,BMFBOVESPA:CCRO3,2.940415
+117024,2009-01-30 09:00:00,BMFBOVESPA:CCRO3,2.858967
+117025,2009-02-02 09:00:00,BMFBOVESPA:CCRO3,2.876913
+117026,2009-02-03 09:00:00,BMFBOVESPA:CCRO3,3.023243
+117027,2009-02-04 09:00:00,BMFBOVESPA:CCRO3,2.972166
+117028,2009-02-05 09:00:00,BMFBOVESPA:CCRO3,2.918327
+117029,2009-02-06 09:00:00,BMFBOVESPA:CCRO3,2.915566
+117030,2009-02-09 09:00:00,BMFBOVESPA:CCRO3,2.965263
+117031,2009-02-10 09:00:00,BMFBOVESPA:CCRO3,2.940415
+117032,2009-02-11 09:00:00,BMFBOVESPA:CCRO3,2.846542
+117033,2009-02-12 09:00:00,BMFBOVESPA:CCRO3,2.886576
+117034,2009-02-13 09:00:00,BMFBOVESPA:CCRO3,2.929371
+117035,2009-02-16 10:00:00,BMFBOVESPA:CCRO3,2.858967
+117036,2009-02-17 10:00:00,BMFBOVESPA:CCRO3,2.84102
+117037,2009-02-18 10:00:00,BMFBOVESPA:CCRO3,2.814791
+117038,2009-02-19 10:00:00,BMFBOVESPA:CCRO3,2.882435
+117039,2009-02-20 10:00:00,BMFBOVESPA:CCRO3,2.865869
+117040,2009-02-25 10:00:00,BMFBOVESPA:CCRO3,2.827216
+117041,2009-02-26 10:00:00,BMFBOVESPA:CCRO3,2.834118
+117042,2009-02-27 10:00:00,BMFBOVESPA:CCRO3,2.900381
+117043,2009-03-02 10:00:00,BMFBOVESPA:CCRO3,2.697451
+117044,2009-03-03 10:00:00,BMFBOVESPA:CCRO3,2.800987
+117045,2009-03-04 10:00:00,BMFBOVESPA:CCRO3,2.740246
+117046,2009-03-05 10:00:00,BMFBOVESPA:CCRO3,2.689168
+117047,2009-03-06 10:00:00,BMFBOVESPA:CCRO3,2.75267
+117048,2009-03-09 10:00:00,BMFBOVESPA:CCRO3,2.755431
+117049,2009-03-10 10:00:00,BMFBOVESPA:CCRO3,2.814791
+117050,2009-03-11 10:00:00,BMFBOVESPA:CCRO3,2.802367
+117051,2009-03-12 10:00:00,BMFBOVESPA:CCRO3,2.789943
+117052,2009-03-13 10:00:00,BMFBOVESPA:CCRO3,2.777519
+117053,2009-03-16 10:00:00,BMFBOVESPA:CCRO3,2.75267
+117054,2009-03-17 10:00:00,BMFBOVESPA:CCRO3,2.798226
+117055,2009-03-18 10:00:00,BMFBOVESPA:CCRO3,2.813411
+117056,2009-03-19 10:00:00,BMFBOVESPA:CCRO3,2.727821
+117057,2009-03-20 10:00:00,BMFBOVESPA:CCRO3,2.693309
+117058,2009-03-23 10:00:00,BMFBOVESPA:CCRO3,2.719539
+117059,2009-03-24 10:00:00,BMFBOVESPA:CCRO3,2.642232
+117060,2009-03-25 10:00:00,BMFBOVESPA:CCRO3,2.6657
+117061,2009-03-26 10:00:00,BMFBOVESPA:CCRO3,2.75267
+117062,2009-03-27 10:00:00,BMFBOVESPA:CCRO3,2.690549
+117063,2009-03-30 10:00:00,BMFBOVESPA:CCRO3,2.603579
+117064,2009-03-31 10:00:00,BMFBOVESPA:CCRO3,2.6091
+117065,2009-04-01 10:00:00,BMFBOVESPA:CCRO3,2.740246
+117066,2009-04-02 10:00:00,BMFBOVESPA:CCRO3,2.789943
+117067,2009-04-03 10:00:00,BMFBOVESPA:CCRO3,2.871391
+117068,2009-04-06 10:00:00,BMFBOVESPA:CCRO3,3.010819
+117069,2009-04-07 10:00:00,BMFBOVESPA:CCRO3,3.009438
+117070,2009-04-08 10:00:00,BMFBOVESPA:CCRO3,2.980449
+117071,2009-04-09 10:00:00,BMFBOVESPA:CCRO3,3.005297
+117072,2009-04-13 10:00:00,BMFBOVESPA:CCRO3,3.039809
+117073,2009-04-14 10:00:00,BMFBOVESPA:CCRO3,3.064658
+117074,2009-04-15 10:00:00,BMFBOVESPA:CCRO3,3.103311
+117075,2009-04-16 10:00:00,BMFBOVESPA:CCRO3,3.178875
+117076,2009-04-17 10:00:00,BMFBOVESPA:CCRO3,3.258802
+117077,2009-04-20 10:00:00,BMFBOVESPA:CCRO3,3.129796
+117078,2009-04-22 10:00:00,BMFBOVESPA:CCRO3,3.131199
+117079,2009-04-23 10:00:00,BMFBOVESPA:CCRO3,3.222344
+117080,2009-04-24 10:00:00,BMFBOVESPA:CCRO3,3.174668
+117081,2009-04-27 10:00:00,BMFBOVESPA:CCRO3,3.215333
+117082,2009-04-28 10:00:00,BMFBOVESPA:CCRO3,3.415853
+117083,2009-04-29 10:00:00,BMFBOVESPA:CCRO3,3.518216
+117084,2009-04-30 10:00:00,BMFBOVESPA:CCRO3,3.393417
+117085,2009-05-04 10:00:00,BMFBOVESPA:CCRO3,3.659842
+117086,2009-05-05 10:00:00,BMFBOVESPA:CCRO3,3.570099
+117087,2009-05-06 10:00:00,BMFBOVESPA:CCRO3,3.570099
+117088,2009-05-07 10:00:00,BMFBOVESPA:CCRO3,3.57711
+117089,2009-05-08 10:00:00,BMFBOVESPA:CCRO3,3.718736
+117090,2009-05-11 10:00:00,BMFBOVESPA:CCRO3,3.561686
+117091,2009-05-12 10:00:00,BMFBOVESPA:CCRO3,3.380797
+117092,2009-05-13 10:00:00,BMFBOVESPA:CCRO3,3.556077
+117093,2009-05-14 10:00:00,BMFBOVESPA:CCRO3,3.71453
+117094,2009-05-15 10:00:00,BMFBOVESPA:CCRO3,3.704714
+117095,2009-05-18 10:00:00,BMFBOVESPA:CCRO3,3.686485
+117096,2009-05-19 10:00:00,BMFBOVESPA:CCRO3,3.672463
+117097,2009-05-20 10:00:00,BMFBOVESPA:CCRO3,3.634602
+117098,2009-05-21 10:00:00,BMFBOVESPA:CCRO3,3.704714
+117099,2009-05-22 10:00:00,BMFBOVESPA:CCRO3,3.621982
+117100,2009-05-25 10:00:00,BMFBOVESPA:CCRO3,3.659842
+117101,2009-05-26 10:00:00,BMFBOVESPA:CCRO3,3.665451
+117102,2009-05-27 10:00:00,BMFBOVESPA:CCRO3,3.718736
+117103,2009-05-28 10:00:00,BMFBOVESPA:CCRO3,3.908039
+117104,2009-05-29 10:00:00,BMFBOVESPA:CCRO3,3.980955
+117105,2009-06-01 10:00:00,BMFBOVESPA:CCRO3,3.816893
+117106,2009-06-02 10:00:00,BMFBOVESPA:CCRO3,3.732759
+117107,2009-06-03 10:00:00,BMFBOVESPA:CCRO3,3.672463
+117108,2009-06-04 10:00:00,BMFBOVESPA:CCRO3,3.706116
+117109,2009-06-05 10:00:00,BMFBOVESPA:CCRO3,3.675267
+117110,2009-06-08 10:00:00,BMFBOVESPA:CCRO3,3.713128
+117111,2009-06-09 10:00:00,BMFBOVESPA:CCRO3,3.797262
+117112,2009-06-10 10:00:00,BMFBOVESPA:CCRO3,3.784642
+117113,2009-06-12 10:00:00,BMFBOVESPA:CCRO3,3.800066
+117114,2009-06-15 10:00:00,BMFBOVESPA:CCRO3,3.659842
+117115,2009-06-16 10:00:00,BMFBOVESPA:CCRO3,3.567295
+117116,2009-06-17 10:00:00,BMFBOVESPA:CCRO3,3.750988
+117117,2009-06-18 10:00:00,BMFBOVESPA:CCRO3,3.776228
+117118,2009-06-19 10:00:00,BMFBOVESPA:CCRO3,3.905234
+117119,2009-06-22 10:00:00,BMFBOVESPA:CCRO3,3.851949
+117120,2009-06-23 10:00:00,BMFBOVESPA:CCRO3,3.882799
+117121,2009-06-24 10:00:00,BMFBOVESPA:CCRO3,3.994977
+117122,2009-06-25 10:00:00,BMFBOVESPA:CCRO3,4.035643
+117123,2009-06-26 10:00:00,BMFBOVESPA:CCRO3,4.079112
+117124,2009-06-29 10:00:00,BMFBOVESPA:CCRO3,4.059481
+117125,2009-06-30 10:00:00,BMFBOVESPA:CCRO3,4.051067
+117126,2009-07-01 10:00:00,BMFBOVESPA:CCRO3,4.059481
+117127,2009-07-02 10:00:00,BMFBOVESPA:CCRO3,3.994977
+117128,2009-07-03 10:00:00,BMFBOVESPA:CCRO3,4.079112
+117129,2009-07-06 10:00:00,BMFBOVESPA:CCRO3,4.122581
+117130,2009-07-07 10:00:00,BMFBOVESPA:CCRO3,4.072101
+117131,2009-07-08 10:00:00,BMFBOVESPA:CCRO3,4.059481
+117132,2009-07-10 10:00:00,BMFBOVESPA:CCRO3,4.216531
+117133,2009-07-13 10:00:00,BMFBOVESPA:CCRO3,4.241771
+117134,2009-07-14 10:00:00,BMFBOVESPA:CCRO3,4.118375
+117135,2009-07-15 10:00:00,BMFBOVESPA:CCRO3,4.119777
+117136,2009-07-16 10:00:00,BMFBOVESPA:CCRO3,3.997782
+117137,2009-07-17 10:00:00,BMFBOVESPA:CCRO3,3.879994
+117138,2009-07-20 10:00:00,BMFBOVESPA:CCRO3,3.892614
+117139,2009-07-21 10:00:00,BMFBOVESPA:CCRO3,3.999184
+117140,2009-07-22 10:00:00,BMFBOVESPA:CCRO3,3.962726
+117141,2009-07-23 10:00:00,BMFBOVESPA:CCRO3,4.000587
+117142,2009-07-24 10:00:00,BMFBOVESPA:CCRO3,4.007598
+117143,2009-07-27 10:00:00,BMFBOVESPA:CCRO3,3.944497
+117144,2009-07-28 10:00:00,BMFBOVESPA:CCRO3,3.912245
+117145,2009-07-29 10:00:00,BMFBOVESPA:CCRO3,3.865972
+117146,2009-07-30 10:00:00,BMFBOVESPA:CCRO3,3.877189
+117147,2009-07-31 10:00:00,BMFBOVESPA:CCRO3,3.930475
+117148,2009-08-03 10:00:00,BMFBOVESPA:CCRO3,3.994977
+117149,2009-08-04 10:00:00,BMFBOVESPA:CCRO3,3.975346
+117150,2009-08-05 10:00:00,BMFBOVESPA:CCRO3,4.063687
+117151,2009-08-06 10:00:00,BMFBOVESPA:CCRO3,3.992173
+117152,2009-08-07 10:00:00,BMFBOVESPA:CCRO3,4.017413
+117153,2009-08-10 10:00:00,BMFBOVESPA:CCRO3,4.086123
+117154,2009-08-11 10:00:00,BMFBOVESPA:CCRO3,3.994977
+117155,2009-08-12 10:00:00,BMFBOVESPA:CCRO3,4.014609
+117156,2009-08-13 10:00:00,BMFBOVESPA:CCRO3,4.144678
+117157,2009-08-14 10:00:00,BMFBOVESPA:CCRO3,4.083297
+117158,2009-08-17 10:00:00,BMFBOVESPA:CCRO3,3.961997
+117159,2009-08-18 10:00:00,BMFBOVESPA:CCRO3,4.048223
+117160,2009-08-19 10:00:00,BMFBOVESPA:CCRO3,4.157832
+117161,2009-08-20 10:00:00,BMFBOVESPA:CCRO3,4.22652
+117162,2009-08-21 10:00:00,BMFBOVESPA:CCRO3,4.451583
+117163,2009-08-24 10:00:00,BMFBOVESPA:CCRO3,4.387279
+117164,2009-08-25 10:00:00,BMFBOVESPA:CCRO3,4.334667
+117165,2009-08-26 10:00:00,BMFBOVESPA:CCRO3,4.385818
+117166,2009-08-27 10:00:00,BMFBOVESPA:CCRO3,4.360973
+117167,2009-08-28 10:00:00,BMFBOVESPA:CCRO3,4.339052
+117168,2009-08-31 10:00:00,BMFBOVESPA:CCRO3,4.331744
+117169,2009-09-01 10:00:00,BMFBOVESPA:CCRO3,4.290824
+117170,2009-09-02 10:00:00,BMFBOVESPA:CCRO3,4.178292
+117171,2009-09-03 10:00:00,BMFBOVESPA:CCRO3,4.185599
+117172,2009-09-04 10:00:00,BMFBOVESPA:CCRO3,4.14614
+117173,2009-09-08 10:00:00,BMFBOVESPA:CCRO3,4.235288
+117174,2009-09-09 10:00:00,BMFBOVESPA:CCRO3,4.185599
+117175,2009-09-10 10:00:00,BMFBOVESPA:CCRO3,4.210444
+117176,2009-09-11 10:00:00,BMFBOVESPA:CCRO3,4.173907
+117177,2009-09-14 10:00:00,BMFBOVESPA:CCRO3,4.303977
+117178,2009-09-15 10:00:00,BMFBOVESPA:CCRO3,4.258671
+117179,2009-09-16 10:00:00,BMFBOVESPA:CCRO3,4.346359
+117180,2009-09-17 10:00:00,BMFBOVESPA:CCRO3,4.393125
+117181,2009-09-18 10:00:00,BMFBOVESPA:CCRO3,4.312745
+117182,2009-09-21 10:00:00,BMFBOVESPA:CCRO3,4.239673
+117183,2009-09-22 10:00:00,BMFBOVESPA:CCRO3,4.192906
+117184,2009-09-23 10:00:00,BMFBOVESPA:CCRO3,4.165139
+117185,2009-09-24 10:00:00,BMFBOVESPA:CCRO3,4.14614
+117186,2009-09-25 10:00:00,BMFBOVESPA:CCRO3,4.097912
+117187,2009-09-28 10:00:00,BMFBOVESPA:CCRO3,4.068683
+117188,2009-09-29 10:00:00,BMFBOVESPA:CCRO3,4.173907
+117189,2009-09-30 10:00:00,BMFBOVESPA:CCRO3,4.229443
+117190,2009-10-01 10:00:00,BMFBOVESPA:CCRO3,4.268902
+117191,2009-10-02 10:00:00,BMFBOVESPA:CCRO3,4.444276
+117192,2009-10-05 10:00:00,BMFBOVESPA:CCRO3,4.590421
+117193,2009-10-06 10:00:00,BMFBOVESPA:CCRO3,4.635726
+117194,2009-10-07 10:00:00,BMFBOVESPA:CCRO3,4.644495
+117195,2009-10-08 10:00:00,BMFBOVESPA:CCRO3,4.673724
+117196,2009-10-09 10:00:00,BMFBOVESPA:CCRO3,4.697107
+117197,2009-10-13 10:00:00,BMFBOVESPA:CCRO3,4.632803
+117198,2009-10-14 10:00:00,BMFBOVESPA:CCRO3,4.591883
+117199,2009-10-15 10:00:00,BMFBOVESPA:CCRO3,4.828638
+117200,2009-10-16 10:00:00,BMFBOVESPA:CCRO3,4.939708
+117201,2009-10-19 09:00:00,BMFBOVESPA:CCRO3,4.967476
+117202,2009-10-20 09:00:00,BMFBOVESPA:CCRO3,4.688339
+117203,2009-10-21 09:00:00,BMFBOVESPA:CCRO3,4.638649
+117204,2009-10-22 09:00:00,BMFBOVESPA:CCRO3,4.618189
+117205,2009-10-23 09:00:00,BMFBOVESPA:CCRO3,4.618189
+117206,2009-10-26 09:00:00,BMFBOVESPA:CCRO3,4.736566
+117207,2009-10-27 09:00:00,BMFBOVESPA:CCRO3,4.783333
+117208,2009-10-28 09:00:00,BMFBOVESPA:CCRO3,4.716106
+117209,2009-10-29 09:00:00,BMFBOVESPA:CCRO3,4.834484
+117210,2009-10-30 09:00:00,BMFBOVESPA:CCRO3,4.854944
+117211,2009-11-03 09:00:00,BMFBOVESPA:CCRO3,4.891481
+117212,2009-11-04 09:00:00,BMFBOVESPA:CCRO3,4.938247
+117213,2009-11-05 09:00:00,BMFBOVESPA:CCRO3,4.884173
+117214,2009-11-06 09:00:00,BMFBOVESPA:CCRO3,4.938247
+117215,2009-11-09 09:00:00,BMFBOVESPA:CCRO3,5.141389
+117216,2009-11-10 09:00:00,BMFBOVESPA:CCRO3,5.246614
+117217,2009-11-11 09:00:00,BMFBOVESPA:CCRO3,5.196924
+117218,2009-11-12 09:00:00,BMFBOVESPA:CCRO3,5.023011
+117219,2009-11-13 09:00:00,BMFBOVESPA:CCRO3,5.169156
+117220,2009-11-16 09:00:00,BMFBOVESPA:CCRO3,5.201308
+117221,2009-11-17 09:00:00,BMFBOVESPA:CCRO3,5.204231
+117222,2009-11-18 09:00:00,BMFBOVESPA:CCRO3,5.210077
+117223,2009-11-19 09:00:00,BMFBOVESPA:CCRO3,5.023011
+117224,2009-11-23 09:00:00,BMFBOVESPA:CCRO3,5.218846
+117225,2009-11-24 09:00:00,BMFBOVESPA:CCRO3,5.211538
+117226,2009-11-25 09:00:00,BMFBOVESPA:CCRO3,5.281688
+117227,2009-11-26 09:00:00,BMFBOVESPA:CCRO3,5.134082
+117228,2009-11-27 09:00:00,BMFBOVESPA:CCRO3,5.163311
+117229,2009-11-30 09:00:00,BMFBOVESPA:CCRO3,5.281688
+117230,2009-12-01 09:00:00,BMFBOVESPA:CCRO3,5.337223
+117231,2009-12-02 09:00:00,BMFBOVESPA:CCRO3,5.462908
+117232,2009-12-03 09:00:00,BMFBOVESPA:CCRO3,5.372298
+117233,2009-12-04 09:00:00,BMFBOVESPA:CCRO3,5.284611
+117234,2009-12-07 09:00:00,BMFBOVESPA:CCRO3,5.533058
+117235,2009-12-08 09:00:00,BMFBOVESPA:CCRO3,5.489214
+117236,2009-12-09 09:00:00,BMFBOVESPA:CCRO3,5.581286
+117237,2009-12-10 09:00:00,BMFBOVESPA:CCRO3,5.48483
+117238,2009-12-11 09:00:00,BMFBOVESPA:CCRO3,5.573978
+117239,2009-12-14 09:00:00,BMFBOVESPA:CCRO3,5.581286
+117240,2009-12-15 09:00:00,BMFBOVESPA:CCRO3,5.386913
+117241,2009-12-16 09:00:00,BMFBOVESPA:CCRO3,5.23346
+117242,2009-12-17 09:00:00,BMFBOVESPA:CCRO3,5.328454
+117243,2009-12-18 09:00:00,BMFBOVESPA:CCRO3,5.408834
+117244,2009-12-21 09:00:00,BMFBOVESPA:CCRO3,5.397143
+117245,2009-12-22 09:00:00,BMFBOVESPA:CCRO3,5.511136
+117246,2009-12-23 09:00:00,BMFBOVESPA:CCRO3,5.42491
+117247,2009-12-28 09:00:00,BMFBOVESPA:CCRO3,5.449755
+117248,2009-12-29 09:00:00,BMFBOVESPA:CCRO3,5.499445
+117249,2009-12-30 09:00:00,BMFBOVESPA:CCRO3,5.56521
+117250,2010-01-04 09:00:00,BMFBOVESPA:CCRO3,5.594439
+117251,2010-01-05 09:00:00,BMFBOVESPA:CCRO3,5.671896
+117252,2010-01-06 09:00:00,BMFBOVESPA:CCRO3,5.860423
+117253,2010-01-07 09:00:00,BMFBOVESPA:CCRO3,5.806349
+117254,2010-01-08 09:00:00,BMFBOVESPA:CCRO3,5.804888
+117255,2010-01-11 09:00:00,BMFBOVESPA:CCRO3,5.860423
+117256,2010-01-12 09:00:00,BMFBOVESPA:CCRO3,5.860423
+117257,2010-01-13 09:00:00,BMFBOVESPA:CCRO3,5.77712
+117258,2010-01-14 09:00:00,BMFBOVESPA:CCRO3,5.804888
+117259,2010-01-15 09:00:00,BMFBOVESPA:CCRO3,5.75666
+117260,2010-01-18 09:00:00,BMFBOVESPA:CCRO3,5.784428
+117261,2010-01-19 09:00:00,BMFBOVESPA:CCRO3,6.13956
+117262,2010-01-20 09:00:00,BMFBOVESPA:CCRO3,6.167328
+117263,2010-01-21 09:00:00,BMFBOVESPA:CCRO3,6.027029
+117264,2010-01-22 09:00:00,BMFBOVESPA:CCRO3,5.720124
+117265,2010-01-26 09:00:00,BMFBOVESPA:CCRO3,5.579824
+117266,2010-01-27 09:00:00,BMFBOVESPA:CCRO3,5.679203
+117267,2010-01-28 09:00:00,BMFBOVESPA:CCRO3,5.68651
+117268,2010-01-29 09:00:00,BMFBOVESPA:CCRO3,5.611977
+117269,2010-02-01 09:00:00,BMFBOVESPA:CCRO3,5.708432
+117270,2010-02-02 09:00:00,BMFBOVESPA:CCRO3,5.649974
+117271,2010-02-03 09:00:00,BMFBOVESPA:CCRO3,5.636821
+117272,2010-02-04 09:00:00,BMFBOVESPA:CCRO3,5.400066
+117273,2010-02-05 09:00:00,BMFBOVESPA:CCRO3,5.302148
+117274,2010-02-08 09:00:00,BMFBOVESPA:CCRO3,5.259767
+117275,2010-02-09 09:00:00,BMFBOVESPA:CCRO3,5.344531
+117276,2010-02-10 09:00:00,BMFBOVESPA:CCRO3,5.271458
+117277,2010-02-11 09:00:00,BMFBOVESPA:CCRO3,5.357684
+117278,2010-02-12 09:00:00,BMFBOVESPA:CCRO3,5.259767
+117279,2010-02-17 09:00:00,BMFBOVESPA:CCRO3,5.302148
+117280,2010-02-18 09:00:00,BMFBOVESPA:CCRO3,5.316763
+117281,2010-02-19 09:00:00,BMFBOVESPA:CCRO3,5.470215
+117282,2010-02-22 10:00:00,BMFBOVESPA:CCRO3,5.440986
+117283,2010-02-23 10:00:00,BMFBOVESPA:CCRO3,5.322608
+117284,2010-02-24 10:00:00,BMFBOVESPA:CCRO3,5.318224
+117285,2010-02-25 10:00:00,BMFBOVESPA:CCRO3,5.231999
+117286,2010-02-26 10:00:00,BMFBOVESPA:CCRO3,5.322608
+117287,2010-03-01 10:00:00,BMFBOVESPA:CCRO3,5.353299
+117288,2010-03-02 10:00:00,BMFBOVESPA:CCRO3,5.347453
+117289,2010-03-03 10:00:00,BMFBOVESPA:CCRO3,5.204231
+117290,2010-03-04 10:00:00,BMFBOVESPA:CCRO3,5.389836
+117291,2010-03-05 10:00:00,BMFBOVESPA:CCRO3,5.43514
+117292,2010-03-08 10:00:00,BMFBOVESPA:CCRO3,5.239306
+117293,2010-03-09 10:00:00,BMFBOVESPA:CCRO3,5.405912
+117294,2010-03-10 10:00:00,BMFBOVESPA:CCRO3,5.549134
+117295,2010-03-11 10:00:00,BMFBOVESPA:CCRO3,5.552057
+117296,2010-03-12 10:00:00,BMFBOVESPA:CCRO3,5.616361
+117297,2010-03-15 10:00:00,BMFBOVESPA:CCRO3,5.636821
+117298,2010-03-16 10:00:00,BMFBOVESPA:CCRO3,5.587132
+117299,2010-03-17 10:00:00,BMFBOVESPA:CCRO3,5.509675
+117300,2010-03-18 10:00:00,BMFBOVESPA:CCRO3,5.581286
+117301,2010-03-19 10:00:00,BMFBOVESPA:CCRO3,5.534519
+117302,2010-03-22 10:00:00,BMFBOVESPA:CCRO3,5.566671
+117303,2010-03-23 10:00:00,BMFBOVESPA:CCRO3,5.630975
+117304,2010-03-24 10:00:00,BMFBOVESPA:CCRO3,5.652897
+117305,2010-03-25 10:00:00,BMFBOVESPA:CCRO3,5.566671
+117306,2010-03-26 10:00:00,BMFBOVESPA:CCRO3,5.562287
+117307,2010-03-29 10:00:00,BMFBOVESPA:CCRO3,5.628052
+117308,2010-03-30 10:00:00,BMFBOVESPA:CCRO3,5.566671
+117309,2010-03-31 10:00:00,BMFBOVESPA:CCRO3,5.509675
+117310,2010-04-01 10:00:00,BMFBOVESPA:CCRO3,5.497983
+117311,2010-04-05 10:00:00,BMFBOVESPA:CCRO3,5.476061
+117312,2010-04-06 10:00:00,BMFBOVESPA:CCRO3,5.385451
+117313,2010-04-07 10:00:00,BMFBOVESPA:CCRO3,5.483368
+117314,2010-04-08 10:00:00,BMFBOVESPA:CCRO3,5.490676
+117315,2010-04-09 10:00:00,BMFBOVESPA:CCRO3,5.497983
+117316,2010-04-12 10:00:00,BMFBOVESPA:CCRO3,5.440986
+117317,2010-04-13 10:00:00,BMFBOVESPA:CCRO3,5.470215
+117318,2010-04-14 10:00:00,BMFBOVESPA:CCRO3,5.470215
+117319,2010-04-15 10:00:00,BMFBOVESPA:CCRO3,5.462908
+117320,2010-04-16 10:00:00,BMFBOVESPA:CCRO3,5.433679
+117321,2010-04-19 10:00:00,BMFBOVESPA:CCRO3,5.503829
+117322,2010-04-20 10:00:00,BMFBOVESPA:CCRO3,5.533058
+117323,2010-04-22 10:00:00,BMFBOVESPA:CCRO3,5.566671
+117324,2010-04-23 10:00:00,BMFBOVESPA:CCRO3,5.601746
+117325,2010-04-26 10:00:00,BMFBOVESPA:CCRO3,5.594439
+117326,2010-04-27 10:00:00,BMFBOVESPA:CCRO3,5.439525
+117327,2010-04-28 10:00:00,BMFBOVESPA:CCRO3,5.448293
+117328,2010-04-29 10:00:00,BMFBOVESPA:CCRO3,5.549763
+117329,2010-04-30 10:00:00,BMFBOVESPA:CCRO3,5.68211
+117330,2010-05-03 10:00:00,BMFBOVESPA:CCRO3,5.760047
+117331,2010-05-04 10:00:00,BMFBOVESPA:CCRO3,5.612995
+117332,2010-05-05 10:00:00,BMFBOVESPA:CCRO3,5.590937
+117333,2010-05-06 10:00:00,BMFBOVESPA:CCRO3,5.443885
+117334,2010-05-07 10:00:00,BMFBOVESPA:CCRO3,5.436532
+117335,2010-05-10 10:00:00,BMFBOVESPA:CCRO3,5.507117
+117336,2010-05-11 10:00:00,BMFBOVESPA:CCRO3,5.436532
+117337,2010-05-12 10:00:00,BMFBOVESPA:CCRO3,5.493883
+117338,2010-05-13 10:00:00,BMFBOVESPA:CCRO3,5.535057
+117339,2010-05-14 10:00:00,BMFBOVESPA:CCRO3,5.393887
+117340,2010-05-17 10:00:00,BMFBOVESPA:CCRO3,5.113016
+117341,2010-05-18 10:00:00,BMFBOVESPA:CCRO3,5.168897
+117342,2010-05-19 10:00:00,BMFBOVESPA:CCRO3,5.104193
+117343,2010-05-20 10:00:00,BMFBOVESPA:CCRO3,4.943906
+117344,2010-05-21 10:00:00,BMFBOVESPA:CCRO3,5.139486
+117345,2010-05-24 10:00:00,BMFBOVESPA:CCRO3,5.080665
+117346,2010-05-25 10:00:00,BMFBOVESPA:CCRO3,4.942436
+117347,2010-05-26 10:00:00,BMFBOVESPA:CCRO3,5.083606
+117348,2010-05-27 10:00:00,BMFBOVESPA:CCRO3,5.258598
+117349,2010-05-28 10:00:00,BMFBOVESPA:CCRO3,5.246834
+117350,2010-05-31 10:00:00,BMFBOVESPA:CCRO3,5.246834
+117351,2010-06-01 10:00:00,BMFBOVESPA:CCRO3,5.083606
+117352,2010-06-02 10:00:00,BMFBOVESPA:CCRO3,5.139486
+117353,2010-06-04 10:00:00,BMFBOVESPA:CCRO3,5.186543
+117354,2010-06-07 10:00:00,BMFBOVESPA:CCRO3,5.154191
+117355,2010-06-08 10:00:00,BMFBOVESPA:CCRO3,5.126251
+117356,2010-06-09 10:00:00,BMFBOVESPA:CCRO3,5.104193
+117357,2010-06-10 10:00:00,BMFBOVESPA:CCRO3,5.180661
+117358,2010-06-11 10:00:00,BMFBOVESPA:CCRO3,5.252717
+117359,2010-06-14 10:00:00,BMFBOVESPA:CCRO3,5.265951
+117360,2010-06-15 10:00:00,BMFBOVESPA:CCRO3,5.295361
+117361,2010-06-16 10:00:00,BMFBOVESPA:CCRO3,5.246834
+117362,2010-06-17 10:00:00,BMFBOVESPA:CCRO3,5.274774
+117363,2010-06-18 10:00:00,BMFBOVESPA:CCRO3,5.224776
+117364,2010-06-21 10:00:00,BMFBOVESPA:CCRO3,5.239482
+117365,2010-06-22 10:00:00,BMFBOVESPA:CCRO3,5.111546
+117366,2010-06-23 10:00:00,BMFBOVESPA:CCRO3,4.970375
+117367,2010-06-24 10:00:00,BMFBOVESPA:CCRO3,4.999786
+117368,2010-06-25 10:00:00,BMFBOVESPA:CCRO3,5.183602
+117369,2010-06-28 10:00:00,BMFBOVESPA:CCRO3,5.279186
+117370,2010-06-29 10:00:00,BMFBOVESPA:CCRO3,5.211542
+117371,2010-06-30 10:00:00,BMFBOVESPA:CCRO3,5.279186
+117372,2010-07-01 10:00:00,BMFBOVESPA:CCRO3,5.260069
+117373,2010-07-02 10:00:00,BMFBOVESPA:CCRO3,5.280656
+117374,2010-07-05 10:00:00,BMFBOVESPA:CCRO3,5.230658
+117375,2010-07-06 10:00:00,BMFBOVESPA:CCRO3,5.390946
+117376,2010-07-07 10:00:00,BMFBOVESPA:CCRO3,5.436532
+117377,2010-07-08 10:00:00,BMFBOVESPA:CCRO3,5.479177
+117378,2010-07-12 10:00:00,BMFBOVESPA:CCRO3,5.463002
+117379,2010-07-13 10:00:00,BMFBOVESPA:CCRO3,5.479177
+117380,2010-07-14 10:00:00,BMFBOVESPA:CCRO3,5.338007
+117381,2010-07-15 10:00:00,BMFBOVESPA:CCRO3,5.332124
+117382,2010-07-16 10:00:00,BMFBOVESPA:CCRO3,5.279186
+117383,2010-07-19 10:00:00,BMFBOVESPA:CCRO3,5.420356
+117384,2010-07-20 10:00:00,BMFBOVESPA:CCRO3,5.45859
+117385,2010-07-21 10:00:00,BMFBOVESPA:CCRO3,5.401239
+117386,2010-07-22 10:00:00,BMFBOVESPA:CCRO3,5.393887
+117387,2010-07-23 10:00:00,BMFBOVESPA:CCRO3,5.436532
+117388,2010-07-26 10:00:00,BMFBOVESPA:CCRO3,5.548292
+117389,2010-07-27 10:00:00,BMFBOVESPA:CCRO3,5.648288
+117390,2010-07-28 10:00:00,BMFBOVESPA:CCRO3,5.610054
+117391,2010-07-29 10:00:00,BMFBOVESPA:CCRO3,5.676227
+117392,2010-07-30 10:00:00,BMFBOVESPA:CCRO3,5.657111
+117393,2010-08-02 10:00:00,BMFBOVESPA:CCRO3,5.860043
+117394,2010-08-03 10:00:00,BMFBOVESPA:CCRO3,5.685051
+117395,2010-08-04 10:00:00,BMFBOVESPA:CCRO3,5.718873
+117396,2010-08-05 10:00:00,BMFBOVESPA:CCRO3,5.673287
+117397,2010-08-06 10:00:00,BMFBOVESPA:CCRO3,5.620348
+117398,2010-08-09 10:00:00,BMFBOVESPA:CCRO3,5.662993
+117399,2010-08-10 10:00:00,BMFBOVESPA:CCRO3,5.690933
+117400,2010-08-11 10:00:00,BMFBOVESPA:CCRO3,5.605642
+117401,2010-08-12 10:00:00,BMFBOVESPA:CCRO3,5.577702
+117402,2010-08-13 10:00:00,BMFBOVESPA:CCRO3,5.436532
+117403,2010-08-16 10:00:00,BMFBOVESPA:CCRO3,5.529175
+117404,2010-08-17 10:00:00,BMFBOVESPA:CCRO3,5.451237
+117405,2010-08-18 10:00:00,BMFBOVESPA:CCRO3,5.499765
+117406,2010-08-19 10:00:00,BMFBOVESPA:CCRO3,5.521822
+117407,2010-08-20 10:00:00,BMFBOVESPA:CCRO3,5.479177
+117408,2010-08-23 10:00:00,BMFBOVESPA:CCRO3,5.507117
+117409,2010-08-24 10:00:00,BMFBOVESPA:CCRO3,5.495353
+117410,2010-08-25 10:00:00,BMFBOVESPA:CCRO3,5.464472
+117411,2010-08-26 10:00:00,BMFBOVESPA:CCRO3,5.452708
+117412,2010-08-27 10:00:00,BMFBOVESPA:CCRO3,5.635053
+117413,2010-08-30 10:00:00,BMFBOVESPA:CCRO3,5.605642
+117414,2010-08-31 10:00:00,BMFBOVESPA:CCRO3,5.690933
+117415,2010-09-01 10:00:00,BMFBOVESPA:CCRO3,5.902688
+117416,2010-09-02 10:00:00,BMFBOVESPA:CCRO3,5.867396
+117417,2010-09-03 10:00:00,BMFBOVESPA:CCRO3,5.887983
+117418,2010-09-06 10:00:00,BMFBOVESPA:CCRO3,5.798281
+117419,2010-09-08 10:00:00,BMFBOVESPA:CCRO3,5.865925
+117420,2010-09-09 10:00:00,BMFBOVESPA:CCRO3,5.923276
+117421,2010-09-10 10:00:00,BMFBOVESPA:CCRO3,5.995332
+117422,2010-09-13 10:00:00,BMFBOVESPA:CCRO3,6.093857
+117423,2010-09-14 10:00:00,BMFBOVESPA:CCRO3,6.123267
+117424,2010-09-15 10:00:00,BMFBOVESPA:CCRO3,6.112974
+117425,2010-09-16 10:00:00,BMFBOVESPA:CCRO3,5.930629
+117426,2010-09-17 10:00:00,BMFBOVESPA:CCRO3,5.886513
+117427,2010-09-20 10:00:00,BMFBOVESPA:CCRO3,6.036506
+117428,2010-09-21 10:00:00,BMFBOVESPA:CCRO3,6.377067
+117429,2010-09-22 10:00:00,BMFBOVESPA:CCRO3,6.518201
+117430,2010-09-23 10:00:00,BMFBOVESPA:CCRO3,6.613312
+117431,2010-09-24 10:00:00,BMFBOVESPA:CCRO3,6.429225
+117432,2010-09-27 10:00:00,BMFBOVESPA:CCRO3,6.619448
+117433,2010-09-28 10:00:00,BMFBOVESPA:CCRO3,6.542745
+117434,2010-09-29 10:00:00,BMFBOVESPA:CCRO3,6.512064
+117435,2010-09-30 10:00:00,BMFBOVESPA:CCRO3,6.696151
+117436,2010-10-01 10:00:00,BMFBOVESPA:CCRO3,7.068926
+117437,2010-10-04 10:00:00,BMFBOVESPA:CCRO3,7.087335
+117438,2010-10-05 10:00:00,BMFBOVESPA:CCRO3,7.303637
+117439,2010-10-06 10:00:00,BMFBOVESPA:CCRO3,7.056654
+117440,2010-10-07 10:00:00,BMFBOVESPA:CCRO3,6.94927
+117441,2010-10-08 10:00:00,BMFBOVESPA:CCRO3,7.157901
+117442,2010-10-11 10:00:00,BMFBOVESPA:CCRO3,7.286762
+117443,2010-10-13 10:00:00,BMFBOVESPA:CCRO3,7.613516
+117444,2010-10-14 10:00:00,BMFBOVESPA:CCRO3,6.979951
+117445,2010-10-15 10:00:00,BMFBOVESPA:CCRO3,7.095005
+117446,2010-10-18 09:00:00,BMFBOVESPA:CCRO3,7.087335
+117447,2010-10-19 09:00:00,BMFBOVESPA:CCRO3,7.056654
+117448,2010-10-20 09:00:00,BMFBOVESPA:CCRO3,6.947736
+117449,2010-10-21 09:00:00,BMFBOVESPA:CCRO3,6.831147
+117450,2010-10-22 09:00:00,BMFBOVESPA:CCRO3,6.717628
+117451,2010-10-25 09:00:00,BMFBOVESPA:CCRO3,7.024439
+117452,2010-10-26 09:00:00,BMFBOVESPA:CCRO3,7.033642
+117453,2010-10-27 09:00:00,BMFBOVESPA:CCRO3,6.993757
+117454,2010-10-28 09:00:00,BMFBOVESPA:CCRO3,7.033642
+117455,2010-10-29 09:00:00,BMFBOVESPA:CCRO3,7.056654
+117456,2010-11-01 09:00:00,BMFBOVESPA:CCRO3,6.963076
+117457,2010-11-03 09:00:00,BMFBOVESPA:CCRO3,7.125686
+117458,2010-11-04 09:00:00,BMFBOVESPA:CCRO3,7.087335
+117459,2010-11-05 09:00:00,BMFBOVESPA:CCRO3,6.972281
+117460,2010-11-08 09:00:00,BMFBOVESPA:CCRO3,6.86643
+117461,2010-11-09 09:00:00,BMFBOVESPA:CCRO3,6.938531
+117462,2010-11-10 09:00:00,BMFBOVESPA:CCRO3,7.041313
+117463,2010-11-11 09:00:00,BMFBOVESPA:CCRO3,6.999894
+117464,2010-11-12 09:00:00,BMFBOVESPA:CCRO3,6.964611
+117465,2010-11-16 09:00:00,BMFBOVESPA:CCRO3,6.887908
+117466,2010-11-17 09:00:00,BMFBOVESPA:CCRO3,6.792796
+117467,2010-11-18 09:00:00,BMFBOVESPA:CCRO3,7.032109
+117468,2010-11-19 09:00:00,BMFBOVESPA:CCRO3,7.032109
+117469,2010-11-22 09:00:00,BMFBOVESPA:CCRO3,7.018302
+117470,2010-11-23 09:00:00,BMFBOVESPA:CCRO3,6.920123
+117471,2010-11-24 09:00:00,BMFBOVESPA:CCRO3,6.999894
+117472,2010-11-25 09:00:00,BMFBOVESPA:CCRO3,6.993757
+117473,2010-11-26 09:00:00,BMFBOVESPA:CCRO3,6.889442
+117474,2010-11-29 09:00:00,BMFBOVESPA:CCRO3,6.849556
+117475,2010-11-30 09:00:00,BMFBOVESPA:CCRO3,7.171708
+117476,2010-12-01 09:00:00,BMFBOVESPA:CCRO3,7.130288
+117477,2010-12-02 09:00:00,BMFBOVESPA:CCRO3,6.996826
+117478,2010-12-03 09:00:00,BMFBOVESPA:CCRO3,7.018302
+117479,2010-12-06 09:00:00,BMFBOVESPA:CCRO3,7.124152
+117480,2010-12-07 09:00:00,BMFBOVESPA:CCRO3,7.118016
+117481,2010-12-08 09:00:00,BMFBOVESPA:CCRO3,6.872567
+117482,2010-12-09 09:00:00,BMFBOVESPA:CCRO3,6.691548
+117483,2010-12-10 09:00:00,BMFBOVESPA:CCRO3,6.742172
+117484,2010-12-13 09:00:00,BMFBOVESPA:CCRO3,6.765183
+117485,2010-12-14 09:00:00,BMFBOVESPA:CCRO3,6.716093
+117486,2010-12-15 09:00:00,BMFBOVESPA:CCRO3,6.642459
+117487,2010-12-16 09:00:00,BMFBOVESPA:CCRO3,6.829613
+117488,2010-12-17 09:00:00,BMFBOVESPA:CCRO3,7.056654
+117489,2010-12-20 09:00:00,BMFBOVESPA:CCRO3,6.979951
+117490,2010-12-21 09:00:00,BMFBOVESPA:CCRO3,6.979951
+117491,2010-12-22 09:00:00,BMFBOVESPA:CCRO3,7.009098
+117492,2010-12-23 09:00:00,BMFBOVESPA:CCRO3,6.999894
+117493,2010-12-27 09:00:00,BMFBOVESPA:CCRO3,7.002962
+117494,2010-12-28 09:00:00,BMFBOVESPA:CCRO3,7.075062
+117495,2010-12-29 09:00:00,BMFBOVESPA:CCRO3,7.141026
+117496,2010-12-30 09:00:00,BMFBOVESPA:CCRO3,7.194719
+117497,2011-01-03 09:00:00,BMFBOVESPA:CCRO3,7.130288
+117498,2011-01-04 09:00:00,BMFBOVESPA:CCRO3,7.144095
+117499,2011-01-05 09:00:00,BMFBOVESPA:CCRO3,7.148697
+117500,2011-01-06 09:00:00,BMFBOVESPA:CCRO3,7.05512
+117501,2011-01-07 09:00:00,BMFBOVESPA:CCRO3,7.039779
+117502,2011-01-10 09:00:00,BMFBOVESPA:CCRO3,7.095005
+117503,2011-01-11 09:00:00,BMFBOVESPA:CCRO3,7.283694
+117504,2011-01-12 09:00:00,BMFBOVESPA:CCRO3,7.286762
+117505,2011-01-13 09:00:00,BMFBOVESPA:CCRO3,7.187048
+117506,2011-01-14 09:00:00,BMFBOVESPA:CCRO3,7.210059
+117507,2011-01-17 09:00:00,BMFBOVESPA:CCRO3,7.110345
+117508,2011-01-18 09:00:00,BMFBOVESPA:CCRO3,7.052052
+117509,2011-01-19 09:00:00,BMFBOVESPA:CCRO3,7.193184
+117510,2011-01-20 09:00:00,BMFBOVESPA:CCRO3,7.317443
+117511,2011-01-21 09:00:00,BMFBOVESPA:CCRO3,7.302102
+117512,2011-01-24 09:00:00,BMFBOVESPA:CCRO3,7.361931
+117513,2011-01-26 09:00:00,BMFBOVESPA:CCRO3,7.400282
+117514,2011-01-27 09:00:00,BMFBOVESPA:CCRO3,7.118016
+117515,2011-01-28 09:00:00,BMFBOVESPA:CCRO3,6.999894
+117516,2011-01-31 09:00:00,BMFBOVESPA:CCRO3,7.061256
+117517,2011-02-01 09:00:00,BMFBOVESPA:CCRO3,7.196253
+117518,2011-02-02 09:00:00,BMFBOVESPA:CCRO3,7.148697
+117519,2011-02-03 09:00:00,BMFBOVESPA:CCRO3,7.156367
+117520,2011-02-04 09:00:00,BMFBOVESPA:CCRO3,6.912453
+117521,2011-02-07 09:00:00,BMFBOVESPA:CCRO3,7.091937
+117522,2011-02-08 09:00:00,BMFBOVESPA:CCRO3,7.030575
+117523,2011-02-09 09:00:00,BMFBOVESPA:CCRO3,6.872567
+117524,2011-02-10 09:00:00,BMFBOVESPA:CCRO3,6.872567
+117525,2011-02-11 09:00:00,BMFBOVESPA:CCRO3,6.995291
+117526,2011-02-14 09:00:00,BMFBOVESPA:CCRO3,7.101141
+117527,2011-02-15 09:00:00,BMFBOVESPA:CCRO3,6.989155
+117528,2011-02-16 09:00:00,BMFBOVESPA:CCRO3,7.012166
+117529,2011-02-17 09:00:00,BMFBOVESPA:CCRO3,7.141026
+117530,2011-02-18 09:00:00,BMFBOVESPA:CCRO3,7.133356
+117531,2011-02-21 10:00:00,BMFBOVESPA:CCRO3,7.124152
+117532,2011-02-22 10:00:00,BMFBOVESPA:CCRO3,7.067392
+117533,2011-02-23 10:00:00,BMFBOVESPA:CCRO3,7.064324
+117534,2011-02-24 10:00:00,BMFBOVESPA:CCRO3,7.001427
+117535,2011-02-25 10:00:00,BMFBOVESPA:CCRO3,7.033642
+117536,2011-02-28 10:00:00,BMFBOVESPA:CCRO3,7.118016
+117537,2011-03-01 10:00:00,BMFBOVESPA:CCRO3,7.11955
+117538,2011-03-02 10:00:00,BMFBOVESPA:CCRO3,7.223866
+117539,2011-03-03 10:00:00,BMFBOVESPA:CCRO3,7.288296
+117540,2011-03-04 10:00:00,BMFBOVESPA:CCRO3,7.326647
+117541,2011-03-09 10:00:00,BMFBOVESPA:CCRO3,7.306705
+117542,2011-03-10 10:00:00,BMFBOVESPA:CCRO3,7.417156
+117543,2011-03-11 10:00:00,BMFBOVESPA:CCRO3,7.302102
+117544,2011-03-14 10:00:00,BMFBOVESPA:CCRO3,7.34659
+117545,2011-03-15 10:00:00,BMFBOVESPA:CCRO3,7.317443
+117546,2011-03-16 10:00:00,BMFBOVESPA:CCRO3,7.048983
+117547,2011-03-17 10:00:00,BMFBOVESPA:CCRO3,7.07813
+117548,2011-03-18 10:00:00,BMFBOVESPA:CCRO3,6.958474
+117549,2011-03-21 10:00:00,BMFBOVESPA:CCRO3,7.010632
+117550,2011-03-22 10:00:00,BMFBOVESPA:CCRO3,7.210059
+117551,2011-03-23 10:00:00,BMFBOVESPA:CCRO3,7.223866
+117552,2011-03-24 10:00:00,BMFBOVESPA:CCRO3,7.217729
+117553,2011-03-25 10:00:00,BMFBOVESPA:CCRO3,7.102675
+117554,2011-03-28 10:00:00,BMFBOVESPA:CCRO3,7.131823
+117555,2011-03-29 10:00:00,BMFBOVESPA:CCRO3,7.202389
+117556,2011-03-30 10:00:00,BMFBOVESPA:CCRO3,7.415622
+117557,2011-03-31 10:00:00,BMFBOVESPA:CCRO3,7.271422
+117558,2011-04-01 10:00:00,BMFBOVESPA:CCRO3,7.440167
+117559,2011-04-04 10:00:00,BMFBOVESPA:CCRO3,7.383407
+117560,2011-04-05 10:00:00,BMFBOVESPA:CCRO3,7.478519
+117561,2011-04-06 10:00:00,BMFBOVESPA:CCRO3,7.51687
+117562,2011-04-07 10:00:00,BMFBOVESPA:CCRO3,7.51687
+117563,2011-04-08 10:00:00,BMFBOVESPA:CCRO3,7.438634
+117564,2011-04-11 10:00:00,BMFBOVESPA:CCRO3,7.407952
+117565,2011-04-12 10:00:00,BMFBOVESPA:CCRO3,7.217729
+117566,2011-04-13 10:00:00,BMFBOVESPA:CCRO3,7.210059
+117567,2011-04-14 10:00:00,BMFBOVESPA:CCRO3,7.071994
+117568,2011-04-15 10:00:00,BMFBOVESPA:CCRO3,7.102675
+117569,2011-04-18 10:00:00,BMFBOVESPA:CCRO3,7.179378
+117570,2011-04-19 10:00:00,BMFBOVESPA:CCRO3,7.323579
+117571,2011-04-20 10:00:00,BMFBOVESPA:CCRO3,7.48979
+117572,2011-04-25 10:00:00,BMFBOVESPA:CCRO3,7.475917
+117573,2011-04-26 10:00:00,BMFBOVESPA:CCRO3,7.488249
+117574,2011-04-27 10:00:00,BMFBOVESPA:CCRO3,7.539116
+117575,2011-04-28 10:00:00,BMFBOVESPA:CCRO3,7.569944
+117576,2011-04-29 10:00:00,BMFBOVESPA:CCRO3,7.552988
+117577,2011-05-02 10:00:00,BMFBOVESPA:CCRO3,7.605397
+117578,2011-05-03 10:00:00,BMFBOVESPA:CCRO3,7.645474
+117579,2011-05-04 10:00:00,BMFBOVESPA:CCRO3,7.537575
+117580,2011-05-05 10:00:00,BMFBOVESPA:CCRO3,7.472834
+117581,2011-05-06 10:00:00,BMFBOVESPA:CCRO3,7.488249
+117582,2011-05-09 10:00:00,BMFBOVESPA:CCRO3,7.506746
+117583,2011-05-10 10:00:00,BMFBOVESPA:CCRO3,7.560695
+117584,2011-05-11 10:00:00,BMFBOVESPA:CCRO3,7.552988
+117585,2011-05-12 10:00:00,BMFBOVESPA:CCRO3,7.552988
+117586,2011-05-13 10:00:00,BMFBOVESPA:CCRO3,7.552988
+117587,2011-05-16 10:00:00,BMFBOVESPA:CCRO3,7.63006
+117588,2011-05-17 10:00:00,BMFBOVESPA:CCRO3,7.77033
+117589,2011-05-18 10:00:00,BMFBOVESPA:CCRO3,7.645474
+117590,2011-05-19 10:00:00,BMFBOVESPA:CCRO3,7.583817
+117591,2011-05-20 10:00:00,BMFBOVESPA:CCRO3,7.546823
+117592,2011-05-23 10:00:00,BMFBOVESPA:CCRO3,7.505204
+117593,2011-05-24 10:00:00,BMFBOVESPA:CCRO3,7.63006
+117594,2011-05-25 10:00:00,BMFBOVESPA:CCRO3,7.569944
+117595,2011-05-26 10:00:00,BMFBOVESPA:CCRO3,7.551447
+117596,2011-05-27 10:00:00,BMFBOVESPA:CCRO3,7.614646
+117597,2011-05-30 10:00:00,BMFBOVESPA:CCRO3,7.568402
+117598,2011-05-31 10:00:00,BMFBOVESPA:CCRO3,7.613104
+117599,2011-06-01 10:00:00,BMFBOVESPA:CCRO3,7.238537
+117600,2011-06-02 10:00:00,BMFBOVESPA:CCRO3,7.383432
+117601,2011-06-03 10:00:00,BMFBOVESPA:CCRO3,7.292488
+117602,2011-06-06 10:00:00,BMFBOVESPA:CCRO3,7.183046
+117603,2011-06-07 10:00:00,BMFBOVESPA:CCRO3,7.258576
+117604,2011-06-08 10:00:00,BMFBOVESPA:CCRO3,7.283239
+117605,2011-06-09 10:00:00,BMFBOVESPA:CCRO3,7.261659
+117606,2011-06-10 10:00:00,BMFBOVESPA:CCRO3,6.990368
+117607,2011-06-13 10:00:00,BMFBOVESPA:CCRO3,7.152218
+117608,2011-06-14 10:00:00,BMFBOVESPA:CCRO3,7.244703
+117609,2011-06-15 10:00:00,BMFBOVESPA:CCRO3,7.090561
+117610,2011-06-16 10:00:00,BMFBOVESPA:CCRO3,7.042776
+117611,2011-06-17 10:00:00,BMFBOVESPA:CCRO3,7.283239
+117612,2011-06-20 10:00:00,BMFBOVESPA:CCRO3,7.236996
+117613,2011-06-21 10:00:00,BMFBOVESPA:CCRO3,7.20925
+117614,2011-06-22 10:00:00,BMFBOVESPA:CCRO3,7.152218
+117615,2011-06-24 10:00:00,BMFBOVESPA:CCRO3,7.221582
+117616,2011-06-27 10:00:00,BMFBOVESPA:CCRO3,7.270907
+117617,2011-06-28 10:00:00,BMFBOVESPA:CCRO3,7.352603
+117618,2011-06-29 10:00:00,BMFBOVESPA:CCRO3,7.306361
+117619,2011-06-30 10:00:00,BMFBOVESPA:CCRO3,7.159925
+117620,2011-07-01 10:00:00,BMFBOVESPA:CCRO3,7.229289
+117621,2011-07-04 10:00:00,BMFBOVESPA:CCRO3,7.243162
+117622,2011-07-05 10:00:00,BMFBOVESPA:CCRO3,7.196919
+117623,2011-07-06 10:00:00,BMFBOVESPA:CCRO3,7.124472
+117624,2011-07-07 10:00:00,BMFBOVESPA:CCRO3,6.990368
+117625,2011-07-08 10:00:00,BMFBOVESPA:CCRO3,6.936418
+117626,2011-07-11 10:00:00,BMFBOVESPA:CCRO3,7.075147
+117627,2011-07-12 10:00:00,BMFBOVESPA:CCRO3,6.985744
+117628,2011-07-13 10:00:00,BMFBOVESPA:CCRO3,7.198461
+117629,2011-07-14 10:00:00,BMFBOVESPA:CCRO3,7.200002
+117630,2011-07-15 10:00:00,BMFBOVESPA:CCRO3,7.039693
+117631,2011-07-18 10:00:00,BMFBOVESPA:CCRO3,6.968788
+117632,2011-07-19 10:00:00,BMFBOVESPA:CCRO3,7.025821
+117633,2011-07-20 10:00:00,BMFBOVESPA:CCRO3,6.904048
+117634,2011-07-21 10:00:00,BMFBOVESPA:CCRO3,6.874761
+117635,2011-07-22 10:00:00,BMFBOVESPA:CCRO3,7.001158
+117636,2011-07-25 10:00:00,BMFBOVESPA:CCRO3,6.919462
+117637,2011-07-26 10:00:00,BMFBOVESPA:CCRO3,6.967247
+117638,2011-07-27 10:00:00,BMFBOVESPA:CCRO3,6.968788
+117639,2011-07-28 10:00:00,BMFBOVESPA:CCRO3,7.059732
+117640,2011-07-29 10:00:00,BMFBOVESPA:CCRO3,7.196919
+117641,2011-08-01 10:00:00,BMFBOVESPA:CCRO3,7.090561
+117642,2011-08-02 10:00:00,BMFBOVESPA:CCRO3,7.090561
+117643,2011-08-03 10:00:00,BMFBOVESPA:CCRO3,6.951832
+117644,2011-08-04 10:00:00,BMFBOVESPA:CCRO3,6.674375
+117645,2011-08-05 10:00:00,BMFBOVESPA:CCRO3,6.736033
+117646,2011-08-08 10:00:00,BMFBOVESPA:CCRO3,6.458576
+117647,2011-08-09 10:00:00,BMFBOVESPA:CCRO3,6.65742
+117648,2011-08-10 10:00:00,BMFBOVESPA:CCRO3,6.566475
+117649,2011-08-11 10:00:00,BMFBOVESPA:CCRO3,6.47399
+117650,2011-08-12 10:00:00,BMFBOVESPA:CCRO3,6.794607
+117651,2011-08-15 10:00:00,BMFBOVESPA:CCRO3,6.782275
+117652,2011-08-16 10:00:00,BMFBOVESPA:CCRO3,6.782275
+117653,2011-08-17 10:00:00,BMFBOVESPA:CCRO3,6.945667
+117654,2011-08-18 10:00:00,BMFBOVESPA:CCRO3,7.013489
+117655,2011-08-19 10:00:00,BMFBOVESPA:CCRO3,7.136803
+117656,2011-08-22 10:00:00,BMFBOVESPA:CCRO3,7.018113
+117657,2011-08-23 10:00:00,BMFBOVESPA:CCRO3,7.067439
+117658,2011-08-24 10:00:00,BMFBOVESPA:CCRO3,7.187671
+117659,2011-08-25 10:00:00,BMFBOVESPA:CCRO3,7.059732
+117660,2011-08-26 10:00:00,BMFBOVESPA:CCRO3,7.152218
+117661,2011-08-29 10:00:00,BMFBOVESPA:CCRO3,7.244703
+117662,2011-08-30 10:00:00,BMFBOVESPA:CCRO3,7.359574
+117663,2011-08-31 10:00:00,BMFBOVESPA:CCRO3,7.656318
+117664,2011-09-01 10:00:00,BMFBOVESPA:CCRO3,7.895628
+117665,2011-09-02 10:00:00,BMFBOVESPA:CCRO3,7.677058
+117666,2011-09-05 10:00:00,BMFBOVESPA:CCRO3,7.370741
+117667,2011-09-06 10:00:00,BMFBOVESPA:CCRO3,7.626005
+117668,2011-09-08 10:00:00,BMFBOVESPA:CCRO3,7.793522
+117669,2011-09-09 10:00:00,BMFBOVESPA:CCRO3,7.748851
+117670,2011-09-12 10:00:00,BMFBOVESPA:CCRO3,7.530281
+117671,2011-09-13 10:00:00,BMFBOVESPA:CCRO3,7.418603
+117672,2011-09-14 10:00:00,BMFBOVESPA:CCRO3,7.562189
+117673,2011-09-15 10:00:00,BMFBOVESPA:CCRO3,7.410626
+117674,2011-09-16 10:00:00,BMFBOVESPA:CCRO3,7.370741
+117675,2011-09-19 10:00:00,BMFBOVESPA:CCRO3,7.353192
+117676,2011-09-20 10:00:00,BMFBOVESPA:CCRO3,7.30533
+117677,2011-09-21 10:00:00,BMFBOVESPA:CCRO3,7.338833
+117678,2011-09-22 10:00:00,BMFBOVESPA:CCRO3,7.227155
+117679,2011-09-23 10:00:00,BMFBOVESPA:CCRO3,7.161744
+117680,2011-09-26 10:00:00,BMFBOVESPA:CCRO3,7.203225
+117681,2011-09-27 10:00:00,BMFBOVESPA:CCRO3,7.474442
+117682,2011-09-28 10:00:00,BMFBOVESPA:CCRO3,7.354787
+117683,2011-09-29 10:00:00,BMFBOVESPA:CCRO3,7.560594
+117684,2011-09-30 10:00:00,BMFBOVESPA:CCRO3,7.809476
+117685,2011-10-03 10:00:00,BMFBOVESPA:CCRO3,7.729706
+117686,2011-10-04 10:00:00,BMFBOVESPA:CCRO3,7.633982
+117687,2011-10-05 10:00:00,BMFBOVESPA:CCRO3,7.546235
+117688,2011-10-06 10:00:00,BMFBOVESPA:CCRO3,7.511137
+117689,2011-10-07 10:00:00,BMFBOVESPA:CCRO3,7.466465
+117690,2011-10-10 10:00:00,BMFBOVESPA:CCRO3,7.594097
+117691,2011-10-11 10:00:00,BMFBOVESPA:CCRO3,7.552617
+117692,2011-10-13 10:00:00,BMFBOVESPA:CCRO3,7.56538
+117693,2011-10-14 10:00:00,BMFBOVESPA:CCRO3,7.520709
+117694,2011-10-17 09:00:00,BMFBOVESPA:CCRO3,7.498373
+117695,2011-10-18 09:00:00,BMFBOVESPA:CCRO3,7.594097
+117696,2011-10-19 09:00:00,BMFBOVESPA:CCRO3,7.626005
+117697,2011-10-20 09:00:00,BMFBOVESPA:CCRO3,7.538258
+117698,2011-10-21 09:00:00,BMFBOVESPA:CCRO3,7.729706
+117699,2011-10-24 09:00:00,BMFBOVESPA:CCRO3,7.685035
+117700,2011-10-25 09:00:00,BMFBOVESPA:CCRO3,7.40265
+117701,2011-10-26 09:00:00,BMFBOVESPA:CCRO3,7.417008
+117702,2011-10-27 09:00:00,BMFBOVESPA:CCRO3,7.318093
+117703,2011-10-28 09:00:00,BMFBOVESPA:CCRO3,7.496778
+117704,2011-10-31 09:00:00,BMFBOVESPA:CCRO3,7.538258
+117705,2011-11-01 09:00:00,BMFBOVESPA:CCRO3,7.530281
+117706,2011-11-03 09:00:00,BMFBOVESPA:CCRO3,7.58612
+117707,2011-11-04 09:00:00,BMFBOVESPA:CCRO3,7.474442
+117708,2011-11-07 09:00:00,BMFBOVESPA:CCRO3,7.594097
+117709,2011-11-08 09:00:00,BMFBOVESPA:CCRO3,7.538258
+117710,2011-11-09 09:00:00,BMFBOVESPA:CCRO3,7.450511
+117711,2011-11-10 09:00:00,BMFBOVESPA:CCRO3,7.498373
+117712,2011-11-11 09:00:00,BMFBOVESPA:CCRO3,7.472847
+117713,2011-11-14 09:00:00,BMFBOVESPA:CCRO3,7.410626
+117714,2011-11-16 09:00:00,BMFBOVESPA:CCRO3,7.410626
+117715,2011-11-17 09:00:00,BMFBOVESPA:CCRO3,7.314902
+117716,2011-11-18 09:00:00,BMFBOVESPA:CCRO3,7.335643
+117717,2011-11-21 09:00:00,BMFBOVESPA:CCRO3,7.338833
+117718,2011-11-22 09:00:00,BMFBOVESPA:CCRO3,7.30533
+117719,2011-11-23 09:00:00,BMFBOVESPA:CCRO3,7.195247
+117720,2011-11-24 09:00:00,BMFBOVESPA:CCRO3,7.42658
+117721,2011-11-25 09:00:00,BMFBOVESPA:CCRO3,7.498373
+117722,2011-11-28 09:00:00,BMFBOVESPA:CCRO3,7.396268
+117723,2011-11-29 09:00:00,BMFBOVESPA:CCRO3,7.141004
+117724,2011-11-30 09:00:00,BMFBOVESPA:CCRO3,7.370741
+117725,2011-12-01 09:00:00,BMFBOVESPA:CCRO3,7.313307
+117726,2011-12-02 09:00:00,BMFBOVESPA:CCRO3,7.294162
+117727,2011-12-05 09:00:00,BMFBOVESPA:CCRO3,7.370741
+117728,2011-12-06 09:00:00,BMFBOVESPA:CCRO3,7.5239
+117729,2011-12-07 09:00:00,BMFBOVESPA:CCRO3,7.415412
+117730,2011-12-08 09:00:00,BMFBOVESPA:CCRO3,7.511136
+117731,2011-12-09 09:00:00,BMFBOVESPA:CCRO3,7.466465
+117732,2011-12-12 09:00:00,BMFBOVESPA:CCRO3,7.338833
+117733,2011-12-13 09:00:00,BMFBOVESPA:CCRO3,7.243109
+117734,2011-12-14 09:00:00,BMFBOVESPA:CCRO3,7.064425
+117735,2011-12-15 09:00:00,BMFBOVESPA:CCRO3,7.223965
+117736,2011-12-16 09:00:00,BMFBOVESPA:CCRO3,7.511136
+117737,2011-12-19 09:00:00,BMFBOVESPA:CCRO3,7.555808
+117738,2011-12-20 09:00:00,BMFBOVESPA:CCRO3,7.785545
+117739,2011-12-21 09:00:00,BMFBOVESPA:CCRO3,7.760019
+117740,2011-12-22 09:00:00,BMFBOVESPA:CCRO3,7.721729
+117741,2011-12-23 09:00:00,BMFBOVESPA:CCRO3,7.689821
+117742,2011-12-26 09:00:00,BMFBOVESPA:CCRO3,7.657913
+117743,2011-12-27 09:00:00,BMFBOVESPA:CCRO3,7.721729
+117744,2011-12-28 09:00:00,BMFBOVESPA:CCRO3,7.7664
+117745,2011-12-29 09:00:00,BMFBOVESPA:CCRO3,7.798308
+117746,2012-01-02 09:00:00,BMFBOVESPA:CCRO3,7.811071
+117747,2012-01-03 09:00:00,BMFBOVESPA:CCRO3,7.760019
+117748,2012-01-04 09:00:00,BMFBOVESPA:CCRO3,7.64515
+117749,2012-01-05 09:00:00,BMFBOVESPA:CCRO3,7.594097
+117750,2012-01-06 09:00:00,BMFBOVESPA:CCRO3,7.555808
+117751,2012-01-09 09:00:00,BMFBOVESPA:CCRO3,7.626005
+117752,2012-01-10 09:00:00,BMFBOVESPA:CCRO3,7.728111
+117753,2012-01-11 09:00:00,BMFBOVESPA:CCRO3,7.581334
+117754,2012-01-12 09:00:00,BMFBOVESPA:CCRO3,7.357978
+117755,2012-01-13 09:00:00,BMFBOVESPA:CCRO3,7.357978
+117756,2012-01-16 09:00:00,BMFBOVESPA:CCRO3,7.383505
+117757,2012-01-17 09:00:00,BMFBOVESPA:CCRO3,7.428176
+117758,2012-01-18 09:00:00,BMFBOVESPA:CCRO3,7.351597
+117759,2012-01-19 09:00:00,BMFBOVESPA:CCRO3,7.338833
+117760,2012-01-20 09:00:00,BMFBOVESPA:CCRO3,7.409031
+117761,2012-01-23 09:00:00,BMFBOVESPA:CCRO3,7.498373
+117762,2012-01-24 09:00:00,BMFBOVESPA:CCRO3,7.530281
+117763,2012-01-26 09:00:00,BMFBOVESPA:CCRO3,7.657913
+117764,2012-01-27 09:00:00,BMFBOVESPA:CCRO3,7.581334
+117765,2012-01-30 09:00:00,BMFBOVESPA:CCRO3,7.594097
+117766,2012-01-31 09:00:00,BMFBOVESPA:CCRO3,7.760019
+117767,2012-02-01 09:00:00,BMFBOVESPA:CCRO3,8.187585
+117768,2012-02-02 09:00:00,BMFBOVESPA:CCRO3,8.264165
+117769,2012-02-03 09:00:00,BMFBOVESPA:CCRO3,8.155677
+117770,2012-02-06 09:00:00,BMFBOVESPA:CCRO3,8.359888
+117771,2012-02-07 09:00:00,BMFBOVESPA:CCRO3,8.468376
+117772,2012-02-08 09:00:00,BMFBOVESPA:CCRO3,8.417323
+117773,2012-02-09 09:00:00,BMFBOVESPA:CCRO3,8.264165
+117774,2012-02-10 09:00:00,BMFBOVESPA:CCRO3,8.168441
+117775,2012-02-13 09:00:00,BMFBOVESPA:CCRO3,8.276928
+117776,2012-02-14 09:00:00,BMFBOVESPA:CCRO3,8.48752
+117777,2012-02-15 09:00:00,BMFBOVESPA:CCRO3,8.915087
+117778,2012-02-16 09:00:00,BMFBOVESPA:CCRO3,8.781074
+117779,2012-02-17 09:00:00,BMFBOVESPA:CCRO3,8.864034
+117780,2012-02-22 09:00:00,BMFBOVESPA:CCRO3,9.093772
+117781,2012-02-23 09:00:00,BMFBOVESPA:CCRO3,8.742784
+117782,2012-02-24 09:00:00,BMFBOVESPA:CCRO3,8.742784
+117783,2012-02-27 10:00:00,BMFBOVESPA:CCRO3,8.691731
+117784,2012-02-28 10:00:00,BMFBOVESPA:CCRO3,8.781074
+117785,2012-02-29 10:00:00,BMFBOVESPA:CCRO3,8.755547
+117786,2012-03-01 10:00:00,BMFBOVESPA:CCRO3,8.934232
+117787,2012-03-02 10:00:00,BMFBOVESPA:CCRO3,8.876798
+117788,2012-03-05 10:00:00,BMFBOVESPA:CCRO3,8.698113
+117789,2012-03-06 10:00:00,BMFBOVESPA:CCRO3,8.934232
+117790,2012-03-07 10:00:00,BMFBOVESPA:CCRO3,9.138443
+117791,2012-03-08 10:00:00,BMFBOVESPA:CCRO3,9.342654
+117792,2012-03-09 10:00:00,BMFBOVESPA:CCRO3,9.20864
+117793,2012-03-12 10:00:00,BMFBOVESPA:CCRO3,9.100153
+117794,2012-03-13 10:00:00,BMFBOVESPA:CCRO3,9.170351
+117795,2012-03-14 10:00:00,BMFBOVESPA:CCRO3,9.176732
+117796,2012-03-15 10:00:00,BMFBOVESPA:CCRO3,9.189496
+117797,2012-03-16 10:00:00,BMFBOVESPA:CCRO3,9.253312
+117798,2012-03-19 10:00:00,BMFBOVESPA:CCRO3,9.317128
+117799,2012-03-20 10:00:00,BMFBOVESPA:CCRO3,9.28522
+117800,2012-03-21 10:00:00,BMFBOVESPA:CCRO3,9.508575
+117801,2012-03-22 10:00:00,BMFBOVESPA:CCRO3,9.463904
+117802,2012-03-23 10:00:00,BMFBOVESPA:CCRO3,9.444759
+117803,2012-03-26 10:00:00,BMFBOVESPA:CCRO3,9.668115
+117804,2012-03-27 10:00:00,BMFBOVESPA:CCRO3,9.891471
+117805,2012-03-28 10:00:00,BMFBOVESPA:CCRO3,9.572391
+117806,2012-03-29 10:00:00,BMFBOVESPA:CCRO3,9.463904
+117807,2012-03-30 10:00:00,BMFBOVESPA:CCRO3,9.431996
+117808,2012-04-02 10:00:00,BMFBOVESPA:CCRO3,9.770221
+117809,2012-04-03 10:00:00,BMFBOVESPA:CCRO3,9.885089
+117810,2012-04-04 10:00:00,BMFBOVESPA:CCRO3,9.891471
+117811,2012-04-05 10:00:00,BMFBOVESPA:CCRO3,9.987195
+117812,2012-04-09 10:00:00,BMFBOVESPA:CCRO3,9.72555
+117813,2012-04-10 10:00:00,BMFBOVESPA:CCRO3,9.572391
+117814,2012-04-11 10:00:00,BMFBOVESPA:CCRO3,9.553247
+117815,2012-04-12 10:00:00,BMFBOVESPA:CCRO3,9.636207
+117816,2012-04-13 10:00:00,BMFBOVESPA:CCRO3,9.617062
+117817,2012-04-16 10:00:00,BMFBOVESPA:CCRO3,9.768926
+117818,2012-04-17 10:00:00,BMFBOVESPA:CCRO3,9.909855
+117819,2012-04-18 10:00:00,BMFBOVESPA:CCRO3,9.743303
+117820,2012-04-19 10:00:00,BMFBOVESPA:CCRO3,9.736897
+117821,2012-04-20 10:00:00,BMFBOVESPA:CCRO3,9.640809
+117822,2012-04-23 10:00:00,BMFBOVESPA:CCRO3,9.576751
+117823,2012-04-24 10:00:00,BMFBOVESPA:CCRO3,9.576751
+117824,2012-04-25 10:00:00,BMFBOVESPA:CCRO3,9.576751
+117825,2012-04-26 10:00:00,BMFBOVESPA:CCRO3,9.602374
+117826,2012-04-27 10:00:00,BMFBOVESPA:CCRO3,9.570345
+117827,2012-04-30 10:00:00,BMFBOVESPA:CCRO3,9.480663
+117828,2012-05-02 10:00:00,BMFBOVESPA:CCRO3,9.94829
+117829,2012-05-03 10:00:00,BMFBOVESPA:CCRO3,9.807361
+117830,2012-05-04 10:00:00,BMFBOVESPA:CCRO3,10.185307
+117831,2012-05-07 10:00:00,BMFBOVESPA:CCRO3,10.377483
+117832,2012-05-08 10:00:00,BMFBOVESPA:CCRO3,10.153277
+117833,2012-05-09 10:00:00,BMFBOVESPA:CCRO3,9.929072
+117834,2012-05-10 10:00:00,BMFBOVESPA:CCRO3,10.108436
+117835,2012-05-11 10:00:00,BMFBOVESPA:CCRO3,10.02516
+117836,2012-05-14 10:00:00,BMFBOVESPA:CCRO3,9.865014
+117837,2012-05-15 10:00:00,BMFBOVESPA:CCRO3,9.781738
+117838,2012-05-16 10:00:00,BMFBOVESPA:CCRO3,9.800955
+117839,2012-05-17 10:00:00,BMFBOVESPA:CCRO3,10.005943
+117840,2012-05-18 10:00:00,BMFBOVESPA:CCRO3,9.877826
+117841,2012-05-21 10:00:00,BMFBOVESPA:CCRO3,10.313424
+117842,2012-05-22 10:00:00,BMFBOVESPA:CCRO3,9.890637
+117843,2012-05-23 10:00:00,BMFBOVESPA:CCRO3,9.858608
+117844,2012-05-24 10:00:00,BMFBOVESPA:CCRO3,9.519098
+117845,2012-05-25 10:00:00,BMFBOVESPA:CCRO3,9.53191
+117846,2012-05-28 10:00:00,BMFBOVESPA:CCRO3,9.749709
+117847,2012-05-29 10:00:00,BMFBOVESPA:CCRO3,9.76252
+117848,2012-05-30 10:00:00,BMFBOVESPA:CCRO3,9.852202
+117849,2012-05-31 10:00:00,BMFBOVESPA:CCRO3,10.057189
+117850,2012-06-01 10:00:00,BMFBOVESPA:CCRO3,10.089219
+117851,2012-06-04 10:00:00,BMFBOVESPA:CCRO3,10.057189
+117852,2012-06-05 10:00:00,BMFBOVESPA:CCRO3,9.807361
+117853,2012-06-06 10:00:00,BMFBOVESPA:CCRO3,10.217336
+117854,2012-06-08 10:00:00,BMFBOVESPA:CCRO3,10.057189
+117855,2012-06-11 10:00:00,BMFBOVESPA:CCRO3,10.02516
+117856,2012-06-12 10:00:00,BMFBOVESPA:CCRO3,10.242959
+117857,2012-06-13 10:00:00,BMFBOVESPA:CCRO3,10.031566
+117858,2012-06-14 10:00:00,BMFBOVESPA:CCRO3,10.249365
+117859,2012-06-15 10:00:00,BMFBOVESPA:CCRO3,10.313424
+117860,2012-06-18 10:00:00,BMFBOVESPA:CCRO3,10.595282
+117861,2012-06-19 10:00:00,BMFBOVESPA:CCRO3,10.768239
+117862,2012-06-20 10:00:00,BMFBOVESPA:CCRO3,10.42873
+117863,2012-06-21 10:00:00,BMFBOVESPA:CCRO3,10.198118
+117864,2012-06-22 10:00:00,BMFBOVESPA:CCRO3,10.249365
+117865,2012-06-25 10:00:00,BMFBOVESPA:CCRO3,10.127654
+117866,2012-06-26 10:00:00,BMFBOVESPA:CCRO3,10.332641
+117867,2012-06-27 10:00:00,BMFBOVESPA:CCRO3,10.185307
+117868,2012-06-28 10:00:00,BMFBOVESPA:CCRO3,10.255771
+117869,2012-06-29 10:00:00,BMFBOVESPA:CCRO3,10.460758
+117870,2012-07-02 10:00:00,BMFBOVESPA:CCRO3,10.601686
+117871,2012-07-03 10:00:00,BMFBOVESPA:CCRO3,10.665746
+117872,2012-07-04 10:00:00,BMFBOVESPA:CCRO3,10.665746
+117873,2012-07-05 10:00:00,BMFBOVESPA:CCRO3,10.781051
+117874,2012-07-06 10:00:00,BMFBOVESPA:CCRO3,10.582469
+117875,2012-07-10 10:00:00,BMFBOVESPA:CCRO3,10.633716
+117876,2012-07-11 10:00:00,BMFBOVESPA:CCRO3,10.537629
+117877,2012-07-12 10:00:00,BMFBOVESPA:CCRO3,10.377483
+117878,2012-07-13 10:00:00,BMFBOVESPA:CCRO3,10.351859
+117879,2012-07-16 10:00:00,BMFBOVESPA:CCRO3,10.339046
+117880,2012-07-17 10:00:00,BMFBOVESPA:CCRO3,10.377483
+117881,2012-07-18 10:00:00,BMFBOVESPA:CCRO3,10.460758
+117882,2012-07-19 10:00:00,BMFBOVESPA:CCRO3,10.595282
+117883,2012-07-20 10:00:00,BMFBOVESPA:CCRO3,10.492787
+117884,2012-07-23 10:00:00,BMFBOVESPA:CCRO3,10.749022
+117885,2012-07-24 10:00:00,BMFBOVESPA:CCRO3,10.761833
+117886,2012-07-25 10:00:00,BMFBOVESPA:CCRO3,10.845109
+117887,2012-07-26 10:00:00,BMFBOVESPA:CCRO3,11.056503
+117888,2012-07-27 10:00:00,BMFBOVESPA:CCRO3,11.274302
+117889,2012-07-30 10:00:00,BMFBOVESPA:CCRO3,11.319143
+117890,2012-07-31 10:00:00,BMFBOVESPA:CCRO3,10.954009
+117891,2012-08-01 10:00:00,BMFBOVESPA:CCRO3,11.280708
+117892,2012-08-02 10:00:00,BMFBOVESPA:CCRO3,11.402418
+117893,2012-08-03 10:00:00,BMFBOVESPA:CCRO3,11.626624
+117894,2012-08-06 10:00:00,BMFBOVESPA:CCRO3,11.716306
+117895,2012-08-07 10:00:00,BMFBOVESPA:CCRO3,11.428042
+117896,2012-08-08 10:00:00,BMFBOVESPA:CCRO3,11.626624
+117897,2012-08-09 10:00:00,BMFBOVESPA:CCRO3,11.754741
+117898,2012-08-10 10:00:00,BMFBOVESPA:CCRO3,11.921293
+117899,2012-08-13 10:00:00,BMFBOVESPA:CCRO3,12.08144
+117900,2012-08-14 10:00:00,BMFBOVESPA:CCRO3,12.247992
+117901,2012-08-15 10:00:00,BMFBOVESPA:CCRO3,11.86364
+117902,2012-08-16 10:00:00,BMFBOVESPA:CCRO3,11.889263
+117903,2012-08-17 10:00:00,BMFBOVESPA:CCRO3,11.370389
+117904,2012-08-20 10:00:00,BMFBOVESPA:CCRO3,11.306331
+117905,2012-08-21 10:00:00,BMFBOVESPA:CCRO3,11.306331
+117906,2012-08-22 10:00:00,BMFBOVESPA:CCRO3,11.178214
+117907,2012-08-23 10:00:00,BMFBOVESPA:CCRO3,11.338361
+117908,2012-08-24 10:00:00,BMFBOVESPA:CCRO3,11.274302
+117909,2012-08-27 10:00:00,BMFBOVESPA:CCRO3,11.466477
+117910,2012-08-28 10:00:00,BMFBOVESPA:CCRO3,11.325548
+117911,2012-08-29 10:00:00,BMFBOVESPA:CCRO3,11.101344
+117912,2012-08-30 10:00:00,BMFBOVESPA:CCRO3,11.41523
+117913,2012-08-31 10:00:00,BMFBOVESPA:CCRO3,11.684276
+117914,2012-09-03 10:00:00,BMFBOVESPA:CCRO3,11.530536
+117915,2012-09-04 10:00:00,BMFBOVESPA:CCRO3,11.652248
+117916,2012-09-05 10:00:00,BMFBOVESPA:CCRO3,11.850828
+117917,2012-09-06 10:00:00,BMFBOVESPA:CCRO3,11.908481
+117918,2012-09-10 10:00:00,BMFBOVESPA:CCRO3,11.754741
+117919,2012-09-11 10:00:00,BMFBOVESPA:CCRO3,11.562564
+117920,2012-09-12 10:00:00,BMFBOVESPA:CCRO3,10.55044
+117921,2012-09-13 10:00:00,BMFBOVESPA:CCRO3,10.582469
+117922,2012-09-14 10:00:00,BMFBOVESPA:CCRO3,10.774645
+117923,2012-09-17 10:00:00,BMFBOVESPA:CCRO3,11.005256
+117924,2012-09-18 10:00:00,BMFBOVESPA:CCRO3,11.184619
+117925,2012-09-19 10:00:00,BMFBOVESPA:CCRO3,11.370389
+117926,2012-09-20 10:00:00,BMFBOVESPA:CCRO3,11.338361
+117927,2012-09-21 10:00:00,BMFBOVESPA:CCRO3,11.351171
+117928,2012-09-24 10:00:00,BMFBOVESPA:CCRO3,11.479289
+117929,2012-09-25 10:00:00,BMFBOVESPA:CCRO3,11.338361
+117930,2012-09-26 10:00:00,BMFBOVESPA:CCRO3,11.460071
+117931,2012-09-27 10:00:00,BMFBOVESPA:CCRO3,11.428042
+117932,2012-09-28 10:00:00,BMFBOVESPA:CCRO3,11.754741
+117933,2012-10-01 10:00:00,BMFBOVESPA:CCRO3,11.814144
+117934,2012-10-02 10:00:00,BMFBOVESPA:CCRO3,11.635941
+117935,2012-10-03 10:00:00,BMFBOVESPA:CCRO3,11.668942
+117936,2012-10-04 10:00:00,BMFBOVESPA:CCRO3,11.767943
+117937,2012-10-05 10:00:00,BMFBOVESPA:CCRO3,12.038547
+117938,2012-10-08 10:00:00,BMFBOVESPA:CCRO3,11.847145
+117939,2012-10-09 10:00:00,BMFBOVESPA:CCRO3,11.972545
+117940,2012-10-10 10:00:00,BMFBOVESPA:CCRO3,11.880145
+117941,2012-10-11 10:00:00,BMFBOVESPA:CCRO3,11.715143
+117942,2012-10-15 10:00:00,BMFBOVESPA:CCRO3,11.662342
+117943,2012-10-16 10:00:00,BMFBOVESPA:CCRO3,11.741544
+117944,2012-10-17 10:00:00,BMFBOVESPA:CCRO3,11.682143
+117945,2012-10-18 10:00:00,BMFBOVESPA:CCRO3,11.847145
+117946,2012-10-19 10:00:00,BMFBOVESPA:CCRO3,11.794344
+117947,2012-10-22 09:00:00,BMFBOVESPA:CCRO3,11.939545
+117948,2012-10-23 09:00:00,BMFBOVESPA:CCRO3,11.814144
+117949,2012-10-24 09:00:00,BMFBOVESPA:CCRO3,11.847145
+117950,2012-10-25 09:00:00,BMFBOVESPA:CCRO3,11.939545
+117951,2012-10-26 09:00:00,BMFBOVESPA:CCRO3,11.886745
+117952,2012-10-29 09:00:00,BMFBOVESPA:CCRO3,12.012147
+117953,2012-10-30 09:00:00,BMFBOVESPA:CCRO3,12.111147
+117954,2012-10-31 09:00:00,BMFBOVESPA:CCRO3,11.787744
+117955,2012-11-01 09:00:00,BMFBOVESPA:CCRO3,11.807543
+117956,2012-11-05 09:00:00,BMFBOVESPA:CCRO3,11.946145
+117957,2012-11-06 09:00:00,BMFBOVESPA:CCRO3,11.946145
+117958,2012-11-07 09:00:00,BMFBOVESPA:CCRO3,12.111147
+117959,2012-11-08 09:00:00,BMFBOVESPA:CCRO3,12.111147
+117960,2012-11-09 09:00:00,BMFBOVESPA:CCRO3,12.256349
+117961,2012-11-12 09:00:00,BMFBOVESPA:CCRO3,12.111147
+117962,2012-11-13 09:00:00,BMFBOVESPA:CCRO3,12.210149
+117963,2012-11-14 09:00:00,BMFBOVESPA:CCRO3,12.276149
+117964,2012-11-16 09:00:00,BMFBOVESPA:CCRO3,12.342151
+117965,2012-11-19 09:00:00,BMFBOVESPA:CCRO3,12.480752
+117966,2012-11-21 09:00:00,BMFBOVESPA:CCRO3,12.546753
+117967,2012-11-22 09:00:00,BMFBOVESPA:CCRO3,12.35535
+117968,2012-11-23 09:00:00,BMFBOVESPA:CCRO3,12.434551
+117969,2012-11-26 09:00:00,BMFBOVESPA:CCRO3,12.276149
+117970,2012-11-27 09:00:00,BMFBOVESPA:CCRO3,11.979146
+117971,2012-11-28 09:00:00,BMFBOVESPA:CCRO3,12.276149
+117972,2012-11-29 09:00:00,BMFBOVESPA:CCRO3,12.018746
+117973,2012-11-30 09:00:00,BMFBOVESPA:CCRO3,12.117748
+117974,2012-12-03 09:00:00,BMFBOVESPA:CCRO3,12.177149
+117975,2012-12-04 09:00:00,BMFBOVESPA:CCRO3,12.190348
+117976,2012-12-05 09:00:00,BMFBOVESPA:CCRO3,12.084746
+117977,2012-12-06 09:00:00,BMFBOVESPA:CCRO3,12.210149
+117978,2012-12-07 09:00:00,BMFBOVESPA:CCRO3,12.262949
+117979,2012-12-10 09:00:00,BMFBOVESPA:CCRO3,12.427951
+117980,2012-12-11 09:00:00,BMFBOVESPA:CCRO3,12.480752
+117981,2012-12-12 09:00:00,BMFBOVESPA:CCRO3,12.276149
+117982,2012-12-13 09:00:00,BMFBOVESPA:CCRO3,12.223349
+117983,2012-12-14 09:00:00,BMFBOVESPA:CCRO3,12.32235
+117984,2012-12-17 09:00:00,BMFBOVESPA:CCRO3,12.243148
+117985,2012-12-18 09:00:00,BMFBOVESPA:CCRO3,12.342151
+117986,2012-12-19 09:00:00,BMFBOVESPA:CCRO3,12.375151
+117987,2012-12-20 09:00:00,BMFBOVESPA:CCRO3,12.507153
+117988,2012-12-21 09:00:00,BMFBOVESPA:CCRO3,12.401552
+117989,2012-12-26 09:00:00,BMFBOVESPA:CCRO3,12.394952
+117990,2012-12-27 09:00:00,BMFBOVESPA:CCRO3,12.579752
+117991,2012-12-28 09:00:00,BMFBOVESPA:CCRO3,12.837157
+117992,2013-01-02 09:00:00,BMFBOVESPA:CCRO3,12.573152
+117993,2013-01-03 09:00:00,BMFBOVESPA:CCRO3,12.797555
+117994,2013-01-04 09:00:00,BMFBOVESPA:CCRO3,13.120959
+117995,2013-01-07 09:00:00,BMFBOVESPA:CCRO3,13.008758
+117996,2013-01-08 09:00:00,BMFBOVESPA:CCRO3,13.002159
+117997,2013-01-09 09:00:00,BMFBOVESPA:CCRO3,13.021959
+117998,2013-01-10 09:00:00,BMFBOVESPA:CCRO3,13.048359
+117999,2013-01-11 09:00:00,BMFBOVESPA:CCRO3,13.05496
+118000,2013-01-14 09:00:00,BMFBOVESPA:CCRO3,13.074759
+118001,2013-01-15 09:00:00,BMFBOVESPA:CCRO3,13.101159
+118002,2013-01-16 09:00:00,BMFBOVESPA:CCRO3,13.358563
+118003,2013-01-17 09:00:00,BMFBOVESPA:CCRO3,13.272762
+118004,2013-01-18 09:00:00,BMFBOVESPA:CCRO3,13.193561
+118005,2013-01-21 09:00:00,BMFBOVESPA:CCRO3,13.266162
+118006,2013-01-22 09:00:00,BMFBOVESPA:CCRO3,13.530165
+118007,2013-01-23 09:00:00,BMFBOVESPA:CCRO3,13.866769
+118008,2013-01-24 09:00:00,BMFBOVESPA:CCRO3,13.378363
+118009,2013-01-28 09:00:00,BMFBOVESPA:CCRO3,13.371763
+118010,2013-01-29 09:00:00,BMFBOVESPA:CCRO3,13.530165
+118011,2013-01-30 09:00:00,BMFBOVESPA:CCRO3,13.530165
+118012,2013-01-31 09:00:00,BMFBOVESPA:CCRO3,13.563164
+118013,2013-02-01 09:00:00,BMFBOVESPA:CCRO3,13.728166
+118014,2013-02-04 09:00:00,BMFBOVESPA:CCRO3,14.05817
+118015,2013-02-05 09:00:00,BMFBOVESPA:CCRO3,13.860169
+118016,2013-02-06 09:00:00,BMFBOVESPA:CCRO3,14.322175
+118017,2013-02-07 09:00:00,BMFBOVESPA:CCRO3,14.289174
+118018,2013-02-08 09:00:00,BMFBOVESPA:CCRO3,14.104372
+118019,2013-02-13 09:00:00,BMFBOVESPA:CCRO3,14.157173
+118020,2013-02-14 09:00:00,BMFBOVESPA:CCRO3,14.157173
+118021,2013-02-15 09:00:00,BMFBOVESPA:CCRO3,13.437764
+118022,2013-02-18 10:00:00,BMFBOVESPA:CCRO3,13.299162
+118023,2013-02-19 10:00:00,BMFBOVESPA:CCRO3,13.332163
+118024,2013-02-20 10:00:00,BMFBOVESPA:CCRO3,13.431164
+118025,2013-02-21 10:00:00,BMFBOVESPA:CCRO3,13.13416
+118026,2013-02-22 10:00:00,BMFBOVESPA:CCRO3,13.13416
+118027,2013-02-25 10:00:00,BMFBOVESPA:CCRO3,13.13416
+118028,2013-02-26 10:00:00,BMFBOVESPA:CCRO3,13.200161
+118029,2013-02-27 10:00:00,BMFBOVESPA:CCRO3,13.186961
+118030,2013-02-28 10:00:00,BMFBOVESPA:CCRO3,13.101159
+118031,2013-03-01 10:00:00,BMFBOVESPA:CCRO3,13.160561
+118032,2013-03-04 10:00:00,BMFBOVESPA:CCRO3,13.13416
+118033,2013-03-05 10:00:00,BMFBOVESPA:CCRO3,13.048359
+118034,2013-03-06 10:00:00,BMFBOVESPA:CCRO3,12.962557
+118035,2013-03-07 10:00:00,BMFBOVESPA:CCRO3,12.883357
+118036,2013-03-08 10:00:00,BMFBOVESPA:CCRO3,13.015358
+118037,2013-03-11 10:00:00,BMFBOVESPA:CCRO3,13.015358
+118038,2013-03-12 10:00:00,BMFBOVESPA:CCRO3,12.942758
+118039,2013-03-13 10:00:00,BMFBOVESPA:CCRO3,12.936157
+118040,2013-03-14 10:00:00,BMFBOVESPA:CCRO3,12.949358
+118041,2013-03-15 10:00:00,BMFBOVESPA:CCRO3,12.751355
+118042,2013-03-18 10:00:00,BMFBOVESPA:CCRO3,12.738154
+118043,2013-03-19 10:00:00,BMFBOVESPA:CCRO3,12.936157
+118044,2013-03-20 10:00:00,BMFBOVESPA:CCRO3,12.936157
+118045,2013-03-21 10:00:00,BMFBOVESPA:CCRO3,12.837157
+118046,2013-03-22 10:00:00,BMFBOVESPA:CCRO3,12.645754
+118047,2013-03-25 10:00:00,BMFBOVESPA:CCRO3,13.002159
+118048,2013-03-26 10:00:00,BMFBOVESPA:CCRO3,13.094559
+118049,2013-03-27 10:00:00,BMFBOVESPA:CCRO3,13.239761
+118050,2013-03-28 10:00:00,BMFBOVESPA:CCRO3,13.556566
+118051,2013-04-01 10:00:00,BMFBOVESPA:CCRO3,13.450963
+118052,2013-04-02 10:00:00,BMFBOVESPA:CCRO3,13.477364
+118053,2013-04-03 10:00:00,BMFBOVESPA:CCRO3,13.787567
+118054,2013-04-04 10:00:00,BMFBOVESPA:CCRO3,13.530165
+118055,2013-04-05 10:00:00,BMFBOVESPA:CCRO3,13.378363
+118056,2013-04-08 10:00:00,BMFBOVESPA:CCRO3,13.615965
+118057,2013-04-09 10:00:00,BMFBOVESPA:CCRO3,13.417963
+118058,2013-04-10 10:00:00,BMFBOVESPA:CCRO3,13.490565
+118059,2013-04-11 10:00:00,BMFBOVESPA:CCRO3,13.305762
+118060,2013-04-12 10:00:00,BMFBOVESPA:CCRO3,13.06156
+118061,2013-04-15 10:00:00,BMFBOVESPA:CCRO3,12.804156
+118062,2013-04-16 10:00:00,BMFBOVESPA:CCRO3,12.995559
+118063,2013-04-17 10:00:00,BMFBOVESPA:CCRO3,12.870157
+118064,2013-04-18 10:00:00,BMFBOVESPA:CCRO3,12.929557
+118065,2013-04-19 10:00:00,BMFBOVESPA:CCRO3,12.90777
+118066,2013-04-22 10:00:00,BMFBOVESPA:CCRO3,12.960725
+118067,2013-04-23 10:00:00,BMFBOVESPA:CCRO3,13.304932
+118068,2013-04-24 10:00:00,BMFBOVESPA:CCRO3,13.245358
+118069,2013-04-25 10:00:00,BMFBOVESPA:CCRO3,13.165925
+118070,2013-04-26 10:00:00,BMFBOVESPA:CCRO3,12.973964
+118071,2013-04-29 10:00:00,BMFBOVESPA:CCRO3,12.821719
+118072,2013-04-30 10:00:00,BMFBOVESPA:CCRO3,13.093113
+118073,2013-05-02 10:00:00,BMFBOVESPA:CCRO3,13.086493
+118074,2013-05-03 10:00:00,BMFBOVESPA:CCRO3,13.020299
+118075,2013-05-06 10:00:00,BMFBOVESPA:CCRO3,13.099732
+118076,2013-05-07 10:00:00,BMFBOVESPA:CCRO3,13.536611
+118077,2013-05-08 10:00:00,BMFBOVESPA:CCRO3,13.404223
+118078,2013-05-09 10:00:00,BMFBOVESPA:CCRO3,13.503513
+118079,2013-05-10 10:00:00,BMFBOVESPA:CCRO3,13.463797
+118080,2013-05-13 10:00:00,BMFBOVESPA:CCRO3,13.318171
+118081,2013-05-14 10:00:00,BMFBOVESPA:CCRO3,13.32479
+118082,2013-05-15 10:00:00,BMFBOVESPA:CCRO3,13.569707
+118083,2013-05-16 10:00:00,BMFBOVESPA:CCRO3,13.390984
+118084,2013-05-17 10:00:00,BMFBOVESPA:CCRO3,13.516752
+118085,2013-05-20 10:00:00,BMFBOVESPA:CCRO3,13.503513
+118086,2013-05-21 10:00:00,BMFBOVESPA:CCRO3,13.536611
+118087,2013-05-22 10:00:00,BMFBOVESPA:CCRO3,13.357887
+118088,2013-05-23 10:00:00,BMFBOVESPA:CCRO3,13.278454
+118089,2013-05-24 10:00:00,BMFBOVESPA:CCRO3,13.073254
+118090,2013-05-27 10:00:00,BMFBOVESPA:CCRO3,13.10635
+118091,2013-05-28 10:00:00,BMFBOVESPA:CCRO3,13.046776
+118092,2013-05-29 10:00:00,BMFBOVESPA:CCRO3,12.934248
+118093,2013-05-31 10:00:00,BMFBOVESPA:CCRO3,12.934248
+118094,2013-06-03 10:00:00,BMFBOVESPA:CCRO3,12.90777
+118095,2013-06-04 10:00:00,BMFBOVESPA:CCRO3,13.10635
+118096,2013-06-05 10:00:00,BMFBOVESPA:CCRO3,12.973964
+118097,2013-06-06 10:00:00,BMFBOVESPA:CCRO3,12.642995
+118098,2013-06-07 10:00:00,BMFBOVESPA:CCRO3,12.411317
+118099,2013-06-10 10:00:00,BMFBOVESPA:CCRO3,12.292169
+118100,2013-06-11 10:00:00,BMFBOVESPA:CCRO3,12.159782
+118101,2013-06-12 10:00:00,BMFBOVESPA:CCRO3,11.974439
+118102,2013-06-13 10:00:00,BMFBOVESPA:CCRO3,12.093588
+118103,2013-06-14 10:00:00,BMFBOVESPA:CCRO3,11.85529
+118104,2013-06-17 10:00:00,BMFBOVESPA:CCRO3,12.080349
+118105,2013-06-18 10:00:00,BMFBOVESPA:CCRO3,12.020774
+118106,2013-06-19 10:00:00,BMFBOVESPA:CCRO3,11.683187
+118107,2013-06-20 10:00:00,BMFBOVESPA:CCRO3,11.5508
+118108,2013-06-21 10:00:00,BMFBOVESPA:CCRO3,11.127159
+118109,2013-06-24 10:00:00,BMFBOVESPA:CCRO3,10.756475
+118110,2013-06-25 10:00:00,BMFBOVESPA:CCRO3,11.087443
+118111,2013-06-26 10:00:00,BMFBOVESPA:CCRO3,11.332361
+118112,2013-06-27 10:00:00,BMFBOVESPA:CCRO3,11.696425
+118113,2013-06-28 10:00:00,BMFBOVESPA:CCRO3,11.716284
+118114,2013-07-01 10:00:00,BMFBOVESPA:CCRO3,11.477986
+118115,2013-07-02 10:00:00,BMFBOVESPA:CCRO3,11.054347
+118116,2013-07-03 10:00:00,BMFBOVESPA:CCRO3,10.981533
+118117,2013-07-04 10:00:00,BMFBOVESPA:CCRO3,11.00801
+118118,2013-07-05 10:00:00,BMFBOVESPA:CCRO3,11.332361
+118119,2013-07-08 10:00:00,BMFBOVESPA:CCRO3,11.213212
+118120,2013-07-10 10:00:00,BMFBOVESPA:CCRO3,11.153637
+118121,2013-07-11 10:00:00,BMFBOVESPA:CCRO3,11.378696
+118122,2013-07-12 10:00:00,BMFBOVESPA:CCRO3,10.988153
+118123,2013-07-15 10:00:00,BMFBOVESPA:CCRO3,11.12054
+118124,2013-07-16 10:00:00,BMFBOVESPA:CCRO3,11.160257
+118125,2013-07-17 10:00:00,BMFBOVESPA:CCRO3,11.286024
+118126,2013-07-18 10:00:00,BMFBOVESPA:CCRO3,11.451508
+118127,2013-07-19 10:00:00,BMFBOVESPA:CCRO3,11.44489
+118128,2013-07-22 10:00:00,BMFBOVESPA:CCRO3,11.484606
+118129,2013-07-23 10:00:00,BMFBOVESPA:CCRO3,11.44489
+118130,2013-07-24 10:00:00,BMFBOVESPA:CCRO3,11.583896
+118131,2013-07-25 10:00:00,BMFBOVESPA:CCRO3,11.842051
+118132,2013-07-26 10:00:00,BMFBOVESPA:CCRO3,11.815574
+118133,2013-07-29 10:00:00,BMFBOVESPA:CCRO3,11.828813
+118134,2013-07-30 10:00:00,BMFBOVESPA:CCRO3,11.914865
+118135,2013-07-31 10:00:00,BMFBOVESPA:CCRO3,11.848671
+118136,2013-08-01 10:00:00,BMFBOVESPA:CCRO3,11.881768
+118137,2013-08-02 10:00:00,BMFBOVESPA:CCRO3,11.808955
+118138,2013-08-05 10:00:00,BMFBOVESPA:CCRO3,11.74938
+118139,2013-08-06 10:00:00,BMFBOVESPA:CCRO3,11.65009
+118140,2013-08-07 10:00:00,BMFBOVESPA:CCRO3,11.398553
+118141,2013-08-08 10:00:00,BMFBOVESPA:CCRO3,11.385316
+118142,2013-08-09 10:00:00,BMFBOVESPA:CCRO3,11.696425
+118143,2013-08-12 10:00:00,BMFBOVESPA:CCRO3,11.451508
+118144,2013-08-13 10:00:00,BMFBOVESPA:CCRO3,11.709665
+118145,2013-08-14 10:00:00,BMFBOVESPA:CCRO3,11.504463
+118146,2013-08-15 10:00:00,BMFBOVESPA:CCRO3,11.266166
+118147,2013-08-16 10:00:00,BMFBOVESPA:CCRO3,11.213212
+118148,2013-08-19 10:00:00,BMFBOVESPA:CCRO3,11.53756
+118149,2013-08-20 10:00:00,BMFBOVESPA:CCRO3,11.319121
+118150,2013-08-21 10:00:00,BMFBOVESPA:CCRO3,11.186734
+118151,2013-08-22 10:00:00,BMFBOVESPA:CCRO3,11.286024
+118152,2013-08-23 10:00:00,BMFBOVESPA:CCRO3,11.378696
+118153,2013-08-26 10:00:00,BMFBOVESPA:CCRO3,11.378696
+118154,2013-08-27 10:00:00,BMFBOVESPA:CCRO3,11.246308
+118155,2013-08-28 10:00:00,BMFBOVESPA:CCRO3,11.385316
+118156,2013-08-29 10:00:00,BMFBOVESPA:CCRO3,11.5508
+118157,2013-08-30 10:00:00,BMFBOVESPA:CCRO3,11.484606
+118158,2013-09-02 10:00:00,BMFBOVESPA:CCRO3,11.517702
+118159,2013-09-03 10:00:00,BMFBOVESPA:CCRO3,11.44489
+118160,2013-09-04 10:00:00,BMFBOVESPA:CCRO3,11.511082
+118161,2013-09-05 10:00:00,BMFBOVESPA:CCRO3,11.65009
+118162,2013-09-06 10:00:00,BMFBOVESPA:CCRO3,11.822194
+118163,2013-09-09 10:00:00,BMFBOVESPA:CCRO3,12.040633
+118164,2013-09-10 10:00:00,BMFBOVESPA:CCRO3,11.941343
+118165,2013-09-11 10:00:00,BMFBOVESPA:CCRO3,12.06049
+118166,2013-09-12 10:00:00,BMFBOVESPA:CCRO3,12.179639
+118167,2013-09-13 10:00:00,BMFBOVESPA:CCRO3,12.179639
+118168,2013-09-16 10:00:00,BMFBOVESPA:CCRO3,11.914865
+118169,2013-09-17 10:00:00,BMFBOVESPA:CCRO3,11.868529
+118170,2013-09-18 10:00:00,BMFBOVESPA:CCRO3,12.378221
+118171,2013-09-19 10:00:00,BMFBOVESPA:CCRO3,12.503988
+118172,2013-09-20 10:00:00,BMFBOVESPA:CCRO3,12.093588
+118173,2013-09-23 10:00:00,BMFBOVESPA:CCRO3,12.086968
+118174,2013-09-24 10:00:00,BMFBOVESPA:CCRO3,12.206117
+118175,2013-09-25 10:00:00,BMFBOVESPA:CCRO3,12.047253
+118176,2013-09-26 10:00:00,BMFBOVESPA:CCRO3,11.987678
+118177,2013-09-27 10:00:00,BMFBOVESPA:CCRO3,12.17337
+118178,2013-09-30 10:00:00,BMFBOVESPA:CCRO3,11.932653
+118179,2013-10-01 10:00:00,BMFBOVESPA:CCRO3,12.338432
+118180,2013-10-02 10:00:00,BMFBOVESPA:CCRO3,12.34531
+118181,2013-10-03 10:00:00,BMFBOVESPA:CCRO3,12.111471
+118182,2013-10-04 10:00:00,BMFBOVESPA:CCRO3,12.290289
+118183,2013-10-07 10:00:00,BMFBOVESPA:CCRO3,12.276533
+118184,2013-10-08 10:00:00,BMFBOVESPA:CCRO3,12.310921
+118185,2013-10-09 10:00:00,BMFBOVESPA:CCRO3,12.400331
+118186,2013-10-10 10:00:00,BMFBOVESPA:CCRO3,12.441596
+118187,2013-10-11 10:00:00,BMFBOVESPA:CCRO3,12.469106
+118188,2013-10-14 10:00:00,BMFBOVESPA:CCRO3,12.37282
+118189,2013-10-15 10:00:00,BMFBOVESPA:CCRO3,12.20088
+118190,2013-10-16 10:00:00,BMFBOVESPA:CCRO3,12.08396
+118191,2013-10-17 10:00:00,BMFBOVESPA:CCRO3,12.207757
+118192,2013-10-18 10:00:00,BMFBOVESPA:CCRO3,12.228391
+118193,2013-10-21 09:00:00,BMFBOVESPA:CCRO3,12.34531
+118194,2013-10-22 09:00:00,BMFBOVESPA:CCRO3,12.696067
+118195,2013-10-23 09:00:00,BMFBOVESPA:CCRO3,12.647924
+118196,2013-10-24 09:00:00,BMFBOVESPA:CCRO3,12.751089
+118197,2013-10-25 09:00:00,BMFBOVESPA:CCRO3,12.902396
+118198,2013-10-28 09:00:00,BMFBOVESPA:CCRO3,12.895518
+118199,2013-10-29 09:00:00,BMFBOVESPA:CCRO3,12.812986
+118200,2013-10-30 09:00:00,BMFBOVESPA:CCRO3,12.83362
+118201,2013-10-31 09:00:00,BMFBOVESPA:CCRO3,12.812986
+118202,2013-11-01 09:00:00,BMFBOVESPA:CCRO3,12.475983
+118203,2013-11-04 09:00:00,BMFBOVESPA:CCRO3,12.654802
+118204,2013-11-05 09:00:00,BMFBOVESPA:CCRO3,12.379697
+118205,2013-11-06 09:00:00,BMFBOVESPA:CCRO3,12.097715
+118206,2013-11-07 09:00:00,BMFBOVESPA:CCRO3,12.17337
+118207,2013-11-08 09:00:00,BMFBOVESPA:CCRO3,12.138981
+118208,2013-11-11 09:00:00,BMFBOVESPA:CCRO3,12.152736
+118209,2013-11-12 09:00:00,BMFBOVESPA:CCRO3,12.20088
+118210,2013-11-13 09:00:00,BMFBOVESPA:CCRO3,12.310921
+118211,2013-11-14 09:00:00,BMFBOVESPA:CCRO3,12.242145
+118212,2013-11-18 09:00:00,BMFBOVESPA:CCRO3,12.579149
+118213,2013-11-19 09:00:00,BMFBOVESPA:CCRO3,12.620414
+118214,2013-11-21 09:00:00,BMFBOVESPA:CCRO3,12.551638
+118215,2013-11-22 09:00:00,BMFBOVESPA:CCRO3,12.709823
+118216,2013-11-25 09:00:00,BMFBOVESPA:CCRO3,12.826742
+118217,2013-11-26 09:00:00,BMFBOVESPA:CCRO3,12.874885
+118218,2013-11-27 09:00:00,BMFBOVESPA:CCRO3,12.723578
+118219,2013-11-28 09:00:00,BMFBOVESPA:CCRO3,12.757965
+118220,2013-11-29 09:00:00,BMFBOVESPA:CCRO3,12.723578
+118221,2013-12-02 09:00:00,BMFBOVESPA:CCRO3,12.482862
+118222,2013-12-03 09:00:00,BMFBOVESPA:CCRO3,12.077082
+118223,2013-12-04 09:00:00,BMFBOVESPA:CCRO3,12.008306
+118224,2013-12-05 09:00:00,BMFBOVESPA:CCRO3,12.104593
+118225,2013-12-06 09:00:00,BMFBOVESPA:CCRO3,11.973918
+118226,2013-12-09 09:00:00,BMFBOVESPA:CCRO3,12.228391
+118227,2013-12-10 09:00:00,BMFBOVESPA:CCRO3,12.028939
+118228,2013-12-11 09:00:00,BMFBOVESPA:CCRO3,11.753835
+118229,2013-12-12 09:00:00,BMFBOVESPA:CCRO3,11.691936
+118230,2013-12-13 09:00:00,BMFBOVESPA:CCRO3,11.705692
+118231,2013-12-16 09:00:00,BMFBOVESPA:CCRO3,11.650671
+118232,2013-12-17 09:00:00,BMFBOVESPA:CCRO3,11.788222
+118233,2013-12-18 09:00:00,BMFBOVESPA:CCRO3,11.691936
+118234,2013-12-19 09:00:00,BMFBOVESPA:CCRO3,12.235268
+118235,2013-12-20 09:00:00,BMFBOVESPA:CCRO3,12.022062
+118236,2013-12-23 09:00:00,BMFBOVESPA:CCRO3,12.035817
+118237,2013-12-26 09:00:00,BMFBOVESPA:CCRO3,11.932653
+118238,2013-12-27 09:00:00,BMFBOVESPA:CCRO3,12.097715
+118239,2013-12-30 09:00:00,BMFBOVESPA:CCRO3,12.221512
+118240,2014-01-02 09:00:00,BMFBOVESPA:CCRO3,11.973918
+118241,2014-01-03 09:00:00,BMFBOVESPA:CCRO3,11.91202
+118242,2014-01-06 09:00:00,BMFBOVESPA:CCRO3,11.760713
+118243,2014-01-07 09:00:00,BMFBOVESPA:CCRO3,11.630038
+118244,2014-01-08 09:00:00,BMFBOVESPA:CCRO3,11.554384
+118245,2014-01-09 09:00:00,BMFBOVESPA:CCRO3,11.141728
+118246,2014-01-10 09:00:00,BMFBOVESPA:CCRO3,11.258648
+118247,2014-01-13 09:00:00,BMFBOVESPA:CCRO3,11.07983
+118248,2014-01-14 09:00:00,BMFBOVESPA:CCRO3,11.072952
+118249,2014-01-15 09:00:00,BMFBOVESPA:CCRO3,11.086707
+118250,2014-01-16 09:00:00,BMFBOVESPA:CCRO3,11.299913
+118251,2014-01-17 09:00:00,BMFBOVESPA:CCRO3,11.348056
+118252,2014-01-20 09:00:00,BMFBOVESPA:CCRO3,11.416832
+118253,2014-01-21 09:00:00,BMFBOVESPA:CCRO3,11.348056
+118254,2014-01-22 09:00:00,BMFBOVESPA:CCRO3,11.458098
+118255,2014-01-23 09:00:00,BMFBOVESPA:CCRO3,11.231137
+118256,2014-01-24 09:00:00,BMFBOVESPA:CCRO3,11.004175
+118257,2014-01-27 09:00:00,BMFBOVESPA:CCRO3,11.017931
+118258,2014-01-28 09:00:00,BMFBOVESPA:CCRO3,10.949155
+118259,2014-01-29 09:00:00,BMFBOVESPA:CCRO3,10.832235
+118260,2014-01-30 09:00:00,BMFBOVESPA:CCRO3,10.639662
+118261,2014-01-31 09:00:00,BMFBOVESPA:CCRO3,10.687805
+118262,2014-02-03 09:00:00,BMFBOVESPA:CCRO3,10.337047
+118263,2014-02-04 09:00:00,BMFBOVESPA:CCRO3,10.632785
+118264,2014-02-05 09:00:00,BMFBOVESPA:CCRO3,10.33017
+118265,2014-02-06 09:00:00,BMFBOVESPA:CCRO3,10.550253
+118266,2014-02-07 09:00:00,BMFBOVESPA:CCRO3,10.591519
+118267,2014-02-10 09:00:00,BMFBOVESPA:CCRO3,10.378313
+118268,2014-02-11 09:00:00,BMFBOVESPA:CCRO3,10.522743
+118269,2014-02-12 09:00:00,BMFBOVESPA:CCRO3,10.591519
+118270,2014-02-13 09:00:00,BMFBOVESPA:CCRO3,10.515865
+118271,2014-02-14 09:00:00,BMFBOVESPA:CCRO3,10.729071
+118272,2014-02-17 10:00:00,BMFBOVESPA:CCRO3,10.81848
+118273,2014-02-18 10:00:00,BMFBOVESPA:CCRO3,10.412701
+118274,2014-02-19 10:00:00,BMFBOVESPA:CCRO3,10.632785
+118275,2014-02-20 10:00:00,BMFBOVESPA:CCRO3,10.729071
+118276,2014-02-21 10:00:00,BMFBOVESPA:CCRO3,10.4746
+118277,2014-02-24 10:00:00,BMFBOVESPA:CCRO3,10.625907
+118278,2014-02-25 10:00:00,BMFBOVESPA:CCRO3,10.694683
+118279,2014-02-26 10:00:00,BMFBOVESPA:CCRO3,11.059196
+118280,2014-02-27 10:00:00,BMFBOVESPA:CCRO3,11.416832
+118281,2014-02-28 10:00:00,BMFBOVESPA:CCRO3,11.059196
+118282,2014-03-05 10:00:00,BMFBOVESPA:CCRO3,11.162361
+118283,2014-03-06 10:00:00,BMFBOVESPA:CCRO3,11.62316
+118284,2014-03-07 10:00:00,BMFBOVESPA:CCRO3,11.182993
+118285,2014-03-10 10:00:00,BMFBOVESPA:CCRO3,10.887256
+118286,2014-03-11 10:00:00,BMFBOVESPA:CCRO3,11.127972
+118287,2014-03-12 10:00:00,BMFBOVESPA:CCRO3,11.141728
+118288,2014-03-13 10:00:00,BMFBOVESPA:CCRO3,11.072952
+118289,2014-03-14 10:00:00,BMFBOVESPA:CCRO3,11.052319
+118290,2014-03-17 10:00:00,BMFBOVESPA:CCRO3,11.134851
+118291,2014-03-18 10:00:00,BMFBOVESPA:CCRO3,11.554384
+118292,2014-03-19 10:00:00,BMFBOVESPA:CCRO3,11.554384
+118293,2014-03-20 10:00:00,BMFBOVESPA:CCRO3,11.382443
+118294,2014-03-21 10:00:00,BMFBOVESPA:CCRO3,11.354934
+118295,2014-03-24 10:00:00,BMFBOVESPA:CCRO3,11.588772
+118296,2014-03-25 10:00:00,BMFBOVESPA:CCRO3,11.609404
+118297,2014-03-26 10:00:00,BMFBOVESPA:CCRO3,11.561261
+118298,2014-03-27 10:00:00,BMFBOVESPA:CCRO3,11.760713
+118299,2014-03-28 10:00:00,BMFBOVESPA:CCRO3,11.905142
+118300,2014-03-31 10:00:00,BMFBOVESPA:CCRO3,11.980796
+118301,2014-04-01 10:00:00,BMFBOVESPA:CCRO3,11.657549
+118302,2014-04-02 10:00:00,BMFBOVESPA:CCRO3,11.829489
+118303,2014-04-03 10:00:00,BMFBOVESPA:CCRO3,12.035817
+118304,2014-04-04 10:00:00,BMFBOVESPA:CCRO3,11.630038
+118305,2014-04-07 10:00:00,BMFBOVESPA:CCRO3,11.554384
+118306,2014-04-08 10:00:00,BMFBOVESPA:CCRO3,11.746957
+118307,2014-04-09 10:00:00,BMFBOVESPA:CCRO3,11.960163
+118308,2014-04-10 10:00:00,BMFBOVESPA:CCRO3,11.829489
+118309,2014-04-11 10:00:00,BMFBOVESPA:CCRO3,12.207757
+118310,2014-04-14 10:00:00,BMFBOVESPA:CCRO3,12.028939
+118311,2014-04-15 10:00:00,BMFBOVESPA:CCRO3,11.863877
+118312,2014-04-16 10:00:00,BMFBOVESPA:CCRO3,12.075776
+118313,2014-04-17 10:00:00,BMFBOVESPA:CCRO3,12.248287
+118314,2014-04-22 10:00:00,BMFBOVESPA:CCRO3,12.337992
+118315,2014-04-23 10:00:00,BMFBOVESPA:CCRO3,12.227585
+118316,2014-04-24 10:00:00,BMFBOVESPA:CCRO3,12.289689
+118317,2014-04-25 10:00:00,BMFBOVESPA:CCRO3,12.14478
+118318,2014-04-28 10:00:00,BMFBOVESPA:CCRO3,12.227585
+118319,2014-04-29 10:00:00,BMFBOVESPA:CCRO3,12.048173
+118320,2014-04-30 10:00:00,BMFBOVESPA:CCRO3,12.041274
+118321,2014-05-02 10:00:00,BMFBOVESPA:CCRO3,12.372495
+118322,2014-05-05 10:00:00,BMFBOVESPA:CCRO3,12.4415
+118323,2014-05-06 10:00:00,BMFBOVESPA:CCRO3,12.255187
+118324,2014-05-07 10:00:00,BMFBOVESPA:CCRO3,12.331093
+118325,2014-05-08 10:00:00,BMFBOVESPA:CCRO3,12.317291
+118326,2014-05-09 10:00:00,BMFBOVESPA:CCRO3,12.351793
+118327,2014-05-12 10:00:00,BMFBOVESPA:CCRO3,12.489802
+118328,2014-05-13 10:00:00,BMFBOVESPA:CCRO3,12.434599
+118329,2014-05-14 10:00:00,BMFBOVESPA:CCRO3,12.406997
+118330,2014-05-15 10:00:00,BMFBOVESPA:CCRO3,12.469101
+118331,2014-05-16 10:00:00,BMFBOVESPA:CCRO3,12.579508
+118332,2014-05-19 10:00:00,BMFBOVESPA:CCRO3,12.282788
+118333,2014-05-20 10:00:00,BMFBOVESPA:CCRO3,12.179282
+118334,2014-05-21 10:00:00,BMFBOVESPA:CCRO3,12.372495
+118335,2014-05-22 10:00:00,BMFBOVESPA:CCRO3,12.476001
+118336,2014-05-23 10:00:00,BMFBOVESPA:CCRO3,12.248287
+118337,2014-05-26 10:00:00,BMFBOVESPA:CCRO3,12.406997
+118338,2014-05-27 10:00:00,BMFBOVESPA:CCRO3,12.14478
+118339,2014-05-28 10:00:00,BMFBOVESPA:CCRO3,12.158582
+118340,2014-05-29 10:00:00,BMFBOVESPA:CCRO3,12.213785
+118341,2014-05-30 10:00:00,BMFBOVESPA:CCRO3,12.124079
+118342,2014-06-02 10:00:00,BMFBOVESPA:CCRO3,12.117178
+118343,2014-06-03 10:00:00,BMFBOVESPA:CCRO3,12.248287
+118344,2014-06-04 10:00:00,BMFBOVESPA:CCRO3,12.331093
+118345,2014-06-05 10:00:00,BMFBOVESPA:CCRO3,12.199984
+118346,2014-06-06 10:00:00,BMFBOVESPA:CCRO3,12.4484
+118347,2014-06-09 10:00:00,BMFBOVESPA:CCRO3,12.689914
+118348,2014-06-10 10:00:00,BMFBOVESPA:CCRO3,12.896929
+118349,2014-06-11 10:00:00,BMFBOVESPA:CCRO3,12.800322
+118350,2014-06-13 10:00:00,BMFBOVESPA:CCRO3,12.841726
+118351,2014-06-16 10:00:00,BMFBOVESPA:CCRO3,12.952132
+118352,2014-06-17 10:00:00,BMFBOVESPA:CCRO3,13.048738
+118353,2014-06-18 10:00:00,BMFBOVESPA:CCRO3,12.896929
+118354,2014-06-20 10:00:00,BMFBOVESPA:CCRO3,12.807222
+118355,2014-06-23 10:00:00,BMFBOVESPA:CCRO3,12.648512
+118356,2014-06-24 10:00:00,BMFBOVESPA:CCRO3,12.77272
+118357,2014-06-25 10:00:00,BMFBOVESPA:CCRO3,12.593309
+118358,2014-06-26 10:00:00,BMFBOVESPA:CCRO3,12.600209
+118359,2014-06-27 10:00:00,BMFBOVESPA:CCRO3,12.455299
+118360,2014-06-30 10:00:00,BMFBOVESPA:CCRO3,12.420798
+118361,2014-07-01 10:00:00,BMFBOVESPA:CCRO3,12.476001
+118362,2014-07-02 10:00:00,BMFBOVESPA:CCRO3,12.420798
+118363,2014-07-03 10:00:00,BMFBOVESPA:CCRO3,12.489802
+118364,2014-07-04 10:00:00,BMFBOVESPA:CCRO3,12.600209
+118365,2014-07-07 10:00:00,BMFBOVESPA:CCRO3,12.620911
+118366,2014-07-08 10:00:00,BMFBOVESPA:CCRO3,12.738218
+118367,2014-07-10 10:00:00,BMFBOVESPA:CCRO3,12.752019
+118368,2014-07-11 10:00:00,BMFBOVESPA:CCRO3,12.834824
+118369,2014-07-14 10:00:00,BMFBOVESPA:CCRO3,13.06944
+118370,2014-07-15 10:00:00,BMFBOVESPA:CCRO3,12.965934
+118371,2014-07-16 10:00:00,BMFBOVESPA:CCRO3,13.028036
+118372,2014-07-17 10:00:00,BMFBOVESPA:CCRO3,12.814123
+118373,2014-07-18 10:00:00,BMFBOVESPA:CCRO3,13.08324
+118374,2014-07-21 10:00:00,BMFBOVESPA:CCRO3,13.241951
+118375,2014-07-22 10:00:00,BMFBOVESPA:CCRO3,13.38686
+118376,2014-07-23 10:00:00,BMFBOVESPA:CCRO3,13.276453
+118377,2014-07-24 10:00:00,BMFBOVESPA:CCRO3,12.862426
+118378,2014-07-25 10:00:00,BMFBOVESPA:CCRO3,12.938331
+118379,2014-07-28 10:00:00,BMFBOVESPA:CCRO3,12.834824
+118380,2014-07-29 10:00:00,BMFBOVESPA:CCRO3,12.593309
+118381,2014-07-30 10:00:00,BMFBOVESPA:CCRO3,12.558807
+118382,2014-07-31 10:00:00,BMFBOVESPA:CCRO3,12.310391
+118383,2014-08-01 10:00:00,BMFBOVESPA:CCRO3,12.317291
+118384,2014-08-04 10:00:00,BMFBOVESPA:CCRO3,12.413897
+118385,2014-08-05 10:00:00,BMFBOVESPA:CCRO3,12.255187
+118386,2014-08-06 10:00:00,BMFBOVESPA:CCRO3,12.455299
+118387,2014-08-07 10:00:00,BMFBOVESPA:CCRO3,12.489802
+118388,2014-08-08 10:00:00,BMFBOVESPA:CCRO3,12.262088
+118389,2014-08-11 10:00:00,BMFBOVESPA:CCRO3,12.117178
+118390,2014-08-12 10:00:00,BMFBOVESPA:CCRO3,12.517403
+118391,2014-08-13 10:00:00,BMFBOVESPA:CCRO3,12.213785
+118392,2014-08-14 10:00:00,BMFBOVESPA:CCRO3,12.193083
+118393,2014-08-15 10:00:00,BMFBOVESPA:CCRO3,12.400096
+118394,2014-08-18 10:00:00,BMFBOVESPA:CCRO3,12.696816
+118395,2014-08-19 10:00:00,BMFBOVESPA:CCRO3,12.931431
+118396,2014-08-20 10:00:00,BMFBOVESPA:CCRO3,12.972833
+118397,2014-08-21 10:00:00,BMFBOVESPA:CCRO3,12.972833
+118398,2014-08-22 10:00:00,BMFBOVESPA:CCRO3,12.972833
+118399,2014-08-25 10:00:00,BMFBOVESPA:CCRO3,13.172946
+118400,2014-08-26 10:00:00,BMFBOVESPA:CCRO3,13.38686
+118401,2014-08-27 10:00:00,BMFBOVESPA:CCRO3,13.724981
+118402,2014-08-28 10:00:00,BMFBOVESPA:CCRO3,13.573172
+118403,2014-08-29 10:00:00,BMFBOVESPA:CCRO3,13.980298
+118404,2014-09-01 10:00:00,BMFBOVESPA:CCRO3,14.235614
+118405,2014-09-02 10:00:00,BMFBOVESPA:CCRO3,14.559935
+118406,2014-09-03 10:00:00,BMFBOVESPA:CCRO3,14.214913
+118407,2014-09-04 10:00:00,BMFBOVESPA:CCRO3,13.828489
+118408,2014-09-05 10:00:00,BMFBOVESPA:CCRO3,13.690479
+118409,2014-09-08 10:00:00,BMFBOVESPA:CCRO3,13.193648
+118410,2014-09-09 10:00:00,BMFBOVESPA:CCRO3,13.041838
+118411,2014-09-10 10:00:00,BMFBOVESPA:CCRO3,13.055639
+118412,2014-09-11 10:00:00,BMFBOVESPA:CCRO3,13.110842
+118413,2014-09-12 10:00:00,BMFBOVESPA:CCRO3,12.655413
+118414,2014-09-15 10:00:00,BMFBOVESPA:CCRO3,12.890028
+118415,2014-09-16 10:00:00,BMFBOVESPA:CCRO3,13.055639
+118416,2014-09-17 10:00:00,BMFBOVESPA:CCRO3,13.055639
+118417,2014-09-18 10:00:00,BMFBOVESPA:CCRO3,12.406997
+118418,2014-09-19 10:00:00,BMFBOVESPA:CCRO3,12.752019
+118419,2014-09-22 10:00:00,BMFBOVESPA:CCRO3,12.427698
+118420,2014-09-23 10:00:00,BMFBOVESPA:CCRO3,12.517403
+118421,2014-09-24 10:00:00,BMFBOVESPA:CCRO3,12.593309
+118422,2014-09-25 10:00:00,BMFBOVESPA:CCRO3,12.075776
+118423,2014-09-26 10:00:00,BMFBOVESPA:CCRO3,12.386296
+118424,2014-09-29 10:00:00,BMFBOVESPA:CCRO3,11.908443
+118425,2014-09-30 10:00:00,BMFBOVESPA:CCRO3,12.07394
+118426,2014-10-01 10:00:00,BMFBOVESPA:CCRO3,11.534282
+118427,2014-10-02 10:00:00,BMFBOVESPA:CCRO3,11.994789
+118428,2014-10-03 10:00:00,BMFBOVESPA:CCRO3,12.577619
+118429,2014-10-06 10:00:00,BMFBOVESPA:CCRO3,13.405094
+118430,2014-10-07 10:00:00,BMFBOVESPA:CCRO3,13.318749
+118431,2014-10-08 10:00:00,BMFBOVESPA:CCRO3,13.066909
+118432,2014-10-09 10:00:00,BMFBOVESPA:CCRO3,12.966173
+118433,2014-10-10 10:00:00,BMFBOVESPA:CCRO3,12.412124
+118434,2014-10-13 10:00:00,BMFBOVESPA:CCRO3,12.68555
+118435,2014-10-14 10:00:00,BMFBOVESPA:CCRO3,12.635182
+118436,2014-10-15 10:00:00,BMFBOVESPA:CCRO3,12.368953
+118437,2014-10-16 10:00:00,BMFBOVESPA:CCRO3,11.944421
+118438,2014-10-17 10:00:00,BMFBOVESPA:CCRO3,12.462493
+118439,2014-10-20 09:00:00,BMFBOVESPA:CCRO3,12.41932
+118440,2014-10-21 09:00:00,BMFBOVESPA:CCRO3,11.980398
+118441,2014-10-22 09:00:00,BMFBOVESPA:CCRO3,11.966007
+118442,2014-10-23 09:00:00,BMFBOVESPA:CCRO3,11.116946
+118443,2014-10-24 09:00:00,BMFBOVESPA:CCRO3,11.440741
+118444,2014-10-27 09:00:00,BMFBOVESPA:CCRO3,11.83649
+118445,2014-10-28 09:00:00,BMFBOVESPA:CCRO3,12.59201
+118446,2014-10-29 09:00:00,BMFBOVESPA:CCRO3,12.361756
+118447,2014-10-30 09:00:00,BMFBOVESPA:CCRO3,12.915806
+118448,2014-10-31 09:00:00,BMFBOVESPA:CCRO3,13.275577
+118449,2014-11-03 09:00:00,BMFBOVESPA:CCRO3,12.894219
+118450,2014-11-04 09:00:00,BMFBOVESPA:CCRO3,13.016541
+118451,2014-11-05 09:00:00,BMFBOVESPA:CCRO3,12.563228
+118452,2014-11-06 09:00:00,BMFBOVESPA:CCRO3,12.095525
+118453,2014-11-07 09:00:00,BMFBOVESPA:CCRO3,12.520056
+118454,2014-11-10 09:00:00,BMFBOVESPA:CCRO3,12.268215
+118455,2014-11-11 09:00:00,BMFBOVESPA:CCRO3,12.232239
+118456,2014-11-12 09:00:00,BMFBOVESPA:CCRO3,12.304193
+118457,2014-11-13 09:00:00,BMFBOVESPA:CCRO3,12.016376
+118458,2014-11-14 09:00:00,BMFBOVESPA:CCRO3,11.591846
+118459,2014-11-17 09:00:00,BMFBOVESPA:CCRO3,11.5055
+118460,2014-11-18 09:00:00,BMFBOVESPA:CCRO3,11.692581
+118461,2014-11-19 09:00:00,BMFBOVESPA:CCRO3,12.376148
+118462,2014-11-21 09:00:00,BMFBOVESPA:CCRO3,12.865436
+118463,2014-11-24 09:00:00,BMFBOVESPA:CCRO3,12.613597
+118464,2014-11-25 09:00:00,BMFBOVESPA:CCRO3,12.160284
+118465,2014-11-26 09:00:00,BMFBOVESPA:CCRO3,12.714333
+118466,2014-11-27 09:00:00,BMFBOVESPA:CCRO3,12.951782
+118467,2014-11-28 09:00:00,BMFBOVESPA:CCRO3,12.699942
+118468,2014-12-01 09:00:00,BMFBOVESPA:CCRO3,11.944421
+118469,2014-12-02 09:00:00,BMFBOVESPA:CCRO3,11.692581
+118470,2014-12-03 09:00:00,BMFBOVESPA:CCRO3,11.548672
+118471,2014-12-04 09:00:00,BMFBOVESPA:CCRO3,11.498304
+118472,2014-12-05 09:00:00,BMFBOVESPA:CCRO3,11.548672
+118473,2014-12-08 09:00:00,BMFBOVESPA:CCRO3,11.260855
+118474,2014-12-09 09:00:00,BMFBOVESPA:CCRO3,11.001819
+118475,2014-12-10 09:00:00,BMFBOVESPA:CCRO3,11.116946
+118476,2014-12-11 09:00:00,BMFBOVESPA:CCRO3,10.92267
+118477,2014-12-12 09:00:00,BMFBOVESPA:CCRO3,10.60607
+118478,2014-12-15 09:00:00,BMFBOVESPA:CCRO3,10.642048
+118479,2014-12-16 09:00:00,BMFBOVESPA:CCRO3,10.318253
+118480,2014-12-17 09:00:00,BMFBOVESPA:CCRO3,11.01621
+118481,2014-12-18 09:00:00,BMFBOVESPA:CCRO3,10.807543
+118482,2014-12-19 09:00:00,BMFBOVESPA:CCRO3,11.152923
+118483,2014-12-22 09:00:00,BMFBOVESPA:CCRO3,11.239269
+118484,2014-12-23 09:00:00,BMFBOVESPA:CCRO3,11.318418
+118485,2014-12-26 09:00:00,BMFBOVESPA:CCRO3,11.296832
+118486,2014-12-29 09:00:00,BMFBOVESPA:CCRO3,11.397568
+118487,2014-12-30 09:00:00,BMFBOVESPA:CCRO3,11.088165
+118488,2015-01-02 09:00:00,BMFBOVESPA:CCRO3,10.59168
+118489,2015-01-05 09:00:00,BMFBOVESPA:CCRO3,10.289471
+118490,2015-01-06 09:00:00,BMFBOVESPA:CCRO3,10.440575
+118491,2015-01-07 09:00:00,BMFBOVESPA:CCRO3,11.224878
+118492,2015-01-08 09:00:00,BMFBOVESPA:CCRO3,11.354396
+118493,2015-01-09 09:00:00,BMFBOVESPA:CCRO3,11.188901
+118494,2015-01-12 09:00:00,BMFBOVESPA:CCRO3,11.080969
+118495,2015-01-13 09:00:00,BMFBOVESPA:CCRO3,11.332809
+118496,2015-01-14 09:00:00,BMFBOVESPA:CCRO3,11.555867
+118497,2015-01-15 09:00:00,BMFBOVESPA:CCRO3,11.635018
+118498,2015-01-16 09:00:00,BMFBOVESPA:CCRO3,12.016376
+118499,2015-01-19 09:00:00,BMFBOVESPA:CCRO3,11.656605
+118500,2015-01-20 09:00:00,BMFBOVESPA:CCRO3,11.670994
+118501,2015-01-21 09:00:00,BMFBOVESPA:CCRO3,11.944421
+118502,2015-01-22 09:00:00,BMFBOVESPA:CCRO3,11.642213
+118503,2015-01-23 09:00:00,BMFBOVESPA:CCRO3,11.692581
+118504,2015-01-26 09:00:00,BMFBOVESPA:CCRO3,11.368786
+118505,2015-01-27 09:00:00,BMFBOVESPA:CCRO3,11.692581
+118506,2015-01-28 09:00:00,BMFBOVESPA:CCRO3,11.858076
+118507,2015-01-29 09:00:00,BMFBOVESPA:CCRO3,11.83649
+118508,2015-01-30 09:00:00,BMFBOVESPA:CCRO3,10.994624
+118509,2015-02-02 09:00:00,BMFBOVESPA:CCRO3,11.25366
+118510,2015-02-03 09:00:00,BMFBOVESPA:CCRO3,11.67819
+118511,2015-02-04 09:00:00,BMFBOVESPA:CCRO3,11.620627
+118512,2015-02-05 09:00:00,BMFBOVESPA:CCRO3,11.714168
+118513,2015-02-06 09:00:00,BMFBOVESPA:CCRO3,11.462327
+118514,2015-02-09 09:00:00,BMFBOVESPA:CCRO3,11.462327
+118515,2015-02-10 09:00:00,BMFBOVESPA:CCRO3,11.210487
+118516,2015-02-11 09:00:00,BMFBOVESPA:CCRO3,11.145728
+118517,2015-02-12 09:00:00,BMFBOVESPA:CCRO3,11.25366
+118518,2015-02-13 09:00:00,BMFBOVESPA:CCRO3,11.764535
+118519,2015-02-18 09:00:00,BMFBOVESPA:CCRO3,11.922835
+118520,2015-02-19 09:00:00,BMFBOVESPA:CCRO3,11.83649
+118521,2015-02-20 09:00:00,BMFBOVESPA:CCRO3,11.944421
+118522,2015-02-23 10:00:00,BMFBOVESPA:CCRO3,12.001985
+118523,2015-02-24 10:00:00,BMFBOVESPA:CCRO3,12.088329
+118524,2015-02-25 10:00:00,BMFBOVESPA:CCRO3,11.987594
+118525,2015-02-26 10:00:00,BMFBOVESPA:CCRO3,11.85088
+118526,2015-02-27 10:00:00,BMFBOVESPA:CCRO3,11.994789
+118527,2015-03-02 10:00:00,BMFBOVESPA:CCRO3,11.548672
+118528,2015-03-03 10:00:00,BMFBOVESPA:CCRO3,11.340005
+118529,2015-03-04 10:00:00,BMFBOVESPA:CCRO3,10.929865
+118530,2015-03-05 10:00:00,BMFBOVESPA:CCRO3,11.138533
+118531,2015-03-06 10:00:00,BMFBOVESPA:CCRO3,10.829129
+118532,2015-03-09 10:00:00,BMFBOVESPA:CCRO3,10.138367
+118533,2015-03-10 10:00:00,BMFBOVESPA:CCRO3,10.519725
+118534,2015-03-11 10:00:00,BMFBOVESPA:CCRO3,10.577289
+118535,2015-03-12 10:00:00,BMFBOVESPA:CCRO3,10.60607
+118536,2015-03-13 10:00:00,BMFBOVESPA:CCRO3,10.109585
+118537,2015-03-16 10:00:00,BMFBOVESPA:CCRO3,10.670829
+118538,2015-03-17 10:00:00,BMFBOVESPA:CCRO3,10.958647
+118539,2015-03-18 10:00:00,BMFBOVESPA:CCRO3,11.491109
+118540,2015-03-19 10:00:00,BMFBOVESPA:CCRO3,11.152923
+118541,2015-03-20 10:00:00,BMFBOVESPA:CCRO3,11.670994
+118542,2015-03-23 10:00:00,BMFBOVESPA:CCRO3,11.944421
+118543,2015-03-24 10:00:00,BMFBOVESPA:CCRO3,11.980398
+118544,2015-03-25 10:00:00,BMFBOVESPA:CCRO3,11.980398
+118545,2015-03-26 10:00:00,BMFBOVESPA:CCRO3,11.656605
+118546,2015-03-27 10:00:00,BMFBOVESPA:CCRO3,11.656605
+118547,2015-03-30 10:00:00,BMFBOVESPA:CCRO3,11.915639
+118548,2015-03-31 10:00:00,BMFBOVESPA:CCRO3,11.728557
+118549,2015-04-01 10:00:00,BMFBOVESPA:CCRO3,11.937226
+118550,2015-04-02 10:00:00,BMFBOVESPA:CCRO3,11.800513
+118551,2015-04-06 10:00:00,BMFBOVESPA:CCRO3,11.814903
+118552,2015-04-07 10:00:00,BMFBOVESPA:CCRO3,11.649409
+118553,2015-04-08 10:00:00,BMFBOVESPA:CCRO3,11.721363
+118554,2015-04-09 10:00:00,BMFBOVESPA:CCRO3,11.944421
+118555,2015-04-10 10:00:00,BMFBOVESPA:CCRO3,12.059548
+118556,2015-04-13 10:00:00,BMFBOVESPA:CCRO3,11.858076
+118557,2015-04-14 10:00:00,BMFBOVESPA:CCRO3,11.563063
+118558,2015-04-15 10:00:00,BMFBOVESPA:CCRO3,11.865271
+118559,2015-04-16 10:00:00,BMFBOVESPA:CCRO3,12.052353
+118560,2015-04-17 10:00:00,BMFBOVESPA:CCRO3,11.552065
+118561,2015-04-20 10:00:00,BMFBOVESPA:CCRO3,11.689246
+118562,2015-04-22 10:00:00,BMFBOVESPA:CCRO3,11.703685
+118563,2015-04-23 10:00:00,BMFBOVESPA:CCRO3,11.949166
+118564,2015-04-24 10:00:00,BMFBOVESPA:CCRO3,11.645924
+118565,2015-04-27 10:00:00,BMFBOVESPA:CCRO3,11.472644
+118566,2015-04-28 10:00:00,BMFBOVESPA:CCRO3,11.884186
+118567,2015-04-29 10:00:00,BMFBOVESPA:CCRO3,11.631486
+118568,2015-04-30 10:00:00,BMFBOVESPA:CCRO3,11.985267
+118569,2015-05-04 10:00:00,BMFBOVESPA:CCRO3,11.790326
+118570,2015-05-05 10:00:00,BMFBOVESPA:CCRO3,11.913067
+118571,2015-05-06 10:00:00,BMFBOVESPA:CCRO3,11.775885
+118572,2015-05-07 10:00:00,BMFBOVESPA:CCRO3,11.682025
+118573,2015-05-08 10:00:00,BMFBOVESPA:CCRO3,11.530404
+118574,2015-05-11 10:00:00,BMFBOVESPA:CCRO3,11.118862
+118575,2015-05-12 10:00:00,BMFBOVESPA:CCRO3,11.017782
+118576,2015-05-13 10:00:00,BMFBOVESPA:CCRO3,10.981681
+118577,2015-05-14 10:00:00,BMFBOVESPA:CCRO3,11.407664
+118578,2015-05-15 10:00:00,BMFBOVESPA:CCRO3,11.198283
+118579,2015-05-18 10:00:00,BMFBOVESPA:CCRO3,11.133302
+118580,2015-05-19 10:00:00,BMFBOVESPA:CCRO3,11.169402
+118581,2015-05-20 10:00:00,BMFBOVESPA:CCRO3,10.981681
+118582,2015-05-21 10:00:00,BMFBOVESPA:CCRO3,11.075542
+118583,2015-05-22 10:00:00,BMFBOVESPA:CCRO3,11.053882
+118584,2015-05-25 10:00:00,BMFBOVESPA:CCRO3,10.938361
+118585,2015-05-26 10:00:00,BMFBOVESPA:CCRO3,10.960021
+118586,2015-05-27 10:00:00,BMFBOVESPA:CCRO3,11.118862
+118587,2015-05-28 10:00:00,BMFBOVESPA:CCRO3,11.443764
+118588,2015-05-29 10:00:00,BMFBOVESPA:CCRO3,11.147742
+118589,2015-06-01 10:00:00,BMFBOVESPA:CCRO3,11.443764
+118590,2015-06-02 10:00:00,BMFBOVESPA:CCRO3,11.660365
+118591,2015-06-03 10:00:00,BMFBOVESPA:CCRO3,11.718126
+118592,2015-06-05 10:00:00,BMFBOVESPA:CCRO3,11.234383
+118593,2015-06-08 10:00:00,BMFBOVESPA:CCRO3,11.313803
+118594,2015-06-09 10:00:00,BMFBOVESPA:CCRO3,11.082762
+118595,2015-06-10 10:00:00,BMFBOVESPA:CCRO3,11.191063
+118596,2015-06-11 10:00:00,BMFBOVESPA:CCRO3,11.118862
+118597,2015-06-12 10:00:00,BMFBOVESPA:CCRO3,11.118862
+118598,2015-06-15 10:00:00,BMFBOVESPA:CCRO3,10.974461
+118599,2015-06-16 10:00:00,BMFBOVESPA:CCRO3,10.75786
+118600,2015-06-17 10:00:00,BMFBOVESPA:CCRO3,10.469059
+118601,2015-06-18 10:00:00,BMFBOVESPA:CCRO3,10.65678
+118602,2015-06-19 10:00:00,BMFBOVESPA:CCRO3,10.75786
+118603,2015-06-22 10:00:00,BMFBOVESPA:CCRO3,10.902261
+118604,2015-06-23 10:00:00,BMFBOVESPA:CCRO3,10.591799
+118605,2015-06-24 10:00:00,BMFBOVESPA:CCRO3,10.65678
+118606,2015-06-25 10:00:00,BMFBOVESPA:CCRO3,10.72176
+118607,2015-06-26 10:00:00,BMFBOVESPA:CCRO3,11.118862
+118608,2015-06-29 10:00:00,BMFBOVESPA:CCRO3,10.931141
+118609,2015-06-30 10:00:00,BMFBOVESPA:CCRO3,10.76508
+118610,2015-07-01 10:00:00,BMFBOVESPA:CCRO3,10.923921
+118611,2015-07-02 10:00:00,BMFBOVESPA:CCRO3,11.025002
+118612,2015-07-03 10:00:00,BMFBOVESPA:CCRO3,11.032222
+118613,2015-07-06 10:00:00,BMFBOVESPA:CCRO3,10.923921
+118614,2015-07-07 10:00:00,BMFBOVESPA:CCRO3,10.967241
+118615,2015-07-08 10:00:00,BMFBOVESPA:CCRO3,10.974461
+118616,2015-07-10 10:00:00,BMFBOVESPA:CCRO3,11.212723
+118617,2015-07-13 10:00:00,BMFBOVESPA:CCRO3,11.046662
+118618,2015-07-14 10:00:00,BMFBOVESPA:CCRO3,11.241603
+118619,2015-07-15 10:00:00,BMFBOVESPA:CCRO3,11.277703
+118620,2015-07-16 10:00:00,BMFBOVESPA:CCRO3,11.364344
+118621,2015-07-17 10:00:00,BMFBOVESPA:CCRO3,11.191063
+118622,2015-07-20 10:00:00,BMFBOVESPA:CCRO3,11.097202
+118623,2015-07-21 10:00:00,BMFBOVESPA:CCRO3,11.371564
+118624,2015-07-22 10:00:00,BMFBOVESPA:CCRO3,11.371564
+118625,2015-07-23 10:00:00,BMFBOVESPA:CCRO3,10.866161
+118626,2015-07-24 10:00:00,BMFBOVESPA:CCRO3,10.440178
+118627,2015-07-27 10:00:00,BMFBOVESPA:CCRO3,10.505159
+118628,2015-07-28 10:00:00,BMFBOVESPA:CCRO3,10.404078
+118629,2015-07-29 10:00:00,BMFBOVESPA:CCRO3,10.454618
+118630,2015-07-30 10:00:00,BMFBOVESPA:CCRO3,10.664
+118631,2015-07-31 10:00:00,BMFBOVESPA:CCRO3,10.988901
+118632,2015-08-03 10:00:00,BMFBOVESPA:CCRO3,10.76508
+118633,2015-08-04 10:00:00,BMFBOVESPA:CCRO3,10.7723
+118634,2015-08-05 10:00:00,BMFBOVESPA:CCRO3,10.519599
+118635,2015-08-06 10:00:00,BMFBOVESPA:CCRO3,9.963656
+118636,2015-08-07 10:00:00,BMFBOVESPA:CCRO3,9.855355
+118637,2015-08-10 10:00:00,BMFBOVESPA:CCRO3,10.346318
+118638,2015-08-11 10:00:00,BMFBOVESPA:CCRO3,10.613459
+118639,2015-08-12 10:00:00,BMFBOVESPA:CCRO3,10.440178
+118640,2015-08-13 10:00:00,BMFBOVESPA:CCRO3,10.454618
+118641,2015-08-14 10:00:00,BMFBOVESPA:CCRO3,10.129717
+118642,2015-08-17 10:00:00,BMFBOVESPA:CCRO3,10.317438
+118643,2015-08-18 10:00:00,BMFBOVESPA:CCRO3,10.129717
+118644,2015-08-19 10:00:00,BMFBOVESPA:CCRO3,10.223577
+118645,2015-08-20 10:00:00,BMFBOVESPA:CCRO3,10.555699
+118646,2015-08-21 10:00:00,BMFBOVESPA:CCRO3,10.548479
+118647,2015-08-24 10:00:00,BMFBOVESPA:CCRO3,10.064736
+118648,2015-08-25 10:00:00,BMFBOVESPA:CCRO3,10.324658
+118649,2015-08-26 10:00:00,BMFBOVESPA:CCRO3,10.620679
+118650,2015-08-27 10:00:00,BMFBOVESPA:CCRO3,11.082762
+118651,2015-08-28 10:00:00,BMFBOVESPA:CCRO3,11.089982
+118652,2015-08-31 10:00:00,BMFBOVESPA:CCRO3,10.74342
+118653,2015-09-01 10:00:00,BMFBOVESPA:CCRO3,10.194697
+118654,2015-09-02 10:00:00,BMFBOVESPA:CCRO3,10.266897
+118655,2015-09-03 10:00:00,BMFBOVESPA:CCRO3,10.483499
+118656,2015-09-04 10:00:00,BMFBOVESPA:CCRO3,10.144157
+118657,2015-09-08 10:00:00,BMFBOVESPA:CCRO3,9.458253
+118658,2015-09-09 10:00:00,BMFBOVESPA:CCRO3,9.349952
+118659,2015-09-10 10:00:00,BMFBOVESPA:CCRO3,9.284972
+118660,2015-09-11 10:00:00,BMFBOVESPA:CCRO3,9.277752
+118661,2015-09-14 10:00:00,BMFBOVESPA:CCRO3,9.357172
+118662,2015-09-15 10:00:00,BMFBOVESPA:CCRO3,9.508793
+118663,2015-09-16 10:00:00,BMFBOVESPA:CCRO3,9.552113
+118664,2015-09-17 10:00:00,BMFBOVESPA:CCRO3,9.306632
+118665,2015-09-18 10:00:00,BMFBOVESPA:CCRO3,9.02505
+118666,2015-09-21 10:00:00,BMFBOVESPA:CCRO3,8.461887
+118667,2015-09-22 10:00:00,BMFBOVESPA:CCRO3,8.353587
+118668,2015-09-23 10:00:00,BMFBOVESPA:CCRO3,7.942044
+118669,2015-09-24 10:00:00,BMFBOVESPA:CCRO3,8.108105
+118670,2015-09-25 10:00:00,BMFBOVESPA:CCRO3,8.295826
+118671,2015-09-28 10:00:00,BMFBOVESPA:CCRO3,8.216406
+118672,2015-09-29 10:00:00,BMFBOVESPA:CCRO3,8.490767
+118673,2015-09-30 10:00:00,BMFBOVESPA:CCRO3,8.786789
+118674,2015-10-01 10:00:00,BMFBOVESPA:CCRO3,8.375247
+118675,2015-10-02 10:00:00,BMFBOVESPA:CCRO3,8.88065
+118676,2015-10-05 10:00:00,BMFBOVESPA:CCRO3,8.969013
+118677,2015-10-06 10:00:00,BMFBOVESPA:CCRO3,8.856242
+118678,2015-10-07 10:00:00,BMFBOVESPA:CCRO3,9.081783
+118679,2015-10-08 10:00:00,BMFBOVESPA:CCRO3,9.292288
+118680,2015-10-09 10:00:00,BMFBOVESPA:CCRO3,9.547901
+118681,2015-10-13 10:00:00,BMFBOVESPA:CCRO3,9.577974
+118682,2015-10-14 10:00:00,BMFBOVESPA:CCRO3,9.32236
+118683,2015-10-15 10:00:00,BMFBOVESPA:CCRO3,9.638118
+118684,2015-10-16 10:00:00,BMFBOVESPA:CCRO3,9.826069
+118685,2015-10-19 09:00:00,BMFBOVESPA:CCRO3,9.886213
+118686,2015-10-20 09:00:00,BMFBOVESPA:CCRO3,9.585492
+118687,2015-10-21 09:00:00,BMFBOVESPA:CCRO3,9.457685
+118688,2015-10-22 09:00:00,BMFBOVESPA:CCRO3,9.59301
+118689,2015-10-23 09:00:00,BMFBOVESPA:CCRO3,9.653154
+118690,2015-10-26 09:00:00,BMFBOVESPA:CCRO3,9.390023
+118691,2015-10-27 09:00:00,BMFBOVESPA:CCRO3,9.24718
+118692,2015-10-28 09:00:00,BMFBOVESPA:CCRO3,9.277252
+118693,2015-10-29 09:00:00,BMFBOVESPA:CCRO3,8.916387
+118694,2015-10-30 09:00:00,BMFBOVESPA:CCRO3,9.111856
+118695,2015-11-03 09:00:00,BMFBOVESPA:CCRO3,9.329878
+118696,2015-11-04 09:00:00,BMFBOVESPA:CCRO3,9.435131
+118697,2015-11-05 09:00:00,BMFBOVESPA:CCRO3,9.758406
+118698,2015-11-06 09:00:00,BMFBOVESPA:CCRO3,9.608046
+118699,2015-11-09 09:00:00,BMFBOVESPA:CCRO3,9.517829
+118700,2015-11-10 09:00:00,BMFBOVESPA:CCRO3,9.683226
+118701,2015-11-11 09:00:00,BMFBOVESPA:CCRO3,9.961393
+118702,2015-11-12 09:00:00,BMFBOVESPA:CCRO3,9.923803
+118703,2015-11-13 09:00:00,BMFBOVESPA:CCRO3,9.826069
+118704,2015-11-16 09:00:00,BMFBOVESPA:CCRO3,9.841105
+118705,2015-11-17 09:00:00,BMFBOVESPA:CCRO3,9.953875
+118706,2015-11-18 09:00:00,BMFBOVESPA:CCRO3,10.224524
+118707,2015-11-19 09:00:00,BMFBOVESPA:CCRO3,10.562836
+118708,2015-11-23 09:00:00,BMFBOVESPA:CCRO3,10.374885
+118709,2015-11-24 09:00:00,BMFBOVESPA:CCRO3,10.517728
+118710,2015-11-25 09:00:00,BMFBOVESPA:CCRO3,10.156862
+118711,2015-11-26 09:00:00,BMFBOVESPA:CCRO3,10.014019
+118712,2015-11-27 09:00:00,BMFBOVESPA:CCRO3,9.901249
+118713,2015-11-30 09:00:00,BMFBOVESPA:CCRO3,9.6306
+118714,2015-12-01 09:00:00,BMFBOVESPA:CCRO3,9.908767
+118715,2015-12-02 09:00:00,BMFBOVESPA:CCRO3,9.946357
+118716,2015-12-03 09:00:00,BMFBOVESPA:CCRO3,10.247078
+118717,2015-12-04 09:00:00,BMFBOVESPA:CCRO3,10.0892
+118718,2015-12-07 09:00:00,BMFBOVESPA:CCRO3,10.066646
+118719,2015-12-08 09:00:00,BMFBOVESPA:CCRO3,9.901249
+118720,2015-12-09 09:00:00,BMFBOVESPA:CCRO3,10.284669
+118721,2015-12-10 09:00:00,BMFBOVESPA:CCRO3,10.254597
+118722,2015-12-11 09:00:00,BMFBOVESPA:CCRO3,10.029056
+118723,2015-12-14 09:00:00,BMFBOVESPA:CCRO3,10.20197
+118724,2015-12-15 09:00:00,BMFBOVESPA:CCRO3,9.946357
+118725,2015-12-16 09:00:00,BMFBOVESPA:CCRO3,10.149344
+118726,2015-12-17 09:00:00,BMFBOVESPA:CCRO3,10.419993
+118727,2015-12-18 09:00:00,BMFBOVESPA:CCRO3,9.695936
+118728,2015-12-21 09:00:00,BMFBOVESPA:CCRO3,9.695936
+118729,2015-12-22 09:00:00,BMFBOVESPA:CCRO3,9.60539
+118730,2015-12-23 09:00:00,BMFBOVESPA:CCRO3,9.809118
+118731,2015-12-28 09:00:00,BMFBOVESPA:CCRO3,9.801573
+118732,2015-12-29 09:00:00,BMFBOVESPA:CCRO3,9.726118
+118733,2015-12-30 09:00:00,BMFBOVESPA:CCRO3,9.469572
+118734,2016-01-04 09:00:00,BMFBOVESPA:CCRO3,9.167753
+118735,2016-01-05 09:00:00,BMFBOVESPA:CCRO3,9.401663
+118736,2016-01-06 09:00:00,BMFBOVESPA:CCRO3,9.273389
+118737,2016-01-07 09:00:00,BMFBOVESPA:CCRO3,8.715024
+118738,2016-01-08 09:00:00,BMFBOVESPA:CCRO3,8.677297
+118739,2016-01-11 09:00:00,BMFBOVESPA:CCRO3,8.579206
+118740,2016-01-12 09:00:00,BMFBOVESPA:CCRO3,8.828206
+118741,2016-01-13 09:00:00,BMFBOVESPA:CCRO3,8.798024
+118742,2016-01-14 09:00:00,BMFBOVESPA:CCRO3,8.790479
+118743,2016-01-15 09:00:00,BMFBOVESPA:CCRO3,8.526387
+118744,2016-01-18 09:00:00,BMFBOVESPA:CCRO3,8.375478
+118745,2016-01-19 09:00:00,BMFBOVESPA:CCRO3,8.715024
+118746,2016-01-20 09:00:00,BMFBOVESPA:CCRO3,8.345296
+118747,2016-01-21 09:00:00,BMFBOVESPA:CCRO3,8.284932
+118748,2016-01-22 09:00:00,BMFBOVESPA:CCRO3,8.40566
+118749,2016-01-26 09:00:00,BMFBOVESPA:CCRO3,8.300023
+118750,2016-01-27 09:00:00,BMFBOVESPA:CCRO3,8.737661
+118751,2016-01-28 09:00:00,BMFBOVESPA:CCRO3,9.054571
+118752,2016-01-29 09:00:00,BMFBOVESPA:CCRO3,9.643118
+118753,2016-02-01 09:00:00,BMFBOVESPA:CCRO3,9.545027
+118754,2016-02-02 09:00:00,BMFBOVESPA:CCRO3,9.099843
+118755,2016-02-03 09:00:00,BMFBOVESPA:CCRO3,9.431844
+118756,2016-02-04 09:00:00,BMFBOVESPA:CCRO3,9.620481
+118757,2016-02-05 09:00:00,BMFBOVESPA:CCRO3,9.809118
+118758,2016-02-10 09:00:00,BMFBOVESPA:CCRO3,9.643118
+118759,2016-02-11 09:00:00,BMFBOVESPA:CCRO3,9.243208
+118760,2016-02-12 09:00:00,BMFBOVESPA:CCRO3,9.130025
+118761,2016-02-15 09:00:00,BMFBOVESPA:CCRO3,9.469572
+118762,2016-02-16 09:00:00,BMFBOVESPA:CCRO3,9.477117
+118763,2016-02-17 09:00:00,BMFBOVESPA:CCRO3,9.454481
+118764,2016-02-18 09:00:00,BMFBOVESPA:CCRO3,9.386572
+118765,2016-02-19 09:00:00,BMFBOVESPA:CCRO3,9.60539
+118766,2016-02-22 10:00:00,BMFBOVESPA:CCRO3,9.733663
+118767,2016-02-23 10:00:00,BMFBOVESPA:CCRO3,9.514845
+118768,2016-02-24 10:00:00,BMFBOVESPA:CCRO3,9.326208
+118769,2016-02-25 10:00:00,BMFBOVESPA:CCRO3,9.484663
+118770,2016-02-26 10:00:00,BMFBOVESPA:CCRO3,9.28848
+118771,2016-02-29 10:00:00,BMFBOVESPA:CCRO3,9.529936
+118772,2016-03-01 10:00:00,BMFBOVESPA:CCRO3,9.763845
+118773,2016-03-02 10:00:00,BMFBOVESPA:CCRO3,9.8393
+118774,2016-03-03 10:00:00,BMFBOVESPA:CCRO3,10.827757
+118775,2016-03-04 10:00:00,BMFBOVESPA:CCRO3,10.752303
+118776,2016-03-07 10:00:00,BMFBOVESPA:CCRO3,10.714575
+118777,2016-03-08 10:00:00,BMFBOVESPA:CCRO3,10.95603
+118778,2016-03-09 10:00:00,BMFBOVESPA:CCRO3,10.729666
+118779,2016-03-10 10:00:00,BMFBOVESPA:CCRO3,11.167304
+118780,2016-03-11 10:00:00,BMFBOVESPA:CCRO3,10.925849
+118781,2016-03-14 10:00:00,BMFBOVESPA:CCRO3,10.880576
+118782,2016-03-15 10:00:00,BMFBOVESPA:CCRO3,10.518393
+118783,2016-03-16 10:00:00,BMFBOVESPA:CCRO3,10.505447
+118784,2016-03-17 10:00:00,BMFBOVESPA:CCRO3,11.067688
+118785,2016-03-18 10:00:00,BMFBOVESPA:CCRO3,11.090794
+118786,2016-03-21 10:00:00,BMFBOVESPA:CCRO3,11.229429
+118787,2016-03-22 10:00:00,BMFBOVESPA:CCRO3,10.936755
+118788,2016-03-23 10:00:00,BMFBOVESPA:CCRO3,10.775015
+118789,2016-03-24 10:00:00,BMFBOVESPA:CCRO3,10.767313
+118790,2016-03-28 10:00:00,BMFBOVESPA:CCRO3,10.898246
+118791,2016-03-29 10:00:00,BMFBOVESPA:CCRO3,10.982967
+118792,2016-03-30 10:00:00,BMFBOVESPA:CCRO3,11.044583
+118793,2016-03-31 10:00:00,BMFBOVESPA:CCRO3,10.805822
+118794,2016-04-01 10:00:00,BMFBOVESPA:CCRO3,11.036881
+118795,2016-04-04 10:00:00,BMFBOVESPA:CCRO3,10.790419
+118796,2016-04-05 10:00:00,BMFBOVESPA:CCRO3,10.87514
+118797,2016-04-06 10:00:00,BMFBOVESPA:CCRO3,10.112648
+118798,2016-04-07 10:00:00,BMFBOVESPA:CCRO3,10.128052
+118799,2016-04-08 10:00:00,BMFBOVESPA:CCRO3,10.551658
+118800,2016-04-11 10:00:00,BMFBOVESPA:CCRO3,10.674889
+118801,2016-04-12 10:00:00,BMFBOVESPA:CCRO3,11.029179
+118802,2016-04-13 10:00:00,BMFBOVESPA:CCRO3,11.437382
+118803,2016-04-14 10:00:00,BMFBOVESPA:CCRO3,11.414276
+118804,2016-04-15 10:00:00,BMFBOVESPA:CCRO3,11.498997
+118805,2016-04-18 10:00:00,BMFBOVESPA:CCRO3,11.706949
+118806,2016-04-19 10:00:00,BMFBOVESPA:CCRO3,11.552911
+118807,2016-04-20 10:00:00,BMFBOVESPA:CCRO3,11.660738
+118808,2016-04-22 10:00:00,BMFBOVESPA:CCRO3,11.59142
+118809,2016-04-25 10:00:00,BMFBOVESPA:CCRO3,11.475891
+118810,2016-04-26 10:00:00,BMFBOVESPA:CCRO3,11.953412
+118811,2016-04-27 10:00:00,BMFBOVESPA:CCRO3,12.022729
+118812,2016-04-28 10:00:00,BMFBOVESPA:CCRO3,12.153662
+118813,2016-04-29 10:00:00,BMFBOVESPA:CCRO3,12.46174
+118814,2016-05-02 10:00:00,BMFBOVESPA:CCRO3,12.253787
+118815,2016-05-03 10:00:00,BMFBOVESPA:CCRO3,12.246085
+118816,2016-05-04 10:00:00,BMFBOVESPA:CCRO3,12.315403
+118817,2016-05-05 10:00:00,BMFBOVESPA:CCRO3,12.369316
+118818,2016-05-06 10:00:00,BMFBOVESPA:CCRO3,12.10745
+118819,2016-05-09 10:00:00,BMFBOVESPA:CCRO3,12.222979
+118820,2016-05-10 10:00:00,BMFBOVESPA:CCRO3,12.477144
+118821,2016-05-11 10:00:00,BMFBOVESPA:CCRO3,12.754413
+118822,2016-05-12 10:00:00,BMFBOVESPA:CCRO3,13.016279
+118823,2016-05-13 10:00:00,BMFBOVESPA:CCRO3,12.785221
+118824,2016-05-16 10:00:00,BMFBOVESPA:CCRO3,12.746711
+118825,2016-05-17 10:00:00,BMFBOVESPA:CCRO3,12.577269
+118826,2016-05-18 10:00:00,BMFBOVESPA:CCRO3,12.307701
+118827,2016-05-19 10:00:00,BMFBOVESPA:CCRO3,12.092046
+118828,2016-05-20 10:00:00,BMFBOVESPA:CCRO3,12.18447
+118829,2016-05-23 10:00:00,BMFBOVESPA:CCRO3,11.860988
+118830,2016-05-24 10:00:00,BMFBOVESPA:CCRO3,11.991921
+118831,2016-05-25 10:00:00,BMFBOVESPA:CCRO3,11.807075
+118832,2016-05-27 10:00:00,BMFBOVESPA:CCRO3,11.783969
+118833,2016-05-30 10:00:00,BMFBOVESPA:CCRO3,11.706949
+118834,2016-05-31 10:00:00,BMFBOVESPA:CCRO3,11.745459
+118835,2016-06-01 10:00:00,BMFBOVESPA:CCRO3,11.976517
+118836,2016-06-02 10:00:00,BMFBOVESPA:CCRO3,11.9072
+118837,2016-06-03 10:00:00,BMFBOVESPA:CCRO3,12.138258
+118838,2016-06-06 10:00:00,BMFBOVESPA:CCRO3,12.215278
+118839,2016-06-07 10:00:00,BMFBOVESPA:CCRO3,12.045835
+118840,2016-06-08 10:00:00,BMFBOVESPA:CCRO3,12.315403
+118841,2016-06-09 10:00:00,BMFBOVESPA:CCRO3,12.307701
+118842,2016-06-10 10:00:00,BMFBOVESPA:CCRO3,12.076643
+118843,2016-06-13 10:00:00,BMFBOVESPA:CCRO3,11.768565
+118844,2016-06-14 10:00:00,BMFBOVESPA:CCRO3,11.737757
+118845,2016-06-15 10:00:00,BMFBOVESPA:CCRO3,11.66844
+118846,2016-06-16 10:00:00,BMFBOVESPA:CCRO3,12.130556
+118847,2016-06-17 10:00:00,BMFBOVESPA:CCRO3,12.015027
+118848,2016-06-20 10:00:00,BMFBOVESPA:CCRO3,12.53876
+118849,2016-06-21 10:00:00,BMFBOVESPA:CCRO3,12.669693
+118850,2016-06-22 10:00:00,BMFBOVESPA:CCRO3,12.430931
+118851,2016-06-23 10:00:00,BMFBOVESPA:CCRO3,12.862241
+118852,2016-06-24 10:00:00,BMFBOVESPA:CCRO3,12.600375
+118853,2016-06-27 10:00:00,BMFBOVESPA:CCRO3,12.392422
+118854,2016-06-28 10:00:00,BMFBOVESPA:CCRO3,12.477144
+118855,2016-06-29 10:00:00,BMFBOVESPA:CCRO3,13.008577
+118856,2016-06-30 10:00:00,BMFBOVESPA:CCRO3,12.939259
+118857,2016-07-01 10:00:00,BMFBOVESPA:CCRO3,13.008577
+118858,2016-07-04 10:00:00,BMFBOVESPA:CCRO3,13.000875
+118859,2016-07-05 10:00:00,BMFBOVESPA:CCRO3,12.554162
+118860,2016-07-06 10:00:00,BMFBOVESPA:CCRO3,12.276893
+118861,2016-07-07 10:00:00,BMFBOVESPA:CCRO3,12.438634
+118862,2016-07-08 10:00:00,BMFBOVESPA:CCRO3,12.785221
+118863,2016-07-11 10:00:00,BMFBOVESPA:CCRO3,12.839135
+118864,2016-07-12 10:00:00,BMFBOVESPA:CCRO3,12.631182
+118865,2016-07-13 10:00:00,BMFBOVESPA:CCRO3,12.407827
+118866,2016-07-14 10:00:00,BMFBOVESPA:CCRO3,12.438634
+118867,2016-07-15 10:00:00,BMFBOVESPA:CCRO3,12.954664
+118868,2016-07-18 10:00:00,BMFBOVESPA:CCRO3,12.931559
+118869,2016-07-19 10:00:00,BMFBOVESPA:CCRO3,13.262741
+118870,2016-07-20 10:00:00,BMFBOVESPA:CCRO3,13.65554
+118871,2016-07-21 10:00:00,BMFBOVESPA:CCRO3,13.909704
+118872,2016-07-22 10:00:00,BMFBOVESPA:CCRO3,13.771069
+118873,2016-07-25 10:00:00,BMFBOVESPA:CCRO3,13.755666
+118874,2016-07-26 10:00:00,BMFBOVESPA:CCRO3,13.709453
+118875,2016-07-27 10:00:00,BMFBOVESPA:CCRO3,13.709453
+118876,2016-07-28 10:00:00,BMFBOVESPA:CCRO3,14.002128
+118877,2016-07-29 10:00:00,BMFBOVESPA:CCRO3,14.425734
+118878,2016-08-01 10:00:00,BMFBOVESPA:CCRO3,14.371821
+118879,2016-08-02 10:00:00,BMFBOVESPA:CCRO3,14.179272
+118880,2016-08-03 10:00:00,BMFBOVESPA:CCRO3,14.52586
+118881,2016-08-04 10:00:00,BMFBOVESPA:CCRO3,14.633687
+118882,2016-08-05 10:00:00,BMFBOVESPA:CCRO3,14.749216
+118883,2016-08-08 10:00:00,BMFBOVESPA:CCRO3,14.102252
+118884,2016-08-09 10:00:00,BMFBOVESPA:CCRO3,13.848089
+118885,2016-08-10 10:00:00,BMFBOVESPA:CCRO3,13.509204
+118886,2016-08-11 10:00:00,BMFBOVESPA:CCRO3,13.863493
+118887,2016-08-12 10:00:00,BMFBOVESPA:CCRO3,13.57082
+118888,2016-08-15 10:00:00,BMFBOVESPA:CCRO3,13.4938
+118889,2016-08-16 10:00:00,BMFBOVESPA:CCRO3,13.57852
+118890,2016-08-17 10:00:00,BMFBOVESPA:CCRO3,13.709453
+118891,2016-08-18 10:00:00,BMFBOVESPA:CCRO3,13.863493
+118892,2016-08-19 10:00:00,BMFBOVESPA:CCRO3,13.801877
+118893,2016-08-22 10:00:00,BMFBOVESPA:CCRO3,13.41678
+118894,2016-08-23 10:00:00,BMFBOVESPA:CCRO3,13.509204
+118895,2016-08-24 10:00:00,BMFBOVESPA:CCRO3,13.709453
+118896,2016-08-25 10:00:00,BMFBOVESPA:CCRO3,13.593925
+118897,2016-08-26 10:00:00,BMFBOVESPA:CCRO3,13.486098
+118898,2016-08-29 10:00:00,BMFBOVESPA:CCRO3,13.516905
+118899,2016-08-30 10:00:00,BMFBOVESPA:CCRO3,13.478396
+118900,2016-08-31 10:00:00,BMFBOVESPA:CCRO3,13.13951
+118901,2016-09-01 10:00:00,BMFBOVESPA:CCRO3,13.709453
+118902,2016-09-02 10:00:00,BMFBOVESPA:CCRO3,14.24859
+118903,2016-09-05 10:00:00,BMFBOVESPA:CCRO3,14.210081
+118904,2016-09-06 10:00:00,BMFBOVESPA:CCRO3,14.287099
+118905,2016-09-08 10:00:00,BMFBOVESPA:CCRO3,14.040637
+118906,2016-09-09 10:00:00,BMFBOVESPA:CCRO3,13.424482
+118907,2016-09-12 10:00:00,BMFBOVESPA:CCRO3,13.701753
+118908,2016-09-13 10:00:00,BMFBOVESPA:CCRO3,12.985472
+118909,2016-09-14 10:00:00,BMFBOVESPA:CCRO3,12.962366
+118910,2016-09-15 10:00:00,BMFBOVESPA:CCRO3,12.97777
+118911,2016-09-16 10:00:00,BMFBOVESPA:CCRO3,12.90075
+118912,2016-09-19 10:00:00,BMFBOVESPA:CCRO3,12.923857
+118913,2016-09-20 10:00:00,BMFBOVESPA:CCRO3,12.762115
+118914,2016-09-21 10:00:00,BMFBOVESPA:CCRO3,12.685095
+118915,2016-09-22 10:00:00,BMFBOVESPA:CCRO3,13.093299
+118916,2016-09-23 10:00:00,BMFBOVESPA:CCRO3,13.016279
+118917,2016-09-26 10:00:00,BMFBOVESPA:CCRO3,12.785221
+118918,2016-09-27 10:00:00,BMFBOVESPA:CCRO3,12.862241
+118919,2016-09-28 10:00:00,BMFBOVESPA:CCRO3,13.270443
+118920,2016-09-29 10:00:00,BMFBOVESPA:CCRO3,12.931559
+118921,2016-09-30 10:00:00,BMFBOVESPA:CCRO3,13.047088
+118922,2016-10-03 10:00:00,BMFBOVESPA:CCRO3,13.239636
+118923,2016-10-04 10:00:00,BMFBOVESPA:CCRO3,13.316656
+118924,2016-10-05 10:00:00,BMFBOVESPA:CCRO3,13.378271
+118925,2016-10-06 10:00:00,BMFBOVESPA:CCRO3,13.154914
+118926,2016-10-07 10:00:00,BMFBOVESPA:CCRO3,13.355165
+118927,2016-10-10 10:00:00,BMFBOVESPA:CCRO3,13.247338
+118928,2016-10-11 10:00:00,BMFBOVESPA:CCRO3,13.301251
+118929,2016-10-13 10:00:00,BMFBOVESPA:CCRO3,12.993174
+118930,2016-10-14 10:00:00,BMFBOVESPA:CCRO3,12.97777
+118931,2016-10-17 09:00:00,BMFBOVESPA:CCRO3,13.478396
+118932,2016-10-18 09:00:00,BMFBOVESPA:CCRO3,13.786473
+118933,2016-10-19 09:00:00,BMFBOVESPA:CCRO3,13.617031
+118934,2016-10-20 09:00:00,BMFBOVESPA:CCRO3,13.478396
+118935,2016-10-21 09:00:00,BMFBOVESPA:CCRO3,13.586222
+118936,2016-10-24 09:00:00,BMFBOVESPA:CCRO3,13.447587
+118937,2016-10-25 09:00:00,BMFBOVESPA:CCRO3,13.439887
+118938,2016-10-26 09:00:00,BMFBOVESPA:CCRO3,13.432185
+118939,2016-10-27 09:00:00,BMFBOVESPA:CCRO3,13.301251
+118940,2016-10-28 09:00:00,BMFBOVESPA:CCRO3,13.409078
+118941,2016-10-31 09:00:00,BMFBOVESPA:CCRO3,13.362867
+118942,2016-11-01 09:00:00,BMFBOVESPA:CCRO3,12.816028
+118943,2016-11-03 09:00:00,BMFBOVESPA:CCRO3,12.446336
+118944,2016-11-04 09:00:00,BMFBOVESPA:CCRO3,12.823731
+118945,2016-11-07 09:00:00,BMFBOVESPA:CCRO3,13.208828
+118946,2016-11-08 09:00:00,BMFBOVESPA:CCRO3,13.247338
+118947,2016-11-09 09:00:00,BMFBOVESPA:CCRO3,12.869942
+118948,2016-11-10 09:00:00,BMFBOVESPA:CCRO3,12.209885
+118949,2016-11-11 09:00:00,BMFBOVESPA:CCRO3,11.206225
+118950,2016-11-14 09:00:00,BMFBOVESPA:CCRO3,11.530241
+118951,2016-11-16 09:00:00,BMFBOVESPA:CCRO3,11.996509
+118952,2016-11-17 09:00:00,BMFBOVESPA:CCRO3,11.838452
+118953,2016-11-18 09:00:00,BMFBOVESPA:CCRO3,11.696201
+118954,2016-11-21 09:00:00,BMFBOVESPA:CCRO3,11.854258
+118955,2016-11-22 09:00:00,BMFBOVESPA:CCRO3,12.170371
+118956,2016-11-23 09:00:00,BMFBOVESPA:CCRO3,11.735715
+118957,2016-11-24 09:00:00,BMFBOVESPA:CCRO3,11.854258
+118958,2016-11-25 09:00:00,BMFBOVESPA:CCRO3,11.822646
+118959,2016-11-28 09:00:00,BMFBOVESPA:CCRO3,11.830549
+118960,2016-11-29 09:00:00,BMFBOVESPA:CCRO3,11.33267
+118961,2016-11-30 09:00:00,BMFBOVESPA:CCRO3,11.625075
+118962,2016-12-01 09:00:00,BMFBOVESPA:CCRO3,10.700443
+118963,2016-12-02 09:00:00,BMFBOVESPA:CCRO3,10.80318
+118964,2016-12-05 09:00:00,BMFBOVESPA:CCRO3,10.929626
+118965,2016-12-06 09:00:00,BMFBOVESPA:CCRO3,11.119294
+118966,2016-12-07 09:00:00,BMFBOVESPA:CCRO3,11.783132
+118967,2016-12-08 09:00:00,BMFBOVESPA:CCRO3,11.482824
+118968,2016-12-09 09:00:00,BMFBOVESPA:CCRO3,11.712007
+118969,2016-12-12 09:00:00,BMFBOVESPA:CCRO3,11.546047
+118970,2016-12-13 09:00:00,BMFBOVESPA:CCRO3,11.798938
+118971,2016-12-14 09:00:00,BMFBOVESPA:CCRO3,11.625075
+118972,2016-12-15 09:00:00,BMFBOVESPA:CCRO3,11.617173
+118973,2016-12-16 09:00:00,BMFBOVESPA:CCRO3,11.546047
+118974,2016-12-19 09:00:00,BMFBOVESPA:CCRO3,11.435407
+118975,2016-12-20 09:00:00,BMFBOVESPA:CCRO3,11.451213
+118976,2016-12-21 09:00:00,BMFBOVESPA:CCRO3,11.949092
+118977,2016-12-22 09:00:00,BMFBOVESPA:CCRO3,12.115051
+118978,2016-12-23 09:00:00,BMFBOVESPA:CCRO3,12.08344
+118979,2016-12-26 09:00:00,BMFBOVESPA:CCRO3,12.186177
+118980,2016-12-27 09:00:00,BMFBOVESPA:CCRO3,12.091343
+118981,2016-12-28 09:00:00,BMFBOVESPA:CCRO3,12.19408
+118982,2016-12-29 09:00:00,BMFBOVESPA:CCRO3,12.61293
+118983,2017-01-02 09:00:00,BMFBOVESPA:CCRO3,12.478582
+118984,2017-01-03 09:00:00,BMFBOVESPA:CCRO3,12.952752
+118985,2017-01-04 09:00:00,BMFBOVESPA:CCRO3,13.039684
+118986,2017-01-05 09:00:00,BMFBOVESPA:CCRO3,13.015974
+118987,2017-01-06 09:00:00,BMFBOVESPA:CCRO3,12.826307
+118988,2017-01-09 09:00:00,BMFBOVESPA:CCRO3,12.960655
+118989,2017-01-10 09:00:00,BMFBOVESPA:CCRO3,12.984364
+118990,2017-01-11 09:00:00,BMFBOVESPA:CCRO3,12.525999
+118991,2017-01-12 09:00:00,BMFBOVESPA:CCRO3,12.770987
+118992,2017-01-13 09:00:00,BMFBOVESPA:CCRO3,12.755181
+118993,2017-01-16 09:00:00,BMFBOVESPA:CCRO3,12.565513
+118994,2017-01-17 09:00:00,BMFBOVESPA:CCRO3,12.446971
+118995,2017-01-18 09:00:00,BMFBOVESPA:CCRO3,12.012315
+118996,2017-01-19 09:00:00,BMFBOVESPA:CCRO3,12.233594
+118997,2017-01-20 09:00:00,BMFBOVESPA:CCRO3,12.288914
+118998,2017-01-23 09:00:00,BMFBOVESPA:CCRO3,12.597125
+118999,2017-01-24 09:00:00,BMFBOVESPA:CCRO3,12.201983
+119000,2017-01-26 09:00:00,BMFBOVESPA:CCRO3,12.502291
+119001,2017-01-27 09:00:00,BMFBOVESPA:CCRO3,12.2494
+119002,2017-01-30 09:00:00,BMFBOVESPA:CCRO3,12.075537
+119003,2017-01-31 09:00:00,BMFBOVESPA:CCRO3,12.257303
+119004,2017-02-01 09:00:00,BMFBOVESPA:CCRO3,12.257303
+119005,2017-02-02 09:00:00,BMFBOVESPA:CCRO3,12.72357
+119006,2017-02-03 09:00:00,BMFBOVESPA:CCRO3,12.755181
+119007,2017-02-06 09:00:00,BMFBOVESPA:CCRO3,12.684055
+119008,2017-02-07 09:00:00,BMFBOVESPA:CCRO3,12.818403
+119009,2017-02-08 09:00:00,BMFBOVESPA:CCRO3,13.047586
+119010,2017-02-09 09:00:00,BMFBOVESPA:CCRO3,13.134518
+119011,2017-02-10 09:00:00,BMFBOVESPA:CCRO3,13.656106
+119012,2017-02-13 09:00:00,BMFBOVESPA:CCRO3,14.185596
+119013,2017-02-14 09:00:00,BMFBOVESPA:CCRO3,14.304138
+119014,2017-02-15 09:00:00,BMFBOVESPA:CCRO3,14.462194
+119015,2017-02-16 09:00:00,BMFBOVESPA:CCRO3,14.580738
+119016,2017-02-17 09:00:00,BMFBOVESPA:CCRO3,14.659765
+119017,2017-02-20 10:00:00,BMFBOVESPA:CCRO3,14.620251
+119018,2017-02-21 10:00:00,BMFBOVESPA:CCRO3,14.659765
+119019,2017-02-22 10:00:00,BMFBOVESPA:CCRO3,14.960073
+119020,2017-02-23 10:00:00,BMFBOVESPA:CCRO3,14.225109
+119021,2017-02-24 10:00:00,BMFBOVESPA:CCRO3,14.296235
+119022,2017-03-01 10:00:00,BMFBOVESPA:CCRO3,14.722987
+119023,2017-03-02 10:00:00,BMFBOVESPA:CCRO3,14.312041
+119024,2017-03-03 10:00:00,BMFBOVESPA:CCRO3,14.383167
+119025,2017-03-06 10:00:00,BMFBOVESPA:CCRO3,14.225109
+119026,2017-03-07 10:00:00,BMFBOVESPA:CCRO3,14.090761
+119027,2017-03-08 10:00:00,BMFBOVESPA:CCRO3,13.829967
+119028,2017-03-09 10:00:00,BMFBOVESPA:CCRO3,13.719328
+119029,2017-03-10 10:00:00,BMFBOVESPA:CCRO3,14.280429
+119030,2017-03-13 10:00:00,BMFBOVESPA:CCRO3,14.209304
+119031,2017-03-14 10:00:00,BMFBOVESPA:CCRO3,13.869481
+119032,2017-03-15 10:00:00,BMFBOVESPA:CCRO3,14.027538
+119033,2017-03-16 10:00:00,BMFBOVESPA:CCRO3,14.193497
+119034,2017-03-17 10:00:00,BMFBOVESPA:CCRO3,14.027538
+119035,2017-03-20 10:00:00,BMFBOVESPA:CCRO3,14.027538
+119036,2017-03-21 10:00:00,BMFBOVESPA:CCRO3,13.750939
+119037,2017-03-22 10:00:00,BMFBOVESPA:CCRO3,13.687716
+119038,2017-03-23 10:00:00,BMFBOVESPA:CCRO3,13.782551
+119039,2017-03-24 10:00:00,BMFBOVESPA:CCRO3,14.082858
+119040,2017-03-27 10:00:00,BMFBOVESPA:CCRO3,14.225109
+119041,2017-03-28 10:00:00,BMFBOVESPA:CCRO3,14.082858
+119042,2017-03-29 10:00:00,BMFBOVESPA:CCRO3,14.296235
+119043,2017-03-30 10:00:00,BMFBOVESPA:CCRO3,14.383167
+119044,2017-03-31 10:00:00,BMFBOVESPA:CCRO3,14.264623
+119045,2017-04-03 10:00:00,BMFBOVESPA:CCRO3,14.288332
+119046,2017-04-04 10:00:00,BMFBOVESPA:CCRO3,14.146081
+119047,2017-04-05 10:00:00,BMFBOVESPA:CCRO3,14.106567
+119048,2017-04-06 10:00:00,BMFBOVESPA:CCRO3,13.908996
+119049,2017-04-07 10:00:00,BMFBOVESPA:CCRO3,14.098664
+119050,2017-04-10 10:00:00,BMFBOVESPA:CCRO3,14.106567
+119051,2017-04-11 10:00:00,BMFBOVESPA:CCRO3,13.89319
+119052,2017-04-12 10:00:00,BMFBOVESPA:CCRO3,14.123402
+119053,2017-04-13 10:00:00,BMFBOVESPA:CCRO3,13.707772
+119054,2017-04-17 10:00:00,BMFBOVESPA:CCRO3,13.987523
+119055,2017-04-18 10:00:00,BMFBOVESPA:CCRO3,13.81168
+119056,2017-04-19 10:00:00,BMFBOVESPA:CCRO3,13.595872
+119057,2017-04-20 10:00:00,BMFBOVESPA:CCRO3,13.683795
+119058,2017-04-24 10:00:00,BMFBOVESPA:CCRO3,13.779708
+119059,2017-04-25 10:00:00,BMFBOVESPA:CCRO3,13.707772
+119060,2017-04-26 10:00:00,BMFBOVESPA:CCRO3,13.739745
+119061,2017-04-27 10:00:00,BMFBOVESPA:CCRO3,13.747738
+119062,2017-04-28 10:00:00,BMFBOVESPA:CCRO3,14.147381
+119063,2017-05-02 10:00:00,BMFBOVESPA:CCRO3,14.403152
+119064,2017-05-03 10:00:00,BMFBOVESPA:CCRO3,14.155372
+119065,2017-05-04 10:00:00,BMFBOVESPA:CCRO3,13.939566
+119066,2017-05-05 10:00:00,BMFBOVESPA:CCRO3,13.875623
+119067,2017-05-08 10:00:00,BMFBOVESPA:CCRO3,13.987523
+119068,2017-05-09 10:00:00,BMFBOVESPA:CCRO3,14.387166
+119069,2017-05-10 10:00:00,BMFBOVESPA:CCRO3,14.547025
+119070,2017-05-11 10:00:00,BMFBOVESPA:CCRO3,14.507059
+119071,2017-05-12 10:00:00,BMFBOVESPA:CCRO3,14.818782
+119072,2017-05-15 10:00:00,BMFBOVESPA:CCRO3,15.186453
+119073,2017-05-16 10:00:00,BMFBOVESPA:CCRO3,15.210433
+119074,2017-05-17 10:00:00,BMFBOVESPA:CCRO3,14.826773
+119075,2017-05-18 10:00:00,BMFBOVESPA:CCRO3,12.708664
+119076,2017-05-19 10:00:00,BMFBOVESPA:CCRO3,13.268165
+119077,2017-05-22 10:00:00,BMFBOVESPA:CCRO3,12.756621
+119078,2017-05-23 10:00:00,BMFBOVESPA:CCRO3,13.044364
+119079,2017-05-24 10:00:00,BMFBOVESPA:CCRO3,13.515943
+119080,2017-05-25 10:00:00,BMFBOVESPA:CCRO3,13.268165
+119081,2017-05-26 10:00:00,BMFBOVESPA:CCRO3,13.595872
+119082,2017-05-29 10:00:00,BMFBOVESPA:CCRO3,13.412037
+119083,2017-05-30 10:00:00,BMFBOVESPA:CCRO3,13.507951
+119084,2017-05-31 10:00:00,BMFBOVESPA:CCRO3,13.252179
+119085,2017-06-01 10:00:00,BMFBOVESPA:CCRO3,13.020386
+119086,2017-06-02 10:00:00,BMFBOVESPA:CCRO3,13.244186
+119087,2017-06-05 10:00:00,BMFBOVESPA:CCRO3,12.988414
+119088,2017-06-06 10:00:00,BMFBOVESPA:CCRO3,13.100313
+119089,2017-06-07 10:00:00,BMFBOVESPA:CCRO3,13.388058
+119090,2017-06-08 10:00:00,BMFBOVESPA:CCRO3,13.148272
+119091,2017-06-09 10:00:00,BMFBOVESPA:CCRO3,13.292142
+119092,2017-06-12 10:00:00,BMFBOVESPA:CCRO3,12.980421
+119093,2017-06-13 10:00:00,BMFBOVESPA:CCRO3,13.124293
+119094,2017-06-14 10:00:00,BMFBOVESPA:CCRO3,13.388058
+119095,2017-06-16 10:00:00,BMFBOVESPA:CCRO3,13.220208
+119096,2017-06-19 10:00:00,BMFBOVESPA:CCRO3,13.539923
+119097,2017-06-20 10:00:00,BMFBOVESPA:CCRO3,13.012393
+119098,2017-06-21 10:00:00,BMFBOVESPA:CCRO3,13.268165
+119099,2017-06-22 10:00:00,BMFBOVESPA:CCRO3,13.228199
+119100,2017-06-23 10:00:00,BMFBOVESPA:CCRO3,13.17225
+119101,2017-06-26 10:00:00,BMFBOVESPA:CCRO3,13.204222
+119102,2017-06-27 10:00:00,BMFBOVESPA:CCRO3,13.068343
+119103,2017-06-28 10:00:00,BMFBOVESPA:CCRO3,13.188236
+119104,2017-06-29 10:00:00,BMFBOVESPA:CCRO3,13.188236
+119105,2017-06-30 10:00:00,BMFBOVESPA:CCRO3,13.507951
+119106,2017-07-03 10:00:00,BMFBOVESPA:CCRO3,13.491964
+119107,2017-07-04 10:00:00,BMFBOVESPA:CCRO3,13.507951
+119108,2017-07-05 10:00:00,BMFBOVESPA:CCRO3,13.47598
+119109,2017-07-06 10:00:00,BMFBOVESPA:CCRO3,13.332107
+119110,2017-07-07 10:00:00,BMFBOVESPA:CCRO3,13.356085
+119111,2017-07-10 10:00:00,BMFBOVESPA:CCRO3,13.507951
+119112,2017-07-11 10:00:00,BMFBOVESPA:CCRO3,13.587879
+119113,2017-07-12 10:00:00,BMFBOVESPA:CCRO3,13.795694
+119114,2017-07-13 10:00:00,BMFBOVESPA:CCRO3,14.227308
+119115,2017-07-14 10:00:00,BMFBOVESPA:CCRO3,14.243295
+119116,2017-07-17 10:00:00,BMFBOVESPA:CCRO3,14.235301
+119117,2017-07-18 10:00:00,BMFBOVESPA:CCRO3,14.20333
+119118,2017-07-19 10:00:00,BMFBOVESPA:CCRO3,14.099422
+119119,2017-07-20 10:00:00,BMFBOVESPA:CCRO3,13.987523
+119120,2017-07-21 10:00:00,BMFBOVESPA:CCRO3,14.075445
+119121,2017-07-24 10:00:00,BMFBOVESPA:CCRO3,14.067452
+119122,2017-07-25 10:00:00,BMFBOVESPA:CCRO3,13.787701
+119123,2017-07-26 10:00:00,BMFBOVESPA:CCRO3,13.587879
+119124,2017-07-27 10:00:00,BMFBOVESPA:CCRO3,13.627843
+119125,2017-07-28 10:00:00,BMFBOVESPA:CCRO3,13.635836
+119126,2017-07-31 10:00:00,BMFBOVESPA:CCRO3,13.651822
+119127,2017-08-01 10:00:00,BMFBOVESPA:CCRO3,13.875623
+119128,2017-08-02 10:00:00,BMFBOVESPA:CCRO3,13.787701
+119129,2017-08-03 10:00:00,BMFBOVESPA:CCRO3,13.643829
+119130,2017-08-04 10:00:00,BMFBOVESPA:CCRO3,13.587879
+119131,2017-08-07 10:00:00,BMFBOVESPA:CCRO3,13.651822
+119132,2017-08-08 10:00:00,BMFBOVESPA:CCRO3,13.571894
+119133,2017-08-09 10:00:00,BMFBOVESPA:CCRO3,13.47598
+119134,2017-08-10 10:00:00,BMFBOVESPA:CCRO3,13.268165
+119135,2017-08-11 10:00:00,BMFBOVESPA:CCRO3,13.108307
+119136,2017-08-14 10:00:00,BMFBOVESPA:CCRO3,13.467986
+119137,2017-08-15 10:00:00,BMFBOVESPA:CCRO3,13.42003
+119138,2017-08-16 10:00:00,BMFBOVESPA:CCRO3,13.691786
+119139,2017-08-17 10:00:00,BMFBOVESPA:CCRO3,13.643829
+119140,2017-08-18 10:00:00,BMFBOVESPA:CCRO3,13.763722
+119141,2017-08-21 10:00:00,BMFBOVESPA:CCRO3,13.659815
+119142,2017-08-22 10:00:00,BMFBOVESPA:CCRO3,13.723758
+119143,2017-08-23 10:00:00,BMFBOVESPA:CCRO3,14.075445
+119144,2017-08-24 10:00:00,BMFBOVESPA:CCRO3,14.187345
+119145,2017-08-25 10:00:00,BMFBOVESPA:CCRO3,14.139388
+119146,2017-08-28 10:00:00,BMFBOVESPA:CCRO3,14.227308
+119147,2017-08-29 10:00:00,BMFBOVESPA:CCRO3,14.147381
+119148,2017-08-30 10:00:00,BMFBOVESPA:CCRO3,13.859637
+119149,2017-08-31 10:00:00,BMFBOVESPA:CCRO3,13.955551
+119150,2017-09-01 10:00:00,BMFBOVESPA:CCRO3,14.027486
+119151,2017-09-04 10:00:00,BMFBOVESPA:CCRO3,13.987523
+119152,2017-09-05 10:00:00,BMFBOVESPA:CCRO3,14.083438
+119153,2017-09-06 10:00:00,BMFBOVESPA:CCRO3,14.091429
+119154,2017-09-08 10:00:00,BMFBOVESPA:CCRO3,14.515052
+119155,2017-09-11 10:00:00,BMFBOVESPA:CCRO3,14.818782
+119156,2017-09-12 10:00:00,BMFBOVESPA:CCRO3,14.746846
+119157,2017-09-13 10:00:00,BMFBOVESPA:CCRO3,14.78681
+119158,2017-09-14 10:00:00,BMFBOVESPA:CCRO3,14.938675
+119159,2017-09-15 10:00:00,BMFBOVESPA:CCRO3,15.362296
+119160,2017-09-18 10:00:00,BMFBOVESPA:CCRO3,15.06656
+119161,2017-09-19 10:00:00,BMFBOVESPA:CCRO3,15.06656
+119162,2017-09-20 10:00:00,BMFBOVESPA:CCRO3,14.866739
+119163,2017-09-21 10:00:00,BMFBOVESPA:CCRO3,14.690895
+119164,2017-09-22 10:00:00,BMFBOVESPA:CCRO3,14.483082
+119165,2017-09-25 10:00:00,BMFBOVESPA:CCRO3,14.331216
+119166,2017-09-26 10:00:00,BMFBOVESPA:CCRO3,14.067452
+119167,2017-09-27 10:00:00,BMFBOVESPA:CCRO3,13.835658
+119168,2017-09-28 10:00:00,BMFBOVESPA:CCRO3,13.915587
+119169,2017-09-29 10:00:00,BMFBOVESPA:CCRO3,14.155372
+119170,2017-10-02 10:00:00,BMFBOVESPA:CCRO3,14.011502
+119171,2017-10-03 10:00:00,BMFBOVESPA:CCRO3,14.227308
+119172,2017-10-04 10:00:00,BMFBOVESPA:CCRO3,14.467095
+119173,2017-10-05 10:00:00,BMFBOVESPA:CCRO3,14.299244
+119174,2017-10-06 10:00:00,BMFBOVESPA:CCRO3,14.003509
+119175,2017-10-09 10:00:00,BMFBOVESPA:CCRO3,13.97953
+119176,2017-10-10 10:00:00,BMFBOVESPA:CCRO3,14.171359
+119177,2017-10-11 10:00:00,BMFBOVESPA:CCRO3,14.475089
+119178,2017-10-13 10:00:00,BMFBOVESPA:CCRO3,14.682903
+119179,2017-10-16 09:00:00,BMFBOVESPA:CCRO3,14.866739
+119180,2017-10-17 09:00:00,BMFBOVESPA:CCRO3,14.906703
+119181,2017-10-18 09:00:00,BMFBOVESPA:CCRO3,15.138497
+119182,2017-10-19 09:00:00,BMFBOVESPA:CCRO3,15.14649
+119183,2017-10-20 09:00:00,BMFBOVESPA:CCRO3,15.055352
+119184,2017-10-23 09:00:00,BMFBOVESPA:CCRO3,14.654422
+119185,2017-10-24 09:00:00,BMFBOVESPA:CCRO3,14.768973
+119186,2017-10-25 09:00:00,BMFBOVESPA:CCRO3,15.235363
+119187,2017-10-26 09:00:00,BMFBOVESPA:CCRO3,14.916254
+119188,2017-10-27 09:00:00,BMFBOVESPA:CCRO3,15.178085
+119189,2017-10-30 09:00:00,BMFBOVESPA:CCRO3,14.768973
+119190,2017-10-31 09:00:00,BMFBOVESPA:CCRO3,14.891708
+119191,2017-11-01 09:00:00,BMFBOVESPA:CCRO3,14.662604
+119192,2017-11-03 09:00:00,BMFBOVESPA:CCRO3,14.572598
+119193,2017-11-06 09:00:00,BMFBOVESPA:CCRO3,14.343497
+119194,2017-11-07 09:00:00,BMFBOVESPA:CCRO3,13.803468
+119195,2017-11-08 09:00:00,BMFBOVESPA:CCRO3,14.024387
+119196,2017-11-09 09:00:00,BMFBOVESPA:CCRO3,13.901654
+119197,2017-11-10 09:00:00,BMFBOVESPA:CCRO3,13.557999
+119198,2017-11-13 09:00:00,BMFBOVESPA:CCRO3,13.508906
+119199,2017-11-14 09:00:00,BMFBOVESPA:CCRO3,13.328897
+119200,2017-11-16 09:00:00,BMFBOVESPA:CCRO3,13.836196
+119201,2017-11-17 09:00:00,BMFBOVESPA:CCRO3,13.967112
+119202,2017-11-21 09:00:00,BMFBOVESPA:CCRO3,13.967112
+119203,2017-11-22 09:00:00,BMFBOVESPA:CCRO3,13.950747
+119204,2017-11-23 09:00:00,BMFBOVESPA:CCRO3,13.74619
+119205,2017-11-24 09:00:00,BMFBOVESPA:CCRO3,13.623457
+119206,2017-11-27 09:00:00,BMFBOVESPA:CCRO3,13.500724
+119207,2017-11-28 09:00:00,BMFBOVESPA:CCRO3,13.402536
+119208,2017-11-29 09:00:00,BMFBOVESPA:CCRO3,13.091611
+119209,2017-11-30 09:00:00,BMFBOVESPA:CCRO3,12.952512
+119210,2017-12-01 09:00:00,BMFBOVESPA:CCRO3,13.459813
+119211,2017-12-04 09:00:00,BMFBOVESPA:CCRO3,13.557999
+119212,2017-12-05 09:00:00,BMFBOVESPA:CCRO3,13.369807
+119213,2017-12-06 09:00:00,BMFBOVESPA:CCRO3,13.427083
+119214,2017-12-07 09:00:00,BMFBOVESPA:CCRO3,13.091611
+119215,2017-12-08 09:00:00,BMFBOVESPA:CCRO3,13.067064
+119216,2017-12-11 09:00:00,BMFBOVESPA:CCRO3,12.968877
+119217,2017-12-12 09:00:00,BMFBOVESPA:CCRO3,13.337078
+119218,2017-12-13 09:00:00,BMFBOVESPA:CCRO3,13.050699
+119219,2017-12-14 09:00:00,BMFBOVESPA:CCRO3,12.69068
+119220,2017-12-15 09:00:00,BMFBOVESPA:CCRO3,12.919783
+119221,2017-12-18 09:00:00,BMFBOVESPA:CCRO3,12.968877
+119222,2017-12-19 09:00:00,BMFBOVESPA:CCRO3,12.682498
+119223,2017-12-20 09:00:00,BMFBOVESPA:CCRO3,12.76432
+119224,2017-12-21 09:00:00,BMFBOVESPA:CCRO3,13.050699
+119225,2017-12-22 09:00:00,BMFBOVESPA:CCRO3,13.009788
+119226,2017-12-26 09:00:00,BMFBOVESPA:CCRO3,13.148887
+119227,2017-12-27 09:00:00,BMFBOVESPA:CCRO3,13.206162
+119228,2017-12-28 09:00:00,BMFBOVESPA:CCRO3,13.214345
+119229,2018-01-02 09:00:00,BMFBOVESPA:CCRO3,13.549816
+119230,2018-01-03 09:00:00,BMFBOVESPA:CCRO3,13.451631
+119231,2018-01-04 09:00:00,BMFBOVESPA:CCRO3,13.500724
+119232,2018-01-05 09:00:00,BMFBOVESPA:CCRO3,13.557999
+119233,2018-01-08 09:00:00,BMFBOVESPA:CCRO3,13.369807
+119234,2018-01-09 09:00:00,BMFBOVESPA:CCRO3,13.37799
+119235,2018-01-10 09:00:00,BMFBOVESPA:CCRO3,13.050699
+119236,2018-01-11 09:00:00,BMFBOVESPA:CCRO3,13.050699
+119237,2018-01-12 09:00:00,BMFBOVESPA:CCRO3,13.140703
+119238,2018-01-15 09:00:00,BMFBOVESPA:CCRO3,13.157069
+119239,2018-01-16 09:00:00,BMFBOVESPA:CCRO3,13.067064
+119240,2018-01-17 09:00:00,BMFBOVESPA:CCRO3,13.124341
+119241,2018-01-18 09:00:00,BMFBOVESPA:CCRO3,13.009788
+119242,2018-01-19 09:00:00,BMFBOVESPA:CCRO3,13.091611
+119243,2018-01-22 09:00:00,BMFBOVESPA:CCRO3,12.87069
+119244,2018-01-23 09:00:00,BMFBOVESPA:CCRO3,12.797049
+119245,2018-01-24 09:00:00,BMFBOVESPA:CCRO3,13.050699
+119246,2018-01-26 09:00:00,BMFBOVESPA:CCRO3,13.091611
+119247,2018-01-29 09:00:00,BMFBOVESPA:CCRO3,12.837961
+119248,2018-01-30 09:00:00,BMFBOVESPA:CCRO3,12.862508
+119249,2018-01-31 09:00:00,BMFBOVESPA:CCRO3,12.821596
+119250,2018-02-01 09:00:00,BMFBOVESPA:CCRO3,12.747956
+119251,2018-02-02 09:00:00,BMFBOVESPA:CCRO3,12.36339
+119252,2018-02-05 09:00:00,BMFBOVESPA:CCRO3,12.175198
+119253,2018-02-06 09:00:00,BMFBOVESPA:CCRO3,12.306114
+119254,2018-02-07 09:00:00,BMFBOVESPA:CCRO3,11.921548
+119255,2018-02-08 09:00:00,BMFBOVESPA:CCRO3,12.044282
+119256,2018-02-09 09:00:00,BMFBOVESPA:CCRO3,12.044282
+119257,2018-02-14 09:00:00,BMFBOVESPA:CCRO3,11.847908
+119258,2018-02-15 09:00:00,BMFBOVESPA:CCRO3,11.987006
+119259,2018-02-16 09:00:00,BMFBOVESPA:CCRO3,11.995188
+119260,2018-02-19 10:00:00,BMFBOVESPA:CCRO3,12.150651
+119261,2018-02-20 10:00:00,BMFBOVESPA:CCRO3,12.18338
+119262,2018-02-21 10:00:00,BMFBOVESPA:CCRO3,12.477941
+119263,2018-02-22 10:00:00,BMFBOVESPA:CCRO3,12.027917
+119264,2018-02-23 10:00:00,BMFBOVESPA:CCRO3,12.052464
+119265,2018-02-26 10:00:00,BMFBOVESPA:CCRO3,10.154181
+119266,2018-02-27 10:00:00,BMFBOVESPA:CCRO3,10.489653
+119267,2018-02-28 10:00:00,BMFBOVESPA:CCRO3,10.391466
+119268,2018-03-01 10:00:00,BMFBOVESPA:CCRO3,10.293279
+119269,2018-03-02 10:00:00,BMFBOVESPA:CCRO3,10.309643
+119270,2018-03-05 10:00:00,BMFBOVESPA:CCRO3,10.219639
+119271,2018-03-06 10:00:00,BMFBOVESPA:CCRO3,9.908713
+119272,2018-03-07 10:00:00,BMFBOVESPA:CCRO3,10.039629
+119273,2018-03-08 10:00:00,BMFBOVESPA:CCRO3,10.105087
+119274,2018-03-09 10:00:00,BMFBOVESPA:CCRO3,10.219639
+119275,2018-03-12 10:00:00,BMFBOVESPA:CCRO3,10.227821
+119276,2018-03-13 10:00:00,BMFBOVESPA:CCRO3,10.424195
+119277,2018-03-14 10:00:00,BMFBOVESPA:CCRO3,10.350555
+119278,2018-03-15 10:00:00,BMFBOVESPA:CCRO3,9.925077
+119279,2018-03-16 10:00:00,BMFBOVESPA:CCRO3,9.982353
+119280,2018-03-19 10:00:00,BMFBOVESPA:CCRO3,9.93326
+119281,2018-03-20 10:00:00,BMFBOVESPA:CCRO3,9.818708
+119282,2018-03-21 10:00:00,BMFBOVESPA:CCRO3,9.982353
+119283,2018-03-22 10:00:00,BMFBOVESPA:CCRO3,10.023264
+119284,2018-03-23 10:00:00,BMFBOVESPA:CCRO3,9.867802
+119285,2018-03-26 10:00:00,BMFBOVESPA:CCRO3,9.695974
+119286,2018-03-27 10:00:00,BMFBOVESPA:CCRO3,9.843255
+119287,2018-03-28 10:00:00,BMFBOVESPA:CCRO3,9.916895
+119288,2018-03-29 10:00:00,BMFBOVESPA:CCRO3,10.227821
+119289,2018-04-02 10:00:00,BMFBOVESPA:CCRO3,9.93326
+119290,2018-04-03 10:00:00,BMFBOVESPA:CCRO3,9.925077
+119291,2018-04-04 10:00:00,BMFBOVESPA:CCRO3,9.82689
+119292,2018-04-05 10:00:00,BMFBOVESPA:CCRO3,10.015082
+119293,2018-04-06 10:00:00,BMFBOVESPA:CCRO3,9.900531
+119294,2018-04-09 10:00:00,BMFBOVESPA:CCRO3,9.843255
+119295,2018-04-10 10:00:00,BMFBOVESPA:CCRO3,9.990535
+119296,2018-04-11 10:00:00,BMFBOVESPA:CCRO3,10.023264
+119297,2018-04-12 10:00:00,BMFBOVESPA:CCRO3,10.383284
+119298,2018-04-13 10:00:00,BMFBOVESPA:CCRO3,10.268732
+119299,2018-04-16 10:00:00,BMFBOVESPA:CCRO3,9.990535
+119300,2018-04-17 10:00:00,BMFBOVESPA:CCRO3,10.10533
+119301,2018-04-18 10:00:00,BMFBOVESPA:CCRO3,9.98889
+119302,2018-04-19 10:00:00,BMFBOVESPA:CCRO3,10.013842
+119303,2018-04-20 10:00:00,BMFBOVESPA:CCRO3,9.905719
+119304,2018-04-23 10:00:00,BMFBOVESPA:CCRO3,10.080379
+119305,2018-04-24 10:00:00,BMFBOVESPA:CCRO3,9.914036
+119306,2018-04-25 10:00:00,BMFBOVESPA:CCRO3,9.681156
+119307,2018-04-26 10:00:00,BMFBOVESPA:CCRO3,9.839182
+119308,2018-04-27 10:00:00,BMFBOVESPA:CCRO3,9.972256
+119309,2018-04-30 10:00:00,BMFBOVESPA:CCRO3,9.947304
+119310,2018-05-02 10:00:00,BMFBOVESPA:CCRO3,9.864133
+119311,2018-05-03 10:00:00,BMFBOVESPA:CCRO3,9.672839
+119312,2018-05-04 10:00:00,BMFBOVESPA:CCRO3,9.805913
+119313,2018-05-07 10:00:00,BMFBOVESPA:CCRO3,9.664522
+119314,2018-05-08 10:00:00,BMFBOVESPA:CCRO3,9.747693
+119315,2018-05-09 10:00:00,BMFBOVESPA:CCRO3,9.706107
+119316,2018-05-10 10:00:00,BMFBOVESPA:CCRO3,9.93067
+119317,2018-05-11 10:00:00,BMFBOVESPA:CCRO3,10.072062
+119318,2018-05-14 10:00:00,BMFBOVESPA:CCRO3,10.10533
+119319,2018-05-15 10:00:00,BMFBOVESPA:CCRO3,9.864133
+119320,2018-05-16 10:00:00,BMFBOVESPA:CCRO3,9.972256
+119321,2018-05-17 10:00:00,BMFBOVESPA:CCRO3,9.473227
+119322,2018-05-18 10:00:00,BMFBOVESPA:CCRO3,9.489861
+119323,2018-05-21 10:00:00,BMFBOVESPA:CCRO3,9.481544
+119324,2018-05-22 10:00:00,BMFBOVESPA:CCRO3,9.46491
+119325,2018-05-23 10:00:00,BMFBOVESPA:CCRO3,9.157176
+119326,2018-05-24 10:00:00,BMFBOVESPA:CCRO3,8.974199
+119327,2018-05-25 10:00:00,BMFBOVESPA:CCRO3,8.816173
+119328,2018-05-28 10:00:00,BMFBOVESPA:CCRO3,8.41695
+119329,2018-05-29 10:00:00,BMFBOVESPA:CCRO3,8.383681
+119330,2018-05-30 10:00:00,BMFBOVESPA:CCRO3,8.566658
+119331,2018-06-01 10:00:00,BMFBOVESPA:CCRO3,8.566658
+119332,2018-06-04 10:00:00,BMFBOVESPA:CCRO3,8.566658
+119333,2018-06-05 10:00:00,BMFBOVESPA:CCRO3,8.134167
+119334,2018-06-06 10:00:00,BMFBOVESPA:CCRO3,8.275558
+119335,2018-06-07 10:00:00,BMFBOVESPA:CCRO3,7.984459
+119336,2018-06-08 10:00:00,BMFBOVESPA:CCRO3,8.24229
+119337,2018-06-11 10:00:00,BMFBOVESPA:CCRO3,8.641513
+119338,2018-06-12 10:00:00,BMFBOVESPA:CCRO3,8.724684
+119339,2018-06-13 10:00:00,BMFBOVESPA:CCRO3,8.982516
+119340,2018-06-14 10:00:00,BMFBOVESPA:CCRO3,8.733001
+119341,2018-06-15 10:00:00,BMFBOVESPA:CCRO3,8.691416
+119342,2018-06-18 10:00:00,BMFBOVESPA:CCRO3,8.807856
+119343,2018-06-19 10:00:00,BMFBOVESPA:CCRO3,8.733001
+119344,2018-06-20 10:00:00,BMFBOVESPA:CCRO3,8.483487
+119345,2018-06-21 10:00:00,BMFBOVESPA:CCRO3,8.150801
+119346,2018-06-22 10:00:00,BMFBOVESPA:CCRO3,8.18407
+119347,2018-06-25 10:00:00,BMFBOVESPA:CCRO3,8.250607
+119348,2018-06-26 10:00:00,BMFBOVESPA:CCRO3,8.342096
+119349,2018-06-27 10:00:00,BMFBOVESPA:CCRO3,8.117533
+119350,2018-06-28 10:00:00,BMFBOVESPA:CCRO3,8.292193
+119351,2018-06-29 10:00:00,BMFBOVESPA:CCRO3,8.41695
+119352,2018-07-02 10:00:00,BMFBOVESPA:CCRO3,8.109216
+119353,2018-07-03 10:00:00,BMFBOVESPA:CCRO3,8.24229
+119354,2018-07-04 10:00:00,BMFBOVESPA:CCRO3,8.325461
+119355,2018-07-05 10:00:00,BMFBOVESPA:CCRO3,8.350413
+119356,2018-07-06 10:00:00,BMFBOVESPA:CCRO3,8.35873
+119357,2018-07-10 10:00:00,BMFBOVESPA:CCRO3,8.500121
+119358,2018-07-11 10:00:00,BMFBOVESPA:CCRO3,8.500121
+119359,2018-07-12 10:00:00,BMFBOVESPA:CCRO3,8.683098
+119360,2018-07-13 10:00:00,BMFBOVESPA:CCRO3,8.64983
+119361,2018-07-16 10:00:00,BMFBOVESPA:CCRO3,8.658147
+119362,2018-07-17 10:00:00,BMFBOVESPA:CCRO3,8.691416
+119363,2018-07-18 10:00:00,BMFBOVESPA:CCRO3,8.53339
+119364,2018-07-19 10:00:00,BMFBOVESPA:CCRO3,8.574976
+119365,2018-07-20 10:00:00,BMFBOVESPA:CCRO3,8.974199
+119366,2018-07-23 10:00:00,BMFBOVESPA:CCRO3,9.365104
+119367,2018-07-24 10:00:00,BMFBOVESPA:CCRO3,9.298567
+119368,2018-07-25 10:00:00,BMFBOVESPA:CCRO3,9.165493
+119369,2018-07-26 10:00:00,BMFBOVESPA:CCRO3,8.874393
+119370,2018-07-27 10:00:00,BMFBOVESPA:CCRO3,8.990833
+119371,2018-07-30 10:00:00,BMFBOVESPA:CCRO3,8.907661
+119372,2018-07-31 10:00:00,BMFBOVESPA:CCRO3,8.757953
+119373,2018-08-01 10:00:00,BMFBOVESPA:CCRO3,8.624878
+119374,2018-08-02 10:00:00,BMFBOVESPA:CCRO3,8.491804
+119375,2018-08-03 10:00:00,BMFBOVESPA:CCRO3,8.982516
+119376,2018-08-06 10:00:00,BMFBOVESPA:CCRO3,8.866076
+119377,2018-08-07 10:00:00,BMFBOVESPA:CCRO3,8.724684
+119378,2018-08-08 10:00:00,BMFBOVESPA:CCRO3,8.35873
+119379,2018-08-09 10:00:00,BMFBOVESPA:CCRO3,8.599927
+119380,2018-08-10 10:00:00,BMFBOVESPA:CCRO3,8.35873
+119381,2018-08-13 10:00:00,BMFBOVESPA:CCRO3,8.441901
+119382,2018-08-14 10:00:00,BMFBOVESPA:CCRO3,8.641513
+119383,2018-08-15 10:00:00,BMFBOVESPA:CCRO3,8.441901
+119384,2018-08-16 10:00:00,BMFBOVESPA:CCRO3,8.233972
+119385,2018-08-17 10:00:00,BMFBOVESPA:CCRO3,8.017727
+119386,2018-08-20 10:00:00,BMFBOVESPA:CCRO3,7.917922
+119387,2018-08-21 10:00:00,BMFBOVESPA:CCRO3,7.809799
+119388,2018-08-22 10:00:00,BMFBOVESPA:CCRO3,7.876336
+119389,2018-08-23 10:00:00,BMFBOVESPA:CCRO3,7.585235
+119390,2018-08-24 10:00:00,BMFBOVESPA:CCRO3,7.643455
+119391,2018-08-27 10:00:00,BMFBOVESPA:CCRO3,7.95119
+119392,2018-08-28 10:00:00,BMFBOVESPA:CCRO3,7.701676
+119393,2018-08-29 10:00:00,BMFBOVESPA:CCRO3,7.71831
+119394,2018-08-30 10:00:00,BMFBOVESPA:CCRO3,7.568602
+119395,2018-08-31 10:00:00,BMFBOVESPA:CCRO3,7.784847
+119396,2018-09-03 10:00:00,BMFBOVESPA:CCRO3,7.685041
+119397,2018-09-04 10:00:00,BMFBOVESPA:CCRO3,7.560284
+119398,2018-09-05 10:00:00,BMFBOVESPA:CCRO3,7.493747
+119399,2018-09-06 10:00:00,BMFBOVESPA:CCRO3,7.793164
+119400,2018-09-10 10:00:00,BMFBOVESPA:CCRO3,7.560284
+119401,2018-09-11 10:00:00,BMFBOVESPA:CCRO3,7.468795
+119402,2018-09-12 10:00:00,BMFBOVESPA:CCRO3,7.402258
+119403,2018-09-13 10:00:00,BMFBOVESPA:CCRO3,7.219281
+119404,2018-09-14 10:00:00,BMFBOVESPA:CCRO3,7.235915
+119405,2018-09-17 10:00:00,BMFBOVESPA:CCRO3,7.319087
+119406,2018-09-18 10:00:00,BMFBOVESPA:CCRO3,7.535333
+119407,2018-09-19 10:00:00,BMFBOVESPA:CCRO3,7.277501
+119408,2018-09-20 10:00:00,BMFBOVESPA:CCRO3,7.094524
+119409,2018-09-21 10:00:00,BMFBOVESPA:CCRO3,7.011353
+119410,2018-09-24 10:00:00,BMFBOVESPA:CCRO3,6.944816
+119411,2018-09-25 10:00:00,BMFBOVESPA:CCRO3,6.96145
+119412,2018-09-26 10:00:00,BMFBOVESPA:CCRO3,6.55391
+119413,2018-09-27 10:00:00,BMFBOVESPA:CCRO3,6.736887
+119414,2018-09-28 10:00:00,BMFBOVESPA:CCRO3,7.036304
+119415,2018-10-01 10:00:00,BMFBOVESPA:CCRO3,7.086207
+119416,2018-10-02 10:00:00,BMFBOVESPA:CCRO3,7.643455
+119417,2018-10-03 10:00:00,BMFBOVESPA:CCRO3,7.77653
+119418,2018-10-04 10:00:00,BMFBOVESPA:CCRO3,7.818115
+119419,2018-10-05 10:00:00,BMFBOVESPA:CCRO3,7.743262
+119420,2018-10-08 10:00:00,BMFBOVESPA:CCRO3,8.450218
+119421,2018-10-09 10:00:00,BMFBOVESPA:CCRO3,8.342096
+119422,2018-10-10 10:00:00,BMFBOVESPA:CCRO3,8.258924
+119423,2018-10-11 10:00:00,BMFBOVESPA:CCRO3,8.225656
+119424,2018-10-15 10:00:00,BMFBOVESPA:CCRO3,8.209021
+119425,2018-10-16 10:00:00,BMFBOVESPA:CCRO3,8.541707
+119426,2018-10-17 10:00:00,BMFBOVESPA:CCRO3,8.583293
+119427,2018-10-18 10:00:00,BMFBOVESPA:CCRO3,8.508438
+119428,2018-10-19 10:00:00,BMFBOVESPA:CCRO3,8.982516
+119429,2018-10-22 10:00:00,BMFBOVESPA:CCRO3,8.949247
+119430,2018-10-23 10:00:00,BMFBOVESPA:CCRO3,9.024101
+119431,2018-10-24 10:00:00,BMFBOVESPA:CCRO3,8.804874
+119432,2018-10-25 10:00:00,BMFBOVESPA:CCRO3,8.839403
+119433,2018-10-26 10:00:00,BMFBOVESPA:CCRO3,8.761713
+119434,2018-10-29 10:00:00,BMFBOVESPA:CCRO3,8.960254
+119435,2018-10-30 10:00:00,BMFBOVESPA:CCRO3,9.322807
+119436,2018-10-31 10:00:00,BMFBOVESPA:CCRO3,9.469555
+119437,2018-11-01 10:00:00,BMFBOVESPA:CCRO3,9.624935
+119438,2018-11-05 09:00:00,BMFBOVESPA:CCRO3,9.616303
+119439,2018-11-06 09:00:00,BMFBOVESPA:CCRO3,9.314175
+119440,2018-11-07 09:00:00,BMFBOVESPA:CCRO3,9.365969
+119441,2018-11-08 09:00:00,BMFBOVESPA:CCRO3,8.942989
+119442,2018-11-09 09:00:00,BMFBOVESPA:CCRO3,9.020679
+119443,2018-11-12 09:00:00,BMFBOVESPA:CCRO3,8.83077
+119444,2018-11-13 09:00:00,BMFBOVESPA:CCRO3,8.804874
+119445,2018-11-14 09:00:00,BMFBOVESPA:CCRO3,8.951622
+119446,2018-11-16 09:00:00,BMFBOVESPA:CCRO3,9.391865
+119447,2018-11-19 09:00:00,BMFBOVESPA:CCRO3,9.210588
+119448,2018-11-21 09:00:00,BMFBOVESPA:CCRO3,9.400498
+119449,2018-11-22 09:00:00,BMFBOVESPA:CCRO3,9.685361
+119450,2018-11-23 09:00:00,BMFBOVESPA:CCRO3,9.866638
+119451,2018-11-26 09:00:00,BMFBOVESPA:CCRO3,9.495452
+119452,2018-11-27 09:00:00,BMFBOVESPA:CCRO3,9.87527
+119453,2018-11-28 09:00:00,BMFBOVESPA:CCRO3,9.892535
+119454,2018-11-29 09:00:00,BMFBOVESPA:CCRO3,10.99746
+119455,2018-11-30 09:00:00,BMFBOVESPA:CCRO3,11.213266
+119456,2018-12-03 09:00:00,BMFBOVESPA:CCRO3,11.135576
+119457,2018-12-04 09:00:00,BMFBOVESPA:CCRO3,10.617642
+119458,2018-12-05 09:00:00,BMFBOVESPA:CCRO3,10.876609
+119459,2018-12-06 09:00:00,BMFBOVESPA:CCRO3,10.721229
+119460,2018-12-07 09:00:00,BMFBOVESPA:CCRO3,10.574481
+119461,2018-12-10 09:00:00,BMFBOVESPA:CCRO3,10.375939
+119462,2018-12-11 09:00:00,BMFBOVESPA:CCRO3,10.488158
+119463,2018-12-12 09:00:00,BMFBOVESPA:CCRO3,10.444997
+119464,2018-12-13 09:00:00,BMFBOVESPA:CCRO3,10.548584
+119465,2018-12-14 09:00:00,BMFBOVESPA:CCRO3,10.401836
+119466,2018-12-17 09:00:00,BMFBOVESPA:CCRO3,10.177398
+119467,2018-12-18 09:00:00,BMFBOVESPA:CCRO3,10.125605
+119468,2018-12-19 09:00:00,BMFBOVESPA:CCRO3,10.177398
+119469,2018-12-20 09:00:00,BMFBOVESPA:CCRO3,10.022018
+119470,2018-12-21 09:00:00,BMFBOVESPA:CCRO3,10.013386
+119471,2018-12-26 09:00:00,BMFBOVESPA:CCRO3,9.858006
+119472,2018-12-27 09:00:00,BMFBOVESPA:CCRO3,9.771683
+119473,2018-12-28 09:00:00,BMFBOVESPA:CCRO3,9.668097
+119474,2019-01-02 09:00:00,BMFBOVESPA:CCRO3,10.358675
+119475,2019-01-03 09:00:00,BMFBOVESPA:CCRO3,10.695332
+119476,2019-01-04 09:00:00,BMFBOVESPA:CCRO3,10.574481
+119477,2019-01-07 09:00:00,BMFBOVESPA:CCRO3,10.272353
+119478,2019-01-08 09:00:00,BMFBOVESPA:CCRO3,10.565848
+119479,2019-01-09 09:00:00,BMFBOVESPA:CCRO3,10.962931
+119480,2019-01-10 09:00:00,BMFBOVESPA:CCRO3,11.144208
+119481,2019-01-11 09:00:00,BMFBOVESPA:CCRO3,11.567187
+119482,2019-01-14 09:00:00,BMFBOVESPA:CCRO3,12.085121
+119483,2019-01-15 09:00:00,BMFBOVESPA:CCRO3,11.61898
+119484,2019-01-16 09:00:00,BMFBOVESPA:CCRO3,11.610348
+119485,2019-01-17 09:00:00,BMFBOVESPA:CCRO3,11.739832
+119486,2019-01-18 09:00:00,BMFBOVESPA:CCRO3,11.653509
+119487,2019-01-21 09:00:00,BMFBOVESPA:CCRO3,11.644877
+119488,2019-01-22 09:00:00,BMFBOVESPA:CCRO3,11.567187
+119489,2019-01-23 09:00:00,BMFBOVESPA:CCRO3,11.679406
+119490,2019-01-24 09:00:00,BMFBOVESPA:CCRO3,12.326823
+119491,2019-01-28 09:00:00,BMFBOVESPA:CCRO3,12.672112
+119492,2019-01-29 09:00:00,BMFBOVESPA:CCRO3,13.509439
+119493,2019-01-30 09:00:00,BMFBOVESPA:CCRO3,13.120988
+119494,2019-01-31 09:00:00,BMFBOVESPA:CCRO3,12.844757
+119495,2019-02-01 09:00:00,BMFBOVESPA:CCRO3,12.775699
+119496,2019-02-04 09:00:00,BMFBOVESPA:CCRO3,12.810228
+119497,2019-02-05 09:00:00,BMFBOVESPA:CCRO3,12.767067
+119498,2019-02-06 09:00:00,BMFBOVESPA:CCRO3,11.972902
+119499,2019-02-07 09:00:00,BMFBOVESPA:CCRO3,12.085121
+119500,2019-02-08 09:00:00,BMFBOVESPA:CCRO3,12.231869
+119501,2019-02-11 09:00:00,BMFBOVESPA:CCRO3,12.214604
+119502,2019-02-12 09:00:00,BMFBOVESPA:CCRO3,12.249133
+119503,2019-02-13 09:00:00,BMFBOVESPA:CCRO3,11.869315
+119504,2019-02-14 09:00:00,BMFBOVESPA:CCRO3,12.188708
+119505,2019-02-15 09:00:00,BMFBOVESPA:CCRO3,12.085121
+119506,2019-02-18 10:00:00,BMFBOVESPA:CCRO3,12.266398
+119507,2019-02-19 10:00:00,BMFBOVESPA:CCRO3,12.35272
+119508,2019-02-20 10:00:00,BMFBOVESPA:CCRO3,12.04196
+119509,2019-02-21 10:00:00,BMFBOVESPA:CCRO3,12.145546
+119510,2019-02-22 10:00:00,BMFBOVESPA:CCRO3,12.162811
+119511,2019-02-25 10:00:00,BMFBOVESPA:CCRO3,12.050592
+119512,2019-02-26 10:00:00,BMFBOVESPA:CCRO3,12.085121
+119513,2019-02-27 10:00:00,BMFBOVESPA:CCRO3,12.35272
+119514,2019-02-28 10:00:00,BMFBOVESPA:CCRO3,12.283662
+119515,2019-03-01 10:00:00,BMFBOVESPA:CCRO3,12.04196
+119516,2019-03-06 10:00:00,BMFBOVESPA:CCRO3,11.662142
+119517,2019-03-07 10:00:00,BMFBOVESPA:CCRO3,10.962931
+119518,2019-03-08 10:00:00,BMFBOVESPA:CCRO3,11.040621
+119519,2019-03-11 10:00:00,BMFBOVESPA:CCRO3,11.118311
+119520,2019-03-12 10:00:00,BMFBOVESPA:CCRO3,11.368646
+119521,2019-03-13 10:00:00,BMFBOVESPA:CCRO3,11.584452
+119522,2019-03-14 10:00:00,BMFBOVESPA:CCRO3,11.524026
+119523,2019-03-15 10:00:00,BMFBOVESPA:CCRO3,11.282323
+119524,2019-03-18 10:00:00,BMFBOVESPA:CCRO3,11.187369
+119525,2019-03-19 10:00:00,BMFBOVESPA:CCRO3,10.84208
+119526,2019-03-20 10:00:00,BMFBOVESPA:CCRO3,10.703964
+119527,2019-03-21 10:00:00,BMFBOVESPA:CCRO3,10.617642
+119528,2019-03-22 10:00:00,BMFBOVESPA:CCRO3,10.091076
+119529,2019-03-25 10:00:00,BMFBOVESPA:CCRO3,10.091076
+119530,2019-03-26 10:00:00,BMFBOVESPA:CCRO3,10.142869
+119531,2019-03-27 10:00:00,BMFBOVESPA:CCRO3,9.754419
+119532,2019-03-28 10:00:00,BMFBOVESPA:CCRO3,10.177398
+119533,2019-03-29 10:00:00,BMFBOVESPA:CCRO3,10.134237
+119534,2019-04-01 10:00:00,BMFBOVESPA:CCRO3,10.134237
+119535,2019-04-02 10:00:00,BMFBOVESPA:CCRO3,10.211927
+119536,2019-04-03 10:00:00,BMFBOVESPA:CCRO3,10.082444
+119537,2019-04-04 10:00:00,BMFBOVESPA:CCRO3,10.634906
+119538,2019-04-05 10:00:00,BMFBOVESPA:CCRO3,10.634906
+119539,2019-04-08 10:00:00,BMFBOVESPA:CCRO3,10.867976
+119540,2019-04-09 10:00:00,BMFBOVESPA:CCRO3,10.850712
+119541,2019-04-10 10:00:00,BMFBOVESPA:CCRO3,10.747125
+119542,2019-04-11 10:00:00,BMFBOVESPA:CCRO3,11.006092
+119543,2019-04-12 10:00:00,BMFBOVESPA:CCRO3,10.6867
+119544,2019-04-15 10:00:00,BMFBOVESPA:CCRO3,10.401836
+119545,2019-04-16 10:00:00,BMFBOVESPA:CCRO3,10.272353
+119546,2019-04-17 10:00:00,BMFBOVESPA:CCRO3,9.987489
+119547,2019-04-18 10:00:00,BMFBOVESPA:CCRO3,10.341411
+119548,2019-04-22 10:00:00,BMFBOVESPA:CCRO3,10.203295
+119549,2019-04-23 10:00:00,BMFBOVESPA:CCRO3,10.341411
+119550,2019-04-24 10:00:00,BMFBOVESPA:CCRO3,10.211927
+119551,2019-04-25 10:00:00,BMFBOVESPA:CCRO3,10.203295
+119552,2019-04-26 10:00:00,BMFBOVESPA:CCRO3,10.350043
+119553,2019-04-29 10:00:00,BMFBOVESPA:CCRO3,9.970225
+119554,2019-04-30 10:00:00,BMFBOVESPA:CCRO3,10.091076
+119555,2019-05-02 10:00:00,BMFBOVESPA:CCRO3,10.211927
+119556,2019-05-03 10:00:00,BMFBOVESPA:CCRO3,10.341411
+119557,2019-05-06 10:00:00,BMFBOVESPA:CCRO3,10.60901
+119558,2019-05-07 10:00:00,BMFBOVESPA:CCRO3,10.53132
+119559,2019-05-08 10:00:00,BMFBOVESPA:CCRO3,10.758734
+119560,2019-05-09 10:00:00,BMFBOVESPA:CCRO3,10.723343
+119561,2019-05-10 10:00:00,BMFBOVESPA:CCRO3,10.926839
+119562,2019-05-13 10:00:00,BMFBOVESPA:CCRO3,10.741038
+119563,2019-05-14 10:00:00,BMFBOVESPA:CCRO3,10.811819
+119564,2019-05-15 10:00:00,BMFBOVESPA:CCRO3,10.661409
+119565,2019-05-16 10:00:00,BMFBOVESPA:CCRO3,10.537542
+119566,2019-05-17 10:00:00,BMFBOVESPA:CCRO3,10.413675
+119567,2019-05-20 10:00:00,BMFBOVESPA:CCRO3,10.856058
+119568,2019-05-21 10:00:00,BMFBOVESPA:CCRO3,11.324983
+119569,2019-05-22 10:00:00,BMFBOVESPA:CCRO3,11.121487
+119570,2019-05-23 10:00:00,BMFBOVESPA:CCRO3,11.103792
+119571,2019-05-24 10:00:00,BMFBOVESPA:CCRO3,11.324983
+119572,2019-05-27 10:00:00,BMFBOVESPA:CCRO3,11.63465
+119573,2019-05-28 10:00:00,BMFBOVESPA:CCRO3,11.63465
+119574,2019-05-29 10:00:00,BMFBOVESPA:CCRO3,11.608107
+119575,2019-05-30 10:00:00,BMFBOVESPA:CCRO3,11.678888
+119576,2019-05-31 10:00:00,BMFBOVESPA:CCRO3,11.829298
+119577,2019-06-03 10:00:00,BMFBOVESPA:CCRO3,11.643498
+119578,2019-06-04 10:00:00,BMFBOVESPA:CCRO3,11.670041
+119579,2019-06-05 10:00:00,BMFBOVESPA:CCRO3,11.546174
+119580,2019-06-06 10:00:00,BMFBOVESPA:CCRO3,11.661193
+119581,2019-06-07 10:00:00,BMFBOVESPA:CCRO3,12.050489
+119582,2019-06-10 10:00:00,BMFBOVESPA:CCRO3,12.130118
+119583,2019-06-11 10:00:00,BMFBOVESPA:CCRO3,12.5725
+119584,2019-06-12 10:00:00,BMFBOVESPA:CCRO3,12.466329
+119585,2019-06-13 10:00:00,BMFBOVESPA:CCRO3,12.545957
+119586,2019-06-14 10:00:00,BMFBOVESPA:CCRO3,12.3867
+119587,2019-06-17 10:00:00,BMFBOVESPA:CCRO3,12.227442
+119588,2019-06-18 10:00:00,BMFBOVESPA:CCRO3,12.3867
+119589,2019-06-19 10:00:00,BMFBOVESPA:CCRO3,12.413243
+119590,2019-06-21 10:00:00,BMFBOVESPA:CCRO3,12.846777
+119591,2019-06-24 10:00:00,BMFBOVESPA:CCRO3,12.607891
+119592,2019-06-25 10:00:00,BMFBOVESPA:CCRO3,12.342462
+119593,2019-06-26 10:00:00,BMFBOVESPA:CCRO3,12.289376
+119594,2019-06-27 10:00:00,BMFBOVESPA:CCRO3,12.138966
+119595,2019-06-28 10:00:00,BMFBOVESPA:CCRO3,12.08588
+119596,2019-07-01 10:00:00,BMFBOVESPA:CCRO3,12.032794
+119597,2019-07-02 10:00:00,BMFBOVESPA:CCRO3,12.200899
+119598,2019-07-03 10:00:00,BMFBOVESPA:CCRO3,12.324766
+119599,2019-07-04 10:00:00,BMFBOVESPA:CCRO3,12.351309
+119600,2019-07-05 10:00:00,BMFBOVESPA:CCRO3,12.519414
+119601,2019-07-08 10:00:00,BMFBOVESPA:CCRO3,12.864472
+119602,2019-07-10 10:00:00,BMFBOVESPA:CCRO3,13.138749
+119603,2019-07-11 10:00:00,BMFBOVESPA:CCRO3,12.961797
+119604,2019-07-12 10:00:00,BMFBOVESPA:CCRO3,13.315702
+119605,2019-07-15 10:00:00,BMFBOVESPA:CCRO3,12.882168
+119606,2019-07-16 10:00:00,BMFBOVESPA:CCRO3,13.076816
+119607,2019-07-17 10:00:00,BMFBOVESPA:CCRO3,13.156445
+119608,2019-07-18 10:00:00,BMFBOVESPA:CCRO3,13.129902
+119609,2019-07-19 10:00:00,BMFBOVESPA:CCRO3,12.979492
+119610,2019-07-22 10:00:00,BMFBOVESPA:CCRO3,13.094511
+119611,2019-07-23 10:00:00,BMFBOVESPA:CCRO3,12.917558
+119612,2019-07-24 10:00:00,BMFBOVESPA:CCRO3,13.059121
+119613,2019-07-25 10:00:00,BMFBOVESPA:CCRO3,13.103359
+119614,2019-07-26 10:00:00,BMFBOVESPA:CCRO3,13.262616
+119615,2019-07-29 10:00:00,BMFBOVESPA:CCRO3,13.47496
+119616,2019-07-30 10:00:00,BMFBOVESPA:CCRO3,13.413026
+119617,2019-07-31 10:00:00,BMFBOVESPA:CCRO3,13.227226
+119618,2019-08-01 10:00:00,BMFBOVESPA:CCRO3,13.66076
+119619,2019-08-02 10:00:00,BMFBOVESPA:CCRO3,13.483807
+119620,2019-08-05 10:00:00,BMFBOVESPA:CCRO3,13.138749
+119621,2019-08-06 10:00:00,BMFBOVESPA:CCRO3,13.315702
+119622,2019-08-07 10:00:00,BMFBOVESPA:CCRO3,13.47496
+119623,2019-08-08 10:00:00,BMFBOVESPA:CCRO3,13.554589
+119624,2019-08-09 10:00:00,BMFBOVESPA:CCRO3,13.669608
+119625,2019-08-12 10:00:00,BMFBOVESPA:CCRO3,13.253769
+119626,2019-08-13 10:00:00,BMFBOVESPA:CCRO3,13.678456
+119627,2019-08-14 10:00:00,BMFBOVESPA:CCRO3,13.32455
+119628,2019-08-15 10:00:00,BMFBOVESPA:CCRO3,13.315702
+119629,2019-08-16 10:00:00,BMFBOVESPA:CCRO3,13.607674
+119630,2019-08-19 10:00:00,BMFBOVESPA:CCRO3,13.545741
+119631,2019-08-20 10:00:00,BMFBOVESPA:CCRO3,14.156228
+119632,2019-08-21 10:00:00,BMFBOVESPA:CCRO3,14.421657
+119633,2019-08-22 10:00:00,BMFBOVESPA:CCRO3,14.19162
+119634,2019-08-23 10:00:00,BMFBOVESPA:CCRO3,13.864256
+119635,2019-08-26 10:00:00,BMFBOVESPA:CCRO3,13.881951
+119636,2019-08-27 10:00:00,BMFBOVESPA:CCRO3,14.032361
+119637,2019-08-28 10:00:00,BMFBOVESPA:CCRO3,14.041209
+119638,2019-08-29 10:00:00,BMFBOVESPA:CCRO3,14.510134
+119639,2019-08-30 10:00:00,BMFBOVESPA:CCRO3,14.377419
+119640,2019-09-02 10:00:00,BMFBOVESPA:CCRO3,14.421657
+119641,2019-09-03 10:00:00,BMFBOVESPA:CCRO3,14.421657
+119642,2019-09-04 10:00:00,BMFBOVESPA:CCRO3,14.819802
+119643,2019-09-05 10:00:00,BMFBOVESPA:CCRO3,15.341812
+119644,2019-09-06 10:00:00,BMFBOVESPA:CCRO3,14.687087
+119645,2019-09-09 10:00:00,BMFBOVESPA:CCRO3,14.518982
+119646,2019-09-10 10:00:00,BMFBOVESPA:CCRO3,14.908278
+119647,2019-09-11 10:00:00,BMFBOVESPA:CCRO3,14.74902
+119648,2019-09-12 10:00:00,BMFBOVESPA:CCRO3,15.08523
+119649,2019-09-13 10:00:00,BMFBOVESPA:CCRO3,14.59861
+119650,2019-09-16 10:00:00,BMFBOVESPA:CCRO3,14.740173
+119651,2019-09-17 10:00:00,BMFBOVESPA:CCRO3,15.094078
+119652,2019-09-18 10:00:00,BMFBOVESPA:CCRO3,15.226792
+119653,2019-09-19 10:00:00,BMFBOVESPA:CCRO3,15.315269
+119654,2019-09-20 10:00:00,BMFBOVESPA:CCRO3,15.191403
+119655,2019-09-23 10:00:00,BMFBOVESPA:CCRO3,15.129469
+119656,2019-09-24 10:00:00,BMFBOVESPA:CCRO3,14.678239
+119657,2019-09-25 10:00:00,BMFBOVESPA:CCRO3,15.005601
+119658,2019-09-26 10:00:00,BMFBOVESPA:CCRO3,14.775564
+119659,2019-09-27 10:00:00,BMFBOVESPA:CCRO3,14.952516
+119660,2019-09-30 10:00:00,BMFBOVESPA:CCRO3,15.262184
+119661,2019-10-01 10:00:00,BMFBOVESPA:CCRO3,15.040993
+119662,2019-10-02 10:00:00,BMFBOVESPA:CCRO3,14.881735
+119663,2019-10-03 10:00:00,BMFBOVESPA:CCRO3,15.032145
+119664,2019-10-04 10:00:00,BMFBOVESPA:CCRO3,15.023297
+119665,2019-10-07 10:00:00,BMFBOVESPA:CCRO3,14.642848
+119666,2019-10-08 10:00:00,BMFBOVESPA:CCRO3,14.793258
+119667,2019-10-09 10:00:00,BMFBOVESPA:CCRO3,14.864039
+119668,2019-10-10 10:00:00,BMFBOVESPA:CCRO3,14.881735
+119669,2019-10-11 10:00:00,BMFBOVESPA:CCRO3,15.554156
+119670,2019-10-14 10:00:00,BMFBOVESPA:CCRO3,15.421441
+119671,2019-10-15 10:00:00,BMFBOVESPA:CCRO3,15.748803
+119672,2019-10-16 10:00:00,BMFBOVESPA:CCRO3,15.801891
+119673,2019-10-17 10:00:00,BMFBOVESPA:CCRO3,15.554156
+119674,2019-10-18 10:00:00,BMFBOVESPA:CCRO3,15.854976
+119675,2019-10-21 10:00:00,BMFBOVESPA:CCRO3,15.741746
+119676,2019-10-22 10:00:00,BMFBOVESPA:CCRO3,15.805331
+119677,2019-10-23 10:00:00,BMFBOVESPA:CCRO3,15.678162
+119678,2019-10-24 10:00:00,BMFBOVESPA:CCRO3,15.805331
+119679,2019-10-25 10:00:00,BMFBOVESPA:CCRO3,15.423823
+119680,2019-10-28 10:00:00,BMFBOVESPA:CCRO3,15.342071
+119681,2019-10-29 10:00:00,BMFBOVESPA:CCRO3,14.996898
+119682,2019-10-30 10:00:00,BMFBOVESPA:CCRO3,15.169485
+119683,2019-10-31 10:00:00,BMFBOVESPA:CCRO3,14.933314
+119684,2019-11-01 10:00:00,BMFBOVESPA:CCRO3,15.233069
+119685,2019-11-04 10:00:00,BMFBOVESPA:CCRO3,15.460157
+119686,2019-11-05 10:00:00,BMFBOVESPA:CCRO3,15.242154
+119687,2019-11-06 10:00:00,BMFBOVESPA:CCRO3,15.332987
+119688,2019-11-07 10:00:00,BMFBOVESPA:CCRO3,16.150506
+119689,2019-11-08 10:00:00,BMFBOVESPA:CCRO3,15.768998
+119690,2019-11-11 10:00:00,BMFBOVESPA:CCRO3,16.177755
+119691,2019-11-12 10:00:00,BMFBOVESPA:CCRO3,15.641827
+119692,2019-11-13 10:00:00,BMFBOVESPA:CCRO3,15.669078
+119693,2019-11-14 10:00:00,BMFBOVESPA:CCRO3,15.896166
+119694,2019-11-18 10:00:00,BMFBOVESPA:CCRO3,15.659995
+119695,2019-11-19 10:00:00,BMFBOVESPA:CCRO3,15.44199
+119696,2019-11-21 10:00:00,BMFBOVESPA:CCRO3,15.623662
+119697,2019-11-22 10:00:00,BMFBOVESPA:CCRO3,15.505575
+119698,2019-11-25 10:00:00,BMFBOVESPA:CCRO3,15.650911
+119699,2019-11-26 10:00:00,BMFBOVESPA:CCRO3,15.669078
+119700,2019-11-27 10:00:00,BMFBOVESPA:CCRO3,15.605494
+119701,2019-11-28 10:00:00,BMFBOVESPA:CCRO3,15.896166
+119702,2019-11-29 10:00:00,BMFBOVESPA:CCRO3,15.614578
+119703,2019-12-02 10:00:00,BMFBOVESPA:CCRO3,15.514658
+119704,2019-12-03 10:00:00,BMFBOVESPA:CCRO3,15.260319
+119705,2019-12-04 10:00:00,BMFBOVESPA:CCRO3,15.242154
+119706,2019-12-05 10:00:00,BMFBOVESPA:CCRO3,15.351155
+119707,2019-12-06 10:00:00,BMFBOVESPA:CCRO3,15.451074
+119708,2019-12-09 10:00:00,BMFBOVESPA:CCRO3,15.823498
+119709,2019-12-10 10:00:00,BMFBOVESPA:CCRO3,15.578243
+119710,2019-12-11 10:00:00,BMFBOVESPA:CCRO3,15.714495
+119711,2019-12-12 10:00:00,BMFBOVESPA:CCRO3,15.69633
+119712,2019-12-13 10:00:00,BMFBOVESPA:CCRO3,15.932501
+119713,2019-12-16 10:00:00,BMFBOVESPA:CCRO3,16.141422
+119714,2019-12-17 10:00:00,BMFBOVESPA:CCRO3,16.123254
+119715,2019-12-18 10:00:00,BMFBOVESPA:CCRO3,16.541096
+119716,2019-12-19 10:00:00,BMFBOVESPA:CCRO3,17.258695
+119717,2019-12-20 10:00:00,BMFBOVESPA:CCRO3,17.113359
+119718,2019-12-23 10:00:00,BMFBOVESPA:CCRO3,17.467616
+119719,2019-12-26 10:00:00,BMFBOVESPA:CCRO3,17.712871
+119720,2019-12-27 10:00:00,BMFBOVESPA:CCRO3,17.404031
+119721,2019-12-30 10:00:00,BMFBOVESPA:CCRO3,17.240528
+119722,2020-01-02 10:00:00,BMFBOVESPA:CCRO3,17.258695
+119723,2020-01-03 10:00:00,BMFBOVESPA:CCRO3,17.067942
+119724,2020-01-06 10:00:00,BMFBOVESPA:CCRO3,16.631931
+119725,2020-01-07 10:00:00,BMFBOVESPA:CCRO3,17.004355
+119726,2020-01-08 10:00:00,BMFBOVESPA:CCRO3,16.88627
+119727,2020-01-09 10:00:00,BMFBOVESPA:CCRO3,16.477511
+119728,2020-01-10 10:00:00,BMFBOVESPA:CCRO3,16.504762
+119729,2020-01-13 10:00:00,BMFBOVESPA:CCRO3,16.622847
+119730,2020-01-14 10:00:00,BMFBOVESPA:CCRO3,17.176943
+119731,2020-01-15 10:00:00,BMFBOVESPA:CCRO3,16.813602
+119732,2020-01-16 10:00:00,BMFBOVESPA:CCRO3,17.058858
+119733,2020-01-17 10:00:00,BMFBOVESPA:CCRO3,17.285946
+119734,2020-01-20 10:00:00,BMFBOVESPA:CCRO3,17.667454
+119735,2020-01-21 10:00:00,BMFBOVESPA:CCRO3,17.658371
+119736,2020-01-22 10:00:00,BMFBOVESPA:CCRO3,17.5312
+119737,2020-01-23 10:00:00,BMFBOVESPA:CCRO3,18.239715
+119738,2020-01-24 10:00:00,BMFBOVESPA:CCRO3,18.003544
+119739,2020-01-27 10:00:00,BMFBOVESPA:CCRO3,17.640203
+119740,2020-01-28 10:00:00,BMFBOVESPA:CCRO3,17.667454
+119741,2020-01-29 10:00:00,BMFBOVESPA:CCRO3,17.258695
+119742,2020-01-30 10:00:00,BMFBOVESPA:CCRO3,17.077024
+119743,2020-01-31 10:00:00,BMFBOVESPA:CCRO3,16.568347
+119744,2020-02-03 10:00:00,BMFBOVESPA:CCRO3,16.759102
+119745,2020-02-04 10:00:00,BMFBOVESPA:CCRO3,16.441178
+119746,2020-02-05 10:00:00,BMFBOVESPA:CCRO3,16.668266
+119747,2020-02-06 10:00:00,BMFBOVESPA:CCRO3,16.168671
+119748,2020-02-07 10:00:00,BMFBOVESPA:CCRO3,15.69633
+119749,2020-02-10 10:00:00,BMFBOVESPA:CCRO3,15.678162
+119750,2020-02-11 10:00:00,BMFBOVESPA:CCRO3,16.314008
+119751,2020-02-12 10:00:00,BMFBOVESPA:CCRO3,16.495679
+119752,2020-02-13 10:00:00,BMFBOVESPA:CCRO3,16.350343
+119753,2020-02-14 10:00:00,BMFBOVESPA:CCRO3,16.259507
+119754,2020-02-17 10:00:00,BMFBOVESPA:CCRO3,16.295842
+119755,2020-02-18 10:00:00,BMFBOVESPA:CCRO3,16.459346
+119756,2020-02-19 10:00:00,BMFBOVESPA:CCRO3,17.04069
+119757,2020-02-20 10:00:00,BMFBOVESPA:CCRO3,16.722767
+119758,2020-02-21 10:00:00,BMFBOVESPA:CCRO3,16.486595
+119759,2020-02-26 10:00:00,BMFBOVESPA:CCRO3,15.105899
+119760,2020-02-27 10:00:00,BMFBOVESPA:CCRO3,14.388301
+119761,2020-02-28 10:00:00,BMFBOVESPA:CCRO3,14.833394
+119762,2020-03-02 10:00:00,BMFBOVESPA:CCRO3,15.114982
+119763,2020-03-03 10:00:00,BMFBOVESPA:CCRO3,14.933314
+119764,2020-03-04 10:00:00,BMFBOVESPA:CCRO3,15.033231
+119765,2020-03-05 10:00:00,BMFBOVESPA:CCRO3,13.943209
+119766,2020-03-06 10:00:00,BMFBOVESPA:CCRO3,13.089358
+119767,2020-03-09 10:00:00,BMFBOVESPA:CCRO3,11.536075
+119768,2020-03-10 10:00:00,BMFBOVESPA:CCRO3,13.53445
+119769,2020-03-11 10:00:00,BMFBOVESPA:CCRO3,12.816852
+119770,2020-03-12 10:00:00,BMFBOVESPA:CCRO3,10.782143
+119771,2020-03-13 10:00:00,BMFBOVESPA:CCRO3,13.171109
+119772,2020-03-16 10:00:00,BMFBOVESPA:CCRO3,10.809393
+119773,2020-03-17 10:00:00,BMFBOVESPA:CCRO3,10.945646
+119774,2020-03-18 10:00:00,BMFBOVESPA:CCRO3,9.701203
+119775,2020-03-19 10:00:00,BMFBOVESPA:CCRO3,9.555867
+119776,2020-03-20 10:00:00,BMFBOVESPA:CCRO3,9.41053
+119777,2020-03-23 10:00:00,BMFBOVESPA:CCRO3,9.010856
+119778,2020-03-24 10:00:00,BMFBOVESPA:CCRO3,10.791226
+119779,2020-03-25 10:00:00,BMFBOVESPA:CCRO3,11.990251
+119780,2020-03-26 10:00:00,BMFBOVESPA:CCRO3,12.55343
+119781,2020-03-27 10:00:00,BMFBOVESPA:CCRO3,11.563326
+119782,2020-03-30 10:00:00,BMFBOVESPA:CCRO3,11.163651
+119783,2020-03-31 10:00:00,BMFBOVESPA:CCRO3,10.654973
+119784,2020-04-01 10:00:00,BMFBOVESPA:CCRO3,10.564138
+119785,2020-04-02 10:00:00,BMFBOVESPA:CCRO3,10.391551
+119786,2020-04-03 10:00:00,BMFBOVESPA:CCRO3,10.218964
+119787,2020-04-06 10:00:00,BMFBOVESPA:CCRO3,10.936562
+119788,2020-04-07 10:00:00,BMFBOVESPA:CCRO3,11.018314
+119789,2020-04-08 10:00:00,BMFBOVESPA:CCRO3,11.263569
+119790,2020-04-09 10:00:00,BMFBOVESPA:CCRO3,11.635994
+119791,2020-04-13 10:00:00,BMFBOVESPA:CCRO3,11.623929
+119792,2020-04-14 10:00:00,BMFBOVESPA:CCRO3,12.014493
+119793,2020-04-15 10:00:00,BMFBOVESPA:CCRO3,11.875005
+119794,2020-04-16 10:00:00,BMFBOVESPA:CCRO3,11.400749
+119795,2020-04-17 10:00:00,BMFBOVESPA:CCRO3,11.800612
+119796,2020-04-20 10:00:00,BMFBOVESPA:CCRO3,12.219074
+119797,2020-04-22 10:00:00,BMFBOVESPA:CCRO3,12.358561
+119798,2020-04-23 10:00:00,BMFBOVESPA:CCRO3,12.172578
+119799,2020-04-24 10:00:00,BMFBOVESPA:CCRO3,11.196168
+119800,2020-04-27 10:00:00,BMFBOVESPA:CCRO3,11.447245
+119801,2020-04-28 10:00:00,BMFBOVESPA:CCRO3,11.940099
+119802,2020-04-29 10:00:00,BMFBOVESPA:CCRO3,12.163279
+119803,2020-04-30 10:00:00,BMFBOVESPA:CCRO3,11.484441
+119804,2020-05-04 10:00:00,BMFBOVESPA:CCRO3,11.326356
+119805,2020-05-05 10:00:00,BMFBOVESPA:CCRO3,11.623929
+119806,2020-05-06 10:00:00,BMFBOVESPA:CCRO3,11.428647
+119807,2020-05-07 10:00:00,BMFBOVESPA:CCRO3,10.619621
+119808,2020-05-08 10:00:00,BMFBOVESPA:CCRO3,10.619621
+119809,2020-05-11 10:00:00,BMFBOVESPA:CCRO3,10.452237
+119810,2020-05-12 10:00:00,BMFBOVESPA:CCRO3,10.219758
+119811,2020-05-13 10:00:00,BMFBOVESPA:CCRO3,10.145365
+119812,2020-05-14 10:00:00,BMFBOVESPA:CCRO3,10.656818
+119813,2020-05-15 10:00:00,BMFBOVESPA:CCRO3,10.20116
+119814,2020-05-18 10:00:00,BMFBOVESPA:CCRO3,11.000886
+119815,2020-05-19 10:00:00,BMFBOVESPA:CCRO3,11.270561
+119816,2020-05-20 10:00:00,BMFBOVESPA:CCRO3,11.809911
+119817,2020-05-21 10:00:00,BMFBOVESPA:CCRO3,13.186185
+119818,2020-05-22 10:00:00,BMFBOVESPA:CCRO3,12.525945
+119819,2020-05-25 10:00:00,BMFBOVESPA:CCRO3,13.297774
+119820,2020-05-26 10:00:00,BMFBOVESPA:CCRO3,13.660441
+119821,2020-05-27 10:00:00,BMFBOVESPA:CCRO3,13.66974
+119822,2020-05-28 10:00:00,BMFBOVESPA:CCRO3,13.744133
+119823,2020-05-29 10:00:00,BMFBOVESPA:CCRO3,13.66974
+119824,2020-06-01 10:00:00,BMFBOVESPA:CCRO3,13.567449
+119825,2020-06-02 10:00:00,BMFBOVESPA:CCRO3,13.483757
+119826,2020-06-03 10:00:00,BMFBOVESPA:CCRO3,14.088201
+119827,2020-06-04 10:00:00,BMFBOVESPA:CCRO3,13.660441
+119828,2020-06-05 10:00:00,BMFBOVESPA:CCRO3,13.576749
+119829,2020-06-08 10:00:00,BMFBOVESPA:CCRO3,13.892919
+119830,2020-06-09 10:00:00,BMFBOVESPA:CCRO3,13.465159
+119831,2020-06-10 10:00:00,BMFBOVESPA:CCRO3,13.34427
+119832,2020-06-12 10:00:00,BMFBOVESPA:CCRO3,13.353569
+119833,2020-06-15 10:00:00,BMFBOVESPA:CCRO3,13.223381
+119834,2020-06-16 10:00:00,BMFBOVESPA:CCRO3,13.000202
+119835,2020-06-17 10:00:00,BMFBOVESPA:CCRO3,13.074595
+119836,2020-06-18 10:00:00,BMFBOVESPA:CCRO3,13.586048
+119837,2020-06-19 10:00:00,BMFBOVESPA:CCRO3,13.948714
+119838,2020-06-22 10:00:00,BMFBOVESPA:CCRO3,13.660441
+119839,2020-06-23 10:00:00,BMFBOVESPA:CCRO3,13.623244
+119840,2020-06-24 10:00:00,BMFBOVESPA:CCRO3,13.390766
+119841,2020-06-25 10:00:00,BMFBOVESPA:CCRO3,14.599654
+119842,2020-06-26 10:00:00,BMFBOVESPA:CCRO3,13.762731
+119843,2020-06-29 10:00:00,BMFBOVESPA:CCRO3,13.66974
+119844,2020-06-30 10:00:00,BMFBOVESPA:CCRO3,13.483757
+119845,2020-07-01 10:00:00,BMFBOVESPA:CCRO3,13.930116
+119846,2020-07-02 10:00:00,BMFBOVESPA:CCRO3,13.827825
+119847,2020-07-03 10:00:00,BMFBOVESPA:CCRO3,13.762731
+119848,2020-07-06 10:00:00,BMFBOVESPA:CCRO3,14.32068
+119849,2020-07-07 10:00:00,BMFBOVESPA:CCRO3,13.958013
+119850,2020-07-08 10:00:00,BMFBOVESPA:CCRO3,14.153295
+119851,2020-07-09 10:00:00,BMFBOVESPA:CCRO3,13.45586
+119852,2020-07-10 10:00:00,BMFBOVESPA:CCRO3,13.483757
+119853,2020-07-13 10:00:00,BMFBOVESPA:CCRO3,13.23268
+119854,2020-07-14 10:00:00,BMFBOVESPA:CCRO3,13.269877
+119855,2020-07-15 10:00:00,BMFBOVESPA:CCRO3,13.34427
+119856,2020-07-16 10:00:00,BMFBOVESPA:CCRO3,13.372167
+119857,2020-07-17 10:00:00,BMFBOVESPA:CCRO3,13.716236
+119858,2020-07-20 10:00:00,BMFBOVESPA:CCRO3,13.948714
+119859,2020-07-21 10:00:00,BMFBOVESPA:CCRO3,13.855723
+119860,2020-07-22 10:00:00,BMFBOVESPA:CCRO3,13.734834
+119861,2020-07-23 10:00:00,BMFBOVESPA:CCRO3,13.576749
+119862,2020-07-24 10:00:00,BMFBOVESPA:CCRO3,13.613945
+119863,2020-07-27 10:00:00,BMFBOVESPA:CCRO3,13.725535
+119864,2020-07-28 10:00:00,BMFBOVESPA:CCRO3,13.437261
+119865,2020-07-29 10:00:00,BMFBOVESPA:CCRO3,13.641843
+119866,2020-07-30 10:00:00,BMFBOVESPA:CCRO3,13.790629
+119867,2020-07-31 10:00:00,BMFBOVESPA:CCRO3,13.911518
+119868,2020-08-03 10:00:00,BMFBOVESPA:CCRO3,13.55815
+119869,2020-08-04 10:00:00,BMFBOVESPA:CCRO3,13.195484
+119870,2020-08-05 10:00:00,BMFBOVESPA:CCRO3,13.241979
+119871,2020-08-06 10:00:00,BMFBOVESPA:CCRO3,13.651142
+119872,2020-08-07 10:00:00,BMFBOVESPA:CCRO3,13.45586
+119873,2020-08-10 10:00:00,BMFBOVESPA:CCRO3,13.34427
+119874,2020-08-11 10:00:00,BMFBOVESPA:CCRO3,13.13039
+119875,2020-08-12 10:00:00,BMFBOVESPA:CCRO3,12.879313
+119876,2020-08-13 10:00:00,BMFBOVESPA:CCRO3,12.69333
+119877,2020-08-14 10:00:00,BMFBOVESPA:CCRO3,12.553843
+119878,2020-08-17 10:00:00,BMFBOVESPA:CCRO3,12.116783
+119879,2020-08-18 10:00:00,BMFBOVESPA:CCRO3,12.637535
+119880,2020-08-19 10:00:00,BMFBOVESPA:CCRO3,12.665433
+119881,2020-08-20 10:00:00,BMFBOVESPA:CCRO3,12.721227
+119882,2020-08-21 10:00:00,BMFBOVESPA:CCRO3,12.507347
+119883,2020-08-24 10:00:00,BMFBOVESPA:CCRO3,12.516646
+119884,2020-08-25 10:00:00,BMFBOVESPA:CCRO3,12.553843
+119885,2020-08-26 10:00:00,BMFBOVESPA:CCRO3,12.36786
+119886,2020-08-27 10:00:00,BMFBOVESPA:CCRO3,12.070287
+119887,2020-08-28 10:00:00,BMFBOVESPA:CCRO3,12.498048
+119888,2020-08-31 10:00:00,BMFBOVESPA:CCRO3,12.395757
+119889,2020-09-01 10:00:00,BMFBOVESPA:CCRO3,13.065296
+119890,2020-09-02 10:00:00,BMFBOVESPA:CCRO3,13.121091
+119891,2020-09-03 10:00:00,BMFBOVESPA:CCRO3,12.832817
+119892,2020-09-04 10:00:00,BMFBOVESPA:CCRO3,13.390766
+119893,2020-09-08 10:00:00,BMFBOVESPA:CCRO3,13.493056
+119894,2020-09-09 10:00:00,BMFBOVESPA:CCRO3,13.762731
+119895,2020-09-10 10:00:00,BMFBOVESPA:CCRO3,13.34427
+119896,2020-09-11 10:00:00,BMFBOVESPA:CCRO3,13.23268
+119897,2020-09-14 10:00:00,BMFBOVESPA:CCRO3,13.799928
+119898,2020-09-15 10:00:00,BMFBOVESPA:CCRO3,13.530253
+119899,2020-09-16 10:00:00,BMFBOVESPA:CCRO3,13.13039
+119900,2020-09-17 10:00:00,BMFBOVESPA:CCRO3,13.195484
+119901,2020-09-18 10:00:00,BMFBOVESPA:CCRO3,12.870014
+119902,2020-09-21 10:00:00,BMFBOVESPA:CCRO3,12.414356
+119903,2020-09-22 10:00:00,BMFBOVESPA:CCRO3,12.656133
+119904,2020-09-23 10:00:00,BMFBOVESPA:CCRO3,12.684031
+119905,2020-09-24 10:00:00,BMFBOVESPA:CCRO3,12.823518
+119906,2020-09-25 10:00:00,BMFBOVESPA:CCRO3,12.758424
+119907,2020-09-28 10:00:00,BMFBOVESPA:CCRO3,12.172578
+119908,2020-09-29 10:00:00,BMFBOVESPA:CCRO3,11.791313
+119909,2020-09-30 10:00:00,BMFBOVESPA:CCRO3,11.782014
+119910,2020-10-01 10:00:00,BMFBOVESPA:CCRO3,11.912202
+119911,2020-10-02 10:00:00,BMFBOVESPA:CCRO3,11.727999
+119912,2020-10-05 10:00:00,BMFBOVESPA:CCRO3,11.888398
+119913,2020-10-06 10:00:00,BMFBOVESPA:CCRO3,11.74687
+119914,2020-10-07 10:00:00,BMFBOVESPA:CCRO3,11.426072
+119915,2020-10-08 10:00:00,BMFBOVESPA:CCRO3,11.973315
+119916,2020-10-09 10:00:00,BMFBOVESPA:CCRO3,11.907269
+119917,2020-10-13 10:00:00,BMFBOVESPA:CCRO3,11.96388
+119918,2020-10-14 10:00:00,BMFBOVESPA:CCRO3,12.492253
+119919,2020-10-15 10:00:00,BMFBOVESPA:CCRO3,12.501689
+119920,2020-10-16 10:00:00,BMFBOVESPA:CCRO3,12.445077
+119921,2020-10-19 10:00:00,BMFBOVESPA:CCRO3,12.114844
+119922,2020-10-20 10:00:00,BMFBOVESPA:CCRO3,12.284678
+119923,2020-10-21 10:00:00,BMFBOVESPA:CCRO3,12.020492
+119924,2020-10-22 10:00:00,BMFBOVESPA:CCRO3,12.020492
+119925,2020-10-23 10:00:00,BMFBOVESPA:CCRO3,11.671388
+119926,2020-10-26 10:00:00,BMFBOVESPA:CCRO3,11.577035
+119927,2020-10-27 10:00:00,BMFBOVESPA:CCRO3,11.227932
+119928,2020-10-28 10:00:00,BMFBOVESPA:CCRO3,10.878828
+119929,2020-10-29 10:00:00,BMFBOVESPA:CCRO3,10.784476
+119930,2020-10-30 10:00:00,BMFBOVESPA:CCRO3,10.529724
+119931,2020-11-03 10:00:00,BMFBOVESPA:CCRO3,10.567465
+119932,2020-11-04 10:00:00,BMFBOVESPA:CCRO3,10.699558
+119933,2020-11-05 10:00:00,BMFBOVESPA:CCRO3,11.643082
+119934,2020-11-06 10:00:00,BMFBOVESPA:CCRO3,11.643082
+119935,2020-11-09 10:00:00,BMFBOVESPA:CCRO3,11.727999
+119936,2020-11-10 10:00:00,BMFBOVESPA:CCRO3,11.794046
+119937,2020-11-11 10:00:00,BMFBOVESPA:CCRO3,11.709129
+119938,2020-11-12 10:00:00,BMFBOVESPA:CCRO3,11.039227
+119939,2020-11-13 10:00:00,BMFBOVESPA:CCRO3,11.086403
+119940,2020-11-16 10:00:00,BMFBOVESPA:CCRO3,11.558165
+119941,2020-11-17 10:00:00,BMFBOVESPA:CCRO3,11.916704
+119942,2020-11-18 10:00:00,BMFBOVESPA:CCRO3,11.907269
+119943,2020-11-19 10:00:00,BMFBOVESPA:CCRO3,11.982751
+119944,2020-11-20 10:00:00,BMFBOVESPA:CCRO3,11.680823
+119945,2020-11-23 10:00:00,BMFBOVESPA:CCRO3,11.605341
+119946,2020-11-24 10:00:00,BMFBOVESPA:CCRO3,12.105409
+119947,2020-11-25 10:00:00,BMFBOVESPA:CCRO3,12.067668
+119948,2020-11-26 10:00:00,BMFBOVESPA:CCRO3,11.96388
+119949,2020-11-27 10:00:00,BMFBOVESPA:CCRO3,12.190326
+119950,2020-11-30 10:00:00,BMFBOVESPA:CCRO3,12.303549
+119951,2020-12-01 10:00:00,BMFBOVESPA:CCRO3,12.897969
+119952,2020-12-02 10:00:00,BMFBOVESPA:CCRO3,13.067803
+119953,2020-12-03 10:00:00,BMFBOVESPA:CCRO3,13.43577741
+119954,2020-12-04 10:00:00,BMFBOVESPA:CCRO3,13.27537838
+119955,2020-12-07 10:00:00,BMFBOVESPA:CCRO3,12.92627461
+119956,2020-12-08 10:00:00,BMFBOVESPA:CCRO3,12.96401556
+119957,2020-12-09 10:00:00,BMFBOVESPA:CCRO3,12.40733658
+119958,2020-12-10 10:00:00,BMFBOVESPA:CCRO3,12.85079272
+119959,2020-12-11 10:00:00,BMFBOVESPA:CCRO3,12.90740414
+119960,2020-12-14 10:00:00,BMFBOVESPA:CCRO3,12.67152322
+119961,2020-12-15 10:00:00,BMFBOVESPA:CCRO3,12.84135748
+119962,2020-12-16 10:00:00,BMFBOVESPA:CCRO3,12.9734508
+119963,2020-12-17 10:00:00,BMFBOVESPA:CCRO3,12.75644035
+119964,2020-12-18 10:00:00,BMFBOVESPA:CCRO3,12.54886513
+119965,2020-12-21 10:00:00,BMFBOVESPA:CCRO3,12.45451277
+119966,2020-12-22 10:00:00,BMFBOVESPA:CCRO3,12.45451277
+119967,2020-12-23 10:00:00,BMFBOVESPA:CCRO3,12.68095845
+119968,2020-12-28 10:00:00,BMFBOVESPA:CCRO3,12.69982893
+119969,2020-12-29 10:00:00,BMFBOVESPA:CCRO3,12.99232127
+119970,2020-12-30 10:00:00,BMFBOVESPA:CCRO3,12.70926416
+119971,2021-01-04 10:00:00,BMFBOVESPA:CCRO3,12.52055942
+119972,2021-01-05 10:00:00,BMFBOVESPA:CCRO3,12.31298421
+119973,2021-01-06 10:00:00,BMFBOVESPA:CCRO3,11.89783379
+119974,2021-01-07 10:00:00,BMFBOVESPA:CCRO3,11.91670426
+119975,2021-01-08 10:00:00,BMFBOVESPA:CCRO3,12.30354897
+119976,2021-01-11 10:00:00,BMFBOVESPA:CCRO3,12.19976137
+119977,2021-01-12 10:00:00,BMFBOVESPA:CCRO3,12.3601604
+119978,2021-01-13 10:00:00,BMFBOVESPA:CCRO3,12.30354897
+119979,2021-01-14 10:00:00,BMFBOVESPA:CCRO3,12.84135748
+119980,2021-01-15 10:00:00,BMFBOVESPA:CCRO3,12.3601604
+119981,2021-01-18 10:00:00,BMFBOVESPA:CCRO3,12.40733658
+119982,2021-01-19 10:00:00,BMFBOVESPA:CCRO3,12.27524326
+119983,2021-01-20 10:00:00,BMFBOVESPA:CCRO3,12.17145566
+119984,2021-01-21 10:00:00,BMFBOVESPA:CCRO3,11.8506576
+119985,2021-01-22 10:00:00,BMFBOVESPA:CCRO3,11.80348142
+119986,2021-01-26 10:00:00,BMFBOVESPA:CCRO3,11.46381289
+119987,2021-01-27 10:00:00,BMFBOVESPA:CCRO3,11.79404618
+119988,2021-01-28 10:00:00,BMFBOVESPA:CCRO3,11.97331568
+119989,2021-01-29 10:00:00,BMFBOVESPA:CCRO3,11.43550718
+119990,2021-02-01 10:00:00,BMFBOVESPA:CCRO3,11.52042431
+119991,2021-02-02 10:00:00,BMFBOVESPA:CCRO3,11.70912905
+119992,2021-02-03 10:00:00,BMFBOVESPA:CCRO3,11.89783379
+119993,2021-02-04 10:00:00,BMFBOVESPA:CCRO3,11.73743476
+119994,2021-02-05 10:00:00,BMFBOVESPA:CCRO3,11.57703573
+119995,2021-02-08 10:00:00,BMFBOVESPA:CCRO3,11.51098907
+119996,2021-02-09 10:00:00,BMFBOVESPA:CCRO3,11.48268336
+119997,2021-02-10 10:00:00,BMFBOVESPA:CCRO3,11.36946052
+119998,2021-02-11 10:00:00,BMFBOVESPA:CCRO3,11.62421191
+119999,2021-02-12 10:00:00,BMFBOVESPA:CCRO3,11.75630523
+120000,2021-02-17 10:00:00,BMFBOVESPA:CCRO3,11.74686999
+120001,2021-02-18 10:00:00,BMFBOVESPA:CCRO3,11.52042431
+120002,2021-02-19 10:00:00,BMFBOVESPA:CCRO3,11.48268336
+120003,2021-02-22 10:00:00,BMFBOVESPA:CCRO3,10.68068822
+120004,2021-02-23 10:00:00,BMFBOVESPA:CCRO3,10.89769867
+120005,2021-02-24 10:00:00,BMFBOVESPA:CCRO3,10.99205104
+120006,2021-02-25 10:00:00,BMFBOVESPA:CCRO3,10.79391106
+120007,2021-02-26 10:00:00,BMFBOVESPA:CCRO3,10.61464156
+120008,2021-03-01 10:00:00,BMFBOVESPA:CCRO3,10.30327874
+120009,2021-03-02 10:00:00,BMFBOVESPA:CCRO3,10.26553779
+120010,2021-03-03 10:00:00,BMFBOVESPA:CCRO3,10.40706635
+120011,2021-03-04 10:00:00,BMFBOVESPA:CCRO3,10.97318057
+120012,2021-03-05 10:00:00,BMFBOVESPA:CCRO3,11.07696817
+120013,2021-03-08 10:00:00,BMFBOVESPA:CCRO3,10.53915967
+120014,2021-03-09 10:00:00,BMFBOVESPA:CCRO3,10.50141872
+120015,2021-03-10 10:00:00,BMFBOVESPA:CCRO3,10.94487485
+120016,2021-03-11 10:00:00,BMFBOVESPA:CCRO3,11.83178713
+120017,2021-03-12 10:00:00,BMFBOVESPA:CCRO3,11.87896331
+120018,2021-03-15 10:00:00,BMFBOVESPA:CCRO3,11.82235189
+120019,2021-03-16 10:00:00,BMFBOVESPA:CCRO3,11.45437765
+120020,2021-03-17 10:00:00,BMFBOVESPA:CCRO3,11.71856428
+120021,2021-03-18 10:00:00,BMFBOVESPA:CCRO3,11.5959062
+120022,2021-03-19 10:00:00,BMFBOVESPA:CCRO3,11.88839855
+120023,2021-03-22 10:00:00,BMFBOVESPA:CCRO3,11.6713881
+120024,2021-03-23 10:00:00,BMFBOVESPA:CCRO3,11.36946052
+120025,2021-03-24 10:00:00,BMFBOVESPA:CCRO3,11.60534144
+120026,2021-03-25 10:00:00,BMFBOVESPA:CCRO3,11.36002528
+120027,2021-03-26 10:00:00,BMFBOVESPA:CCRO3,11.32228433
+120028,2021-03-29 10:00:00,BMFBOVESPA:CCRO3,11.4921186
+120029,2021-03-30 10:00:00,BMFBOVESPA:CCRO3,11.46381289
+120030,2021-03-31 10:00:00,BMFBOVESPA:CCRO3,12.19032613
+120031,2021-04-01 10:00:00,BMFBOVESPA:CCRO3,12.18089089
+120032,2021-04-05 10:00:00,BMFBOVESPA:CCRO3,12.38846611
+120033,2021-04-06 10:00:00,BMFBOVESPA:CCRO3,12.45451277
+120034,2021-04-07 10:00:00,BMFBOVESPA:CCRO3,12.22806708
+120035,2021-04-08 10:00:00,BMFBOVESPA:CCRO3,12.17145566
+120036,2021-04-09 10:00:00,BMFBOVESPA:CCRO3,11.97166025
+120037,2021-04-12 10:00:00,BMFBOVESPA:CCRO3,11.92415366
+120038,2021-04-13 10:00:00,BMFBOVESPA:CCRO3,11.84814312
+120039,2021-04-14 10:00:00,BMFBOVESPA:CCRO3,11.81963917
+120040,2021-04-15 10:00:00,BMFBOVESPA:CCRO3,11.74362862
+120041,2021-04-16 10:00:00,BMFBOVESPA:CCRO3,11.65811677
+120042,2021-04-19 10:00:00,BMFBOVESPA:CCRO3,11.87664707
+120043,2021-04-20 10:00:00,BMFBOVESPA:CCRO3,11.80063653
+120044,2021-04-22 10:00:00,BMFBOVESPA:CCRO3,11.71512467
+120045,2021-04-23 10:00:00,BMFBOVESPA:CCRO3,11.65811677
+120046,2021-04-26 10:00:00,BMFBOVESPA:CCRO3,11.68662072
+120047,2021-04-27 10:00:00,BMFBOVESPA:CCRO3,11.44908778
+120048,2021-04-28 10:00:00,BMFBOVESPA:CCRO3,11.70562335
+120049,2021-04-29 10:00:00,BMFBOVESPA:CCRO3,11.81013785
+120050,2021-04-30 10:00:00,BMFBOVESPA:CCRO3,11.43958646
+120051,2021-05-03 10:00:00,BMFBOVESPA:CCRO3,12.01916684
+120052,2021-05-04 10:00:00,BMFBOVESPA:CCRO3,11.56310359
+120053,2021-05-05 10:00:00,BMFBOVESPA:CCRO3,11.58210622
+120054,2021-05-06 10:00:00,BMFBOVESPA:CCRO3,11.59160754
+120055,2021-05-07 10:00:00,BMFBOVESPA:CCRO3,12.77927225
+120056,2021-05-10 10:00:00,BMFBOVESPA:CCRO3,12.59874721
+120057,2021-05-11 10:00:00,BMFBOVESPA:CCRO3,12.72226434
+120058,2021-05-12 10:00:00,BMFBOVESPA:CCRO3,12.43722481
+120059,2021-05-13 10:00:00,BMFBOVESPA:CCRO3,12.62725117
+120060,2021-05-14 10:00:00,BMFBOVESPA:CCRO3,12.71276303
+120061,2021-05-17 10:00:00,BMFBOVESPA:CCRO3,12.79827488
+120062,2021-05-18 10:00:00,BMFBOVESPA:CCRO3,12.87428543
+120063,2021-05-19 10:00:00,BMFBOVESPA:CCRO3,13.10231705
+120064,2021-05-20 10:00:00,BMFBOVESPA:CCRO3,12.99780256
+120065,2021-05-21 10:00:00,BMFBOVESPA:CCRO3,12.95979728
+120066,2021-05-24 10:00:00,BMFBOVESPA:CCRO3,13.17832759
+120067,2021-05-25 10:00:00,BMFBOVESPA:CCRO3,13.21633286
+120068,2021-05-26 10:00:00,BMFBOVESPA:CCRO3,13.20683154
+120069,2021-05-27 10:00:00,BMFBOVESPA:CCRO3,13.28284209
+120070,2021-05-28 10:00:00,BMFBOVESPA:CCRO3,13.16882627
+120071,2021-05-31 10:00:00,BMFBOVESPA:CCRO3,13.09281573
+120072,2021-06-01 10:00:00,BMFBOVESPA:CCRO3,13.24483681
+120073,2021-06-02 10:00:00,BMFBOVESPA:CCRO3,13.20683154
+120074,2021-06-04 10:00:00,BMFBOVESPA:CCRO3,13.00730387
+120075,2021-06-07 10:00:00,BMFBOVESPA:CCRO3,13.37785526
+120076,2021-06-08 10:00:00,BMFBOVESPA:CCRO3,13.31134604
+120077,2021-06-09 10:00:00,BMFBOVESPA:CCRO3,13.11181837
+120078,2021-06-10 10:00:00,BMFBOVESPA:CCRO3,13.21633286
+120079,2021-06-11 10:00:00,BMFBOVESPA:CCRO3,12.98830124
+120080,2021-06-14 10:00:00,BMFBOVESPA:CCRO3,13.27334077
+120081,2021-06-15 10:00:00,BMFBOVESPA:CCRO3,13.27334077
+120082,2021-06-16 10:00:00,BMFBOVESPA:CCRO3,13.2353355
+120083,2021-06-17 10:00:00,BMFBOVESPA:CCRO3,13.12131969
+120084,2021-06-18 10:00:00,BMFBOVESPA:CCRO3,13.05481046
+120085,2021-06-21 10:00:00,BMFBOVESPA:CCRO3,13.28284209
+120086,2021-06-22 10:00:00,BMFBOVESPA:CCRO3,12.89328806
+120087,2021-06-23 10:00:00,BMFBOVESPA:CCRO3,12.92179201
+120088,2021-06-24 10:00:00,BMFBOVESPA:CCRO3,13.03580783
+120089,2021-06-25 10:00:00,BMFBOVESPA:CCRO3,12.67475776
+120090,2021-06-28 10:00:00,BMFBOVESPA:CCRO3,12.74126698
+120091,2021-06-29 10:00:00,BMFBOVESPA:CCRO3,12.61774985
+120092,2021-06-30 10:00:00,BMFBOVESPA:CCRO3,12.77927225
+120093,2021-07-01 10:00:00,BMFBOVESPA:CCRO3,12.85528279
+120094,2021-07-02 10:00:00,BMFBOVESPA:CCRO3,12.7507683
+120095,2021-07-05 10:00:00,BMFBOVESPA:CCRO3,12.95979728
+120096,2021-07-06 10:00:00,BMFBOVESPA:CCRO3,12.63675248
+120097,2021-07-07 10:00:00,BMFBOVESPA:CCRO3,12.90278938
+120098,2021-07-08 10:00:00,BMFBOVESPA:CCRO3,12.60824853
+120099,2021-07-12 10:00:00,BMFBOVESPA:CCRO3,12.93129333
+120100,2021-07-13 10:00:00,BMFBOVESPA:CCRO3,12.85528279
+120101,2021-07-14 10:00:00,BMFBOVESPA:CCRO3,13.14032232
+120102,2021-07-15 10:00:00,BMFBOVESPA:CCRO3,13.14982364
+120103,2021-07-16 10:00:00,BMFBOVESPA:CCRO3,13.24483681
+120104,2021-07-19 10:00:00,BMFBOVESPA:CCRO3,13.21633286
+120105,2021-07-20 10:00:00,BMFBOVESPA:CCRO3,13.22583418
+120106,2021-07-21 10:00:00,BMFBOVESPA:CCRO3,13.15932496
+120107,2021-07-22 10:00:00,BMFBOVESPA:CCRO3,13.12131969
+120108,2021-07-23 10:00:00,BMFBOVESPA:CCRO3,12.97879992
+120109,2021-07-26 10:00:00,BMFBOVESPA:CCRO3,12.9692986
+120110,2021-07-27 10:00:00,BMFBOVESPA:CCRO3,12.82677884
+120111,2021-07-28 10:00:00,BMFBOVESPA:CCRO3,12.95029597
+120112,2021-07-29 10:00:00,BMFBOVESPA:CCRO3,12.77927225
+120113,2021-07-30 10:00:00,BMFBOVESPA:CCRO3,12.35171295
+120114,2021-08-02 10:00:00,BMFBOVESPA:CCRO3,12.43722481
+120115,2021-08-03 10:00:00,BMFBOVESPA:CCRO3,12.50373404
+120116,2021-08-04 10:00:00,BMFBOVESPA:CCRO3,12.09517738
+120117,2021-08-05 10:00:00,BMFBOVESPA:CCRO3,12.00966552
+120118,2021-08-06 10:00:00,BMFBOVESPA:CCRO3,11.97166025
+120119,2021-08-09 10:00:00,BMFBOVESPA:CCRO3,12.1616866
+120120,2021-08-10 10:00:00,BMFBOVESPA:CCRO3,11.81013785
+120121,2021-08-11 10:00:00,BMFBOVESPA:CCRO3,11.6771194
+120122,2021-08-12 10:00:00,BMFBOVESPA:CCRO3,11.30656801
+120123,2021-08-13 10:00:00,BMFBOVESPA:CCRO3,11.27806406
+120124,2021-08-16 10:00:00,BMFBOVESPA:CCRO3,11.28756538
+120125,2021-08-17 10:00:00,BMFBOVESPA:CCRO3,11.23055747
+120126,2021-08-18 10:00:00,BMFBOVESPA:CCRO3,11.24005879
+120127,2021-08-19 10:00:00,BMFBOVESPA:CCRO3,11.65811677
+120128,2021-08-20 10:00:00,BMFBOVESPA:CCRO3,12.07617474
+120129,2021-08-23 10:00:00,BMFBOVESPA:CCRO3,11.6201115
+120130,2021-08-24 10:00:00,BMFBOVESPA:CCRO3,11.99066288
+120131,2021-08-25 10:00:00,BMFBOVESPA:CCRO3,12.02866815
+120132,2021-08-26 10:00:00,BMFBOVESPA:CCRO3,11.75312994
+120133,2021-08-27 10:00:00,BMFBOVESPA:CCRO3,12.05717211
+120134,2021-08-30 10:00:00,BMFBOVESPA:CCRO3,11.98116157
+120135,2021-08-31 10:00:00,BMFBOVESPA:CCRO3,11.63911413
+120136,2021-09-01 10:00:00,BMFBOVESPA:CCRO3,11.68662072
+120137,2021-09-02 10:00:00,BMFBOVESPA:CCRO3,11.40158119
+120138,2021-09-03 10:00:00,BMFBOVESPA:CCRO3,11.32557065
+120139,2021-09-06 10:00:00,BMFBOVESPA:CCRO3,11.38257855
+120140,2021-09-08 10:00:00,BMFBOVESPA:CCRO3,11.08803771
+120141,2021-09-09 10:00:00,BMFBOVESPA:CCRO3,11.24956011
+120142,2021-09-10 10:00:00,BMFBOVESPA:CCRO3,11.1925522
+120143,2021-09-13 10:00:00,BMFBOVESPA:CCRO3,11.12604298
+120144,2021-09-14 10:00:00,BMFBOVESPA:CCRO3,11.18305088
+120145,2021-09-15 10:00:00,BMFBOVESPA:CCRO3,10.79349686
+120146,2021-09-16 10:00:00,BMFBOVESPA:CCRO3,10.87900872
+120147,2021-09-17 10:00:00,BMFBOVESPA:CCRO3,10.90751267
+120148,2021-09-20 10:00:00,BMFBOVESPA:CCRO3,10.8695074
+120149,2021-09-21 10:00:00,BMFBOVESPA:CCRO3,11.0310298
+120150,2021-09-22 10:00:00,BMFBOVESPA:CCRO3,11.33507197
+120151,2021-09-23 10:00:00,BMFBOVESPA:CCRO3,11.49659437
+120152,2021-09-24 10:00:00,BMFBOVESPA:CCRO3,11.44908778
+120153,2021-09-27 10:00:00,BMFBOVESPA:CCRO3,11.43958646
+120154,2021-09-28 10:00:00,BMFBOVESPA:CCRO3,11.17354957
+120155,2021-09-29 10:00:00,BMFBOVESPA:CCRO3,11.25906142
+120156,2021-09-30 10:00:00,BMFBOVESPA:CCRO3,11.11654166
+120157,2021-10-01 10:00:00,BMFBOVESPA:CCRO3,11.30656801
+120158,2021-10-04 10:00:00,BMFBOVESPA:CCRO3,10.96452058
+120159,2021-10-05 10:00:00,BMFBOVESPA:CCRO3,11.01202717
+120160,2021-10-06 10:00:00,BMFBOVESPA:CCRO3,11.29706669
+120161,2021-10-07 10:00:00,BMFBOVESPA:CCRO3,11.24956011
+120162,2021-10-08 10:00:00,BMFBOVESPA:CCRO3,11.70562335
+120163,2021-10-11 10:00:00,BMFBOVESPA:CCRO3,11.61061018
+120164,2021-10-13 10:00:00,BMFBOVESPA:CCRO3,11.96215893
+120165,2021-10-14 10:00:00,BMFBOVESPA:CCRO3,11.92415366
+120166,2021-10-15 10:00:00,BMFBOVESPA:CCRO3,12.09517738
+120167,2021-10-18 10:00:00,BMFBOVESPA:CCRO3,12.08567606
+120168,2021-10-19 10:00:00,BMFBOVESPA:CCRO3,11.60110886
+120169,2021-10-20 10:00:00,BMFBOVESPA:CCRO3,11.79113521
+120170,2021-10-21 10:00:00,BMFBOVESPA:CCRO3,11.32557065
+120171,2021-10-22 10:00:00,BMFBOVESPA:CCRO3,10.95501926
+120172,2021-10-25 10:00:00,BMFBOVESPA:CCRO3,11.27806406
+120173,2021-10-26 10:00:00,BMFBOVESPA:CCRO3,10.85050476
+120174,2021-10-27 10:00:00,BMFBOVESPA:CCRO3,11.06903507
+120175,2021-10-28 10:00:00,BMFBOVESPA:CCRO3,10.92651531
+120176,2021-10-29 10:00:00,BMFBOVESPA:CCRO3,10.86000608
+120177,2021-11-01 10:00:00,BMFBOVESPA:CCRO3,10.55596392
+120178,2021-11-03 10:00:00,BMFBOVESPA:CCRO3,10.91701399
+120179,2021-11-04 10:00:00,BMFBOVESPA:CCRO3,10.91701399
+120180,2021-11-05 10:00:00,BMFBOVESPA:CCRO3,11.13554429
+120181,2021-11-08 10:00:00,BMFBOVESPA:CCRO3,10.88851004
+120182,2021-11-09 10:00:00,BMFBOVESPA:CCRO3,11.04053112
+120183,2021-11-10 10:00:00,BMFBOVESPA:CCRO3,11.05953375
+120184,2021-11-11 10:00:00,BMFBOVESPA:CCRO3,11.28756538
+120185,2021-11-12 10:00:00,BMFBOVESPA:CCRO3,11.22105615
+120186,2021-11-16 10:00:00,BMFBOVESPA:CCRO3,11.30656801
+120187,2021-11-17 10:00:00,BMFBOVESPA:CCRO3,11.25906142
+120188,2021-11-18 10:00:00,BMFBOVESPA:CCRO3,11.34457328
+120189,2021-11-19 10:00:00,BMFBOVESPA:CCRO3,11.43008514
+120190,2021-11-22 10:00:00,BMFBOVESPA:CCRO3,11.05953375
+120191,2021-11-23 10:00:00,BMFBOVESPA:CCRO3,10.90751267
+120192,2021-11-24 10:00:00,BMFBOVESPA:CCRO3,11.00252585
+120193,2021-11-25 10:00:00,BMFBOVESPA:CCRO3,11.23055747
+120194,2021-11-26 10:00:00,BMFBOVESPA:CCRO3,11.10704034
+120195,2021-11-29 10:00:00,BMFBOVESPA:CCRO3,10.93601662
+120196,2021-11-30 10:00:00,BMFBOVESPA:CCRO3,11.69612204
+120197,2021-12-01 10:00:00,BMFBOVESPA:CCRO3,11.1857248
+120198,2021-12-02 10:00:00,BMFBOVESPA:CCRO3,11.5394614
+120199,2021-12-03 10:00:00,BMFBOVESPA:CCRO3,12.00792338
+120200,2021-12-06 10:00:00,BMFBOVESPA:CCRO3,12.38078087
+120201,2021-12-07 10:00:00,BMFBOVESPA:CCRO3,12.5433085
+120202,2021-12-08 10:00:00,BMFBOVESPA:CCRO3,12.15133011
+120203,2021-12-09 10:00:00,BMFBOVESPA:CCRO3,11.76891217
+120204,2021-12-10 10:00:00,BMFBOVESPA:CCRO3,11.95056069
+120205,2021-12-13 10:00:00,BMFBOVESPA:CCRO3,11.75935172
+120206,2021-12-14 10:00:00,BMFBOVESPA:CCRO3,11.8740771
+120207,2021-12-15 10:00:00,BMFBOVESPA:CCRO3,12.00792338
+120208,2021-12-16 10:00:00,BMFBOVESPA:CCRO3,11.92187934
+120209,2021-12-17 10:00:00,BMFBOVESPA:CCRO3,11.61594499
+120210,2021-12-20 10:00:00,BMFBOVESPA:CCRO3,11.40561512
+120211,2021-12-21 10:00:00,BMFBOVESPA:CCRO3,11.59682409
+120212,2021-12-22 10:00:00,BMFBOVESPA:CCRO3,11.47253826
+120213,2021-12-23 10:00:00,BMFBOVESPA:CCRO3,11.39605467
+120214,2021-12-27 10:00:00,BMFBOVESPA:CCRO3,11.35781288
+120215,2021-12-28 10:00:00,BMFBOVESPA:CCRO3,11.26220839
+120216,2021-12-29 10:00:00,BMFBOVESPA:CCRO3,11.08055987
+120217,2021-12-30 10:00:00,BMFBOVESPA:CCRO3,11.08055987
+120218,2022-01-03 10:00:00,BMFBOVESPA:CCRO3,10.93715314
+120219,2022-01-04 10:00:00,BMFBOVESPA:CCRO3,10.92759269
+120220,2022-01-05 10:00:00,BMFBOVESPA:CCRO3,10.76506507
+120221,2022-01-06 10:00:00,BMFBOVESPA:CCRO3,10.52605385
+120222,2022-01-07 10:00:00,BMFBOVESPA:CCRO3,10.76506507
+120223,2022-01-10 10:00:00,BMFBOVESPA:CCRO3,10.50693296
+120224,2022-01-11 10:00:00,BMFBOVESPA:CCRO3,10.54517475
+120225,2022-01-12 10:00:00,BMFBOVESPA:CCRO3,10.92759269
+120226,2022-01-13 10:00:00,BMFBOVESPA:CCRO3,10.89891135
+120227,2022-01-14 10:00:00,BMFBOVESPA:CCRO3,10.8893509
+120228,2022-01-17 10:00:00,BMFBOVESPA:CCRO3,10.74594417
+120229,2022-01-18 10:00:00,BMFBOVESPA:CCRO3,10.83198821
+120230,2022-01-19 10:00:00,BMFBOVESPA:CCRO3,10.84154866
+120231,2022-01-20 10:00:00,BMFBOVESPA:CCRO3,11.40561512
+120232,2022-01-21 10:00:00,BMFBOVESPA:CCRO3,11.56814275
+120233,2022-01-24 10:00:00,BMFBOVESPA:CCRO3,11.50121961
+120234,2022-01-25 10:00:00,BMFBOVESPA:CCRO3,11.61594499
+120235,2022-01-26 10:00:00,BMFBOVESPA:CCRO3,11.8549562
+120236,2022-01-27 10:00:00,BMFBOVESPA:CCRO3,12.1895719
+120237,2022-01-28 10:00:00,BMFBOVESPA:CCRO3,12.17045101
+120238,2022-01-31 10:00:00,BMFBOVESPA:CCRO3,12.42858312
+120239,2022-02-01 10:00:00,BMFBOVESPA:CCRO3,12.29473684
+120240,2022-02-02 10:00:00,BMFBOVESPA:CCRO3,12.1895719
+120241,2022-02-03 10:00:00,BMFBOVESPA:CCRO3,12.13220921
+120242,2022-02-04 10:00:00,BMFBOVESPA:CCRO3,11.8740771
+120243,2022-02-07 10:00:00,BMFBOVESPA:CCRO3,11.81671441
+120244,2022-02-08 10:00:00,BMFBOVESPA:CCRO3,11.8740771
+120245,2022-02-09 10:00:00,BMFBOVESPA:CCRO3,11.96968159
+120246,2022-02-10 10:00:00,BMFBOVESPA:CCRO3,11.90275845
+120247,2022-02-11 10:00:00,BMFBOVESPA:CCRO3,11.91231889
+120248,2022-02-14 10:00:00,BMFBOVESPA:CCRO3,11.94100024
+120249,2022-02-15 10:00:00,BMFBOVESPA:CCRO3,12.18001145
+120250,2022-02-16 10:00:00,BMFBOVESPA:CCRO3,12.33297863
+120251,2022-02-17 10:00:00,BMFBOVESPA:CCRO3,12.35209953
+120252,2022-02-18 10:00:00,BMFBOVESPA:CCRO3,12.32341818
+120253,2022-02-21 10:00:00,BMFBOVESPA:CCRO3,12.06528607
+120254,2022-02-22 10:00:00,BMFBOVESPA:CCRO3,12.28517639
+120255,2022-02-23 10:00:00,BMFBOVESPA:CCRO3,12.09396742
+120256,2022-02-24 10:00:00,BMFBOVESPA:CCRO3,11.86451665
+120257,2022-02-25 10:00:00,BMFBOVESPA:CCRO3,11.2430875
+120258,2022-03-02 10:00:00,BMFBOVESPA:CCRO3,11.10924122
+120259,2022-03-03 10:00:00,BMFBOVESPA:CCRO3,11.15704346
+120260,2022-03-04 10:00:00,BMFBOVESPA:CCRO3,10.87023
+120261,2022-03-07 10:00:00,BMFBOVESPA:CCRO3,10.54517475
+120262,2022-03-08 10:00:00,BMFBOVESPA:CCRO3,11.15704346
+120263,2022-03-09 10:00:00,BMFBOVESPA:CCRO3,11.78803306
+120264,2022-03-10 10:00:00,BMFBOVESPA:CCRO3,11.64462634
+120265,2022-03-11 10:00:00,BMFBOVESPA:CCRO3,11.36737333
+120266,2022-03-14 10:00:00,BMFBOVESPA:CCRO3,11.2239666
+120267,2022-03-15 10:00:00,BMFBOVESPA:CCRO3,11.26220839
+120268,2022-03-16 10:00:00,BMFBOVESPA:CCRO3,11.81671441
+120269,2022-03-17 10:00:00,BMFBOVESPA:CCRO3,12.21825325
+120270,2022-03-18 10:00:00,BMFBOVESPA:CCRO3,12.28517639
+120271,2022-03-21 10:00:00,BMFBOVESPA:CCRO3,12.24693459
+120272,2022-03-22 10:00:00,BMFBOVESPA:CCRO3,12.38078087
+120273,2022-03-23 10:00:00,BMFBOVESPA:CCRO3,12.5241876
+120274,2022-03-24 10:00:00,BMFBOVESPA:CCRO3,13.46111156
+120275,2022-03-25 10:00:00,BMFBOVESPA:CCRO3,13.5471556
+120276,2022-03-28 10:00:00,BMFBOVESPA:CCRO3,13.35594663
+120277,2022-03-29 10:00:00,BMFBOVESPA:CCRO3,13.22210035
+120278,2022-03-30 10:00:00,BMFBOVESPA:CCRO3,13.05001227
+120279,2022-03-31 10:00:00,BMFBOVESPA:CCRO3,13.09781451
+120280,2022-04-01 10:00:00,BMFBOVESPA:CCRO3,13.61407874
+120281,2022-04-04 10:00:00,BMFBOVESPA:CCRO3,13.193419
+120282,2022-04-05 10:00:00,BMFBOVESPA:CCRO3,13.06913317
+120283,2022-04-06 10:00:00,BMFBOVESPA:CCRO3,12.90660554
+120284,2022-04-07 10:00:00,BMFBOVESPA:CCRO3,12.96396824
+120285,2022-04-08 10:00:00,BMFBOVESPA:CCRO3,13.01177048
+120286,2022-04-11 10:00:00,BMFBOVESPA:CCRO3,12.90660554
+120287,2022-04-12 10:00:00,BMFBOVESPA:CCRO3,12.98308913
+120288,2022-04-13 10:00:00,BMFBOVESPA:CCRO3,12.93528689
+120289,2022-04-14 10:00:00,BMFBOVESPA:CCRO3,12.90660554
+120290,2022-04-18 10:00:00,BMFBOVESPA:CCRO3,13.05001227
+120291,2022-04-19 10:00:00,BMFBOVESPA:CCRO3,13.14561676
+120292,2022-04-20 10:00:00,BMFBOVESPA:CCRO3,13.22971289
+120293,2022-04-22 10:00:00,BMFBOVESPA:CCRO3,12.8352269
+120294,2022-04-25 10:00:00,BMFBOVESPA:CCRO3,12.9410646
+120295,2022-04-26 10:00:00,BMFBOVESPA:CCRO3,12.86409173
+120296,2022-04-27 10:00:00,BMFBOVESPA:CCRO3,12.68128115
+120297,2022-04-28 10:00:00,BMFBOVESPA:CCRO3,12.58506506
+120298,2022-04-29 10:00:00,BMFBOVESPA:CCRO3,11.94041723
+120299,2022-05-02 10:00:00,BMFBOVESPA:CCRO3,11.71912021
+120300,2022-05-03 10:00:00,BMFBOVESPA:CCRO3,11.68063378
+120301,2022-05-04 10:00:00,BMFBOVESPA:CCRO3,12.10398459
+120302,2022-05-05 10:00:00,BMFBOVESPA:CCRO3,11.68063378
+120303,2022-05-06 10:00:00,BMFBOVESPA:CCRO3,11.52668803
+120304,2022-05-09 10:00:00,BMFBOVESPA:CCRO3,11.31501262
+120305,2022-05-10 10:00:00,BMFBOVESPA:CCRO3,11.54593125
+120306,2022-05-11 10:00:00,BMFBOVESPA:CCRO3,11.78647148
+120307,2022-05-12 10:00:00,BMFBOVESPA:CCRO3,11.82495792
+120308,2022-05-13 10:00:00,BMFBOVESPA:CCRO3,11.98852528
+120309,2022-05-16 10:00:00,BMFBOVESPA:CCRO3,12.18095746
+120310,2022-05-17 10:00:00,BMFBOVESPA:CCRO3,12.65241632
+120311,2022-05-18 10:00:00,BMFBOVESPA:CCRO3,12.5273354
+120312,2022-05-19 10:00:00,BMFBOVESPA:CCRO3,12.45036253
+120313,2022-05-20 10:00:00,BMFBOVESPA:CCRO3,12.53695701
+120314,2022-05-23 10:00:00,BMFBOVESPA:CCRO3,12.60430828
+120315,2022-05-24 10:00:00,BMFBOVESPA:CCRO3,12.70052437
+120316,2022-05-25 10:00:00,BMFBOVESPA:CCRO3,12.70052437
+120317,2022-05-26 10:00:00,BMFBOVESPA:CCRO3,12.6331731
+120318,2022-05-27 10:00:00,BMFBOVESPA:CCRO3,12.65241632
+120319,2022-05-30 10:00:00,BMFBOVESPA:CCRO3,12.51771379
+120320,2022-05-31 10:00:00,BMFBOVESPA:CCRO3,12.8352269
+120321,2022-06-01 10:00:00,BMFBOVESPA:CCRO3,12.69090276
+120322,2022-06-02 10:00:00,BMFBOVESPA:CCRO3,12.9410646
+120323,2022-06-03 10:00:00,BMFBOVESPA:CCRO3,12.74863242
+120324,2022-06-06 10:00:00,BMFBOVESPA:CCRO3,12.65241632
+120325,2022-06-07 10:00:00,BMFBOVESPA:CCRO3,12.64279471
+120326,2022-06-08 10:00:00,BMFBOVESPA:CCRO3,12.45036253
+120327,2022-06-09 10:00:00,BMFBOVESPA:CCRO3,12.7293892
+120328,2022-06-10 10:00:00,BMFBOVESPA:CCRO3,12.55620023
+120329,2022-06-13 10:00:00,BMFBOVESPA:CCRO3,11.93079562
+120330,2022-06-14 10:00:00,BMFBOVESPA:CCRO3,11.84420114
+120331,2022-06-15 10:00:00,BMFBOVESPA:CCRO3,12.0173901
+120332,2022-06-17 10:00:00,BMFBOVESPA:CCRO3,11.99814689
+120333,2022-06-20 10:00:00,BMFBOVESPA:CCRO3,11.86344436
+120334,2022-06-21 10:00:00,BMFBOVESPA:CCRO3,12.05587654
+120335,2022-06-22 10:00:00,BMFBOVESPA:CCRO3,12.08474137
+120336,2022-06-23 10:00:00,BMFBOVESPA:CCRO3,12.12322781
+120337,2022-06-24 10:00:00,BMFBOVESPA:CCRO3,12.23868712
+120338,2022-06-27 10:00:00,BMFBOVESPA:CCRO3,12.40225448
+120339,2022-06-28 10:00:00,BMFBOVESPA:CCRO3,12.4214977
+120340,2022-06-29 10:00:00,BMFBOVESPA:CCRO3,12.33490321
+120341,2022-06-30 10:00:00,BMFBOVESPA:CCRO3,12.05587654
+120342,2022-07-01 10:00:00,BMFBOVESPA:CCRO3,11.87306596
+120343,2022-07-04 10:00:00,BMFBOVESPA:CCRO3,11.72874182
+120344,2022-07-05 10:00:00,BMFBOVESPA:CCRO3,11.58441768
+120345,2022-07-06 10:00:00,BMFBOVESPA:CCRO3,11.82495792
+120346,2022-07-07 10:00:00,BMFBOVESPA:CCRO3,11.95966045
+120347,2022-07-08 10:00:00,BMFBOVESPA:CCRO3,11.68063378
+120348,2022-07-11 10:00:00,BMFBOVESPA:CCRO3,11.47857998
+120349,2022-07-12 10:00:00,BMFBOVESPA:CCRO3,11.57479607
+120350,2022-07-13 10:00:00,BMFBOVESPA:CCRO3,11.48820159
+120351,2022-07-14 10:00:00,BMFBOVESPA:CCRO3,11.66139056
+120352,2022-07-15 10:00:00,BMFBOVESPA:CCRO3,11.48820159
+120353,2022-07-18 10:00:00,BMFBOVESPA:CCRO3,11.699877
+120354,2022-07-19 10:00:00,BMFBOVESPA:CCRO3,11.58441768
+120355,2022-07-20 10:00:00,BMFBOVESPA:CCRO3,11.67101217
+120356,2022-07-21 10:00:00,BMFBOVESPA:CCRO3,11.78647148
+120357,2022-07-22 10:00:00,BMFBOVESPA:CCRO3,11.81533631
+120358,2022-07-25 10:00:00,BMFBOVESPA:CCRO3,11.89230918
+120359,2022-07-26 10:00:00,BMFBOVESPA:CCRO3,11.96928206
+120360,2022-07-27 10:00:00,BMFBOVESPA:CCRO3,12.15209264
+120361,2022-07-28 10:00:00,BMFBOVESPA:CCRO3,12.51771379
+120362,2022-07-29 10:00:00,BMFBOVESPA:CCRO3,12.49847057
+120363,2022-08-01 10:00:00,BMFBOVESPA:CCRO3,12.4214977
+120364,2022-08-02 10:00:00,BMFBOVESPA:CCRO3,12.68128115
+120365,2022-08-03 10:00:00,BMFBOVESPA:CCRO3,12.931443
+120366,2022-08-04 10:00:00,BMFBOVESPA:CCRO3,13.27782093
+120367,2022-08-05 10:00:00,BMFBOVESPA:CCRO3,13.26819932
+120368,2022-08-08 10:00:00,BMFBOVESPA:CCRO3,13.56646921
+120369,2022-08-09 10:00:00,BMFBOVESPA:CCRO3,13.30668576
+120370,2022-08-10 10:00:00,BMFBOVESPA:CCRO3,13.5568476
+120371,2022-08-11 10:00:00,BMFBOVESPA:CCRO3,13.2393345
+120372,2022-08-12 10:00:00,BMFBOVESPA:CCRO3,14.13414417
+120373,2022-08-15 10:00:00,BMFBOVESPA:CCRO3,14.01868485
+120374,2022-08-16 10:00:00,BMFBOVESPA:CCRO3,13.7589014
+120375,2022-08-17 10:00:00,BMFBOVESPA:CCRO3,13.71079335
+120376,2022-08-18 10:00:00,BMFBOVESPA:CCRO3,13.66268531
+120377,2022-08-19 10:00:00,BMFBOVESPA:CCRO3,13.49911795
+120378,2022-08-22 10:00:00,BMFBOVESPA:CCRO3,13.67230692
+120379,2022-08-23 10:00:00,BMFBOVESPA:CCRO3,13.4510099
+120380,2022-08-24 10:00:00,BMFBOVESPA:CCRO3,13.4510099
+120381,2022-08-25 10:00:00,BMFBOVESPA:CCRO3,13.47987473
+120382,2022-08-26 10:00:00,BMFBOVESPA:CCRO3,13.33555059
+120383,2022-08-29 10:00:00,BMFBOVESPA:CCRO3,13.53760439
+120384,2022-08-30 10:00:00,BMFBOVESPA:CCRO3,13.36441542
+120385,2022-08-31 10:00:00,BMFBOVESPA:CCRO3,13.26819932
+120386,2022-09-01 10:00:00,BMFBOVESPA:CCRO3,13.26819932
+120387,2022-09-02 10:00:00,BMFBOVESPA:CCRO3,13.43176668
+120388,2022-09-05 10:00:00,BMFBOVESPA:CCRO3,13.73965818
+120389,2022-09-06 10:00:00,BMFBOVESPA:CCRO3,13.39328025
+120390,2022-09-08 10:00:00,BMFBOVESPA:CCRO3,13.57609082
+120391,2022-09-09 10:00:00,BMFBOVESPA:CCRO3,13.85511749
+120392,2022-09-12 10:00:00,BMFBOVESPA:CCRO3,13.73003657
+120393,2022-09-13 10:00:00,BMFBOVESPA:CCRO3,13.08538875
+120394,2022-09-14 10:00:00,BMFBOVESPA:CCRO3,13.2489561
+120395,2022-09-15 10:00:00,BMFBOVESPA:CCRO3,13.0372807
+120396,2022-09-16 10:00:00,BMFBOVESPA:CCRO3,13.0372807
+120397,2022-09-19 10:00:00,BMFBOVESPA:CCRO3,13.28744254
+120398,2022-09-20 10:00:00,BMFBOVESPA:CCRO3,13.18160484
+120399,2022-09-21 10:00:00,BMFBOVESPA:CCRO3,13.12387518
+120400,2022-09-22 10:00:00,BMFBOVESPA:CCRO3,13.4510099
+120401,2022-09-23 10:00:00,BMFBOVESPA:CCRO3,13.16236162
+120402,2022-09-26 10:00:00,BMFBOVESPA:CCRO3,12.79674046
+120403,2022-09-27 10:00:00,BMFBOVESPA:CCRO3,12.31566
+120404,2022-09-28 10:00:00,BMFBOVESPA:CCRO3,12.17133585
+120405,2022-09-29 10:00:00,BMFBOVESPA:CCRO3,11.97890367
+120406,2022-09-30 10:00:00,BMFBOVESPA:CCRO3,12.05587654
+120407,2022-10-03 10:00:00,BMFBOVESPA:CCRO3,12.67165954
+120408,2022-10-04 10:00:00,BMFBOVESPA:CCRO3,12.41187609
+120409,2022-10-05 10:00:00,BMFBOVESPA:CCRO3,12.31566
+120410,2022-10-06 10:00:00,BMFBOVESPA:CCRO3,12.30603839
+120411,2022-10-07 10:00:00,BMFBOVESPA:CCRO3,12.10398459
+120412,2022-10-10 10:00:00,BMFBOVESPA:CCRO3,12.10398459
+120413,2022-10-11 10:00:00,BMFBOVESPA:CCRO3,11.82495792
+120414,2022-10-13 10:00:00,BMFBOVESPA:CCRO3,11.69025539
+120415,2022-10-14 10:00:00,BMFBOVESPA:CCRO3,11.42085032
+120416,2022-10-17 10:00:00,BMFBOVESPA:CCRO3,11.63252573
+120417,2022-10-18 10:00:00,BMFBOVESPA:CCRO3,11.9115524
+120418,2022-10-19 10:00:00,BMFBOVESPA:CCRO3,11.9115524
+120419,2022-10-20 10:00:00,BMFBOVESPA:CCRO3,11.88268757
+120420,2022-10-21 10:00:00,BMFBOVESPA:CCRO3,12.22906551
+120421,2022-10-24 10:00:00,BMFBOVESPA:CCRO3,12.22906551
+120422,2022-10-25 10:00:00,BMFBOVESPA:CCRO3,12.02701171
+120423,2022-10-26 10:00:00,BMFBOVESPA:CCRO3,11.54593125
+120424,2022-10-27 10:00:00,BMFBOVESPA:CCRO3,11.98852528
+120425,2022-10-28 10:00:00,BMFBOVESPA:CCRO3,12.34452482
+120426,2022-10-31 10:00:00,BMFBOVESPA:CCRO3,12.46960575
+120427,2022-11-01 10:00:00,BMFBOVESPA:CCRO3,12.54657862
+120428,2022-11-03 10:00:00,BMFBOVESPA:CCRO3,12.6084542
+120429,2022-11-04 10:00:00,BMFBOVESPA:CCRO3,12.72656618
+120430,2022-11-07 10:00:00,BMFBOVESPA:CCRO3,12.31317424
+120431,2022-11-08 10:00:00,BMFBOVESPA:CCRO3,12.33285957
+120432,2022-11-09 10:00:00,BMFBOVESPA:CCRO3,12.05726494
+120433,2022-11-10 10:00:00,BMFBOVESPA:CCRO3,11.08284108
+120434,2022-11-11 10:00:00,BMFBOVESPA:CCRO3,11.2206384
+120435,2022-11-14 10:00:00,BMFBOVESPA:CCRO3,11.31906505
+120436,2022-11-16 10:00:00,BMFBOVESPA:CCRO3,11.38796371
+120437,2022-11-17 10:00:00,BMFBOVESPA:CCRO3,11.34859304
+120438,2022-11-18 10:00:00,BMFBOVESPA:CCRO3,11.15173974
+120439,2022-11-21 10:00:00,BMFBOVESPA:CCRO3,11.31906505
+120440,2022-11-22 10:00:00,BMFBOVESPA:CCRO3,11.08284108
+120441,2022-11-23 10:00:00,BMFBOVESPA:CCRO3,10.95488643
+120442,2022-11-24 10:00:00,BMFBOVESPA:CCRO3,11.38796371
+120443,2022-11-25 10:00:00,BMFBOVESPA:CCRO3,11.1911104
+120444,2022-11-28 10:00:00,BMFBOVESPA:CCRO3,11.4470197
+120445,2022-11-29 10:00:00,BMFBOVESPA:CCRO3,11.56513168
+120446,2022-11-30 10:00:00,BMFBOVESPA:CCRO3,11.62418767
+120447,2022-12-01 10:00:00,BMFBOVESPA:CCRO3,11.28953705
+120448,2022-12-02 10:00:00,BMFBOVESPA:CCRO3,11.49623302
+120449,2022-12-05 10:00:00,BMFBOVESPA:CCRO3,10.85645978
+120450,2022-12-06 10:00:00,BMFBOVESPA:CCRO3,11.29937972
+120451,2022-12-07 10:00:00,BMFBOVESPA:CCRO3,11.28953705
+120452,2022-12-08 10:00:00,BMFBOVESPA:CCRO3,10.97457176
+120453,2022-12-09 10:00:00,BMFBOVESPA:CCRO3,10.61039315
+120454,2022-12-12 10:00:00,BMFBOVESPA:CCRO3,10.42338251
+120455,2022-12-13 10:00:00,BMFBOVESPA:CCRO3,10.11825989
+120456,2022-12-14 10:00:00,BMFBOVESPA:CCRO3,10.18715854
+120457,2022-12-15 10:00:00,BMFBOVESPA:CCRO3,10.12810255
+120458,2022-12-16 10:00:00,BMFBOVESPA:CCRO3,9.97061991
+120459,2022-12-19 10:00:00,BMFBOVESPA:CCRO3,10.36432652
+120460,2022-12-20 10:00:00,BMFBOVESPA:CCRO3,10.49228117
+120461,2022-12-21 10:00:00,BMFBOVESPA:CCRO3,10.40369718
+120462,2022-12-22 10:00:00,BMFBOVESPA:CCRO3,10.63992115
+120463,2022-12-23 10:00:00,BMFBOVESPA:CCRO3,10.92535844
+120464,2022-12-26 10:00:00,BMFBOVESPA:CCRO3,10.60055048
+120465,2022-12-27 10:00:00,BMFBOVESPA:CCRO3,10.38401185
+120466,2022-12-28 10:00:00,BMFBOVESPA:CCRO3,10.64976381
+120467,2022-12-29 10:00:00,BMFBOVESPA:CCRO3,10.64976381
+120468,2023-01-02 10:00:00,BMFBOVESPA:CCRO3,10.12810255
+120469,2023-01-03 10:00:00,BMFBOVESPA:CCRO3,9.90172125
+120470,2023-01-04 10:00:00,BMFBOVESPA:CCRO3,10.0296759
+120471,2023-01-05 10:00:00,BMFBOVESPA:CCRO3,10.16747321
+120472,2023-01-06 10:00:00,BMFBOVESPA:CCRO3,10.2855852
+120473,2023-01-09 10:00:00,BMFBOVESPA:CCRO3,10.26589987
+120474,2023-01-10 10:00:00,BMFBOVESPA:CCRO3,10.69897714
+120475,2023-01-11 10:00:00,BMFBOVESPA:CCRO3,11.18126773
+120476,2023-01-12 10:00:00,BMFBOVESPA:CCRO3,11.46670503
+120477,2023-01-13 10:00:00,BMFBOVESPA:CCRO3,11.29937972
+120478,2023-01-16 10:00:00,BMFBOVESPA:CCRO3,10.90567311
+120479,2023-01-17 10:00:00,BMFBOVESPA:CCRO3,11.06315575
+120480,2023-01-18 10:00:00,BMFBOVESPA:CCRO3,11.2206384
+120481,2023-01-19 10:00:00,BMFBOVESPA:CCRO3,11.80135565
+120482,2023-01-20 10:00:00,BMFBOVESPA:CCRO3,11.76198498
+120483,2023-01-23 10:00:00,BMFBOVESPA:CCRO3,11.71277166
+120484,2023-01-24 10:00:00,BMFBOVESPA:CCRO3,11.56513168
+120485,2023-01-25 10:00:00,BMFBOVESPA:CCRO3,11.75214232
+120486,2023-01-26 10:00:00,BMFBOVESPA:CCRO3,11.643873
+120487,2023-01-27 10:00:00,BMFBOVESPA:CCRO3,11.55528901
+120488,2023-01-30 10:00:00,BMFBOVESPA:CCRO3,11.59465968
+120489,2023-01-31 10:00:00,BMFBOVESPA:CCRO3,11.57497435
+120490,2023-02-01 10:00:00,BMFBOVESPA:CCRO3,11.50607569
+120491,2023-02-02 10:00:00,BMFBOVESPA:CCRO3,11.45686236
+120492,2023-02-03 10:00:00,BMFBOVESPA:CCRO3,11.07299842
+120493,2023-02-06 10:00:00,BMFBOVESPA:CCRO3,11.20095307
+120494,2023-02-07 10:00:00,BMFBOVESPA:CCRO3,11.08284108
+120495,2023-02-08 10:00:00,BMFBOVESPA:CCRO3,11.17142507
+120496,2023-02-09 10:00:00,BMFBOVESPA:CCRO3,10.9352011
+120497,2023-02-10 10:00:00,BMFBOVESPA:CCRO3,11.05331309
+120498,2023-02-13 10:00:00,BMFBOVESPA:CCRO3,11.07299842
+120499,2023-02-14 10:00:00,BMFBOVESPA:CCRO3,10.88598778
+120500,2023-02-15 10:00:00,BMFBOVESPA:CCRO3,10.94504377
+120501,2023-02-16 10:00:00,BMFBOVESPA:CCRO3,10.90567311
+120502,2023-02-17 10:00:00,BMFBOVESPA:CCRO3,10.78756112
+120503,2023-02-22 13:00:00,BMFBOVESPA:CCRO3,10.78756112
+120504,2023-02-23 10:00:00,BMFBOVESPA:CCRO3,10.84661712
+120505,2023-02-24 10:00:00,BMFBOVESPA:CCRO3,10.84661712
+120506,2023-02-27 10:00:00,BMFBOVESPA:CCRO3,10.80724645
+120507,2023-02-28 10:00:00,BMFBOVESPA:CCRO3,10.81708912
+120508,2023-03-01 10:00:00,BMFBOVESPA:CCRO3,10.72850513
+120509,2023-03-02 10:00:00,BMFBOVESPA:CCRO3,10.59070782
+120510,2023-03-03 10:00:00,BMFBOVESPA:CCRO3,10.61039315
+120511,2023-03-06 10:00:00,BMFBOVESPA:CCRO3,10.79740379
+120512,2023-03-07 10:00:00,BMFBOVESPA:CCRO3,10.87614511
+120513,2023-03-08 10:00:00,BMFBOVESPA:CCRO3,11.43717703
+120514,2023-03-09 10:00:00,BMFBOVESPA:CCRO3,11.52576102
+120515,2023-03-10 10:00:00,BMFBOVESPA:CCRO3,11.36827837
+120516,2023-03-13 10:00:00,BMFBOVESPA:CCRO3,11.61434501
+120517,2023-03-14 10:00:00,BMFBOVESPA:CCRO3,11.54544635
+120518,2023-03-15 10:00:00,BMFBOVESPA:CCRO3,11.61434501
+120519,2023-03-16 10:00:00,BMFBOVESPA:CCRO3,11.72261432
+120520,2023-03-17 10:00:00,BMFBOVESPA:CCRO3,11.73245699
+120521,2023-03-20 10:00:00,BMFBOVESPA:CCRO3,11.53560368
+120522,2023-03-21 10:00:00,BMFBOVESPA:CCRO3,11.58481701
+120523,2023-03-22 10:00:00,BMFBOVESPA:CCRO3,11.8997823
+120524,2023-03-23 10:00:00,BMFBOVESPA:CCRO3,11.38796371
+120525,2023-03-24 10:00:00,BMFBOVESPA:CCRO3,11.62418767
+120526,2023-03-27 10:00:00,BMFBOVESPA:CCRO3,11.70292899
+120527,2023-03-28 10:00:00,BMFBOVESPA:CCRO3,11.92931029
+120528,2023-03-29 10:00:00,BMFBOVESPA:CCRO3,11.68324366
+120529,2023-03-30 10:00:00,BMFBOVESPA:CCRO3,12.25411825
+120530,2023-03-31 10:00:00,BMFBOVESPA:CCRO3,12.59861153
+120531,2023-04-03 10:00:00,BMFBOVESPA:CCRO3,12.44112889
+120532,2023-04-04 10:00:00,BMFBOVESPA:CCRO3,12.50018488
+120533,2023-04-05 10:00:00,BMFBOVESPA:CCRO3,12.48049955
+120534,2023-04-06 10:00:00,BMFBOVESPA:CCRO3,12.62813953
+120535,2023-04-10 10:00:00,BMFBOVESPA:CCRO3,12.64782486
+120536,2023-04-11 10:00:00,BMFBOVESPA:CCRO3,12.75609418
+120537,2023-04-12 10:00:00,BMFBOVESPA:CCRO3,12.98247548
+120538,2023-04-13 10:00:00,BMFBOVESPA:CCRO3,13.30728343
+120539,2023-04-14 10:00:00,BMFBOVESPA:CCRO3,12.84467816
+120540,2023-04-17 10:00:00,BMFBOVESPA:CCRO3,12.87420616
+120541,2023-04-18 10:00:00,BMFBOVESPA:CCRO3,12.79546484
+120542,2023-04-19 10:00:00,BMFBOVESPA:CCRO3,12.73640885
+120543,2023-04-20 10:00:00,BMFBOVESPA:CCRO3,12.831702
+120544,2023-04-24 10:00:00,BMFBOVESPA:CCRO3,12.79221984
+120545,2023-04-25 10:00:00,BMFBOVESPA:CCRO3,12.94027794
+120546,2023-04-26 10:00:00,BMFBOVESPA:CCRO3,13.04885388
+120547,2023-04-27 10:00:00,BMFBOVESPA:CCRO3,13.14755928
+120548,2023-04-28 10:00:00,BMFBOVESPA:CCRO3,13.39432278
+120549,2023-05-02 10:00:00,BMFBOVESPA:CCRO3,13.50289872
+120550,2023-05-03 10:00:00,BMFBOVESPA:CCRO3,13.5226398
+120551,2023-05-04 10:00:00,BMFBOVESPA:CCRO3,13.33509954
+120552,2023-05-05 10:00:00,BMFBOVESPA:CCRO3,13.70030952
+120553,2023-05-08 10:00:00,BMFBOVESPA:CCRO3,13.58186304
+120554,2023-05-09 10:00:00,BMFBOVESPA:CCRO3,13.69043898
+120555,2023-05-10 10:00:00,BMFBOVESPA:CCRO3,13.5719925
+120556,2023-05-11 10:00:00,BMFBOVESPA:CCRO3,13.4732871
+120557,2023-05-12 10:00:00,BMFBOVESPA:CCRO3,13.325229
+120558,2023-05-15 10:00:00,BMFBOVESPA:CCRO3,13.4732871
+120559,2023-05-16 10:00:00,BMFBOVESPA:CCRO3,13.05872442
+120560,2023-05-17 10:00:00,BMFBOVESPA:CCRO3,13.34497008
+120561,2023-05-18 10:00:00,BMFBOVESPA:CCRO3,13.61147466
+120562,2023-05-19 10:00:00,BMFBOVESPA:CCRO3,13.71018006
+120563,2023-05-22 10:00:00,BMFBOVESPA:CCRO3,13.54238088
+120564,2023-05-23 10:00:00,BMFBOVESPA:CCRO3,13.5719925
+120565,2023-05-24 10:00:00,BMFBOVESPA:CCRO3,13.3745817
+120566,2023-05-25 10:00:00,BMFBOVESPA:CCRO3,13.54238088
+120567,2023-05-26 10:00:00,BMFBOVESPA:CCRO3,13.50289872
+120568,2023-05-29 10:00:00,BMFBOVESPA:CCRO3,13.40419332
+120569,2023-05-30 10:00:00,BMFBOVESPA:CCRO3,13.59173358
+120570,2023-05-31 10:00:00,BMFBOVESPA:CCRO3,13.39432278
+120571,2023-06-01 10:00:00,BMFBOVESPA:CCRO3,13.68056844
+120572,2023-06-02 10:00:00,BMFBOVESPA:CCRO3,13.9668141
+120573,2023-06-05 10:00:00,BMFBOVESPA:CCRO3,13.93720248
+120574,2023-06-06 10:00:00,BMFBOVESPA:CCRO3,14.10500166
+120575,2023-06-07 10:00:00,BMFBOVESPA:CCRO3,13.87797924
+120576,2023-06-09 10:00:00,BMFBOVESPA:CCRO3,14.0655195
+120577,2023-06-12 10:00:00,BMFBOVESPA:CCRO3,14.10500166
+120578,2023-06-13 10:00:00,BMFBOVESPA:CCRO3,13.99642572
+120579,2023-06-14 10:00:00,BMFBOVESPA:CCRO3,13.90759086
+120580,2023-06-15 10:00:00,BMFBOVESPA:CCRO3,14.02603734
+120581,2023-06-16 10:00:00,BMFBOVESPA:CCRO3,13.87797924
+120582,2023-06-19 10:00:00,BMFBOVESPA:CCRO3,13.99642572
+120583,2023-06-20 10:00:00,BMFBOVESPA:CCRO3,14.02603734
+120584,2023-06-21 10:00:00,BMFBOVESPA:CCRO3,13.85823816
+120585,2023-06-22 10:00:00,BMFBOVESPA:CCRO3,13.7694033
+120586,2023-06-23 10:00:00,BMFBOVESPA:CCRO3,13.9668141
+120587,2023-06-26 10:00:00,BMFBOVESPA:CCRO3,13.77927384
+120588,2023-06-27 10:00:00,BMFBOVESPA:CCRO3,13.74966222
+120589,2023-06-28 10:00:00,BMFBOVESPA:CCRO3,13.63121574
+120590,2023-06-29 10:00:00,BMFBOVESPA:CCRO3,13.66082736
+120591,2023-06-30 10:00:00,BMFBOVESPA:CCRO3,13.8681087
+120592,2023-07-03 10:00:00,BMFBOVESPA:CCRO3,13.82862654
+120593,2023-07-04 10:00:00,BMFBOVESPA:CCRO3,13.87797924
+120594,2023-07-05 10:00:00,BMFBOVESPA:CCRO3,13.72992114
+120595,2023-07-06 10:00:00,BMFBOVESPA:CCRO3,13.39432278
+120596,2023-07-07 10:00:00,BMFBOVESPA:CCRO3,13.60160412
+120597,2023-07-10 10:00:00,BMFBOVESPA:CCRO3,13.64108628
+120598,2023-07-11 10:00:00,BMFBOVESPA:CCRO3,13.3745817
+120599,2023-07-12 10:00:00,BMFBOVESPA:CCRO3,13.51276926
+120600,2023-07-13 10:00:00,BMFBOVESPA:CCRO3,13.5226398
+120601,2023-07-14 10:00:00,BMFBOVESPA:CCRO3,13.28574684
+120602,2023-07-17 10:00:00,BMFBOVESPA:CCRO3,13.40419332
+120603,2023-07-18 10:00:00,BMFBOVESPA:CCRO3,13.30548792
+120604,2023-07-19 10:00:00,BMFBOVESPA:CCRO3,13.35484062
+120605,2023-07-20 10:00:00,BMFBOVESPA:CCRO3,13.23639414
+120606,2023-07-21 10:00:00,BMFBOVESPA:CCRO3,13.35484062
+120607,2023-07-24 10:00:00,BMFBOVESPA:CCRO3,13.30548792
+120608,2023-07-25 10:00:00,BMFBOVESPA:CCRO3,13.2265236
+120609,2023-07-26 10:00:00,BMFBOVESPA:CCRO3,13.25613522
+120610,2023-07-27 10:00:00,BMFBOVESPA:CCRO3,13.09820658
+120611,2023-07-28 10:00:00,BMFBOVESPA:CCRO3,13.18704144
+120612,2023-07-31 10:00:00,BMFBOVESPA:CCRO3,13.11794766
+120613,2023-08-01 10:00:00,BMFBOVESPA:CCRO3,13.09820658
+120614,2023-08-02 10:00:00,BMFBOVESPA:CCRO3,13.1278182
+120615,2023-08-03 10:00:00,BMFBOVESPA:CCRO3,13.1771709
+120616,2023-08-04 10:00:00,BMFBOVESPA:CCRO3,12.8810547
+120617,2023-08-07 10:00:00,BMFBOVESPA:CCRO3,12.85144308
+120618,2023-08-08 10:00:00,BMFBOVESPA:CCRO3,12.99950118
+120619,2023-08-09 10:00:00,BMFBOVESPA:CCRO3,12.87118416
+120620,2023-08-10 10:00:00,BMFBOVESPA:CCRO3,13.11794766
+120621,2023-08-11 10:00:00,BMFBOVESPA:CCRO3,12.98963064
+120622,2023-08-14 10:00:00,BMFBOVESPA:CCRO3,13.13768874
+120623,2023-08-15 10:00:00,BMFBOVESPA:CCRO3,13.11794766
+120624,2023-08-16 10:00:00,BMFBOVESPA:CCRO3,12.89092524
+120625,2023-08-17 10:00:00,BMFBOVESPA:CCRO3,12.5849385
+120626,2023-08-18 10:00:00,BMFBOVESPA:CCRO3,12.62442066
+120627,2023-08-21 10:00:00,BMFBOVESPA:CCRO3,12.51584472
+120628,2023-08-22 10:00:00,BMFBOVESPA:CCRO3,12.70338498
+120629,2023-08-23 10:00:00,BMFBOVESPA:CCRO3,12.84157254
+120630,2023-08-24 10:00:00,BMFBOVESPA:CCRO3,12.6342912
+120631,2023-08-25 10:00:00,BMFBOVESPA:CCRO3,12.3875277
+120632,2023-08-28 10:00:00,BMFBOVESPA:CCRO3,12.6342912
+120633,2023-08-29 10:00:00,BMFBOVESPA:CCRO3,12.7823493
+120634,2023-08-30 10:00:00,BMFBOVESPA:CCRO3,12.64416174
+120635,2023-08-31 10:00:00,BMFBOVESPA:CCRO3,12.29869284
+120636,2023-09-01 10:00:00,BMFBOVESPA:CCRO3,12.49610364
+120637,2023-09-04 10:00:00,BMFBOVESPA:CCRO3,12.4368804
+120638,2023-09-05 10:00:00,BMFBOVESPA:CCRO3,12.2394696
+120639,2023-09-06 10:00:00,BMFBOVESPA:CCRO3,12.10128204
+120640,2023-09-08 10:00:00,BMFBOVESPA:CCRO3,12.10128204
+120641,2023-09-11 10:00:00,BMFBOVESPA:CCRO3,12.27895176
+120642,2023-09-12 10:00:00,BMFBOVESPA:CCRO3,12.37765716
+120643,2023-09-13 10:00:00,BMFBOVESPA:CCRO3,12.2888223
+120644,2023-09-14 10:00:00,BMFBOVESPA:CCRO3,12.31843392
+120645,2023-09-15 10:00:00,BMFBOVESPA:CCRO3,12.44675094
+120646,2023-09-18 10:00:00,BMFBOVESPA:CCRO3,12.57506796
+120647,2023-09-19 10:00:00,BMFBOVESPA:CCRO3,12.69351444
+120648,2023-09-20 10:00:00,BMFBOVESPA:CCRO3,12.62442066
+120649,2023-09-21 10:00:00,BMFBOVESPA:CCRO3,12.42700986
+120650,2023-09-22 10:00:00,BMFBOVESPA:CCRO3,12.42700986
+120651,2023-09-25 10:00:00,BMFBOVESPA:CCRO3,12.54545634
+120652,2023-09-26 10:00:00,BMFBOVESPA:CCRO3,12.32830446
+120653,2023-09-27 10:00:00,BMFBOVESPA:CCRO3,12.31843392
+120654,2023-09-28 10:00:00,BMFBOVESPA:CCRO3,12.64416174
+120655,2023-09-29 10:00:00,BMFBOVESPA:CCRO3,12.72312606
+120656,2023-10-02 10:00:00,BMFBOVESPA:CCRO3,12.46649202
+120657,2023-10-03 10:00:00,BMFBOVESPA:CCRO3,12.0420588
+120658,2023-10-04 10:00:00,BMFBOVESPA:CCRO3,12.07167042
+120659,2023-10-05 10:00:00,BMFBOVESPA:CCRO3,12.08154096
+120660,2023-10-06 10:00:00,BMFBOVESPA:CCRO3,12.08154096
+120661,2023-10-09 10:00:00,BMFBOVESPA:CCRO3,12.37765716
+120662,2023-10-10 10:00:00,BMFBOVESPA:CCRO3,12.59480904
+120663,2023-10-11 10:00:00,BMFBOVESPA:CCRO3,12.55532688
+120664,2023-10-13 10:00:00,BMFBOVESPA:CCRO3,12.10128204
+120665,2023-10-16 10:00:00,BMFBOVESPA:CCRO3,12.07167042
+120666,2023-10-17 10:00:00,BMFBOVESPA:CCRO3,11.8940007
+120667,2023-10-18 10:00:00,BMFBOVESPA:CCRO3,11.6472372
+120668,2023-10-19 10:00:00,BMFBOVESPA:CCRO3,11.7459426
+120669,2023-10-20 10:00:00,BMFBOVESPA:CCRO3,11.62749612
+120670,2023-10-23 10:00:00,BMFBOVESPA:CCRO3,12.05192934
+120671,2023-10-24 10:00:00,BMFBOVESPA:CCRO3,12.08154096
+120672,2023-10-25 10:00:00,BMFBOVESPA:CCRO3,11.85451854
+120673,2023-10-26 10:00:00,BMFBOVESPA:CCRO3,12.11115258
+120674,2023-10-27 10:00:00,BMFBOVESPA:CCRO3,11.65710774
+120675,2023-10-30 10:00:00,BMFBOVESPA:CCRO3,11.95322394
+120676,2023-10-31 10:00:00,BMFBOVESPA:CCRO3,11.98
+120677,2023-11-01 10:00:00,BMFBOVESPA:CCRO3,12.04
+120678,2023-11-03 10:00:00,BMFBOVESPA:CCRO3,12.35
+120679,2023-11-06 10:00:00,BMFBOVESPA:CCRO3,12.22
+120680,2023-11-07 10:00:00,BMFBOVESPA:CCRO3,12.48
+120681,2023-11-08 10:00:00,BMFBOVESPA:CCRO3,12.41
+120682,2023-11-09 10:00:00,BMFBOVESPA:CCRO3,12.43
+120683,2023-11-10 10:00:00,BMFBOVESPA:CCRO3,12.5
+120684,2023-11-13 10:00:00,BMFBOVESPA:CCRO3,12.52
+120685,2023-11-14 10:00:00,BMFBOVESPA:CCRO3,13.13
+120686,2023-11-16 10:00:00,BMFBOVESPA:CCRO3,13.32
+120687,2023-11-17 10:00:00,BMFBOVESPA:CCRO3,13.11
+120688,2023-11-20 10:00:00,BMFBOVESPA:CCRO3,13.05
+120689,2023-11-21 10:00:00,BMFBOVESPA:CCRO3,13.05
+120690,2023-11-22 10:00:00,BMFBOVESPA:CCRO3,13.17
+120691,2023-11-23 10:00:00,BMFBOVESPA:CCRO3,13.22
+120692,2023-11-24 10:00:00,BMFBOVESPA:CCRO3,13.06
+120693,2023-11-27 10:00:00,BMFBOVESPA:CCRO3,13.3
+120694,2023-11-28 10:00:00,BMFBOVESPA:CCRO3,13.21
+120695,2023-11-29 10:00:00,BMFBOVESPA:CCRO3,13.38
+120696,2023-11-30 10:00:00,BMFBOVESPA:CCRO3,13.54
+120697,2023-12-01 10:00:00,BMFBOVESPA:CCRO3,13.84
+120698,2023-12-04 10:00:00,BMFBOVESPA:CCRO3,13.67
+120699,2023-12-05 10:00:00,BMFBOVESPA:CCRO3,13.83
+120700,2023-12-06 10:00:00,BMFBOVESPA:CCRO3,13.87
+120701,2023-12-07 10:00:00,BMFBOVESPA:CCRO3,13.9
+120702,2023-12-08 10:00:00,BMFBOVESPA:CCRO3,14.05
+120703,2023-12-11 10:00:00,BMFBOVESPA:CCRO3,14.06
+120704,2023-12-12 10:00:00,BMFBOVESPA:CCRO3,13.91
+120705,2023-12-13 10:00:00,BMFBOVESPA:CCRO3,14.2
+120706,2023-12-14 10:00:00,BMFBOVESPA:CCRO3,14.32
+120707,2023-12-15 10:00:00,BMFBOVESPA:CCRO3,14.21
+120708,2023-12-18 10:00:00,BMFBOVESPA:CCRO3,14.25
+120709,2023-12-19 10:00:00,BMFBOVESPA:CCRO3,14.53
+120710,2023-12-20 10:00:00,BMFBOVESPA:CCRO3,14.2
+120711,2023-12-21 10:00:00,BMFBOVESPA:CCRO3,14.35
+120712,2023-12-22 10:00:00,BMFBOVESPA:CCRO3,14.35
+120713,2023-12-26 10:00:00,BMFBOVESPA:CCRO3,14.35
+120714,2023-12-27 10:00:00,BMFBOVESPA:CCRO3,14.33
+120715,2023-12-28 10:00:00,BMFBOVESPA:CCRO3,14.18
+120716,2024-01-02 10:00:00,BMFBOVESPA:CCRO3,13.99
+120717,2024-01-03 10:00:00,BMFBOVESPA:CCRO3,13.97
+120718,2024-01-04 10:00:00,BMFBOVESPA:CCRO3,13.74
+120719,2024-01-05 10:00:00,BMFBOVESPA:CCRO3,13.83
+120720,2024-01-08 10:00:00,BMFBOVESPA:CCRO3,13.99
+120721,2024-01-09 10:00:00,BMFBOVESPA:CCRO3,13.94
+120722,2024-01-10 10:00:00,BMFBOVESPA:CCRO3,13.82
+120723,2024-01-11 10:00:00,BMFBOVESPA:CCRO3,13.71
+120724,2024-01-12 10:00:00,BMFBOVESPA:CCRO3,13.73
+120725,2024-01-15 10:00:00,BMFBOVESPA:CCRO3,13.81
+120726,2024-01-16 10:00:00,BMFBOVESPA:CCRO3,13.4
+120727,2024-01-17 10:00:00,BMFBOVESPA:CCRO3,13.46
+120728,2024-01-18 10:00:00,BMFBOVESPA:CCRO3,13.36
+120729,2024-01-19 10:00:00,BMFBOVESPA:CCRO3,13.51
+120730,2024-01-22 10:00:00,BMFBOVESPA:CCRO3,13.4
+120731,2024-01-23 10:00:00,BMFBOVESPA:CCRO3,13.51
+120732,2024-01-24 10:00:00,BMFBOVESPA:CCRO3,13.34
+120733,2024-01-25 10:00:00,BMFBOVESPA:CCRO3,13.31
+120734,2024-01-26 10:00:00,BMFBOVESPA:CCRO3,13.27
+120735,2017-04-11 10:00:00,BMFBOVESPA:AZUL4,22.4
+120736,2017-04-12 10:00:00,BMFBOVESPA:AZUL4,22.959999
+120737,2017-04-13 10:00:00,BMFBOVESPA:AZUL4,22.99
+120738,2017-04-17 10:00:00,BMFBOVESPA:AZUL4,22.85
+120739,2017-04-18 10:00:00,BMFBOVESPA:AZUL4,23.91
+120740,2017-04-19 10:00:00,BMFBOVESPA:AZUL4,23.92
+120741,2017-04-20 10:00:00,BMFBOVESPA:AZUL4,23.860001
+120742,2017-04-24 10:00:00,BMFBOVESPA:AZUL4,24.200001
+120743,2017-04-25 10:00:00,BMFBOVESPA:AZUL4,24.1
+120744,2017-04-26 10:00:00,BMFBOVESPA:AZUL4,23.940001
+120745,2017-04-27 10:00:00,BMFBOVESPA:AZUL4,23.73
+120746,2017-04-28 10:00:00,BMFBOVESPA:AZUL4,23.959999
+120747,2017-05-02 10:00:00,BMFBOVESPA:AZUL4,25.4
+120748,2017-05-03 10:00:00,BMFBOVESPA:AZUL4,25.5
+120749,2017-05-04 10:00:00,BMFBOVESPA:AZUL4,26.26
+120750,2017-05-05 10:00:00,BMFBOVESPA:AZUL4,26.6
+120751,2017-05-08 10:00:00,BMFBOVESPA:AZUL4,26.0
+120752,2017-05-09 10:00:00,BMFBOVESPA:AZUL4,25.799999
+120753,2017-05-10 10:00:00,BMFBOVESPA:AZUL4,25.690001
+120754,2017-05-11 10:00:00,BMFBOVESPA:AZUL4,25.25
+120755,2017-05-12 10:00:00,BMFBOVESPA:AZUL4,25.25
+120756,2017-05-15 10:00:00,BMFBOVESPA:AZUL4,25.68
+120757,2017-05-16 10:00:00,BMFBOVESPA:AZUL4,26.299999
+120758,2017-05-17 10:00:00,BMFBOVESPA:AZUL4,26.5
+120759,2017-05-18 10:00:00,BMFBOVESPA:AZUL4,22.719999
+120760,2017-05-19 10:00:00,BMFBOVESPA:AZUL4,23.0
+120761,2017-05-22 10:00:00,BMFBOVESPA:AZUL4,22.200001
+120762,2017-05-23 10:00:00,BMFBOVESPA:AZUL4,22.040001
+120763,2017-05-24 10:00:00,BMFBOVESPA:AZUL4,23.950001
+120764,2017-05-25 10:00:00,BMFBOVESPA:AZUL4,25.110001
+120765,2017-05-26 10:00:00,BMFBOVESPA:AZUL4,25.209999
+120766,2017-05-29 10:00:00,BMFBOVESPA:AZUL4,24.809999
+120767,2017-05-30 10:00:00,BMFBOVESPA:AZUL4,24.85
+120768,2017-05-31 10:00:00,BMFBOVESPA:AZUL4,23.59
+120769,2017-06-01 10:00:00,BMFBOVESPA:AZUL4,23.0
+120770,2017-06-02 10:00:00,BMFBOVESPA:AZUL4,23.16
+120771,2017-06-05 10:00:00,BMFBOVESPA:AZUL4,23.6
+120772,2017-06-06 10:00:00,BMFBOVESPA:AZUL4,23.469999
+120773,2017-06-07 10:00:00,BMFBOVESPA:AZUL4,23.57
+120774,2017-06-08 10:00:00,BMFBOVESPA:AZUL4,22.9
+120775,2017-06-09 10:00:00,BMFBOVESPA:AZUL4,23.15
+120776,2017-06-12 10:00:00,BMFBOVESPA:AZUL4,22.700001
+120777,2017-06-13 10:00:00,BMFBOVESPA:AZUL4,23.35
+120778,2017-06-14 10:00:00,BMFBOVESPA:AZUL4,22.9
+120779,2017-06-16 10:00:00,BMFBOVESPA:AZUL4,22.57
+120780,2017-06-19 10:00:00,BMFBOVESPA:AZUL4,22.6
+120781,2017-06-20 10:00:00,BMFBOVESPA:AZUL4,22.950001
+120782,2017-06-21 10:00:00,BMFBOVESPA:AZUL4,23.0
+120783,2017-06-22 10:00:00,BMFBOVESPA:AZUL4,22.799999
+120784,2017-06-23 10:00:00,BMFBOVESPA:AZUL4,23.309999
+120785,2017-06-26 10:00:00,BMFBOVESPA:AZUL4,23.35
+120786,2017-06-27 10:00:00,BMFBOVESPA:AZUL4,23.25
+120787,2017-06-28 10:00:00,BMFBOVESPA:AZUL4,23.08
+120788,2017-06-29 10:00:00,BMFBOVESPA:AZUL4,23.129999
+120789,2017-06-30 10:00:00,BMFBOVESPA:AZUL4,23.450001
+120790,2017-07-03 10:00:00,BMFBOVESPA:AZUL4,23.76
+120791,2017-07-04 10:00:00,BMFBOVESPA:AZUL4,23.92
+120792,2017-07-05 10:00:00,BMFBOVESPA:AZUL4,24.27
+120793,2017-07-06 10:00:00,BMFBOVESPA:AZUL4,24.17
+120794,2017-07-07 10:00:00,BMFBOVESPA:AZUL4,25.030001
+120795,2017-07-10 10:00:00,BMFBOVESPA:AZUL4,25.299999
+120796,2017-07-11 10:00:00,BMFBOVESPA:AZUL4,24.959999
+120797,2017-07-12 10:00:00,BMFBOVESPA:AZUL4,24.959999
+120798,2017-07-13 10:00:00,BMFBOVESPA:AZUL4,25.09
+120799,2017-07-14 10:00:00,BMFBOVESPA:AZUL4,25.209999
+120800,2017-07-17 10:00:00,BMFBOVESPA:AZUL4,25.870001
+120801,2017-07-18 10:00:00,BMFBOVESPA:AZUL4,26.08
+120802,2017-07-19 10:00:00,BMFBOVESPA:AZUL4,26.5
+120803,2017-07-20 10:00:00,BMFBOVESPA:AZUL4,26.0
+120804,2017-07-21 10:00:00,BMFBOVESPA:AZUL4,26.25
+120805,2017-07-24 10:00:00,BMFBOVESPA:AZUL4,26.33
+120806,2017-07-25 10:00:00,BMFBOVESPA:AZUL4,26.530001
+120807,2017-07-26 10:00:00,BMFBOVESPA:AZUL4,26.700001
+120808,2017-07-27 10:00:00,BMFBOVESPA:AZUL4,26.6
+120809,2017-07-28 10:00:00,BMFBOVESPA:AZUL4,26.610001
+120810,2017-07-31 10:00:00,BMFBOVESPA:AZUL4,27.299999
+120811,2017-08-01 10:00:00,BMFBOVESPA:AZUL4,27.200001
+120812,2017-08-02 10:00:00,BMFBOVESPA:AZUL4,27.42
+120813,2017-08-03 10:00:00,BMFBOVESPA:AZUL4,28.040001
+120814,2017-08-04 10:00:00,BMFBOVESPA:AZUL4,27.799999
+120815,2017-08-07 10:00:00,BMFBOVESPA:AZUL4,27.620001
+120816,2017-08-08 10:00:00,BMFBOVESPA:AZUL4,27.700001
+120817,2017-08-09 10:00:00,BMFBOVESPA:AZUL4,28.0
+120818,2017-08-10 10:00:00,BMFBOVESPA:AZUL4,27.49
+120819,2017-08-11 10:00:00,BMFBOVESPA:AZUL4,27.0
+120820,2017-08-14 10:00:00,BMFBOVESPA:AZUL4,27.5
+120821,2017-08-15 10:00:00,BMFBOVESPA:AZUL4,27.209999
+120822,2017-08-16 10:00:00,BMFBOVESPA:AZUL4,27.4
+120823,2017-08-17 10:00:00,BMFBOVESPA:AZUL4,26.6
+120824,2017-08-18 10:00:00,BMFBOVESPA:AZUL4,26.700001
+120825,2017-08-21 10:00:00,BMFBOVESPA:AZUL4,26.200001
+120826,2017-08-22 10:00:00,BMFBOVESPA:AZUL4,26.700001
+120827,2017-08-23 10:00:00,BMFBOVESPA:AZUL4,26.0
+120828,2017-08-24 10:00:00,BMFBOVESPA:AZUL4,26.1
+120829,2017-08-25 10:00:00,BMFBOVESPA:AZUL4,26.4
+120830,2017-08-28 10:00:00,BMFBOVESPA:AZUL4,26.1
+120831,2017-08-29 10:00:00,BMFBOVESPA:AZUL4,26.299999
+120832,2017-08-30 10:00:00,BMFBOVESPA:AZUL4,26.15
+120833,2017-08-31 10:00:00,BMFBOVESPA:AZUL4,26.549999
+120834,2017-09-01 10:00:00,BMFBOVESPA:AZUL4,26.889999
+120835,2017-09-04 10:00:00,BMFBOVESPA:AZUL4,27.18
+120836,2017-09-05 10:00:00,BMFBOVESPA:AZUL4,27.309999
+120837,2017-09-06 10:00:00,BMFBOVESPA:AZUL4,27.84
+120838,2017-09-08 10:00:00,BMFBOVESPA:AZUL4,27.639999
+120839,2017-09-11 10:00:00,BMFBOVESPA:AZUL4,27.9
+120840,2017-09-12 10:00:00,BMFBOVESPA:AZUL4,26.440001
+120841,2017-09-13 10:00:00,BMFBOVESPA:AZUL4,27.91
+120842,2017-09-14 10:00:00,BMFBOVESPA:AZUL4,28.809999
+120843,2017-09-15 10:00:00,BMFBOVESPA:AZUL4,30.0
+120844,2017-09-18 10:00:00,BMFBOVESPA:AZUL4,29.809999
+120845,2017-09-19 10:00:00,BMFBOVESPA:AZUL4,30.040001
+120846,2017-09-20 10:00:00,BMFBOVESPA:AZUL4,30.309999
+120847,2017-09-21 10:00:00,BMFBOVESPA:AZUL4,30.389999
+120848,2017-09-22 10:00:00,BMFBOVESPA:AZUL4,29.85
+120849,2017-09-25 10:00:00,BMFBOVESPA:AZUL4,29.4
+120850,2017-09-26 10:00:00,BMFBOVESPA:AZUL4,28.879999
+120851,2017-09-27 10:00:00,BMFBOVESPA:AZUL4,28.77
+120852,2017-09-28 10:00:00,BMFBOVESPA:AZUL4,28.25
+120853,2017-09-29 10:00:00,BMFBOVESPA:AZUL4,29.200001
+120854,2017-10-02 10:00:00,BMFBOVESPA:AZUL4,28.719999
+120855,2017-10-03 10:00:00,BMFBOVESPA:AZUL4,29.9
+120856,2017-10-04 10:00:00,BMFBOVESPA:AZUL4,29.9
+120857,2017-10-05 10:00:00,BMFBOVESPA:AZUL4,30.120001
+120858,2017-10-06 10:00:00,BMFBOVESPA:AZUL4,30.059999
+120859,2017-10-09 10:00:00,BMFBOVESPA:AZUL4,30.0
+120860,2017-10-10 10:00:00,BMFBOVESPA:AZUL4,30.4
+120861,2017-10-11 10:00:00,BMFBOVESPA:AZUL4,29.85
+120862,2017-10-13 10:00:00,BMFBOVESPA:AZUL4,29.200001
+120863,2017-10-16 09:00:00,BMFBOVESPA:AZUL4,28.709999
+120864,2017-10-17 09:00:00,BMFBOVESPA:AZUL4,28.450001
+120865,2017-10-18 09:00:00,BMFBOVESPA:AZUL4,28.91
+120866,2017-10-19 09:00:00,BMFBOVESPA:AZUL4,28.5
+120867,2017-10-20 09:00:00,BMFBOVESPA:AZUL4,29.299999
+120868,2017-10-23 09:00:00,BMFBOVESPA:AZUL4,29.059999
+120869,2017-10-24 09:00:00,BMFBOVESPA:AZUL4,29.969999
+120870,2017-10-25 09:00:00,BMFBOVESPA:AZUL4,30.0
+120871,2017-10-26 09:00:00,BMFBOVESPA:AZUL4,29.6
+120872,2017-10-27 09:00:00,BMFBOVESPA:AZUL4,29.940001
+120873,2017-10-30 09:00:00,BMFBOVESPA:AZUL4,28.5
+120874,2017-10-31 09:00:00,BMFBOVESPA:AZUL4,27.4
+120875,2017-11-01 09:00:00,BMFBOVESPA:AZUL4,27.360001
+120876,2017-11-03 09:00:00,BMFBOVESPA:AZUL4,26.799999
+120877,2017-11-06 09:00:00,BMFBOVESPA:AZUL4,26.84
+120878,2017-11-07 09:00:00,BMFBOVESPA:AZUL4,25.9
+120879,2017-11-08 09:00:00,BMFBOVESPA:AZUL4,27.0
+120880,2017-11-09 09:00:00,BMFBOVESPA:AZUL4,27.200001
+120881,2017-11-10 09:00:00,BMFBOVESPA:AZUL4,27.09
+120882,2017-11-13 09:00:00,BMFBOVESPA:AZUL4,26.799999
+120883,2017-11-14 09:00:00,BMFBOVESPA:AZUL4,26.440001
+120884,2017-11-16 09:00:00,BMFBOVESPA:AZUL4,26.700001
+120885,2017-11-17 09:00:00,BMFBOVESPA:AZUL4,26.73
+120886,2017-11-21 09:00:00,BMFBOVESPA:AZUL4,28.0
+120887,2017-11-22 09:00:00,BMFBOVESPA:AZUL4,27.879999
+120888,2017-11-23 09:00:00,BMFBOVESPA:AZUL4,27.809999
+120889,2017-11-24 09:00:00,BMFBOVESPA:AZUL4,28.09
+120890,2017-11-27 09:00:00,BMFBOVESPA:AZUL4,27.959999
+120891,2017-11-28 09:00:00,BMFBOVESPA:AZUL4,28.15
+120892,2017-11-29 09:00:00,BMFBOVESPA:AZUL4,27.75
+120893,2017-11-30 09:00:00,BMFBOVESPA:AZUL4,26.870001
+120894,2017-12-01 09:00:00,BMFBOVESPA:AZUL4,26.950001
+120895,2017-12-04 09:00:00,BMFBOVESPA:AZUL4,27.25
+120896,2017-12-05 09:00:00,BMFBOVESPA:AZUL4,27.07
+120897,2017-12-06 09:00:00,BMFBOVESPA:AZUL4,27.0
+120898,2017-12-07 09:00:00,BMFBOVESPA:AZUL4,26.99
+120899,2017-12-08 09:00:00,BMFBOVESPA:AZUL4,26.9
+120900,2017-12-11 09:00:00,BMFBOVESPA:AZUL4,26.700001
+120901,2017-12-12 09:00:00,BMFBOVESPA:AZUL4,26.83
+120902,2017-12-13 09:00:00,BMFBOVESPA:AZUL4,26.549999
+120903,2017-12-14 09:00:00,BMFBOVESPA:AZUL4,26.280001
+120904,2017-12-15 09:00:00,BMFBOVESPA:AZUL4,25.6
+120905,2017-12-18 09:00:00,BMFBOVESPA:AZUL4,25.799999
+120906,2017-12-19 09:00:00,BMFBOVESPA:AZUL4,25.9
+120907,2017-12-20 09:00:00,BMFBOVESPA:AZUL4,26.17
+120908,2017-12-21 09:00:00,BMFBOVESPA:AZUL4,26.5
+120909,2017-12-22 09:00:00,BMFBOVESPA:AZUL4,26.5
+120910,2017-12-26 09:00:00,BMFBOVESPA:AZUL4,26.450001
+120911,2017-12-27 09:00:00,BMFBOVESPA:AZUL4,26.34
+120912,2017-12-28 09:00:00,BMFBOVESPA:AZUL4,26.9
+120913,2018-01-02 09:00:00,BMFBOVESPA:AZUL4,27.15
+120914,2018-01-03 09:00:00,BMFBOVESPA:AZUL4,27.059999
+120915,2018-01-04 09:00:00,BMFBOVESPA:AZUL4,27.23
+120916,2018-01-05 09:00:00,BMFBOVESPA:AZUL4,27.200001
+120917,2018-01-08 09:00:00,BMFBOVESPA:AZUL4,26.91
+120918,2018-01-09 09:00:00,BMFBOVESPA:AZUL4,26.799999
+120919,2018-01-10 09:00:00,BMFBOVESPA:AZUL4,26.450001
+120920,2018-01-11 09:00:00,BMFBOVESPA:AZUL4,26.549999
+120921,2018-01-12 09:00:00,BMFBOVESPA:AZUL4,26.4
+120922,2018-01-15 09:00:00,BMFBOVESPA:AZUL4,26.98
+120923,2018-01-16 09:00:00,BMFBOVESPA:AZUL4,27.15
+120924,2018-01-17 09:00:00,BMFBOVESPA:AZUL4,28.15
+120925,2018-01-18 09:00:00,BMFBOVESPA:AZUL4,28.870001
+120926,2018-01-19 09:00:00,BMFBOVESPA:AZUL4,28.620001
+120927,2018-01-22 09:00:00,BMFBOVESPA:AZUL4,29.0
+120928,2018-01-23 09:00:00,BMFBOVESPA:AZUL4,28.950001
+120929,2018-01-24 09:00:00,BMFBOVESPA:AZUL4,29.5
+120930,2018-01-26 09:00:00,BMFBOVESPA:AZUL4,30.01
+120931,2018-01-29 09:00:00,BMFBOVESPA:AZUL4,30.280001
+120932,2018-01-30 09:00:00,BMFBOVESPA:AZUL4,30.469999
+120933,2018-01-31 09:00:00,BMFBOVESPA:AZUL4,31.049999
+120934,2018-02-01 09:00:00,BMFBOVESPA:AZUL4,31.9
+120935,2018-02-02 09:00:00,BMFBOVESPA:AZUL4,31.200001
+120936,2018-02-05 09:00:00,BMFBOVESPA:AZUL4,30.75
+120937,2018-02-06 09:00:00,BMFBOVESPA:AZUL4,31.4
+120938,2018-02-07 09:00:00,BMFBOVESPA:AZUL4,31.1
+120939,2018-02-08 09:00:00,BMFBOVESPA:AZUL4,30.200001
+120940,2018-02-09 09:00:00,BMFBOVESPA:AZUL4,29.34
+120941,2018-02-14 09:00:00,BMFBOVESPA:AZUL4,29.790001
+120942,2018-02-15 09:00:00,BMFBOVESPA:AZUL4,29.76
+120943,2018-02-16 09:00:00,BMFBOVESPA:AZUL4,29.41
+120944,2018-02-19 10:00:00,BMFBOVESPA:AZUL4,29.4
+120945,2018-02-20 10:00:00,BMFBOVESPA:AZUL4,30.4
+120946,2018-02-21 10:00:00,BMFBOVESPA:AZUL4,31.26
+120947,2018-02-22 10:00:00,BMFBOVESPA:AZUL4,32.490002
+120948,2018-02-23 10:00:00,BMFBOVESPA:AZUL4,32.900002
+120949,2018-02-26 10:00:00,BMFBOVESPA:AZUL4,33.759998
+120950,2018-02-27 10:00:00,BMFBOVESPA:AZUL4,33.669998
+120951,2018-02-28 10:00:00,BMFBOVESPA:AZUL4,33.630001
+120952,2018-03-01 10:00:00,BMFBOVESPA:AZUL4,33.330002
+120953,2018-03-02 10:00:00,BMFBOVESPA:AZUL4,32.900002
+120954,2018-03-05 10:00:00,BMFBOVESPA:AZUL4,33.18
+120955,2018-03-06 10:00:00,BMFBOVESPA:AZUL4,33.700001
+120956,2018-03-07 10:00:00,BMFBOVESPA:AZUL4,33.400002
+120957,2018-03-08 10:00:00,BMFBOVESPA:AZUL4,35.0
+120958,2018-03-09 10:00:00,BMFBOVESPA:AZUL4,36.5
+120959,2018-03-12 10:00:00,BMFBOVESPA:AZUL4,37.169998
+120960,2018-03-13 10:00:00,BMFBOVESPA:AZUL4,37.18
+120961,2018-03-14 10:00:00,BMFBOVESPA:AZUL4,37.0
+120962,2018-03-15 10:00:00,BMFBOVESPA:AZUL4,36.82
+120963,2018-03-16 10:00:00,BMFBOVESPA:AZUL4,36.41
+120964,2018-03-19 10:00:00,BMFBOVESPA:AZUL4,36.380001
+120965,2018-03-20 10:00:00,BMFBOVESPA:AZUL4,36.68
+120966,2018-03-21 10:00:00,BMFBOVESPA:AZUL4,37.490002
+120967,2018-03-22 10:00:00,BMFBOVESPA:AZUL4,37.549999
+120968,2018-03-23 10:00:00,BMFBOVESPA:AZUL4,37.169998
+120969,2018-03-26 10:00:00,BMFBOVESPA:AZUL4,37.990002
+120970,2018-03-27 10:00:00,BMFBOVESPA:AZUL4,38.009998
+120971,2018-03-28 10:00:00,BMFBOVESPA:AZUL4,37.700001
+120972,2018-03-29 10:00:00,BMFBOVESPA:AZUL4,38.200001
+120973,2018-04-02 10:00:00,BMFBOVESPA:AZUL4,37.360001
+120974,2018-04-03 10:00:00,BMFBOVESPA:AZUL4,38.0
+120975,2018-04-04 10:00:00,BMFBOVESPA:AZUL4,36.700001
+120976,2018-04-05 10:00:00,BMFBOVESPA:AZUL4,37.150002
+120977,2018-04-06 10:00:00,BMFBOVESPA:AZUL4,38.689999
+120978,2018-04-09 10:00:00,BMFBOVESPA:AZUL4,38.689999
+120979,2018-04-10 10:00:00,BMFBOVESPA:AZUL4,37.380001
+120980,2018-04-11 10:00:00,BMFBOVESPA:AZUL4,36.400002
+120981,2018-04-12 10:00:00,BMFBOVESPA:AZUL4,37.200001
+120982,2018-04-13 10:00:00,BMFBOVESPA:AZUL4,36.650002
+120983,2018-04-16 10:00:00,BMFBOVESPA:AZUL4,35.889999
+120984,2018-04-17 10:00:00,BMFBOVESPA:AZUL4,36.759998
+120985,2018-04-18 10:00:00,BMFBOVESPA:AZUL4,37.009998
+120986,2018-04-19 10:00:00,BMFBOVESPA:AZUL4,36.599998
+120987,2018-04-20 10:00:00,BMFBOVESPA:AZUL4,36.799999
+120988,2018-04-23 10:00:00,BMFBOVESPA:AZUL4,36.959999
+120989,2018-04-24 10:00:00,BMFBOVESPA:AZUL4,35.849998
+120990,2018-04-25 10:00:00,BMFBOVESPA:AZUL4,34.240002
+120991,2018-04-26 10:00:00,BMFBOVESPA:AZUL4,34.349998
+120992,2018-04-27 10:00:00,BMFBOVESPA:AZUL4,35.41
+120993,2018-04-30 10:00:00,BMFBOVESPA:AZUL4,36.400002
+120994,2018-05-02 10:00:00,BMFBOVESPA:AZUL4,35.509998
+120995,2018-05-03 10:00:00,BMFBOVESPA:AZUL4,33.779999
+120996,2018-05-04 10:00:00,BMFBOVESPA:AZUL4,33.48
+120997,2018-05-07 10:00:00,BMFBOVESPA:AZUL4,33.0
+120998,2018-05-08 10:00:00,BMFBOVESPA:AZUL4,33.09
+120999,2018-05-09 10:00:00,BMFBOVESPA:AZUL4,31.0
+121000,2018-05-10 10:00:00,BMFBOVESPA:AZUL4,32.0
+121001,2018-05-11 10:00:00,BMFBOVESPA:AZUL4,30.559999
+121002,2018-05-14 10:00:00,BMFBOVESPA:AZUL4,29.42
+121003,2018-05-15 10:00:00,BMFBOVESPA:AZUL4,27.9
+121004,2018-05-16 10:00:00,BMFBOVESPA:AZUL4,27.299999
+121005,2018-05-17 10:00:00,BMFBOVESPA:AZUL4,25.540001
+121006,2018-05-18 10:00:00,BMFBOVESPA:AZUL4,26.15
+121007,2018-05-21 10:00:00,BMFBOVESPA:AZUL4,27.4
+121008,2018-05-22 10:00:00,BMFBOVESPA:AZUL4,28.65
+121009,2018-05-23 10:00:00,BMFBOVESPA:AZUL4,27.639999
+121010,2018-05-24 10:00:00,BMFBOVESPA:AZUL4,27.4
+121011,2018-05-25 10:00:00,BMFBOVESPA:AZUL4,28.049999
+121012,2018-05-28 10:00:00,BMFBOVESPA:AZUL4,27.0
+121013,2018-05-29 10:00:00,BMFBOVESPA:AZUL4,27.08
+121014,2018-05-30 10:00:00,BMFBOVESPA:AZUL4,26.51
+121015,2018-06-01 10:00:00,BMFBOVESPA:AZUL4,26.5
+121016,2018-06-04 10:00:00,BMFBOVESPA:AZUL4,27.0
+121017,2018-06-05 10:00:00,BMFBOVESPA:AZUL4,25.4
+121018,2018-06-06 10:00:00,BMFBOVESPA:AZUL4,24.42
+121019,2018-06-07 10:00:00,BMFBOVESPA:AZUL4,23.51
+121020,2018-06-08 10:00:00,BMFBOVESPA:AZUL4,23.200001
+121021,2018-06-11 10:00:00,BMFBOVESPA:AZUL4,24.299999
+121022,2018-06-12 10:00:00,BMFBOVESPA:AZUL4,23.809999
+121023,2018-06-13 10:00:00,BMFBOVESPA:AZUL4,23.84
+121024,2018-06-14 10:00:00,BMFBOVESPA:AZUL4,23.85
+121025,2018-06-15 10:00:00,BMFBOVESPA:AZUL4,22.83
+121026,2018-06-18 10:00:00,BMFBOVESPA:AZUL4,22.51
+121027,2018-06-19 10:00:00,BMFBOVESPA:AZUL4,23.1
+121028,2018-06-20 10:00:00,BMFBOVESPA:AZUL4,23.360001
+121029,2018-06-21 10:00:00,BMFBOVESPA:AZUL4,22.16
+121030,2018-06-22 10:00:00,BMFBOVESPA:AZUL4,22.17
+121031,2018-06-25 10:00:00,BMFBOVESPA:AZUL4,21.870001
+121032,2018-06-26 10:00:00,BMFBOVESPA:AZUL4,22.0
+121033,2018-06-27 10:00:00,BMFBOVESPA:AZUL4,21.4
+121034,2018-06-28 10:00:00,BMFBOVESPA:AZUL4,21.5
+121035,2018-06-29 10:00:00,BMFBOVESPA:AZUL4,21.33
+121036,2018-07-02 10:00:00,BMFBOVESPA:AZUL4,20.709999
+121037,2018-07-03 10:00:00,BMFBOVESPA:AZUL4,20.73
+121038,2018-07-04 10:00:00,BMFBOVESPA:AZUL4,21.0
+121039,2018-07-05 10:00:00,BMFBOVESPA:AZUL4,20.43
+121040,2018-07-06 10:00:00,BMFBOVESPA:AZUL4,20.799999
+121041,2018-07-10 10:00:00,BMFBOVESPA:AZUL4,20.690001
+121042,2018-07-11 10:00:00,BMFBOVESPA:AZUL4,20.9
+121043,2018-07-12 10:00:00,BMFBOVESPA:AZUL4,21.73
+121044,2018-07-13 10:00:00,BMFBOVESPA:AZUL4,21.85
+121045,2018-07-16 10:00:00,BMFBOVESPA:AZUL4,22.790001
+121046,2018-07-17 10:00:00,BMFBOVESPA:AZUL4,23.68
+121047,2018-07-18 10:00:00,BMFBOVESPA:AZUL4,23.91
+121048,2018-07-19 10:00:00,BMFBOVESPA:AZUL4,23.76
+121049,2018-07-20 10:00:00,BMFBOVESPA:AZUL4,24.18
+121050,2018-07-23 10:00:00,BMFBOVESPA:AZUL4,24.639999
+121051,2018-07-24 10:00:00,BMFBOVESPA:AZUL4,24.75
+121052,2018-07-25 10:00:00,BMFBOVESPA:AZUL4,25.76
+121053,2018-07-26 10:00:00,BMFBOVESPA:AZUL4,25.469999
+121054,2018-07-27 10:00:00,BMFBOVESPA:AZUL4,25.290001
+121055,2018-07-30 10:00:00,BMFBOVESPA:AZUL4,24.32
+121056,2018-07-31 10:00:00,BMFBOVESPA:AZUL4,24.129999
+121057,2018-08-01 10:00:00,BMFBOVESPA:AZUL4,23.889999
+121058,2018-08-02 10:00:00,BMFBOVESPA:AZUL4,23.75
+121059,2018-08-03 10:00:00,BMFBOVESPA:AZUL4,24.57
+121060,2018-08-06 10:00:00,BMFBOVESPA:AZUL4,24.34
+121061,2018-08-07 10:00:00,BMFBOVESPA:AZUL4,24.43
+121062,2018-08-08 10:00:00,BMFBOVESPA:AZUL4,23.379999
+121063,2018-08-09 10:00:00,BMFBOVESPA:AZUL4,24.02
+121064,2018-08-10 10:00:00,BMFBOVESPA:AZUL4,23.1
+121065,2018-08-13 10:00:00,BMFBOVESPA:AZUL4,23.360001
+121066,2018-08-14 10:00:00,BMFBOVESPA:AZUL4,24.120001
+121067,2018-08-15 10:00:00,BMFBOVESPA:AZUL4,24.309999
+121068,2018-08-16 10:00:00,BMFBOVESPA:AZUL4,24.870001
+121069,2018-08-17 10:00:00,BMFBOVESPA:AZUL4,24.389999
+121070,2018-08-20 10:00:00,BMFBOVESPA:AZUL4,24.540001
+121071,2018-08-21 10:00:00,BMFBOVESPA:AZUL4,23.709999
+121072,2018-08-22 10:00:00,BMFBOVESPA:AZUL4,22.450001
+121073,2018-08-23 10:00:00,BMFBOVESPA:AZUL4,22.049999
+121074,2018-08-24 10:00:00,BMFBOVESPA:AZUL4,22.0
+121075,2018-08-27 10:00:00,BMFBOVESPA:AZUL4,22.5
+121076,2018-08-28 10:00:00,BMFBOVESPA:AZUL4,22.65
+121077,2018-08-29 10:00:00,BMFBOVESPA:AZUL4,22.65
+121078,2018-08-30 10:00:00,BMFBOVESPA:AZUL4,22.309999
+121079,2018-08-31 10:00:00,BMFBOVESPA:AZUL4,23.0
+121080,2018-09-03 10:00:00,BMFBOVESPA:AZUL4,23.34
+121081,2018-09-04 10:00:00,BMFBOVESPA:AZUL4,22.290001
+121082,2018-09-05 10:00:00,BMFBOVESPA:AZUL4,22.379999
+121083,2018-09-06 10:00:00,BMFBOVESPA:AZUL4,22.700001
+121084,2018-09-10 10:00:00,BMFBOVESPA:AZUL4,23.0
+121085,2018-09-11 10:00:00,BMFBOVESPA:AZUL4,22.0
+121086,2018-09-12 10:00:00,BMFBOVESPA:AZUL4,21.9
+121087,2018-09-13 10:00:00,BMFBOVESPA:AZUL4,21.98
+121088,2018-09-14 10:00:00,BMFBOVESPA:AZUL4,22.6
+121089,2018-09-17 10:00:00,BMFBOVESPA:AZUL4,23.49
+121090,2018-09-18 10:00:00,BMFBOVESPA:AZUL4,23.530001
+121091,2018-09-19 10:00:00,BMFBOVESPA:AZUL4,23.85
+121092,2018-09-20 10:00:00,BMFBOVESPA:AZUL4,24.459999
+121093,2018-09-21 10:00:00,BMFBOVESPA:AZUL4,25.299999
+121094,2018-09-24 10:00:00,BMFBOVESPA:AZUL4,23.690001
+121095,2018-09-25 10:00:00,BMFBOVESPA:AZUL4,23.75
+121096,2018-09-26 10:00:00,BMFBOVESPA:AZUL4,23.790001
+121097,2018-09-27 10:00:00,BMFBOVESPA:AZUL4,24.530001
+121098,2018-09-28 10:00:00,BMFBOVESPA:AZUL4,24.049999
+121099,2018-10-01 10:00:00,BMFBOVESPA:AZUL4,22.92
+121100,2018-10-02 10:00:00,BMFBOVESPA:AZUL4,23.799999
+121101,2018-10-03 10:00:00,BMFBOVESPA:AZUL4,24.5
+121102,2018-10-04 10:00:00,BMFBOVESPA:AZUL4,24.799999
+121103,2018-10-05 10:00:00,BMFBOVESPA:AZUL4,24.99
+121104,2018-10-08 10:00:00,BMFBOVESPA:AZUL4,28.040001
+121105,2018-10-09 10:00:00,BMFBOVESPA:AZUL4,28.450001
+121106,2018-10-10 10:00:00,BMFBOVESPA:AZUL4,26.530001
+121107,2018-10-11 10:00:00,BMFBOVESPA:AZUL4,26.35
+121108,2018-10-15 10:00:00,BMFBOVESPA:AZUL4,26.780001
+121109,2018-10-16 10:00:00,BMFBOVESPA:AZUL4,27.74
+121110,2018-10-17 10:00:00,BMFBOVESPA:AZUL4,27.9
+121111,2018-10-18 10:00:00,BMFBOVESPA:AZUL4,28.34
+121112,2018-10-19 10:00:00,BMFBOVESPA:AZUL4,28.0
+121113,2018-10-22 10:00:00,BMFBOVESPA:AZUL4,28.5
+121114,2018-10-23 10:00:00,BMFBOVESPA:AZUL4,28.690001
+121115,2018-10-24 10:00:00,BMFBOVESPA:AZUL4,27.700001
+121116,2018-10-25 10:00:00,BMFBOVESPA:AZUL4,27.860001
+121117,2018-10-26 10:00:00,BMFBOVESPA:AZUL4,29.200001
+121118,2018-10-29 10:00:00,BMFBOVESPA:AZUL4,28.73
+121119,2018-10-30 10:00:00,BMFBOVESPA:AZUL4,30.959999
+121120,2018-10-31 10:00:00,BMFBOVESPA:AZUL4,30.59
+121121,2018-11-01 10:00:00,BMFBOVESPA:AZUL4,31.639999
+121122,2018-11-05 09:00:00,BMFBOVESPA:AZUL4,32.549999
+121123,2018-11-06 09:00:00,BMFBOVESPA:AZUL4,31.65
+121124,2018-11-07 09:00:00,BMFBOVESPA:AZUL4,31.450001
+121125,2018-11-08 09:00:00,BMFBOVESPA:AZUL4,30.450001
+121126,2018-11-09 09:00:00,BMFBOVESPA:AZUL4,31.84
+121127,2018-11-12 09:00:00,BMFBOVESPA:AZUL4,32.889999
+121128,2018-11-13 09:00:00,BMFBOVESPA:AZUL4,32.849998
+121129,2018-11-14 09:00:00,BMFBOVESPA:AZUL4,33.360001
+121130,2018-11-16 09:00:00,BMFBOVESPA:AZUL4,35.0
+121131,2018-11-19 09:00:00,BMFBOVESPA:AZUL4,34.389999
+121132,2018-11-21 09:00:00,BMFBOVESPA:AZUL4,34.91
+121133,2018-11-22 09:00:00,BMFBOVESPA:AZUL4,35.669998
+121134,2018-11-23 09:00:00,BMFBOVESPA:AZUL4,36.0
+121135,2018-11-26 09:00:00,BMFBOVESPA:AZUL4,33.110001
+121136,2018-11-27 09:00:00,BMFBOVESPA:AZUL4,33.82
+121137,2018-11-28 09:00:00,BMFBOVESPA:AZUL4,34.470001
+121138,2018-11-29 09:00:00,BMFBOVESPA:AZUL4,34.299999
+121139,2018-11-30 09:00:00,BMFBOVESPA:AZUL4,34.740002
+121140,2018-12-03 09:00:00,BMFBOVESPA:AZUL4,33.119999
+121141,2018-12-04 09:00:00,BMFBOVESPA:AZUL4,32.139999
+121142,2018-12-05 09:00:00,BMFBOVESPA:AZUL4,33.240002
+121143,2018-12-06 09:00:00,BMFBOVESPA:AZUL4,32.580002
+121144,2018-12-07 09:00:00,BMFBOVESPA:AZUL4,31.35
+121145,2018-12-10 09:00:00,BMFBOVESPA:AZUL4,30.860001
+121146,2018-12-11 09:00:00,BMFBOVESPA:AZUL4,32.869999
+121147,2018-12-12 09:00:00,BMFBOVESPA:AZUL4,33.650002
+121148,2018-12-13 09:00:00,BMFBOVESPA:AZUL4,33.900002
+121149,2018-12-14 09:00:00,BMFBOVESPA:AZUL4,33.349998
+121150,2018-12-17 09:00:00,BMFBOVESPA:AZUL4,31.85
+121151,2018-12-18 09:00:00,BMFBOVESPA:AZUL4,33.0
+121152,2018-12-19 09:00:00,BMFBOVESPA:AZUL4,32.369999
+121153,2018-12-20 09:00:00,BMFBOVESPA:AZUL4,33.5
+121154,2018-12-21 09:00:00,BMFBOVESPA:AZUL4,35.0
+121155,2018-12-26 09:00:00,BMFBOVESPA:AZUL4,34.889999
+121156,2018-12-27 09:00:00,BMFBOVESPA:AZUL4,34.91
+121157,2018-12-28 09:00:00,BMFBOVESPA:AZUL4,36.0
+121158,2019-01-02 09:00:00,BMFBOVESPA:AZUL4,36.330002
+121159,2019-01-03 09:00:00,BMFBOVESPA:AZUL4,36.369999
+121160,2019-01-04 09:00:00,BMFBOVESPA:AZUL4,36.25
+121161,2019-01-07 09:00:00,BMFBOVESPA:AZUL4,35.299999
+121162,2019-01-08 09:00:00,BMFBOVESPA:AZUL4,34.720001
+121163,2019-01-09 09:00:00,BMFBOVESPA:AZUL4,35.150002
+121164,2019-01-10 09:00:00,BMFBOVESPA:AZUL4,35.91
+121165,2019-01-11 09:00:00,BMFBOVESPA:AZUL4,37.200001
+121166,2019-01-14 09:00:00,BMFBOVESPA:AZUL4,37.470001
+121167,2019-01-15 09:00:00,BMFBOVESPA:AZUL4,37.0
+121168,2019-01-16 09:00:00,BMFBOVESPA:AZUL4,37.0
+121169,2019-01-17 09:00:00,BMFBOVESPA:AZUL4,37.049999
+121170,2019-01-18 09:00:00,BMFBOVESPA:AZUL4,36.360001
+121171,2019-01-21 09:00:00,BMFBOVESPA:AZUL4,36.18
+121172,2019-01-22 09:00:00,BMFBOVESPA:AZUL4,35.5
+121173,2019-01-23 09:00:00,BMFBOVESPA:AZUL4,36.0
+121174,2019-01-24 09:00:00,BMFBOVESPA:AZUL4,36.060001
+121175,2019-01-28 09:00:00,BMFBOVESPA:AZUL4,35.060001
+121176,2019-01-29 09:00:00,BMFBOVESPA:AZUL4,34.799999
+121177,2019-01-30 09:00:00,BMFBOVESPA:AZUL4,35.950001
+121178,2019-01-31 09:00:00,BMFBOVESPA:AZUL4,37.110001
+121179,2019-02-01 09:00:00,BMFBOVESPA:AZUL4,37.200001
+121180,2019-02-04 09:00:00,BMFBOVESPA:AZUL4,38.040001
+121181,2019-02-05 09:00:00,BMFBOVESPA:AZUL4,38.59
+121182,2019-02-06 09:00:00,BMFBOVESPA:AZUL4,37.299999
+121183,2019-02-07 09:00:00,BMFBOVESPA:AZUL4,36.18
+121184,2019-02-08 09:00:00,BMFBOVESPA:AZUL4,37.0
+121185,2019-02-11 09:00:00,BMFBOVESPA:AZUL4,37.200001
+121186,2019-02-12 09:00:00,BMFBOVESPA:AZUL4,38.259998
+121187,2019-02-13 09:00:00,BMFBOVESPA:AZUL4,38.400002
+121188,2019-02-14 09:00:00,BMFBOVESPA:AZUL4,38.599998
+121189,2019-02-15 09:00:00,BMFBOVESPA:AZUL4,38.5
+121190,2019-02-18 10:00:00,BMFBOVESPA:AZUL4,38.880001
+121191,2019-02-19 10:00:00,BMFBOVESPA:AZUL4,38.66
+121192,2019-02-20 10:00:00,BMFBOVESPA:AZUL4,38.150002
+121193,2019-02-21 10:00:00,BMFBOVESPA:AZUL4,37.490002
+121194,2019-02-22 10:00:00,BMFBOVESPA:AZUL4,37.900002
+121195,2019-02-25 10:00:00,BMFBOVESPA:AZUL4,38.200001
+121196,2019-02-26 10:00:00,BMFBOVESPA:AZUL4,38.5
+121197,2019-02-27 10:00:00,BMFBOVESPA:AZUL4,37.900002
+121198,2019-02-28 10:00:00,BMFBOVESPA:AZUL4,37.650002
+121199,2019-03-01 10:00:00,BMFBOVESPA:AZUL4,36.75
+121200,2019-03-06 10:00:00,BMFBOVESPA:AZUL4,36.700001
+121201,2019-03-07 10:00:00,BMFBOVESPA:AZUL4,36.400002
+121202,2019-03-08 10:00:00,BMFBOVESPA:AZUL4,37.060001
+121203,2019-03-11 10:00:00,BMFBOVESPA:AZUL4,39.450001
+121204,2019-03-12 10:00:00,BMFBOVESPA:AZUL4,40.209999
+121205,2019-03-13 10:00:00,BMFBOVESPA:AZUL4,40.5
+121206,2019-03-14 10:00:00,BMFBOVESPA:AZUL4,41.279999
+121207,2019-03-15 10:00:00,BMFBOVESPA:AZUL4,41.5
+121208,2019-03-18 10:00:00,BMFBOVESPA:AZUL4,42.220001
+121209,2019-03-19 10:00:00,BMFBOVESPA:AZUL4,42.07
+121210,2019-03-20 10:00:00,BMFBOVESPA:AZUL4,41.169998
+121211,2019-03-21 10:00:00,BMFBOVESPA:AZUL4,40.950001
+121212,2019-03-22 10:00:00,BMFBOVESPA:AZUL4,39.450001
+121213,2019-03-25 10:00:00,BMFBOVESPA:AZUL4,39.02
+121214,2019-03-26 10:00:00,BMFBOVESPA:AZUL4,39.77
+121215,2019-03-27 10:00:00,BMFBOVESPA:AZUL4,37.689999
+121216,2019-03-28 10:00:00,BMFBOVESPA:AZUL4,37.25
+121217,2019-03-29 10:00:00,BMFBOVESPA:AZUL4,38.27
+121218,2019-04-01 10:00:00,BMFBOVESPA:AZUL4,38.939999
+121219,2019-04-02 10:00:00,BMFBOVESPA:AZUL4,38.799999
+121220,2019-04-03 10:00:00,BMFBOVESPA:AZUL4,38.959999
+121221,2019-04-04 10:00:00,BMFBOVESPA:AZUL4,38.790001
+121222,2019-04-05 10:00:00,BMFBOVESPA:AZUL4,37.450001
+121223,2019-04-08 10:00:00,BMFBOVESPA:AZUL4,36.049999
+121224,2019-04-09 10:00:00,BMFBOVESPA:AZUL4,35.75
+121225,2019-04-10 10:00:00,BMFBOVESPA:AZUL4,36.049999
+121226,2019-04-11 10:00:00,BMFBOVESPA:AZUL4,34.779999
+121227,2019-04-12 10:00:00,BMFBOVESPA:AZUL4,33.75
+121228,2019-04-15 10:00:00,BMFBOVESPA:AZUL4,32.700001
+121229,2019-04-16 10:00:00,BMFBOVESPA:AZUL4,33.18
+121230,2019-04-17 10:00:00,BMFBOVESPA:AZUL4,31.700001
+121231,2019-04-18 10:00:00,BMFBOVESPA:AZUL4,33.630001
+121232,2019-04-22 10:00:00,BMFBOVESPA:AZUL4,33.98
+121233,2019-04-23 10:00:00,BMFBOVESPA:AZUL4,34.169998
+121234,2019-04-24 10:00:00,BMFBOVESPA:AZUL4,33.48
+121235,2019-04-25 10:00:00,BMFBOVESPA:AZUL4,33.25
+121236,2019-04-26 10:00:00,BMFBOVESPA:AZUL4,33.610001
+121237,2019-04-29 10:00:00,BMFBOVESPA:AZUL4,33.66
+121238,2019-04-30 10:00:00,BMFBOVESPA:AZUL4,34.0
+121239,2019-05-02 10:00:00,BMFBOVESPA:AZUL4,34.599998
+121240,2019-05-03 10:00:00,BMFBOVESPA:AZUL4,36.080002
+121241,2019-05-06 10:00:00,BMFBOVESPA:AZUL4,35.0
+121242,2019-05-07 10:00:00,BMFBOVESPA:AZUL4,35.279999
+121243,2019-05-08 10:00:00,BMFBOVESPA:AZUL4,37.0
+121244,2019-05-09 10:00:00,BMFBOVESPA:AZUL4,38.0
+121245,2019-05-10 10:00:00,BMFBOVESPA:AZUL4,38.09
+121246,2019-05-13 10:00:00,BMFBOVESPA:AZUL4,36.599998
+121247,2019-05-14 10:00:00,BMFBOVESPA:AZUL4,35.150002
+121248,2019-05-15 10:00:00,BMFBOVESPA:AZUL4,34.630001
+121249,2019-05-16 10:00:00,BMFBOVESPA:AZUL4,33.299999
+121250,2019-05-17 10:00:00,BMFBOVESPA:AZUL4,32.66
+121251,2019-05-20 10:00:00,BMFBOVESPA:AZUL4,33.41
+121252,2019-05-21 10:00:00,BMFBOVESPA:AZUL4,35.240002
+121253,2019-05-22 10:00:00,BMFBOVESPA:AZUL4,35.68
+121254,2019-05-23 10:00:00,BMFBOVESPA:AZUL4,35.310001
+121255,2019-05-24 10:00:00,BMFBOVESPA:AZUL4,35.450001
+121256,2019-05-27 10:00:00,BMFBOVESPA:AZUL4,36.450001
+121257,2019-05-28 10:00:00,BMFBOVESPA:AZUL4,38.25
+121258,2019-05-29 10:00:00,BMFBOVESPA:AZUL4,38.150002
+121259,2019-05-30 10:00:00,BMFBOVESPA:AZUL4,39.299999
+121260,2019-05-31 10:00:00,BMFBOVESPA:AZUL4,39.200001
+121261,2019-06-03 10:00:00,BMFBOVESPA:AZUL4,39.689999
+121262,2019-06-04 10:00:00,BMFBOVESPA:AZUL4,40.0
+121263,2019-06-05 10:00:00,BMFBOVESPA:AZUL4,40.619999
+121264,2019-06-06 10:00:00,BMFBOVESPA:AZUL4,42.689999
+121265,2019-06-07 10:00:00,BMFBOVESPA:AZUL4,43.66
+121266,2019-06-10 10:00:00,BMFBOVESPA:AZUL4,44.099998
+121267,2019-06-11 10:00:00,BMFBOVESPA:AZUL4,43.740002
+121268,2019-06-12 10:00:00,BMFBOVESPA:AZUL4,43.619999
+121269,2019-06-13 10:00:00,BMFBOVESPA:AZUL4,44.25
+121270,2019-06-14 10:00:00,BMFBOVESPA:AZUL4,43.790001
+121271,2019-06-17 10:00:00,BMFBOVESPA:AZUL4,44.779999
+121272,2019-06-18 10:00:00,BMFBOVESPA:AZUL4,45.25
+121273,2019-06-19 10:00:00,BMFBOVESPA:AZUL4,45.400002
+121274,2019-06-21 10:00:00,BMFBOVESPA:AZUL4,44.259998
+121275,2019-06-24 10:00:00,BMFBOVESPA:AZUL4,43.57
+121276,2019-06-25 10:00:00,BMFBOVESPA:AZUL4,42.599998
+121277,2019-06-26 10:00:00,BMFBOVESPA:AZUL4,42.389999
+121278,2019-06-27 10:00:00,BMFBOVESPA:AZUL4,42.470001
+121279,2019-06-28 10:00:00,BMFBOVESPA:AZUL4,43.290001
+121280,2019-07-01 10:00:00,BMFBOVESPA:AZUL4,42.09
+121281,2019-07-02 10:00:00,BMFBOVESPA:AZUL4,42.41
+121282,2019-07-03 10:00:00,BMFBOVESPA:AZUL4,44.16
+121283,2019-07-04 10:00:00,BMFBOVESPA:AZUL4,46.75
+121284,2019-07-05 10:00:00,BMFBOVESPA:AZUL4,48.450001
+121285,2019-07-08 10:00:00,BMFBOVESPA:AZUL4,48.73
+121286,2019-07-10 10:00:00,BMFBOVESPA:AZUL4,49.990002
+121287,2019-07-11 10:00:00,BMFBOVESPA:AZUL4,49.470001
+121288,2019-07-12 10:00:00,BMFBOVESPA:AZUL4,49.09
+121289,2019-07-15 10:00:00,BMFBOVESPA:AZUL4,49.360001
+121290,2019-07-16 10:00:00,BMFBOVESPA:AZUL4,50.0
+121291,2019-07-17 10:00:00,BMFBOVESPA:AZUL4,49.639999
+121292,2019-07-18 10:00:00,BMFBOVESPA:AZUL4,49.849998
+121293,2019-07-19 10:00:00,BMFBOVESPA:AZUL4,49.700001
+121294,2019-07-22 10:00:00,BMFBOVESPA:AZUL4,49.900002
+121295,2019-07-23 10:00:00,BMFBOVESPA:AZUL4,49.029999
+121296,2019-07-24 10:00:00,BMFBOVESPA:AZUL4,49.450001
+121297,2019-07-25 10:00:00,BMFBOVESPA:AZUL4,50.889999
+121298,2019-07-26 10:00:00,BMFBOVESPA:AZUL4,51.889999
+121299,2019-07-29 10:00:00,BMFBOVESPA:AZUL4,52.919998
+121300,2019-07-30 10:00:00,BMFBOVESPA:AZUL4,53.009998
+121301,2019-07-31 10:00:00,BMFBOVESPA:AZUL4,51.779999
+121302,2019-08-01 10:00:00,BMFBOVESPA:AZUL4,54.130001
+121303,2019-08-02 10:00:00,BMFBOVESPA:AZUL4,53.599998
+121304,2019-08-05 10:00:00,BMFBOVESPA:AZUL4,51.650002
+121305,2019-08-06 10:00:00,BMFBOVESPA:AZUL4,52.970001
+121306,2019-08-07 10:00:00,BMFBOVESPA:AZUL4,53.119999
+121307,2019-08-08 10:00:00,BMFBOVESPA:AZUL4,54.549999
+121308,2019-08-09 10:00:00,BMFBOVESPA:AZUL4,55.470001
+121309,2019-08-12 10:00:00,BMFBOVESPA:AZUL4,54.299999
+121310,2019-08-13 10:00:00,BMFBOVESPA:AZUL4,53.549999
+121311,2019-08-14 10:00:00,BMFBOVESPA:AZUL4,50.970001
+121312,2019-08-15 10:00:00,BMFBOVESPA:AZUL4,50.560001
+121313,2019-08-16 10:00:00,BMFBOVESPA:AZUL4,50.470001
+121314,2019-08-19 10:00:00,BMFBOVESPA:AZUL4,49.830002
+121315,2019-08-20 10:00:00,BMFBOVESPA:AZUL4,49.68
+121316,2019-08-21 10:00:00,BMFBOVESPA:AZUL4,50.849998
+121317,2019-08-22 10:00:00,BMFBOVESPA:AZUL4,48.939999
+121318,2019-08-23 10:00:00,BMFBOVESPA:AZUL4,47.299999
+121319,2019-08-26 10:00:00,BMFBOVESPA:AZUL4,46.0
+121320,2019-08-27 10:00:00,BMFBOVESPA:AZUL4,45.98
+121321,2019-08-28 10:00:00,BMFBOVESPA:AZUL4,46.540001
+121322,2019-08-29 10:00:00,BMFBOVESPA:AZUL4,48.549999
+121323,2019-08-30 10:00:00,BMFBOVESPA:AZUL4,47.099998
+121324,2019-09-02 10:00:00,BMFBOVESPA:AZUL4,47.139999
+121325,2019-09-03 10:00:00,BMFBOVESPA:AZUL4,45.959999
+121326,2019-09-04 10:00:00,BMFBOVESPA:AZUL4,47.110001
+121327,2019-09-05 10:00:00,BMFBOVESPA:AZUL4,49.220001
+121328,2019-09-06 10:00:00,BMFBOVESPA:AZUL4,49.349998
+121329,2019-09-09 10:00:00,BMFBOVESPA:AZUL4,48.389999
+121330,2019-09-10 10:00:00,BMFBOVESPA:AZUL4,48.150002
+121331,2019-09-11 10:00:00,BMFBOVESPA:AZUL4,49.389999
+121332,2019-09-12 10:00:00,BMFBOVESPA:AZUL4,52.049999
+121333,2019-09-13 10:00:00,BMFBOVESPA:AZUL4,51.34
+121334,2019-09-16 10:00:00,BMFBOVESPA:AZUL4,47.0
+121335,2019-09-17 10:00:00,BMFBOVESPA:AZUL4,48.450001
+121336,2019-09-18 10:00:00,BMFBOVESPA:AZUL4,49.200001
+121337,2019-09-19 10:00:00,BMFBOVESPA:AZUL4,49.279999
+121338,2019-09-20 10:00:00,BMFBOVESPA:AZUL4,48.73
+121339,2019-09-23 10:00:00,BMFBOVESPA:AZUL4,48.130001
+121340,2019-09-24 10:00:00,BMFBOVESPA:AZUL4,47.279999
+121341,2019-09-25 10:00:00,BMFBOVESPA:AZUL4,48.5
+121342,2019-09-26 10:00:00,BMFBOVESPA:AZUL4,49.869999
+121343,2019-09-27 10:00:00,BMFBOVESPA:AZUL4,49.619999
+121344,2019-09-30 10:00:00,BMFBOVESPA:AZUL4,49.709999
+121345,2019-10-01 10:00:00,BMFBOVESPA:AZUL4,48.939999
+121346,2019-10-02 10:00:00,BMFBOVESPA:AZUL4,47.91
+121347,2019-10-03 10:00:00,BMFBOVESPA:AZUL4,49.889999
+121348,2019-10-04 10:00:00,BMFBOVESPA:AZUL4,50.950001
+121349,2019-10-07 10:00:00,BMFBOVESPA:AZUL4,50.59
+121350,2019-10-08 10:00:00,BMFBOVESPA:AZUL4,50.200001
+121351,2019-10-09 10:00:00,BMFBOVESPA:AZUL4,49.5
+121352,2019-10-10 10:00:00,BMFBOVESPA:AZUL4,49.68
+121353,2019-10-11 10:00:00,BMFBOVESPA:AZUL4,50.400002
+121354,2019-10-14 10:00:00,BMFBOVESPA:AZUL4,51.18
+121355,2019-10-15 10:00:00,BMFBOVESPA:AZUL4,51.209999
+121356,2019-10-16 10:00:00,BMFBOVESPA:AZUL4,51.299999
+121357,2019-10-17 10:00:00,BMFBOVESPA:AZUL4,51.259998
+121358,2019-10-18 10:00:00,BMFBOVESPA:AZUL4,50.990002
+121359,2019-10-21 10:00:00,BMFBOVESPA:AZUL4,51.349998
+121360,2019-10-22 10:00:00,BMFBOVESPA:AZUL4,52.990002
+121361,2019-10-23 10:00:00,BMFBOVESPA:AZUL4,52.150002
+121362,2019-10-24 10:00:00,BMFBOVESPA:AZUL4,52.900002
+121363,2019-10-25 10:00:00,BMFBOVESPA:AZUL4,52.540001
+121364,2019-10-28 10:00:00,BMFBOVESPA:AZUL4,53.16
+121365,2019-10-29 10:00:00,BMFBOVESPA:AZUL4,53.5
+121366,2019-10-30 10:00:00,BMFBOVESPA:AZUL4,53.639999
+121367,2019-10-31 10:00:00,BMFBOVESPA:AZUL4,52.52
+121368,2019-11-01 10:00:00,BMFBOVESPA:AZUL4,53.549999
+121369,2019-11-04 10:00:00,BMFBOVESPA:AZUL4,53.5
+121370,2019-11-05 10:00:00,BMFBOVESPA:AZUL4,53.369999
+121371,2019-11-06 10:00:00,BMFBOVESPA:AZUL4,51.73
+121372,2019-11-07 10:00:00,BMFBOVESPA:AZUL4,52.490002
+121373,2019-11-08 10:00:00,BMFBOVESPA:AZUL4,50.919998
+121374,2019-11-11 10:00:00,BMFBOVESPA:AZUL4,50.450001
+121375,2019-11-12 10:00:00,BMFBOVESPA:AZUL4,48.509998
+121376,2019-11-13 10:00:00,BMFBOVESPA:AZUL4,48.130001
+121377,2019-11-14 10:00:00,BMFBOVESPA:AZUL4,50.099998
+121378,2019-11-18 10:00:00,BMFBOVESPA:AZUL4,50.900002
+121379,2019-11-19 10:00:00,BMFBOVESPA:AZUL4,50.490002
+121380,2019-11-21 10:00:00,BMFBOVESPA:AZUL4,52.200001
+121381,2019-11-22 10:00:00,BMFBOVESPA:AZUL4,54.669998
+121382,2019-11-25 10:00:00,BMFBOVESPA:AZUL4,53.84
+121383,2019-11-26 10:00:00,BMFBOVESPA:AZUL4,51.400002
+121384,2019-11-27 10:00:00,BMFBOVESPA:AZUL4,50.990002
+121385,2019-11-28 10:00:00,BMFBOVESPA:AZUL4,52.75
+121386,2019-11-29 10:00:00,BMFBOVESPA:AZUL4,53.099998
+121387,2019-12-02 10:00:00,BMFBOVESPA:AZUL4,52.939999
+121388,2019-12-03 10:00:00,BMFBOVESPA:AZUL4,53.5
+121389,2019-12-04 10:00:00,BMFBOVESPA:AZUL4,53.41
+121390,2019-12-05 10:00:00,BMFBOVESPA:AZUL4,53.41
+121391,2019-12-06 10:00:00,BMFBOVESPA:AZUL4,54.700001
+121392,2019-12-09 10:00:00,BMFBOVESPA:AZUL4,54.709999
+121393,2019-12-10 10:00:00,BMFBOVESPA:AZUL4,53.599998
+121394,2019-12-11 10:00:00,BMFBOVESPA:AZUL4,54.639999
+121395,2019-12-12 10:00:00,BMFBOVESPA:AZUL4,55.07
+121396,2019-12-13 10:00:00,BMFBOVESPA:AZUL4,56.860001
+121397,2019-12-16 10:00:00,BMFBOVESPA:AZUL4,57.27
+121398,2019-12-17 10:00:00,BMFBOVESPA:AZUL4,56.869999
+121399,2019-12-18 10:00:00,BMFBOVESPA:AZUL4,57.610001
+121400,2019-12-19 10:00:00,BMFBOVESPA:AZUL4,57.709999
+121401,2019-12-20 10:00:00,BMFBOVESPA:AZUL4,57.0
+121402,2019-12-23 10:00:00,BMFBOVESPA:AZUL4,57.599998
+121403,2019-12-26 10:00:00,BMFBOVESPA:AZUL4,57.07
+121404,2019-12-27 10:00:00,BMFBOVESPA:AZUL4,57.799999
+121405,2019-12-30 10:00:00,BMFBOVESPA:AZUL4,58.279999
+121406,2020-01-02 10:00:00,BMFBOVESPA:AZUL4,58.799999
+121407,2020-01-03 10:00:00,BMFBOVESPA:AZUL4,56.759998
+121408,2020-01-06 10:00:00,BMFBOVESPA:AZUL4,55.0
+121409,2020-01-07 10:00:00,BMFBOVESPA:AZUL4,56.82
+121410,2020-01-08 10:00:00,BMFBOVESPA:AZUL4,56.919998
+121411,2020-01-09 10:00:00,BMFBOVESPA:AZUL4,57.279999
+121412,2020-01-10 10:00:00,BMFBOVESPA:AZUL4,57.5
+121413,2020-01-13 10:00:00,BMFBOVESPA:AZUL4,58.299999
+121414,2020-01-14 10:00:00,BMFBOVESPA:AZUL4,59.189999
+121415,2020-01-15 10:00:00,BMFBOVESPA:AZUL4,59.299999
+121416,2020-01-16 10:00:00,BMFBOVESPA:AZUL4,59.439999
+121417,2020-01-17 10:00:00,BMFBOVESPA:AZUL4,61.349998
+121418,2020-01-20 10:00:00,BMFBOVESPA:AZUL4,61.77
+121419,2020-01-21 10:00:00,BMFBOVESPA:AZUL4,60.049999
+121420,2020-01-22 10:00:00,BMFBOVESPA:AZUL4,59.599998
+121421,2020-01-23 10:00:00,BMFBOVESPA:AZUL4,61.200001
+121422,2020-01-24 10:00:00,BMFBOVESPA:AZUL4,59.459999
+121423,2020-01-27 10:00:00,BMFBOVESPA:AZUL4,57.48
+121424,2020-01-28 10:00:00,BMFBOVESPA:AZUL4,62.41
+121425,2020-01-29 10:00:00,BMFBOVESPA:AZUL4,59.869999
+121426,2020-01-30 10:00:00,BMFBOVESPA:AZUL4,59.709999
+121427,2020-01-31 10:00:00,BMFBOVESPA:AZUL4,59.259998
+121428,2020-02-03 10:00:00,BMFBOVESPA:AZUL4,60.130001
+121429,2020-02-04 10:00:00,BMFBOVESPA:AZUL4,60.799999
+121430,2020-02-05 10:00:00,BMFBOVESPA:AZUL4,61.27
+121431,2020-02-06 10:00:00,BMFBOVESPA:AZUL4,59.07
+121432,2020-02-07 10:00:00,BMFBOVESPA:AZUL4,56.290001
+121433,2020-02-10 10:00:00,BMFBOVESPA:AZUL4,56.82
+121434,2020-02-11 10:00:00,BMFBOVESPA:AZUL4,58.34
+121435,2020-02-12 10:00:00,BMFBOVESPA:AZUL4,59.66
+121436,2020-02-13 10:00:00,BMFBOVESPA:AZUL4,59.0
+121437,2020-02-14 10:00:00,BMFBOVESPA:AZUL4,59.240002
+121438,2020-02-17 10:00:00,BMFBOVESPA:AZUL4,58.700001
+121439,2020-02-18 10:00:00,BMFBOVESPA:AZUL4,58.02
+121440,2020-02-19 10:00:00,BMFBOVESPA:AZUL4,58.080002
+121441,2020-02-20 10:00:00,BMFBOVESPA:AZUL4,56.400002
+121442,2020-02-21 10:00:00,BMFBOVESPA:AZUL4,55.650002
+121443,2020-02-26 10:00:00,BMFBOVESPA:AZUL4,48.25
+121444,2020-02-27 10:00:00,BMFBOVESPA:AZUL4,45.130001
+121445,2020-02-28 10:00:00,BMFBOVESPA:AZUL4,44.439999
+121446,2020-03-02 10:00:00,BMFBOVESPA:AZUL4,45.189999
+121447,2020-03-03 10:00:00,BMFBOVESPA:AZUL4,44.0
+121448,2020-03-04 10:00:00,BMFBOVESPA:AZUL4,44.75
+121449,2020-03-05 10:00:00,BMFBOVESPA:AZUL4,38.25
+121450,2020-03-06 10:00:00,BMFBOVESPA:AZUL4,38.68
+121451,2020-03-09 10:00:00,BMFBOVESPA:AZUL4,32.099998
+121452,2020-03-10 10:00:00,BMFBOVESPA:AZUL4,36.18
+121453,2020-03-11 10:00:00,BMFBOVESPA:AZUL4,30.25
+121454,2020-03-12 10:00:00,BMFBOVESPA:AZUL4,20.299999
+121455,2020-03-13 10:00:00,BMFBOVESPA:AZUL4,24.709999
+121456,2020-03-16 10:00:00,BMFBOVESPA:AZUL4,15.6
+121457,2020-03-17 10:00:00,BMFBOVESPA:AZUL4,15.23
+121458,2020-03-18 10:00:00,BMFBOVESPA:AZUL4,10.35
+121459,2020-03-19 10:00:00,BMFBOVESPA:AZUL4,11.97
+121460,2020-03-20 10:00:00,BMFBOVESPA:AZUL4,13.8
+121461,2020-03-23 10:00:00,BMFBOVESPA:AZUL4,14.28
+121462,2020-03-24 10:00:00,BMFBOVESPA:AZUL4,16.17
+121463,2020-03-25 10:00:00,BMFBOVESPA:AZUL4,19.17
+121464,2020-03-26 10:00:00,BMFBOVESPA:AZUL4,20.52
+121465,2020-03-27 10:00:00,BMFBOVESPA:AZUL4,19.5
+121466,2020-03-30 10:00:00,BMFBOVESPA:AZUL4,19.09
+121467,2020-03-31 10:00:00,BMFBOVESPA:AZUL4,17.549999
+121468,2020-04-01 10:00:00,BMFBOVESPA:AZUL4,14.85
+121469,2020-04-02 10:00:00,BMFBOVESPA:AZUL4,14.61
+121470,2020-04-03 10:00:00,BMFBOVESPA:AZUL4,14.1
+121471,2020-04-06 10:00:00,BMFBOVESPA:AZUL4,15.6
+121472,2020-04-07 10:00:00,BMFBOVESPA:AZUL4,15.6
+121473,2020-04-08 10:00:00,BMFBOVESPA:AZUL4,16.790001
+121474,2020-04-09 10:00:00,BMFBOVESPA:AZUL4,16.299999
+121475,2020-04-13 10:00:00,BMFBOVESPA:AZUL4,16.15
+121476,2020-04-14 10:00:00,BMFBOVESPA:AZUL4,16.35
+121477,2020-04-15 10:00:00,BMFBOVESPA:AZUL4,16.5
+121478,2020-04-16 10:00:00,BMFBOVESPA:AZUL4,16.0
+121479,2020-04-17 10:00:00,BMFBOVESPA:AZUL4,16.190001
+121480,2020-04-20 10:00:00,BMFBOVESPA:AZUL4,16.68
+121481,2020-04-22 10:00:00,BMFBOVESPA:AZUL4,16.309999
+121482,2020-04-23 10:00:00,BMFBOVESPA:AZUL4,16.370001
+121483,2020-04-24 10:00:00,BMFBOVESPA:AZUL4,13.99
+121484,2020-04-27 10:00:00,BMFBOVESPA:AZUL4,14.11
+121485,2020-04-28 10:00:00,BMFBOVESPA:AZUL4,16.049999
+121486,2020-04-29 10:00:00,BMFBOVESPA:AZUL4,17.120001
+121487,2020-04-30 10:00:00,BMFBOVESPA:AZUL4,17.4
+121488,2020-05-04 10:00:00,BMFBOVESPA:AZUL4,15.16
+121489,2020-05-05 10:00:00,BMFBOVESPA:AZUL4,15.16
+121490,2020-05-06 10:00:00,BMFBOVESPA:AZUL4,14.77
+121491,2020-05-07 10:00:00,BMFBOVESPA:AZUL4,13.66
+121492,2020-05-08 10:00:00,BMFBOVESPA:AZUL4,13.6
+121493,2020-05-11 10:00:00,BMFBOVESPA:AZUL4,13.15
+121494,2020-05-12 10:00:00,BMFBOVESPA:AZUL4,12.53
+121495,2020-05-13 10:00:00,BMFBOVESPA:AZUL4,12.29
+121496,2020-05-14 10:00:00,BMFBOVESPA:AZUL4,11.6
+121497,2020-05-15 10:00:00,BMFBOVESPA:AZUL4,11.08
+121498,2020-05-18 10:00:00,BMFBOVESPA:AZUL4,14.39
+121499,2020-05-19 10:00:00,BMFBOVESPA:AZUL4,13.65
+121500,2020-05-20 10:00:00,BMFBOVESPA:AZUL4,15.33
+121501,2020-05-21 10:00:00,BMFBOVESPA:AZUL4,15.43
+121502,2020-05-22 10:00:00,BMFBOVESPA:AZUL4,14.8
+121503,2020-05-25 10:00:00,BMFBOVESPA:AZUL4,15.34
+121504,2020-05-26 10:00:00,BMFBOVESPA:AZUL4,14.75
+121505,2020-05-27 10:00:00,BMFBOVESPA:AZUL4,14.87
+121506,2020-05-28 10:00:00,BMFBOVESPA:AZUL4,14.75
+121507,2020-05-29 10:00:00,BMFBOVESPA:AZUL4,14.28
+121508,2020-06-01 10:00:00,BMFBOVESPA:AZUL4,15.35
+121509,2020-06-02 10:00:00,BMFBOVESPA:AZUL4,16.75
+121510,2020-06-03 10:00:00,BMFBOVESPA:AZUL4,18.450001
+121511,2020-06-04 10:00:00,BMFBOVESPA:AZUL4,19.08
+121512,2020-06-05 10:00:00,BMFBOVESPA:AZUL4,21.16
+121513,2020-06-08 10:00:00,BMFBOVESPA:AZUL4,27.35
+121514,2020-06-09 10:00:00,BMFBOVESPA:AZUL4,25.780001
+121515,2020-06-10 10:00:00,BMFBOVESPA:AZUL4,23.5
+121516,2020-06-12 10:00:00,BMFBOVESPA:AZUL4,22.120001
+121517,2020-06-15 10:00:00,BMFBOVESPA:AZUL4,22.15
+121518,2020-06-16 10:00:00,BMFBOVESPA:AZUL4,22.59
+121519,2020-06-17 10:00:00,BMFBOVESPA:AZUL4,22.620001
+121520,2020-06-18 10:00:00,BMFBOVESPA:AZUL4,21.93
+121521,2020-06-19 10:00:00,BMFBOVESPA:AZUL4,21.799999
+121522,2020-06-22 10:00:00,BMFBOVESPA:AZUL4,20.629999
+121523,2020-06-23 10:00:00,BMFBOVESPA:AZUL4,22.5
+121524,2020-06-24 10:00:00,BMFBOVESPA:AZUL4,21.1
+121525,2020-06-25 10:00:00,BMFBOVESPA:AZUL4,21.200001
+121526,2020-06-26 10:00:00,BMFBOVESPA:AZUL4,20.0
+121527,2020-06-29 10:00:00,BMFBOVESPA:AZUL4,20.73
+121528,2020-06-30 10:00:00,BMFBOVESPA:AZUL4,20.110001
+121529,2020-07-01 10:00:00,BMFBOVESPA:AZUL4,20.67
+121530,2020-07-02 10:00:00,BMFBOVESPA:AZUL4,20.76
+121531,2020-07-03 10:00:00,BMFBOVESPA:AZUL4,21.15
+121532,2020-07-06 10:00:00,BMFBOVESPA:AZUL4,22.049999
+121533,2020-07-07 10:00:00,BMFBOVESPA:AZUL4,21.5
+121534,2020-07-08 10:00:00,BMFBOVESPA:AZUL4,21.530001
+121535,2020-07-09 10:00:00,BMFBOVESPA:AZUL4,20.9
+121536,2020-07-10 10:00:00,BMFBOVESPA:AZUL4,21.91
+121537,2020-07-13 10:00:00,BMFBOVESPA:AZUL4,21.16
+121538,2020-07-14 10:00:00,BMFBOVESPA:AZUL4,21.75
+121539,2020-07-15 10:00:00,BMFBOVESPA:AZUL4,22.73
+121540,2020-07-16 10:00:00,BMFBOVESPA:AZUL4,22.049999
+121541,2020-07-17 10:00:00,BMFBOVESPA:AZUL4,21.799999
+121542,2020-07-20 10:00:00,BMFBOVESPA:AZUL4,21.59
+121543,2020-07-21 10:00:00,BMFBOVESPA:AZUL4,21.799999
+121544,2020-07-22 10:00:00,BMFBOVESPA:AZUL4,21.68
+121545,2020-07-23 10:00:00,BMFBOVESPA:AZUL4,20.950001
+121546,2020-07-24 10:00:00,BMFBOVESPA:AZUL4,20.540001
+121547,2020-07-27 10:00:00,BMFBOVESPA:AZUL4,20.709999
+121548,2020-07-28 10:00:00,BMFBOVESPA:AZUL4,21.52
+121549,2020-07-29 10:00:00,BMFBOVESPA:AZUL4,20.959999
+121550,2020-07-30 10:00:00,BMFBOVESPA:AZUL4,21.02
+121551,2020-07-31 10:00:00,BMFBOVESPA:AZUL4,20.309999
+121552,2020-08-03 10:00:00,BMFBOVESPA:AZUL4,20.1
+121553,2020-08-04 10:00:00,BMFBOVESPA:AZUL4,19.82
+121554,2020-08-05 10:00:00,BMFBOVESPA:AZUL4,20.16
+121555,2020-08-06 10:00:00,BMFBOVESPA:AZUL4,21.450001
+121556,2020-08-07 10:00:00,BMFBOVESPA:AZUL4,21.01
+121557,2020-08-10 10:00:00,BMFBOVESPA:AZUL4,21.780001
+121558,2020-08-11 10:00:00,BMFBOVESPA:AZUL4,23.32
+121559,2020-08-12 10:00:00,BMFBOVESPA:AZUL4,22.879999
+121560,2020-08-13 10:00:00,BMFBOVESPA:AZUL4,22.01
+121561,2020-08-14 10:00:00,BMFBOVESPA:AZUL4,22.49
+121562,2020-08-17 10:00:00,BMFBOVESPA:AZUL4,21.25
+121563,2020-08-18 10:00:00,BMFBOVESPA:AZUL4,21.799999
+121564,2020-08-19 10:00:00,BMFBOVESPA:AZUL4,21.469999
+121565,2020-08-20 10:00:00,BMFBOVESPA:AZUL4,21.57
+121566,2020-08-21 10:00:00,BMFBOVESPA:AZUL4,21.690001
+121567,2020-08-24 10:00:00,BMFBOVESPA:AZUL4,22.57
+121568,2020-08-25 10:00:00,BMFBOVESPA:AZUL4,21.950001
+121569,2020-08-26 10:00:00,BMFBOVESPA:AZUL4,21.59
+121570,2020-08-27 10:00:00,BMFBOVESPA:AZUL4,22.370001
+121571,2020-08-28 10:00:00,BMFBOVESPA:AZUL4,22.879999
+121572,2020-08-31 10:00:00,BMFBOVESPA:AZUL4,22.209999
+121573,2020-09-01 10:00:00,BMFBOVESPA:AZUL4,22.91
+121574,2020-09-02 10:00:00,BMFBOVESPA:AZUL4,23.139999
+121575,2020-09-03 10:00:00,BMFBOVESPA:AZUL4,23.99
+121576,2020-09-04 10:00:00,BMFBOVESPA:AZUL4,24.59
+121577,2020-09-08 10:00:00,BMFBOVESPA:AZUL4,26.26
+121578,2020-09-09 10:00:00,BMFBOVESPA:AZUL4,26.219999
+121579,2020-09-10 10:00:00,BMFBOVESPA:AZUL4,26.1
+121580,2020-09-11 10:00:00,BMFBOVESPA:AZUL4,26.58
+121581,2020-09-14 10:00:00,BMFBOVESPA:AZUL4,28.25
+121582,2020-09-15 10:00:00,BMFBOVESPA:AZUL4,28.030001
+121583,2020-09-16 10:00:00,BMFBOVESPA:AZUL4,29.09
+121584,2020-09-17 10:00:00,BMFBOVESPA:AZUL4,28.91
+121585,2020-09-18 10:00:00,BMFBOVESPA:AZUL4,28.200001
+121586,2020-09-21 10:00:00,BMFBOVESPA:AZUL4,26.0
+121587,2020-09-22 10:00:00,BMFBOVESPA:AZUL4,26.27
+121588,2020-09-23 10:00:00,BMFBOVESPA:AZUL4,26.75
+121589,2020-09-24 10:00:00,BMFBOVESPA:AZUL4,26.85
+121590,2020-09-25 10:00:00,BMFBOVESPA:AZUL4,26.780001
+121591,2020-09-28 10:00:00,BMFBOVESPA:AZUL4,25.950001
+121592,2020-09-29 10:00:00,BMFBOVESPA:AZUL4,23.950001
+121593,2020-09-30 10:00:00,BMFBOVESPA:AZUL4,24.379999
+121594,2020-10-01 10:00:00,BMFBOVESPA:AZUL4,25.700001
+121595,2020-10-02 10:00:00,BMFBOVESPA:AZUL4,24.27
+121596,2020-10-05 10:00:00,BMFBOVESPA:AZUL4,24.309999
+121597,2020-10-06 10:00:00,BMFBOVESPA:AZUL4,25.889999
+121598,2020-10-07 10:00:00,BMFBOVESPA:AZUL4,24.969999
+121599,2020-10-08 10:00:00,BMFBOVESPA:AZUL4,25.129999
+121600,2020-10-09 10:00:00,BMFBOVESPA:AZUL4,25.299999
+121601,2020-10-13 10:00:00,BMFBOVESPA:AZUL4,25.190001
+121602,2020-10-14 10:00:00,BMFBOVESPA:AZUL4,25.809999
+121603,2020-10-15 10:00:00,BMFBOVESPA:AZUL4,25.73
+121604,2020-10-16 10:00:00,BMFBOVESPA:AZUL4,25.5
+121605,2020-10-19 10:00:00,BMFBOVESPA:AZUL4,26.530001
+121606,2020-10-20 10:00:00,BMFBOVESPA:AZUL4,26.280001
+121607,2020-10-21 10:00:00,BMFBOVESPA:AZUL4,26.120001
+121608,2020-10-22 10:00:00,BMFBOVESPA:AZUL4,26.74
+121609,2020-10-23 10:00:00,BMFBOVESPA:AZUL4,27.1
+121610,2020-10-26 10:00:00,BMFBOVESPA:AZUL4,26.139999
+121611,2020-10-27 10:00:00,BMFBOVESPA:AZUL4,25.879999
+121612,2020-10-28 10:00:00,BMFBOVESPA:AZUL4,23.4
+121613,2020-10-29 10:00:00,BMFBOVESPA:AZUL4,23.389999
+121614,2020-10-30 10:00:00,BMFBOVESPA:AZUL4,22.549999
+121615,2020-11-03 10:00:00,BMFBOVESPA:AZUL4,22.49
+121616,2020-11-04 10:00:00,BMFBOVESPA:AZUL4,23.379999
+121617,2020-11-05 10:00:00,BMFBOVESPA:AZUL4,25.6
+121618,2020-11-06 10:00:00,BMFBOVESPA:AZUL4,25.93
+121619,2020-11-09 10:00:00,BMFBOVESPA:AZUL4,30.709999
+121620,2020-11-10 10:00:00,BMFBOVESPA:AZUL4,30.290001
+121621,2020-11-11 10:00:00,BMFBOVESPA:AZUL4,29.799999
+121622,2020-11-12 10:00:00,BMFBOVESPA:AZUL4,27.9
+121623,2020-11-13 10:00:00,BMFBOVESPA:AZUL4,29.0
+121624,2020-11-16 10:00:00,BMFBOVESPA:AZUL4,32.150002
+121625,2020-11-17 10:00:00,BMFBOVESPA:AZUL4,32.849998
+121626,2020-11-18 10:00:00,BMFBOVESPA:AZUL4,34.299999
+121627,2020-11-19 10:00:00,BMFBOVESPA:AZUL4,35.68
+121628,2020-11-20 10:00:00,BMFBOVESPA:AZUL4,34.630001
+121629,2020-11-23 10:00:00,BMFBOVESPA:AZUL4,35.619999
+121630,2020-11-24 10:00:00,BMFBOVESPA:AZUL4,35.889999
+121631,2020-11-25 10:00:00,BMFBOVESPA:AZUL4,36.0
+121632,2020-11-26 10:00:00,BMFBOVESPA:AZUL4,37.23
+121633,2020-11-27 10:00:00,BMFBOVESPA:AZUL4,36.889999
+121634,2020-11-30 10:00:00,BMFBOVESPA:AZUL4,38.02
+121635,2020-12-01 10:00:00,BMFBOVESPA:AZUL4,38.939999
+121636,2020-12-02 10:00:00,BMFBOVESPA:AZUL4,40.52
+121637,2020-12-03 10:00:00,BMFBOVESPA:AZUL4,42.279999
+121638,2020-12-04 10:00:00,BMFBOVESPA:AZUL4,42.0
+121639,2020-12-07 10:00:00,BMFBOVESPA:AZUL4,41.889999
+121640,2020-12-08 10:00:00,BMFBOVESPA:AZUL4,41.389999
+121641,2020-12-09 10:00:00,BMFBOVESPA:AZUL4,40.889999
+121642,2020-12-10 10:00:00,BMFBOVESPA:AZUL4,40.049999
+121643,2020-12-11 10:00:00,BMFBOVESPA:AZUL4,40.720001
+121644,2020-12-14 10:00:00,BMFBOVESPA:AZUL4,39.540001
+121645,2020-12-15 10:00:00,BMFBOVESPA:AZUL4,39.91
+121646,2020-12-16 10:00:00,BMFBOVESPA:AZUL4,39.68
+121647,2020-12-17 10:00:00,BMFBOVESPA:AZUL4,38.740002
+121648,2020-12-18 10:00:00,BMFBOVESPA:AZUL4,37.950001
+121649,2020-12-21 10:00:00,BMFBOVESPA:AZUL4,36.5
+121650,2020-12-22 10:00:00,BMFBOVESPA:AZUL4,35.27
+121651,2020-12-23 10:00:00,BMFBOVESPA:AZUL4,37.700001
+121652,2020-12-28 10:00:00,BMFBOVESPA:AZUL4,37.77
+121653,2020-12-29 10:00:00,BMFBOVESPA:AZUL4,37.669998
+121654,2020-12-30 10:00:00,BMFBOVESPA:AZUL4,39.299999
+121655,2021-01-04 10:00:00,BMFBOVESPA:AZUL4,37.73
+121656,2021-01-05 10:00:00,BMFBOVESPA:AZUL4,38.200001
+121657,2021-01-06 10:00:00,BMFBOVESPA:AZUL4,36.66
+121658,2021-01-07 10:00:00,BMFBOVESPA:AZUL4,36.049999
+121659,2021-01-08 10:00:00,BMFBOVESPA:AZUL4,36.599998
+121660,2021-01-11 10:00:00,BMFBOVESPA:AZUL4,36.439999
+121661,2021-01-12 10:00:00,BMFBOVESPA:AZUL4,37.720001
+121662,2021-01-13 10:00:00,BMFBOVESPA:AZUL4,35.959999
+121663,2021-01-14 10:00:00,BMFBOVESPA:AZUL4,38.57
+121664,2021-01-15 10:00:00,BMFBOVESPA:AZUL4,37.419998
+121665,2021-01-18 10:00:00,BMFBOVESPA:AZUL4,38.099998
+121666,2021-01-19 10:00:00,BMFBOVESPA:AZUL4,37.59
+121667,2021-01-20 10:00:00,BMFBOVESPA:AZUL4,37.91
+121668,2021-01-21 10:00:00,BMFBOVESPA:AZUL4,38.299999
+121669,2021-01-22 10:00:00,BMFBOVESPA:AZUL4,38.91
+121670,2021-01-26 10:00:00,BMFBOVESPA:AZUL4,37.869999
+121671,2021-01-27 10:00:00,BMFBOVESPA:AZUL4,39.950001
+121672,2021-01-28 10:00:00,BMFBOVESPA:AZUL4,41.439999
+121673,2021-01-29 10:00:00,BMFBOVESPA:AZUL4,40.34
+121674,2021-02-01 10:00:00,BMFBOVESPA:AZUL4,41.400002
+121675,2021-02-02 10:00:00,BMFBOVESPA:AZUL4,42.139999
+121676,2021-02-03 10:00:00,BMFBOVESPA:AZUL4,42.509998
+121677,2021-02-04 10:00:00,BMFBOVESPA:AZUL4,43.369999
+121678,2021-02-05 10:00:00,BMFBOVESPA:AZUL4,43.549999
+121679,2021-02-08 10:00:00,BMFBOVESPA:AZUL4,44.59
+121680,2021-02-09 10:00:00,BMFBOVESPA:AZUL4,44.299999
+121681,2021-02-10 10:00:00,BMFBOVESPA:AZUL4,42.75
+121682,2021-02-11 10:00:00,BMFBOVESPA:AZUL4,43.040001
+121683,2021-02-12 10:00:00,BMFBOVESPA:AZUL4,42.860001
+121684,2021-02-17 10:00:00,BMFBOVESPA:AZUL4,43.330002
+121685,2021-02-18 10:00:00,BMFBOVESPA:AZUL4,42.299999
+121686,2021-02-19 10:00:00,BMFBOVESPA:AZUL4,43.700001
+121687,2021-02-22 10:00:00,BMFBOVESPA:AZUL4,41.73
+121688,2021-02-23 10:00:00,BMFBOVESPA:AZUL4,43.099998
+121689,2021-02-24 10:00:00,BMFBOVESPA:AZUL4,44.950001
+121690,2021-02-25 10:00:00,BMFBOVESPA:AZUL4,42.450001
+121691,2021-02-26 10:00:00,BMFBOVESPA:AZUL4,40.599998
+121692,2021-03-01 10:00:00,BMFBOVESPA:AZUL4,40.049999
+121693,2021-03-02 10:00:00,BMFBOVESPA:AZUL4,38.790001
+121694,2021-03-03 10:00:00,BMFBOVESPA:AZUL4,38.560001
+121695,2021-03-04 10:00:00,BMFBOVESPA:AZUL4,38.5
+121696,2021-03-05 10:00:00,BMFBOVESPA:AZUL4,38.139999
+121697,2021-03-08 10:00:00,BMFBOVESPA:AZUL4,35.459999
+121698,2021-03-09 10:00:00,BMFBOVESPA:AZUL4,35.98
+121699,2021-03-10 10:00:00,BMFBOVESPA:AZUL4,38.34
+121700,2021-03-11 10:00:00,BMFBOVESPA:AZUL4,40.450001
+121701,2021-03-12 10:00:00,BMFBOVESPA:AZUL4,41.130001
+121702,2021-03-15 10:00:00,BMFBOVESPA:AZUL4,42.84
+121703,2021-03-16 10:00:00,BMFBOVESPA:AZUL4,40.189999
+121704,2021-03-17 10:00:00,BMFBOVESPA:AZUL4,41.540001
+121705,2021-03-18 10:00:00,BMFBOVESPA:AZUL4,40.700001
+121706,2021-03-19 10:00:00,BMFBOVESPA:AZUL4,41.990002
+121707,2021-03-22 10:00:00,BMFBOVESPA:AZUL4,39.43
+121708,2021-03-23 10:00:00,BMFBOVESPA:AZUL4,36.75
+121709,2021-03-24 10:00:00,BMFBOVESPA:AZUL4,36.529999
+121710,2021-03-25 10:00:00,BMFBOVESPA:AZUL4,37.209999
+121711,2021-03-26 10:00:00,BMFBOVESPA:AZUL4,37.369999
+121712,2021-03-29 10:00:00,BMFBOVESPA:AZUL4,36.48
+121713,2021-03-30 10:00:00,BMFBOVESPA:AZUL4,39.009998
+121714,2021-03-31 10:00:00,BMFBOVESPA:AZUL4,37.849998
+121715,2021-04-01 10:00:00,BMFBOVESPA:AZUL4,37.990002
+121716,2021-04-05 10:00:00,BMFBOVESPA:AZUL4,39.799999
+121717,2021-04-06 10:00:00,BMFBOVESPA:AZUL4,39.669998
+121718,2021-04-07 10:00:00,BMFBOVESPA:AZUL4,39.450001
+121719,2021-04-08 10:00:00,BMFBOVESPA:AZUL4,39.959999
+121720,2021-04-09 10:00:00,BMFBOVESPA:AZUL4,39.349998
+121721,2021-04-12 10:00:00,BMFBOVESPA:AZUL4,38.349998
+121722,2021-04-13 10:00:00,BMFBOVESPA:AZUL4,38.029999
+121723,2021-04-14 10:00:00,BMFBOVESPA:AZUL4,38.099998
+121724,2021-04-15 10:00:00,BMFBOVESPA:AZUL4,37.82
+121725,2021-04-16 10:00:00,BMFBOVESPA:AZUL4,37.810001
+121726,2021-04-19 10:00:00,BMFBOVESPA:AZUL4,37.959999
+121727,2021-04-20 10:00:00,BMFBOVESPA:AZUL4,37.439999
+121728,2021-04-22 10:00:00,BMFBOVESPA:AZUL4,38.66
+121729,2021-04-23 10:00:00,BMFBOVESPA:AZUL4,38.91
+121730,2021-04-26 10:00:00,BMFBOVESPA:AZUL4,39.41
+121731,2021-04-27 10:00:00,BMFBOVESPA:AZUL4,39.400002
+121732,2021-04-28 10:00:00,BMFBOVESPA:AZUL4,40.09
+121733,2021-04-29 10:00:00,BMFBOVESPA:AZUL4,40.189999
+121734,2021-04-30 10:00:00,BMFBOVESPA:AZUL4,38.5
+121735,2021-05-03 10:00:00,BMFBOVESPA:AZUL4,38.200001
+121736,2021-05-04 10:00:00,BMFBOVESPA:AZUL4,37.450001
+121737,2021-05-05 10:00:00,BMFBOVESPA:AZUL4,38.09
+121738,2021-05-06 10:00:00,BMFBOVESPA:AZUL4,37.459999
+121739,2021-05-07 10:00:00,BMFBOVESPA:AZUL4,38.810001
+121740,2021-05-10 10:00:00,BMFBOVESPA:AZUL4,39.48
+121741,2021-05-11 10:00:00,BMFBOVESPA:AZUL4,40.73
+121742,2021-05-12 10:00:00,BMFBOVESPA:AZUL4,38.41
+121743,2021-05-13 10:00:00,BMFBOVESPA:AZUL4,38.990002
+121744,2021-05-14 10:00:00,BMFBOVESPA:AZUL4,39.669998
+121745,2021-05-17 10:00:00,BMFBOVESPA:AZUL4,39.439999
+121746,2021-05-18 10:00:00,BMFBOVESPA:AZUL4,39.580002
+121747,2021-05-19 10:00:00,BMFBOVESPA:AZUL4,39.799999
+121748,2021-05-20 10:00:00,BMFBOVESPA:AZUL4,40.209999
+121749,2021-05-21 10:00:00,BMFBOVESPA:AZUL4,40.98
+121750,2021-05-24 10:00:00,BMFBOVESPA:AZUL4,40.349998
+121751,2021-05-25 10:00:00,BMFBOVESPA:AZUL4,42.009998
+121752,2021-05-26 10:00:00,BMFBOVESPA:AZUL4,46.759998
+121753,2021-05-27 10:00:00,BMFBOVESPA:AZUL4,44.619999
+121754,2021-05-28 10:00:00,BMFBOVESPA:AZUL4,42.860001
+121755,2021-05-31 10:00:00,BMFBOVESPA:AZUL4,43.0
+121756,2021-06-01 10:00:00,BMFBOVESPA:AZUL4,42.900002
+121757,2021-06-02 10:00:00,BMFBOVESPA:AZUL4,43.849998
+121758,2021-06-04 10:00:00,BMFBOVESPA:AZUL4,44.709999
+121759,2021-06-07 10:00:00,BMFBOVESPA:AZUL4,47.200001
+121760,2021-06-08 10:00:00,BMFBOVESPA:AZUL4,48.549999
+121761,2021-06-09 10:00:00,BMFBOVESPA:AZUL4,47.630001
+121762,2021-06-10 10:00:00,BMFBOVESPA:AZUL4,47.779999
+121763,2021-06-11 10:00:00,BMFBOVESPA:AZUL4,46.82
+121764,2021-06-14 10:00:00,BMFBOVESPA:AZUL4,47.700001
+121765,2021-06-15 10:00:00,BMFBOVESPA:AZUL4,46.43
+121766,2021-06-16 10:00:00,BMFBOVESPA:AZUL4,46.32
+121767,2021-06-17 10:00:00,BMFBOVESPA:AZUL4,45.93
+121768,2021-06-18 10:00:00,BMFBOVESPA:AZUL4,46.82
+121769,2021-06-21 10:00:00,BMFBOVESPA:AZUL4,48.290001
+121770,2021-06-22 10:00:00,BMFBOVESPA:AZUL4,47.43
+121771,2021-06-23 10:00:00,BMFBOVESPA:AZUL4,47.5
+121772,2021-06-24 10:00:00,BMFBOVESPA:AZUL4,47.0
+121773,2021-06-25 10:00:00,BMFBOVESPA:AZUL4,45.970001
+121774,2021-06-28 10:00:00,BMFBOVESPA:AZUL4,45.330002
+121775,2021-06-29 10:00:00,BMFBOVESPA:AZUL4,44.529999
+121776,2021-06-30 10:00:00,BMFBOVESPA:AZUL4,43.889999
+121777,2021-07-01 10:00:00,BMFBOVESPA:AZUL4,43.959999
+121778,2021-07-02 10:00:00,BMFBOVESPA:AZUL4,44.720001
+121779,2021-07-05 10:00:00,BMFBOVESPA:AZUL4,44.349998
+121780,2021-07-06 10:00:00,BMFBOVESPA:AZUL4,42.5
+121781,2021-07-07 10:00:00,BMFBOVESPA:AZUL4,42.669998
+121782,2021-07-08 10:00:00,BMFBOVESPA:AZUL4,41.209999
+121783,2021-07-12 10:00:00,BMFBOVESPA:AZUL4,42.549999
+121784,2021-07-13 10:00:00,BMFBOVESPA:AZUL4,42.490002
+121785,2021-07-14 10:00:00,BMFBOVESPA:AZUL4,42.549999
+121786,2021-07-15 10:00:00,BMFBOVESPA:AZUL4,41.849998
+121787,2021-07-16 10:00:00,BMFBOVESPA:AZUL4,40.5
+121788,2021-07-19 10:00:00,BMFBOVESPA:AZUL4,39.27
+121789,2021-07-20 10:00:00,BMFBOVESPA:AZUL4,40.439999
+121790,2021-07-21 10:00:00,BMFBOVESPA:AZUL4,40.740002
+121791,2021-07-22 10:00:00,BMFBOVESPA:AZUL4,40.200001
+121792,2021-07-23 10:00:00,BMFBOVESPA:AZUL4,39.700001
+121793,2021-07-26 10:00:00,BMFBOVESPA:AZUL4,40.779999
+121794,2021-07-27 10:00:00,BMFBOVESPA:AZUL4,39.669998
+121795,2021-07-28 10:00:00,BMFBOVESPA:AZUL4,40.68
+121796,2021-07-29 10:00:00,BMFBOVESPA:AZUL4,40.130001
+121797,2021-07-30 10:00:00,BMFBOVESPA:AZUL4,38.900002
+121798,2021-08-02 10:00:00,BMFBOVESPA:AZUL4,38.68
+121799,2021-08-03 10:00:00,BMFBOVESPA:AZUL4,38.650002
+121800,2021-08-04 10:00:00,BMFBOVESPA:AZUL4,37.740002
+121801,2021-08-05 10:00:00,BMFBOVESPA:AZUL4,37.779999
+121802,2021-08-06 10:00:00,BMFBOVESPA:AZUL4,37.970001
+121803,2021-08-09 10:00:00,BMFBOVESPA:AZUL4,37.970001
+121804,2021-08-10 10:00:00,BMFBOVESPA:AZUL4,37.860001
+121805,2021-08-11 10:00:00,BMFBOVESPA:AZUL4,37.700001
+121806,2021-08-12 10:00:00,BMFBOVESPA:AZUL4,37.189999
+121807,2021-08-13 10:00:00,BMFBOVESPA:AZUL4,36.77
+121808,2021-08-16 10:00:00,BMFBOVESPA:AZUL4,35.34
+121809,2021-08-17 10:00:00,BMFBOVESPA:AZUL4,33.990002
+121810,2021-08-18 10:00:00,BMFBOVESPA:AZUL4,34.360001
+121811,2021-08-19 10:00:00,BMFBOVESPA:AZUL4,35.189999
+121812,2021-08-20 10:00:00,BMFBOVESPA:AZUL4,36.130001
+121813,2021-08-23 10:00:00,BMFBOVESPA:AZUL4,37.0
+121814,2021-08-24 10:00:00,BMFBOVESPA:AZUL4,39.700001
+121815,2021-08-25 10:00:00,BMFBOVESPA:AZUL4,39.740002
+121816,2021-08-26 10:00:00,BMFBOVESPA:AZUL4,38.799999
+121817,2021-08-27 10:00:00,BMFBOVESPA:AZUL4,39.169998
+121818,2021-08-30 10:00:00,BMFBOVESPA:AZUL4,37.889999
+121819,2021-08-31 10:00:00,BMFBOVESPA:AZUL4,37.73
+121820,2021-09-01 10:00:00,BMFBOVESPA:AZUL4,37.779999
+121821,2021-09-02 10:00:00,BMFBOVESPA:AZUL4,37.119999
+121822,2021-09-03 10:00:00,BMFBOVESPA:AZUL4,36.650002
+121823,2021-09-06 10:00:00,BMFBOVESPA:AZUL4,36.310001
+121824,2021-09-08 10:00:00,BMFBOVESPA:AZUL4,34.669998
+121825,2021-09-09 10:00:00,BMFBOVESPA:AZUL4,35.5
+121826,2021-09-10 10:00:00,BMFBOVESPA:AZUL4,34.919998
+121827,2021-09-13 10:00:00,BMFBOVESPA:AZUL4,35.799999
+121828,2021-09-14 10:00:00,BMFBOVESPA:AZUL4,35.200001
+121829,2021-09-15 10:00:00,BMFBOVESPA:AZUL4,34.84
+121830,2021-09-16 10:00:00,BMFBOVESPA:AZUL4,35.18
+121831,2021-09-17 10:00:00,BMFBOVESPA:AZUL4,34.759998
+121832,2021-09-20 10:00:00,BMFBOVESPA:AZUL4,33.599998
+121833,2021-09-21 10:00:00,BMFBOVESPA:AZUL4,33.830002
+121834,2021-09-22 10:00:00,BMFBOVESPA:AZUL4,36.599998
+121835,2021-09-23 10:00:00,BMFBOVESPA:AZUL4,37.919998
+121836,2021-09-24 10:00:00,BMFBOVESPA:AZUL4,38.470001
+121837,2021-09-27 10:00:00,BMFBOVESPA:AZUL4,38.32
+121838,2021-09-28 10:00:00,BMFBOVESPA:AZUL4,36.73
+121839,2021-09-29 10:00:00,BMFBOVESPA:AZUL4,37.029999
+121840,2021-09-30 10:00:00,BMFBOVESPA:AZUL4,36.41
+121841,2021-10-01 10:00:00,BMFBOVESPA:AZUL4,38.720001
+121842,2021-10-04 10:00:00,BMFBOVESPA:AZUL4,36.959999
+121843,2021-10-05 10:00:00,BMFBOVESPA:AZUL4,36.25
+121844,2021-10-06 10:00:00,BMFBOVESPA:AZUL4,35.669998
+121845,2021-10-07 10:00:00,BMFBOVESPA:AZUL4,35.360001
+121846,2021-10-08 10:00:00,BMFBOVESPA:AZUL4,35.860001
+121847,2021-10-11 10:00:00,BMFBOVESPA:AZUL4,35.07
+121848,2021-10-13 10:00:00,BMFBOVESPA:AZUL4,34.970001
+121849,2021-10-14 10:00:00,BMFBOVESPA:AZUL4,35.16
+121850,2021-10-15 10:00:00,BMFBOVESPA:AZUL4,35.619999
+121851,2021-10-18 10:00:00,BMFBOVESPA:AZUL4,34.360001
+121852,2021-10-19 10:00:00,BMFBOVESPA:AZUL4,30.799999
+121853,2021-10-20 10:00:00,BMFBOVESPA:AZUL4,30.559999
+121854,2021-10-21 10:00:00,BMFBOVESPA:AZUL4,29.690001
+121855,2021-10-22 10:00:00,BMFBOVESPA:AZUL4,29.190001
+121856,2021-10-25 10:00:00,BMFBOVESPA:AZUL4,29.360001
+121857,2021-10-26 10:00:00,BMFBOVESPA:AZUL4,26.9
+121858,2021-10-27 10:00:00,BMFBOVESPA:AZUL4,26.360001
+121859,2021-10-28 10:00:00,BMFBOVESPA:AZUL4,26.01
+121860,2021-10-29 10:00:00,BMFBOVESPA:AZUL4,24.870001
+121861,2021-11-01 10:00:00,BMFBOVESPA:AZUL4,27.1
+121862,2021-11-03 10:00:00,BMFBOVESPA:AZUL4,27.700001
+121863,2021-11-04 10:00:00,BMFBOVESPA:AZUL4,26.23
+121864,2021-11-05 10:00:00,BMFBOVESPA:AZUL4,28.4
+121865,2021-11-08 10:00:00,BMFBOVESPA:AZUL4,28.15
+121866,2021-11-09 10:00:00,BMFBOVESPA:AZUL4,27.780001
+121867,2021-11-10 10:00:00,BMFBOVESPA:AZUL4,26.440001
+121868,2021-11-11 10:00:00,BMFBOVESPA:AZUL4,29.040001
+121869,2021-11-12 10:00:00,BMFBOVESPA:AZUL4,28.76
+121870,2021-11-16 10:00:00,BMFBOVESPA:AZUL4,27.690001
+121871,2021-11-17 10:00:00,BMFBOVESPA:AZUL4,27.799999
+121872,2021-11-18 10:00:00,BMFBOVESPA:AZUL4,27.360001
+121873,2021-11-19 10:00:00,BMFBOVESPA:AZUL4,27.76
+121874,2021-11-22 10:00:00,BMFBOVESPA:AZUL4,27.200001
+121875,2021-11-23 10:00:00,BMFBOVESPA:AZUL4,26.9
+121876,2021-11-24 10:00:00,BMFBOVESPA:AZUL4,26.559999
+121877,2021-11-25 10:00:00,BMFBOVESPA:AZUL4,27.15
+121878,2021-11-26 10:00:00,BMFBOVESPA:AZUL4,23.299999
+121879,2021-11-29 10:00:00,BMFBOVESPA:AZUL4,23.49
+121880,2021-11-30 10:00:00,BMFBOVESPA:AZUL4,23.379999
+121881,2021-12-01 10:00:00,BMFBOVESPA:AZUL4,21.860001
+121882,2021-12-02 10:00:00,BMFBOVESPA:AZUL4,22.309999
+121883,2021-12-03 10:00:00,BMFBOVESPA:AZUL4,22.43
+121884,2021-12-06 10:00:00,BMFBOVESPA:AZUL4,24.799999
+121885,2021-12-07 10:00:00,BMFBOVESPA:AZUL4,24.73
+121886,2021-12-08 10:00:00,BMFBOVESPA:AZUL4,26.18
+121887,2021-12-09 10:00:00,BMFBOVESPA:AZUL4,26.07
+121888,2021-12-10 10:00:00,BMFBOVESPA:AZUL4,25.879999
+121889,2021-12-13 10:00:00,BMFBOVESPA:AZUL4,24.98
+121890,2021-12-14 10:00:00,BMFBOVESPA:AZUL4,25.200001
+121891,2021-12-15 10:00:00,BMFBOVESPA:AZUL4,25.48
+121892,2021-12-16 10:00:00,BMFBOVESPA:AZUL4,24.85
+121893,2021-12-17 10:00:00,BMFBOVESPA:AZUL4,25.42
+121894,2021-12-20 10:00:00,BMFBOVESPA:AZUL4,24.51
+121895,2021-12-21 10:00:00,BMFBOVESPA:AZUL4,26.440001
+121896,2021-12-22 10:00:00,BMFBOVESPA:AZUL4,26.799999
+121897,2021-12-23 10:00:00,BMFBOVESPA:AZUL4,26.459999
+121898,2021-12-27 10:00:00,BMFBOVESPA:AZUL4,25.67
+121899,2021-12-28 10:00:00,BMFBOVESPA:AZUL4,25.75
+121900,2021-12-29 10:00:00,BMFBOVESPA:AZUL4,23.860001
+121901,2021-12-30 10:00:00,BMFBOVESPA:AZUL4,24.360001
+121902,2022-01-03 10:00:00,BMFBOVESPA:AZUL4,24.42
+121903,2022-01-04 10:00:00,BMFBOVESPA:AZUL4,24.4
+121904,2022-01-05 10:00:00,BMFBOVESPA:AZUL4,22.360001
+121905,2022-01-06 10:00:00,BMFBOVESPA:AZUL4,23.049999
+121906,2022-01-07 10:00:00,BMFBOVESPA:AZUL4,23.9
+121907,2022-01-10 10:00:00,BMFBOVESPA:AZUL4,23.629999
+121908,2022-01-11 10:00:00,BMFBOVESPA:AZUL4,24.5
+121909,2022-01-12 10:00:00,BMFBOVESPA:AZUL4,25.610001
+121910,2022-01-13 10:00:00,BMFBOVESPA:AZUL4,26.049999
+121911,2022-01-14 10:00:00,BMFBOVESPA:AZUL4,26.33
+121912,2022-01-17 10:00:00,BMFBOVESPA:AZUL4,25.82
+121913,2022-01-18 10:00:00,BMFBOVESPA:AZUL4,25.610001
+121914,2022-01-19 10:00:00,BMFBOVESPA:AZUL4,25.27
+121915,2022-01-20 10:00:00,BMFBOVESPA:AZUL4,27.17
+121916,2022-01-21 10:00:00,BMFBOVESPA:AZUL4,27.610001
+121917,2022-01-24 10:00:00,BMFBOVESPA:AZUL4,26.43
+121918,2022-01-25 10:00:00,BMFBOVESPA:AZUL4,26.92
+121919,2022-01-26 10:00:00,BMFBOVESPA:AZUL4,27.389999
+121920,2022-01-27 10:00:00,BMFBOVESPA:AZUL4,27.59
+121921,2022-01-28 10:00:00,BMFBOVESPA:AZUL4,27.049999
+121922,2022-01-31 10:00:00,BMFBOVESPA:AZUL4,29.209999
+121923,2022-02-01 10:00:00,BMFBOVESPA:AZUL4,28.82
+121924,2022-02-02 10:00:00,BMFBOVESPA:AZUL4,27.65
+121925,2022-02-03 10:00:00,BMFBOVESPA:AZUL4,27.33
+121926,2022-02-04 10:00:00,BMFBOVESPA:AZUL4,26.370001
+121927,2022-02-07 10:00:00,BMFBOVESPA:AZUL4,26.26
+121928,2022-02-08 10:00:00,BMFBOVESPA:AZUL4,26.41
+121929,2022-02-09 10:00:00,BMFBOVESPA:AZUL4,28.110001
+121930,2022-02-10 10:00:00,BMFBOVESPA:AZUL4,28.620001
+121931,2022-02-11 10:00:00,BMFBOVESPA:AZUL4,26.950001
+121932,2022-02-14 10:00:00,BMFBOVESPA:AZUL4,26.99
+121933,2022-02-15 10:00:00,BMFBOVESPA:AZUL4,29.27
+121934,2022-02-16 10:00:00,BMFBOVESPA:AZUL4,29.290001
+121935,2022-02-17 10:00:00,BMFBOVESPA:AZUL4,28.780001
+121936,2022-02-18 10:00:00,BMFBOVESPA:AZUL4,28.75
+121937,2022-02-21 10:00:00,BMFBOVESPA:AZUL4,27.51
+121938,2022-02-22 10:00:00,BMFBOVESPA:AZUL4,27.99
+121939,2022-02-23 10:00:00,BMFBOVESPA:AZUL4,27.68
+121940,2022-02-24 10:00:00,BMFBOVESPA:AZUL4,26.059999
+121941,2022-02-25 10:00:00,BMFBOVESPA:AZUL4,25.290001
+121942,2022-03-02 10:00:00,BMFBOVESPA:AZUL4,24.84
+121943,2022-03-03 10:00:00,BMFBOVESPA:AZUL4,23.67
+121944,2022-03-04 10:00:00,BMFBOVESPA:AZUL4,21.83
+121945,2022-03-07 10:00:00,BMFBOVESPA:AZUL4,17.9
+121946,2022-03-08 10:00:00,BMFBOVESPA:AZUL4,19.17
+121947,2022-03-09 10:00:00,BMFBOVESPA:AZUL4,20.860001
+121948,2022-03-10 10:00:00,BMFBOVESPA:AZUL4,20.049999
+121949,2022-03-11 10:00:00,BMFBOVESPA:AZUL4,18.870001
+121950,2022-03-14 10:00:00,BMFBOVESPA:AZUL4,18.799999
+121951,2022-03-15 10:00:00,BMFBOVESPA:AZUL4,20.1
+121952,2022-03-16 10:00:00,BMFBOVESPA:AZUL4,21.52
+121953,2022-03-17 10:00:00,BMFBOVESPA:AZUL4,21.34
+121954,2022-03-18 10:00:00,BMFBOVESPA:AZUL4,22.209999
+121955,2022-03-21 10:00:00,BMFBOVESPA:AZUL4,21.83
+121956,2022-03-22 10:00:00,BMFBOVESPA:AZUL4,22.73
+121957,2022-03-23 10:00:00,BMFBOVESPA:AZUL4,22.98
+121958,2022-03-24 10:00:00,BMFBOVESPA:AZUL4,23.16
+121959,2022-03-25 10:00:00,BMFBOVESPA:AZUL4,24.74
+121960,2022-03-28 10:00:00,BMFBOVESPA:AZUL4,24.690001
+121961,2022-03-29 10:00:00,BMFBOVESPA:AZUL4,25.379999
+121962,2022-03-30 10:00:00,BMFBOVESPA:AZUL4,24.299999
+121963,2022-03-31 10:00:00,BMFBOVESPA:AZUL4,23.92
+121964,2022-04-01 10:00:00,BMFBOVESPA:AZUL4,24.68
+121965,2022-04-04 10:00:00,BMFBOVESPA:AZUL4,24.84
+121966,2022-04-05 10:00:00,BMFBOVESPA:AZUL4,23.74
+121967,2022-04-06 10:00:00,BMFBOVESPA:AZUL4,23.559999
+121968,2022-04-07 10:00:00,BMFBOVESPA:AZUL4,24.43
+121969,2022-04-08 10:00:00,BMFBOVESPA:AZUL4,23.799999
+121970,2022-04-11 10:00:00,BMFBOVESPA:AZUL4,23.879999
+121971,2022-04-12 10:00:00,BMFBOVESPA:AZUL4,23.66
+121972,2022-04-13 10:00:00,BMFBOVESPA:AZUL4,24.200001
+121973,2022-04-14 10:00:00,BMFBOVESPA:AZUL4,22.98
+121974,2022-04-18 10:00:00,BMFBOVESPA:AZUL4,22.73
+121975,2022-04-19 10:00:00,BMFBOVESPA:AZUL4,23.469999
+121976,2022-04-20 10:00:00,BMFBOVESPA:AZUL4,24.0
+121977,2022-04-22 10:00:00,BMFBOVESPA:AZUL4,23.370001
+121978,2022-04-25 10:00:00,BMFBOVESPA:AZUL4,23.549999
+121979,2022-04-26 10:00:00,BMFBOVESPA:AZUL4,22.6
+121980,2022-04-27 10:00:00,BMFBOVESPA:AZUL4,21.879999
+121981,2022-04-28 10:00:00,BMFBOVESPA:AZUL4,22.209999
+121982,2022-04-29 10:00:00,BMFBOVESPA:AZUL4,21.969999
+121983,2022-05-02 10:00:00,BMFBOVESPA:AZUL4,20.389999
+121984,2022-05-03 10:00:00,BMFBOVESPA:AZUL4,21.280001
+121985,2022-05-04 10:00:00,BMFBOVESPA:AZUL4,21.190001
+121986,2022-05-05 10:00:00,BMFBOVESPA:AZUL4,19.84
+121987,2022-05-06 10:00:00,BMFBOVESPA:AZUL4,19.639999
+121988,2022-05-09 10:00:00,BMFBOVESPA:AZUL4,18.67
+121989,2022-05-10 10:00:00,BMFBOVESPA:AZUL4,18.99
+121990,2022-05-11 10:00:00,BMFBOVESPA:AZUL4,18.6
+121991,2022-05-12 10:00:00,BMFBOVESPA:AZUL4,18.690001
+121992,2022-05-13 10:00:00,BMFBOVESPA:AZUL4,20.68
+121993,2022-05-16 10:00:00,BMFBOVESPA:AZUL4,21.26
+121994,2022-05-17 10:00:00,BMFBOVESPA:AZUL4,22.190001
+121995,2022-05-18 10:00:00,BMFBOVESPA:AZUL4,21.23
+121996,2022-05-19 10:00:00,BMFBOVESPA:AZUL4,21.24
+121997,2022-05-20 10:00:00,BMFBOVESPA:AZUL4,21.1
+121998,2022-05-23 10:00:00,BMFBOVESPA:AZUL4,21.959999
+121999,2022-05-24 10:00:00,BMFBOVESPA:AZUL4,20.690001
+122000,2022-05-25 10:00:00,BMFBOVESPA:AZUL4,20.07
+122001,2022-05-26 10:00:00,BMFBOVESPA:AZUL4,20.950001
+122002,2022-05-27 10:00:00,BMFBOVESPA:AZUL4,20.959999
+122003,2022-05-30 10:00:00,BMFBOVESPA:AZUL4,20.51
+122004,2022-05-31 10:00:00,BMFBOVESPA:AZUL4,20.110001
+122005,2022-06-01 10:00:00,BMFBOVESPA:AZUL4,18.940001
+122006,2022-06-02 10:00:00,BMFBOVESPA:AZUL4,19.030001
+122007,2022-06-03 10:00:00,BMFBOVESPA:AZUL4,18.389999
+122008,2022-06-06 10:00:00,BMFBOVESPA:AZUL4,18.23
+122009,2022-06-07 10:00:00,BMFBOVESPA:AZUL4,17.620001
+122010,2022-06-08 10:00:00,BMFBOVESPA:AZUL4,17.4
+122011,2022-06-09 10:00:00,BMFBOVESPA:AZUL4,16.469999
+122012,2022-06-10 10:00:00,BMFBOVESPA:AZUL4,15.38
+122013,2022-06-13 10:00:00,BMFBOVESPA:AZUL4,13.7
+122014,2022-06-14 10:00:00,BMFBOVESPA:AZUL4,13.62
+122015,2022-06-15 10:00:00,BMFBOVESPA:AZUL4,14.19
+122016,2022-06-17 10:00:00,BMFBOVESPA:AZUL4,14.21
+122017,2022-06-20 10:00:00,BMFBOVESPA:AZUL4,13.77
+122018,2022-06-21 10:00:00,BMFBOVESPA:AZUL4,13.53
+122019,2022-06-22 10:00:00,BMFBOVESPA:AZUL4,13.45
+122020,2022-06-23 10:00:00,BMFBOVESPA:AZUL4,13.43
+122021,2022-06-24 10:00:00,BMFBOVESPA:AZUL4,14.06
+122022,2022-06-27 10:00:00,BMFBOVESPA:AZUL4,13.31
+122023,2022-06-28 10:00:00,BMFBOVESPA:AZUL4,13.0
+122024,2022-06-29 10:00:00,BMFBOVESPA:AZUL4,12.69
+122025,2022-06-30 10:00:00,BMFBOVESPA:AZUL4,12.38
+122026,2022-07-01 10:00:00,BMFBOVESPA:AZUL4,12.47
+122027,2022-07-04 10:00:00,BMFBOVESPA:AZUL4,12.34
+122028,2022-07-05 10:00:00,BMFBOVESPA:AZUL4,12.34
+122029,2022-07-06 10:00:00,BMFBOVESPA:AZUL4,11.64
+122030,2022-07-07 10:00:00,BMFBOVESPA:AZUL4,11.72
+122031,2022-07-08 10:00:00,BMFBOVESPA:AZUL4,12.45
+122032,2022-07-11 10:00:00,BMFBOVESPA:AZUL4,11.51
+122033,2022-07-12 10:00:00,BMFBOVESPA:AZUL4,12.4
+122034,2022-07-13 10:00:00,BMFBOVESPA:AZUL4,12.26
+122035,2022-07-14 10:00:00,BMFBOVESPA:AZUL4,12.24
+122036,2022-07-15 10:00:00,BMFBOVESPA:AZUL4,12.19
+122037,2022-07-18 10:00:00,BMFBOVESPA:AZUL4,12.03
+122038,2022-07-19 10:00:00,BMFBOVESPA:AZUL4,12.54
+122039,2022-07-20 10:00:00,BMFBOVESPA:AZUL4,12.41
+122040,2022-07-21 10:00:00,BMFBOVESPA:AZUL4,12.11
+122041,2022-07-22 10:00:00,BMFBOVESPA:AZUL4,11.58
+122042,2022-07-25 10:00:00,BMFBOVESPA:AZUL4,11.46
+122043,2022-07-26 10:00:00,BMFBOVESPA:AZUL4,11.07
+122044,2022-07-27 10:00:00,BMFBOVESPA:AZUL4,11.61
+122045,2022-07-28 10:00:00,BMFBOVESPA:AZUL4,11.8
+122046,2022-07-29 10:00:00,BMFBOVESPA:AZUL4,11.73
+122047,2022-08-01 10:00:00,BMFBOVESPA:AZUL4,11.83
+122048,2022-08-02 10:00:00,BMFBOVESPA:AZUL4,11.51
+122049,2022-08-03 10:00:00,BMFBOVESPA:AZUL4,12.16
+122050,2022-08-04 10:00:00,BMFBOVESPA:AZUL4,13.44
+122051,2022-08-05 10:00:00,BMFBOVESPA:AZUL4,13.4
+122052,2022-08-08 10:00:00,BMFBOVESPA:AZUL4,14.22
+122053,2022-08-09 10:00:00,BMFBOVESPA:AZUL4,13.73
+122054,2022-08-10 10:00:00,BMFBOVESPA:AZUL4,14.62
+122055,2022-08-11 10:00:00,BMFBOVESPA:AZUL4,14.91
+122056,2022-08-12 10:00:00,BMFBOVESPA:AZUL4,16.51
+122057,2022-08-15 10:00:00,BMFBOVESPA:AZUL4,17.469999
+122058,2022-08-16 10:00:00,BMFBOVESPA:AZUL4,17.27
+122059,2022-08-17 10:00:00,BMFBOVESPA:AZUL4,17.77
+122060,2022-08-18 10:00:00,BMFBOVESPA:AZUL4,17.309999
+122061,2022-08-19 10:00:00,BMFBOVESPA:AZUL4,15.99
+122062,2022-08-22 10:00:00,BMFBOVESPA:AZUL4,15.7
+122063,2022-08-23 10:00:00,BMFBOVESPA:AZUL4,16.91
+122064,2022-08-24 10:00:00,BMFBOVESPA:AZUL4,17.26
+122065,2022-08-25 10:00:00,BMFBOVESPA:AZUL4,18.23
+122066,2022-08-26 10:00:00,BMFBOVESPA:AZUL4,17.4
+122067,2022-08-29 10:00:00,BMFBOVESPA:AZUL4,17.35
+122068,2022-08-30 10:00:00,BMFBOVESPA:AZUL4,16.51
+122069,2022-08-31 10:00:00,BMFBOVESPA:AZUL4,16.49
+122070,2022-09-01 10:00:00,BMFBOVESPA:AZUL4,16.58
+122071,2022-09-02 10:00:00,BMFBOVESPA:AZUL4,16.1
+122072,2022-09-05 10:00:00,BMFBOVESPA:AZUL4,16.4
+122073,2022-09-06 10:00:00,BMFBOVESPA:AZUL4,15.33
+122074,2022-09-08 10:00:00,BMFBOVESPA:AZUL4,16.32
+122075,2022-09-09 10:00:00,BMFBOVESPA:AZUL4,17.52
+122076,2022-09-12 10:00:00,BMFBOVESPA:AZUL4,17.469999
+122077,2022-09-13 10:00:00,BMFBOVESPA:AZUL4,16.969999
+122078,2022-09-14 10:00:00,BMFBOVESPA:AZUL4,16.870001
+122079,2022-09-15 10:00:00,BMFBOVESPA:AZUL4,17.1
+122080,2022-09-16 10:00:00,BMFBOVESPA:AZUL4,16.799999
+122081,2022-09-19 10:00:00,BMFBOVESPA:AZUL4,17.75
+122082,2022-09-20 10:00:00,BMFBOVESPA:AZUL4,17.870001
+122083,2022-09-21 10:00:00,BMFBOVESPA:AZUL4,17.49
+122084,2022-09-22 10:00:00,BMFBOVESPA:AZUL4,17.32
+122085,2022-09-23 10:00:00,BMFBOVESPA:AZUL4,16.139999
+122086,2022-09-26 10:00:00,BMFBOVESPA:AZUL4,15.5
+122087,2022-09-27 10:00:00,BMFBOVESPA:AZUL4,15.53
+122088,2022-09-28 10:00:00,BMFBOVESPA:AZUL4,15.81
+122089,2022-09-29 10:00:00,BMFBOVESPA:AZUL4,14.42
+122090,2022-09-30 10:00:00,BMFBOVESPA:AZUL4,14.72
+122091,2022-10-03 10:00:00,BMFBOVESPA:AZUL4,16.389999
+122092,2022-10-04 10:00:00,BMFBOVESPA:AZUL4,16.77
+122093,2022-10-05 10:00:00,BMFBOVESPA:AZUL4,17.02
+122094,2022-10-06 10:00:00,BMFBOVESPA:AZUL4,17.379999
+122095,2022-10-07 10:00:00,BMFBOVESPA:AZUL4,17.26
+122096,2022-10-10 10:00:00,BMFBOVESPA:AZUL4,17.389999
+122097,2022-10-11 10:00:00,BMFBOVESPA:AZUL4,16.82
+122098,2022-10-13 10:00:00,BMFBOVESPA:AZUL4,16.110001
+122099,2022-10-14 10:00:00,BMFBOVESPA:AZUL4,15.55
+122100,2022-10-17 10:00:00,BMFBOVESPA:AZUL4,16.5
+122101,2022-10-18 10:00:00,BMFBOVESPA:AZUL4,16.84
+122102,2022-10-19 10:00:00,BMFBOVESPA:AZUL4,16.59
+122103,2022-10-20 10:00:00,BMFBOVESPA:AZUL4,16.6
+122104,2022-10-21 10:00:00,BMFBOVESPA:AZUL4,17.030001
+122105,2022-10-24 10:00:00,BMFBOVESPA:AZUL4,16.299999
+122106,2022-10-25 10:00:00,BMFBOVESPA:AZUL4,15.15
+122107,2022-10-26 10:00:00,BMFBOVESPA:AZUL4,14.29
+122108,2022-10-27 10:00:00,BMFBOVESPA:AZUL4,14.64
+122109,2022-10-28 10:00:00,BMFBOVESPA:AZUL4,14.81
+122110,2022-10-31 10:00:00,BMFBOVESPA:AZUL4,16.129999
+122111,2022-11-01 10:00:00,BMFBOVESPA:AZUL4,16.32
+122112,2022-11-03 10:00:00,BMFBOVESPA:AZUL4,16.23
+122113,2022-11-04 10:00:00,BMFBOVESPA:AZUL4,16.139999
+122114,2022-11-07 10:00:00,BMFBOVESPA:AZUL4,15.24
+122115,2022-11-08 10:00:00,BMFBOVESPA:AZUL4,15.15
+122116,2022-11-09 10:00:00,BMFBOVESPA:AZUL4,15.2
+122117,2022-11-10 10:00:00,BMFBOVESPA:AZUL4,12.49
+122118,2022-11-11 10:00:00,BMFBOVESPA:AZUL4,13.01
+122119,2022-11-14 10:00:00,BMFBOVESPA:AZUL4,13.86
+122120,2022-11-16 10:00:00,BMFBOVESPA:AZUL4,13.08
+122121,2022-11-17 10:00:00,BMFBOVESPA:AZUL4,13.17
+122122,2022-11-18 10:00:00,BMFBOVESPA:AZUL4,13.09
+122123,2022-11-21 10:00:00,BMFBOVESPA:AZUL4,13.34
+122124,2022-11-22 10:00:00,BMFBOVESPA:AZUL4,12.69
+122125,2022-11-23 10:00:00,BMFBOVESPA:AZUL4,12.58
+122126,2022-11-24 10:00:00,BMFBOVESPA:AZUL4,12.85
+122127,2022-11-25 10:00:00,BMFBOVESPA:AZUL4,12.46
+122128,2022-11-28 10:00:00,BMFBOVESPA:AZUL4,12.52
+122129,2022-11-29 10:00:00,BMFBOVESPA:AZUL4,12.12
+122130,2022-11-30 10:00:00,BMFBOVESPA:AZUL4,12.28
+122131,2022-12-01 10:00:00,BMFBOVESPA:AZUL4,11.63
+122132,2022-12-02 10:00:00,BMFBOVESPA:AZUL4,11.71
+122133,2022-12-05 10:00:00,BMFBOVESPA:AZUL4,10.99
+122134,2022-12-06 10:00:00,BMFBOVESPA:AZUL4,11.13
+122135,2022-12-07 10:00:00,BMFBOVESPA:AZUL4,11.56
+122136,2022-12-08 10:00:00,BMFBOVESPA:AZUL4,10.68
+122137,2022-12-09 10:00:00,BMFBOVESPA:AZUL4,10.35
+122138,2022-12-12 10:00:00,BMFBOVESPA:AZUL4,10.5
+122139,2022-12-13 10:00:00,BMFBOVESPA:AZUL4,10.24
+122140,2022-12-14 10:00:00,BMFBOVESPA:AZUL4,10.18
+122141,2022-12-15 10:00:00,BMFBOVESPA:AZUL4,9.85
+122142,2022-12-16 10:00:00,BMFBOVESPA:AZUL4,9.44
+122143,2022-12-19 10:00:00,BMFBOVESPA:AZUL4,9.76
+122144,2022-12-20 10:00:00,BMFBOVESPA:AZUL4,10.5
+122145,2022-12-21 10:00:00,BMFBOVESPA:AZUL4,10.78
+122146,2022-12-22 10:00:00,BMFBOVESPA:AZUL4,10.75
+122147,2022-12-23 10:00:00,BMFBOVESPA:AZUL4,11.45
+122148,2022-12-26 10:00:00,BMFBOVESPA:AZUL4,11.36
+122149,2022-12-27 10:00:00,BMFBOVESPA:AZUL4,10.74
+122150,2022-12-28 10:00:00,BMFBOVESPA:AZUL4,11.16
+122151,2022-12-29 10:00:00,BMFBOVESPA:AZUL4,11.01
+122152,2023-01-02 10:00:00,BMFBOVESPA:AZUL4,10.3
+122153,2023-01-03 10:00:00,BMFBOVESPA:AZUL4,10.16
+122154,2023-01-04 10:00:00,BMFBOVESPA:AZUL4,10.56
+122155,2023-01-05 10:00:00,BMFBOVESPA:AZUL4,11.55
+122156,2023-01-06 10:00:00,BMFBOVESPA:AZUL4,11.84
+122157,2023-01-09 10:00:00,BMFBOVESPA:AZUL4,12.0
+122158,2023-01-10 10:00:00,BMFBOVESPA:AZUL4,12.34
+122159,2023-01-11 10:00:00,BMFBOVESPA:AZUL4,12.35
+122160,2023-01-12 10:00:00,BMFBOVESPA:AZUL4,12.32
+122161,2023-01-13 10:00:00,BMFBOVESPA:AZUL4,11.66
+122162,2023-01-16 10:00:00,BMFBOVESPA:AZUL4,11.25
+122163,2023-01-17 10:00:00,BMFBOVESPA:AZUL4,11.27
+122164,2023-01-18 10:00:00,BMFBOVESPA:AZUL4,11.51
+122165,2023-01-19 10:00:00,BMFBOVESPA:AZUL4,11.48
+122166,2023-01-20 10:00:00,BMFBOVESPA:AZUL4,11.25
+122167,2023-01-23 10:00:00,BMFBOVESPA:AZUL4,11.38
+122168,2023-01-24 10:00:00,BMFBOVESPA:AZUL4,11.74
+122169,2023-01-25 10:00:00,BMFBOVESPA:AZUL4,11.99
+122170,2023-01-26 10:00:00,BMFBOVESPA:AZUL4,12.04
+122171,2023-01-27 10:00:00,BMFBOVESPA:AZUL4,11.76
+122172,2023-01-30 10:00:00,BMFBOVESPA:AZUL4,11.58
+122173,2023-01-31 10:00:00,BMFBOVESPA:AZUL4,11.85
+122174,2023-02-01 10:00:00,BMFBOVESPA:AZUL4,11.61
+122175,2023-02-02 10:00:00,BMFBOVESPA:AZUL4,12.44
+122176,2023-02-03 10:00:00,BMFBOVESPA:AZUL4,11.42
+122177,2023-02-06 10:00:00,BMFBOVESPA:AZUL4,11.42
+122178,2023-02-07 10:00:00,BMFBOVESPA:AZUL4,11.06
+122179,2023-02-08 10:00:00,BMFBOVESPA:AZUL4,10.8
+122180,2023-02-09 10:00:00,BMFBOVESPA:AZUL4,9.520001
+122181,2023-02-10 10:00:00,BMFBOVESPA:AZUL4,8.81
+122182,2023-02-13 10:00:00,BMFBOVESPA:AZUL4,8.43
+122183,2023-02-14 10:00:00,BMFBOVESPA:AZUL4,8.0
+122184,2023-02-15 10:00:00,BMFBOVESPA:AZUL4,8.41
+122185,2023-02-16 10:00:00,BMFBOVESPA:AZUL4,8.03
+122186,2023-02-17 10:00:00,BMFBOVESPA:AZUL4,7.79
+122187,2023-02-22 13:00:00,BMFBOVESPA:AZUL4,7.35
+122188,2023-02-23 10:00:00,BMFBOVESPA:AZUL4,7.26
+122189,2023-02-24 10:00:00,BMFBOVESPA:AZUL4,7.62
+122190,2023-02-27 10:00:00,BMFBOVESPA:AZUL4,7.4
+122191,2023-02-28 10:00:00,BMFBOVESPA:AZUL4,7.13
+122192,2023-03-01 10:00:00,BMFBOVESPA:AZUL4,6.89
+122193,2023-03-02 10:00:00,BMFBOVESPA:AZUL4,6.79
+122194,2023-03-03 10:00:00,BMFBOVESPA:AZUL4,7.24
+122195,2023-03-06 10:00:00,BMFBOVESPA:AZUL4,9.99
+122196,2023-03-07 10:00:00,BMFBOVESPA:AZUL4,12.0
+122197,2023-03-08 10:00:00,BMFBOVESPA:AZUL4,11.98
+122198,2023-03-09 10:00:00,BMFBOVESPA:AZUL4,14.25
+122199,2023-03-10 10:00:00,BMFBOVESPA:AZUL4,12.64
+122200,2023-03-13 10:00:00,BMFBOVESPA:AZUL4,12.38
+122201,2023-03-14 10:00:00,BMFBOVESPA:AZUL4,12.73
+122202,2023-03-15 10:00:00,BMFBOVESPA:AZUL4,12.92
+122203,2023-03-16 10:00:00,BMFBOVESPA:AZUL4,13.36
+122204,2023-03-17 10:00:00,BMFBOVESPA:AZUL4,12.98
+122205,2023-03-20 10:00:00,BMFBOVESPA:AZUL4,12.8
+122206,2023-03-21 10:00:00,BMFBOVESPA:AZUL4,12.94
+122207,2023-03-22 10:00:00,BMFBOVESPA:AZUL4,12.28
+122208,2023-03-23 10:00:00,BMFBOVESPA:AZUL4,11.19
+122209,2023-03-24 10:00:00,BMFBOVESPA:AZUL4,11.68
+122210,2023-03-27 10:00:00,BMFBOVESPA:AZUL4,11.34
+122211,2023-03-28 10:00:00,BMFBOVESPA:AZUL4,11.76
+122212,2023-03-29 10:00:00,BMFBOVESPA:AZUL4,11.68
+122213,2023-03-30 10:00:00,BMFBOVESPA:AZUL4,12.12
+122214,2023-03-31 10:00:00,BMFBOVESPA:AZUL4,12.03
+122215,2023-04-03 10:00:00,BMFBOVESPA:AZUL4,11.53
+122216,2023-04-04 10:00:00,BMFBOVESPA:AZUL4,11.21
+122217,2023-04-05 10:00:00,BMFBOVESPA:AZUL4,10.8
+122218,2023-04-06 10:00:00,BMFBOVESPA:AZUL4,10.76
+122219,2023-04-10 10:00:00,BMFBOVESPA:AZUL4,10.79
+122220,2023-04-11 10:00:00,BMFBOVESPA:AZUL4,12.28
+122221,2023-04-12 10:00:00,BMFBOVESPA:AZUL4,12.15
+122222,2023-04-13 10:00:00,BMFBOVESPA:AZUL4,11.97
+122223,2023-04-14 10:00:00,BMFBOVESPA:AZUL4,11.57
+122224,2023-04-17 10:00:00,BMFBOVESPA:AZUL4,11.39
+122225,2023-04-18 10:00:00,BMFBOVESPA:AZUL4,11.12
+122226,2023-04-19 10:00:00,BMFBOVESPA:AZUL4,10.7
+122227,2023-04-20 10:00:00,BMFBOVESPA:AZUL4,10.72
+122228,2023-04-24 10:00:00,BMFBOVESPA:AZUL4,10.62
+122229,2023-04-25 10:00:00,BMFBOVESPA:AZUL4,10.31
+122230,2023-04-26 10:00:00,BMFBOVESPA:AZUL4,9.88
+122231,2023-04-27 10:00:00,BMFBOVESPA:AZUL4,10.2
+122232,2023-04-28 10:00:00,BMFBOVESPA:AZUL4,10.86
+122233,2023-05-02 10:00:00,BMFBOVESPA:AZUL4,10.77
+122234,2023-05-03 10:00:00,BMFBOVESPA:AZUL4,11.3
+122235,2023-05-04 10:00:00,BMFBOVESPA:AZUL4,11.33
+122236,2023-05-05 10:00:00,BMFBOVESPA:AZUL4,11.63
+122237,2023-05-08 10:00:00,BMFBOVESPA:AZUL4,11.72
+122238,2023-05-09 10:00:00,BMFBOVESPA:AZUL4,11.77
+122239,2023-05-10 10:00:00,BMFBOVESPA:AZUL4,12.29
+122240,2023-05-11 10:00:00,BMFBOVESPA:AZUL4,12.97
+122241,2023-05-12 10:00:00,BMFBOVESPA:AZUL4,12.86
+122242,2023-05-15 10:00:00,BMFBOVESPA:AZUL4,12.76
+122243,2023-05-16 10:00:00,BMFBOVESPA:AZUL4,12.36
+122244,2023-05-17 10:00:00,BMFBOVESPA:AZUL4,14.2
+122245,2023-05-18 10:00:00,BMFBOVESPA:AZUL4,14.5
+122246,2023-05-19 10:00:00,BMFBOVESPA:AZUL4,14.08
+122247,2023-05-22 10:00:00,BMFBOVESPA:AZUL4,15.4
+122248,2023-05-23 10:00:00,BMFBOVESPA:AZUL4,14.93
+122249,2023-05-24 10:00:00,BMFBOVESPA:AZUL4,14.69
+122250,2023-05-25 10:00:00,BMFBOVESPA:AZUL4,15.6
+122251,2023-05-26 10:00:00,BMFBOVESPA:AZUL4,16.030001
+122252,2023-05-29 10:00:00,BMFBOVESPA:AZUL4,16.299999
+122253,2023-05-30 10:00:00,BMFBOVESPA:AZUL4,16.049999
+122254,2023-05-31 10:00:00,BMFBOVESPA:AZUL4,16.85
+122255,2023-06-01 10:00:00,BMFBOVESPA:AZUL4,17.85
+122256,2023-06-02 10:00:00,BMFBOVESPA:AZUL4,18.35
+122257,2023-06-05 10:00:00,BMFBOVESPA:AZUL4,18.280001
+122258,2023-06-06 10:00:00,BMFBOVESPA:AZUL4,20.200001
+122259,2023-06-07 10:00:00,BMFBOVESPA:AZUL4,19.49
+122260,2023-06-09 10:00:00,BMFBOVESPA:AZUL4,19.610001
+122261,2023-06-12 10:00:00,BMFBOVESPA:AZUL4,19.209999
+122262,2023-06-13 10:00:00,BMFBOVESPA:AZUL4,18.360001
+122263,2023-06-14 10:00:00,BMFBOVESPA:AZUL4,19.950001
+122264,2023-06-15 10:00:00,BMFBOVESPA:AZUL4,20.049999
+122265,2023-06-16 10:00:00,BMFBOVESPA:AZUL4,20.610001
+122266,2023-06-19 10:00:00,BMFBOVESPA:AZUL4,21.42
+122267,2023-06-20 10:00:00,BMFBOVESPA:AZUL4,21.59
+122268,2023-06-21 10:00:00,BMFBOVESPA:AZUL4,21.76
+122269,2023-06-22 10:00:00,BMFBOVESPA:AZUL4,21.190001
+122270,2023-06-23 10:00:00,BMFBOVESPA:AZUL4,21.24
+122271,2023-06-26 10:00:00,BMFBOVESPA:AZUL4,20.67
+122272,2023-06-27 10:00:00,BMFBOVESPA:AZUL4,20.940001
+122273,2023-06-28 10:00:00,BMFBOVESPA:AZUL4,21.35
+122274,2023-06-29 10:00:00,BMFBOVESPA:AZUL4,21.34
+122275,2023-06-30 10:00:00,BMFBOVESPA:AZUL4,21.860001
+122276,2023-07-03 10:00:00,BMFBOVESPA:AZUL4,21.35
+122277,2023-07-04 10:00:00,BMFBOVESPA:AZUL4,21.129999
+122278,2023-07-05 10:00:00,BMFBOVESPA:AZUL4,20.469999
+122279,2023-07-06 10:00:00,BMFBOVESPA:AZUL4,19.139999
+122280,2023-07-07 10:00:00,BMFBOVESPA:AZUL4,19.32
+122281,2023-07-10 10:00:00,BMFBOVESPA:AZUL4,19.92
+122282,2023-07-11 10:00:00,BMFBOVESPA:AZUL4,19.4
+122283,2023-07-12 10:00:00,BMFBOVESPA:AZUL4,18.57
+122284,2023-07-13 10:00:00,BMFBOVESPA:AZUL4,18.110001
+122285,2023-07-14 10:00:00,BMFBOVESPA:AZUL4,16.969999
+122286,2023-07-17 10:00:00,BMFBOVESPA:AZUL4,17.33
+122287,2023-07-18 10:00:00,BMFBOVESPA:AZUL4,17.219999
+122288,2023-07-19 10:00:00,BMFBOVESPA:AZUL4,17.23
+122289,2023-07-20 10:00:00,BMFBOVESPA:AZUL4,17.0
+122290,2023-07-21 10:00:00,BMFBOVESPA:AZUL4,18.5
+122291,2023-07-24 10:00:00,BMFBOVESPA:AZUL4,18.799999
+122292,2023-07-25 10:00:00,BMFBOVESPA:AZUL4,18.459999
+122293,2023-07-26 10:00:00,BMFBOVESPA:AZUL4,18.43
+122294,2023-07-27 10:00:00,BMFBOVESPA:AZUL4,17.68
+122295,2023-07-28 10:00:00,BMFBOVESPA:AZUL4,17.559999
+122296,2023-07-31 10:00:00,BMFBOVESPA:AZUL4,17.700001
+122297,2023-08-01 10:00:00,BMFBOVESPA:AZUL4,17.709999
+122298,2023-08-02 10:00:00,BMFBOVESPA:AZUL4,17.42
+122299,2023-08-03 10:00:00,BMFBOVESPA:AZUL4,17.17
+122300,2023-08-04 10:00:00,BMFBOVESPA:AZUL4,17.219999
+122301,2023-08-07 10:00:00,BMFBOVESPA:AZUL4,17.25
+122302,2023-08-08 10:00:00,BMFBOVESPA:AZUL4,17.530001
+122303,2023-08-09 10:00:00,BMFBOVESPA:AZUL4,16.59
+122304,2023-08-10 10:00:00,BMFBOVESPA:AZUL4,18.219999
+122305,2023-08-11 10:00:00,BMFBOVESPA:AZUL4,17.049999
+122306,2023-08-14 10:00:00,BMFBOVESPA:AZUL4,16.969999
+122307,2023-08-15 10:00:00,BMFBOVESPA:AZUL4,15.85
+122308,2023-08-16 10:00:00,BMFBOVESPA:AZUL4,15.63
+122309,2023-08-17 10:00:00,BMFBOVESPA:AZUL4,15.32
+122310,2023-08-18 10:00:00,BMFBOVESPA:AZUL4,15.91
+122311,2023-08-21 10:00:00,BMFBOVESPA:AZUL4,15.69
+122312,2023-08-22 10:00:00,BMFBOVESPA:AZUL4,16.01
+122313,2023-08-23 10:00:00,BMFBOVESPA:AZUL4,16.200001
+122314,2023-08-24 10:00:00,BMFBOVESPA:AZUL4,15.34
+122315,2023-08-25 10:00:00,BMFBOVESPA:AZUL4,14.98
+122316,2023-08-28 10:00:00,BMFBOVESPA:AZUL4,14.87
+122317,2023-08-29 10:00:00,BMFBOVESPA:AZUL4,15.01
+122318,2023-08-30 10:00:00,BMFBOVESPA:AZUL4,15.04
+122319,2023-08-31 10:00:00,BMFBOVESPA:AZUL4,14.49
+122320,2023-09-01 10:00:00,BMFBOVESPA:AZUL4,14.93
+122321,2023-09-04 10:00:00,BMFBOVESPA:AZUL4,14.81
+122322,2023-09-05 10:00:00,BMFBOVESPA:AZUL4,14.09
+122323,2023-09-06 10:00:00,BMFBOVESPA:AZUL4,13.81
+122324,2023-09-08 10:00:00,BMFBOVESPA:AZUL4,13.67
+122325,2023-09-11 10:00:00,BMFBOVESPA:AZUL4,13.67
+122326,2023-09-12 10:00:00,BMFBOVESPA:AZUL4,13.71
+122327,2023-09-13 10:00:00,BMFBOVESPA:AZUL4,13.69
+122328,2023-09-14 10:00:00,BMFBOVESPA:AZUL4,13.1
+122329,2023-09-15 10:00:00,BMFBOVESPA:AZUL4,13.54
+122330,2023-09-18 10:00:00,BMFBOVESPA:AZUL4,13.94
+122331,2023-09-19 10:00:00,BMFBOVESPA:AZUL4,13.53
+122332,2023-09-20 10:00:00,BMFBOVESPA:AZUL4,15.11
+122333,2023-09-21 10:00:00,BMFBOVESPA:AZUL4,14.59
+122334,2023-09-22 10:00:00,BMFBOVESPA:AZUL4,14.39
+122335,2023-09-25 10:00:00,BMFBOVESPA:AZUL4,13.98
+122336,2023-09-26 10:00:00,BMFBOVESPA:AZUL4,13.89
+122337,2023-09-27 10:00:00,BMFBOVESPA:AZUL4,13.8
+122338,2023-09-28 10:00:00,BMFBOVESPA:AZUL4,14.08
+122339,2023-09-29 10:00:00,BMFBOVESPA:AZUL4,14.48
+122340,2023-10-02 10:00:00,BMFBOVESPA:AZUL4,13.59
+122341,2023-10-03 10:00:00,BMFBOVESPA:AZUL4,12.85
+122342,2023-10-04 10:00:00,BMFBOVESPA:AZUL4,13.25
+122343,2023-10-05 10:00:00,BMFBOVESPA:AZUL4,13.03
+122344,2023-10-06 10:00:00,BMFBOVESPA:AZUL4,12.79
+122345,2023-10-09 10:00:00,BMFBOVESPA:AZUL4,12.41
+122346,2023-10-10 10:00:00,BMFBOVESPA:AZUL4,13.33
+122347,2023-10-11 10:00:00,BMFBOVESPA:AZUL4,13.64
+122348,2023-10-13 10:00:00,BMFBOVESPA:AZUL4,12.96
+122349,2023-10-16 10:00:00,BMFBOVESPA:AZUL4,13.55
+122350,2023-10-17 10:00:00,BMFBOVESPA:AZUL4,13.51
+122351,2023-10-18 10:00:00,BMFBOVESPA:AZUL4,12.92
+122352,2023-10-19 10:00:00,BMFBOVESPA:AZUL4,12.81
+122353,2023-10-20 10:00:00,BMFBOVESPA:AZUL4,12.36
+122354,2023-10-23 10:00:00,BMFBOVESPA:AZUL4,12.93
+122355,2023-10-24 10:00:00,BMFBOVESPA:AZUL4,13.2
+122356,2023-10-25 10:00:00,BMFBOVESPA:AZUL4,12.85
+122357,2023-10-26 10:00:00,BMFBOVESPA:AZUL4,13.36
+122358,2023-10-27 10:00:00,BMFBOVESPA:AZUL4,12.79
+122359,2023-10-30 10:00:00,BMFBOVESPA:AZUL4,12.43
+122360,2023-10-31 10:00:00,BMFBOVESPA:AZUL4,12.88
+122361,2023-11-01 10:00:00,BMFBOVESPA:AZUL4,12.99
+122362,2023-11-03 10:00:00,BMFBOVESPA:AZUL4,14.2
+122363,2023-11-06 10:00:00,BMFBOVESPA:AZUL4,13.39
+122364,2023-11-07 10:00:00,BMFBOVESPA:AZUL4,14.31
+122365,2023-11-08 10:00:00,BMFBOVESPA:AZUL4,14.64
+122366,2023-11-09 10:00:00,BMFBOVESPA:AZUL4,14.65
+122367,2023-11-10 10:00:00,BMFBOVESPA:AZUL4,15.35
+122368,2023-11-13 10:00:00,BMFBOVESPA:AZUL4,15.39
+122369,2023-11-14 10:00:00,BMFBOVESPA:AZUL4,16.73
+122370,2023-11-16 10:00:00,BMFBOVESPA:AZUL4,17.0
+122371,2023-11-17 10:00:00,BMFBOVESPA:AZUL4,17.51
+122372,2023-11-20 10:00:00,BMFBOVESPA:AZUL4,17.52
+122373,2023-11-21 10:00:00,BMFBOVESPA:AZUL4,17.08
+122374,2023-11-22 10:00:00,BMFBOVESPA:AZUL4,17.4
+122375,2023-11-23 10:00:00,BMFBOVESPA:AZUL4,17.209999
+122376,2023-11-24 10:00:00,BMFBOVESPA:AZUL4,17.5
+122377,2023-11-27 10:00:00,BMFBOVESPA:AZUL4,17.629999
+122378,2023-11-28 10:00:00,BMFBOVESPA:AZUL4,17.799999
+122379,2023-11-29 10:00:00,BMFBOVESPA:AZUL4,17.440001
+122380,2023-11-30 10:00:00,BMFBOVESPA:AZUL4,16.889999
+122381,2023-12-01 10:00:00,BMFBOVESPA:AZUL4,17.01
+122382,2023-12-04 10:00:00,BMFBOVESPA:AZUL4,16.02
+122383,2023-12-05 10:00:00,BMFBOVESPA:AZUL4,15.9
+122384,2023-12-06 10:00:00,BMFBOVESPA:AZUL4,16.299999
+122385,2023-12-07 10:00:00,BMFBOVESPA:AZUL4,16.85
+122386,2023-12-08 10:00:00,BMFBOVESPA:AZUL4,16.120001
+122387,2023-12-11 10:00:00,BMFBOVESPA:AZUL4,15.99
+122388,2023-12-12 10:00:00,BMFBOVESPA:AZUL4,15.83
+122389,2023-12-13 10:00:00,BMFBOVESPA:AZUL4,16.84
+122390,2023-12-14 10:00:00,BMFBOVESPA:AZUL4,16.809999
+122391,2023-12-15 10:00:00,BMFBOVESPA:AZUL4,15.9
+122392,2023-12-18 10:00:00,BMFBOVESPA:AZUL4,15.91
+122393,2023-12-19 10:00:00,BMFBOVESPA:AZUL4,16.27
+122394,2023-12-20 10:00:00,BMFBOVESPA:AZUL4,15.84
+122395,2023-12-21 10:00:00,BMFBOVESPA:AZUL4,16.41
+122396,2023-12-22 10:00:00,BMFBOVESPA:AZUL4,16.299999
+122397,2023-12-26 10:00:00,BMFBOVESPA:AZUL4,16.26
+122398,2023-12-27 10:00:00,BMFBOVESPA:AZUL4,16.57
+122399,2023-12-28 10:00:00,BMFBOVESPA:AZUL4,16.01
+122400,2024-01-02 10:00:00,BMFBOVESPA:AZUL4,14.7
+122401,2024-01-03 10:00:00,BMFBOVESPA:AZUL4,14.21
+122402,2024-01-04 10:00:00,BMFBOVESPA:AZUL4,13.84
+122403,2024-01-05 10:00:00,BMFBOVESPA:AZUL4,13.83
+122404,2024-01-08 10:00:00,BMFBOVESPA:AZUL4,14.89
+122405,2024-01-09 10:00:00,BMFBOVESPA:AZUL4,14.82
+122406,2024-01-10 10:00:00,BMFBOVESPA:AZUL4,14.69
+122407,2024-01-11 10:00:00,BMFBOVESPA:AZUL4,14.22
+122408,2024-01-12 10:00:00,BMFBOVESPA:AZUL4,13.97
+122409,2024-01-15 10:00:00,BMFBOVESPA:AZUL4,13.64
+122410,2024-01-16 10:00:00,BMFBOVESPA:AZUL4,12.92
+122411,2024-01-17 10:00:00,BMFBOVESPA:AZUL4,12.55
+122412,2024-01-18 10:00:00,BMFBOVESPA:AZUL4,12.62
+122413,2024-01-19 10:00:00,BMFBOVESPA:AZUL4,13.11
+122414,2024-01-22 10:00:00,BMFBOVESPA:AZUL4,13.25
+122415,2024-01-23 10:00:00,BMFBOVESPA:AZUL4,13.53
+122416,2024-01-24 10:00:00,BMFBOVESPA:AZUL4,13.27
+122417,2024-01-25 10:00:00,BMFBOVESPA:AZUL4,14.07
+122418,2024-01-26 10:00:00,BMFBOVESPA:AZUL4,14.27
+122419,2003-11-14 09:00:00,BMFBOVESPA:USIM5,0.45397686
+122420,2003-11-17 09:00:00,BMFBOVESPA:USIM5,0.44701046
+122421,2003-11-18 09:00:00,BMFBOVESPA:USIM5,0.45629899
+122422,2003-11-19 09:00:00,BMFBOVESPA:USIM5,0.44933259
+122423,2003-11-20 09:00:00,BMFBOVESPA:USIM5,0.47023178
+122424,2003-11-21 09:00:00,BMFBOVESPA:USIM5,0.46442645
+122425,2003-11-24 09:00:00,BMFBOVESPA:USIM5,0.45862112
+122426,2003-11-25 09:00:00,BMFBOVESPA:USIM5,0.46210432
+122427,2003-11-26 09:00:00,BMFBOVESPA:USIM5,0.44933259
+122428,2003-11-27 09:00:00,BMFBOVESPA:USIM5,0.45397686
+122429,2003-11-28 09:00:00,BMFBOVESPA:USIM5,0.47255392
+122430,2003-12-01 09:00:00,BMFBOVESPA:USIM5,0.49113097
+122431,2003-12-02 09:00:00,BMFBOVESPA:USIM5,0.49113097
+122432,2003-12-03 09:00:00,BMFBOVESPA:USIM5,0.48300351
+122433,2003-12-04 09:00:00,BMFBOVESPA:USIM5,0.47371498
+122434,2003-12-05 09:00:00,BMFBOVESPA:USIM5,0.48648671
+122435,2003-12-08 09:00:00,BMFBOVESPA:USIM5,0.50506377
+122436,2003-12-09 09:00:00,BMFBOVESPA:USIM5,0.51551336
+122437,2003-12-10 09:00:00,BMFBOVESPA:USIM5,0.50622483
+122438,2003-12-11 09:00:00,BMFBOVESPA:USIM5,0.50506377
+122439,2003-12-12 09:00:00,BMFBOVESPA:USIM5,0.49461423
+122440,2003-12-15 09:00:00,BMFBOVESPA:USIM5,0.48648671
+122441,2003-12-16 09:00:00,BMFBOVESPA:USIM5,0.47835925
+122442,2003-12-17 09:00:00,BMFBOVESPA:USIM5,0.49345311
+122443,2003-12-18 09:00:00,BMFBOVESPA:USIM5,0.51899656
+122444,2003-12-19 09:00:00,BMFBOVESPA:USIM5,0.52828509
+122445,2003-12-22 09:00:00,BMFBOVESPA:USIM5,0.55034535
+122446,2003-12-23 09:00:00,BMFBOVESPA:USIM5,0.53525149
+122447,2003-12-26 09:00:00,BMFBOVESPA:USIM5,0.55731174
+122448,2003-12-29 09:00:00,BMFBOVESPA:USIM5,0.579372
+122449,2003-12-30 09:00:00,BMFBOVESPA:USIM5,0.68889288
+122450,2004-01-02 09:00:00,BMFBOVESPA:USIM5,0.68755523
+122451,2004-01-05 09:00:00,BMFBOVESPA:USIM5,0.75577569
+122452,2004-01-06 09:00:00,BMFBOVESPA:USIM5,0.76246397
+122453,2004-01-07 09:00:00,BMFBOVESPA:USIM5,0.74106147
+122454,2004-01-08 09:00:00,BMFBOVESPA:USIM5,0.76246397
+122455,2004-01-09 09:00:00,BMFBOVESPA:USIM5,0.79991834
+122456,2004-01-12 09:00:00,BMFBOVESPA:USIM5,0.81195724
+122457,2004-01-13 09:00:00,BMFBOVESPA:USIM5,0.77450287
+122458,2004-01-14 09:00:00,BMFBOVESPA:USIM5,0.74106147
+122459,2004-01-15 09:00:00,BMFBOVESPA:USIM5,0.7250096
+122460,2004-01-16 09:00:00,BMFBOVESPA:USIM5,0.73838616
+122461,2004-01-19 09:00:00,BMFBOVESPA:USIM5,0.75310038
+122462,2004-01-20 09:00:00,BMFBOVESPA:USIM5,0.74507444
+122463,2004-01-21 09:00:00,BMFBOVESPA:USIM5,0.71698366
+122464,2004-01-22 09:00:00,BMFBOVESPA:USIM5,0.69023054
+122465,2004-01-23 09:00:00,BMFBOVESPA:USIM5,0.69959413
+122466,2004-01-26 09:00:00,BMFBOVESPA:USIM5,0.71163304
+122467,2004-01-27 09:00:00,BMFBOVESPA:USIM5,0.72233429
+122468,2004-01-28 09:00:00,BMFBOVESPA:USIM5,0.69023054
+122469,2004-01-29 09:00:00,BMFBOVESPA:USIM5,0.6487632
+122470,2004-01-30 09:00:00,BMFBOVESPA:USIM5,0.62468539
+122471,2004-02-02 09:00:00,BMFBOVESPA:USIM5,0.60729586
+122472,2004-02-03 09:00:00,BMFBOVESPA:USIM5,0.63939961
+122473,2004-02-04 09:00:00,BMFBOVESPA:USIM5,0.59525696
+122474,2004-02-05 09:00:00,BMFBOVESPA:USIM5,0.55780259
+122475,2004-02-06 09:00:00,BMFBOVESPA:USIM5,0.60060758
+122476,2004-02-09 09:00:00,BMFBOVESPA:USIM5,0.63538664
+122477,2004-02-10 09:00:00,BMFBOVESPA:USIM5,0.6487632
+122478,2004-02-11 09:00:00,BMFBOVESPA:USIM5,0.69424351
+122479,2004-02-12 09:00:00,BMFBOVESPA:USIM5,0.68621757
+122480,2004-02-13 09:00:00,BMFBOVESPA:USIM5,0.67417867
+122481,2004-02-16 10:00:00,BMFBOVESPA:USIM5,0.67417867
+122482,2004-02-17 10:00:00,BMFBOVESPA:USIM5,0.71698366
+122483,2004-02-18 10:00:00,BMFBOVESPA:USIM5,0.68354226
+122484,2004-02-19 10:00:00,BMFBOVESPA:USIM5,0.64073726
+122485,2004-02-20 10:00:00,BMFBOVESPA:USIM5,0.63939961
+122486,2004-02-25 10:00:00,BMFBOVESPA:USIM5,0.65277617
+122487,2004-02-26 10:00:00,BMFBOVESPA:USIM5,0.6487632
+122488,2004-02-27 10:00:00,BMFBOVESPA:USIM5,0.67417867
+122489,2004-03-01 10:00:00,BMFBOVESPA:USIM5,0.71430835
+122490,2004-03-02 10:00:00,BMFBOVESPA:USIM5,0.73036022
+122491,2004-03-03 10:00:00,BMFBOVESPA:USIM5,0.7464121
+122492,2004-03-04 10:00:00,BMFBOVESPA:USIM5,0.76513928
+122493,2004-03-05 10:00:00,BMFBOVESPA:USIM5,0.79724303
+122494,2004-03-08 10:00:00,BMFBOVESPA:USIM5,0.80928193
+122495,2004-03-09 10:00:00,BMFBOVESPA:USIM5,0.80928193
+122496,2004-03-10 10:00:00,BMFBOVESPA:USIM5,0.7704899
+122497,2004-03-11 10:00:00,BMFBOVESPA:USIM5,0.71832132
+122498,2004-03-12 10:00:00,BMFBOVESPA:USIM5,0.77584053
+122499,2004-03-15 10:00:00,BMFBOVESPA:USIM5,0.758451
+122500,2004-03-16 10:00:00,BMFBOVESPA:USIM5,0.77069309
+122501,2004-03-17 10:00:00,BMFBOVESPA:USIM5,0.80070238
+122502,2004-03-18 10:00:00,BMFBOVESPA:USIM5,0.80206644
+122503,2004-03-19 10:00:00,BMFBOVESPA:USIM5,0.77887744
+122504,2004-03-22 10:00:00,BMFBOVESPA:USIM5,0.74886816
+122505,2004-03-23 10:00:00,BMFBOVESPA:USIM5,0.72840728
+122506,2004-03-24 10:00:00,BMFBOVESPA:USIM5,0.71613075
+122507,2004-03-25 10:00:00,BMFBOVESPA:USIM5,0.73522757
+122508,2004-03-26 10:00:00,BMFBOVESPA:USIM5,0.77751339
+122509,2004-03-29 10:00:00,BMFBOVESPA:USIM5,0.78842585
+122510,2004-03-30 10:00:00,BMFBOVESPA:USIM5,0.80615862
+122511,2004-03-31 10:00:00,BMFBOVESPA:USIM5,0.82252732
+122512,2004-04-01 10:00:00,BMFBOVESPA:USIM5,0.83480385
+122513,2004-04-02 10:00:00,BMFBOVESPA:USIM5,0.86617719
+122514,2004-04-05 10:00:00,BMFBOVESPA:USIM5,0.86481313
+122515,2004-04-06 10:00:00,BMFBOVESPA:USIM5,0.8429882
+122516,2004-04-07 10:00:00,BMFBOVESPA:USIM5,0.80752267
+122517,2004-04-08 10:00:00,BMFBOVESPA:USIM5,0.79933832
+122518,2004-04-12 10:00:00,BMFBOVESPA:USIM5,0.80752267
+122519,2004-04-13 10:00:00,BMFBOVESPA:USIM5,0.81161485
+122520,2004-04-14 10:00:00,BMFBOVESPA:USIM5,0.79251803
+122521,2004-04-15 10:00:00,BMFBOVESPA:USIM5,0.7475041
+122522,2004-04-16 10:00:00,BMFBOVESPA:USIM5,0.74886816
+122523,2004-04-19 10:00:00,BMFBOVESPA:USIM5,0.72704322
+122524,2004-04-20 10:00:00,BMFBOVESPA:USIM5,0.70521828
+122525,2004-04-22 10:00:00,BMFBOVESPA:USIM5,0.68066523
+122526,2004-04-23 10:00:00,BMFBOVESPA:USIM5,0.73249945
+122527,2004-04-26 10:00:00,BMFBOVESPA:USIM5,0.72840728
+122528,2004-04-27 10:00:00,BMFBOVESPA:USIM5,0.72840728
+122529,2004-04-28 10:00:00,BMFBOVESPA:USIM5,0.68066523
+122530,2004-04-29 10:00:00,BMFBOVESPA:USIM5,0.62337477
+122531,2004-04-30 10:00:00,BMFBOVESPA:USIM5,0.60427795
+122532,2004-05-03 10:00:00,BMFBOVESPA:USIM5,0.60700606
+122533,2004-05-04 10:00:00,BMFBOVESPA:USIM5,0.63155912
+122534,2004-05-05 10:00:00,BMFBOVESPA:USIM5,0.64247159
+122535,2004-05-06 10:00:00,BMFBOVESPA:USIM5,0.60837012
+122536,2004-05-07 10:00:00,BMFBOVESPA:USIM5,0.56472025
+122537,2004-05-10 10:00:00,BMFBOVESPA:USIM5,0.4937892
+122538,2004-05-11 10:00:00,BMFBOVESPA:USIM5,0.54153125
+122539,2004-05-12 10:00:00,BMFBOVESPA:USIM5,0.56062807
+122540,2004-05-13 10:00:00,BMFBOVESPA:USIM5,0.54289531
+122541,2004-05-14 10:00:00,BMFBOVESPA:USIM5,0.53880314
+122542,2004-05-17 10:00:00,BMFBOVESPA:USIM5,0.54289531
+122543,2004-05-18 10:00:00,BMFBOVESPA:USIM5,0.57836083
+122544,2004-05-19 10:00:00,BMFBOVESPA:USIM5,0.57426866
+122545,2004-05-20 10:00:00,BMFBOVESPA:USIM5,0.56472025
+122546,2004-05-21 10:00:00,BMFBOVESPA:USIM5,0.56199213
+122547,2004-05-24 10:00:00,BMFBOVESPA:USIM5,0.57836083
+122548,2004-05-25 10:00:00,BMFBOVESPA:USIM5,0.58245301
+122549,2004-05-26 10:00:00,BMFBOVESPA:USIM5,0.58654519
+122550,2004-05-27 10:00:00,BMFBOVESPA:USIM5,0.61382636
+122551,2004-05-28 10:00:00,BMFBOVESPA:USIM5,0.61655447
+122552,2004-05-31 10:00:00,BMFBOVESPA:USIM5,0.61655447
+122553,2004-06-01 10:00:00,BMFBOVESPA:USIM5,0.62064665
+122554,2004-06-02 10:00:00,BMFBOVESPA:USIM5,0.628831
+122555,2004-06-03 10:00:00,BMFBOVESPA:USIM5,0.61791853
+122556,2004-06-04 10:00:00,BMFBOVESPA:USIM5,0.62337477
+122557,2004-06-07 10:00:00,BMFBOVESPA:USIM5,0.63837941
+122558,2004-06-08 10:00:00,BMFBOVESPA:USIM5,0.62473883
+122559,2004-06-09 10:00:00,BMFBOVESPA:USIM5,0.61655447
+122560,2004-06-11 10:00:00,BMFBOVESPA:USIM5,0.62473883
+122561,2004-06-14 10:00:00,BMFBOVESPA:USIM5,0.62473883
+122562,2004-06-15 10:00:00,BMFBOVESPA:USIM5,0.64383565
+122563,2004-06-16 10:00:00,BMFBOVESPA:USIM5,0.64656376
+122564,2004-06-17 10:00:00,BMFBOVESPA:USIM5,0.62473883
+122565,2004-06-18 10:00:00,BMFBOVESPA:USIM5,0.62201071
+122566,2004-06-21 10:00:00,BMFBOVESPA:USIM5,0.62201071
+122567,2004-06-22 10:00:00,BMFBOVESPA:USIM5,0.60564201
+122568,2004-06-23 10:00:00,BMFBOVESPA:USIM5,0.62610288
+122569,2004-06-24 10:00:00,BMFBOVESPA:USIM5,0.63974347
+122570,2004-06-25 10:00:00,BMFBOVESPA:USIM5,0.66293247
+122571,2004-06-28 10:00:00,BMFBOVESPA:USIM5,0.6451997
+122572,2004-06-29 10:00:00,BMFBOVESPA:USIM5,0.67111682
+122573,2004-06-30 10:00:00,BMFBOVESPA:USIM5,0.66975276
+122574,2004-07-01 10:00:00,BMFBOVESPA:USIM5,0.68748552
+122575,2004-07-02 10:00:00,BMFBOVESPA:USIM5,0.71340263
+122576,2004-07-05 10:00:00,BMFBOVESPA:USIM5,0.73659163
+122577,2004-07-06 10:00:00,BMFBOVESPA:USIM5,0.72158698
+122578,2004-07-07 10:00:00,BMFBOVESPA:USIM5,0.73659163
+122579,2004-07-08 10:00:00,BMFBOVESPA:USIM5,0.73386351
+122580,2004-07-12 10:00:00,BMFBOVESPA:USIM5,0.76523686
+122581,2004-07-13 10:00:00,BMFBOVESPA:USIM5,0.79388209
+122582,2004-07-14 10:00:00,BMFBOVESPA:USIM5,0.81025079
+122583,2004-07-15 10:00:00,BMFBOVESPA:USIM5,0.81161485
+122584,2004-07-16 10:00:00,BMFBOVESPA:USIM5,0.81570703
+122585,2004-07-19 10:00:00,BMFBOVESPA:USIM5,0.79251803
+122586,2004-07-20 10:00:00,BMFBOVESPA:USIM5,0.81570703
+122587,2004-07-21 10:00:00,BMFBOVESPA:USIM5,0.79661021
+122588,2004-07-22 10:00:00,BMFBOVESPA:USIM5,0.81025079
+122589,2004-07-23 10:00:00,BMFBOVESPA:USIM5,0.8197992
+122590,2004-07-26 10:00:00,BMFBOVESPA:USIM5,0.80615862
+122591,2004-07-27 10:00:00,BMFBOVESPA:USIM5,0.8361679
+122592,2004-07-28 10:00:00,BMFBOVESPA:USIM5,0.86344908
+122593,2004-07-29 10:00:00,BMFBOVESPA:USIM5,0.87436154
+122594,2004-07-30 10:00:00,BMFBOVESPA:USIM5,0.89755054
+122595,2004-08-02 10:00:00,BMFBOVESPA:USIM5,0.92073954
+122596,2004-08-03 10:00:00,BMFBOVESPA:USIM5,0.92346765
+122597,2004-08-04 10:00:00,BMFBOVESPA:USIM5,0.89345836
+122598,2004-08-05 10:00:00,BMFBOVESPA:USIM5,0.85526472
+122599,2004-08-06 10:00:00,BMFBOVESPA:USIM5,0.88936619
+122600,2004-08-09 10:00:00,BMFBOVESPA:USIM5,0.86344908
+122601,2004-08-10 10:00:00,BMFBOVESPA:USIM5,0.87981778
+122602,2004-08-11 10:00:00,BMFBOVESPA:USIM5,0.87845372
+122603,2004-08-12 10:00:00,BMFBOVESPA:USIM5,0.90300677
+122604,2004-08-13 10:00:00,BMFBOVESPA:USIM5,0.90709895
+122605,2004-08-16 10:00:00,BMFBOVESPA:USIM5,0.94256447
+122606,2004-08-17 10:00:00,BMFBOVESPA:USIM5,0.9384723
+122607,2004-08-18 10:00:00,BMFBOVESPA:USIM5,0.9712097
+122608,2004-08-19 10:00:00,BMFBOVESPA:USIM5,0.96302535
+122609,2004-08-20 10:00:00,BMFBOVESPA:USIM5,0.9712097
+122610,2004-08-23 10:00:00,BMFBOVESPA:USIM5,0.94529259
+122611,2004-08-24 10:00:00,BMFBOVESPA:USIM5,0.94120041
+122612,2004-08-25 10:00:00,BMFBOVESPA:USIM5,0.94529259
+122613,2004-08-26 10:00:00,BMFBOVESPA:USIM5,0.9384723
+122614,2004-08-27 10:00:00,BMFBOVESPA:USIM5,0.954841
+122615,2004-08-30 10:00:00,BMFBOVESPA:USIM5,1.07733788
+122616,2004-08-31 10:00:00,BMFBOVESPA:USIM5,1.09236351
+122617,2004-09-01 10:00:00,BMFBOVESPA:USIM5,1.08334813
+122618,2004-09-02 10:00:00,BMFBOVESPA:USIM5,1.08334813
+122619,2004-09-03 10:00:00,BMFBOVESPA:USIM5,1.0683225
+122620,2004-09-06 10:00:00,BMFBOVESPA:USIM5,1.07283019
+122621,2004-09-08 10:00:00,BMFBOVESPA:USIM5,1.04728661
+122622,2004-09-09 10:00:00,BMFBOVESPA:USIM5,1.02024048
+122623,2004-09-10 10:00:00,BMFBOVESPA:USIM5,0.99920459
+122624,2004-09-13 10:00:00,BMFBOVESPA:USIM5,1.01423022
+122625,2004-09-14 10:00:00,BMFBOVESPA:USIM5,1.04428149
+122626,2004-09-15 10:00:00,BMFBOVESPA:USIM5,1.04578405
+122627,2004-09-16 10:00:00,BMFBOVESPA:USIM5,1.05630199
+122628,2004-09-17 10:00:00,BMFBOVESPA:USIM5,1.05930712
+122629,2004-09-20 10:00:00,BMFBOVESPA:USIM5,1.0517943
+122630,2004-09-21 10:00:00,BMFBOVESPA:USIM5,1.05780456
+122631,2004-09-22 10:00:00,BMFBOVESPA:USIM5,1.02925586
+122632,2004-09-23 10:00:00,BMFBOVESPA:USIM5,1.03075842
+122633,2004-09-24 10:00:00,BMFBOVESPA:USIM5,0.99619946
+122634,2004-09-27 10:00:00,BMFBOVESPA:USIM5,0.97215845
+122635,2004-09-28 10:00:00,BMFBOVESPA:USIM5,1.03676867
+122636,2004-09-29 10:00:00,BMFBOVESPA:USIM5,1.03526611
+122637,2004-09-30 10:00:00,BMFBOVESPA:USIM5,1.04578405
+122638,2004-10-01 10:00:00,BMFBOVESPA:USIM5,1.04728661
+122639,2004-10-04 10:00:00,BMFBOVESPA:USIM5,1.07132763
+122640,2004-10-05 10:00:00,BMFBOVESPA:USIM5,1.08034301
+122641,2004-10-06 10:00:00,BMFBOVESPA:USIM5,1.10137889
+122642,2004-10-07 10:00:00,BMFBOVESPA:USIM5,1.12541991
+122643,2004-10-08 10:00:00,BMFBOVESPA:USIM5,1.08334813
+122644,2004-10-11 10:00:00,BMFBOVESPA:USIM5,1.08184557
+122645,2004-10-13 10:00:00,BMFBOVESPA:USIM5,1.05329687
+122646,2004-10-14 10:00:00,BMFBOVESPA:USIM5,1.03075842
+122647,2004-10-15 10:00:00,BMFBOVESPA:USIM5,1.03526611
+122648,2004-10-18 10:00:00,BMFBOVESPA:USIM5,1.01723535
+122649,2004-10-19 10:00:00,BMFBOVESPA:USIM5,0.97215845
+122650,2004-10-20 10:00:00,BMFBOVESPA:USIM5,0.97516358
+122651,2004-10-21 10:00:00,BMFBOVESPA:USIM5,0.97065589
+122652,2004-10-22 10:00:00,BMFBOVESPA:USIM5,0.94210718
+122653,2004-10-25 10:00:00,BMFBOVESPA:USIM5,0.91956873
+122654,2004-10-26 10:00:00,BMFBOVESPA:USIM5,0.94060462
+122655,2004-10-27 10:00:00,BMFBOVESPA:USIM5,0.99169177
+122656,2004-10-28 10:00:00,BMFBOVESPA:USIM5,0.98117383
+122657,2004-10-29 10:00:00,BMFBOVESPA:USIM5,1.01573279
+122658,2004-11-01 10:00:00,BMFBOVESPA:USIM5,1.03827123
+122659,2004-11-03 09:00:00,BMFBOVESPA:USIM5,1.05029174
+122660,2004-11-04 09:00:00,BMFBOVESPA:USIM5,1.07733788
+122661,2004-11-05 09:00:00,BMFBOVESPA:USIM5,1.05329687
+122662,2004-11-08 09:00:00,BMFBOVESPA:USIM5,1.0517943
+122663,2004-11-09 09:00:00,BMFBOVESPA:USIM5,1.08034301
+122664,2004-11-10 09:00:00,BMFBOVESPA:USIM5,1.08184557
+122665,2004-11-11 09:00:00,BMFBOVESPA:USIM5,1.08334813
+122666,2004-11-12 09:00:00,BMFBOVESPA:USIM5,1.13744041
+122667,2004-11-16 09:00:00,BMFBOVESPA:USIM5,1.16148142
+122668,2004-11-17 09:00:00,BMFBOVESPA:USIM5,1.15246605
+122669,2004-11-18 09:00:00,BMFBOVESPA:USIM5,1.13293272
+122670,2004-11-19 09:00:00,BMFBOVESPA:USIM5,1.10889171
+122671,2004-11-22 09:00:00,BMFBOVESPA:USIM5,1.1133994
+122672,2004-11-23 09:00:00,BMFBOVESPA:USIM5,1.14946092
+122673,2004-11-24 09:00:00,BMFBOVESPA:USIM5,1.17199937
+122674,2004-11-25 09:00:00,BMFBOVESPA:USIM5,1.19153269
+122675,2004-11-26 09:00:00,BMFBOVESPA:USIM5,1.20956345
+122676,2004-11-29 09:00:00,BMFBOVESPA:USIM5,1.22008139
+122677,2004-11-30 09:00:00,BMFBOVESPA:USIM5,1.29671212
+122678,2004-12-01 09:00:00,BMFBOVESPA:USIM5,1.26666093
+122679,2004-12-02 09:00:00,BMFBOVESPA:USIM5,1.22909685
+122680,2004-12-03 09:00:00,BMFBOVESPA:USIM5,1.25464042
+122681,2004-12-06 09:00:00,BMFBOVESPA:USIM5,1.24863017
+122682,2004-12-07 09:00:00,BMFBOVESPA:USIM5,1.19003013
+122683,2004-12-08 09:00:00,BMFBOVESPA:USIM5,1.20054807
+122684,2004-12-09 09:00:00,BMFBOVESPA:USIM5,1.16749168
+122685,2004-12-10 09:00:00,BMFBOVESPA:USIM5,1.17350193
+122686,2004-12-13 09:00:00,BMFBOVESPA:USIM5,1.22158396
+122687,2004-12-14 09:00:00,BMFBOVESPA:USIM5,1.25313779
+122688,2004-12-15 09:00:00,BMFBOVESPA:USIM5,1.25464042
+122689,2004-12-16 09:00:00,BMFBOVESPA:USIM5,1.28769667
+122690,2004-12-17 09:00:00,BMFBOVESPA:USIM5,1.29070187
+122691,2004-12-20 09:00:00,BMFBOVESPA:USIM5,1.26816334
+122692,2004-12-21 09:00:00,BMFBOVESPA:USIM5,1.26666093
+122693,2004-12-22 09:00:00,BMFBOVESPA:USIM5,1.24562497
+122694,2004-12-23 09:00:00,BMFBOVESPA:USIM5,1.23360446
+122695,2004-12-27 09:00:00,BMFBOVESPA:USIM5,1.25013258
+122696,2004-12-28 09:00:00,BMFBOVESPA:USIM5,1.26816334
+122697,2004-12-29 09:00:00,BMFBOVESPA:USIM5,1.280184
+122698,2004-12-30 09:00:00,BMFBOVESPA:USIM5,1.33410042
+122699,2005-01-03 09:00:00,BMFBOVESPA:USIM5,1.28117228
+122700,2005-01-04 09:00:00,BMFBOVESPA:USIM5,1.22824422
+122701,2005-01-05 09:00:00,BMFBOVESPA:USIM5,1.23135764
+122702,2005-01-06 09:00:00,BMFBOVESPA:USIM5,1.19866673
+122703,2005-01-07 09:00:00,BMFBOVESPA:USIM5,1.1939966
+122704,2005-01-10 09:00:00,BMFBOVESPA:USIM5,1.19711002
+122705,2005-01-11 09:00:00,BMFBOVESPA:USIM5,1.21890396
+122706,2005-01-12 09:00:00,BMFBOVESPA:USIM5,1.25159487
+122707,2005-01-13 09:00:00,BMFBOVESPA:USIM5,1.32320353
+122708,2005-01-14 09:00:00,BMFBOVESPA:USIM5,1.34188405
+122709,2005-01-17 09:00:00,BMFBOVESPA:USIM5,1.33565721
+122710,2005-01-18 09:00:00,BMFBOVESPA:USIM5,1.30763635
+122711,2005-01-19 09:00:00,BMFBOVESPA:USIM5,1.31697669
+122712,2005-01-20 09:00:00,BMFBOVESPA:USIM5,1.28584249
+122713,2005-01-21 09:00:00,BMFBOVESPA:USIM5,1.27961573
+122714,2005-01-24 09:00:00,BMFBOVESPA:USIM5,1.28117228
+122715,2005-01-26 09:00:00,BMFBOVESPA:USIM5,1.29362612
+122716,2005-01-27 09:00:00,BMFBOVESPA:USIM5,1.2687186
+122717,2005-01-28 09:00:00,BMFBOVESPA:USIM5,1.29829617
+122718,2005-01-31 09:00:00,BMFBOVESPA:USIM5,1.32009003
+122719,2005-02-01 09:00:00,BMFBOVESPA:USIM5,1.32320353
+122720,2005-02-02 09:00:00,BMFBOVESPA:USIM5,1.37146162
+122721,2005-02-03 09:00:00,BMFBOVESPA:USIM5,1.38702864
+122722,2005-02-04 09:00:00,BMFBOVESPA:USIM5,1.40882258
+122723,2005-02-09 09:00:00,BMFBOVESPA:USIM5,1.43372994
+122724,2005-02-10 09:00:00,BMFBOVESPA:USIM5,1.43372994
+122725,2005-02-11 09:00:00,BMFBOVESPA:USIM5,1.4726477
+122726,2005-02-14 09:00:00,BMFBOVESPA:USIM5,1.4586373
+122727,2005-02-15 09:00:00,BMFBOVESPA:USIM5,1.46642086
+122728,2005-02-16 09:00:00,BMFBOVESPA:USIM5,1.50066855
+122729,2005-02-17 09:00:00,BMFBOVESPA:USIM5,1.55515333
+122730,2005-02-18 09:00:00,BMFBOVESPA:USIM5,1.56293688
+122731,2005-02-21 10:00:00,BMFBOVESPA:USIM5,1.59095774
+122732,2005-02-22 10:00:00,BMFBOVESPA:USIM5,1.57694727
+122733,2005-02-23 10:00:00,BMFBOVESPA:USIM5,1.61897836
+122734,2005-02-24 10:00:00,BMFBOVESPA:USIM5,1.70148415
+122735,2005-02-25 10:00:00,BMFBOVESPA:USIM5,1.68903047
+122736,2005-02-28 10:00:00,BMFBOVESPA:USIM5,1.7030407
+122737,2005-03-01 10:00:00,BMFBOVESPA:USIM5,1.67502
+122738,2005-03-02 10:00:00,BMFBOVESPA:USIM5,2.04173741
+122739,2005-03-03 10:00:00,BMFBOVESPA:USIM5,2.01427018
+122740,2005-03-04 10:00:00,BMFBOVESPA:USIM5,2.03258182
+122741,2005-03-07 10:00:00,BMFBOVESPA:USIM5,2.09117868
+122742,2005-03-08 10:00:00,BMFBOVESPA:USIM5,2.0582179
+122743,2005-03-09 10:00:00,BMFBOVESPA:USIM5,1.98863393
+122744,2005-03-10 10:00:00,BMFBOVESPA:USIM5,1.94102409
+122745,2005-03-11 10:00:00,BMFBOVESPA:USIM5,1.89341397
+122746,2005-03-14 10:00:00,BMFBOVESPA:USIM5,1.86411559
+122747,2005-03-15 10:00:00,BMFBOVESPA:USIM5,1.87510243
+122748,2005-03-16 10:00:00,BMFBOVESPA:USIM5,1.86594656
+122749,2005-03-17 10:00:00,BMFBOVESPA:USIM5,1.86228434
+122750,2005-03-18 10:00:00,BMFBOVESPA:USIM5,1.80185624
+122751,2005-03-21 10:00:00,BMFBOVESPA:USIM5,1.77805123
+122752,2005-03-22 10:00:00,BMFBOVESPA:USIM5,1.74142813
+122753,2005-03-23 10:00:00,BMFBOVESPA:USIM5,1.76706421
+122754,2005-03-24 10:00:00,BMFBOVESPA:USIM5,1.83664809
+122755,2005-03-28 10:00:00,BMFBOVESPA:USIM5,1.75790862
+122756,2005-03-29 10:00:00,BMFBOVESPA:USIM5,1.69381811
+122757,2005-03-30 10:00:00,BMFBOVESPA:USIM5,1.7304412
+122758,2005-03-31 10:00:00,BMFBOVESPA:USIM5,1.75607737
+122759,2005-04-01 10:00:00,BMFBOVESPA:USIM5,1.76523324
+122760,2005-04-04 10:00:00,BMFBOVESPA:USIM5,1.73959698
+122761,2005-04-05 10:00:00,BMFBOVESPA:USIM5,1.6736755
+122762,2005-04-06 10:00:00,BMFBOVESPA:USIM5,1.596767
+122763,2005-04-07 10:00:00,BMFBOVESPA:USIM5,1.64620809
+122764,2005-04-08 10:00:00,BMFBOVESPA:USIM5,1.60592278
+122765,2005-04-11 10:00:00,BMFBOVESPA:USIM5,1.57113074
+122766,2005-04-12 10:00:00,BMFBOVESPA:USIM5,1.56563728
+122767,2005-04-13 10:00:00,BMFBOVESPA:USIM5,1.55648151
+122768,2005-04-14 10:00:00,BMFBOVESPA:USIM5,1.46492377
+122769,2005-04-15 10:00:00,BMFBOVESPA:USIM5,1.492391
+122770,2005-04-18 10:00:00,BMFBOVESPA:USIM5,1.4960534
+122771,2005-04-19 10:00:00,BMFBOVESPA:USIM5,1.5931046
+122772,2005-04-20 10:00:00,BMFBOVESPA:USIM5,1.58028652
+122773,2005-04-22 10:00:00,BMFBOVESPA:USIM5,1.5931046
+122774,2005-04-25 10:00:00,BMFBOVESPA:USIM5,1.62057201
+122775,2005-04-26 10:00:00,BMFBOVESPA:USIM5,1.62423423
+122776,2005-04-27 10:00:00,BMFBOVESPA:USIM5,1.62057201
+122777,2005-04-28 10:00:00,BMFBOVESPA:USIM5,1.51985841
+122778,2005-04-29 10:00:00,BMFBOVESPA:USIM5,1.52718303
+122779,2005-05-02 10:00:00,BMFBOVESPA:USIM5,1.52718303
+122780,2005-05-03 10:00:00,BMFBOVESPA:USIM5,1.56014391
+122781,2005-05-04 10:00:00,BMFBOVESPA:USIM5,1.62240298
+122782,2005-05-05 10:00:00,BMFBOVESPA:USIM5,1.63155885
+122783,2005-05-06 10:00:00,BMFBOVESPA:USIM5,1.62057201
+122784,2005-05-09 10:00:00,BMFBOVESPA:USIM5,1.54549449
+122785,2005-05-10 10:00:00,BMFBOVESPA:USIM5,1.47407954
+122786,2005-05-11 10:00:00,BMFBOVESPA:USIM5,1.44478107
+122787,2005-05-12 10:00:00,BMFBOVESPA:USIM5,1.37336604
+122788,2005-05-13 10:00:00,BMFBOVESPA:USIM5,1.31476908
+122789,2005-05-16 10:00:00,BMFBOVESPA:USIM5,1.31293793
+122790,2005-05-17 10:00:00,BMFBOVESPA:USIM5,1.30561331
+122791,2005-05-18 10:00:00,BMFBOVESPA:USIM5,1.33491179
+122792,2005-05-19 10:00:00,BMFBOVESPA:USIM5,1.30561331
+122793,2005-05-20 10:00:00,BMFBOVESPA:USIM5,1.29096407
+122794,2005-05-23 10:00:00,BMFBOVESPA:USIM5,1.23419828
+122795,2005-05-24 10:00:00,BMFBOVESPA:USIM5,1.28730176
+122796,2005-05-25 10:00:00,BMFBOVESPA:USIM5,1.24518521
+122797,2005-05-27 10:00:00,BMFBOVESPA:USIM5,1.31660024
+122798,2005-05-30 10:00:00,BMFBOVESPA:USIM5,1.36604142
+122799,2005-05-31 10:00:00,BMFBOVESPA:USIM5,1.37702834
+122800,2005-06-01 10:00:00,BMFBOVESPA:USIM5,1.37702834
+122801,2005-06-02 10:00:00,BMFBOVESPA:USIM5,1.40449567
+122802,2005-06-03 10:00:00,BMFBOVESPA:USIM5,1.34406756
+122803,2005-06-06 10:00:00,BMFBOVESPA:USIM5,1.25434098
+122804,2005-06-07 10:00:00,BMFBOVESPA:USIM5,1.22138019
+122805,2005-06-08 10:00:00,BMFBOVESPA:USIM5,1.17560133
+122806,2005-06-09 10:00:00,BMFBOVESPA:USIM5,1.15545862
+122807,2005-06-10 10:00:00,BMFBOVESPA:USIM5,1.1847571
+122808,2005-06-13 10:00:00,BMFBOVESPA:USIM5,1.19940634
+122809,2005-06-14 10:00:00,BMFBOVESPA:USIM5,1.24884751
+122810,2005-06-15 10:00:00,BMFBOVESPA:USIM5,1.23602943
+122811,2005-06-16 10:00:00,BMFBOVESPA:USIM5,1.24518521
+122812,2005-06-17 10:00:00,BMFBOVESPA:USIM5,1.2616656
+122813,2005-06-20 10:00:00,BMFBOVESPA:USIM5,1.25800329
+122814,2005-06-21 10:00:00,BMFBOVESPA:USIM5,1.22687366
+122815,2005-06-22 10:00:00,BMFBOVESPA:USIM5,1.21405558
+122816,2005-06-23 10:00:00,BMFBOVESPA:USIM5,1.15728978
+122817,2005-06-24 10:00:00,BMFBOVESPA:USIM5,1.16827671
+122818,2005-06-27 10:00:00,BMFBOVESPA:USIM5,1.1646144
+122819,2005-06-28 10:00:00,BMFBOVESPA:USIM5,1.17926364
+122820,2005-06-29 10:00:00,BMFBOVESPA:USIM5,1.19391287
+122821,2005-06-30 10:00:00,BMFBOVESPA:USIM5,1.16278324
+122822,2005-07-01 10:00:00,BMFBOVESPA:USIM5,1.19757518
+122823,2005-07-04 10:00:00,BMFBOVESPA:USIM5,1.1646144
+122824,2005-07-05 10:00:00,BMFBOVESPA:USIM5,1.11883553
+122825,2005-07-06 10:00:00,BMFBOVESPA:USIM5,1.10601745
+122826,2005-07-07 10:00:00,BMFBOVESPA:USIM5,1.08404359
+122827,2005-07-08 10:00:00,BMFBOVESPA:USIM5,1.07488782
+122828,2005-07-11 10:00:00,BMFBOVESPA:USIM5,1.1444717
+122829,2005-07-12 10:00:00,BMFBOVESPA:USIM5,1.23602943
+122830,2005-07-13 10:00:00,BMFBOVESPA:USIM5,1.29279523
+122831,2005-07-14 10:00:00,BMFBOVESPA:USIM5,1.26715906
+122832,2005-07-15 10:00:00,BMFBOVESPA:USIM5,1.20673096
+122833,2005-07-18 10:00:00,BMFBOVESPA:USIM5,1.19574403
+122834,2005-07-19 10:00:00,BMFBOVESPA:USIM5,1.21771788
+122835,2005-07-20 10:00:00,BMFBOVESPA:USIM5,1.2818083
+122836,2005-07-21 10:00:00,BMFBOVESPA:USIM5,1.31293793
+122837,2005-07-22 10:00:00,BMFBOVESPA:USIM5,1.23786059
+122838,2005-07-25 10:00:00,BMFBOVESPA:USIM5,1.14264054
+122839,2005-07-26 10:00:00,BMFBOVESPA:USIM5,1.19025056
+122840,2005-07-27 10:00:00,BMFBOVESPA:USIM5,1.2616656
+122841,2005-07-28 10:00:00,BMFBOVESPA:USIM5,1.29096407
+122842,2005-07-29 10:00:00,BMFBOVESPA:USIM5,1.30561331
+122843,2005-08-01 10:00:00,BMFBOVESPA:USIM5,1.31843139
+122844,2005-08-02 10:00:00,BMFBOVESPA:USIM5,1.37336604
+122845,2005-08-03 10:00:00,BMFBOVESPA:USIM5,1.40083336
+122846,2005-08-04 10:00:00,BMFBOVESPA:USIM5,1.39717105
+122847,2005-08-05 10:00:00,BMFBOVESPA:USIM5,1.39167758
+122848,2005-08-08 10:00:00,BMFBOVESPA:USIM5,1.40449567
+122849,2005-08-09 10:00:00,BMFBOVESPA:USIM5,1.46492377
+122850,2005-08-10 10:00:00,BMFBOVESPA:USIM5,1.43745645
+122851,2005-08-11 10:00:00,BMFBOVESPA:USIM5,1.41365144
+122852,2005-08-12 10:00:00,BMFBOVESPA:USIM5,1.40083336
+122853,2005-08-15 10:00:00,BMFBOVESPA:USIM5,1.45393684
+122854,2005-08-16 10:00:00,BMFBOVESPA:USIM5,1.43196299
+122855,2005-08-17 10:00:00,BMFBOVESPA:USIM5,1.47224839
+122856,2005-08-18 10:00:00,BMFBOVESPA:USIM5,1.4356253
+122857,2005-08-19 10:00:00,BMFBOVESPA:USIM5,1.40449567
+122858,2005-08-22 10:00:00,BMFBOVESPA:USIM5,1.46126146
+122859,2005-08-23 10:00:00,BMFBOVESPA:USIM5,1.42830068
+122860,2005-08-24 10:00:00,BMFBOVESPA:USIM5,1.40632682
+122861,2005-08-25 10:00:00,BMFBOVESPA:USIM5,1.45393684
+122862,2005-08-26 10:00:00,BMFBOVESPA:USIM5,1.45027453
+122863,2005-08-29 10:00:00,BMFBOVESPA:USIM5,1.47041714
+122864,2005-08-30 10:00:00,BMFBOVESPA:USIM5,1.48689763
+122865,2005-08-31 10:00:00,BMFBOVESPA:USIM5,1.492391
+122866,2005-09-01 10:00:00,BMFBOVESPA:USIM5,1.76759339
+122867,2005-09-02 10:00:00,BMFBOVESPA:USIM5,1.80441825
+122868,2005-09-05 10:00:00,BMFBOVESPA:USIM5,1.82824599
+122869,2005-09-06 10:00:00,BMFBOVESPA:USIM5,1.85424023
+122870,2005-09-08 10:00:00,BMFBOVESPA:USIM5,1.8694033
+122871,2005-09-09 10:00:00,BMFBOVESPA:USIM5,1.90406199
+122872,2005-09-12 10:00:00,BMFBOVESPA:USIM5,1.88456648
+122873,2005-09-13 10:00:00,BMFBOVESPA:USIM5,1.87806797
+122874,2005-09-14 10:00:00,BMFBOVESPA:USIM5,1.90189572
+122875,2005-09-15 10:00:00,BMFBOVESPA:USIM5,1.99937329
+122876,2005-09-16 10:00:00,BMFBOVESPA:USIM5,2.10768171
+122877,2005-09-19 10:00:00,BMFBOVESPA:USIM5,2.06219239
+122878,2005-09-20 10:00:00,BMFBOVESPA:USIM5,2.03619816
+122879,2005-09-21 10:00:00,BMFBOVESPA:USIM5,2.09901704
+122880,2005-09-22 10:00:00,BMFBOVESPA:USIM5,2.06435835
+122881,2005-09-23 10:00:00,BMFBOVESPA:USIM5,2.04486283
+122882,2005-09-26 10:00:00,BMFBOVESPA:USIM5,1.9928749
+122883,2005-09-27 10:00:00,BMFBOVESPA:USIM5,1.91705911
+122884,2005-09-28 10:00:00,BMFBOVESPA:USIM5,1.95604993
+122885,2005-09-29 10:00:00,BMFBOVESPA:USIM5,1.92139134
+122886,2005-09-30 10:00:00,BMFBOVESPA:USIM5,1.98204395
+122887,2005-10-03 10:00:00,BMFBOVESPA:USIM5,2.01453658
+122888,2005-10-04 10:00:00,BMFBOVESPA:USIM5,1.89323115
+122889,2005-10-05 10:00:00,BMFBOVESPA:USIM5,1.79142135
+122890,2005-10-06 10:00:00,BMFBOVESPA:USIM5,1.75026404
+122891,2005-10-07 10:00:00,BMFBOVESPA:USIM5,1.83257844
+122892,2005-10-10 10:00:00,BMFBOVESPA:USIM5,1.86723713
+122893,2005-10-11 10:00:00,BMFBOVESPA:USIM5,1.85207395
+122894,2005-10-13 10:00:00,BMFBOVESPA:USIM5,1.77409178
+122895,2005-10-14 10:00:00,BMFBOVESPA:USIM5,1.72427002
+122896,2005-10-17 09:00:00,BMFBOVESPA:USIM5,1.73293469
+122897,2005-10-18 09:00:00,BMFBOVESPA:USIM5,1.62246011
+122898,2005-10-19 09:00:00,BMFBOVESPA:USIM5,1.58346908
+122899,2005-10-20 09:00:00,BMFBOVESPA:USIM5,1.53148104
+122900,2005-10-21 09:00:00,BMFBOVESPA:USIM5,1.62246011
+122901,2005-10-24 09:00:00,BMFBOVESPA:USIM5,1.66145114
+122902,2005-10-25 09:00:00,BMFBOVESPA:USIM5,1.62679244
+122903,2005-10-26 09:00:00,BMFBOVESPA:USIM5,1.67878048
+122904,2005-10-27 09:00:00,BMFBOVESPA:USIM5,1.62679244
+122905,2005-10-28 09:00:00,BMFBOVESPA:USIM5,1.66794964
+122906,2005-10-31 09:00:00,BMFBOVESPA:USIM5,1.73726714
+122907,2005-11-01 09:00:00,BMFBOVESPA:USIM5,1.79142135
+122908,2005-11-03 09:00:00,BMFBOVESPA:USIM5,1.75892871
+122909,2005-11-04 09:00:00,BMFBOVESPA:USIM5,1.71127301
+122910,2005-11-07 09:00:00,BMFBOVESPA:USIM5,1.70694067
+122911,2005-11-08 09:00:00,BMFBOVESPA:USIM5,1.77842423
+122912,2005-11-09 09:00:00,BMFBOVESPA:USIM5,1.78059051
+122913,2005-11-10 09:00:00,BMFBOVESPA:USIM5,1.76326116
+122914,2005-11-11 09:00:00,BMFBOVESPA:USIM5,1.76109488
+122915,2005-11-14 09:00:00,BMFBOVESPA:USIM5,1.72210385
+122916,2005-11-16 09:00:00,BMFBOVESPA:USIM5,1.73726714
+122917,2005-11-17 09:00:00,BMFBOVESPA:USIM5,1.85857246
+122918,2005-11-18 09:00:00,BMFBOVESPA:USIM5,1.90839444
+122919,2005-11-21 09:00:00,BMFBOVESPA:USIM5,1.87590181
+122920,2005-11-22 09:00:00,BMFBOVESPA:USIM5,1.88889892
+122921,2005-11-23 09:00:00,BMFBOVESPA:USIM5,1.92788974
+122922,2005-11-24 09:00:00,BMFBOVESPA:USIM5,1.91705911
+122923,2005-11-25 09:00:00,BMFBOVESPA:USIM5,1.90839444
+122924,2005-11-28 09:00:00,BMFBOVESPA:USIM5,1.87156958
+122925,2005-11-29 09:00:00,BMFBOVESPA:USIM5,1.91272667
+122926,2005-11-30 09:00:00,BMFBOVESPA:USIM5,1.97337927
+122927,2005-12-01 09:00:00,BMFBOVESPA:USIM5,2.02320126
+122928,2005-12-02 09:00:00,BMFBOVESPA:USIM5,1.99720734
+122929,2005-12-05 09:00:00,BMFBOVESPA:USIM5,1.96038237
+122930,2005-12-06 09:00:00,BMFBOVESPA:USIM5,2.04702911
+122931,2005-12-07 09:00:00,BMFBOVESPA:USIM5,2.01237041
+122932,2005-12-08 09:00:00,BMFBOVESPA:USIM5,1.97771172
+122933,2005-12-09 09:00:00,BMFBOVESPA:USIM5,1.99504107
+122934,2005-12-12 09:00:00,BMFBOVESPA:USIM5,1.97121332
+122935,2005-12-13 09:00:00,BMFBOVESPA:USIM5,2.04486283
+122936,2005-12-14 09:00:00,BMFBOVESPA:USIM5,2.07085707
+122937,2005-12-15 09:00:00,BMFBOVESPA:USIM5,2.04702911
+122938,2005-12-16 09:00:00,BMFBOVESPA:USIM5,2.0535275
+122939,2005-12-19 09:00:00,BMFBOVESPA:USIM5,2.0535275
+122940,2005-12-20 09:00:00,BMFBOVESPA:USIM5,2.0751893
+122941,2005-12-21 09:00:00,BMFBOVESPA:USIM5,2.1358419
+122942,2005-12-22 09:00:00,BMFBOVESPA:USIM5,2.11201416
+122943,2005-12-23 09:00:00,BMFBOVESPA:USIM5,2.12717723
+122944,2005-12-26 09:00:00,BMFBOVESPA:USIM5,2.14667285
+122945,2005-12-27 09:00:00,BMFBOVESPA:USIM5,2.17266676
+122946,2005-12-28 09:00:00,BMFBOVESPA:USIM5,2.122845
+122947,2005-12-29 09:00:00,BMFBOVESPA:USIM5,2.122845
+122948,2006-01-02 09:00:00,BMFBOVESPA:USIM5,2.20874257
+122949,2006-01-03 09:00:00,BMFBOVESPA:USIM5,2.2503732
+122950,2006-01-04 09:00:00,BMFBOVESPA:USIM5,2.30356816
+122951,2006-01-05 09:00:00,BMFBOVESPA:USIM5,2.22955806
+122952,2006-01-06 09:00:00,BMFBOVESPA:USIM5,2.22955806
+122953,2006-01-09 09:00:00,BMFBOVESPA:USIM5,2.23418358
+122954,2006-01-10 09:00:00,BMFBOVESPA:USIM5,2.19255271
+122955,2006-01-11 09:00:00,BMFBOVESPA:USIM5,2.27118858
+122956,2006-01-12 09:00:00,BMFBOVESPA:USIM5,2.27581433
+122957,2006-01-13 09:00:00,BMFBOVESPA:USIM5,2.2619373
+122958,2006-01-16 09:00:00,BMFBOVESPA:USIM5,2.28969113
+122959,2006-01-17 09:00:00,BMFBOVESPA:USIM5,2.30356816
+122960,2006-01-18 09:00:00,BMFBOVESPA:USIM5,2.25731177
+122961,2006-01-19 09:00:00,BMFBOVESPA:USIM5,2.30125534
+122962,2006-01-20 09:00:00,BMFBOVESPA:USIM5,2.37757827
+122963,2006-01-23 09:00:00,BMFBOVESPA:USIM5,2.44233745
+122964,2006-01-24 09:00:00,BMFBOVESPA:USIM5,2.56260394
+122965,2006-01-26 09:00:00,BMFBOVESPA:USIM5,2.68055773
+122966,2006-01-27 09:00:00,BMFBOVESPA:USIM5,2.7360654
+122967,2006-01-30 09:00:00,BMFBOVESPA:USIM5,2.92571648
+122968,2006-01-31 09:00:00,BMFBOVESPA:USIM5,3.01591655
+122969,2006-02-01 09:00:00,BMFBOVESPA:USIM5,3.00203952
+122970,2006-02-02 09:00:00,BMFBOVESPA:USIM5,2.82857806
+122971,2006-02-03 09:00:00,BMFBOVESPA:USIM5,2.78926036
+122972,2006-02-06 09:00:00,BMFBOVESPA:USIM5,2.75225502
+122973,2006-02-07 09:00:00,BMFBOVESPA:USIM5,2.65049108
+122974,2006-02-08 09:00:00,BMFBOVESPA:USIM5,2.69906029
+122975,2006-02-09 09:00:00,BMFBOVESPA:USIM5,2.73143988
+122976,2006-02-10 09:00:00,BMFBOVESPA:USIM5,2.77307051
+122977,2006-02-13 09:00:00,BMFBOVESPA:USIM5,2.62736277
+122978,2006-02-14 09:00:00,BMFBOVESPA:USIM5,2.63892698
+122979,2006-02-15 09:00:00,BMFBOVESPA:USIM5,2.78463461
+122980,2006-02-16 09:00:00,BMFBOVESPA:USIM5,2.96503441
+122981,2006-02-17 09:00:00,BMFBOVESPA:USIM5,3.02748065
+122982,2006-02-20 10:00:00,BMFBOVESPA:USIM5,3.11768049
+122983,2006-02-21 10:00:00,BMFBOVESPA:USIM5,3.01822937
+122984,2006-02-22 10:00:00,BMFBOVESPA:USIM5,2.997414
+122985,2006-02-23 10:00:00,BMFBOVESPA:USIM5,2.96040888
+122986,2006-02-24 10:00:00,BMFBOVESPA:USIM5,2.91877813
+122987,2006-03-01 10:00:00,BMFBOVESPA:USIM5,3.06448576
+122988,2006-03-02 10:00:00,BMFBOVESPA:USIM5,3.12230625
+122989,2006-03-03 10:00:00,BMFBOVESPA:USIM5,3.126932
+122990,2006-03-06 10:00:00,BMFBOVESPA:USIM5,2.98122438
+122991,2006-03-07 10:00:00,BMFBOVESPA:USIM5,2.88408596
+122992,2006-03-08 10:00:00,BMFBOVESPA:USIM5,2.99278824
+122993,2006-03-09 10:00:00,BMFBOVESPA:USIM5,2.87020893
+122994,2006-03-10 10:00:00,BMFBOVESPA:USIM5,2.99510118
+122995,2006-03-13 10:00:00,BMFBOVESPA:USIM5,2.997414
+122996,2006-03-14 10:00:00,BMFBOVESPA:USIM5,3.126932
+122997,2006-03-15 10:00:00,BMFBOVESPA:USIM5,3.39359051
+122998,2006-03-16 10:00:00,BMFBOVESPA:USIM5,3.30557244
+122999,2006-03-17 10:00:00,BMFBOVESPA:USIM5,3.28112282
+123000,2006-03-20 10:00:00,BMFBOVESPA:USIM5,3.31290716
+123001,2006-03-21 10:00:00,BMFBOVESPA:USIM5,3.25911827
+123002,2006-03-22 10:00:00,BMFBOVESPA:USIM5,3.29579239
+123003,2006-03-23 10:00:00,BMFBOVESPA:USIM5,3.22733392
+123004,2006-03-24 10:00:00,BMFBOVESPA:USIM5,3.24933847
+123005,2006-03-27 10:00:00,BMFBOVESPA:USIM5,3.40581538
+123006,2006-03-28 10:00:00,BMFBOVESPA:USIM5,3.30312737
+123007,2006-03-29 10:00:00,BMFBOVESPA:USIM5,3.42048496
+123008,2006-03-30 10:00:00,BMFBOVESPA:USIM5,3.49627841
+123009,2006-03-31 10:00:00,BMFBOVESPA:USIM5,3.60630116
+123010,2006-04-03 10:00:00,BMFBOVESPA:USIM5,3.7163239
+123011,2006-04-04 10:00:00,BMFBOVESPA:USIM5,3.68942946
+123012,2006-04-05 10:00:00,BMFBOVESPA:USIM5,3.63319548
+123013,2006-04-06 10:00:00,BMFBOVESPA:USIM5,3.69431923
+123014,2006-04-07 10:00:00,BMFBOVESPA:USIM5,3.62341568
+123015,2006-04-10 10:00:00,BMFBOVESPA:USIM5,3.52317286
+123016,2006-04-11 10:00:00,BMFBOVESPA:USIM5,3.44737953
+123017,2006-04-12 10:00:00,BMFBOVESPA:USIM5,3.52806288
+123018,2006-04-13 10:00:00,BMFBOVESPA:USIM5,3.44737953
+123019,2006-04-17 10:00:00,BMFBOVESPA:USIM5,3.42048496
+123020,2006-04-18 10:00:00,BMFBOVESPA:USIM5,3.59652136
+123021,2006-04-19 10:00:00,BMFBOVESPA:USIM5,3.55984723
+123022,2006-04-20 10:00:00,BMFBOVESPA:USIM5,3.46204911
+123023,2006-04-24 10:00:00,BMFBOVESPA:USIM5,3.43759973
+123024,2006-04-25 10:00:00,BMFBOVESPA:USIM5,3.46204911
+123025,2006-04-26 10:00:00,BMFBOVESPA:USIM5,3.54517741
+123026,2006-04-27 10:00:00,BMFBOVESPA:USIM5,3.45226931
+123027,2006-04-28 10:00:00,BMFBOVESPA:USIM5,3.57451681
+123028,2006-05-02 10:00:00,BMFBOVESPA:USIM5,3.65031038
+123029,2006-05-03 10:00:00,BMFBOVESPA:USIM5,3.73832845
+123030,2006-05-04 10:00:00,BMFBOVESPA:USIM5,3.8287916
+123031,2006-05-05 10:00:00,BMFBOVESPA:USIM5,3.9119199
+123032,2006-05-08 10:00:00,BMFBOVESPA:USIM5,3.94125954
+123033,2006-05-09 10:00:00,BMFBOVESPA:USIM5,3.82634653
+123034,2006-05-10 10:00:00,BMFBOVESPA:USIM5,3.72121393
+123035,2006-05-11 10:00:00,BMFBOVESPA:USIM5,3.60630116
+123036,2006-05-12 10:00:00,BMFBOVESPA:USIM5,3.54762236
+123037,2006-05-15 10:00:00,BMFBOVESPA:USIM5,3.50116819
+123038,2006-05-16 10:00:00,BMFBOVESPA:USIM5,3.64542036
+123039,2006-05-17 10:00:00,BMFBOVESPA:USIM5,3.50116819
+123040,2006-05-18 10:00:00,BMFBOVESPA:USIM5,3.46693913
+123041,2006-05-19 10:00:00,BMFBOVESPA:USIM5,3.41559518
+123042,2006-05-22 10:00:00,BMFBOVESPA:USIM5,3.15643037
+123043,2006-05-23 10:00:00,BMFBOVESPA:USIM5,3.18821472
+123044,2006-05-24 10:00:00,BMFBOVESPA:USIM5,3.11486622
+123045,2006-05-25 10:00:00,BMFBOVESPA:USIM5,3.43026464
+123046,2006-05-26 10:00:00,BMFBOVESPA:USIM5,3.58918663
+123047,2006-05-29 10:00:00,BMFBOVESPA:USIM5,3.60630116
+123048,2006-05-30 10:00:00,BMFBOVESPA:USIM5,3.33980161
+123049,2006-05-31 10:00:00,BMFBOVESPA:USIM5,3.39359051
+123050,2006-06-01 10:00:00,BMFBOVESPA:USIM5,3.48894368
+123051,2006-06-02 10:00:00,BMFBOVESPA:USIM5,3.54273246
+123052,2006-06-05 10:00:00,BMFBOVESPA:USIM5,3.38870049
+123053,2006-06-06 10:00:00,BMFBOVESPA:USIM5,3.41559518
+123054,2006-06-07 10:00:00,BMFBOVESPA:USIM5,3.31535224
+123055,2006-06-08 10:00:00,BMFBOVESPA:USIM5,3.31290716
+123056,2006-06-09 10:00:00,BMFBOVESPA:USIM5,3.33491184
+123057,2006-06-12 10:00:00,BMFBOVESPA:USIM5,3.15643037
+123058,2006-06-13 10:00:00,BMFBOVESPA:USIM5,3.14665057
+123059,2006-06-14 10:00:00,BMFBOVESPA:USIM5,3.06596722
+123060,2006-06-16 10:00:00,BMFBOVESPA:USIM5,3.32757674
+123061,2006-06-19 10:00:00,BMFBOVESPA:USIM5,3.26400829
+123062,2006-06-20 10:00:00,BMFBOVESPA:USIM5,3.16865512
+123063,2006-06-21 10:00:00,BMFBOVESPA:USIM5,3.24444869
+123064,2006-06-22 10:00:00,BMFBOVESPA:USIM5,3.17843492
+123065,2006-06-23 10:00:00,BMFBOVESPA:USIM5,3.19065967
+123066,2006-06-26 10:00:00,BMFBOVESPA:USIM5,3.22244414
+123067,2006-06-27 10:00:00,BMFBOVESPA:USIM5,3.18821472
+123068,2006-06-28 10:00:00,BMFBOVESPA:USIM5,3.30312737
+123069,2006-06-29 10:00:00,BMFBOVESPA:USIM5,3.49627841
+123070,2006-06-30 10:00:00,BMFBOVESPA:USIM5,3.49138839
+123071,2006-07-03 10:00:00,BMFBOVESPA:USIM5,3.55006743
+123072,2006-07-04 10:00:00,BMFBOVESPA:USIM5,3.57451681
+123073,2006-07-05 10:00:00,BMFBOVESPA:USIM5,3.55006743
+123074,2006-07-06 10:00:00,BMFBOVESPA:USIM5,3.64542036
+123075,2006-07-07 10:00:00,BMFBOVESPA:USIM5,3.55251214
+123076,2006-07-10 10:00:00,BMFBOVESPA:USIM5,3.57451681
+123077,2006-07-11 10:00:00,BMFBOVESPA:USIM5,3.58918663
+123078,2006-07-12 10:00:00,BMFBOVESPA:USIM5,3.48894368
+123079,2006-07-13 10:00:00,BMFBOVESPA:USIM5,3.34958141
+123080,2006-07-14 10:00:00,BMFBOVESPA:USIM5,3.33246676
+123081,2006-07-17 10:00:00,BMFBOVESPA:USIM5,3.25911827
+123082,2006-07-18 10:00:00,BMFBOVESPA:USIM5,3.27867787
+123083,2006-07-19 10:00:00,BMFBOVESPA:USIM5,3.44982424
+123084,2006-07-20 10:00:00,BMFBOVESPA:USIM5,3.31779694
+123085,2006-07-21 10:00:00,BMFBOVESPA:USIM5,3.25667319
+123086,2006-07-24 10:00:00,BMFBOVESPA:USIM5,3.23955867
+123087,2006-07-25 10:00:00,BMFBOVESPA:USIM5,3.26645299
+123088,2006-07-26 10:00:00,BMFBOVESPA:USIM5,3.26400829
+123089,2006-07-27 10:00:00,BMFBOVESPA:USIM5,3.37158596
+123090,2006-07-28 10:00:00,BMFBOVESPA:USIM5,3.39359051
+123091,2006-07-31 10:00:00,BMFBOVESPA:USIM5,3.37158596
+123092,2006-08-01 10:00:00,BMFBOVESPA:USIM5,3.26889807
+123093,2006-08-02 10:00:00,BMFBOVESPA:USIM5,3.29823747
+123094,2006-08-03 10:00:00,BMFBOVESPA:USIM5,3.33491184
+123095,2006-08-04 10:00:00,BMFBOVESPA:USIM5,3.36669619
+123096,2006-08-07 10:00:00,BMFBOVESPA:USIM5,3.32513204
+123097,2006-08-08 10:00:00,BMFBOVESPA:USIM5,3.33980161
+123098,2006-08-09 10:00:00,BMFBOVESPA:USIM5,3.29579239
+123099,2006-08-10 10:00:00,BMFBOVESPA:USIM5,3.25667319
+123100,2006-08-11 10:00:00,BMFBOVESPA:USIM5,3.21510905
+123101,2006-08-14 10:00:00,BMFBOVESPA:USIM5,3.21510905
+123102,2006-08-15 10:00:00,BMFBOVESPA:USIM5,3.29823747
+123103,2006-08-16 10:00:00,BMFBOVESPA:USIM5,3.33491184
+123104,2006-08-17 10:00:00,BMFBOVESPA:USIM5,3.32513204
+123105,2006-08-18 10:00:00,BMFBOVESPA:USIM5,3.25178342
+123106,2006-08-21 10:00:00,BMFBOVESPA:USIM5,3.21510905
+123107,2006-08-22 10:00:00,BMFBOVESPA:USIM5,3.12953592
+123108,2006-08-23 10:00:00,BMFBOVESPA:USIM5,2.96816935
+123109,2006-08-24 10:00:00,BMFBOVESPA:USIM5,2.99261872
+123110,2006-08-25 10:00:00,BMFBOVESPA:USIM5,3.021958
+123111,2006-08-28 10:00:00,BMFBOVESPA:USIM5,3.02440307
+123112,2006-08-29 10:00:00,BMFBOVESPA:USIM5,3.0023984
+123113,2006-08-30 10:00:00,BMFBOVESPA:USIM5,3.0023984
+123114,2006-08-31 10:00:00,BMFBOVESPA:USIM5,3.021958
+123115,2006-09-01 10:00:00,BMFBOVESPA:USIM5,3.38554363
+123116,2006-09-04 10:00:00,BMFBOVESPA:USIM5,3.5114199
+123117,2006-09-05 10:00:00,BMFBOVESPA:USIM5,3.48519557
+123118,2006-09-06 10:00:00,BMFBOVESPA:USIM5,3.42225751
+123119,2006-09-08 10:00:00,BMFBOVESPA:USIM5,3.39341076
+123120,2006-09-11 10:00:00,BMFBOVESPA:USIM5,3.28064685
+123121,2006-09-12 10:00:00,BMFBOVESPA:USIM5,3.38292108
+123122,2006-09-13 10:00:00,BMFBOVESPA:USIM5,3.3540746
+123123,2006-09-14 10:00:00,BMFBOVESPA:USIM5,3.2832694
+123124,2006-09-15 10:00:00,BMFBOVESPA:USIM5,3.24393298
+123125,2006-09-18 10:00:00,BMFBOVESPA:USIM5,3.22819859
+123126,2006-09-19 10:00:00,BMFBOVESPA:USIM5,3.17837249
+123127,2006-09-20 10:00:00,BMFBOVESPA:USIM5,3.11543442
+123128,2006-09-21 10:00:00,BMFBOVESPA:USIM5,3.11543442
+123129,2006-09-22 10:00:00,BMFBOVESPA:USIM5,3.07609799
+123130,2006-09-25 10:00:00,BMFBOVESPA:USIM5,3.03676183
+123131,2006-09-26 10:00:00,BMFBOVESPA:USIM5,3.17574994
+123132,2006-09-27 10:00:00,BMFBOVESPA:USIM5,3.18886217
+123133,2006-09-28 10:00:00,BMFBOVESPA:USIM5,3.23082075
+123134,2006-09-29 10:00:00,BMFBOVESPA:USIM5,3.21508636
+123135,2006-10-02 10:00:00,BMFBOVESPA:USIM5,3.28851411
+123136,2006-10-03 10:00:00,BMFBOVESPA:USIM5,3.20984152
+123137,2006-10-04 10:00:00,BMFBOVESPA:USIM5,3.3409625
+123138,2006-10-05 10:00:00,BMFBOVESPA:USIM5,3.42750221
+123139,2006-10-06 10:00:00,BMFBOVESPA:USIM5,3.41701254
+123140,2006-10-09 10:00:00,BMFBOVESPA:USIM5,3.50879735
+123141,2006-10-10 10:00:00,BMFBOVESPA:USIM5,3.55075606
+123142,2006-10-11 10:00:00,BMFBOVESPA:USIM5,3.49044055
+123143,2006-10-13 10:00:00,BMFBOVESPA:USIM5,3.56124574
+123144,2006-10-16 10:00:00,BMFBOVESPA:USIM5,3.63991833
+123145,2006-10-17 10:00:00,BMFBOVESPA:USIM5,3.66876494
+123146,2006-10-18 10:00:00,BMFBOVESPA:USIM5,3.57698039
+123147,2006-10-19 10:00:00,BMFBOVESPA:USIM5,3.5114199
+123148,2006-10-20 10:00:00,BMFBOVESPA:USIM5,3.50093022
+123149,2006-10-23 10:00:00,BMFBOVESPA:USIM5,3.56911287
+123150,2006-10-24 10:00:00,BMFBOVESPA:USIM5,3.63467336
+123151,2006-10-25 10:00:00,BMFBOVESPA:USIM5,3.64516304
+123152,2006-10-26 10:00:00,BMFBOVESPA:USIM5,3.65040801
+123153,2006-10-27 10:00:00,BMFBOVESPA:USIM5,3.59795975
+123154,2006-10-30 10:00:00,BMFBOVESPA:USIM5,3.50617493
+123155,2006-10-31 10:00:00,BMFBOVESPA:USIM5,3.6005819
+123156,2006-11-01 10:00:00,BMFBOVESPA:USIM5,3.67925449
+123157,2006-11-03 10:00:00,BMFBOVESPA:USIM5,3.73170288
+123158,2006-11-06 09:00:00,BMFBOVESPA:USIM5,3.79464121
+123159,2006-11-07 09:00:00,BMFBOVESPA:USIM5,3.73957027
+123160,2006-11-08 09:00:00,BMFBOVESPA:USIM5,3.77366186
+123161,2006-11-09 09:00:00,BMFBOVESPA:USIM5,3.64516304
+123162,2006-11-10 09:00:00,BMFBOVESPA:USIM5,3.61107184
+123163,2006-11-13 09:00:00,BMFBOVESPA:USIM5,3.59795975
+123164,2006-11-14 09:00:00,BMFBOVESPA:USIM5,3.64778559
+123165,2006-11-16 09:00:00,BMFBOVESPA:USIM5,3.65827526
+123166,2006-11-17 09:00:00,BMFBOVESPA:USIM5,3.6005819
+123167,2006-11-21 09:00:00,BMFBOVESPA:USIM5,3.71596849
+123168,2006-11-22 09:00:00,BMFBOVESPA:USIM5,3.7526825
+123169,2006-11-23 09:00:00,BMFBOVESPA:USIM5,3.75530466
+123170,2006-11-24 09:00:00,BMFBOVESPA:USIM5,3.71334608
+123171,2006-11-27 09:00:00,BMFBOVESPA:USIM5,3.6005819
+123172,2006-11-28 09:00:00,BMFBOVESPA:USIM5,3.62942865
+123173,2006-11-29 09:00:00,BMFBOVESPA:USIM5,3.63991833
+123174,2006-11-30 09:00:00,BMFBOVESPA:USIM5,3.61631655
+123175,2006-12-01 09:00:00,BMFBOVESPA:USIM5,3.57173542
+123176,2006-12-04 09:00:00,BMFBOVESPA:USIM5,3.68187704
+123177,2006-12-05 09:00:00,BMFBOVESPA:USIM5,3.69498914
+123178,2006-12-06 09:00:00,BMFBOVESPA:USIM5,3.7028564
+123179,2006-12-07 09:00:00,BMFBOVESPA:USIM5,3.7028564
+123180,2006-12-08 09:00:00,BMFBOVESPA:USIM5,3.65827526
+123181,2006-12-11 09:00:00,BMFBOVESPA:USIM5,3.67925449
+123182,2006-12-12 09:00:00,BMFBOVESPA:USIM5,3.61107184
+123183,2006-12-13 09:00:00,BMFBOVESPA:USIM5,3.62680623
+123184,2006-12-14 09:00:00,BMFBOVESPA:USIM5,3.70810137
+123185,2006-12-15 09:00:00,BMFBOVESPA:USIM5,3.79201866
+123186,2006-12-18 09:00:00,BMFBOVESPA:USIM5,3.87069125
+123187,2006-12-19 09:00:00,BMFBOVESPA:USIM5,3.88118093
+123188,2006-12-20 09:00:00,BMFBOVESPA:USIM5,3.83135482
+123189,2006-12-21 09:00:00,BMFBOVESPA:USIM5,3.88118093
+123190,2006-12-22 09:00:00,BMFBOVESPA:USIM5,3.90216028
+123191,2006-12-26 09:00:00,BMFBOVESPA:USIM5,3.90740499
+123192,2006-12-27 09:00:00,BMFBOVESPA:USIM5,3.97034332
+123193,2006-12-28 09:00:00,BMFBOVESPA:USIM5,3.980833
+123194,2007-01-02 09:00:00,BMFBOVESPA:USIM5,4.26899717
+123195,2007-01-03 09:00:00,BMFBOVESPA:USIM5,4.12311899
+123196,2007-01-04 09:00:00,BMFBOVESPA:USIM5,4.07082322
+123197,2007-01-05 09:00:00,BMFBOVESPA:USIM5,3.86439202
+123198,2007-01-08 09:00:00,BMFBOVESPA:USIM5,3.90017343
+123199,2007-01-09 09:00:00,BMFBOVESPA:USIM5,3.8423727
+123200,2007-01-10 09:00:00,BMFBOVESPA:USIM5,3.96347886
+123201,2007-01-11 09:00:00,BMFBOVESPA:USIM5,3.96898383
+123202,2007-01-12 09:00:00,BMFBOVESPA:USIM5,3.97724108
+123203,2007-01-15 09:00:00,BMFBOVESPA:USIM5,3.9469645
+123204,2007-01-16 09:00:00,BMFBOVESPA:USIM5,3.8836588
+123205,2007-01-17 09:00:00,BMFBOVESPA:USIM5,3.96347886
+123206,2007-01-18 09:00:00,BMFBOVESPA:USIM5,3.96347886
+123207,2007-01-19 09:00:00,BMFBOVESPA:USIM5,3.99650813
+123208,2007-01-22 09:00:00,BMFBOVESPA:USIM5,3.96347886
+123209,2007-01-23 09:00:00,BMFBOVESPA:USIM5,4.06807067
+123210,2007-01-24 09:00:00,BMFBOVESPA:USIM5,4.20569147
+123211,2007-01-26 09:00:00,BMFBOVESPA:USIM5,4.27450186
+123212,2007-01-29 09:00:00,BMFBOVESPA:USIM5,4.15614825
+123213,2007-01-30 09:00:00,BMFBOVESPA:USIM5,4.20018677
+123214,2007-01-31 09:00:00,BMFBOVESPA:USIM5,4.23872046
+123215,2007-02-01 09:00:00,BMFBOVESPA:USIM5,4.35156979
+123216,2007-02-02 09:00:00,BMFBOVESPA:USIM5,4.51946702
+123217,2007-02-05 09:00:00,BMFBOVESPA:USIM5,4.75617494
+123218,2007-02-06 09:00:00,BMFBOVESPA:USIM5,4.94058694
+123219,2007-02-07 09:00:00,BMFBOVESPA:USIM5,4.72865078
+123220,2007-02-08 09:00:00,BMFBOVESPA:USIM5,4.70387889
+123221,2007-02-09 09:00:00,BMFBOVESPA:USIM5,4.57726748
+123222,2007-02-12 09:00:00,BMFBOVESPA:USIM5,4.59102998
+123223,2007-02-13 09:00:00,BMFBOVESPA:USIM5,4.96811055
+123224,2007-02-14 09:00:00,BMFBOVESPA:USIM5,5.07820774
+123225,2007-02-15 09:00:00,BMFBOVESPA:USIM5,5.15802753
+123226,2007-02-16 09:00:00,BMFBOVESPA:USIM5,5.17178988
+123227,2007-02-21 09:00:00,BMFBOVESPA:USIM5,5.10022693
+123228,2007-02-22 09:00:00,BMFBOVESPA:USIM5,4.9983874
+123229,2007-02-23 09:00:00,BMFBOVESPA:USIM5,4.89930015
+123230,2007-02-26 10:00:00,BMFBOVESPA:USIM5,4.94058694
+123231,2007-02-27 10:00:00,BMFBOVESPA:USIM5,4.46166601
+123232,2007-02-28 10:00:00,BMFBOVESPA:USIM5,4.67360218
+123233,2007-03-01 10:00:00,BMFBOVESPA:USIM5,4.65708782
+123234,2007-03-02 10:00:00,BMFBOVESPA:USIM5,4.39560844
+123235,2007-03-05 10:00:00,BMFBOVESPA:USIM5,4.19468194
+123236,2007-03-06 10:00:00,BMFBOVESPA:USIM5,4.51946702
+123237,2007-03-07 10:00:00,BMFBOVESPA:USIM5,4.39285589
+123238,2007-03-08 10:00:00,BMFBOVESPA:USIM5,4.51671461
+123239,2007-03-09 10:00:00,BMFBOVESPA:USIM5,4.72039325
+123240,2007-03-12 10:00:00,BMFBOVESPA:USIM5,4.83599472
+123241,2007-03-13 10:00:00,BMFBOVESPA:USIM5,4.54974374
+123242,2007-03-14 10:00:00,BMFBOVESPA:USIM5,4.61580172
+123243,2007-03-15 10:00:00,BMFBOVESPA:USIM5,4.61304917
+123244,2007-03-16 10:00:00,BMFBOVESPA:USIM5,4.53322897
+123245,2007-03-19 10:00:00,BMFBOVESPA:USIM5,4.59378239
+123246,2007-03-20 10:00:00,BMFBOVESPA:USIM5,4.73415574
+123247,2007-03-21 10:00:00,BMFBOVESPA:USIM5,5.02040673
+123248,2007-03-22 10:00:00,BMFBOVESPA:USIM5,4.99288243
+123249,2007-03-23 10:00:00,BMFBOVESPA:USIM5,4.99012988
+123250,2007-03-26 10:00:00,BMFBOVESPA:USIM5,4.99288243
+123251,2007-03-27 10:00:00,BMFBOVESPA:USIM5,5.03141653
+123252,2007-03-28 10:00:00,BMFBOVESPA:USIM5,4.97912049
+123253,2007-03-29 10:00:00,BMFBOVESPA:USIM5,5.15802753
+123254,2007-03-30 10:00:00,BMFBOVESPA:USIM5,5.273629
+123255,2007-04-02 10:00:00,BMFBOVESPA:USIM5,5.45653891
+123256,2007-04-03 10:00:00,BMFBOVESPA:USIM5,5.30692841
+123257,2007-04-04 10:00:00,BMFBOVESPA:USIM5,5.30410614
+123258,2007-04-05 10:00:00,BMFBOVESPA:USIM5,5.25047214
+123259,2007-04-09 10:00:00,BMFBOVESPA:USIM5,5.22506649
+123260,2007-04-10 10:00:00,BMFBOVESPA:USIM5,5.1177985
+123261,2007-04-11 10:00:00,BMFBOVESPA:USIM5,4.97383451
+123262,2007-04-12 10:00:00,BMFBOVESPA:USIM5,4.95689708
+123263,2007-04-13 10:00:00,BMFBOVESPA:USIM5,5.19401517
+123264,2007-04-16 10:00:00,BMFBOVESPA:USIM5,5.29846033
+123265,2007-04-17 10:00:00,BMFBOVESPA:USIM5,5.16578669
+123266,2007-04-18 10:00:00,BMFBOVESPA:USIM5,5.19966098
+123267,2007-04-19 10:00:00,BMFBOVESPA:USIM5,5.23635755
+123268,2007-04-20 10:00:00,BMFBOVESPA:USIM5,5.42831043
+123269,2007-04-23 10:00:00,BMFBOVESPA:USIM5,5.32951108
+123270,2007-04-24 10:00:00,BMFBOVESPA:USIM5,5.23918052
+123271,2007-04-25 10:00:00,BMFBOVESPA:USIM5,5.24482633
+123272,2007-04-26 10:00:00,BMFBOVESPA:USIM5,5.17707831
+123273,2007-04-27 10:00:00,BMFBOVESPA:USIM5,5.24764917
+123274,2007-04-30 10:00:00,BMFBOVESPA:USIM5,5.2815229
+123275,2007-05-02 10:00:00,BMFBOVESPA:USIM5,5.49323548
+123276,2007-05-03 10:00:00,BMFBOVESPA:USIM5,5.53557842
+123277,2007-05-04 10:00:00,BMFBOVESPA:USIM5,5.59203483
+123278,2007-05-07 10:00:00,BMFBOVESPA:USIM5,5.67672014
+123279,2007-05-08 10:00:00,BMFBOVESPA:USIM5,5.61179452
+123280,2007-05-09 10:00:00,BMFBOVESPA:USIM5,5.747291
+123281,2007-05-10 10:00:00,BMFBOVESPA:USIM5,5.58074377
+123282,2007-05-11 10:00:00,BMFBOVESPA:USIM5,5.58074377
+123283,2007-05-14 10:00:00,BMFBOVESPA:USIM5,5.52710977
+123284,2007-05-15 10:00:00,BMFBOVESPA:USIM5,5.63720018
+123285,2007-05-16 10:00:00,BMFBOVESPA:USIM5,5.94206615
+123286,2007-05-17 10:00:00,BMFBOVESPA:USIM5,6.00416893
+123287,2007-05-18 10:00:00,BMFBOVESPA:USIM5,6.06062534
+123288,2007-05-21 10:00:00,BMFBOVESPA:USIM5,6.10296828
+123289,2007-05-22 10:00:00,BMFBOVESPA:USIM5,5.88278691
+123290,2007-05-23 10:00:00,BMFBOVESPA:USIM5,5.71906251
+123291,2007-05-24 10:00:00,BMFBOVESPA:USIM5,5.60897226
+123292,2007-05-25 10:00:00,BMFBOVESPA:USIM5,5.75575922
+123293,2007-05-28 10:00:00,BMFBOVESPA:USIM5,5.84891276
+123294,2007-05-29 10:00:00,BMFBOVESPA:USIM5,5.7783419
+123295,2007-05-30 10:00:00,BMFBOVESPA:USIM5,5.95053494
+123296,2007-05-31 10:00:00,BMFBOVESPA:USIM5,5.85455857
+123297,2007-06-01 10:00:00,BMFBOVESPA:USIM5,5.99287731
+123298,2007-06-04 10:00:00,BMFBOVESPA:USIM5,6.03239742
+123299,2007-06-05 10:00:00,BMFBOVESPA:USIM5,5.98158626
+123300,2007-06-06 10:00:00,BMFBOVESPA:USIM5,5.83479873
+123301,2007-06-08 10:00:00,BMFBOVESPA:USIM5,5.85455857
+123302,2007-06-11 10:00:00,BMFBOVESPA:USIM5,5.9110154
+123303,2007-06-12 10:00:00,BMFBOVESPA:USIM5,5.80092443
+123304,2007-06-13 10:00:00,BMFBOVESPA:USIM5,5.89972378
+123305,2007-06-14 10:00:00,BMFBOVESPA:USIM5,6.00416893
+123306,2007-06-15 10:00:00,BMFBOVESPA:USIM5,6.07191682
+123307,2007-06-18 10:00:00,BMFBOVESPA:USIM5,5.99852312
+123308,2007-06-19 10:00:00,BMFBOVESPA:USIM5,6.03521969
+123309,2007-06-20 10:00:00,BMFBOVESPA:USIM5,5.88278691
+123310,2007-06-21 10:00:00,BMFBOVESPA:USIM5,5.94206615
+123311,2007-06-22 10:00:00,BMFBOVESPA:USIM5,5.84044454
+123312,2007-06-25 10:00:00,BMFBOVESPA:USIM5,5.85455857
+123313,2007-06-26 10:00:00,BMFBOVESPA:USIM5,5.85455857
+123314,2007-06-27 10:00:00,BMFBOVESPA:USIM5,5.93359807
+123315,2007-06-28 10:00:00,BMFBOVESPA:USIM5,5.96464883
+123316,2007-06-29 10:00:00,BMFBOVESPA:USIM5,6.0211058
+123317,2007-07-02 10:00:00,BMFBOVESPA:USIM5,6.23846419
+123318,2007-07-03 10:00:00,BMFBOVESPA:USIM5,6.23281838
+123319,2007-07-04 10:00:00,BMFBOVESPA:USIM5,6.21305854
+123320,2007-07-05 10:00:00,BMFBOVESPA:USIM5,6.14531065
+123321,2007-07-06 10:00:00,BMFBOVESPA:USIM5,6.20176706
+123322,2007-07-10 10:00:00,BMFBOVESPA:USIM5,6.03521969
+123323,2007-07-11 10:00:00,BMFBOVESPA:USIM5,6.15377873
+123324,2007-07-12 10:00:00,BMFBOVESPA:USIM5,6.23846419
+123325,2007-07-13 10:00:00,BMFBOVESPA:USIM5,6.27516075
+123326,2007-07-16 10:00:00,BMFBOVESPA:USIM5,6.190476
+123327,2007-07-17 10:00:00,BMFBOVESPA:USIM5,6.15942454
+123328,2007-07-18 10:00:00,BMFBOVESPA:USIM5,6.16789333
+123329,2007-07-19 10:00:00,BMFBOVESPA:USIM5,6.39654277
+123330,2007-07-20 10:00:00,BMFBOVESPA:USIM5,6.47558228
+123331,2007-07-23 10:00:00,BMFBOVESPA:USIM5,6.52921571
+123332,2007-07-24 10:00:00,BMFBOVESPA:USIM5,6.2102357
+123333,2007-07-25 10:00:00,BMFBOVESPA:USIM5,6.51227884
+123334,2007-07-26 10:00:00,BMFBOVESPA:USIM5,6.14531065
+123335,2007-07-27 10:00:00,BMFBOVESPA:USIM5,6.0211058
+123336,2007-07-30 10:00:00,BMFBOVESPA:USIM5,6.29209818
+123337,2007-07-31 10:00:00,BMFBOVESPA:USIM5,6.33161772
+123338,2007-08-01 10:00:00,BMFBOVESPA:USIM5,6.37113712
+123339,2007-08-02 10:00:00,BMFBOVESPA:USIM5,6.41347964
+123340,2007-08-03 10:00:00,BMFBOVESPA:USIM5,6.18483019
+123341,2007-08-06 10:00:00,BMFBOVESPA:USIM5,6.02957444
+123342,2007-08-07 10:00:00,BMFBOVESPA:USIM5,6.26669267
+123343,2007-08-08 10:00:00,BMFBOVESPA:USIM5,6.41347964
+123344,2007-08-09 10:00:00,BMFBOVESPA:USIM5,6.15660171
+123345,2007-08-10 10:00:00,BMFBOVESPA:USIM5,5.9307751
+123346,2007-08-13 10:00:00,BMFBOVESPA:USIM5,5.92795226
+123347,2007-08-14 10:00:00,BMFBOVESPA:USIM5,5.747291
+123348,2007-08-15 10:00:00,BMFBOVESPA:USIM5,5.95160268
+123349,2007-08-16 10:00:00,BMFBOVESPA:USIM5,5.62478909
+123350,2007-08-17 10:00:00,BMFBOVESPA:USIM5,5.88563988
+123351,2007-08-20 10:00:00,BMFBOVESPA:USIM5,5.9845834
+123352,2007-08-21 10:00:00,BMFBOVESPA:USIM5,6.03855274
+123353,2007-08-22 10:00:00,BMFBOVESPA:USIM5,6.36536618
+123354,2007-08-23 10:00:00,BMFBOVESPA:USIM5,6.35637177
+123355,2007-08-24 10:00:00,BMFBOVESPA:USIM5,6.54526364
+123356,2007-08-27 10:00:00,BMFBOVESPA:USIM5,6.54526364
+123357,2007-08-28 10:00:00,BMFBOVESPA:USIM5,6.31139684
+123358,2007-08-29 10:00:00,BMFBOVESPA:USIM5,6.4912943
+123359,2007-08-30 10:00:00,BMFBOVESPA:USIM5,6.67419004
+123360,2007-08-31 10:00:00,BMFBOVESPA:USIM5,6.95303101
+123361,2007-09-03 10:00:00,BMFBOVESPA:USIM5,6.944036
+123362,2007-09-04 10:00:00,BMFBOVESPA:USIM5,7.00400192
+123363,2007-09-05 10:00:00,BMFBOVESPA:USIM5,6.83609731
+123364,2007-09-06 10:00:00,BMFBOVESPA:USIM5,6.78212872
+123365,2007-09-10 10:00:00,BMFBOVESPA:USIM5,6.61722241
+123366,2007-09-11 10:00:00,BMFBOVESPA:USIM5,6.78812485
+123367,2007-09-12 10:00:00,BMFBOVESPA:USIM5,6.69517806
+123368,2007-09-13 10:00:00,BMFBOVESPA:USIM5,6.73415551
+123369,2007-09-14 10:00:00,BMFBOVESPA:USIM5,6.67718848
+123370,2007-09-17 10:00:00,BMFBOVESPA:USIM5,6.60223127
+123371,2007-09-18 10:00:00,BMFBOVESPA:USIM5,6.93204314
+123372,2007-09-19 10:00:00,BMFBOVESPA:USIM5,7.15691478
+123373,2007-09-20 10:00:00,BMFBOVESPA:USIM5,7.05197453
+123374,2007-09-21 10:00:00,BMFBOVESPA:USIM5,7.09994715
+123375,2007-09-24 10:00:00,BMFBOVESPA:USIM5,7.31882205
+123376,2007-09-25 10:00:00,BMFBOVESPA:USIM5,7.3847841
+123377,2007-09-26 10:00:00,BMFBOVESPA:USIM5,7.53769696
+123378,2007-09-27 10:00:00,BMFBOVESPA:USIM5,7.75957015
+123379,2007-09-28 10:00:00,BMFBOVESPA:USIM5,7.61565246
+123380,2007-10-01 10:00:00,BMFBOVESPA:USIM5,8.07738917
+123381,2007-10-02 10:00:00,BMFBOVESPA:USIM5,8.01742325
+123382,2007-10-03 10:00:00,BMFBOVESPA:USIM5,7.65163222
+123383,2007-10-04 10:00:00,BMFBOVESPA:USIM5,7.6936081
+123384,2007-10-05 10:00:00,BMFBOVESPA:USIM5,8.21231185
+123385,2007-10-08 10:00:00,BMFBOVESPA:USIM5,8.15234638
+123386,2007-10-09 10:00:00,BMFBOVESPA:USIM5,8.09837704
+123387,2007-10-10 10:00:00,BMFBOVESPA:USIM5,8.10137548
+123388,2007-10-11 10:00:00,BMFBOVESPA:USIM5,8.04140941
+123389,2007-10-15 09:00:00,BMFBOVESPA:USIM5,8.032415
+123390,2007-10-16 09:00:00,BMFBOVESPA:USIM5,7.81353949
+123391,2007-10-17 09:00:00,BMFBOVESPA:USIM5,8.00243196
+123392,2007-10-18 09:00:00,BMFBOVESPA:USIM5,7.90049016
+123393,2007-10-19 09:00:00,BMFBOVESPA:USIM5,7.67561852
+123394,2007-10-22 09:00:00,BMFBOVESPA:USIM5,7.71159769
+123395,2007-10-23 09:00:00,BMFBOVESPA:USIM5,7.85551598
+123396,2007-10-24 09:00:00,BMFBOVESPA:USIM5,7.70560156
+123397,2007-10-25 09:00:00,BMFBOVESPA:USIM5,7.61565246
+123398,2007-10-26 09:00:00,BMFBOVESPA:USIM5,8.06239743
+123399,2007-10-29 09:00:00,BMFBOVESPA:USIM5,8.06239743
+123400,2007-10-30 09:00:00,BMFBOVESPA:USIM5,8.02042154
+123401,2007-10-31 09:00:00,BMFBOVESPA:USIM5,8.09238047
+123402,2007-11-01 09:00:00,BMFBOVESPA:USIM5,8.06239743
+123403,2007-11-05 09:00:00,BMFBOVESPA:USIM5,8.09238047
+123404,2007-11-06 09:00:00,BMFBOVESPA:USIM5,8.18232942
+123405,2007-11-07 09:00:00,BMFBOVESPA:USIM5,8.06239743
+123406,2007-11-08 09:00:00,BMFBOVESPA:USIM5,7.80754336
+123407,2007-11-09 09:00:00,BMFBOVESPA:USIM5,7.80754336
+123408,2007-11-12 09:00:00,BMFBOVESPA:USIM5,7.4087704
+123409,2007-11-13 09:00:00,BMFBOVESPA:USIM5,7.46273975
+123410,2007-11-14 09:00:00,BMFBOVESPA:USIM5,7.49572107
+123411,2007-11-16 09:00:00,BMFBOVESPA:USIM5,7.64563549
+123412,2007-11-19 09:00:00,BMFBOVESPA:USIM5,7.61565246
+123413,2007-11-21 09:00:00,BMFBOVESPA:USIM5,7.43875344
+123414,2007-11-22 09:00:00,BMFBOVESPA:USIM5,7.46573803
+123415,2007-11-23 09:00:00,BMFBOVESPA:USIM5,7.55568714
+123416,2007-11-26 09:00:00,BMFBOVESPA:USIM5,7.1898955
+123417,2007-11-27 09:00:00,BMFBOVESPA:USIM5,7.435755
+123418,2007-11-28 09:00:00,BMFBOVESPA:USIM5,11.78268474
+123419,2007-11-29 09:00:00,BMFBOVESPA:USIM5,11.91310332
+123420,2007-11-30 09:00:00,BMFBOVESPA:USIM5,12.16944394
+123421,2007-12-03 09:00:00,BMFBOVESPA:USIM5,11.94458355
+123422,2007-12-04 09:00:00,BMFBOVESPA:USIM5,11.73321501
+123423,2007-12-05 09:00:00,BMFBOVESPA:USIM5,12.04352257
+123424,2007-12-06 09:00:00,BMFBOVESPA:USIM5,12.11997533
+123425,2007-12-07 09:00:00,BMFBOVESPA:USIM5,12.00754513
+123426,2007-12-10 09:00:00,BMFBOVESPA:USIM5,12.07500302
+123427,2007-12-11 09:00:00,BMFBOVESPA:USIM5,11.85913728
+123428,2007-12-12 09:00:00,BMFBOVESPA:USIM5,11.37793515
+123429,2007-12-13 09:00:00,BMFBOVESPA:USIM5,10.91022599
+123430,2007-12-14 09:00:00,BMFBOVESPA:USIM5,11.09461151
+123431,2007-12-17 09:00:00,BMFBOVESPA:USIM5,10.563941
+123432,2007-12-18 09:00:00,BMFBOVESPA:USIM5,10.49648288
+123433,2007-12-19 09:00:00,BMFBOVESPA:USIM5,10.24014226
+123434,2007-12-20 09:00:00,BMFBOVESPA:USIM5,10.02427652
+123435,2007-12-21 09:00:00,BMFBOVESPA:USIM5,10.37505805
+123436,2007-12-26 09:00:00,BMFBOVESPA:USIM5,10.80229323
+123437,2007-12-27 09:00:00,BMFBOVESPA:USIM5,11.045142
+123438,2007-12-28 09:00:00,BMFBOVESPA:USIM5,11.27478655
+123439,2008-01-02 09:00:00,BMFBOVESPA:USIM5,11.04066005
+123440,2008-01-03 09:00:00,BMFBOVESPA:USIM5,11.19215352
+123441,2008-01-04 09:00:00,BMFBOVESPA:USIM5,10.86162277
+123442,2008-01-07 09:00:00,BMFBOVESPA:USIM5,10.33369098
+123443,2008-01-08 09:00:00,BMFBOVESPA:USIM5,10.70094765
+123444,2008-01-09 09:00:00,BMFBOVESPA:USIM5,11.03147931
+123445,2008-01-10 09:00:00,BMFBOVESPA:USIM5,10.78817139
+123446,2008-01-11 09:00:00,BMFBOVESPA:USIM5,10.52191014
+123447,2008-01-14 09:00:00,BMFBOVESPA:USIM5,11.12329308
+123448,2008-01-15 09:00:00,BMFBOVESPA:USIM5,10.93048321
+123449,2008-01-16 09:00:00,BMFBOVESPA:USIM5,10.99016291
+123450,2008-01-17 09:00:00,BMFBOVESPA:USIM5,10.45764041
+123451,2008-01-18 09:00:00,BMFBOVESPA:USIM5,11.17838207
+123452,2008-01-21 09:00:00,BMFBOVESPA:USIM5,10.26483054
+123453,2008-01-22 09:00:00,BMFBOVESPA:USIM5,10.51272849
+123454,2008-01-23 09:00:00,BMFBOVESPA:USIM5,9.8378944
+123455,2008-01-24 09:00:00,BMFBOVESPA:USIM5,10.51272849
+123456,2008-01-28 09:00:00,BMFBOVESPA:USIM5,10.71931095
+123457,2008-01-29 09:00:00,BMFBOVESPA:USIM5,11.15542783
+123458,2008-01-30 09:00:00,BMFBOVESPA:USIM5,11.41250835
+123459,2008-01-31 09:00:00,BMFBOVESPA:USIM5,11.41250835
+123460,2008-02-01 09:00:00,BMFBOVESPA:USIM5,12.16538476
+123461,2008-02-06 09:00:00,BMFBOVESPA:USIM5,12.29851584
+123462,2008-02-07 09:00:00,BMFBOVESPA:USIM5,12.83562814
+123463,2008-02-08 09:00:00,BMFBOVESPA:USIM5,12.72086036
+123464,2008-02-11 09:00:00,BMFBOVESPA:USIM5,12.7667677
+123465,2008-02-12 09:00:00,BMFBOVESPA:USIM5,12.93662448
+123466,2008-02-13 09:00:00,BMFBOVESPA:USIM5,12.96875922
+123467,2008-02-14 09:00:00,BMFBOVESPA:USIM5,12.78054006
+123468,2008-02-15 09:00:00,BMFBOVESPA:USIM5,12.92285188
+123469,2008-02-18 10:00:00,BMFBOVESPA:USIM5,12.87235475
+123470,2008-02-19 10:00:00,BMFBOVESPA:USIM5,12.9044895
+123471,2008-02-20 10:00:00,BMFBOVESPA:USIM5,13.56555123
+123472,2008-02-21 10:00:00,BMFBOVESPA:USIM5,14.31383784
+123473,2008-02-22 10:00:00,BMFBOVESPA:USIM5,14.48369347
+123474,2008-02-25 10:00:00,BMFBOVESPA:USIM5,14.59387146
+123475,2008-02-26 10:00:00,BMFBOVESPA:USIM5,14.50664772
+123476,2008-02-27 10:00:00,BMFBOVESPA:USIM5,14.07052969
+123477,2008-02-28 10:00:00,BMFBOVESPA:USIM5,13.92821787
+123478,2008-02-29 10:00:00,BMFBOVESPA:USIM5,13.55637049
+123479,2008-03-03 10:00:00,BMFBOVESPA:USIM5,14.24956812
+123480,2008-03-04 10:00:00,BMFBOVESPA:USIM5,14.40565138
+123481,2008-03-05 10:00:00,BMFBOVESPA:USIM5,14.31842856
+123482,2008-03-06 10:00:00,BMFBOVESPA:USIM5,14.13939013
+123483,2008-03-07 10:00:00,BMFBOVESPA:USIM5,13.87312911
+123484,2008-03-10 10:00:00,BMFBOVESPA:USIM5,13.17534169
+123485,2008-03-11 10:00:00,BMFBOVESPA:USIM5,13.88690147
+123486,2008-03-12 10:00:00,BMFBOVESPA:USIM5,14.18070676
+123487,2008-03-13 10:00:00,BMFBOVESPA:USIM5,14.33220023
+123488,2008-03-14 10:00:00,BMFBOVESPA:USIM5,14.5250101
+123489,2008-03-17 10:00:00,BMFBOVESPA:USIM5,13.94199046
+123490,2008-03-18 10:00:00,BMFBOVESPA:USIM5,14.49746606
+123491,2008-03-19 10:00:00,BMFBOVESPA:USIM5,14.10725538
+123492,2008-03-20 10:00:00,BMFBOVESPA:USIM5,13.84558507
+123493,2008-03-24 10:00:00,BMFBOVESPA:USIM5,13.62523116
+123494,2008-03-25 10:00:00,BMFBOVESPA:USIM5,14.15775343
+123495,2008-03-26 10:00:00,BMFBOVESPA:USIM5,14.033804
+123496,2008-03-27 10:00:00,BMFBOVESPA:USIM5,14.1699843
+123497,2008-03-28 10:00:00,BMFBOVESPA:USIM5,14.15599662
+123498,2008-03-31 10:00:00,BMFBOVESPA:USIM5,13.95549997
+123499,2008-04-01 10:00:00,BMFBOVESPA:USIM5,14.50103738
+123500,2008-04-02 10:00:00,BMFBOVESPA:USIM5,14.52901342
+123501,2008-04-03 10:00:00,BMFBOVESPA:USIM5,14.87405394
+123502,2008-04-04 10:00:00,BMFBOVESPA:USIM5,15.30302353
+123503,2008-04-07 10:00:00,BMFBOVESPA:USIM5,15.18179393
+123504,2008-04-08 10:00:00,BMFBOVESPA:USIM5,15.43357903
+123505,2008-04-09 10:00:00,BMFBOVESPA:USIM5,15.16314261
+123506,2008-04-10 10:00:00,BMFBOVESPA:USIM5,15.20510703
+123507,2008-04-11 10:00:00,BMFBOVESPA:USIM5,14.89270526
+123508,2008-04-14 10:00:00,BMFBOVESPA:USIM5,14.65024396
+123509,2008-04-15 10:00:00,BMFBOVESPA:USIM5,14.99528471
+123510,2008-04-16 10:00:00,BMFBOVESPA:USIM5,15.95580404
+123511,2008-04-17 10:00:00,BMFBOVESPA:USIM5,15.45223034
+123512,2008-04-18 10:00:00,BMFBOVESPA:USIM5,15.28903609
+123513,2008-04-22 10:00:00,BMFBOVESPA:USIM5,15.74598172
+123514,2008-04-23 10:00:00,BMFBOVESPA:USIM5,15.7972718
+123515,2008-04-24 10:00:00,BMFBOVESPA:USIM5,15.88586265
+123516,2008-04-25 10:00:00,BMFBOVESPA:USIM5,16.16096294
+123517,2008-04-28 10:00:00,BMFBOVESPA:USIM5,16.36612161
+123518,2008-04-29 10:00:00,BMFBOVESPA:USIM5,15.652727
+123519,2008-04-30 10:00:00,BMFBOVESPA:USIM5,25.90590347
+123520,2008-05-02 10:00:00,BMFBOVESPA:USIM5,25.66111052
+123521,2008-05-05 10:00:00,BMFBOVESPA:USIM5,25.72405718
+123522,2008-05-06 10:00:00,BMFBOVESPA:USIM5,26.40947218
+123523,2008-05-07 10:00:00,BMFBOVESPA:USIM5,26.34652553
+123524,2008-05-08 10:00:00,BMFBOVESPA:USIM5,26.79414617
+123525,2008-05-09 10:00:00,BMFBOVESPA:USIM5,27.41661486
+123526,2008-05-12 10:00:00,BMFBOVESPA:USIM5,27.87822077
+123527,2008-05-13 10:00:00,BMFBOVESPA:USIM5,27.76631657
+123528,2008-05-14 10:00:00,BMFBOVESPA:USIM5,27.77330921
+123529,2008-05-15 10:00:00,BMFBOVESPA:USIM5,28.56363578
+123530,2008-05-16 10:00:00,BMFBOVESPA:USIM5,29.74562686
+123531,2008-05-19 10:00:00,BMFBOVESPA:USIM5,30.19324435
+123532,2008-05-20 10:00:00,BMFBOVESPA:USIM5,29.43789005
+123533,2008-05-21 10:00:00,BMFBOVESPA:USIM5,28.33982703
+123534,2008-05-23 10:00:00,BMFBOVESPA:USIM5,28.31185019
+123535,2008-05-26 10:00:00,BMFBOVESPA:USIM5,28.48670105
+123536,2008-05-27 10:00:00,BMFBOVESPA:USIM5,27.92717901
+123537,2008-05-28 10:00:00,BMFBOVESPA:USIM5,28.56363578
+123538,2008-05-29 10:00:00,BMFBOVESPA:USIM5,27.92717901
+123539,2008-05-30 10:00:00,BMFBOVESPA:USIM5,27.92717901
+123540,2008-06-02 10:00:00,BMFBOVESPA:USIM5,27.76631657
+123541,2008-06-03 10:00:00,BMFBOVESPA:USIM5,27.45158433
+123542,2008-06-04 10:00:00,BMFBOVESPA:USIM5,26.3814978
+123543,2008-06-05 10:00:00,BMFBOVESPA:USIM5,27.43060293
+123544,2008-06-06 10:00:00,BMFBOVESPA:USIM5,27.6893815
+123545,2008-06-09 10:00:00,BMFBOVESPA:USIM5,27.47956117
+123546,2008-06-10 10:00:00,BMFBOVESPA:USIM5,26.96899702
+123547,2008-06-11 10:00:00,BMFBOVESPA:USIM5,26.61929531
+123548,2008-06-12 10:00:00,BMFBOVESPA:USIM5,26.80813458
+123549,2008-06-13 10:00:00,BMFBOVESPA:USIM5,26.59831146
+123550,2008-06-16 10:00:00,BMFBOVESPA:USIM5,26.39548621
+123551,2008-06-17 10:00:00,BMFBOVESPA:USIM5,27.73833974
+123552,2008-06-18 10:00:00,BMFBOVESPA:USIM5,26.96899702
+123553,2008-06-19 10:00:00,BMFBOVESPA:USIM5,27.22777559
+123554,2008-06-20 10:00:00,BMFBOVESPA:USIM5,25.7800105
+123555,2008-06-23 10:00:00,BMFBOVESPA:USIM5,25.00367235
+123556,2008-06-24 10:00:00,BMFBOVESPA:USIM5,24.57703592
+123557,2008-06-25 10:00:00,BMFBOVESPA:USIM5,25.88491962
+123558,2008-06-26 10:00:00,BMFBOVESPA:USIM5,25.2484625
+123559,2008-06-27 10:00:00,BMFBOVESPA:USIM5,25.43730178
+123560,2008-06-30 10:00:00,BMFBOVESPA:USIM5,25.21349268
+123561,2008-07-01 10:00:00,BMFBOVESPA:USIM5,24.06647177
+123562,2008-07-02 10:00:00,BMFBOVESPA:USIM5,22.94742734
+123563,2008-07-03 10:00:00,BMFBOVESPA:USIM5,21.76543521
+123564,2008-07-04 10:00:00,BMFBOVESPA:USIM5,21.38775666
+123565,2008-07-07 10:00:00,BMFBOVESPA:USIM5,22.33894566
+123566,2008-07-08 10:00:00,BMFBOVESPA:USIM5,22.2340355
+123567,2008-07-10 10:00:00,BMFBOVESPA:USIM5,23.46498413
+123568,2008-07-11 10:00:00,BMFBOVESPA:USIM5,23.58388411
+123569,2008-07-14 10:00:00,BMFBOVESPA:USIM5,23.61885393
+123570,2008-07-15 10:00:00,BMFBOVESPA:USIM5,23.47897254
+123571,2008-07-16 10:00:00,BMFBOVESPA:USIM5,23.96855564
+123572,2008-07-17 10:00:00,BMFBOVESPA:USIM5,22.91245507
+123573,2008-07-18 10:00:00,BMFBOVESPA:USIM5,22.65367651
+123574,2008-07-21 10:00:00,BMFBOVESPA:USIM5,23.36007536
+123575,2008-07-22 10:00:00,BMFBOVESPA:USIM5,22.54876739
+123576,2008-07-23 10:00:00,BMFBOVESPA:USIM5,22.25501655
+123577,2008-07-24 10:00:00,BMFBOVESPA:USIM5,20.76528796
+123578,2008-07-25 10:00:00,BMFBOVESPA:USIM5,19.96097438
+123579,2008-07-28 10:00:00,BMFBOVESPA:USIM5,20.09385998
+123580,2008-07-29 10:00:00,BMFBOVESPA:USIM5,20.84222129
+123581,2008-07-30 10:00:00,BMFBOVESPA:USIM5,22.59772563
+123582,2008-07-31 10:00:00,BMFBOVESPA:USIM5,22.02421377
+123583,2008-08-01 10:00:00,BMFBOVESPA:USIM5,20.82823427
+123584,2008-08-04 10:00:00,BMFBOVESPA:USIM5,19.43642181
+123585,2008-08-05 10:00:00,BMFBOVESPA:USIM5,19.63225372
+123586,2008-08-06 10:00:00,BMFBOVESPA:USIM5,19.53433794
+123587,2008-08-07 10:00:00,BMFBOVESPA:USIM5,19.52034952
+123588,2008-08-08 10:00:00,BMFBOVESPA:USIM5,19.17764185
+123589,2008-08-11 10:00:00,BMFBOVESPA:USIM5,18.4013037
+123590,2008-08-12 10:00:00,BMFBOVESPA:USIM5,17.84178131
+123591,2008-08-13 10:00:00,BMFBOVESPA:USIM5,17.97466866
+123592,2008-08-14 10:00:00,BMFBOVESPA:USIM5,17.87675113
+123593,2008-08-15 10:00:00,BMFBOVESPA:USIM5,17.20532454
+123594,2008-08-18 10:00:00,BMFBOVESPA:USIM5,16.82065161
+123595,2008-08-19 10:00:00,BMFBOVESPA:USIM5,16.79967056
+123596,2008-08-20 10:00:00,BMFBOVESPA:USIM5,17.911722
+123597,2008-08-21 10:00:00,BMFBOVESPA:USIM5,18.93315955
+123598,2008-08-22 10:00:00,BMFBOVESPA:USIM5,18.64716052
+123599,2008-08-25 10:00:00,BMFBOVESPA:USIM5,18.31111159
+123600,2008-08-26 10:00:00,BMFBOVESPA:USIM5,18.03226146
+123601,2008-08-27 10:00:00,BMFBOVESPA:USIM5,18.48271122
+123602,2008-08-28 10:00:00,BMFBOVESPA:USIM5,18.81160981
+123603,2008-08-29 10:00:00,BMFBOVESPA:USIM5,19.04755931
+123604,2008-09-01 10:00:00,BMFBOVESPA:USIM5,18.94745988
+123605,2008-09-02 10:00:00,BMFBOVESPA:USIM5,17.74626207
+123606,2008-09-03 10:00:00,BMFBOVESPA:USIM5,17.03841392
+123607,2008-09-04 10:00:00,BMFBOVESPA:USIM5,16.06601562
+123608,2008-09-05 10:00:00,BMFBOVESPA:USIM5,15.98021652
+123609,2008-09-08 10:00:00,BMFBOVESPA:USIM5,15.75141701
+123610,2008-09-09 10:00:00,BMFBOVESPA:USIM5,14.38577025
+123611,2008-09-10 10:00:00,BMFBOVESPA:USIM5,14.68606962
+123612,2008-09-11 10:00:00,BMFBOVESPA:USIM5,14.8576689
+123613,2008-09-12 10:00:00,BMFBOVESPA:USIM5,15.31526757
+123614,2008-09-15 10:00:00,BMFBOVESPA:USIM5,14.22131953
+123615,2008-09-16 10:00:00,BMFBOVESPA:USIM5,14.02112067
+123616,2008-09-17 10:00:00,BMFBOVESPA:USIM5,12.64832358
+123617,2008-09-18 10:00:00,BMFBOVESPA:USIM5,13.25607265
+123618,2008-09-19 10:00:00,BMFBOVESPA:USIM5,15.6513165
+123619,2008-09-22 10:00:00,BMFBOVESPA:USIM5,15.61556694
+123620,2008-09-23 10:00:00,BMFBOVESPA:USIM5,14.70036852
+123621,2008-09-24 10:00:00,BMFBOVESPA:USIM5,14.43581979
+123622,2008-09-25 10:00:00,BMFBOVESPA:USIM5,15.35101714
+123623,2008-09-26 10:00:00,BMFBOVESPA:USIM5,15.20801816
+123624,2008-09-29 10:00:00,BMFBOVESPA:USIM5,12.96292184
+123625,2008-09-30 10:00:00,BMFBOVESPA:USIM5,13.49202215
+123626,2008-10-01 10:00:00,BMFBOVESPA:USIM5,13.15597179
+123627,2008-10-02 10:00:00,BMFBOVESPA:USIM5,11.95477433
+123628,2008-10-03 10:00:00,BMFBOVESPA:USIM5,11.41852618
+123629,2008-10-06 10:00:00,BMFBOVESPA:USIM5,10.1529785
+123630,2008-10-07 10:00:00,BMFBOVESPA:USIM5,9.61672964
+123631,2008-10-08 10:00:00,BMFBOVESPA:USIM5,8.82308132
+123632,2008-10-09 10:00:00,BMFBOVESPA:USIM5,8.88743154
+123633,2008-10-10 10:00:00,BMFBOVESPA:USIM5,8.98753061
+123634,2008-10-13 10:00:00,BMFBOVESPA:USIM5,10.1529785
+123635,2008-10-14 10:00:00,BMFBOVESPA:USIM5,10.45327787
+123636,2008-10-15 10:00:00,BMFBOVESPA:USIM5,8.93748108
+123637,2008-10-16 10:00:00,BMFBOVESPA:USIM5,9.07333043
+123638,2008-10-17 10:00:00,BMFBOVESPA:USIM5,9.15913096
+123639,2008-10-20 09:00:00,BMFBOVESPA:USIM5,9.98852921
+123640,2008-10-21 09:00:00,BMFBOVESPA:USIM5,9.85982912
+123641,2008-10-22 09:00:00,BMFBOVESPA:USIM5,8.59428216
+123642,2008-10-23 09:00:00,BMFBOVESPA:USIM5,8.42983215
+123643,2008-10-24 09:00:00,BMFBOVESPA:USIM5,7.95793315
+123644,2008-10-27 09:00:00,BMFBOVESPA:USIM5,7.57183397
+123645,2008-10-28 09:00:00,BMFBOVESPA:USIM5,8.81593133
+123646,2008-10-29 09:00:00,BMFBOVESPA:USIM5,9.32358026
+123647,2008-10-30 09:00:00,BMFBOVESPA:USIM5,9.98852921
+123648,2008-10-31 09:00:00,BMFBOVESPA:USIM5,9.32358026
+123649,2008-11-03 09:00:00,BMFBOVESPA:USIM5,9.21633084
+123650,2008-11-04 09:00:00,BMFBOVESPA:USIM5,9.55952976
+123651,2008-11-05 09:00:00,BMFBOVESPA:USIM5,8.71583119
+123652,2008-11-06 09:00:00,BMFBOVESPA:USIM5,8.15813273
+123653,2008-11-07 09:00:00,BMFBOVESPA:USIM5,7.99368343
+123654,2008-11-10 09:00:00,BMFBOVESPA:USIM5,8.06518257
+123655,2008-11-11 09:00:00,BMFBOVESPA:USIM5,8.07233291
+123656,2008-11-12 09:00:00,BMFBOVESPA:USIM5,7.32873448
+123657,2008-11-13 09:00:00,BMFBOVESPA:USIM5,7.61473352
+123658,2008-11-14 09:00:00,BMFBOVESPA:USIM5,7.25723428
+123659,2008-11-17 09:00:00,BMFBOVESPA:USIM5,7.20718474
+123660,2008-11-18 09:00:00,BMFBOVESPA:USIM5,7.10708459
+123661,2008-11-19 09:00:00,BMFBOVESPA:USIM5,6.69953581
+123662,2008-11-21 09:00:00,BMFBOVESPA:USIM5,6.3777865
+123663,2008-11-24 09:00:00,BMFBOVESPA:USIM5,7.27868495
+123664,2008-11-25 09:00:00,BMFBOVESPA:USIM5,7.47888416
+123665,2008-11-26 09:00:00,BMFBOVESPA:USIM5,7.82208308
+123666,2008-11-27 09:00:00,BMFBOVESPA:USIM5,7.75773393
+123667,2008-11-28 09:00:00,BMFBOVESPA:USIM5,7.77918353
+123668,2008-12-01 09:00:00,BMFBOVESPA:USIM5,7.52178443
+123669,2008-12-02 09:00:00,BMFBOVESPA:USIM5,7.42168429
+123670,2008-12-03 09:00:00,BMFBOVESPA:USIM5,7.47888416
+123671,2008-12-04 09:00:00,BMFBOVESPA:USIM5,7.52178443
+123672,2008-12-05 09:00:00,BMFBOVESPA:USIM5,7.39308435
+123673,2008-12-08 09:00:00,BMFBOVESPA:USIM5,8.5299323
+123674,2008-12-09 09:00:00,BMFBOVESPA:USIM5,8.72298153
+123675,2008-12-10 09:00:00,BMFBOVESPA:USIM5,9.08763076
+123676,2008-12-11 09:00:00,BMFBOVESPA:USIM5,9.12338068
+123677,2008-12-12 09:00:00,BMFBOVESPA:USIM5,9.15198062
+123678,2008-12-15 09:00:00,BMFBOVESPA:USIM5,8.92318075
+123679,2008-12-16 09:00:00,BMFBOVESPA:USIM5,9.48087993
+123680,2008-12-17 09:00:00,BMFBOVESPA:USIM5,9.48803027
+123681,2008-12-18 09:00:00,BMFBOVESPA:USIM5,9.52377948
+123682,2008-12-19 09:00:00,BMFBOVESPA:USIM5,9.50947986
+123683,2008-12-22 09:00:00,BMFBOVESPA:USIM5,8.98038134
+123684,2008-12-23 09:00:00,BMFBOVESPA:USIM5,8.37263227
+123685,2008-12-26 09:00:00,BMFBOVESPA:USIM5,8.45843209
+123686,2008-12-29 09:00:00,BMFBOVESPA:USIM5,8.973231
+123687,2008-12-30 09:00:00,BMFBOVESPA:USIM5,9.40026663
+123688,2009-01-02 09:00:00,BMFBOVESPA:USIM5,10.17562251
+123689,2009-01-05 09:00:00,BMFBOVESPA:USIM5,10.8475976
+123690,2009-01-06 09:00:00,BMFBOVESPA:USIM5,11.0469752
+123691,2009-01-07 09:00:00,BMFBOVESPA:USIM5,10.64822075
+123692,2009-01-08 09:00:00,BMFBOVESPA:USIM5,11.09128162
+123693,2009-01-09 09:00:00,BMFBOVESPA:USIM5,10.88451968
+123694,2009-01-12 09:00:00,BMFBOVESPA:USIM5,10.43407484
+123695,2009-01-13 09:00:00,BMFBOVESPA:USIM5,10.39715313
+123696,2009-01-14 09:00:00,BMFBOVESPA:USIM5,9.93932394
+123697,2009-01-15 09:00:00,BMFBOVESPA:USIM5,10.29377198
+123698,2009-01-16 09:00:00,BMFBOVESPA:USIM5,10.61129904
+123699,2009-01-19 09:00:00,BMFBOVESPA:USIM5,10.54483959
+123700,2009-01-20 09:00:00,BMFBOVESPA:USIM5,10.02793604
+123701,2009-01-21 09:00:00,BMFBOVESPA:USIM5,10.41930578
+123702,2009-01-22 09:00:00,BMFBOVESPA:USIM5,10.4636122
+123703,2009-01-23 09:00:00,BMFBOVESPA:USIM5,10.02793604
+123704,2009-01-26 09:00:00,BMFBOVESPA:USIM5,9.73994635
+123705,2009-01-27 09:00:00,BMFBOVESPA:USIM5,9.77686842
+123706,2009-01-28 09:00:00,BMFBOVESPA:USIM5,10.30854103
+123707,2009-01-29 09:00:00,BMFBOVESPA:USIM5,10.34546274
+123708,2009-01-30 09:00:00,BMFBOVESPA:USIM5,10.22731364
+123709,2009-02-02 09:00:00,BMFBOVESPA:USIM5,9.96147697
+123710,2009-02-03 09:00:00,BMFBOVESPA:USIM5,10.03532038
+123711,2009-02-04 09:00:00,BMFBOVESPA:USIM5,10.55960865
+123712,2009-02-05 09:00:00,BMFBOVESPA:USIM5,10.95097876
+123713,2009-02-06 09:00:00,BMFBOVESPA:USIM5,11.3423485
+123714,2009-02-09 09:00:00,BMFBOVESPA:USIM5,10.82544495
+123715,2009-02-10 09:00:00,BMFBOVESPA:USIM5,10.45622786
+123716,2009-02-11 09:00:00,BMFBOVESPA:USIM5,10.16085419
+123717,2009-02-12 09:00:00,BMFBOVESPA:USIM5,9.99101397
+123718,2009-02-13 09:00:00,BMFBOVESPA:USIM5,10.31592574
+123719,2009-02-16 10:00:00,BMFBOVESPA:USIM5,10.18300722
+123720,2009-02-17 10:00:00,BMFBOVESPA:USIM5,9.72517803
+123721,2009-02-18 10:00:00,BMFBOVESPA:USIM5,9.85071184
+123722,2009-02-19 10:00:00,BMFBOVESPA:USIM5,9.83594279
+123723,2009-02-20 10:00:00,BMFBOVESPA:USIM5,9.57010686
+123724,2009-02-25 10:00:00,BMFBOVESPA:USIM5,9.28950187
+123725,2009-02-26 10:00:00,BMFBOVESPA:USIM5,9.28211716
+123726,2009-02-27 10:00:00,BMFBOVESPA:USIM5,9.19350543
+123727,2009-03-02 10:00:00,BMFBOVESPA:USIM5,8.68398585
+123728,2009-03-03 10:00:00,BMFBOVESPA:USIM5,8.72090793
+123729,2009-03-04 10:00:00,BMFBOVESPA:USIM5,9.42980473
+123730,2009-03-05 10:00:00,BMFBOVESPA:USIM5,8.846441
+123731,2009-03-06 10:00:00,BMFBOVESPA:USIM5,8.97340311
+123732,2009-03-09 10:00:00,BMFBOVESPA:USIM5,8.59636935
+123733,2009-03-10 10:00:00,BMFBOVESPA:USIM5,9.13175729
+123734,2009-03-11 10:00:00,BMFBOVESPA:USIM5,9.08651362
+123735,2009-03-12 10:00:00,BMFBOVESPA:USIM5,9.05635092
+123736,2009-03-13 10:00:00,BMFBOVESPA:USIM5,9.04881024
+123737,2009-03-16 10:00:00,BMFBOVESPA:USIM5,8.71702091
+123738,2009-03-17 10:00:00,BMFBOVESPA:USIM5,8.60391041
+123739,2009-03-18 10:00:00,BMFBOVESPA:USIM5,8.67931716
+123740,2009-03-19 10:00:00,BMFBOVESPA:USIM5,9.23732712
+123741,2009-03-20 10:00:00,BMFBOVESPA:USIM5,9.51633211
+123742,2009-03-23 10:00:00,BMFBOVESPA:USIM5,10.09696447
+123743,2009-03-24 10:00:00,BMFBOVESPA:USIM5,9.96877299
+123744,2009-03-25 10:00:00,BMFBOVESPA:USIM5,10.27039963
+123745,2009-03-26 10:00:00,BMFBOVESPA:USIM5,10.97922347
+123746,2009-03-27 10:00:00,BMFBOVESPA:USIM5,11.06217052
+123747,2009-03-30 10:00:00,BMFBOVESPA:USIM5,10.3985911
+123748,2009-03-31 10:00:00,BMFBOVESPA:USIM5,10.89627567
+123749,2009-04-01 10:00:00,BMFBOVESPA:USIM5,11.0772515
+123750,2009-04-02 10:00:00,BMFBOVESPA:USIM5,11.76345369
+123751,2009-04-03 10:00:00,BMFBOVESPA:USIM5,11.74837197
+123752,2009-04-06 10:00:00,BMFBOVESPA:USIM5,11.59755846
+123753,2009-04-07 10:00:00,BMFBOVESPA:USIM5,11.40904158
+123754,2009-04-08 10:00:00,BMFBOVESPA:USIM5,11.52215133
+123755,2009-04-09 10:00:00,BMFBOVESPA:USIM5,11.71066821
+123756,2009-04-13 10:00:00,BMFBOVESPA:USIM5,11.63526221
+123757,2009-04-14 10:00:00,BMFBOVESPA:USIM5,11.37887888
+123758,2009-04-15 10:00:00,BMFBOVESPA:USIM5,11.55985509
+123759,2009-04-16 10:00:00,BMFBOVESPA:USIM5,12.29884088
+123760,2009-04-17 10:00:00,BMFBOVESPA:USIM5,12.81914784
+123761,2009-04-20 10:00:00,BMFBOVESPA:USIM5,12.1932718
+123762,2009-04-22 10:00:00,BMFBOVESPA:USIM5,12.37424801
+123763,2009-04-23 10:00:00,BMFBOVESPA:USIM5,12.54014211
+123764,2009-04-24 10:00:00,BMFBOVESPA:USIM5,12.47227754
+123765,2009-04-27 10:00:00,BMFBOVESPA:USIM5,11.77099361
+123766,2009-04-28 10:00:00,BMFBOVESPA:USIM5,11.58247673
+123767,2009-04-29 10:00:00,BMFBOVESPA:USIM5,11.76345369
+123768,2009-04-30 10:00:00,BMFBOVESPA:USIM5,11.89164517
+123769,2009-05-04 10:00:00,BMFBOVESPA:USIM5,12.63063096
+123770,2009-05-05 10:00:00,BMFBOVESPA:USIM5,12.60046751
+123771,2009-05-06 10:00:00,BMFBOVESPA:USIM5,12.78144522
+123772,2009-05-07 10:00:00,BMFBOVESPA:USIM5,12.53260294
+123773,2009-05-08 10:00:00,BMFBOVESPA:USIM5,12.92471692
+123774,2009-05-11 10:00:00,BMFBOVESPA:USIM5,13.25650701
+123775,2009-05-12 10:00:00,BMFBOVESPA:USIM5,12.83422957
+123776,2009-05-13 10:00:00,BMFBOVESPA:USIM5,12.33654501
+123777,2009-05-14 10:00:00,BMFBOVESPA:USIM5,11.8539418
+123778,2009-05-15 10:00:00,BMFBOVESPA:USIM5,11.80115632
+123779,2009-05-18 10:00:00,BMFBOVESPA:USIM5,12.48735776
+123780,2009-05-19 10:00:00,BMFBOVESPA:USIM5,13.00012405
+123781,2009-05-20 10:00:00,BMFBOVESPA:USIM5,13.1961816
+123782,2009-05-21 10:00:00,BMFBOVESPA:USIM5,12.81160717
+123783,2009-05-22 10:00:00,BMFBOVESPA:USIM5,12.79652544
+123784,2009-05-25 10:00:00,BMFBOVESPA:USIM5,13.06044907
+123785,2009-05-26 10:00:00,BMFBOVESPA:USIM5,13.21126333
+123786,2009-05-27 10:00:00,BMFBOVESPA:USIM5,13.23388423
+123787,2009-05-28 10:00:00,BMFBOVESPA:USIM5,13.72402962
+123788,2009-05-29 10:00:00,BMFBOVESPA:USIM5,14.59120689
+123789,2009-06-01 10:00:00,BMFBOVESPA:USIM5,15.05118695
+123790,2009-06-02 10:00:00,BMFBOVESPA:USIM5,15.20954188
+123791,2009-06-03 10:00:00,BMFBOVESPA:USIM5,14.53088149
+123792,2009-06-04 10:00:00,BMFBOVESPA:USIM5,14.66661402
+123793,2009-06-05 10:00:00,BMFBOVESPA:USIM5,14.9003742
+123794,2009-06-08 10:00:00,BMFBOVESPA:USIM5,15.30756991
+123795,2009-06-09 10:00:00,BMFBOVESPA:USIM5,15.10397281
+123796,2009-06-10 10:00:00,BMFBOVESPA:USIM5,15.14921648
+123797,2009-06-12 10:00:00,BMFBOVESPA:USIM5,15.39805876
+123798,2009-06-15 10:00:00,BMFBOVESPA:USIM5,14.86267007
+123799,2009-06-16 10:00:00,BMFBOVESPA:USIM5,14.34236461
+123800,2009-06-17 10:00:00,BMFBOVESPA:USIM5,14.31974221
+123801,2009-06-18 10:00:00,BMFBOVESPA:USIM5,14.34990529
+123802,2009-06-19 10:00:00,BMFBOVESPA:USIM5,14.45547436
+123803,2009-06-22 10:00:00,BMFBOVESPA:USIM5,13.79943487
+123804,2009-06-23 10:00:00,BMFBOVESPA:USIM5,14.09352233
+123805,2009-06-24 10:00:00,BMFBOVESPA:USIM5,14.32728288
+123806,2009-06-25 10:00:00,BMFBOVESPA:USIM5,15.14167581
+123807,2009-06-26 10:00:00,BMFBOVESPA:USIM5,15.26986729
+123808,2009-06-29 10:00:00,BMFBOVESPA:USIM5,15.8429586
+123809,2009-06-30 10:00:00,BMFBOVESPA:USIM5,15.36789531
+123810,2009-07-01 10:00:00,BMFBOVESPA:USIM5,15.76755185
+123811,2009-07-02 10:00:00,BMFBOVESPA:USIM5,15.25478556
+123812,2009-07-03 10:00:00,BMFBOVESPA:USIM5,15.04364778
+123813,2009-07-06 10:00:00,BMFBOVESPA:USIM5,15.14167581
+123814,2009-07-07 10:00:00,BMFBOVESPA:USIM5,14.68169424
+123815,2009-07-08 10:00:00,BMFBOVESPA:USIM5,14.46301542
+123816,2009-07-10 10:00:00,BMFBOVESPA:USIM5,13.88238305
+123817,2009-07-13 10:00:00,BMFBOVESPA:USIM5,13.1132338
+123818,2009-07-14 10:00:00,BMFBOVESPA:USIM5,13.06044907
+123819,2009-07-15 10:00:00,BMFBOVESPA:USIM5,13.67878444
+123820,2009-07-16 10:00:00,BMFBOVESPA:USIM5,14.03319693
+123821,2009-07-17 10:00:00,BMFBOVESPA:USIM5,14.22171381
+123822,2009-07-20 10:00:00,BMFBOVESPA:USIM5,14.59874757
+123823,2009-07-21 10:00:00,BMFBOVESPA:USIM5,15.13413475
+123824,2009-07-22 10:00:00,BMFBOVESPA:USIM5,15.33019269
+123825,2009-07-23 10:00:00,BMFBOVESPA:USIM5,15.8806616
+123826,2009-07-24 10:00:00,BMFBOVESPA:USIM5,15.46592484
+123827,2009-07-27 10:00:00,BMFBOVESPA:USIM5,15.45084349
+123828,2009-07-28 10:00:00,BMFBOVESPA:USIM5,15.8806616
+123829,2009-07-29 10:00:00,BMFBOVESPA:USIM5,15.66198277
+123830,2009-07-30 10:00:00,BMFBOVESPA:USIM5,16.22753341
+123831,2009-07-31 10:00:00,BMFBOVESPA:USIM5,16.35572489
+123832,2009-08-03 10:00:00,BMFBOVESPA:USIM5,16.823246
+123833,2009-08-04 10:00:00,BMFBOVESPA:USIM5,16.72893421
+123834,2009-08-05 10:00:00,BMFBOVESPA:USIM5,16.76679923
+123835,2009-08-06 10:00:00,BMFBOVESPA:USIM5,16.85767657
+123836,2009-08-07 10:00:00,BMFBOVESPA:USIM5,17.25905058
+123837,2009-08-10 10:00:00,BMFBOVESPA:USIM5,17.49381569
+123838,2009-08-11 10:00:00,BMFBOVESPA:USIM5,17.47866915
+123839,2009-08-12 10:00:00,BMFBOVESPA:USIM5,18.07694324
+123840,2009-08-13 10:00:00,BMFBOVESPA:USIM5,18.66764236
+123841,2009-08-14 10:00:00,BMFBOVESPA:USIM5,18.10723481
+123842,2009-08-17 10:00:00,BMFBOVESPA:USIM5,17.46352261
+123843,2009-08-18 10:00:00,BMFBOVESPA:USIM5,17.17574632
+123844,2009-08-19 10:00:00,BMFBOVESPA:USIM5,17.02428396
+123845,2009-08-20 10:00:00,BMFBOVESPA:USIM5,17.45594915
+123846,2009-08-21 10:00:00,BMFBOVESPA:USIM5,17.9936386
+123847,2009-08-24 10:00:00,BMFBOVESPA:USIM5,17.64527616
+123848,2009-08-25 10:00:00,BMFBOVESPA:USIM5,17.38021986
+123849,2009-08-26 10:00:00,BMFBOVESPA:USIM5,17.16059978
+123850,2009-08-27 10:00:00,BMFBOVESPA:USIM5,17.13787978
+123851,2009-08-28 10:00:00,BMFBOVESPA:USIM5,16.95612623
+123852,2009-08-31 10:00:00,BMFBOVESPA:USIM5,16.50174256
+123853,2009-09-01 10:00:00,BMFBOVESPA:USIM5,16.25940285
+123854,2009-09-02 10:00:00,BMFBOVESPA:USIM5,16.01706429
+123855,2009-09-03 10:00:00,BMFBOVESPA:USIM5,16.12308855
+123856,2009-09-04 10:00:00,BMFBOVESPA:USIM5,16.3957183
+123857,2009-09-08 10:00:00,BMFBOVESPA:USIM5,17.07729514
+123858,2009-09-09 10:00:00,BMFBOVESPA:USIM5,16.85767657
+123859,2009-09-10 10:00:00,BMFBOVESPA:USIM5,16.84253041
+123860,2009-09-11 10:00:00,BMFBOVESPA:USIM5,16.69106956
+123861,2009-09-14 10:00:00,BMFBOVESPA:USIM5,16.74408075
+123862,2009-09-15 10:00:00,BMFBOVESPA:USIM5,16.85767657
+123863,2009-09-16 10:00:00,BMFBOVESPA:USIM5,17.50896223
+123864,2009-09-17 10:00:00,BMFBOVESPA:USIM5,17.41808451
+123865,2009-09-18 10:00:00,BMFBOVESPA:USIM5,17.50896223
+123866,2009-09-21 10:00:00,BMFBOVESPA:USIM5,17.53168033
+123867,2009-09-22 10:00:00,BMFBOVESPA:USIM5,17.74372733
+123868,2009-09-23 10:00:00,BMFBOVESPA:USIM5,17.47109569
+123869,2009-09-24 10:00:00,BMFBOVESPA:USIM5,17.36507332
+123870,2009-09-25 10:00:00,BMFBOVESPA:USIM5,17.47109569
+123871,2009-09-28 10:00:00,BMFBOVESPA:USIM5,17.56954687
+123872,2009-09-29 10:00:00,BMFBOVESPA:USIM5,17.47866915
+123873,2009-09-30 10:00:00,BMFBOVESPA:USIM5,17.40293797
+123874,2009-10-01 10:00:00,BMFBOVESPA:USIM5,17.07729514
+123875,2009-10-02 10:00:00,BMFBOVESPA:USIM5,17.25147712
+123876,2009-10-05 10:00:00,BMFBOVESPA:USIM5,17.50896223
+123877,2009-10-06 10:00:00,BMFBOVESPA:USIM5,17.43323105
+123878,2009-10-07 10:00:00,BMFBOVESPA:USIM5,17.69828923
+123879,2009-10-08 10:00:00,BMFBOVESPA:USIM5,18.22083063
+123880,2009-10-09 10:00:00,BMFBOVESPA:USIM5,18.5161819
+123881,2009-10-13 10:00:00,BMFBOVESPA:USIM5,18.72822701
+123882,2009-10-14 10:00:00,BMFBOVESPA:USIM5,19.67486203
+123883,2009-10-15 10:00:00,BMFBOVESPA:USIM5,19.81875094
+123884,2009-10-16 10:00:00,BMFBOVESPA:USIM5,19.52340119
+123885,2009-10-19 09:00:00,BMFBOVESPA:USIM5,20.18983187
+123886,2009-10-20 09:00:00,BMFBOVESPA:USIM5,19.43252384
+123887,2009-10-21 09:00:00,BMFBOVESPA:USIM5,19.45524346
+123888,2009-10-22 09:00:00,BMFBOVESPA:USIM5,19.3719392
+123889,2009-10-23 09:00:00,BMFBOVESPA:USIM5,19.00843173
+123890,2009-10-26 09:00:00,BMFBOVESPA:USIM5,19.03872329
+123891,2009-10-27 09:00:00,BMFBOVESPA:USIM5,18.19811215
+123892,2009-10-28 09:00:00,BMFBOVESPA:USIM5,17.02428396
+123893,2009-10-29 09:00:00,BMFBOVESPA:USIM5,17.53168033
+123894,2009-10-30 09:00:00,BMFBOVESPA:USIM5,17.13787978
+123895,2009-11-03 09:00:00,BMFBOVESPA:USIM5,17.10758822
+123896,2009-11-04 09:00:00,BMFBOVESPA:USIM5,17.28934214
+123897,2009-11-05 09:00:00,BMFBOVESPA:USIM5,17.47109569
+123898,2009-11-06 09:00:00,BMFBOVESPA:USIM5,17.81188506
+123899,2009-11-09 09:00:00,BMFBOVESPA:USIM5,18.39501261
+123900,2009-11-10 09:00:00,BMFBOVESPA:USIM5,18.56919308
+123901,2009-11-11 09:00:00,BMFBOVESPA:USIM5,18.59191118
+123902,2009-11-12 09:00:00,BMFBOVESPA:USIM5,17.88004278
+123903,2009-11-13 09:00:00,BMFBOVESPA:USIM5,18.25869679
+123904,2009-11-16 09:00:00,BMFBOVESPA:USIM5,18.7055089
+123905,2009-11-17 09:00:00,BMFBOVESPA:USIM5,18.7055089
+123906,2009-11-18 09:00:00,BMFBOVESPA:USIM5,18.61463118
+123907,2009-11-19 09:00:00,BMFBOVESPA:USIM5,18.41015764
+123908,2009-11-23 09:00:00,BMFBOVESPA:USIM5,18.36471953
+123909,2009-11-24 09:00:00,BMFBOVESPA:USIM5,18.73580046
+123910,2009-11-25 09:00:00,BMFBOVESPA:USIM5,19.19018528
+123911,2009-11-26 09:00:00,BMFBOVESPA:USIM5,18.81153127
+123912,2009-11-27 09:00:00,BMFBOVESPA:USIM5,18.79638473
+123913,2009-11-30 09:00:00,BMFBOVESPA:USIM5,19.07658945
+123914,2009-12-01 09:00:00,BMFBOVESPA:USIM5,19.21290528
+123915,2009-12-02 09:00:00,BMFBOVESPA:USIM5,19.24319684
+123916,2009-12-03 09:00:00,BMFBOVESPA:USIM5,19.15232063
+123917,2009-12-04 09:00:00,BMFBOVESPA:USIM5,19.05386983
+123918,2009-12-07 09:00:00,BMFBOVESPA:USIM5,19.36436574
+123919,2009-12-08 09:00:00,BMFBOVESPA:USIM5,18.74337354
+123920,2009-12-09 09:00:00,BMFBOVESPA:USIM5,18.44045071
+123921,2009-12-10 09:00:00,BMFBOVESPA:USIM5,18.50103536
+123922,2009-12-11 09:00:00,BMFBOVESPA:USIM5,18.81910473
+123923,2009-12-14 09:00:00,BMFBOVESPA:USIM5,18.78123819
+123924,2009-12-15 09:00:00,BMFBOVESPA:USIM5,18.76609316
+123925,2009-12-16 09:00:00,BMFBOVESPA:USIM5,18.39501261
+123926,2009-12-17 09:00:00,BMFBOVESPA:USIM5,18.22083063
+123927,2009-12-18 09:00:00,BMFBOVESPA:USIM5,17.8270316
+123928,2009-12-21 09:00:00,BMFBOVESPA:USIM5,17.39536489
+123929,2009-12-22 09:00:00,BMFBOVESPA:USIM5,17.90276126
+123930,2009-12-23 09:00:00,BMFBOVESPA:USIM5,18.00121206
+123931,2009-12-28 09:00:00,BMFBOVESPA:USIM5,18.18296561
+123932,2009-12-29 09:00:00,BMFBOVESPA:USIM5,18.5389
+123933,2009-12-30 09:00:00,BMFBOVESPA:USIM5,18.90514437
+123934,2010-01-04 09:00:00,BMFBOVESPA:USIM5,19.51919815
+123935,2010-01-05 09:00:00,BMFBOVESPA:USIM5,19.57292737
+123936,2010-01-06 09:00:00,BMFBOVESPA:USIM5,19.55757567
+123937,2010-01-07 09:00:00,BMFBOVESPA:USIM5,19.74179146
+123938,2010-01-08 09:00:00,BMFBOVESPA:USIM5,19.45779289
+123939,2010-01-11 09:00:00,BMFBOVESPA:USIM5,19.51152211
+123940,2010-01-12 09:00:00,BMFBOVESPA:USIM5,18.98190134
+123941,2010-01-13 09:00:00,BMFBOVESPA:USIM5,19.02028039
+123942,2010-01-14 09:00:00,BMFBOVESPA:USIM5,19.12773922
+123943,2010-01-15 09:00:00,BMFBOVESPA:USIM5,19.25054974
+123944,2010-01-18 09:00:00,BMFBOVESPA:USIM5,19.17379278
+123945,2010-01-19 09:00:00,BMFBOVESPA:USIM5,19.36568423
+123946,2010-01-20 09:00:00,BMFBOVESPA:USIM5,18.6364975
+123947,2010-01-21 09:00:00,BMFBOVESPA:USIM5,17.72309384
+123948,2010-01-22 09:00:00,BMFBOVESPA:USIM5,17.79217515
+123949,2010-01-26 09:00:00,BMFBOVESPA:USIM5,17.80752684
+123950,2010-01-27 09:00:00,BMFBOVESPA:USIM5,18.17595804
+123951,2010-01-28 09:00:00,BMFBOVESPA:USIM5,18.6211458
+123952,2010-01-29 09:00:00,BMFBOVESPA:USIM5,18.98190134
+123953,2010-02-01 09:00:00,BMFBOVESPA:USIM5,19.28892726
+123954,2010-02-02 09:00:00,BMFBOVESPA:USIM5,19.35800857
+123955,2010-02-03 09:00:00,BMFBOVESPA:USIM5,19.21217184
+123956,2010-02-04 09:00:00,BMFBOVESPA:USIM5,18.46763226
+123957,2010-02-05 09:00:00,BMFBOVESPA:USIM5,18.25271461
+123958,2010-02-08 09:00:00,BMFBOVESPA:USIM5,17.98406659
+123959,2010-02-09 09:00:00,BMFBOVESPA:USIM5,18.12222843
+123960,2010-02-10 09:00:00,BMFBOVESPA:USIM5,17.98406659
+123961,2010-02-11 09:00:00,BMFBOVESPA:USIM5,17.96871489
+123962,2010-02-12 09:00:00,BMFBOVESPA:USIM5,17.66168858
+123963,2010-02-17 09:00:00,BMFBOVESPA:USIM5,18.49065962
+123964,2010-02-18 09:00:00,BMFBOVESPA:USIM5,18.86676685
+123965,2010-02-19 09:00:00,BMFBOVESPA:USIM5,18.94352381
+123966,2010-02-22 10:00:00,BMFBOVESPA:USIM5,18.82838895
+123967,2010-02-23 10:00:00,BMFBOVESPA:USIM5,18.50601132
+123968,2010-02-24 10:00:00,BMFBOVESPA:USIM5,18.09920107
+123969,2010-02-25 10:00:00,BMFBOVESPA:USIM5,19.0433066
+123970,2010-02-26 10:00:00,BMFBOVESPA:USIM5,19.64200829
+123971,2010-03-01 10:00:00,BMFBOVESPA:USIM5,19.90298104
+123972,2010-03-02 10:00:00,BMFBOVESPA:USIM5,19.90298104
+123973,2010-03-03 10:00:00,BMFBOVESPA:USIM5,19.71108959
+123974,2010-03-04 10:00:00,BMFBOVESPA:USIM5,20.09487248
+123975,2010-03-05 10:00:00,BMFBOVESPA:USIM5,20.75497944
+123976,2010-03-08 10:00:00,BMFBOVESPA:USIM5,20.92384314
+123977,2010-03-09 10:00:00,BMFBOVESPA:USIM5,21.66070591
+123978,2010-03-10 10:00:00,BMFBOVESPA:USIM5,21.81421944
+123979,2010-03-11 10:00:00,BMFBOVESPA:USIM5,21.66070591
+123980,2010-03-12 10:00:00,BMFBOVESPA:USIM5,21.27692302
+123981,2010-03-15 10:00:00,BMFBOVESPA:USIM5,21.29227471
+123982,2010-03-16 10:00:00,BMFBOVESPA:USIM5,21.77584192
+123983,2010-03-17 10:00:00,BMFBOVESPA:USIM5,21.66070591
+123984,2010-03-18 10:00:00,BMFBOVESPA:USIM5,21.46881446
+123985,2010-03-19 10:00:00,BMFBOVESPA:USIM5,21.20016759
+123986,2010-03-22 10:00:00,BMFBOVESPA:USIM5,20.9698967
+123987,2010-03-23 10:00:00,BMFBOVESPA:USIM5,21.41508486
+123988,2010-03-24 10:00:00,BMFBOVESPA:USIM5,21.622328
+123989,2010-03-25 10:00:00,BMFBOVESPA:USIM5,21.622328
+123990,2010-03-26 10:00:00,BMFBOVESPA:USIM5,21.85851906
+123991,2010-03-29 10:00:00,BMFBOVESPA:USIM5,23.10537904
+123992,2010-03-30 10:00:00,BMFBOVESPA:USIM5,23.20543488
+123993,2010-03-31 10:00:00,BMFBOVESPA:USIM5,23.44403101
+123994,2010-04-01 10:00:00,BMFBOVESPA:USIM5,24.20600206
+123995,2010-04-05 10:00:00,BMFBOVESPA:USIM5,24.26757497
+123996,2010-04-06 10:00:00,BMFBOVESPA:USIM5,23.45942471
+123997,2010-04-07 10:00:00,BMFBOVESPA:USIM5,23.07459162
+123998,2010-04-08 10:00:00,BMFBOVESPA:USIM5,23.55948209
+123999,2010-04-09 10:00:00,BMFBOVESPA:USIM5,23.55178542
+124000,2010-04-12 10:00:00,BMFBOVESPA:USIM5,23.29779559
+124001,2010-04-13 10:00:00,BMFBOVESPA:USIM5,23.79807822
+124002,2010-04-14 10:00:00,BMFBOVESPA:USIM5,23.66723497
+124003,2010-04-15 10:00:00,BMFBOVESPA:USIM5,23.12077275
+124004,2010-04-16 10:00:00,BMFBOVESPA:USIM5,23.12846787
+124005,2010-04-19 10:00:00,BMFBOVESPA:USIM5,22.53582607
+124006,2010-04-20 10:00:00,BMFBOVESPA:USIM5,22.45116241
+124007,2010-04-22 10:00:00,BMFBOVESPA:USIM5,22.55121824
+124008,2010-04-23 10:00:00,BMFBOVESPA:USIM5,22.48964533
+124009,2010-04-26 10:00:00,BMFBOVESPA:USIM5,22.42037499
+124010,2010-04-27 10:00:00,BMFBOVESPA:USIM5,21.62761998
+124011,2010-04-28 10:00:00,BMFBOVESPA:USIM5,21.78155206
+124012,2010-04-29 10:00:00,BMFBOVESPA:USIM5,22.32801582
+124013,2010-04-30 10:00:00,BMFBOVESPA:USIM5,21.59683256
+124014,2010-05-03 10:00:00,BMFBOVESPA:USIM5,21.21969614
+124015,2010-05-04 10:00:00,BMFBOVESPA:USIM5,20.62705279
+124016,2010-05-05 10:00:00,BMFBOVESPA:USIM5,20.40385037
+124017,2010-05-06 10:00:00,BMFBOVESPA:USIM5,19.80351037
+124018,2010-05-07 10:00:00,BMFBOVESPA:USIM5,19.36480103
+124019,2010-05-10 10:00:00,BMFBOVESPA:USIM5,20.47312071
+124020,2010-05-11 10:00:00,BMFBOVESPA:USIM5,20.28070417
+124021,2010-05-12 10:00:00,BMFBOVESPA:USIM5,20.40385037
+124022,2010-05-13 10:00:00,BMFBOVESPA:USIM5,19.74193708
+124023,2010-05-14 10:00:00,BMFBOVESPA:USIM5,19.30322774
+124024,2010-05-17 10:00:00,BMFBOVESPA:USIM5,18.53356156
+124025,2010-05-18 10:00:00,BMFBOVESPA:USIM5,17.75619834
+124026,2010-05-19 10:00:00,BMFBOVESPA:USIM5,17.317489
+124027,2010-05-20 10:00:00,BMFBOVESPA:USIM5,16.60939612
+124028,2010-05-21 10:00:00,BMFBOVESPA:USIM5,17.47142301
+124029,2010-05-24 10:00:00,BMFBOVESPA:USIM5,17.394456
+124030,2010-05-25 10:00:00,BMFBOVESPA:USIM5,16.80181266
+124031,2010-05-26 10:00:00,BMFBOVESPA:USIM5,16.93265591
+124032,2010-05-27 10:00:00,BMFBOVESPA:USIM5,17.61765842
+124033,2010-05-28 10:00:00,BMFBOVESPA:USIM5,17.43293854
+124034,2010-05-31 10:00:00,BMFBOVESPA:USIM5,17.66383955
+124035,2010-06-01 10:00:00,BMFBOVESPA:USIM5,17.35597154
+124036,2010-06-02 10:00:00,BMFBOVESPA:USIM5,17.60996138
+124037,2010-06-04 10:00:00,BMFBOVESPA:USIM5,16.89417337
+124038,2010-06-07 10:00:00,BMFBOVESPA:USIM5,16.12450719
+124039,2010-06-08 10:00:00,BMFBOVESPA:USIM5,16.44006994
+124040,2010-06-09 10:00:00,BMFBOVESPA:USIM5,16.50164324
+124041,2010-06-10 10:00:00,BMFBOVESPA:USIM5,17.47142301
+124042,2010-06-11 10:00:00,BMFBOVESPA:USIM5,17.70232209
+124043,2010-06-14 10:00:00,BMFBOVESPA:USIM5,17.89473863
+124044,2010-06-15 10:00:00,BMFBOVESPA:USIM5,18.18721101
+124045,2010-06-16 10:00:00,BMFBOVESPA:USIM5,18.12563772
+124046,2010-06-17 10:00:00,BMFBOVESPA:USIM5,17.9794023
+124047,2010-06-18 10:00:00,BMFBOVESPA:USIM5,17.94861488
+124048,2010-06-21 10:00:00,BMFBOVESPA:USIM5,18.11794259
+124049,2010-06-22 10:00:00,BMFBOVESPA:USIM5,18.27957172
+124050,2010-06-23 10:00:00,BMFBOVESPA:USIM5,18.97996794
+124051,2010-06-24 10:00:00,BMFBOVESPA:USIM5,19.34940732
+124052,2010-06-25 10:00:00,BMFBOVESPA:USIM5,19.6495779
+124053,2010-06-28 10:00:00,BMFBOVESPA:USIM5,19.83429779
+124054,2010-06-29 10:00:00,BMFBOVESPA:USIM5,19.1262049
+124055,2010-06-30 10:00:00,BMFBOVESPA:USIM5,18.51816785
+124056,2010-07-01 10:00:00,BMFBOVESPA:USIM5,18.98766461
+124057,2010-07-02 10:00:00,BMFBOVESPA:USIM5,19.18008115
+124058,2010-07-05 10:00:00,BMFBOVESPA:USIM5,19.14929373
+124059,2010-07-06 10:00:00,BMFBOVESPA:USIM5,19.66497007
+124060,2010-07-07 10:00:00,BMFBOVESPA:USIM5,20.08828762
+124061,2010-07-08 10:00:00,BMFBOVESPA:USIM5,20.36536629
+124062,2010-07-12 10:00:00,BMFBOVESPA:USIM5,20.01901728
+124063,2010-07-13 10:00:00,BMFBOVESPA:USIM5,19.39558845
+124064,2010-07-14 10:00:00,BMFBOVESPA:USIM5,18.79524806
+124065,2010-07-15 10:00:00,BMFBOVESPA:USIM5,18.58743781
+124066,2010-07-16 10:00:00,BMFBOVESPA:USIM5,18.20260472
+124067,2010-07-19 10:00:00,BMFBOVESPA:USIM5,18.74137181
+124068,2010-07-20 10:00:00,BMFBOVESPA:USIM5,19.42637433
+124069,2010-07-21 10:00:00,BMFBOVESPA:USIM5,19.94205067
+124070,2010-07-22 10:00:00,BMFBOVESPA:USIM5,20.20373717
+124071,2010-07-23 10:00:00,BMFBOVESPA:USIM5,20.49620954
+124072,2010-07-26 10:00:00,BMFBOVESPA:USIM5,20.49620954
+124073,2010-07-27 10:00:00,BMFBOVESPA:USIM5,20.7040198
+124074,2010-07-28 10:00:00,BMFBOVESPA:USIM5,20.38845705
+124075,2010-07-29 10:00:00,BMFBOVESPA:USIM5,19.97283808
+124076,2010-07-30 10:00:00,BMFBOVESPA:USIM5,19.04154124
+124077,2010-08-02 10:00:00,BMFBOVESPA:USIM5,19.20317191
+124078,2010-08-03 10:00:00,BMFBOVESPA:USIM5,19.31862145
+124079,2010-08-04 10:00:00,BMFBOVESPA:USIM5,19.94974733
+124080,2010-08-05 10:00:00,BMFBOVESPA:USIM5,19.74963412
+124081,2010-08-06 10:00:00,BMFBOVESPA:USIM5,19.43407099
+124082,2010-08-09 10:00:00,BMFBOVESPA:USIM5,19.29553069
+124083,2010-08-10 10:00:00,BMFBOVESPA:USIM5,19.0492379
+124084,2010-08-11 10:00:00,BMFBOVESPA:USIM5,18.53356156
+124085,2010-08-12 10:00:00,BMFBOVESPA:USIM5,18.86451802
+124086,2010-08-13 10:00:00,BMFBOVESPA:USIM5,18.45659456
+124087,2010-08-16 10:00:00,BMFBOVESPA:USIM5,18.39502126
+124088,2010-08-17 10:00:00,BMFBOVESPA:USIM5,18.58743781
+124089,2010-08-18 10:00:00,BMFBOVESPA:USIM5,18.42580868
+124090,2010-08-19 10:00:00,BMFBOVESPA:USIM5,18.11024555
+124091,2010-08-20 10:00:00,BMFBOVESPA:USIM5,17.77928909
+124092,2010-08-23 10:00:00,BMFBOVESPA:USIM5,17.84855905
+124093,2010-08-24 10:00:00,BMFBOVESPA:USIM5,17.84855905
+124094,2010-08-25 10:00:00,BMFBOVESPA:USIM5,17.46372596
+124095,2010-08-26 10:00:00,BMFBOVESPA:USIM5,16.89417337
+124096,2010-08-27 10:00:00,BMFBOVESPA:USIM5,17.33288271
+124097,2010-08-30 10:00:00,BMFBOVESPA:USIM5,16.93265591
+124098,2010-08-31 10:00:00,BMFBOVESPA:USIM5,16.94035257
+124099,2010-09-01 10:00:00,BMFBOVESPA:USIM5,17.44833225
+124100,2010-09-02 10:00:00,BMFBOVESPA:USIM5,17.25591571
+124101,2010-09-03 10:00:00,BMFBOVESPA:USIM5,17.12507246
+124102,2010-09-06 10:00:00,BMFBOVESPA:USIM5,17.16355499
+124103,2010-09-08 10:00:00,BMFBOVESPA:USIM5,17.37906229
+124104,2010-09-09 10:00:00,BMFBOVESPA:USIM5,17.41754483
+124105,2010-09-10 10:00:00,BMFBOVESPA:USIM5,17.17125204
+124106,2010-09-13 10:00:00,BMFBOVESPA:USIM5,17.317489
+124107,2010-09-14 10:00:00,BMFBOVESPA:USIM5,17.00962291
+124108,2010-09-15 10:00:00,BMFBOVESPA:USIM5,16.87108262
+124109,2010-09-16 10:00:00,BMFBOVESPA:USIM5,17.06349916
+124110,2010-09-17 10:00:00,BMFBOVESPA:USIM5,16.81720637
+124111,2010-09-20 10:00:00,BMFBOVESPA:USIM5,17.16355499
+124112,2010-09-21 10:00:00,BMFBOVESPA:USIM5,17.44833225
+124113,2010-09-22 10:00:00,BMFBOVESPA:USIM5,17.46372596
+124114,2010-09-23 10:00:00,BMFBOVESPA:USIM5,17.37906229
+124115,2010-09-24 10:00:00,BMFBOVESPA:USIM5,17.06349916
+124116,2010-09-27 10:00:00,BMFBOVESPA:USIM5,17.317489
+124117,2010-09-28 10:00:00,BMFBOVESPA:USIM5,17.77928916
+124118,2010-09-29 10:00:00,BMFBOVESPA:USIM5,17.35597198
+124119,2010-09-30 10:00:00,BMFBOVESPA:USIM5,17.47142345
+124120,2010-10-01 10:00:00,BMFBOVESPA:USIM5,17.3867594
+124121,2010-10-04 10:00:00,BMFBOVESPA:USIM5,17.24052282
+124122,2010-10-05 10:00:00,BMFBOVESPA:USIM5,17.39445606
+124123,2010-10-06 10:00:00,BMFBOVESPA:USIM5,17.00962296
+124124,2010-10-07 10:00:00,BMFBOVESPA:USIM5,16.570914
+124125,2010-10-08 10:00:00,BMFBOVESPA:USIM5,16.59776727
+124126,2010-10-11 10:00:00,BMFBOVESPA:USIM5,16.45763525
+124127,2010-10-13 10:00:00,BMFBOVESPA:USIM5,16.29414957
+124128,2010-10-14 10:00:00,BMFBOVESPA:USIM5,16.40314054
+124129,2010-10-15 10:00:00,BMFBOVESPA:USIM5,16.80796413
+124130,2010-10-18 09:00:00,BMFBOVESPA:USIM5,16.56662777
+124131,2010-10-19 09:00:00,BMFBOVESPA:USIM5,16.17737432
+124132,2010-10-20 09:00:00,BMFBOVESPA:USIM5,15.59349414
+124133,2010-10-21 09:00:00,BMFBOVESPA:USIM5,15.56235308
+124134,2010-10-22 09:00:00,BMFBOVESPA:USIM5,16.02945723
+124135,2010-10-25 09:00:00,BMFBOVESPA:USIM5,15.67134327
+124136,2010-10-26 09:00:00,BMFBOVESPA:USIM5,15.61684779
+124137,2010-10-27 09:00:00,BMFBOVESPA:USIM5,15.60906272
+124138,2010-10-28 09:00:00,BMFBOVESPA:USIM5,16.317504
+124139,2010-10-29 09:00:00,BMFBOVESPA:USIM5,16.52770165
+124140,2010-11-01 09:00:00,BMFBOVESPA:USIM5,16.73011344
+124141,2010-11-03 09:00:00,BMFBOVESPA:USIM5,16.70675746
+124142,2010-11-04 09:00:00,BMFBOVESPA:USIM5,17.38405925
+124143,2010-11-05 09:00:00,BMFBOVESPA:USIM5,17.34513468
+124144,2010-11-08 09:00:00,BMFBOVESPA:USIM5,17.85894924
+124145,2010-11-09 09:00:00,BMFBOVESPA:USIM5,17.48526436
+124146,2010-11-10 09:00:00,BMFBOVESPA:USIM5,17.67210758
+124147,2010-11-11 09:00:00,BMFBOVESPA:USIM5,17.55532999
+124148,2010-11-12 09:00:00,BMFBOVESPA:USIM5,17.25949814
+124149,2010-11-16 09:00:00,BMFBOVESPA:USIM5,16.65226197
+124150,2010-11-17 09:00:00,BMFBOVESPA:USIM5,16.8157492
+124151,2010-11-18 09:00:00,BMFBOVESPA:USIM5,16.83132012
+124152,2010-11-19 09:00:00,BMFBOVESPA:USIM5,16.8157492
+124153,2010-11-22 09:00:00,BMFBOVESPA:USIM5,16.1073087
+124154,2010-11-23 09:00:00,BMFBOVESPA:USIM5,15.45336211
+124155,2010-11-24 09:00:00,BMFBOVESPA:USIM5,15.74140889
+124156,2010-11-25 09:00:00,BMFBOVESPA:USIM5,15.55456801
+124157,2010-11-26 09:00:00,BMFBOVESPA:USIM5,15.06410866
+124158,2010-11-29 09:00:00,BMFBOVESPA:USIM5,15.00182811
+124159,2010-11-30 09:00:00,BMFBOVESPA:USIM5,14.67485521
+124160,2010-12-01 09:00:00,BMFBOVESPA:USIM5,14.76049019
+124161,2010-12-02 09:00:00,BMFBOVESPA:USIM5,14.71378055
+124162,2010-12-03 09:00:00,BMFBOVESPA:USIM5,14.6203605
+124163,2010-12-06 09:00:00,BMFBOVESPA:USIM5,15.14196013
+124164,2010-12-07 09:00:00,BMFBOVESPA:USIM5,15.25873539
+124165,2010-12-08 09:00:00,BMFBOVESPA:USIM5,14.71378055
+124166,2010-12-09 09:00:00,BMFBOVESPA:USIM5,14.67485521
+124167,2010-12-10 09:00:00,BMFBOVESPA:USIM5,14.92397742
+124168,2010-12-13 09:00:00,BMFBOVESPA:USIM5,15.50007253
+124169,2010-12-14 09:00:00,BMFBOVESPA:USIM5,15.23538018
+124170,2010-12-15 09:00:00,BMFBOVESPA:USIM5,14.89283636
+124171,2010-12-16 09:00:00,BMFBOVESPA:USIM5,14.86169687
+124172,2010-12-17 09:00:00,BMFBOVESPA:USIM5,14.90062143
+124173,2010-12-20 09:00:00,BMFBOVESPA:USIM5,14.67485521
+124174,2010-12-21 09:00:00,BMFBOVESPA:USIM5,15.17309963
+124175,2010-12-22 09:00:00,BMFBOVESPA:USIM5,14.86948193
+124176,2010-12-23 09:00:00,BMFBOVESPA:USIM5,14.76827526
+124177,2010-12-27 09:00:00,BMFBOVESPA:USIM5,14.55807995
+124178,2010-12-28 09:00:00,BMFBOVESPA:USIM5,14.2544607
+124179,2010-12-29 09:00:00,BMFBOVESPA:USIM5,14.6515
+124180,2010-12-30 09:00:00,BMFBOVESPA:USIM5,14.91042981
+124181,2011-01-03 09:00:00,BMFBOVESPA:USIM5,15.08344193
+124182,2011-01-04 09:00:00,BMFBOVESPA:USIM5,15.6811182
+124183,2011-01-05 09:00:00,BMFBOVESPA:USIM5,16.04286837
+124184,2011-01-06 09:00:00,BMFBOVESPA:USIM5,15.9249061
+124185,2011-01-07 09:00:00,BMFBOVESPA:USIM5,16.20015139
+124186,2011-01-10 09:00:00,BMFBOVESPA:USIM5,15.96422607
+124187,2011-01-11 09:00:00,BMFBOVESPA:USIM5,16.25520045
+124188,2011-01-12 09:00:00,BMFBOVESPA:USIM5,16.43607593
+124189,2011-01-13 09:00:00,BMFBOVESPA:USIM5,15.95636349
+124190,2011-01-14 09:00:00,BMFBOVESPA:USIM5,16.00354761
+124191,2011-01-17 09:00:00,BMFBOVESPA:USIM5,15.87772198
+124192,2011-01-18 09:00:00,BMFBOVESPA:USIM5,15.67325326
+124193,2011-01-19 09:00:00,BMFBOVESPA:USIM5,15.30363737
+124194,2011-01-20 09:00:00,BMFBOVESPA:USIM5,15.57101851
+124195,2011-01-21 09:00:00,BMFBOVESPA:USIM5,15.53169854
+124196,2011-01-24 09:00:00,BMFBOVESPA:USIM5,15.33509476
+124197,2011-01-26 09:00:00,BMFBOVESPA:USIM5,14.87110984
+124198,2011-01-27 09:00:00,BMFBOVESPA:USIM5,14.86324569
+124199,2011-01-28 09:00:00,BMFBOVESPA:USIM5,14.70596346
+124200,2011-01-31 09:00:00,BMFBOVESPA:USIM5,15.28004571
+124201,2011-02-01 09:00:00,BMFBOVESPA:USIM5,15.83839965
+124202,2011-02-02 09:00:00,BMFBOVESPA:USIM5,15.17781095
+124203,2011-02-03 09:00:00,BMFBOVESPA:USIM5,15.31150152
+124204,2011-02-04 09:00:00,BMFBOVESPA:USIM5,14.90256724
+124205,2011-02-07 09:00:00,BMFBOVESPA:USIM5,14.96548045
+124206,2011-02-08 09:00:00,BMFBOVESPA:USIM5,15.13849098
+124207,2011-02-09 09:00:00,BMFBOVESPA:USIM5,14.76887667
+124208,2011-02-10 09:00:00,BMFBOVESPA:USIM5,15.02052872
+124209,2011-02-11 09:00:00,BMFBOVESPA:USIM5,14.98120717
+124210,2011-02-14 09:00:00,BMFBOVESPA:USIM5,14.89470308
+124211,2011-02-15 09:00:00,BMFBOVESPA:USIM5,14.7846034
+124212,2011-02-16 09:00:00,BMFBOVESPA:USIM5,15.48451442
+124213,2011-02-17 09:00:00,BMFBOVESPA:USIM5,15.96422607
+124214,2011-02-18 09:00:00,BMFBOVESPA:USIM5,16.53831068
+124215,2011-02-21 10:00:00,BMFBOVESPA:USIM5,16.18442309
+124216,2011-02-22 10:00:00,BMFBOVESPA:USIM5,15.76762229
+124217,2011-02-23 10:00:00,BMFBOVESPA:USIM5,15.2171325
+124218,2011-02-24 10:00:00,BMFBOVESPA:USIM5,14.69809931
+124219,2011-02-25 10:00:00,BMFBOVESPA:USIM5,14.74528343
+124220,2011-02-28 10:00:00,BMFBOVESPA:USIM5,14.94188721
+124221,2011-03-01 10:00:00,BMFBOVESPA:USIM5,14.39139584
+124222,2011-03-02 10:00:00,BMFBOVESPA:USIM5,14.90256724
+124223,2011-03-03 10:00:00,BMFBOVESPA:USIM5,15.76762229
+124224,2011-03-04 10:00:00,BMFBOVESPA:USIM5,16.35743363
+124225,2011-03-09 10:00:00,BMFBOVESPA:USIM5,16.23947215
+124226,2011-03-10 10:00:00,BMFBOVESPA:USIM5,15.83839965
+124227,2011-03-11 10:00:00,BMFBOVESPA:USIM5,16.5697665
+124228,2011-03-14 10:00:00,BMFBOVESPA:USIM5,16.9236533
+124229,2011-03-15 10:00:00,BMFBOVESPA:USIM5,16.70345707
+124230,2011-03-16 10:00:00,BMFBOVESPA:USIM5,16.55403741
+124231,2011-03-17 10:00:00,BMFBOVESPA:USIM5,16.43607593
+124232,2011-03-18 10:00:00,BMFBOVESPA:USIM5,16.57763065
+124233,2011-03-21 10:00:00,BMFBOVESPA:USIM5,16.168694
+124234,2011-03-22 10:00:00,BMFBOVESPA:USIM5,16.22462619
+124235,2011-03-23 10:00:00,BMFBOVESPA:USIM5,16.21670322
+124236,2011-03-24 10:00:00,BMFBOVESPA:USIM5,15.91566114
+124237,2011-03-25 10:00:00,BMFBOVESPA:USIM5,15.41656296
+124238,2011-03-28 10:00:00,BMFBOVESPA:USIM5,15.11552089
+124239,2011-03-29 10:00:00,BMFBOVESPA:USIM5,15.26604232
+124240,2011-03-30 10:00:00,BMFBOVESPA:USIM5,15.53539726
+124241,2011-03-31 10:00:00,BMFBOVESPA:USIM5,15.646307
+124242,2011-04-01 10:00:00,BMFBOVESPA:USIM5,15.74929455
+124243,2011-04-04 10:00:00,BMFBOVESPA:USIM5,15.75721674
+124244,2011-04-05 10:00:00,BMFBOVESPA:USIM5,15.76513971
+124245,2011-04-06 10:00:00,BMFBOVESPA:USIM5,15.63838482
+124246,2011-04-07 10:00:00,BMFBOVESPA:USIM5,15.66215136
+124247,2011-04-08 10:00:00,BMFBOVESPA:USIM5,15.62253966
+124248,2011-04-11 10:00:00,BMFBOVESPA:USIM5,15.07591077
+124249,2011-04-12 10:00:00,BMFBOVESPA:USIM5,14.6560344
+124250,2011-04-13 10:00:00,BMFBOVESPA:USIM5,14.11732611
+124251,2011-04-14 10:00:00,BMFBOVESPA:USIM5,13.87173851
+124252,2011-04-15 10:00:00,BMFBOVESPA:USIM5,13.96680388
+124253,2011-04-18 10:00:00,BMFBOVESPA:USIM5,13.58654
+124254,2011-04-19 10:00:00,BMFBOVESPA:USIM5,13.66576181
+124255,2011-04-20 10:00:00,BMFBOVESPA:USIM5,13.78459452
+124256,2011-04-25 10:00:00,BMFBOVESPA:USIM5,13.82420621
+124257,2011-04-26 10:00:00,BMFBOVESPA:USIM5,13.78459452
+124258,2011-04-27 10:00:00,BMFBOVESPA:USIM5,13.23004266
+124259,2011-04-28 10:00:00,BMFBOVESPA:USIM5,12.83393362
+124260,2011-04-29 10:00:00,BMFBOVESPA:USIM5,12.79432192
+124261,2011-05-02 10:00:00,BMFBOVESPA:USIM5,12.34275762
+124262,2011-05-03 10:00:00,BMFBOVESPA:USIM5,11.90703768
+124263,2011-05-04 10:00:00,BMFBOVESPA:USIM5,11.88327114
+124264,2011-05-05 10:00:00,BMFBOVESPA:USIM5,11.97833731
+124265,2011-05-06 10:00:00,BMFBOVESPA:USIM5,12.20015837
+124266,2011-05-09 10:00:00,BMFBOVESPA:USIM5,11.90703768
+124267,2011-05-10 10:00:00,BMFBOVESPA:USIM5,12.07340348
+124268,2011-05-11 10:00:00,BMFBOVESPA:USIM5,12.04171475
+124269,2011-05-12 10:00:00,BMFBOVESPA:USIM5,12.05755911
+124270,2011-05-13 10:00:00,BMFBOVESPA:USIM5,11.9387264
+124271,2011-05-16 10:00:00,BMFBOVESPA:USIM5,11.78028279
+124272,2011-05-17 10:00:00,BMFBOVESPA:USIM5,12.04171475
+124273,2011-05-18 10:00:00,BMFBOVESPA:USIM5,11.97833731
+124274,2011-05-19 10:00:00,BMFBOVESPA:USIM5,11.86742678
+124275,2011-05-20 10:00:00,BMFBOVESPA:USIM5,11.68521662
+124276,2011-05-23 10:00:00,BMFBOVESPA:USIM5,11.4871621
+124277,2011-05-24 10:00:00,BMFBOVESPA:USIM5,11.45547338
+124278,2011-05-25 10:00:00,BMFBOVESPA:USIM5,11.4475512
+124279,2011-05-26 10:00:00,BMFBOVESPA:USIM5,11.80404933
+124280,2011-05-27 10:00:00,BMFBOVESPA:USIM5,11.81989369
+124281,2011-05-30 10:00:00,BMFBOVESPA:USIM5,11.72482752
+124282,2011-05-31 10:00:00,BMFBOVESPA:USIM5,12.00210385
+124283,2011-06-01 10:00:00,BMFBOVESPA:USIM5,11.71690534
+124284,2011-06-02 10:00:00,BMFBOVESPA:USIM5,12.11301438
+124285,2011-06-03 10:00:00,BMFBOVESPA:USIM5,11.9387264
+124286,2011-06-06 10:00:00,BMFBOVESPA:USIM5,11.4475512
+124287,2011-06-07 10:00:00,BMFBOVESPA:USIM5,11.29702976
+124288,2011-06-08 10:00:00,BMFBOVESPA:USIM5,11.17027487
+124289,2011-06-09 10:00:00,BMFBOVESPA:USIM5,11.33664066
+124290,2011-06-10 10:00:00,BMFBOVESPA:USIM5,11.10689742
+124291,2011-06-13 10:00:00,BMFBOVESPA:USIM5,10.92468727
+124292,2011-06-14 10:00:00,BMFBOVESPA:USIM5,11.01183125
+124293,2011-06-15 10:00:00,BMFBOVESPA:USIM5,10.77416583
+124294,2011-06-16 10:00:00,BMFBOVESPA:USIM5,10.53650041
+124295,2011-06-17 10:00:00,BMFBOVESPA:USIM5,10.47312296
+124296,2011-06-20 10:00:00,BMFBOVESPA:USIM5,10.35429025
+124297,2011-06-21 10:00:00,BMFBOVESPA:USIM5,10.54442259
+124298,2011-06-22 10:00:00,BMFBOVESPA:USIM5,10.42558988
+124299,2011-06-24 10:00:00,BMFBOVESPA:USIM5,10.24337972
+124300,2011-06-27 10:00:00,BMFBOVESPA:USIM5,10.28299062
+124301,2011-06-28 10:00:00,BMFBOVESPA:USIM5,10.44143424
+124302,2011-06-29 10:00:00,BMFBOVESPA:USIM5,10.94053163
+124303,2011-06-30 10:00:00,BMFBOVESPA:USIM5,10.85338764
+124304,2011-07-01 10:00:00,BMFBOVESPA:USIM5,11.01975343
+124305,2011-07-04 10:00:00,BMFBOVESPA:USIM5,11.26534104
+124306,2011-07-05 10:00:00,BMFBOVESPA:USIM5,11.0752087
+124307,2011-07-06 10:00:00,BMFBOVESPA:USIM5,10.93260945
+124308,2011-07-07 10:00:00,BMFBOVESPA:USIM5,10.65533312
+124309,2011-07-08 10:00:00,BMFBOVESPA:USIM5,10.64741094
+124310,2011-07-11 10:00:00,BMFBOVESPA:USIM5,10.20376882
+124311,2011-07-12 10:00:00,BMFBOVESPA:USIM5,9.79181542
+124312,2011-07-13 10:00:00,BMFBOVESPA:USIM5,9.87103722
+124313,2011-07-14 10:00:00,BMFBOVESPA:USIM5,9.70467143
+124314,2011-07-15 10:00:00,BMFBOVESPA:USIM5,9.47492819
+124315,2011-07-18 10:00:00,BMFBOVESPA:USIM5,9.26895149
+124316,2011-07-19 10:00:00,BMFBOVESPA:USIM5,9.22934058
+124317,2011-07-20 10:00:00,BMFBOVESPA:USIM5,9.17388532
+124318,2011-07-21 10:00:00,BMFBOVESPA:USIM5,9.53830563
+124319,2011-07-22 10:00:00,BMFBOVESPA:USIM5,9.21349622
+124320,2011-07-25 10:00:00,BMFBOVESPA:USIM5,9.08674133
+124321,2011-07-26 10:00:00,BMFBOVESPA:USIM5,8.75400974
+124322,2011-07-27 10:00:00,BMFBOVESPA:USIM5,8.73816538
+124323,2011-07-28 10:00:00,BMFBOVESPA:USIM5,8.90453117
+124324,2011-07-29 10:00:00,BMFBOVESPA:USIM5,8.83323155
+124325,2011-08-01 10:00:00,BMFBOVESPA:USIM5,8.57179958
+124326,2011-08-02 10:00:00,BMFBOVESPA:USIM5,8.66686575
+124327,2011-08-03 10:00:00,BMFBOVESPA:USIM5,8.49257777
+124328,2011-08-04 10:00:00,BMFBOVESPA:USIM5,8.00932475
+124329,2011-08-05 10:00:00,BMFBOVESPA:USIM5,8.47673341
+124330,2011-08-08 10:00:00,BMFBOVESPA:USIM5,7.96179166
+124331,2011-08-09 10:00:00,BMFBOVESPA:USIM5,8.3182898
+124332,2011-08-10 10:00:00,BMFBOVESPA:USIM5,8.61141048
+124333,2011-08-11 10:00:00,BMFBOVESPA:USIM5,9.74428233
+124334,2011-08-12 10:00:00,BMFBOVESPA:USIM5,10.65533312
+124335,2011-08-15 10:00:00,BMFBOVESPA:USIM5,10.211691
+124336,2011-08-16 10:00:00,BMFBOVESPA:USIM5,9.96610339
+124337,2011-08-17 10:00:00,BMFBOVESPA:USIM5,10.10078047
+124338,2011-08-18 10:00:00,BMFBOVESPA:USIM5,9.66506052
+124339,2011-08-19 10:00:00,BMFBOVESPA:USIM5,9.71259361
+124340,2011-08-22 10:00:00,BMFBOVESPA:USIM5,10.06116956
+124341,2011-08-23 10:00:00,BMFBOVESPA:USIM5,10.69494402
+124342,2011-08-24 10:00:00,BMFBOVESPA:USIM5,10.48896732
+124343,2011-08-25 10:00:00,BMFBOVESPA:USIM5,10.06909174
+124344,2011-08-26 10:00:00,BMFBOVESPA:USIM5,9.70467143
+124345,2011-08-29 10:00:00,BMFBOVESPA:USIM5,9.52246127
+124346,2011-08-30 10:00:00,BMFBOVESPA:USIM5,9.4273951
+124347,2011-08-31 10:00:00,BMFBOVESPA:USIM5,9.50661691
+124348,2011-09-01 10:00:00,BMFBOVESPA:USIM5,9.58583872
+124349,2011-09-02 10:00:00,BMFBOVESPA:USIM5,9.18972968
+124350,2011-09-05 10:00:00,BMFBOVESPA:USIM5,8.89660899
+124351,2011-09-06 10:00:00,BMFBOVESPA:USIM5,9.28479585
+124352,2011-09-08 10:00:00,BMFBOVESPA:USIM5,9.46700601
+124353,2011-09-09 10:00:00,BMFBOVESPA:USIM5,9.46700601
+124354,2011-09-12 10:00:00,BMFBOVESPA:USIM5,9.26895149
+124355,2011-09-13 10:00:00,BMFBOVESPA:USIM5,9.26895149
+124356,2011-09-14 10:00:00,BMFBOVESPA:USIM5,9.5937609
+124357,2011-09-15 10:00:00,BMFBOVESPA:USIM5,9.61752744
+124358,2011-09-16 10:00:00,BMFBOVESPA:USIM5,9.73636015
+124359,2011-09-19 10:00:00,BMFBOVESPA:USIM5,9.92649249
+124360,2011-09-20 10:00:00,BMFBOVESPA:USIM5,9.56207217
+124361,2011-09-21 10:00:00,BMFBOVESPA:USIM5,9.72843797
+124362,2011-09-22 10:00:00,BMFBOVESPA:USIM5,9.34025111
+124363,2011-09-23 10:00:00,BMFBOVESPA:USIM5,9.18972968
+124364,2011-09-26 10:00:00,BMFBOVESPA:USIM5,9.09466351
+124365,2011-09-27 10:00:00,BMFBOVESPA:USIM5,9.07881915
+124366,2011-09-28 10:00:00,BMFBOVESPA:USIM5,8.87284245
+124367,2011-09-29 10:00:00,BMFBOVESPA:USIM5,8.63517703
+124368,2011-09-30 10:00:00,BMFBOVESPA:USIM5,8.33413416
+124369,2011-10-03 10:00:00,BMFBOVESPA:USIM5,8.12815746
+124370,2011-10-04 10:00:00,BMFBOVESPA:USIM5,8.09646873
+124371,2011-10-05 10:00:00,BMFBOVESPA:USIM5,8.21530145
+124372,2011-10-06 10:00:00,BMFBOVESPA:USIM5,8.38166724
+124373,2011-10-07 10:00:00,BMFBOVESPA:USIM5,8.23906799
+124374,2011-10-10 10:00:00,BMFBOVESPA:USIM5,8.71439883
+124375,2011-10-11 10:00:00,BMFBOVESPA:USIM5,8.5638774
+124376,2011-10-13 10:00:00,BMFBOVESPA:USIM5,8.57179958
+124377,2011-10-14 10:00:00,BMFBOVESPA:USIM5,8.82530936
+124378,2011-10-17 09:00:00,BMFBOVESPA:USIM5,8.41335597
+124379,2011-10-18 09:00:00,BMFBOVESPA:USIM5,8.66686575
+124380,2011-10-19 09:00:00,BMFBOVESPA:USIM5,8.44504469
+124381,2011-10-20 09:00:00,BMFBOVESPA:USIM5,8.50049995
+124382,2011-10-21 09:00:00,BMFBOVESPA:USIM5,8.91245335
+124383,2011-10-24 09:00:00,BMFBOVESPA:USIM5,9.30856239
+124384,2011-10-25 09:00:00,BMFBOVESPA:USIM5,9.26895149
+124385,2011-10-26 09:00:00,BMFBOVESPA:USIM5,9.33232893
+124386,2011-10-27 09:00:00,BMFBOVESPA:USIM5,9.90272595
+124387,2011-10-28 09:00:00,BMFBOVESPA:USIM5,9.78389324
+124388,2011-10-31 09:00:00,BMFBOVESPA:USIM5,9.34817329
+124389,2011-11-01 09:00:00,BMFBOVESPA:USIM5,9.11050787
+124390,2011-11-03 09:00:00,BMFBOVESPA:USIM5,9.18972968
+124391,2011-11-04 09:00:00,BMFBOVESPA:USIM5,9.40362856
+124392,2011-11-07 09:00:00,BMFBOVESPA:USIM5,9.3877842
+124393,2011-11-08 09:00:00,BMFBOVESPA:USIM5,9.53038345
+124394,2011-11-09 09:00:00,BMFBOVESPA:USIM5,9.3877842
+124395,2011-11-10 09:00:00,BMFBOVESPA:USIM5,9.48285037
+124396,2011-11-11 09:00:00,BMFBOVESPA:USIM5,9.82350414
+124397,2011-11-14 09:00:00,BMFBOVESPA:USIM5,9.54622781
+124398,2011-11-16 09:00:00,BMFBOVESPA:USIM5,9.49869473
+124399,2011-11-17 09:00:00,BMFBOVESPA:USIM5,9.44323946
+124400,2011-11-18 09:00:00,BMFBOVESPA:USIM5,9.49077255
+124401,2011-11-21 09:00:00,BMFBOVESPA:USIM5,9.40362856
+124402,2011-11-22 09:00:00,BMFBOVESPA:USIM5,9.11843005
+124403,2011-11-23 09:00:00,BMFBOVESPA:USIM5,8.62725485
+124404,2011-11-24 09:00:00,BMFBOVESPA:USIM5,8.32621198
+124405,2011-11-25 09:00:00,BMFBOVESPA:USIM5,8.3975116
+124406,2011-11-28 09:00:00,BMFBOVESPA:USIM5,8.63517703
+124407,2011-11-29 09:00:00,BMFBOVESPA:USIM5,8.08854655
+124408,2011-11-30 09:00:00,BMFBOVESPA:USIM5,8.20737927
+124409,2011-12-01 09:00:00,BMFBOVESPA:USIM5,8.43712251
+124410,2011-12-02 09:00:00,BMFBOVESPA:USIM5,8.41335597
+124411,2011-12-05 09:00:00,BMFBOVESPA:USIM5,8.63517703
+124412,2011-12-06 09:00:00,BMFBOVESPA:USIM5,8.80154282
+124413,2011-12-07 09:00:00,BMFBOVESPA:USIM5,8.49257777
+124414,2011-12-08 09:00:00,BMFBOVESPA:USIM5,8.27075671
+124415,2011-12-09 09:00:00,BMFBOVESPA:USIM5,8.31036762
+124416,2011-12-12 09:00:00,BMFBOVESPA:USIM5,8.12023528
+124417,2011-12-13 09:00:00,BMFBOVESPA:USIM5,8.06478001
+124418,2011-12-14 09:00:00,BMFBOVESPA:USIM5,8.06478001
+124419,2011-12-15 09:00:00,BMFBOVESPA:USIM5,8.03309129
+124420,2011-12-16 09:00:00,BMFBOVESPA:USIM5,7.92218076
+124421,2011-12-19 09:00:00,BMFBOVESPA:USIM5,7.77165932
+124422,2011-12-20 09:00:00,BMFBOVESPA:USIM5,7.96971384
+124423,2011-12-21 09:00:00,BMFBOVESPA:USIM5,8.13607964
+124424,2011-12-22 09:00:00,BMFBOVESPA:USIM5,8.21530145
+124425,2011-12-23 09:00:00,BMFBOVESPA:USIM5,8.30244543
+124426,2011-12-26 09:00:00,BMFBOVESPA:USIM5,8.28660107
+124427,2011-12-27 09:00:00,BMFBOVESPA:USIM5,8.3975116
+124428,2011-12-28 09:00:00,BMFBOVESPA:USIM5,8.19945708
+124429,2011-12-29 09:00:00,BMFBOVESPA:USIM5,8.04101347
+124430,2012-01-02 09:00:00,BMFBOVESPA:USIM5,8.34205634
+124431,2012-01-03 09:00:00,BMFBOVESPA:USIM5,8.57179958
+124432,2012-01-04 09:00:00,BMFBOVESPA:USIM5,8.38958942
+124433,2012-01-05 09:00:00,BMFBOVESPA:USIM5,8.23114581
+124434,2012-01-06 09:00:00,BMFBOVESPA:USIM5,8.23906799
+124435,2012-01-09 09:00:00,BMFBOVESPA:USIM5,8.38958942
+124436,2012-01-10 09:00:00,BMFBOVESPA:USIM5,8.66686575
+124437,2012-01-11 09:00:00,BMFBOVESPA:USIM5,8.7698541
+124438,2012-01-12 09:00:00,BMFBOVESPA:USIM5,8.9758308
+124439,2012-01-13 09:00:00,BMFBOVESPA:USIM5,8.68271011
+124440,2012-01-16 09:00:00,BMFBOVESPA:USIM5,8.81738718
+124441,2012-01-17 09:00:00,BMFBOVESPA:USIM5,8.75400974
+124442,2012-01-18 09:00:00,BMFBOVESPA:USIM5,8.84115373
+124443,2012-01-19 09:00:00,BMFBOVESPA:USIM5,8.73816538
+124444,2012-01-20 09:00:00,BMFBOVESPA:USIM5,9.09466351
+124445,2012-01-23 09:00:00,BMFBOVESPA:USIM5,9.24518494
+124446,2012-01-24 09:00:00,BMFBOVESPA:USIM5,9.22934058
+124447,2012-01-26 09:00:00,BMFBOVESPA:USIM5,9.18972968
+124448,2012-01-27 09:00:00,BMFBOVESPA:USIM5,9.27687367
+124449,2012-01-30 09:00:00,BMFBOVESPA:USIM5,9.24518494
+124450,2012-01-31 09:00:00,BMFBOVESPA:USIM5,9.28479585
+124451,2012-02-01 09:00:00,BMFBOVESPA:USIM5,9.34025111
+124452,2012-02-02 09:00:00,BMFBOVESPA:USIM5,9.27687367
+124453,2012-02-03 09:00:00,BMFBOVESPA:USIM5,9.50661691
+124454,2012-02-06 09:00:00,BMFBOVESPA:USIM5,9.47492819
+124455,2012-02-07 09:00:00,BMFBOVESPA:USIM5,9.64129398
+124456,2012-02-08 09:00:00,BMFBOVESPA:USIM5,9.6333718
+124457,2012-02-09 09:00:00,BMFBOVESPA:USIM5,9.82350414
+124458,2012-02-10 09:00:00,BMFBOVESPA:USIM5,9.3877842
+124459,2012-02-13 09:00:00,BMFBOVESPA:USIM5,9.65713834
+124460,2012-02-14 09:00:00,BMFBOVESPA:USIM5,9.49869473
+124461,2012-02-15 09:00:00,BMFBOVESPA:USIM5,9.47492819
+124462,2012-02-16 09:00:00,BMFBOVESPA:USIM5,9.41947292
+124463,2012-02-17 09:00:00,BMFBOVESPA:USIM5,9.49077255
+124464,2012-02-22 09:00:00,BMFBOVESPA:USIM5,9.49869473
+124465,2012-02-23 09:00:00,BMFBOVESPA:USIM5,9.40362856
+124466,2012-02-24 09:00:00,BMFBOVESPA:USIM5,9.39570638
+124467,2012-02-27 10:00:00,BMFBOVESPA:USIM5,9.26102931
+124468,2012-02-28 10:00:00,BMFBOVESPA:USIM5,9.30856239
+124469,2012-02-29 10:00:00,BMFBOVESPA:USIM5,9.22934058
+124470,2012-03-01 10:00:00,BMFBOVESPA:USIM5,9.43531728
+124471,2012-03-02 10:00:00,BMFBOVESPA:USIM5,9.64921616
+124472,2012-03-05 10:00:00,BMFBOVESPA:USIM5,9.91857031
+124473,2012-03-06 10:00:00,BMFBOVESPA:USIM5,9.62544962
+124474,2012-03-07 10:00:00,BMFBOVESPA:USIM5,9.41155074
+124475,2012-03-08 10:00:00,BMFBOVESPA:USIM5,9.51453909
+124476,2012-03-09 10:00:00,BMFBOVESPA:USIM5,9.51453909
+124477,2012-03-12 10:00:00,BMFBOVESPA:USIM5,9.64129398
+124478,2012-03-13 10:00:00,BMFBOVESPA:USIM5,10.07701392
+124479,2012-03-14 10:00:00,BMFBOVESPA:USIM5,10.60780003
+124480,2012-03-15 10:00:00,BMFBOVESPA:USIM5,10.71871057
+124481,2012-03-16 10:00:00,BMFBOVESPA:USIM5,10.78208801
+124482,2012-03-19 10:00:00,BMFBOVESPA:USIM5,10.869232
+124483,2012-03-20 10:00:00,BMFBOVESPA:USIM5,10.87452795
+124484,2012-03-21 10:00:00,BMFBOVESPA:USIM5,10.44401145
+124485,2012-03-22 10:00:00,BMFBOVESPA:USIM5,10.30847848
+124486,2012-03-23 10:00:00,BMFBOVESPA:USIM5,10.44401145
+124487,2012-03-26 10:00:00,BMFBOVESPA:USIM5,10.32442353
+124488,2012-03-27 10:00:00,BMFBOVESPA:USIM5,9.72648395
+124489,2012-03-28 10:00:00,BMFBOVESPA:USIM5,9.57500592
+124490,2012-03-29 10:00:00,BMFBOVESPA:USIM5,9.58297845
+124491,2012-03-30 10:00:00,BMFBOVESPA:USIM5,9.57500592
+124492,2012-04-02 10:00:00,BMFBOVESPA:USIM5,9.83809934
+124493,2012-04-03 10:00:00,BMFBOVESPA:USIM5,9.63878614
+124494,2012-04-04 10:00:00,BMFBOVESPA:USIM5,9.62284108
+124495,2012-04-05 10:00:00,BMFBOVESPA:USIM5,9.60689603
+124496,2012-04-09 10:00:00,BMFBOVESPA:USIM5,9.47933558
+124497,2012-04-10 10:00:00,BMFBOVESPA:USIM5,9.2561048
+124498,2012-04-11 10:00:00,BMFBOVESPA:USIM5,9.12057183
+124499,2012-04-12 10:00:00,BMFBOVESPA:USIM5,9.07273666
+124500,2012-04-13 10:00:00,BMFBOVESPA:USIM5,8.96112127
+124501,2012-04-16 10:00:00,BMFBOVESPA:USIM5,8.98503886
+124502,2012-04-17 10:00:00,BMFBOVESPA:USIM5,9.32785755
+124503,2012-04-18 10:00:00,BMFBOVESPA:USIM5,9.54311581
+124504,2012-04-19 10:00:00,BMFBOVESPA:USIM5,9.34380261
+124505,2012-04-20 10:00:00,BMFBOVESPA:USIM5,9.28799492
+124506,2012-04-23 10:00:00,BMFBOVESPA:USIM5,9.05679161
+124507,2012-04-24 10:00:00,BMFBOVESPA:USIM5,8.9690938
+124508,2012-04-25 10:00:00,BMFBOVESPA:USIM5,8.98503886
+124509,2012-04-26 10:00:00,BMFBOVESPA:USIM5,8.88936852
+124510,2012-04-27 10:00:00,BMFBOVESPA:USIM5,8.78572566
+124511,2012-04-30 10:00:00,BMFBOVESPA:USIM5,8.70600038
+124512,2012-05-02 10:00:00,BMFBOVESPA:USIM5,8.76180808
+124513,2012-05-03 10:00:00,BMFBOVESPA:USIM5,8.61033005
+124514,2012-05-04 10:00:00,BMFBOVESPA:USIM5,8.17184102
+124515,2012-05-07 10:00:00,BMFBOVESPA:USIM5,8.13197838
+124516,2012-05-08 10:00:00,BMFBOVESPA:USIM5,8.11603333
+124517,2012-05-09 10:00:00,BMFBOVESPA:USIM5,8.11603333
+124518,2012-05-10 10:00:00,BMFBOVESPA:USIM5,8.25953883
+124519,2012-05-11 10:00:00,BMFBOVESPA:USIM5,8.2515663
+124520,2012-05-14 10:00:00,BMFBOVESPA:USIM5,8.00441794
+124521,2012-05-15 10:00:00,BMFBOVESPA:USIM5,7.93266519
+124522,2012-05-16 10:00:00,BMFBOVESPA:USIM5,8.01239046
+124523,2012-05-17 10:00:00,BMFBOVESPA:USIM5,7.58187396
+124524,2012-05-18 10:00:00,BMFBOVESPA:USIM5,7.48620363
+124525,2012-05-21 10:00:00,BMFBOVESPA:USIM5,7.7652421
+124526,2012-05-22 10:00:00,BMFBOVESPA:USIM5,7.58984729
+124527,2012-05-23 10:00:00,BMFBOVESPA:USIM5,7.49417616
+124528,2012-05-24 10:00:00,BMFBOVESPA:USIM5,7.3347256
+124529,2012-05-25 10:00:00,BMFBOVESPA:USIM5,7.35067065
+124530,2012-05-28 10:00:00,BMFBOVESPA:USIM5,7.39053409
+124531,2012-05-29 10:00:00,BMFBOVESPA:USIM5,7.24702779
+124532,2012-05-30 10:00:00,BMFBOVESPA:USIM5,7.09554976
+124533,2012-05-31 10:00:00,BMFBOVESPA:USIM5,6.77664865
+124534,2012-06-01 10:00:00,BMFBOVESPA:USIM5,6.66503326
+124535,2012-06-04 10:00:00,BMFBOVESPA:USIM5,6.5055827
+124536,2012-06-05 10:00:00,BMFBOVESPA:USIM5,6.20262665
+124537,2012-06-06 10:00:00,BMFBOVESPA:USIM5,5.9873684
+124538,2012-06-08 10:00:00,BMFBOVESPA:USIM5,6.1308739
+124539,2012-06-11 10:00:00,BMFBOVESPA:USIM5,6.33018709
+124540,2012-06-12 10:00:00,BMFBOVESPA:USIM5,6.22654423
+124541,2012-06-13 10:00:00,BMFBOVESPA:USIM5,6.29829698
+124542,2012-06-14 10:00:00,BMFBOVESPA:USIM5,6.20262665
+124543,2012-06-15 10:00:00,BMFBOVESPA:USIM5,5.93953323
+124544,2012-06-18 10:00:00,BMFBOVESPA:USIM5,5.61265959
+124545,2012-06-19 10:00:00,BMFBOVESPA:USIM5,5.74022003
+124546,2012-06-20 10:00:00,BMFBOVESPA:USIM5,5.61265959
+124547,2012-06-21 10:00:00,BMFBOVESPA:USIM5,5.31767606
+124548,2012-06-22 10:00:00,BMFBOVESPA:USIM5,5.17417056
+124549,2012-06-25 10:00:00,BMFBOVESPA:USIM5,4.95093978
+124550,2012-06-26 10:00:00,BMFBOVESPA:USIM5,5.1582255
+124551,2012-06-27 10:00:00,BMFBOVESPA:USIM5,4.87918703
+124552,2012-06-28 10:00:00,BMFBOVESPA:USIM5,4.82337933
+124553,2012-06-29 10:00:00,BMFBOVESPA:USIM5,5.03863759
+124554,2012-07-02 10:00:00,BMFBOVESPA:USIM5,4.98282989
+124555,2012-07-03 10:00:00,BMFBOVESPA:USIM5,5.39740134
+124556,2012-07-04 10:00:00,BMFBOVESPA:USIM5,5.57279695
+124557,2012-07-05 10:00:00,BMFBOVESPA:USIM5,5.46915409
+124558,2012-07-06 10:00:00,BMFBOVESPA:USIM5,5.24592331
+124559,2012-07-10 10:00:00,BMFBOVESPA:USIM5,4.91904967
+124560,2012-07-11 10:00:00,BMFBOVESPA:USIM5,4.86324197
+124561,2012-07-12 10:00:00,BMFBOVESPA:USIM5,5.0705277
+124562,2012-07-13 10:00:00,BMFBOVESPA:USIM5,5.05458264
+124563,2012-07-16 10:00:00,BMFBOVESPA:USIM5,4.75959911
+124564,2012-07-17 10:00:00,BMFBOVESPA:USIM5,4.74365406
+124565,2012-07-18 10:00:00,BMFBOVESPA:USIM5,4.91904967
+124566,2012-07-19 10:00:00,BMFBOVESPA:USIM5,4.90310461
+124567,2012-07-20 10:00:00,BMFBOVESPA:USIM5,4.74365406
+124568,2012-07-23 10:00:00,BMFBOVESPA:USIM5,4.55231339
+124569,2012-07-24 10:00:00,BMFBOVESPA:USIM5,4.48056064
+124570,2012-07-25 10:00:00,BMFBOVESPA:USIM5,4.5283958
+124571,2012-07-26 10:00:00,BMFBOVESPA:USIM5,4.75959911
+124572,2012-07-27 10:00:00,BMFBOVESPA:USIM5,5.28578595
+124573,2012-07-30 10:00:00,BMFBOVESPA:USIM5,5.58874201
+124574,2012-07-31 10:00:00,BMFBOVESPA:USIM5,5.88372553
+124575,2012-08-01 10:00:00,BMFBOVESPA:USIM5,5.7880552
+124576,2012-08-02 10:00:00,BMFBOVESPA:USIM5,5.77211015
+124577,2012-08-03 10:00:00,BMFBOVESPA:USIM5,6.29829698
+124578,2012-08-06 10:00:00,BMFBOVESPA:USIM5,6.7925945
+124579,2012-08-07 10:00:00,BMFBOVESPA:USIM5,6.2185717
+124580,2012-08-08 10:00:00,BMFBOVESPA:USIM5,6.57733546
+124581,2012-08-09 10:00:00,BMFBOVESPA:USIM5,6.39396811
+124582,2012-08-10 10:00:00,BMFBOVESPA:USIM5,6.39396811
+124583,2012-08-13 10:00:00,BMFBOVESPA:USIM5,6.5055827
+124584,2012-08-14 10:00:00,BMFBOVESPA:USIM5,6.40991237
+124585,2012-08-15 10:00:00,BMFBOVESPA:USIM5,6.25046181
+124586,2012-08-16 10:00:00,BMFBOVESPA:USIM5,6.40991237
+124587,2012-08-17 10:00:00,BMFBOVESPA:USIM5,6.34613215
+124588,2012-08-20 10:00:00,BMFBOVESPA:USIM5,6.39396811
+124589,2012-08-21 10:00:00,BMFBOVESPA:USIM5,6.48963765
+124590,2012-08-22 10:00:00,BMFBOVESPA:USIM5,6.88826404
+124591,2012-08-23 10:00:00,BMFBOVESPA:USIM5,6.93609921
+124592,2012-08-24 10:00:00,BMFBOVESPA:USIM5,6.7048959
+124593,2012-08-27 10:00:00,BMFBOVESPA:USIM5,6.54544534
+124594,2012-08-28 10:00:00,BMFBOVESPA:USIM5,6.52950029
+124595,2012-08-29 10:00:00,BMFBOVESPA:USIM5,6.26640687
+124596,2012-08-30 10:00:00,BMFBOVESPA:USIM5,6.28235193
+124597,2012-08-31 10:00:00,BMFBOVESPA:USIM5,6.49761018
+124598,2012-09-03 10:00:00,BMFBOVESPA:USIM5,6.53747282
+124599,2012-09-04 10:00:00,BMFBOVESPA:USIM5,6.43382995
+124600,2012-09-05 10:00:00,BMFBOVESPA:USIM5,7.58984729
+124601,2012-09-06 10:00:00,BMFBOVESPA:USIM5,7.6775443
+124602,2012-09-10 10:00:00,BMFBOVESPA:USIM5,7.74929705
+124603,2012-09-11 10:00:00,BMFBOVESPA:USIM5,7.93266519
+124604,2012-09-12 10:00:00,BMFBOVESPA:USIM5,8.57046741
+124605,2012-09-13 10:00:00,BMFBOVESPA:USIM5,9.72648395
+124606,2012-09-14 10:00:00,BMFBOVESPA:USIM5,9.49528064
+124607,2012-09-17 10:00:00,BMFBOVESPA:USIM5,9.16043447
+124608,2012-09-18 10:00:00,BMFBOVESPA:USIM5,9.168407
+124609,2012-09-19 10:00:00,BMFBOVESPA:USIM5,9.14448941
+124610,2012-09-20 10:00:00,BMFBOVESPA:USIM5,9.21624217
+124611,2012-09-21 10:00:00,BMFBOVESPA:USIM5,9.20029711
+124612,2012-09-24 10:00:00,BMFBOVESPA:USIM5,8.91328611
+124613,2012-09-25 10:00:00,BMFBOVESPA:USIM5,8.15589596
+124614,2012-09-26 10:00:00,BMFBOVESPA:USIM5,8.30737399
+124615,2012-09-27 10:00:00,BMFBOVESPA:USIM5,8.26751135
+124616,2012-09-28 10:00:00,BMFBOVESPA:USIM5,8.06819816
+124617,2012-10-01 10:00:00,BMFBOVESPA:USIM5,8.0522531
+124618,2012-10-02 10:00:00,BMFBOVESPA:USIM5,8.08414321
+124619,2012-10-03 10:00:00,BMFBOVESPA:USIM5,8.13197838
+124620,2012-10-04 10:00:00,BMFBOVESPA:USIM5,8.22764872
+124621,2012-10-05 10:00:00,BMFBOVESPA:USIM5,8.10008827
+124622,2012-10-08 10:00:00,BMFBOVESPA:USIM5,8.21170366
+124623,2012-10-09 10:00:00,BMFBOVESPA:USIM5,8.17184102
+124624,2012-10-10 10:00:00,BMFBOVESPA:USIM5,7.58187396
+124625,2012-10-11 10:00:00,BMFBOVESPA:USIM5,7.6217366
+124626,2012-10-15 10:00:00,BMFBOVESPA:USIM5,8.03630805
+124627,2012-10-16 10:00:00,BMFBOVESPA:USIM5,8.22764872
+124628,2012-10-17 10:00:00,BMFBOVESPA:USIM5,8.41101685
+124629,2012-10-18 10:00:00,BMFBOVESPA:USIM5,8.29142894
+124630,2012-10-19 10:00:00,BMFBOVESPA:USIM5,7.97252782
+124631,2012-10-22 09:00:00,BMFBOVESPA:USIM5,8.1957586
+124632,2012-10-23 09:00:00,BMFBOVESPA:USIM5,8.0522531
+124633,2012-10-24 09:00:00,BMFBOVESPA:USIM5,7.93266519
+124634,2012-10-25 09:00:00,BMFBOVESPA:USIM5,8.0522531
+124635,2012-10-26 09:00:00,BMFBOVESPA:USIM5,7.73335199
+124636,2012-10-29 09:00:00,BMFBOVESPA:USIM5,7.89280255
+124637,2012-10-30 09:00:00,BMFBOVESPA:USIM5,8.01239046
+124638,2012-10-31 09:00:00,BMFBOVESPA:USIM5,7.8210498
+124639,2012-11-01 09:00:00,BMFBOVESPA:USIM5,8.20373113
+124640,2012-11-05 09:00:00,BMFBOVESPA:USIM5,8.18778608
+124641,2012-11-06 09:00:00,BMFBOVESPA:USIM5,8.74586302
+124642,2012-11-07 09:00:00,BMFBOVESPA:USIM5,8.61033005
+124643,2012-11-08 09:00:00,BMFBOVESPA:USIM5,8.69005533
+124644,2012-11-09 09:00:00,BMFBOVESPA:USIM5,8.49871466
+124645,2012-11-12 09:00:00,BMFBOVESPA:USIM5,8.61033005
+124646,2012-11-13 09:00:00,BMFBOVESPA:USIM5,8.57843994
+124647,2012-11-14 09:00:00,BMFBOVESPA:USIM5,8.57046741
+124648,2012-11-16 09:00:00,BMFBOVESPA:USIM5,8.53060477
+124649,2012-11-19 09:00:00,BMFBOVESPA:USIM5,9.08070919
+124650,2012-11-21 09:00:00,BMFBOVESPA:USIM5,9.00895644
+124651,2012-11-22 09:00:00,BMFBOVESPA:USIM5,9.03287403
+124652,2012-11-23 09:00:00,BMFBOVESPA:USIM5,9.40758283
+124653,2012-11-26 09:00:00,BMFBOVESPA:USIM5,9.36772019
+124654,2012-11-27 09:00:00,BMFBOVESPA:USIM5,9.28799492
+124655,2012-11-28 09:00:00,BMFBOVESPA:USIM5,9.58297845
+124656,2012-11-29 09:00:00,BMFBOVESPA:USIM5,10.16497298
+124657,2012-11-30 09:00:00,BMFBOVESPA:USIM5,9.96565978
+124658,2012-12-03 09:00:00,BMFBOVESPA:USIM5,10.40414881
+124659,2012-12-04 09:00:00,BMFBOVESPA:USIM5,10.35631364
+124660,2012-12-05 09:00:00,BMFBOVESPA:USIM5,9.78229164
+124661,2012-12-06 09:00:00,BMFBOVESPA:USIM5,9.47933558
+124662,2012-12-07 09:00:00,BMFBOVESPA:USIM5,9.90985209
+124663,2012-12-10 09:00:00,BMFBOVESPA:USIM5,9.93376967
+124664,2012-12-11 09:00:00,BMFBOVESPA:USIM5,10.0852477
+124665,2012-12-12 09:00:00,BMFBOVESPA:USIM5,9.68662131
+124666,2012-12-13 09:00:00,BMFBOVESPA:USIM5,9.64675867
+124667,2012-12-14 09:00:00,BMFBOVESPA:USIM5,9.13651689
+124668,2012-12-17 09:00:00,BMFBOVESPA:USIM5,9.13651689
+124669,2012-12-18 09:00:00,BMFBOVESPA:USIM5,9.82215428
+124670,2012-12-19 09:00:00,BMFBOVESPA:USIM5,10.07727517
+124671,2012-12-20 09:00:00,BMFBOVESPA:USIM5,10.15700045
+124672,2012-12-21 09:00:00,BMFBOVESPA:USIM5,10.09322023
+124673,2012-12-26 09:00:00,BMFBOVESPA:USIM5,10.26861584
+124674,2012-12-27 09:00:00,BMFBOVESPA:USIM5,10.12511034
+124675,2012-12-28 09:00:00,BMFBOVESPA:USIM5,10.20483562
+124676,2013-01-02 09:00:00,BMFBOVESPA:USIM5,10.56359937
+124677,2013-01-03 09:00:00,BMFBOVESPA:USIM5,10.54765431
+124678,2013-01-04 09:00:00,BMFBOVESPA:USIM5,9.99754989
+124679,2013-01-07 09:00:00,BMFBOVESPA:USIM5,9.81418175
+124680,2013-01-08 09:00:00,BMFBOVESPA:USIM5,9.49528064
+124681,2013-01-09 09:00:00,BMFBOVESPA:USIM5,9.48730811
+124682,2013-01-10 09:00:00,BMFBOVESPA:USIM5,9.5989235
+124683,2013-01-11 09:00:00,BMFBOVESPA:USIM5,9.63878614
+124684,2013-01-14 09:00:00,BMFBOVESPA:USIM5,9.92579714
+124685,2013-01-15 09:00:00,BMFBOVESPA:USIM5,9.82215428
+124686,2013-01-16 09:00:00,BMFBOVESPA:USIM5,9.72648395
+124687,2013-01-17 09:00:00,BMFBOVESPA:USIM5,9.93376967
+124688,2013-01-18 09:00:00,BMFBOVESPA:USIM5,9.80620922
+124689,2013-01-21 09:00:00,BMFBOVESPA:USIM5,9.59095097
+124690,2013-01-22 09:00:00,BMFBOVESPA:USIM5,9.00895644
+124691,2013-01-23 09:00:00,BMFBOVESPA:USIM5,8.76978061
+124692,2013-01-24 09:00:00,BMFBOVESPA:USIM5,8.42696191
+124693,2013-01-28 09:00:00,BMFBOVESPA:USIM5,8.2515663
+124694,2013-01-29 09:00:00,BMFBOVESPA:USIM5,8.46682455
+124695,2013-01-30 09:00:00,BMFBOVESPA:USIM5,8.17184102
+124696,2013-01-31 09:00:00,BMFBOVESPA:USIM5,8.24359377
+124697,2013-02-01 09:00:00,BMFBOVESPA:USIM5,8.20373113
+124698,2013-02-04 09:00:00,BMFBOVESPA:USIM5,7.92469266
+124699,2013-02-05 09:00:00,BMFBOVESPA:USIM5,7.99644541
+124700,2013-02-06 09:00:00,BMFBOVESPA:USIM5,8.18778608
+124701,2013-02-07 09:00:00,BMFBOVESPA:USIM5,8.17981355
+124702,2013-02-08 09:00:00,BMFBOVESPA:USIM5,8.25953883
+124703,2013-02-13 09:00:00,BMFBOVESPA:USIM5,8.25953883
+124704,2013-02-14 09:00:00,BMFBOVESPA:USIM5,8.29142894
+124705,2013-02-15 09:00:00,BMFBOVESPA:USIM5,8.08414321
+124706,2013-02-18 10:00:00,BMFBOVESPA:USIM5,7.81307727
+124707,2013-02-19 10:00:00,BMFBOVESPA:USIM5,7.78916048
+124708,2013-02-20 10:00:00,BMFBOVESPA:USIM5,7.54998385
+124709,2013-02-21 10:00:00,BMFBOVESPA:USIM5,7.4782311
+124710,2013-02-22 10:00:00,BMFBOVESPA:USIM5,7.36661571
+124711,2013-02-25 10:00:00,BMFBOVESPA:USIM5,7.86888496
+124712,2013-02-26 10:00:00,BMFBOVESPA:USIM5,7.95658277
+124713,2013-02-27 10:00:00,BMFBOVESPA:USIM5,7.70943441
+124714,2013-02-28 10:00:00,BMFBOVESPA:USIM5,7.81307727
+124715,2013-03-01 10:00:00,BMFBOVESPA:USIM5,7.72537946
+124716,2013-03-04 10:00:00,BMFBOVESPA:USIM5,7.85293991
+124717,2013-03-05 10:00:00,BMFBOVESPA:USIM5,7.68551682
+124718,2013-03-06 10:00:00,BMFBOVESPA:USIM5,8.24359377
+124719,2013-03-07 10:00:00,BMFBOVESPA:USIM5,8.42696191
+124720,2013-03-08 10:00:00,BMFBOVESPA:USIM5,8.22764872
+124721,2013-03-11 10:00:00,BMFBOVESPA:USIM5,8.30737399
+124722,2013-03-12 10:00:00,BMFBOVESPA:USIM5,8.51465972
+124723,2013-03-13 10:00:00,BMFBOVESPA:USIM5,8.46682455
+124724,2013-03-14 10:00:00,BMFBOVESPA:USIM5,8.53060477
+124725,2013-03-15 10:00:00,BMFBOVESPA:USIM5,8.08414321
+124726,2013-03-18 10:00:00,BMFBOVESPA:USIM5,8.36318169
+124727,2013-03-19 10:00:00,BMFBOVESPA:USIM5,8.27548388
+124728,2013-03-20 10:00:00,BMFBOVESPA:USIM5,8.21170366
+124729,2013-03-21 10:00:00,BMFBOVESPA:USIM5,8.21170366
+124730,2013-03-22 10:00:00,BMFBOVESPA:USIM5,8.13995091
+124731,2013-03-25 10:00:00,BMFBOVESPA:USIM5,7.98847288
+124732,2013-03-26 10:00:00,BMFBOVESPA:USIM5,8.34723663
+124733,2013-03-27 10:00:00,BMFBOVESPA:USIM5,8.57843994
+124734,2013-03-28 10:00:00,BMFBOVESPA:USIM5,8.62627511
+124735,2013-04-01 10:00:00,BMFBOVESPA:USIM5,9.08070919
+124736,2013-04-02 10:00:00,BMFBOVESPA:USIM5,8.70600038
+124737,2013-04-03 10:00:00,BMFBOVESPA:USIM5,8.85747841
+124738,2013-04-04 10:00:00,BMFBOVESPA:USIM5,8.77775313
+124739,2013-04-05 10:00:00,BMFBOVESPA:USIM5,8.85747841
+124740,2013-04-08 10:00:00,BMFBOVESPA:USIM5,8.86545094
+124741,2013-04-09 10:00:00,BMFBOVESPA:USIM5,8.84950589
+124742,2013-04-10 10:00:00,BMFBOVESPA:USIM5,8.92923116
+124743,2013-04-11 10:00:00,BMFBOVESPA:USIM5,8.72991797
+124744,2013-04-12 10:00:00,BMFBOVESPA:USIM5,8.75383555
+124745,2013-04-15 10:00:00,BMFBOVESPA:USIM5,8.1957586
+124746,2013-04-16 10:00:00,BMFBOVESPA:USIM5,8.37115422
+124747,2013-04-17 10:00:00,BMFBOVESPA:USIM5,8.13197838
+124748,2013-04-18 10:00:00,BMFBOVESPA:USIM5,8.26751135
+124749,2013-04-19 10:00:00,BMFBOVESPA:USIM5,8.32331905
+124750,2013-04-22 10:00:00,BMFBOVESPA:USIM5,8.2515663
+124751,2013-04-23 10:00:00,BMFBOVESPA:USIM5,8.37115422
+124752,2013-04-24 10:00:00,BMFBOVESPA:USIM5,8.29142894
+124753,2013-04-25 10:00:00,BMFBOVESPA:USIM5,8.46682455
+124754,2013-04-26 10:00:00,BMFBOVESPA:USIM5,8.02036299
+124755,2013-04-29 10:00:00,BMFBOVESPA:USIM5,7.68551682
+124756,2013-04-30 10:00:00,BMFBOVESPA:USIM5,7.86091244
+124757,2013-05-02 10:00:00,BMFBOVESPA:USIM5,7.57390143
+124758,2013-05-03 10:00:00,BMFBOVESPA:USIM5,7.50214868
+124759,2013-05-06 10:00:00,BMFBOVESPA:USIM5,7.28689043
+124760,2013-05-07 10:00:00,BMFBOVESPA:USIM5,7.49417616
+124761,2013-05-08 10:00:00,BMFBOVESPA:USIM5,7.36661571
+124762,2013-05-09 10:00:00,BMFBOVESPA:USIM5,7.14338493
+124763,2013-05-10 10:00:00,BMFBOVESPA:USIM5,6.94407174
+124764,2013-05-13 10:00:00,BMFBOVESPA:USIM5,6.88029151
+124765,2013-05-14 10:00:00,BMFBOVESPA:USIM5,6.72881348
+124766,2013-05-15 10:00:00,BMFBOVESPA:USIM5,6.49761018
+124767,2013-05-16 10:00:00,BMFBOVESPA:USIM5,6.53747282
+124768,2013-05-17 10:00:00,BMFBOVESPA:USIM5,6.91218162
+124769,2013-05-20 10:00:00,BMFBOVESPA:USIM5,7.09554976
+124770,2013-05-21 10:00:00,BMFBOVESPA:USIM5,7.1354124
+124771,2013-05-22 10:00:00,BMFBOVESPA:USIM5,7.26297285
+124772,2013-05-23 10:00:00,BMFBOVESPA:USIM5,7.4224234
+124773,2013-05-24 10:00:00,BMFBOVESPA:USIM5,7.43836846
+124774,2013-05-27 10:00:00,BMFBOVESPA:USIM5,7.49417616
+124775,2013-05-28 10:00:00,BMFBOVESPA:USIM5,7.61376407
+124776,2013-05-29 10:00:00,BMFBOVESPA:USIM5,7.3347256
+124777,2013-05-31 10:00:00,BMFBOVESPA:USIM5,7.09554976
+124778,2013-06-03 10:00:00,BMFBOVESPA:USIM5,7.19919263
+124779,2013-06-04 10:00:00,BMFBOVESPA:USIM5,7.30283549
+124780,2013-06-05 10:00:00,BMFBOVESPA:USIM5,6.89623657
+124781,2013-06-06 10:00:00,BMFBOVESPA:USIM5,6.7925945
+124782,2013-06-07 10:00:00,BMFBOVESPA:USIM5,6.56936293
+124783,2013-06-10 10:00:00,BMFBOVESPA:USIM5,6.44180248
+124784,2013-06-11 10:00:00,BMFBOVESPA:USIM5,6.22654423
+124785,2013-06-12 10:00:00,BMFBOVESPA:USIM5,6.19465412
+124786,2013-06-13 10:00:00,BMFBOVESPA:USIM5,6.73678601
+124787,2013-06-14 10:00:00,BMFBOVESPA:USIM5,6.64908821
+124788,2013-06-17 10:00:00,BMFBOVESPA:USIM5,6.53747282
+124789,2013-06-18 10:00:00,BMFBOVESPA:USIM5,6.68097832
+124790,2013-06-19 10:00:00,BMFBOVESPA:USIM5,6.44180248
+124791,2013-06-20 10:00:00,BMFBOVESPA:USIM5,6.42585743
+124792,2013-06-21 10:00:00,BMFBOVESPA:USIM5,6.45774754
+124793,2013-06-24 10:00:00,BMFBOVESPA:USIM5,5.94750576
+124794,2013-06-25 10:00:00,BMFBOVESPA:USIM5,6.56936293
+124795,2013-06-26 10:00:00,BMFBOVESPA:USIM5,6.37802226
+124796,2013-06-27 10:00:00,BMFBOVESPA:USIM5,6.34613215
+124797,2013-06-28 10:00:00,BMFBOVESPA:USIM5,5.92358817
+124798,2013-07-01 10:00:00,BMFBOVESPA:USIM5,5.93953323
+124799,2013-07-02 10:00:00,BMFBOVESPA:USIM5,5.54090684
+124800,2013-07-03 10:00:00,BMFBOVESPA:USIM5,5.74022003
+124801,2013-07-04 10:00:00,BMFBOVESPA:USIM5,5.8438629
+124802,2013-07-05 10:00:00,BMFBOVESPA:USIM5,5.29375848
+124803,2013-07-08 10:00:00,BMFBOVESPA:USIM5,5.24592331
+124804,2013-07-10 10:00:00,BMFBOVESPA:USIM5,5.38145628
+124805,2013-07-11 10:00:00,BMFBOVESPA:USIM5,5.48509914
+124806,2013-07-12 10:00:00,BMFBOVESPA:USIM5,5.22200573
+124807,2013-07-15 10:00:00,BMFBOVESPA:USIM5,6.01925851
+124808,2013-07-16 10:00:00,BMFBOVESPA:USIM5,5.80400026
+124809,2013-07-17 10:00:00,BMFBOVESPA:USIM5,6.09898379
+124810,2013-07-18 10:00:00,BMFBOVESPA:USIM5,5.9873684
+124811,2013-07-19 10:00:00,BMFBOVESPA:USIM5,6.01128598
+124812,2013-07-22 10:00:00,BMFBOVESPA:USIM5,6.24248929
+124813,2013-07-23 10:00:00,BMFBOVESPA:USIM5,6.13884642
+124814,2013-07-24 10:00:00,BMFBOVESPA:USIM5,6.08303873
+124815,2013-07-25 10:00:00,BMFBOVESPA:USIM5,6.22654423
+124816,2013-07-26 10:00:00,BMFBOVESPA:USIM5,7.17527504
+124817,2013-07-29 10:00:00,BMFBOVESPA:USIM5,7.51809374
+124818,2013-07-30 10:00:00,BMFBOVESPA:USIM5,7.18324757
+124819,2013-07-31 10:00:00,BMFBOVESPA:USIM5,6.94407174
+124820,2013-08-01 10:00:00,BMFBOVESPA:USIM5,6.96001679
+124821,2013-08-02 10:00:00,BMFBOVESPA:USIM5,6.89623657
+124822,2013-08-05 10:00:00,BMFBOVESPA:USIM5,7.07960471
+124823,2013-08-06 10:00:00,BMFBOVESPA:USIM5,6.86434646
+124824,2013-08-07 10:00:00,BMFBOVESPA:USIM5,6.96798932
+124825,2013-08-08 10:00:00,BMFBOVESPA:USIM5,7.23108274
+124826,2013-08-09 10:00:00,BMFBOVESPA:USIM5,7.53403879
+124827,2013-08-12 10:00:00,BMFBOVESPA:USIM5,7.65362671
+124828,2013-08-13 10:00:00,BMFBOVESPA:USIM5,7.46228604
+124829,2013-08-14 10:00:00,BMFBOVESPA:USIM5,7.81307727
+124830,2013-08-15 10:00:00,BMFBOVESPA:USIM5,7.86091244
+124831,2013-08-16 10:00:00,BMFBOVESPA:USIM5,8.22764872
+124832,2013-08-19 10:00:00,BMFBOVESPA:USIM5,8.7378905
+124833,2013-08-20 10:00:00,BMFBOVESPA:USIM5,8.17184102
+124834,2013-08-21 10:00:00,BMFBOVESPA:USIM5,8.13197838
+124835,2013-08-22 10:00:00,BMFBOVESPA:USIM5,8.07617069
+124836,2013-08-23 10:00:00,BMFBOVESPA:USIM5,8.13197838
+124837,2013-08-26 10:00:00,BMFBOVESPA:USIM5,8.13197838
+124838,2013-08-27 10:00:00,BMFBOVESPA:USIM5,8.08414321
+124839,2013-08-28 10:00:00,BMFBOVESPA:USIM5,8.21170366
+124840,2013-08-29 10:00:00,BMFBOVESPA:USIM5,8.17184102
+124841,2013-08-30 10:00:00,BMFBOVESPA:USIM5,8.21967619
+124842,2013-09-02 10:00:00,BMFBOVESPA:USIM5,8.41101685
+124843,2013-09-03 10:00:00,BMFBOVESPA:USIM5,8.32331905
+124844,2013-09-04 10:00:00,BMFBOVESPA:USIM5,8.25953883
+124845,2013-09-05 10:00:00,BMFBOVESPA:USIM5,8.13197838
+124846,2013-09-06 10:00:00,BMFBOVESPA:USIM5,8.13995091
+124847,2013-09-09 10:00:00,BMFBOVESPA:USIM5,8.20373113
+124848,2013-09-10 10:00:00,BMFBOVESPA:USIM5,8.34723663
+124849,2013-09-11 10:00:00,BMFBOVESPA:USIM5,8.37115422
+124850,2013-09-12 10:00:00,BMFBOVESPA:USIM5,8.41101685
+124851,2013-09-13 10:00:00,BMFBOVESPA:USIM5,8.45087949
+124852,2013-09-16 10:00:00,BMFBOVESPA:USIM5,8.32331905
+124853,2013-09-17 10:00:00,BMFBOVESPA:USIM5,8.2515663
+124854,2013-09-18 10:00:00,BMFBOVESPA:USIM5,8.49074213
+124855,2013-09-19 10:00:00,BMFBOVESPA:USIM5,8.49074213
+124856,2013-09-20 10:00:00,BMFBOVESPA:USIM5,8.29142894
+124857,2013-09-23 10:00:00,BMFBOVESPA:USIM5,8.38709927
+124858,2013-09-24 10:00:00,BMFBOVESPA:USIM5,8.2515663
+124859,2013-09-25 10:00:00,BMFBOVESPA:USIM5,8.28345641
+124860,2013-09-26 10:00:00,BMFBOVESPA:USIM5,8.38709927
+124861,2013-09-27 10:00:00,BMFBOVESPA:USIM5,8.46682455
+124862,2013-09-30 10:00:00,BMFBOVESPA:USIM5,8.38709927
+124863,2013-10-01 10:00:00,BMFBOVESPA:USIM5,8.69802786
+124864,2013-10-02 10:00:00,BMFBOVESPA:USIM5,8.881396
+124865,2013-10-03 10:00:00,BMFBOVESPA:USIM5,8.77775313
+124866,2013-10-04 10:00:00,BMFBOVESPA:USIM5,8.92125864
+124867,2013-10-07 10:00:00,BMFBOVESPA:USIM5,9.08070919
+124868,2013-10-08 10:00:00,BMFBOVESPA:USIM5,9.09665425
+124869,2013-10-09 10:00:00,BMFBOVESPA:USIM5,9.04881908
+124870,2013-10-10 10:00:00,BMFBOVESPA:USIM5,8.99301139
+124871,2013-10-11 10:00:00,BMFBOVESPA:USIM5,9.27204986
+124872,2013-10-14 10:00:00,BMFBOVESPA:USIM5,9.64675867
+124873,2013-10-15 10:00:00,BMFBOVESPA:USIM5,9.67067625
+124874,2013-10-16 10:00:00,BMFBOVESPA:USIM5,9.64675867
+124875,2013-10-17 10:00:00,BMFBOVESPA:USIM5,9.05679161
+124876,2013-10-18 10:00:00,BMFBOVESPA:USIM5,8.96112127
+124877,2013-10-21 09:00:00,BMFBOVESPA:USIM5,8.92923116
+124878,2013-10-22 09:00:00,BMFBOVESPA:USIM5,9.168407
+124879,2013-10-23 09:00:00,BMFBOVESPA:USIM5,9.03287403
+124880,2013-10-24 09:00:00,BMFBOVESPA:USIM5,9.00895644
+124881,2013-10-25 09:00:00,BMFBOVESPA:USIM5,9.00895644
+124882,2013-10-28 09:00:00,BMFBOVESPA:USIM5,9.07273666
+124883,2013-10-29 09:00:00,BMFBOVESPA:USIM5,9.01692897
+124884,2013-10-30 09:00:00,BMFBOVESPA:USIM5,9.3119125
+124885,2013-10-31 09:00:00,BMFBOVESPA:USIM5,9.47136306
+124886,2013-11-01 09:00:00,BMFBOVESPA:USIM5,9.48730811
+124887,2013-11-04 09:00:00,BMFBOVESPA:USIM5,9.47136306
+124888,2013-11-05 09:00:00,BMFBOVESPA:USIM5,9.40758283
+124889,2013-11-06 09:00:00,BMFBOVESPA:USIM5,9.41555536
+124890,2013-11-07 09:00:00,BMFBOVESPA:USIM5,9.72648395
+124891,2013-11-08 09:00:00,BMFBOVESPA:USIM5,10.02944
+124892,2013-11-11 09:00:00,BMFBOVESPA:USIM5,10.03741253
+124893,2013-11-12 09:00:00,BMFBOVESPA:USIM5,10.05335759
+124894,2013-11-13 09:00:00,BMFBOVESPA:USIM5,9.98160484
+124895,2013-11-14 09:00:00,BMFBOVESPA:USIM5,10.15700045
+124896,2013-11-18 09:00:00,BMFBOVESPA:USIM5,10.44401145
+124897,2013-11-19 09:00:00,BMFBOVESPA:USIM5,10.18889056
+124898,2013-11-21 09:00:00,BMFBOVESPA:USIM5,9.83012681
+124899,2013-11-22 09:00:00,BMFBOVESPA:USIM5,9.742429
+124900,2013-11-25 09:00:00,BMFBOVESPA:USIM5,9.8859345
+124901,2013-11-26 09:00:00,BMFBOVESPA:USIM5,9.63878614
+124902,2013-11-27 09:00:00,BMFBOVESPA:USIM5,9.86998945
+124903,2013-11-28 09:00:00,BMFBOVESPA:USIM5,9.92579714
+124904,2013-11-29 09:00:00,BMFBOVESPA:USIM5,9.92579714
+124905,2013-12-02 09:00:00,BMFBOVESPA:USIM5,9.86998945
+124906,2013-12-03 09:00:00,BMFBOVESPA:USIM5,9.80620922
+124907,2013-12-04 09:00:00,BMFBOVESPA:USIM5,9.94971473
+124908,2013-12-05 09:00:00,BMFBOVESPA:USIM5,10.69913234
+124909,2013-12-06 09:00:00,BMFBOVESPA:USIM5,10.60346201
+124910,2013-12-09 09:00:00,BMFBOVESPA:USIM5,10.76291256
+124911,2013-12-10 09:00:00,BMFBOVESPA:USIM5,10.65129717
+124912,2013-12-11 09:00:00,BMFBOVESPA:USIM5,10.5715719
+124913,2013-12-12 09:00:00,BMFBOVESPA:USIM5,10.34834112
+124914,2013-12-13 09:00:00,BMFBOVESPA:USIM5,10.42009387
+124915,2013-12-16 09:00:00,BMFBOVESPA:USIM5,10.52373673
+124916,2013-12-17 09:00:00,BMFBOVESPA:USIM5,10.56359937
+124917,2013-12-18 09:00:00,BMFBOVESPA:USIM5,11.0897862
+124918,2013-12-19 09:00:00,BMFBOVESPA:USIM5,11.4884126
+124919,2013-12-20 09:00:00,BMFBOVESPA:USIM5,11.27315434
+124920,2013-12-23 09:00:00,BMFBOVESPA:USIM5,11.56016535
+124921,2013-12-26 09:00:00,BMFBOVESPA:USIM5,11.4884126
+124922,2013-12-27 09:00:00,BMFBOVESPA:USIM5,11.36085215
+124923,2013-12-30 09:00:00,BMFBOVESPA:USIM5,11.32896204
+124924,2014-01-02 09:00:00,BMFBOVESPA:USIM5,10.69913234
+124925,2014-01-03 09:00:00,BMFBOVESPA:USIM5,11.0020884
+124926,2014-01-06 09:00:00,BMFBOVESPA:USIM5,11.22531918
+124927,2014-01-07 09:00:00,BMFBOVESPA:USIM5,11.12964884
+124928,2014-01-08 09:00:00,BMFBOVESPA:USIM5,11.1455939
+124929,2014-01-09 09:00:00,BMFBOVESPA:USIM5,10.88250048
+124930,2014-01-10 09:00:00,BMFBOVESPA:USIM5,10.95425323
+124931,2014-01-13 09:00:00,BMFBOVESPA:USIM5,10.89047301
+124932,2014-01-14 09:00:00,BMFBOVESPA:USIM5,10.8585829
+124933,2014-01-15 09:00:00,BMFBOVESPA:USIM5,11.04992356
+124934,2014-01-16 09:00:00,BMFBOVESPA:USIM5,11.0897862
+124935,2014-01-17 09:00:00,BMFBOVESPA:USIM5,11.11370379
+124936,2014-01-20 09:00:00,BMFBOVESPA:USIM5,10.86655542
+124937,2014-01-21 09:00:00,BMFBOVESPA:USIM5,10.16497298
+124938,2014-01-22 09:00:00,BMFBOVESPA:USIM5,10.2287532
+124939,2014-01-23 09:00:00,BMFBOVESPA:USIM5,9.93376967
+124940,2014-01-24 09:00:00,BMFBOVESPA:USIM5,9.92579714
+124941,2014-01-27 09:00:00,BMFBOVESPA:USIM5,9.742429
+124942,2014-01-28 09:00:00,BMFBOVESPA:USIM5,9.75040153
+124943,2014-01-29 09:00:00,BMFBOVESPA:USIM5,9.82215428
+124944,2014-01-30 09:00:00,BMFBOVESPA:USIM5,9.69459383
+124945,2014-01-31 09:00:00,BMFBOVESPA:USIM5,9.48730811
+124946,2014-02-03 09:00:00,BMFBOVESPA:USIM5,9.26407733
+124947,2014-02-04 09:00:00,BMFBOVESPA:USIM5,9.55906086
+124948,2014-02-05 09:00:00,BMFBOVESPA:USIM5,9.51122569
+124949,2014-02-06 09:00:00,BMFBOVESPA:USIM5,9.84607186
+124950,2014-02-07 09:00:00,BMFBOVESPA:USIM5,9.81418175
+124951,2014-02-10 09:00:00,BMFBOVESPA:USIM5,9.31988503
+124952,2014-02-11 09:00:00,BMFBOVESPA:USIM5,9.44744547
+124953,2014-02-12 09:00:00,BMFBOVESPA:USIM5,9.6547312
+124954,2014-02-13 09:00:00,BMFBOVESPA:USIM5,9.59095097
+124955,2014-02-14 09:00:00,BMFBOVESPA:USIM5,9.20029711
+124956,2014-02-17 10:00:00,BMFBOVESPA:USIM5,8.70600038
+124957,2014-02-18 10:00:00,BMFBOVESPA:USIM5,8.02036299
+124958,2014-02-19 10:00:00,BMFBOVESPA:USIM5,8.21170366
+124959,2014-02-20 10:00:00,BMFBOVESPA:USIM5,8.49871466
+124960,2014-02-21 10:00:00,BMFBOVESPA:USIM5,8.29940147
+124961,2014-02-24 10:00:00,BMFBOVESPA:USIM5,8.12400585
+124962,2014-02-25 10:00:00,BMFBOVESPA:USIM5,7.97252782
+124963,2014-02-26 10:00:00,BMFBOVESPA:USIM5,7.93266519
+124964,2014-02-27 10:00:00,BMFBOVESPA:USIM5,8.06819816
+124965,2014-02-28 10:00:00,BMFBOVESPA:USIM5,7.78916048
+124966,2014-03-05 10:00:00,BMFBOVESPA:USIM5,7.64565418
+124967,2014-03-06 10:00:00,BMFBOVESPA:USIM5,7.6775443
+124968,2014-03-07 10:00:00,BMFBOVESPA:USIM5,7.24702779
+124969,2014-03-10 10:00:00,BMFBOVESPA:USIM5,6.95204426
+124970,2014-03-11 10:00:00,BMFBOVESPA:USIM5,6.9919077
+124971,2014-03-12 10:00:00,BMFBOVESPA:USIM5,6.7925945
+124972,2014-03-13 10:00:00,BMFBOVESPA:USIM5,6.84042887
+124973,2014-03-14 10:00:00,BMFBOVESPA:USIM5,7.19919263
+124974,2014-03-17 10:00:00,BMFBOVESPA:USIM5,7.10352229
+124975,2014-03-18 10:00:00,BMFBOVESPA:USIM5,7.39850582
+124976,2014-03-19 10:00:00,BMFBOVESPA:USIM5,7.68551682
+124977,2014-03-20 10:00:00,BMFBOVESPA:USIM5,7.57390143
+124978,2014-03-21 10:00:00,BMFBOVESPA:USIM5,7.61376407
+124979,2014-03-24 10:00:00,BMFBOVESPA:USIM5,7.73335199
+124980,2014-03-25 10:00:00,BMFBOVESPA:USIM5,7.93266519
+124981,2014-03-26 10:00:00,BMFBOVESPA:USIM5,7.86888496
+124982,2014-03-27 10:00:00,BMFBOVESPA:USIM5,8.29142894
+124983,2014-03-28 10:00:00,BMFBOVESPA:USIM5,8.22764872
+124984,2014-03-31 10:00:00,BMFBOVESPA:USIM5,8.15589596
+124985,2014-04-01 10:00:00,BMFBOVESPA:USIM5,7.92469266
+124986,2014-04-02 10:00:00,BMFBOVESPA:USIM5,8.16386849
+124987,2014-04-03 10:00:00,BMFBOVESPA:USIM5,8.02036299
+124988,2014-04-04 10:00:00,BMFBOVESPA:USIM5,8.1080608
+124989,2014-04-07 10:00:00,BMFBOVESPA:USIM5,8.13995091
+124990,2014-04-08 10:00:00,BMFBOVESPA:USIM5,7.64565418
+124991,2014-04-09 10:00:00,BMFBOVESPA:USIM5,7.16730251
+124992,2014-04-10 10:00:00,BMFBOVESPA:USIM5,7.25500032
+124993,2014-04-11 10:00:00,BMFBOVESPA:USIM5,7.41445088
+124994,2014-04-14 10:00:00,BMFBOVESPA:USIM5,7.4782311
+124995,2014-04-15 10:00:00,BMFBOVESPA:USIM5,7.18324757
+124996,2014-04-16 10:00:00,BMFBOVESPA:USIM5,7.19919263
+124997,2014-04-17 10:00:00,BMFBOVESPA:USIM5,7.44634099
+124998,2014-04-22 10:00:00,BMFBOVESPA:USIM5,7.47025857
+124999,2014-04-23 10:00:00,BMFBOVESPA:USIM5,7.57390143
+125000,2014-04-24 10:00:00,BMFBOVESPA:USIM5,7.15135746
+125001,2014-04-25 10:00:00,BMFBOVESPA:USIM5,7.17527504
+125002,2014-04-28 10:00:00,BMFBOVESPA:USIM5,7.1912209
+125003,2014-04-29 10:00:00,BMFBOVESPA:USIM5,7.1912209
+125004,2014-04-30 10:00:00,BMFBOVESPA:USIM5,6.95204426
+125005,2014-05-02 10:00:00,BMFBOVESPA:USIM5,7.16730251
+125006,2014-05-05 10:00:00,BMFBOVESPA:USIM5,7.01582449
+125007,2014-05-06 10:00:00,BMFBOVESPA:USIM5,7.01582449
+125008,2014-05-07 10:00:00,BMFBOVESPA:USIM5,6.96798932
+125009,2014-05-08 10:00:00,BMFBOVESPA:USIM5,6.99987943
+125010,2014-05-09 10:00:00,BMFBOVESPA:USIM5,6.87231898
+125011,2014-05-12 10:00:00,BMFBOVESPA:USIM5,6.94407174
+125012,2014-05-13 10:00:00,BMFBOVESPA:USIM5,6.92812668
+125013,2014-05-14 10:00:00,BMFBOVESPA:USIM5,7.03974207
+125014,2014-05-15 10:00:00,BMFBOVESPA:USIM5,7.01582449
+125015,2014-05-16 10:00:00,BMFBOVESPA:USIM5,6.92015415
+125016,2014-05-19 10:00:00,BMFBOVESPA:USIM5,6.80056623
+125017,2014-05-20 10:00:00,BMFBOVESPA:USIM5,6.5055827
+125018,2014-05-21 10:00:00,BMFBOVESPA:USIM5,6.61719809
+125019,2014-05-22 10:00:00,BMFBOVESPA:USIM5,6.67300579
+125020,2014-05-23 10:00:00,BMFBOVESPA:USIM5,6.61719809
+125021,2014-05-26 10:00:00,BMFBOVESPA:USIM5,6.63314315
+125022,2014-05-27 10:00:00,BMFBOVESPA:USIM5,6.62517062
+125023,2014-05-28 10:00:00,BMFBOVESPA:USIM5,6.5055827
+125024,2014-05-29 10:00:00,BMFBOVESPA:USIM5,6.44180248
+125025,2014-05-30 10:00:00,BMFBOVESPA:USIM5,6.29032445
+125026,2014-06-02 10:00:00,BMFBOVESPA:USIM5,6.33815962
+125027,2014-06-03 10:00:00,BMFBOVESPA:USIM5,6.32221456
+125028,2014-06-04 10:00:00,BMFBOVESPA:USIM5,6.29032445
+125029,2014-06-05 10:00:00,BMFBOVESPA:USIM5,6.29032445
+125030,2014-06-06 10:00:00,BMFBOVESPA:USIM5,6.48963765
+125031,2014-06-09 10:00:00,BMFBOVESPA:USIM5,6.60125304
+125032,2014-06-10 10:00:00,BMFBOVESPA:USIM5,6.47369259
+125033,2014-06-11 10:00:00,BMFBOVESPA:USIM5,6.52950029
+125034,2014-06-13 10:00:00,BMFBOVESPA:USIM5,6.35410468
+125035,2014-06-16 10:00:00,BMFBOVESPA:USIM5,6.29829698
+125036,2014-06-17 10:00:00,BMFBOVESPA:USIM5,6.40991237
+125037,2014-06-18 10:00:00,BMFBOVESPA:USIM5,6.54544534
+125038,2014-06-20 10:00:00,BMFBOVESPA:USIM5,6.46572007
+125039,2014-06-23 10:00:00,BMFBOVESPA:USIM5,6.51355523
+125040,2014-06-24 10:00:00,BMFBOVESPA:USIM5,6.40193984
+125041,2014-06-25 10:00:00,BMFBOVESPA:USIM5,6.40193984
+125042,2014-06-26 10:00:00,BMFBOVESPA:USIM5,6.30626951
+125043,2014-06-27 10:00:00,BMFBOVESPA:USIM5,6.04317609
+125044,2014-06-30 10:00:00,BMFBOVESPA:USIM5,6.04317609
+125045,2014-07-01 10:00:00,BMFBOVESPA:USIM5,6.17870906
+125046,2014-07-02 10:00:00,BMFBOVESPA:USIM5,6.46572007
+125047,2014-07-03 10:00:00,BMFBOVESPA:USIM5,6.64908821
+125048,2014-07-04 10:00:00,BMFBOVESPA:USIM5,6.72881348
+125049,2014-07-07 10:00:00,BMFBOVESPA:USIM5,6.73678601
+125050,2014-07-08 10:00:00,BMFBOVESPA:USIM5,6.69692337
+125051,2014-07-10 10:00:00,BMFBOVESPA:USIM5,6.62517062
+125052,2014-07-11 10:00:00,BMFBOVESPA:USIM5,6.68895084
+125053,2014-07-14 10:00:00,BMFBOVESPA:USIM5,6.8484014
+125054,2014-07-15 10:00:00,BMFBOVESPA:USIM5,7.1354124
+125055,2014-07-16 10:00:00,BMFBOVESPA:USIM5,7.17527504
+125056,2014-07-17 10:00:00,BMFBOVESPA:USIM5,6.84042887
+125057,2014-07-18 10:00:00,BMFBOVESPA:USIM5,6.66503326
+125058,2014-07-21 10:00:00,BMFBOVESPA:USIM5,6.61719809
+125059,2014-07-22 10:00:00,BMFBOVESPA:USIM5,6.47369259
+125060,2014-07-23 10:00:00,BMFBOVESPA:USIM5,6.40193984
+125061,2014-07-24 10:00:00,BMFBOVESPA:USIM5,6.25843434
+125062,2014-07-25 10:00:00,BMFBOVESPA:USIM5,6.29829698
+125063,2014-07-28 10:00:00,BMFBOVESPA:USIM5,6.48166512
+125064,2014-07-29 10:00:00,BMFBOVESPA:USIM5,6.48963765
+125065,2014-07-30 10:00:00,BMFBOVESPA:USIM5,6.35410468
+125066,2014-07-31 10:00:00,BMFBOVESPA:USIM5,6.4178849
+125067,2014-08-01 10:00:00,BMFBOVESPA:USIM5,6.45774754
+125068,2014-08-04 10:00:00,BMFBOVESPA:USIM5,6.43382995
+125069,2014-08-05 10:00:00,BMFBOVESPA:USIM5,6.4178849
+125070,2014-08-06 10:00:00,BMFBOVESPA:USIM5,6.43382995
+125071,2014-08-07 10:00:00,BMFBOVESPA:USIM5,6.38599479
+125072,2014-08-08 10:00:00,BMFBOVESPA:USIM5,6.52950029
+125073,2014-08-11 10:00:00,BMFBOVESPA:USIM5,6.72881348
+125074,2014-08-12 10:00:00,BMFBOVESPA:USIM5,6.7048959
+125075,2014-08-13 10:00:00,BMFBOVESPA:USIM5,6.57733546
+125076,2014-08-14 10:00:00,BMFBOVESPA:USIM5,6.49761018
+125077,2014-08-15 10:00:00,BMFBOVESPA:USIM5,6.53747282
+125078,2014-08-18 10:00:00,BMFBOVESPA:USIM5,6.45774754
+125079,2014-08-19 10:00:00,BMFBOVESPA:USIM5,6.44180248
+125080,2014-08-20 10:00:00,BMFBOVESPA:USIM5,6.47369259
+125081,2014-08-21 10:00:00,BMFBOVESPA:USIM5,6.44977501
+125082,2014-08-22 10:00:00,BMFBOVESPA:USIM5,6.42585743
+125083,2014-08-25 10:00:00,BMFBOVESPA:USIM5,6.58530798
+125084,2014-08-26 10:00:00,BMFBOVESPA:USIM5,6.54544534
+125085,2014-08-27 10:00:00,BMFBOVESPA:USIM5,6.68097832
+125086,2014-08-28 10:00:00,BMFBOVESPA:USIM5,6.47369259
+125087,2014-08-29 10:00:00,BMFBOVESPA:USIM5,6.44180248
+125088,2014-09-01 10:00:00,BMFBOVESPA:USIM5,6.45774754
+125089,2014-09-02 10:00:00,BMFBOVESPA:USIM5,6.69692337
+125090,2014-09-03 10:00:00,BMFBOVESPA:USIM5,7.0477146
+125091,2014-09-04 10:00:00,BMFBOVESPA:USIM5,7.02379701
+125092,2014-09-05 10:00:00,BMFBOVESPA:USIM5,6.66503326
+125093,2014-09-08 10:00:00,BMFBOVESPA:USIM5,6.49761018
+125094,2014-09-09 10:00:00,BMFBOVESPA:USIM5,6.51355523
+125095,2014-09-10 10:00:00,BMFBOVESPA:USIM5,6.29829698
+125096,2014-09-11 10:00:00,BMFBOVESPA:USIM5,6.25046181
+125097,2014-09-12 10:00:00,BMFBOVESPA:USIM5,6.37802226
+125098,2014-09-15 10:00:00,BMFBOVESPA:USIM5,6.47369259
+125099,2014-09-16 10:00:00,BMFBOVESPA:USIM5,6.37802226
+125100,2014-09-17 10:00:00,BMFBOVESPA:USIM5,6.4178849
+125101,2014-09-18 10:00:00,BMFBOVESPA:USIM5,6.53747282
+125102,2014-09-19 10:00:00,BMFBOVESPA:USIM5,6.51355523
+125103,2014-09-22 10:00:00,BMFBOVESPA:USIM5,6.29032445
+125104,2014-09-23 10:00:00,BMFBOVESPA:USIM5,6.26640687
+125105,2014-09-24 10:00:00,BMFBOVESPA:USIM5,6.20262665
+125106,2014-09-25 10:00:00,BMFBOVESPA:USIM5,6.02723104
+125107,2014-09-26 10:00:00,BMFBOVESPA:USIM5,5.67643981
+125108,2014-09-29 10:00:00,BMFBOVESPA:USIM5,5.26984089
+125109,2014-09-30 10:00:00,BMFBOVESPA:USIM5,5.07850022
+125110,2014-10-01 10:00:00,BMFBOVESPA:USIM5,5.19011561
+125111,2014-10-02 10:00:00,BMFBOVESPA:USIM5,5.13430792
+125112,2014-10-03 10:00:00,BMFBOVESPA:USIM5,5.45320903
+125113,2014-10-06 10:00:00,BMFBOVESPA:USIM5,5.46118156
+125114,2014-10-07 10:00:00,BMFBOVESPA:USIM5,5.38942881
+125115,2014-10-08 10:00:00,BMFBOVESPA:USIM5,5.18214309
+125116,2014-10-09 10:00:00,BMFBOVESPA:USIM5,5.16619803
+125117,2014-10-10 10:00:00,BMFBOVESPA:USIM5,4.91107714
+125118,2014-10-13 10:00:00,BMFBOVESPA:USIM5,4.99877495
+125119,2014-10-14 10:00:00,BMFBOVESPA:USIM5,5.0705277
+125120,2014-10-15 10:00:00,BMFBOVESPA:USIM5,4.88715956
+125121,2014-10-16 10:00:00,BMFBOVESPA:USIM5,4.68784636
+125122,2014-10-17 10:00:00,BMFBOVESPA:USIM5,4.68784636
+125123,2014-10-20 09:00:00,BMFBOVESPA:USIM5,4.68784636
+125124,2014-10-21 09:00:00,BMFBOVESPA:USIM5,4.57623097
+125125,2014-10-22 09:00:00,BMFBOVESPA:USIM5,4.70379142
+125126,2014-10-23 09:00:00,BMFBOVESPA:USIM5,4.83135186
+125127,2014-10-24 09:00:00,BMFBOVESPA:USIM5,4.95891231
+125128,2014-10-27 09:00:00,BMFBOVESPA:USIM5,4.95093978
+125129,2014-10-28 09:00:00,BMFBOVESPA:USIM5,4.74365406
+125130,2014-10-29 09:00:00,BMFBOVESPA:USIM5,4.36097272
+125131,2014-10-30 09:00:00,BMFBOVESPA:USIM5,4.2413848
+125132,2014-10-31 09:00:00,BMFBOVESPA:USIM5,4.54434086
+125133,2014-11-03 09:00:00,BMFBOVESPA:USIM5,4.46461558
+125134,2014-11-04 09:00:00,BMFBOVESPA:USIM5,4.64001119
+125135,2014-11-05 09:00:00,BMFBOVESPA:USIM5,4.63203867
+125136,2014-11-06 09:00:00,BMFBOVESPA:USIM5,4.35300019
+125137,2014-11-07 09:00:00,BMFBOVESPA:USIM5,4.56028592
+125138,2014-11-10 09:00:00,BMFBOVESPA:USIM5,4.41678041
+125139,2014-11-11 09:00:00,BMFBOVESPA:USIM5,4.28124744
+125140,2014-11-12 09:00:00,BMFBOVESPA:USIM5,4.37691778
+125141,2014-11-13 09:00:00,BMFBOVESPA:USIM5,4.20152216
+125142,2014-11-14 09:00:00,BMFBOVESPA:USIM5,4.36894525
+125143,2014-11-17 09:00:00,BMFBOVESPA:USIM5,4.06598919
+125144,2014-11-18 09:00:00,BMFBOVESPA:USIM5,3.99423644
+125145,2014-11-19 09:00:00,BMFBOVESPA:USIM5,4.00220897
+125146,2014-11-21 09:00:00,BMFBOVESPA:USIM5,4.30516503
+125147,2014-11-24 09:00:00,BMFBOVESPA:USIM5,4.39286283
+125148,2014-11-25 09:00:00,BMFBOVESPA:USIM5,4.39286283
+125149,2014-11-26 09:00:00,BMFBOVESPA:USIM5,4.08193425
+125150,2014-11-27 09:00:00,BMFBOVESPA:USIM5,4.06598919
+125151,2014-11-28 09:00:00,BMFBOVESPA:USIM5,4.14571447
+125152,2014-12-01 09:00:00,BMFBOVESPA:USIM5,3.91451116
+125153,2014-12-02 09:00:00,BMFBOVESPA:USIM5,3.87464852
+125154,2014-12-03 09:00:00,BMFBOVESPA:USIM5,3.89059358
+125155,2014-12-04 09:00:00,BMFBOVESPA:USIM5,3.94640127
+125156,2014-12-05 09:00:00,BMFBOVESPA:USIM5,4.07396172
+125157,2014-12-08 09:00:00,BMFBOVESPA:USIM5,3.91451116
+125158,2014-12-09 09:00:00,BMFBOVESPA:USIM5,3.90653863
+125159,2014-12-10 09:00:00,BMFBOVESPA:USIM5,3.73114302
+125160,2014-12-11 09:00:00,BMFBOVESPA:USIM5,3.67533533
+125161,2014-12-12 09:00:00,BMFBOVESPA:USIM5,3.44413202
+125162,2014-12-15 09:00:00,BMFBOVESPA:USIM5,3.65141774
+125163,2014-12-16 09:00:00,BMFBOVESPA:USIM5,3.94640127
+125164,2014-12-17 09:00:00,BMFBOVESPA:USIM5,4.26530239
+125165,2014-12-18 09:00:00,BMFBOVESPA:USIM5,4.02612655
+125166,2014-12-19 09:00:00,BMFBOVESPA:USIM5,4.16963205
+125167,2014-12-22 09:00:00,BMFBOVESPA:USIM5,4.16165952
+125168,2014-12-23 09:00:00,BMFBOVESPA:USIM5,4.24935733
+125169,2014-12-26 09:00:00,BMFBOVESPA:USIM5,4.10585183
+125170,2014-12-29 09:00:00,BMFBOVESPA:USIM5,4.14571447
+125171,2014-12-30 09:00:00,BMFBOVESPA:USIM5,4.02612655
+125172,2015-01-02 09:00:00,BMFBOVESPA:USIM5,3.81884083
+125173,2015-01-05 09:00:00,BMFBOVESPA:USIM5,3.58763752
+125174,2015-01-06 09:00:00,BMFBOVESPA:USIM5,3.76303313
+125175,2015-01-07 09:00:00,BMFBOVESPA:USIM5,3.98626391
+125176,2015-01-08 09:00:00,BMFBOVESPA:USIM5,3.78695072
+125177,2015-01-09 09:00:00,BMFBOVESPA:USIM5,3.63547269
+125178,2015-01-12 09:00:00,BMFBOVESPA:USIM5,3.49196719
+125179,2015-01-13 09:00:00,BMFBOVESPA:USIM5,3.36440674
+125180,2015-01-14 09:00:00,BMFBOVESPA:USIM5,3.26076388
+125181,2015-01-15 09:00:00,BMFBOVESPA:USIM5,3.26076388
+125182,2015-01-16 09:00:00,BMFBOVESPA:USIM5,3.3803518
+125183,2015-01-19 09:00:00,BMFBOVESPA:USIM5,3.26873641
+125184,2015-01-20 09:00:00,BMFBOVESPA:USIM5,3.18901113
+125185,2015-01-21 09:00:00,BMFBOVESPA:USIM5,3.25279135
+125186,2015-01-22 09:00:00,BMFBOVESPA:USIM5,3.24481882
+125187,2015-01-23 09:00:00,BMFBOVESPA:USIM5,3.1810386
+125188,2015-01-26 09:00:00,BMFBOVESPA:USIM5,3.17306607
+125189,2015-01-27 09:00:00,BMFBOVESPA:USIM5,3.10131332
+125190,2015-01-28 09:00:00,BMFBOVESPA:USIM5,2.95780782
+125191,2015-01-29 09:00:00,BMFBOVESPA:USIM5,2.83024738
+125192,2015-01-30 09:00:00,BMFBOVESPA:USIM5,2.67079682
+125193,2015-02-02 09:00:00,BMFBOVESPA:USIM5,2.77443968
+125194,2015-02-03 09:00:00,BMFBOVESPA:USIM5,2.83024738
+125195,2015-02-04 09:00:00,BMFBOVESPA:USIM5,2.79038474
+125196,2015-02-05 09:00:00,BMFBOVESPA:USIM5,2.80632979
+125197,2015-02-06 09:00:00,BMFBOVESPA:USIM5,2.82227485
+125198,2015-02-09 09:00:00,BMFBOVESPA:USIM5,3.06942321
+125199,2015-02-10 09:00:00,BMFBOVESPA:USIM5,3.0933408
+125200,2015-02-11 09:00:00,BMFBOVESPA:USIM5,3.15712102
+125201,2015-02-12 09:00:00,BMFBOVESPA:USIM5,2.91794518
+125202,2015-02-13 09:00:00,BMFBOVESPA:USIM5,2.87011002
+125203,2015-02-18 09:00:00,BMFBOVESPA:USIM5,2.98969793
+125204,2015-02-19 09:00:00,BMFBOVESPA:USIM5,3.00564299
+125205,2015-02-20 09:00:00,BMFBOVESPA:USIM5,3.24481882
+125206,2015-02-23 10:00:00,BMFBOVESPA:USIM5,3.0933408
+125207,2015-02-24 10:00:00,BMFBOVESPA:USIM5,3.10928585
+125208,2015-02-25 10:00:00,BMFBOVESPA:USIM5,3.2368463
+125209,2015-02-26 10:00:00,BMFBOVESPA:USIM5,3.21292871
+125210,2015-02-27 10:00:00,BMFBOVESPA:USIM5,3.29265399
+125211,2015-03-02 10:00:00,BMFBOVESPA:USIM5,3.30859905
+125212,2015-03-03 10:00:00,BMFBOVESPA:USIM5,3.42021444
+125213,2015-03-04 10:00:00,BMFBOVESPA:USIM5,3.53980235
+125214,2015-03-05 10:00:00,BMFBOVESPA:USIM5,3.54777488
+125215,2015-03-06 10:00:00,BMFBOVESPA:USIM5,3.5238573
+125216,2015-03-09 10:00:00,BMFBOVESPA:USIM5,3.61952763
+125217,2015-03-10 10:00:00,BMFBOVESPA:USIM5,3.61952763
+125218,2015-03-11 10:00:00,BMFBOVESPA:USIM5,3.69128038
+125219,2015-03-12 10:00:00,BMFBOVESPA:USIM5,3.70722544
+125220,2015-03-13 10:00:00,BMFBOVESPA:USIM5,3.87464852
+125221,2015-03-16 10:00:00,BMFBOVESPA:USIM5,3.89856611
+125222,2015-03-17 10:00:00,BMFBOVESPA:USIM5,4.06598919
+125223,2015-03-18 10:00:00,BMFBOVESPA:USIM5,4.04207161
+125224,2015-03-19 10:00:00,BMFBOVESPA:USIM5,4.0978793
+125225,2015-03-20 10:00:00,BMFBOVESPA:USIM5,4.05004413
+125226,2015-03-23 10:00:00,BMFBOVESPA:USIM5,3.98626391
+125227,2015-03-24 10:00:00,BMFBOVESPA:USIM5,3.86667599
+125228,2015-03-25 10:00:00,BMFBOVESPA:USIM5,4.12179689
+125229,2015-03-26 10:00:00,BMFBOVESPA:USIM5,4.13774194
+125230,2015-03-27 10:00:00,BMFBOVESPA:USIM5,4.0978793
+125231,2015-03-30 10:00:00,BMFBOVESPA:USIM5,4.08193425
+125232,2015-03-31 10:00:00,BMFBOVESPA:USIM5,3.96234633
+125233,2015-04-01 10:00:00,BMFBOVESPA:USIM5,3.91451116
+125234,2015-04-02 10:00:00,BMFBOVESPA:USIM5,3.98626391
+125235,2015-04-06 10:00:00,BMFBOVESPA:USIM5,4.02612655
+125236,2015-04-07 10:00:00,BMFBOVESPA:USIM5,3.82681336
+125237,2015-04-08 10:00:00,BMFBOVESPA:USIM5,3.6673628
+125238,2015-04-09 10:00:00,BMFBOVESPA:USIM5,3.69128038
+125239,2015-04-10 10:00:00,BMFBOVESPA:USIM5,3.86667599
+125240,2015-04-13 10:00:00,BMFBOVESPA:USIM5,3.85073094
+125241,2015-04-14 10:00:00,BMFBOVESPA:USIM5,3.91451116
+125242,2015-04-15 10:00:00,BMFBOVESPA:USIM5,4.20152216
+125243,2015-04-16 10:00:00,BMFBOVESPA:USIM5,4.36894525
+125244,2015-04-17 10:00:00,BMFBOVESPA:USIM5,4.18557711
+125245,2015-04-20 10:00:00,BMFBOVESPA:USIM5,4.31313755
+125246,2015-04-22 10:00:00,BMFBOVESPA:USIM5,4.48056064
+125247,2015-04-23 10:00:00,BMFBOVESPA:USIM5,4.78351669
+125248,2015-04-24 10:00:00,BMFBOVESPA:USIM5,4.76757164
+125249,2015-04-27 10:00:00,BMFBOVESPA:USIM5,4.97485736
+125250,2015-04-28 10:00:00,BMFBOVESPA:USIM5,4.727709
+125251,2015-04-29 10:00:00,BMFBOVESPA:USIM5,4.76993192
+125252,2015-04-30 10:00:00,BMFBOVESPA:USIM5,4.78596531
+125253,2015-05-04 10:00:00,BMFBOVESPA:USIM5,5.13068308
+125254,2015-05-05 10:00:00,BMFBOVESPA:USIM5,5.33110038
+125255,2015-05-06 10:00:00,BMFBOVESPA:USIM5,5.58763454
+125256,2015-05-07 10:00:00,BMFBOVESPA:USIM5,5.02646608
+125257,2015-05-08 10:00:00,BMFBOVESPA:USIM5,4.76191523
+125258,2015-05-11 10:00:00,BMFBOVESPA:USIM5,4.86613223
+125259,2015-05-12 10:00:00,BMFBOVESPA:USIM5,4.72984846
+125260,2015-05-13 10:00:00,BMFBOVESPA:USIM5,4.49736438
+125261,2015-05-14 10:00:00,BMFBOVESPA:USIM5,4.40116408
+125262,2015-05-15 10:00:00,BMFBOVESPA:USIM5,4.36909731
+125263,2015-05-18 10:00:00,BMFBOVESPA:USIM5,4.36909731
+125264,2015-05-19 10:00:00,BMFBOVESPA:USIM5,4.20876346
+125265,2015-05-20 10:00:00,BMFBOVESPA:USIM5,4.29694708
+125266,2015-05-21 10:00:00,BMFBOVESPA:USIM5,4.32901385
+125267,2015-05-22 10:00:00,BMFBOVESPA:USIM5,4.24884692
+125268,2015-05-25 10:00:00,BMFBOVESPA:USIM5,4.24884692
+125269,2015-05-26 10:00:00,BMFBOVESPA:USIM5,4.377114
+125270,2015-05-27 10:00:00,BMFBOVESPA:USIM5,4.33703054
+125271,2015-05-28 10:00:00,BMFBOVESPA:USIM5,4.12057985
+125272,2015-05-29 10:00:00,BMFBOVESPA:USIM5,4.08851308
+125273,2015-06-01 10:00:00,BMFBOVESPA:USIM5,4.04842962
+125274,2015-06-02 10:00:00,BMFBOVESPA:USIM5,4.13661323
+125275,2015-06-03 10:00:00,BMFBOVESPA:USIM5,4.04041292
+125276,2015-06-05 10:00:00,BMFBOVESPA:USIM5,3.93619592
+125277,2015-06-08 10:00:00,BMFBOVESPA:USIM5,3.82396223
+125278,2015-06-09 10:00:00,BMFBOVESPA:USIM5,3.856029
+125279,2015-06-10 10:00:00,BMFBOVESPA:USIM5,3.83197892
+125280,2015-06-11 10:00:00,BMFBOVESPA:USIM5,3.86404569
+125281,2015-06-12 10:00:00,BMFBOVESPA:USIM5,3.76784538
+125282,2015-06-15 10:00:00,BMFBOVESPA:USIM5,3.74379531
+125283,2015-06-16 10:00:00,BMFBOVESPA:USIM5,3.68767846
+125284,2015-06-17 10:00:00,BMFBOVESPA:USIM5,3.56742808
+125285,2015-06-18 10:00:00,BMFBOVESPA:USIM5,3.72776192
+125286,2015-06-19 10:00:00,BMFBOVESPA:USIM5,3.72776192
+125287,2015-06-22 10:00:00,BMFBOVESPA:USIM5,3.67164508
+125288,2015-06-23 10:00:00,BMFBOVESPA:USIM5,3.63156162
+125289,2015-06-24 10:00:00,BMFBOVESPA:USIM5,3.52734462
+125290,2015-06-25 10:00:00,BMFBOVESPA:USIM5,3.39907754
+125291,2015-06-26 10:00:00,BMFBOVESPA:USIM5,3.48726115
+125292,2015-06-29 10:00:00,BMFBOVESPA:USIM5,3.46321108
+125293,2015-06-30 10:00:00,BMFBOVESPA:USIM5,3.30287723
+125294,2015-07-01 10:00:00,BMFBOVESPA:USIM5,3.27882715
+125295,2015-07-02 10:00:00,BMFBOVESPA:USIM5,3.29486054
+125296,2015-07-03 10:00:00,BMFBOVESPA:USIM5,3.230727
+125297,2015-07-06 10:00:00,BMFBOVESPA:USIM5,3.35097738
+125298,2015-07-07 10:00:00,BMFBOVESPA:USIM5,3.34296069
+125299,2015-07-08 10:00:00,BMFBOVESPA:USIM5,3.230727
+125300,2015-07-10 10:00:00,BMFBOVESPA:USIM5,3.28684385
+125301,2015-07-13 10:00:00,BMFBOVESPA:USIM5,3.47122777
+125302,2015-07-14 10:00:00,BMFBOVESPA:USIM5,3.42312762
+125303,2015-07-15 10:00:00,BMFBOVESPA:USIM5,3.44717769
+125304,2015-07-16 10:00:00,BMFBOVESPA:USIM5,3.32692731
+125305,2015-07-17 10:00:00,BMFBOVESPA:USIM5,3.20667692
+125306,2015-07-20 10:00:00,BMFBOVESPA:USIM5,3.16659346
+125307,2015-07-21 10:00:00,BMFBOVESPA:USIM5,3.07840985
+125308,2015-07-22 10:00:00,BMFBOVESPA:USIM5,2.99824292
+125309,2015-07-23 10:00:00,BMFBOVESPA:USIM5,3.10245992
+125310,2015-07-24 10:00:00,BMFBOVESPA:USIM5,3.07840985
+125311,2015-07-27 10:00:00,BMFBOVESPA:USIM5,2.99824292
+125312,2015-07-28 10:00:00,BMFBOVESPA:USIM5,3.24676038
+125313,2015-07-29 10:00:00,BMFBOVESPA:USIM5,3.15056008
+125314,2015-07-30 10:00:00,BMFBOVESPA:USIM5,3.08642654
+125315,2015-07-31 10:00:00,BMFBOVESPA:USIM5,3.15056008
+125316,2015-08-03 10:00:00,BMFBOVESPA:USIM5,3.19866023
+125317,2015-08-04 10:00:00,BMFBOVESPA:USIM5,3.34296069
+125318,2015-08-05 10:00:00,BMFBOVESPA:USIM5,3.34296069
+125319,2015-08-06 10:00:00,BMFBOVESPA:USIM5,3.26279377
+125320,2015-08-07 10:00:00,BMFBOVESPA:USIM5,3.16659346
+125321,2015-08-10 10:00:00,BMFBOVESPA:USIM5,3.14254338
+125322,2015-08-11 10:00:00,BMFBOVESPA:USIM5,3.03832638
+125323,2015-08-12 10:00:00,BMFBOVESPA:USIM5,2.93410938
+125324,2015-08-13 10:00:00,BMFBOVESPA:USIM5,2.85394246
+125325,2015-08-14 10:00:00,BMFBOVESPA:USIM5,2.78179223
+125326,2015-08-17 10:00:00,BMFBOVESPA:USIM5,2.80584231
+125327,2015-08-18 10:00:00,BMFBOVESPA:USIM5,2.69360862
+125328,2015-08-19 10:00:00,BMFBOVESPA:USIM5,2.58939162
+125329,2015-08-20 10:00:00,BMFBOVESPA:USIM5,2.52525808
+125330,2015-08-21 10:00:00,BMFBOVESPA:USIM5,2.46112454
+125331,2015-08-24 10:00:00,BMFBOVESPA:USIM5,2.20459038
+125332,2015-08-25 10:00:00,BMFBOVESPA:USIM5,2.14847354
+125333,2015-08-26 10:00:00,BMFBOVESPA:USIM5,2.31682408
+125334,2015-08-27 10:00:00,BMFBOVESPA:USIM5,2.45310785
+125335,2015-08-28 10:00:00,BMFBOVESPA:USIM5,2.38095762
+125336,2015-08-31 10:00:00,BMFBOVESPA:USIM5,2.38897431
+125337,2015-09-01 10:00:00,BMFBOVESPA:USIM5,2.48517462
+125338,2015-09-02 10:00:00,BMFBOVESPA:USIM5,2.605425
+125339,2015-09-03 10:00:00,BMFBOVESPA:USIM5,2.56534154
+125340,2015-09-04 10:00:00,BMFBOVESPA:USIM5,2.77377554
+125341,2015-09-08 10:00:00,BMFBOVESPA:USIM5,2.99022623
+125342,2015-09-09 10:00:00,BMFBOVESPA:USIM5,3.01427631
+125343,2015-09-10 10:00:00,BMFBOVESPA:USIM5,3.39907754
+125344,2015-09-11 10:00:00,BMFBOVESPA:USIM5,3.72776192
+125345,2015-09-14 10:00:00,BMFBOVESPA:USIM5,3.43114431
+125346,2015-09-15 10:00:00,BMFBOVESPA:USIM5,3.40709423
+125347,2015-09-16 10:00:00,BMFBOVESPA:USIM5,3.55139469
+125348,2015-09-17 10:00:00,BMFBOVESPA:USIM5,3.49527785
+125349,2015-09-18 10:00:00,BMFBOVESPA:USIM5,3.51932792
+125350,2015-09-21 10:00:00,BMFBOVESPA:USIM5,3.41511092
+125351,2015-09-22 10:00:00,BMFBOVESPA:USIM5,3.13452669
+125352,2015-09-23 10:00:00,BMFBOVESPA:USIM5,2.65352515
+125353,2015-09-24 10:00:00,BMFBOVESPA:USIM5,2.83790908
+125354,2015-09-25 10:00:00,BMFBOVESPA:USIM5,2.73369208
+125355,2015-09-28 10:00:00,BMFBOVESPA:USIM5,2.74170877
+125356,2015-09-29 10:00:00,BMFBOVESPA:USIM5,2.74972546
+125357,2015-09-30 10:00:00,BMFBOVESPA:USIM5,2.68559192
+125358,2015-10-01 10:00:00,BMFBOVESPA:USIM5,2.501208
+125359,2015-10-02 10:00:00,BMFBOVESPA:USIM5,2.53327477
+125360,2015-10-05 10:00:00,BMFBOVESPA:USIM5,2.64550846
+125361,2015-10-06 10:00:00,BMFBOVESPA:USIM5,2.66154185
+125362,2015-10-07 10:00:00,BMFBOVESPA:USIM5,2.71765869
+125363,2015-10-08 10:00:00,BMFBOVESPA:USIM5,2.94212608
+125364,2015-10-09 10:00:00,BMFBOVESPA:USIM5,2.99022623
+125365,2015-10-13 10:00:00,BMFBOVESPA:USIM5,2.64550846
+125366,2015-10-14 10:00:00,BMFBOVESPA:USIM5,2.64550846
+125367,2015-10-15 10:00:00,BMFBOVESPA:USIM5,2.69360862
+125368,2015-10-16 10:00:00,BMFBOVESPA:USIM5,2.66955854
+125369,2015-10-19 09:00:00,BMFBOVESPA:USIM5,2.57335823
+125370,2015-10-20 09:00:00,BMFBOVESPA:USIM5,2.49319131
+125371,2015-10-21 09:00:00,BMFBOVESPA:USIM5,2.41302438
+125372,2015-10-22 09:00:00,BMFBOVESPA:USIM5,2.46112454
+125373,2015-10-23 09:00:00,BMFBOVESPA:USIM5,2.46112454
+125374,2015-10-26 09:00:00,BMFBOVESPA:USIM5,2.43707446
+125375,2015-10-27 09:00:00,BMFBOVESPA:USIM5,2.43707446
+125376,2015-10-28 09:00:00,BMFBOVESPA:USIM5,2.33285746
+125377,2015-10-29 09:00:00,BMFBOVESPA:USIM5,2.25269054
+125378,2015-10-30 09:00:00,BMFBOVESPA:USIM5,2.22864046
+125379,2015-11-03 09:00:00,BMFBOVESPA:USIM5,2.34889085
+125380,2015-11-04 09:00:00,BMFBOVESPA:USIM5,2.33285746
+125381,2015-11-05 09:00:00,BMFBOVESPA:USIM5,2.32484077
+125382,2015-11-06 09:00:00,BMFBOVESPA:USIM5,2.22062377
+125383,2015-11-09 09:00:00,BMFBOVESPA:USIM5,2.18054031
+125384,2015-11-10 09:00:00,BMFBOVESPA:USIM5,2.16450692
+125385,2015-11-11 09:00:00,BMFBOVESPA:USIM5,2.23665715
+125386,2015-11-12 09:00:00,BMFBOVESPA:USIM5,2.22864046
+125387,2015-11-13 09:00:00,BMFBOVESPA:USIM5,2.10839008
+125388,2015-11-16 09:00:00,BMFBOVESPA:USIM5,2.04425654
+125389,2015-11-17 09:00:00,BMFBOVESPA:USIM5,1.97210631
+125390,2015-11-18 09:00:00,BMFBOVESPA:USIM5,2.26070723
+125391,2015-11-19 09:00:00,BMFBOVESPA:USIM5,2.11640677
+125392,2015-11-23 09:00:00,BMFBOVESPA:USIM5,2.02020646
+125393,2015-11-24 09:00:00,BMFBOVESPA:USIM5,2.10037338
+125394,2015-11-25 09:00:00,BMFBOVESPA:USIM5,2.07632331
+125395,2015-11-26 09:00:00,BMFBOVESPA:USIM5,2.05227323
+125396,2015-11-27 09:00:00,BMFBOVESPA:USIM5,2.00417308
+125397,2015-11-30 09:00:00,BMFBOVESPA:USIM5,1.76367231
+125398,2015-12-01 09:00:00,BMFBOVESPA:USIM5,1.62738854
+125399,2015-12-02 09:00:00,BMFBOVESPA:USIM5,1.64342192
+125400,2015-12-03 09:00:00,BMFBOVESPA:USIM5,1.65945531
+125401,2015-12-04 09:00:00,BMFBOVESPA:USIM5,1.58730508
+125402,2015-12-07 09:00:00,BMFBOVESPA:USIM5,1.52317154
+125403,2015-12-08 09:00:00,BMFBOVESPA:USIM5,1.44300462
+125404,2015-12-09 09:00:00,BMFBOVESPA:USIM5,1.46705469
+125405,2015-12-10 09:00:00,BMFBOVESPA:USIM5,1.48308808
+125406,2015-12-11 09:00:00,BMFBOVESPA:USIM5,1.44300462
+125407,2015-12-14 09:00:00,BMFBOVESPA:USIM5,1.39490446
+125408,2015-12-15 09:00:00,BMFBOVESPA:USIM5,1.34680431
+125409,2015-12-16 09:00:00,BMFBOVESPA:USIM5,1.28267077
+125410,2015-12-17 09:00:00,BMFBOVESPA:USIM5,1.21853723
+125411,2015-12-18 09:00:00,BMFBOVESPA:USIM5,1.16242038
+125412,2015-12-21 09:00:00,BMFBOVESPA:USIM5,1.22655392
+125413,2015-12-22 09:00:00,BMFBOVESPA:USIM5,1.21052054
+125414,2015-12-23 09:00:00,BMFBOVESPA:USIM5,1.24258731
+125415,2015-12-28 09:00:00,BMFBOVESPA:USIM5,1.26663738
+125416,2015-12-29 09:00:00,BMFBOVESPA:USIM5,1.24258731
+125417,2015-12-30 09:00:00,BMFBOVESPA:USIM5,1.24258731
+125418,2016-01-04 09:00:00,BMFBOVESPA:USIM5,1.17043708
+125419,2016-01-05 09:00:00,BMFBOVESPA:USIM5,1.07423677
+125420,2016-01-06 09:00:00,BMFBOVESPA:USIM5,0.97803646
+125421,2016-01-07 09:00:00,BMFBOVESPA:USIM5,0.92191962
+125422,2016-01-08 09:00:00,BMFBOVESPA:USIM5,0.94596969
+125423,2016-01-11 09:00:00,BMFBOVESPA:USIM5,0.96200308
+125424,2016-01-12 09:00:00,BMFBOVESPA:USIM5,0.92191962
+125425,2016-01-13 09:00:00,BMFBOVESPA:USIM5,0.82571931
+125426,2016-01-14 09:00:00,BMFBOVESPA:USIM5,0.833736
+125427,2016-01-15 09:00:00,BMFBOVESPA:USIM5,0.76960246
+125428,2016-01-18 09:00:00,BMFBOVESPA:USIM5,0.81770262
+125429,2016-01-19 09:00:00,BMFBOVESPA:USIM5,0.80968592
+125430,2016-01-20 09:00:00,BMFBOVESPA:USIM5,0.81770262
+125431,2016-01-21 09:00:00,BMFBOVESPA:USIM5,0.78563585
+125432,2016-01-22 09:00:00,BMFBOVESPA:USIM5,0.80166923
+125433,2016-01-26 09:00:00,BMFBOVESPA:USIM5,0.77761915
+125434,2016-01-27 09:00:00,BMFBOVESPA:USIM5,0.72150231
+125435,2016-01-28 09:00:00,BMFBOVESPA:USIM5,0.68943554
+125436,2016-01-29 09:00:00,BMFBOVESPA:USIM5,0.68141885
+125437,2016-02-01 09:00:00,BMFBOVESPA:USIM5,0.76960246
+125438,2016-02-02 09:00:00,BMFBOVESPA:USIM5,0.75356908
+125439,2016-02-03 09:00:00,BMFBOVESPA:USIM5,0.76960246
+125440,2016-02-04 09:00:00,BMFBOVESPA:USIM5,0.81770262
+125441,2016-02-05 09:00:00,BMFBOVESPA:USIM5,0.80968592
+125442,2016-02-10 09:00:00,BMFBOVESPA:USIM5,0.77761915
+125443,2016-02-11 09:00:00,BMFBOVESPA:USIM5,0.68141885
+125444,2016-02-12 09:00:00,BMFBOVESPA:USIM5,0.68141885
+125445,2016-02-15 09:00:00,BMFBOVESPA:USIM5,0.72150231
+125446,2016-02-16 09:00:00,BMFBOVESPA:USIM5,0.75356908
+125447,2016-02-17 09:00:00,BMFBOVESPA:USIM5,0.80166923
+125448,2016-02-18 09:00:00,BMFBOVESPA:USIM5,0.69745223
+125449,2016-02-19 09:00:00,BMFBOVESPA:USIM5,0.70546892
+125450,2016-02-22 10:00:00,BMFBOVESPA:USIM5,0.73753569
+125451,2016-02-23 10:00:00,BMFBOVESPA:USIM5,0.73753569
+125452,2016-02-24 10:00:00,BMFBOVESPA:USIM5,0.73753569
+125453,2016-02-25 10:00:00,BMFBOVESPA:USIM5,0.729519
+125454,2016-02-26 10:00:00,BMFBOVESPA:USIM5,0.70546892
+125455,2016-02-29 10:00:00,BMFBOVESPA:USIM5,0.72150231
+125456,2016-03-01 10:00:00,BMFBOVESPA:USIM5,0.729519
+125457,2016-03-02 10:00:00,BMFBOVESPA:USIM5,0.75356908
+125458,2016-03-03 10:00:00,BMFBOVESPA:USIM5,1.01811992
+125459,2016-03-04 10:00:00,BMFBOVESPA:USIM5,1.09027015
+125460,2016-03-07 10:00:00,BMFBOVESPA:USIM5,1.17043708
+125461,2016-03-08 10:00:00,BMFBOVESPA:USIM5,1.146387
+125462,2016-03-09 10:00:00,BMFBOVESPA:USIM5,1.53920492
+125463,2016-03-10 10:00:00,BMFBOVESPA:USIM5,1.69152208
+125464,2016-03-11 10:00:00,BMFBOVESPA:USIM5,1.61937185
+125465,2016-03-14 10:00:00,BMFBOVESPA:USIM5,1.48308808
+125466,2016-03-15 10:00:00,BMFBOVESPA:USIM5,1.250604
+125467,2016-03-16 10:00:00,BMFBOVESPA:USIM5,1.38688777
+125468,2016-03-17 10:00:00,BMFBOVESPA:USIM5,1.53118823
+125469,2016-03-18 10:00:00,BMFBOVESPA:USIM5,1.53118823
+125470,2016-03-21 10:00:00,BMFBOVESPA:USIM5,1.563255
+125471,2016-03-22 10:00:00,BMFBOVESPA:USIM5,1.56546539
+125472,2016-03-23 10:00:00,BMFBOVESPA:USIM5,1.43500994
+125473,2016-03-24 10:00:00,BMFBOVESPA:USIM5,1.4920842
+125474,2016-03-28 10:00:00,BMFBOVESPA:USIM5,1.5165446
+125475,2016-03-29 10:00:00,BMFBOVESPA:USIM5,1.48393073
+125476,2016-03-30 10:00:00,BMFBOVESPA:USIM5,1.4920842
+125477,2016-03-31 10:00:00,BMFBOVESPA:USIM5,1.47577727
+125478,2016-04-01 10:00:00,BMFBOVESPA:USIM5,1.45947034
+125479,2016-04-04 10:00:00,BMFBOVESPA:USIM5,1.34532182
+125480,2016-04-05 10:00:00,BMFBOVESPA:USIM5,1.30455449
+125481,2016-04-06 10:00:00,BMFBOVESPA:USIM5,1.18225251
+125482,2016-04-07 10:00:00,BMFBOVESPA:USIM5,1.19855944
+125483,2016-04-08 10:00:00,BMFBOVESPA:USIM5,1.36978221
+125484,2016-04-11 10:00:00,BMFBOVESPA:USIM5,1.45947034
+125485,2016-04-12 10:00:00,BMFBOVESPA:USIM5,1.62253965
+125486,2016-04-13 10:00:00,BMFBOVESPA:USIM5,1.81006936
+125487,2016-04-14 10:00:00,BMFBOVESPA:USIM5,1.63069311
+125488,2016-04-15 10:00:00,BMFBOVESPA:USIM5,1.71222777
+125489,2016-04-18 10:00:00,BMFBOVESPA:USIM5,1.68776737
+125490,2016-04-19 10:00:00,BMFBOVESPA:USIM5,1.86714361
+125491,2016-04-20 10:00:00,BMFBOVESPA:USIM5,2.04651986
+125492,2016-04-22 10:00:00,BMFBOVESPA:USIM5,2.11990105
+125493,2016-04-25 10:00:00,BMFBOVESPA:USIM5,1.89975748
+125494,2016-04-26 10:00:00,BMFBOVESPA:USIM5,1.95683174
+125495,2016-04-27 10:00:00,BMFBOVESPA:USIM5,2.10359412
+125496,2016-04-28 10:00:00,BMFBOVESPA:USIM5,2.00575253
+125497,2016-04-29 10:00:00,BMFBOVESPA:USIM5,2.03836639
+125498,2016-05-02 10:00:00,BMFBOVESPA:USIM5,2.03021293
+125499,2016-05-03 10:00:00,BMFBOVESPA:USIM5,1.87529708
+125500,2016-05-04 10:00:00,BMFBOVESPA:USIM5,1.98129213
+125501,2016-05-05 10:00:00,BMFBOVESPA:USIM5,1.92421787
+125502,2016-05-06 10:00:00,BMFBOVESPA:USIM5,1.89975748
+125503,2016-05-09 10:00:00,BMFBOVESPA:USIM5,1.7285347
+125504,2016-05-10 10:00:00,BMFBOVESPA:USIM5,1.89975748
+125505,2016-05-11 10:00:00,BMFBOVESPA:USIM5,1.9405248
+125506,2016-05-12 10:00:00,BMFBOVESPA:USIM5,1.89160401
+125507,2016-05-13 10:00:00,BMFBOVESPA:USIM5,1.78560896
+125508,2016-05-16 10:00:00,BMFBOVESPA:USIM5,1.77745549
+125509,2016-05-17 10:00:00,BMFBOVESPA:USIM5,1.76114856
+125510,2016-05-18 10:00:00,BMFBOVESPA:USIM5,1.65515351
+125511,2016-05-19 10:00:00,BMFBOVESPA:USIM5,1.53285153
+125512,2016-05-20 10:00:00,BMFBOVESPA:USIM5,1.4920842
+125513,2016-05-23 10:00:00,BMFBOVESPA:USIM5,1.41870301
+125514,2016-05-24 10:00:00,BMFBOVESPA:USIM5,1.38608915
+125515,2016-05-25 10:00:00,BMFBOVESPA:USIM5,1.41870301
+125516,2016-05-27 10:00:00,BMFBOVESPA:USIM5,1.38608915
+125517,2016-05-30 10:00:00,BMFBOVESPA:USIM5,1.35347528
+125518,2016-05-31 10:00:00,BMFBOVESPA:USIM5,1.36162875
+125519,2016-06-01 10:00:00,BMFBOVESPA:USIM5,1.35347528
+125520,2016-06-02 10:00:00,BMFBOVESPA:USIM5,1.40239608
+125521,2016-06-03 10:00:00,BMFBOVESPA:USIM5,1.48393073
+125522,2016-06-06 10:00:00,BMFBOVESPA:USIM5,1.56546539
+125523,2016-06-07 10:00:00,BMFBOVESPA:USIM5,1.53285153
+125524,2016-06-08 10:00:00,BMFBOVESPA:USIM5,1.71222777
+125525,2016-06-09 10:00:00,BMFBOVESPA:USIM5,1.62253965
+125526,2016-06-10 10:00:00,BMFBOVESPA:USIM5,1.45947034
+125527,2016-06-13 10:00:00,BMFBOVESPA:USIM5,1.4431634
+125528,2016-06-14 10:00:00,BMFBOVESPA:USIM5,1.36162875
+125529,2016-06-15 10:00:00,BMFBOVESPA:USIM5,1.67146044
+125530,2016-06-16 10:00:00,BMFBOVESPA:USIM5,1.63884658
+125531,2016-06-17 10:00:00,BMFBOVESPA:USIM5,1.67961391
+125532,2016-06-20 10:00:00,BMFBOVESPA:USIM5,1.69592084
+125533,2016-06-21 10:00:00,BMFBOVESPA:USIM5,1.72038123
+125534,2016-06-22 10:00:00,BMFBOVESPA:USIM5,1.74484163
+125535,2016-06-23 10:00:00,BMFBOVESPA:USIM5,1.80191589
+125536,2016-06-24 10:00:00,BMFBOVESPA:USIM5,1.67146044
+125537,2016-06-27 10:00:00,BMFBOVESPA:USIM5,1.64700004
+125538,2016-06-28 10:00:00,BMFBOVESPA:USIM5,1.67146044
+125539,2016-06-29 10:00:00,BMFBOVESPA:USIM5,1.64700004
+125540,2016-06-30 10:00:00,BMFBOVESPA:USIM5,1.60623272
+125541,2016-07-01 10:00:00,BMFBOVESPA:USIM5,1.69592084
+125542,2016-07-04 10:00:00,BMFBOVESPA:USIM5,1.7285347
+125543,2016-07-05 10:00:00,BMFBOVESPA:USIM5,1.65515351
+125544,2016-07-06 10:00:00,BMFBOVESPA:USIM5,1.68776737
+125545,2016-07-07 10:00:00,BMFBOVESPA:USIM5,1.64700004
+125546,2016-07-08 10:00:00,BMFBOVESPA:USIM5,1.66330698
+125547,2016-07-11 10:00:00,BMFBOVESPA:USIM5,1.68776737
+125548,2016-07-12 10:00:00,BMFBOVESPA:USIM5,1.73668817
+125549,2016-07-13 10:00:00,BMFBOVESPA:USIM5,1.7529951
+125550,2016-07-14 10:00:00,BMFBOVESPA:USIM5,1.76930203
+125551,2016-07-15 10:00:00,BMFBOVESPA:USIM5,1.91606441
+125552,2016-07-18 10:00:00,BMFBOVESPA:USIM5,2.06282679
+125553,2016-07-19 10:00:00,BMFBOVESPA:USIM5,1.97313867
+125554,2016-07-20 10:00:00,BMFBOVESPA:USIM5,2.03021293
+125555,2016-07-21 10:00:00,BMFBOVESPA:USIM5,2.23404956
+125556,2016-07-22 10:00:00,BMFBOVESPA:USIM5,2.29112382
+125557,2016-07-25 10:00:00,BMFBOVESPA:USIM5,2.34004462
+125558,2016-07-26 10:00:00,BMFBOVESPA:USIM5,2.47865353
+125559,2016-07-27 10:00:00,BMFBOVESPA:USIM5,2.6987971
+125560,2016-07-28 10:00:00,BMFBOVESPA:USIM5,2.76402483
+125561,2016-07-29 10:00:00,BMFBOVESPA:USIM5,3.05754959
+125562,2016-08-01 10:00:00,BMFBOVESPA:USIM5,3.13093078
+125563,2016-08-02 10:00:00,BMFBOVESPA:USIM5,2.94340107
+125564,2016-08-03 10:00:00,BMFBOVESPA:USIM5,3.22877236
+125565,2016-08-04 10:00:00,BMFBOVESPA:USIM5,3.22877236
+125566,2016-08-05 10:00:00,BMFBOVESPA:USIM5,3.14723771
+125567,2016-08-08 10:00:00,BMFBOVESPA:USIM5,3.00047533
+125568,2016-08-09 10:00:00,BMFBOVESPA:USIM5,3.09831691
+125569,2016-08-10 10:00:00,BMFBOVESPA:USIM5,2.99232186
+125570,2016-08-11 10:00:00,BMFBOVESPA:USIM5,3.08200998
+125571,2016-08-12 10:00:00,BMFBOVESPA:USIM5,3.03308919
+125572,2016-08-15 10:00:00,BMFBOVESPA:USIM5,3.21246543
+125573,2016-08-16 10:00:00,BMFBOVESPA:USIM5,3.15539117
+125574,2016-08-17 10:00:00,BMFBOVESPA:USIM5,3.18800504
+125575,2016-08-18 10:00:00,BMFBOVESPA:USIM5,3.16354464
+125576,2016-08-19 10:00:00,BMFBOVESPA:USIM5,3.13093078
+125577,2016-08-22 10:00:00,BMFBOVESPA:USIM5,2.94340107
+125578,2016-08-23 10:00:00,BMFBOVESPA:USIM5,3.04124266
+125579,2016-08-24 10:00:00,BMFBOVESPA:USIM5,2.79663869
+125580,2016-08-25 10:00:00,BMFBOVESPA:USIM5,2.73956443
+125581,2016-08-26 10:00:00,BMFBOVESPA:USIM5,2.91894067
+125582,2016-08-29 10:00:00,BMFBOVESPA:USIM5,2.79663869
+125583,2016-08-30 10:00:00,BMFBOVESPA:USIM5,2.75587136
+125584,2016-08-31 10:00:00,BMFBOVESPA:USIM5,2.82925255
+125585,2016-09-01 10:00:00,BMFBOVESPA:USIM5,2.80479215
+125586,2016-09-02 10:00:00,BMFBOVESPA:USIM5,3.09016345
+125587,2016-09-05 10:00:00,BMFBOVESPA:USIM5,3.13908424
+125588,2016-09-06 10:00:00,BMFBOVESPA:USIM5,3.17985157
+125589,2016-09-08 10:00:00,BMFBOVESPA:USIM5,3.29400009
+125590,2016-09-09 10:00:00,BMFBOVESPA:USIM5,3.13908424
+125591,2016-09-12 10:00:00,BMFBOVESPA:USIM5,3.1716981
+125592,2016-09-13 10:00:00,BMFBOVESPA:USIM5,2.92709414
+125593,2016-09-14 10:00:00,BMFBOVESPA:USIM5,2.91078721
+125594,2016-09-15 10:00:00,BMFBOVESPA:USIM5,2.89448028
+125595,2016-09-16 10:00:00,BMFBOVESPA:USIM5,2.78848522
+125596,2016-09-19 10:00:00,BMFBOVESPA:USIM5,2.7477179
+125597,2016-09-20 10:00:00,BMFBOVESPA:USIM5,2.77217829
+125598,2016-09-21 10:00:00,BMFBOVESPA:USIM5,2.97601493
+125599,2016-09-22 10:00:00,BMFBOVESPA:USIM5,2.94340107
+125600,2016-09-23 10:00:00,BMFBOVESPA:USIM5,2.91078721
+125601,2016-09-26 10:00:00,BMFBOVESPA:USIM5,2.87817334
+125602,2016-09-27 10:00:00,BMFBOVESPA:USIM5,2.79663869
+125603,2016-09-28 10:00:00,BMFBOVESPA:USIM5,2.97601493
+125604,2016-09-29 10:00:00,BMFBOVESPA:USIM5,2.97601493
+125605,2016-09-30 10:00:00,BMFBOVESPA:USIM5,2.87817334
+125606,2016-10-03 10:00:00,BMFBOVESPA:USIM5,2.91078721
+125607,2016-10-04 10:00:00,BMFBOVESPA:USIM5,2.91894067
+125608,2016-10-05 10:00:00,BMFBOVESPA:USIM5,3.03308919
+125609,2016-10-06 10:00:00,BMFBOVESPA:USIM5,2.97601493
+125610,2016-10-07 10:00:00,BMFBOVESPA:USIM5,3.05754959
+125611,2016-10-10 10:00:00,BMFBOVESPA:USIM5,3.08200998
+125612,2016-10-11 10:00:00,BMFBOVESPA:USIM5,3.02493572
+125613,2016-10-13 10:00:00,BMFBOVESPA:USIM5,2.89448028
+125614,2016-10-14 10:00:00,BMFBOVESPA:USIM5,2.90263374
+125615,2016-10-17 09:00:00,BMFBOVESPA:USIM5,2.91894067
+125616,2016-10-18 09:00:00,BMFBOVESPA:USIM5,2.97601493
+125617,2016-10-19 09:00:00,BMFBOVESPA:USIM5,3.00047533
+125618,2016-10-20 09:00:00,BMFBOVESPA:USIM5,3.03308919
+125619,2016-10-21 09:00:00,BMFBOVESPA:USIM5,3.22877236
+125620,2016-10-24 09:00:00,BMFBOVESPA:USIM5,3.32661395
+125621,2016-10-25 09:00:00,BMFBOVESPA:USIM5,3.40814861
+125622,2016-10-26 09:00:00,BMFBOVESPA:USIM5,3.35107435
+125623,2016-10-27 09:00:00,BMFBOVESPA:USIM5,3.39184167
+125624,2016-10-28 09:00:00,BMFBOVESPA:USIM5,3.77505456
+125625,2016-10-31 09:00:00,BMFBOVESPA:USIM5,3.67721297
+125626,2016-11-01 09:00:00,BMFBOVESPA:USIM5,3.4815298
+125627,2016-11-03 09:00:00,BMFBOVESPA:USIM5,3.26138623
+125628,2016-11-04 09:00:00,BMFBOVESPA:USIM5,3.16354464
+125629,2016-11-07 09:00:00,BMFBOVESPA:USIM5,3.44891593
+125630,2016-11-08 09:00:00,BMFBOVESPA:USIM5,3.47337633
+125631,2016-11-09 09:00:00,BMFBOVESPA:USIM5,3.48968326
+125632,2016-11-10 09:00:00,BMFBOVESPA:USIM5,3.46522287
+125633,2016-11-11 09:00:00,BMFBOVESPA:USIM5,3.1961585
+125634,2016-11-14 09:00:00,BMFBOVESPA:USIM5,3.44076247
+125635,2016-11-16 09:00:00,BMFBOVESPA:USIM5,3.22877236
+125636,2016-11-17 09:00:00,BMFBOVESPA:USIM5,3.21246543
+125637,2016-11-18 09:00:00,BMFBOVESPA:USIM5,3.25323276
+125638,2016-11-21 09:00:00,BMFBOVESPA:USIM5,3.33476742
+125639,2016-11-22 09:00:00,BMFBOVESPA:USIM5,3.432609
+125640,2016-11-23 09:00:00,BMFBOVESPA:USIM5,3.68536644
+125641,2016-11-24 09:00:00,BMFBOVESPA:USIM5,3.59567831
+125642,2016-11-25 09:00:00,BMFBOVESPA:USIM5,3.62013871
+125643,2016-11-28 09:00:00,BMFBOVESPA:USIM5,3.73428723
+125644,2016-11-29 09:00:00,BMFBOVESPA:USIM5,3.50599019
+125645,2016-11-30 09:00:00,BMFBOVESPA:USIM5,3.38368821
+125646,2016-12-01 09:00:00,BMFBOVESPA:USIM5,3.27769316
+125647,2016-12-02 09:00:00,BMFBOVESPA:USIM5,3.23692583
+125648,2016-12-05 09:00:00,BMFBOVESPA:USIM5,3.29400009
+125649,2016-12-06 09:00:00,BMFBOVESPA:USIM5,3.26953969
+125650,2016-12-07 09:00:00,BMFBOVESPA:USIM5,3.39184167
+125651,2016-12-08 09:00:00,BMFBOVESPA:USIM5,3.35922781
+125652,2016-12-09 09:00:00,BMFBOVESPA:USIM5,3.26138623
+125653,2016-12-12 09:00:00,BMFBOVESPA:USIM5,3.1961585
+125654,2016-12-13 09:00:00,BMFBOVESPA:USIM5,3.22877236
+125655,2016-12-14 09:00:00,BMFBOVESPA:USIM5,3.13908424
+125656,2016-12-15 09:00:00,BMFBOVESPA:USIM5,3.30215355
+125657,2016-12-16 09:00:00,BMFBOVESPA:USIM5,3.23692583
+125658,2016-12-19 09:00:00,BMFBOVESPA:USIM5,3.16354464
+125659,2016-12-20 09:00:00,BMFBOVESPA:USIM5,3.20431197
+125660,2016-12-21 09:00:00,BMFBOVESPA:USIM5,3.29400009
+125661,2016-12-22 09:00:00,BMFBOVESPA:USIM5,3.22877236
+125662,2016-12-23 09:00:00,BMFBOVESPA:USIM5,3.2206189
+125663,2016-12-26 09:00:00,BMFBOVESPA:USIM5,3.26138623
+125664,2016-12-27 09:00:00,BMFBOVESPA:USIM5,3.34292088
+125665,2016-12-28 09:00:00,BMFBOVESPA:USIM5,3.31846048
+125666,2016-12-29 09:00:00,BMFBOVESPA:USIM5,3.34292088
+125667,2017-01-02 09:00:00,BMFBOVESPA:USIM5,3.32661395
+125668,2017-01-03 09:00:00,BMFBOVESPA:USIM5,3.49783673
+125669,2017-01-04 09:00:00,BMFBOVESPA:USIM5,3.70982683
+125670,2017-01-05 09:00:00,BMFBOVESPA:USIM5,3.75059416
+125671,2017-01-06 09:00:00,BMFBOVESPA:USIM5,3.64459911
+125672,2017-01-09 09:00:00,BMFBOVESPA:USIM5,3.6690595
+125673,2017-01-10 09:00:00,BMFBOVESPA:USIM5,3.68536644
+125674,2017-01-11 09:00:00,BMFBOVESPA:USIM5,3.61198525
+125675,2017-01-12 09:00:00,BMFBOVESPA:USIM5,3.70167337
+125676,2017-01-13 09:00:00,BMFBOVESPA:USIM5,3.70982683
+125677,2017-01-16 09:00:00,BMFBOVESPA:USIM5,3.89735654
+125678,2017-01-17 09:00:00,BMFBOVESPA:USIM5,3.84843575
+125679,2017-01-18 09:00:00,BMFBOVESPA:USIM5,3.77505456
+125680,2017-01-19 09:00:00,BMFBOVESPA:USIM5,3.73428723
+125681,2017-01-20 09:00:00,BMFBOVESPA:USIM5,3.9299704
+125682,2017-01-23 09:00:00,BMFBOVESPA:USIM5,4.25610902
+125683,2017-01-24 09:00:00,BMFBOVESPA:USIM5,4.19903477
+125684,2017-01-26 09:00:00,BMFBOVESPA:USIM5,4.10934664
+125685,2017-01-27 09:00:00,BMFBOVESPA:USIM5,4.23164863
+125686,2017-01-30 09:00:00,BMFBOVESPA:USIM5,4.10119318
+125687,2017-01-31 09:00:00,BMFBOVESPA:USIM5,4.28056942
+125688,2017-02-01 09:00:00,BMFBOVESPA:USIM5,4.28056942
+125689,2017-02-02 09:00:00,BMFBOVESPA:USIM5,4.25610902
+125690,2017-02-03 09:00:00,BMFBOVESPA:USIM5,4.23164863
+125691,2017-02-06 09:00:00,BMFBOVESPA:USIM5,4.15826744
+125692,2017-02-07 09:00:00,BMFBOVESPA:USIM5,4.14196051
+125693,2017-02-08 09:00:00,BMFBOVESPA:USIM5,4.15826744
+125694,2017-02-09 09:00:00,BMFBOVESPA:USIM5,4.14196051
+125695,2017-02-10 09:00:00,BMFBOVESPA:USIM5,4.37841101
+125696,2017-02-13 09:00:00,BMFBOVESPA:USIM5,4.43548527
+125697,2017-02-14 09:00:00,BMFBOVESPA:USIM5,4.44363873
+125698,2017-02-15 09:00:00,BMFBOVESPA:USIM5,4.50071299
+125699,2017-02-16 09:00:00,BMFBOVESPA:USIM5,4.4517922
+125700,2017-02-17 09:00:00,BMFBOVESPA:USIM5,4.44363873
+125701,2017-02-20 10:00:00,BMFBOVESPA:USIM5,4.44363873
+125702,2017-02-21 10:00:00,BMFBOVESPA:USIM5,4.41102487
+125703,2017-02-22 10:00:00,BMFBOVESPA:USIM5,4.30502982
+125704,2017-02-23 10:00:00,BMFBOVESPA:USIM5,4.10119318
+125705,2017-02-24 10:00:00,BMFBOVESPA:USIM5,4.01965852
+125706,2017-03-01 10:00:00,BMFBOVESPA:USIM5,4.08488625
+125707,2017-03-02 10:00:00,BMFBOVESPA:USIM5,4.05227239
+125708,2017-03-03 10:00:00,BMFBOVESPA:USIM5,4.23164863
+125709,2017-03-06 10:00:00,BMFBOVESPA:USIM5,4.17457437
+125710,2017-03-07 10:00:00,BMFBOVESPA:USIM5,4.05227239
+125711,2017-03-08 10:00:00,BMFBOVESPA:USIM5,3.88104961
+125712,2017-03-09 10:00:00,BMFBOVESPA:USIM5,3.94627733
+125713,2017-03-10 10:00:00,BMFBOVESPA:USIM5,3.78320802
+125714,2017-03-13 10:00:00,BMFBOVESPA:USIM5,3.84843575
+125715,2017-03-14 10:00:00,BMFBOVESPA:USIM5,3.79136149
+125716,2017-03-15 10:00:00,BMFBOVESPA:USIM5,3.98704466
+125717,2017-03-16 10:00:00,BMFBOVESPA:USIM5,3.84028228
+125718,2017-03-17 10:00:00,BMFBOVESPA:USIM5,3.61198525
+125719,2017-03-20 10:00:00,BMFBOVESPA:USIM5,3.64459911
+125720,2017-03-21 10:00:00,BMFBOVESPA:USIM5,3.37553474
+125721,2017-03-22 10:00:00,BMFBOVESPA:USIM5,3.42445554
+125722,2017-03-23 10:00:00,BMFBOVESPA:USIM5,3.39999514
+125723,2017-03-24 10:00:00,BMFBOVESPA:USIM5,3.30215355
+125724,2017-03-27 10:00:00,BMFBOVESPA:USIM5,3.58752485
+125725,2017-03-28 10:00:00,BMFBOVESPA:USIM5,3.53860406
+125726,2017-03-29 10:00:00,BMFBOVESPA:USIM5,3.62013871
+125727,2017-03-30 10:00:00,BMFBOVESPA:USIM5,3.59567831
+125728,2017-03-31 10:00:00,BMFBOVESPA:USIM5,3.62013871
+125729,2017-04-03 10:00:00,BMFBOVESPA:USIM5,3.56306445
+125730,2017-04-04 10:00:00,BMFBOVESPA:USIM5,3.51414366
+125731,2017-04-05 10:00:00,BMFBOVESPA:USIM5,3.35107435
+125732,2017-04-06 10:00:00,BMFBOVESPA:USIM5,3.21246543
+125733,2017-04-07 10:00:00,BMFBOVESPA:USIM5,3.27769316
+125734,2017-04-10 10:00:00,BMFBOVESPA:USIM5,3.31030702
+125735,2017-04-11 10:00:00,BMFBOVESPA:USIM5,3.23692583
+125736,2017-04-12 10:00:00,BMFBOVESPA:USIM5,3.09016345
+125737,2017-04-13 10:00:00,BMFBOVESPA:USIM5,3.01678226
+125738,2017-04-17 10:00:00,BMFBOVESPA:USIM5,3.25323276
+125739,2017-04-18 10:00:00,BMFBOVESPA:USIM5,3.22877236
+125740,2017-04-19 10:00:00,BMFBOVESPA:USIM5,3.22877236
+125741,2017-04-20 10:00:00,BMFBOVESPA:USIM5,3.29400009
+125742,2017-04-24 10:00:00,BMFBOVESPA:USIM5,3.28584662
+125743,2017-04-25 10:00:00,BMFBOVESPA:USIM5,3.30215355
+125744,2017-04-26 10:00:00,BMFBOVESPA:USIM5,3.4815298
+125745,2017-04-27 10:00:00,BMFBOVESPA:USIM5,3.38368821
+125746,2017-04-28 10:00:00,BMFBOVESPA:USIM5,3.47337633
+125747,2017-05-02 10:00:00,BMFBOVESPA:USIM5,3.59567831
+125748,2017-05-03 10:00:00,BMFBOVESPA:USIM5,3.4570694
+125749,2017-05-04 10:00:00,BMFBOVESPA:USIM5,3.27769316
+125750,2017-05-05 10:00:00,BMFBOVESPA:USIM5,3.40814861
+125751,2017-05-08 10:00:00,BMFBOVESPA:USIM5,3.34292088
+125752,2017-05-09 10:00:00,BMFBOVESPA:USIM5,3.41630207
+125753,2017-05-10 10:00:00,BMFBOVESPA:USIM5,3.50599019
+125754,2017-05-11 10:00:00,BMFBOVESPA:USIM5,3.48968326
+125755,2017-05-12 10:00:00,BMFBOVESPA:USIM5,3.37553474
+125756,2017-05-15 10:00:00,BMFBOVESPA:USIM5,3.57937138
+125757,2017-05-16 10:00:00,BMFBOVESPA:USIM5,3.6690595
+125758,2017-05-17 10:00:00,BMFBOVESPA:USIM5,3.58752485
+125759,2017-05-18 10:00:00,BMFBOVESPA:USIM5,3.00862879
+125760,2017-05-19 10:00:00,BMFBOVESPA:USIM5,3.17985157
+125761,2017-05-22 10:00:00,BMFBOVESPA:USIM5,3.1716981
+125762,2017-05-23 10:00:00,BMFBOVESPA:USIM5,3.26953969
+125763,2017-05-24 10:00:00,BMFBOVESPA:USIM5,3.30215355
+125764,2017-05-25 10:00:00,BMFBOVESPA:USIM5,3.31846048
+125765,2017-05-26 10:00:00,BMFBOVESPA:USIM5,3.31030702
+125766,2017-05-29 10:00:00,BMFBOVESPA:USIM5,3.33476742
+125767,2017-05-30 10:00:00,BMFBOVESPA:USIM5,3.33476742
+125768,2017-05-31 10:00:00,BMFBOVESPA:USIM5,3.23692583
+125769,2017-06-01 10:00:00,BMFBOVESPA:USIM5,3.17985157
+125770,2017-06-02 10:00:00,BMFBOVESPA:USIM5,3.22877236
+125771,2017-06-05 10:00:00,BMFBOVESPA:USIM5,3.20431197
+125772,2017-06-06 10:00:00,BMFBOVESPA:USIM5,3.24507929
+125773,2017-06-07 10:00:00,BMFBOVESPA:USIM5,3.22877236
+125774,2017-06-08 10:00:00,BMFBOVESPA:USIM5,3.26953969
+125775,2017-06-09 10:00:00,BMFBOVESPA:USIM5,3.2206189
+125776,2017-06-12 10:00:00,BMFBOVESPA:USIM5,3.21246543
+125777,2017-06-13 10:00:00,BMFBOVESPA:USIM5,3.21246543
+125778,2017-06-14 10:00:00,BMFBOVESPA:USIM5,3.22877236
+125779,2017-06-16 10:00:00,BMFBOVESPA:USIM5,3.25323276
+125780,2017-06-19 10:00:00,BMFBOVESPA:USIM5,3.24507929
+125781,2017-06-20 10:00:00,BMFBOVESPA:USIM5,3.17985157
+125782,2017-06-21 10:00:00,BMFBOVESPA:USIM5,3.21246543
+125783,2017-06-22 10:00:00,BMFBOVESPA:USIM5,3.28584662
+125784,2017-06-23 10:00:00,BMFBOVESPA:USIM5,3.42445554
+125785,2017-06-26 10:00:00,BMFBOVESPA:USIM5,3.57121792
+125786,2017-06-27 10:00:00,BMFBOVESPA:USIM5,3.56306445
+125787,2017-06-28 10:00:00,BMFBOVESPA:USIM5,3.6690595
+125788,2017-06-29 10:00:00,BMFBOVESPA:USIM5,3.68536644
+125789,2017-06-30 10:00:00,BMFBOVESPA:USIM5,3.75059416
+125790,2017-07-03 10:00:00,BMFBOVESPA:USIM5,3.83212882
+125791,2017-07-04 10:00:00,BMFBOVESPA:USIM5,3.80766842
+125792,2017-07-05 10:00:00,BMFBOVESPA:USIM5,3.86474268
+125793,2017-07-06 10:00:00,BMFBOVESPA:USIM5,3.94627733
+125794,2017-07-07 10:00:00,BMFBOVESPA:USIM5,3.9544308
+125795,2017-07-10 10:00:00,BMFBOVESPA:USIM5,4.01150506
+125796,2017-07-11 10:00:00,BMFBOVESPA:USIM5,4.07673278
+125797,2017-07-12 10:00:00,BMFBOVESPA:USIM5,4.13380704
+125798,2017-07-13 10:00:00,BMFBOVESPA:USIM5,4.09303971
+125799,2017-07-14 10:00:00,BMFBOVESPA:USIM5,4.07673278
+125800,2017-07-17 10:00:00,BMFBOVESPA:USIM5,4.07673278
+125801,2017-07-18 10:00:00,BMFBOVESPA:USIM5,4.01965852
+125802,2017-07-19 10:00:00,BMFBOVESPA:USIM5,4.07673278
+125803,2017-07-20 10:00:00,BMFBOVESPA:USIM5,4.01150506
+125804,2017-07-21 10:00:00,BMFBOVESPA:USIM5,4.03596545
+125805,2017-07-24 10:00:00,BMFBOVESPA:USIM5,4.11750011
+125806,2017-07-25 10:00:00,BMFBOVESPA:USIM5,4.15826744
+125807,2017-07-26 10:00:00,BMFBOVESPA:USIM5,4.05227239
+125808,2017-07-27 10:00:00,BMFBOVESPA:USIM5,4.09303971
+125809,2017-07-28 10:00:00,BMFBOVESPA:USIM5,4.1908813
+125810,2017-07-31 10:00:00,BMFBOVESPA:USIM5,4.2153417
+125811,2017-08-01 10:00:00,BMFBOVESPA:USIM5,4.30502982
+125812,2017-08-02 10:00:00,BMFBOVESPA:USIM5,4.48440606
+125813,2017-08-03 10:00:00,BMFBOVESPA:USIM5,4.50071299
+125814,2017-08-04 10:00:00,BMFBOVESPA:USIM5,4.49255953
+125815,2017-08-07 10:00:00,BMFBOVESPA:USIM5,4.72901003
+125816,2017-08-08 10:00:00,BMFBOVESPA:USIM5,4.77793082
+125817,2017-08-09 10:00:00,BMFBOVESPA:USIM5,4.74531696
+125818,2017-08-10 10:00:00,BMFBOVESPA:USIM5,4.80239122
+125819,2017-08-11 10:00:00,BMFBOVESPA:USIM5,4.78608429
+125820,2017-08-14 10:00:00,BMFBOVESPA:USIM5,4.73716349
+125821,2017-08-15 10:00:00,BMFBOVESPA:USIM5,4.64747537
+125822,2017-08-16 10:00:00,BMFBOVESPA:USIM5,4.81869815
+125823,2017-08-17 10:00:00,BMFBOVESPA:USIM5,4.86761894
+125824,2017-08-18 10:00:00,BMFBOVESPA:USIM5,4.91653974
+125825,2017-08-21 10:00:00,BMFBOVESPA:USIM5,4.9002328
+125826,2017-08-22 10:00:00,BMFBOVESPA:USIM5,5.08776251
+125827,2017-08-23 10:00:00,BMFBOVESPA:USIM5,5.28344569
+125828,2017-08-24 10:00:00,BMFBOVESPA:USIM5,5.50358926
+125829,2017-08-25 10:00:00,BMFBOVESPA:USIM5,5.3975942
+125830,2017-08-28 10:00:00,BMFBOVESPA:USIM5,5.29975262
+125831,2017-08-29 10:00:00,BMFBOVESPA:USIM5,5.33236648
+125832,2017-08-30 10:00:00,BMFBOVESPA:USIM5,5.34867341
+125833,2017-08-31 10:00:00,BMFBOVESPA:USIM5,5.61773777
+125834,2017-09-01 10:00:00,BMFBOVESPA:USIM5,6.19663383
+125835,2017-09-04 10:00:00,BMFBOVESPA:USIM5,6.68584176
+125836,2017-09-05 10:00:00,BMFBOVESPA:USIM5,6.57984671
+125837,2017-09-06 10:00:00,BMFBOVESPA:USIM5,6.79183682
+125838,2017-09-08 10:00:00,BMFBOVESPA:USIM5,6.6287675
+125839,2017-09-11 10:00:00,BMFBOVESPA:USIM5,6.95490613
+125840,2017-09-12 10:00:00,BMFBOVESPA:USIM5,6.93044573
+125841,2017-09-13 10:00:00,BMFBOVESPA:USIM5,6.89783187
+125842,2017-09-14 10:00:00,BMFBOVESPA:USIM5,6.87337147
+125843,2017-09-15 10:00:00,BMFBOVESPA:USIM5,7.07720811
+125844,2017-09-18 10:00:00,BMFBOVESPA:USIM5,7.58272298
+125845,2017-09-19 10:00:00,BMFBOVESPA:USIM5,7.50118832
+125846,2017-09-20 10:00:00,BMFBOVESPA:USIM5,7.6234903
+125847,2017-09-21 10:00:00,BMFBOVESPA:USIM5,7.76210003
+125848,2017-09-22 10:00:00,BMFBOVESPA:USIM5,7.66425763
+125849,2017-09-25 10:00:00,BMFBOVESPA:USIM5,6.71030216
+125850,2017-09-26 10:00:00,BMFBOVESPA:USIM5,6.81629721
+125851,2017-09-27 10:00:00,BMFBOVESPA:USIM5,6.49831206
+125852,2017-09-28 10:00:00,BMFBOVESPA:USIM5,6.18848036
+125853,2017-09-29 10:00:00,BMFBOVESPA:USIM5,6.34339621
+125854,2017-10-02 10:00:00,BMFBOVESPA:USIM5,6.43308433
+125855,2017-10-03 10:00:00,BMFBOVESPA:USIM5,7.06090118
+125856,2017-10-04 10:00:00,BMFBOVESPA:USIM5,7.35442675
+125857,2017-10-05 10:00:00,BMFBOVESPA:USIM5,7.30550515
+125858,2017-10-06 10:00:00,BMFBOVESPA:USIM5,7.6234903
+125859,2017-10-09 10:00:00,BMFBOVESPA:USIM5,7.48488139
+125860,2017-10-10 10:00:00,BMFBOVESPA:USIM5,7.70502496
+125861,2017-10-11 10:00:00,BMFBOVESPA:USIM5,7.9088616
+125862,2017-10-13 10:00:00,BMFBOVESPA:USIM5,8.41437646
+125863,2017-10-16 09:00:00,BMFBOVESPA:USIM5,8.3817626
+125864,2017-10-17 09:00:00,BMFBOVESPA:USIM5,8.11269824
+125865,2017-10-18 09:00:00,BMFBOVESPA:USIM5,7.87624774
+125866,2017-10-19 09:00:00,BMFBOVESPA:USIM5,8.22684675
+125867,2017-10-20 09:00:00,BMFBOVESPA:USIM5,8.23500022
+125868,2017-10-23 09:00:00,BMFBOVESPA:USIM5,7.86809427
+125869,2017-10-24 09:00:00,BMFBOVESPA:USIM5,8.1697725
+125870,2017-10-25 09:00:00,BMFBOVESPA:USIM5,8.08008437
+125871,2017-10-26 09:00:00,BMFBOVESPA:USIM5,7.97408932
+125872,2017-10-27 09:00:00,BMFBOVESPA:USIM5,7.44411406
+125873,2017-10-30 09:00:00,BMFBOVESPA:USIM5,7.10982197
+125874,2017-10-31 09:00:00,BMFBOVESPA:USIM5,7.18320316
+125875,2017-11-01 09:00:00,BMFBOVESPA:USIM5,6.92229226
+125876,2017-11-03 09:00:00,BMFBOVESPA:USIM5,6.80814375
+125877,2017-11-06 09:00:00,BMFBOVESPA:USIM5,7.23212396
+125878,2017-11-07 09:00:00,BMFBOVESPA:USIM5,6.60430711
+125879,2017-11-08 09:00:00,BMFBOVESPA:USIM5,7.13428237
+125880,2017-11-09 09:00:00,BMFBOVESPA:USIM5,6.94675348
+125881,2017-11-10 09:00:00,BMFBOVESPA:USIM5,7.02013385
+125882,2017-11-13 09:00:00,BMFBOVESPA:USIM5,7.30550515
+125883,2017-11-14 09:00:00,BMFBOVESPA:USIM5,6.75106949
+125884,2017-11-16 09:00:00,BMFBOVESPA:USIM5,7.01198039
+125885,2017-11-17 09:00:00,BMFBOVESPA:USIM5,7.11797544
+125886,2017-11-21 09:00:00,BMFBOVESPA:USIM5,7.6234903
+125887,2017-11-22 09:00:00,BMFBOVESPA:USIM5,7.63164377
+125888,2017-11-23 09:00:00,BMFBOVESPA:USIM5,7.53380218
+125889,2017-11-24 09:00:00,BMFBOVESPA:USIM5,7.48488139
+125890,2017-11-27 09:00:00,BMFBOVESPA:USIM5,7.66425763
+125891,2017-11-28 09:00:00,BMFBOVESPA:USIM5,7.55826339
+125892,2017-11-29 09:00:00,BMFBOVESPA:USIM5,7.25658435
+125893,2017-11-30 09:00:00,BMFBOVESPA:USIM5,6.97936652
+125894,2017-12-01 09:00:00,BMFBOVESPA:USIM5,7.24027742
+125895,2017-12-04 09:00:00,BMFBOVESPA:USIM5,7.32181208
+125896,2017-12-05 09:00:00,BMFBOVESPA:USIM5,7.01198039
+125897,2017-12-06 09:00:00,BMFBOVESPA:USIM5,7.21581702
+125898,2017-12-07 09:00:00,BMFBOVESPA:USIM5,7.1261289
+125899,2017-12-08 09:00:00,BMFBOVESPA:USIM5,7.06090118
+125900,2017-12-11 09:00:00,BMFBOVESPA:USIM5,7.28919821
+125901,2017-12-12 09:00:00,BMFBOVESPA:USIM5,7.24027742
+125902,2017-12-13 09:00:00,BMFBOVESPA:USIM5,7.08536158
+125903,2017-12-14 09:00:00,BMFBOVESPA:USIM5,7.06090118
+125904,2017-12-15 09:00:00,BMFBOVESPA:USIM5,7.06905464
+125905,2017-12-18 09:00:00,BMFBOVESPA:USIM5,6.96305959
+125906,2017-12-19 09:00:00,BMFBOVESPA:USIM5,7.01198039
+125907,2017-12-20 09:00:00,BMFBOVESPA:USIM5,7.32996554
+125908,2017-12-21 09:00:00,BMFBOVESPA:USIM5,7.37888634
+125909,2017-12-22 09:00:00,BMFBOVESPA:USIM5,7.29735168
+125910,2017-12-26 09:00:00,BMFBOVESPA:USIM5,7.32996554
+125911,2017-12-27 09:00:00,BMFBOVESPA:USIM5,7.41965366
+125912,2017-12-28 09:00:00,BMFBOVESPA:USIM5,7.41965366
+125913,2018-01-02 09:00:00,BMFBOVESPA:USIM5,7.82732694
+125914,2018-01-03 09:00:00,BMFBOVESPA:USIM5,8.08823784
+125915,2018-01-04 09:00:00,BMFBOVESPA:USIM5,8.54483191
+125916,2018-01-05 09:00:00,BMFBOVESPA:USIM5,8.17792596
+125917,2018-01-08 09:00:00,BMFBOVESPA:USIM5,8.26761408
+125918,2018-01-09 09:00:00,BMFBOVESPA:USIM5,8.3573022
+125919,2018-01-10 09:00:00,BMFBOVESPA:USIM5,8.3573022
+125920,2018-01-11 09:00:00,BMFBOVESPA:USIM5,8.80574281
+125921,2018-01-12 09:00:00,BMFBOVESPA:USIM5,8.98511905
+125922,2018-01-15 09:00:00,BMFBOVESPA:USIM5,9.21341609
+125923,2018-01-16 09:00:00,BMFBOVESPA:USIM5,8.93619826
+125924,2018-01-17 09:00:00,BMFBOVESPA:USIM5,9.0911141
+125925,2018-01-18 09:00:00,BMFBOVESPA:USIM5,8.91173786
+125926,2018-01-19 09:00:00,BMFBOVESPA:USIM5,9.31941114
+125927,2018-01-22 09:00:00,BMFBOVESPA:USIM5,9.17264876
+125928,2018-01-23 09:00:00,BMFBOVESPA:USIM5,8.74051509
+125929,2018-01-24 09:00:00,BMFBOVESPA:USIM5,9.21341609
+125930,2018-01-26 09:00:00,BMFBOVESPA:USIM5,9.30310421
+125931,2018-01-29 09:00:00,BMFBOVESPA:USIM5,9.41725273
+125932,2018-01-30 09:00:00,BMFBOVESPA:USIM5,9.44171312
+125933,2018-01-31 09:00:00,BMFBOVESPA:USIM5,9.67001016
+125934,2018-02-01 09:00:00,BMFBOVESPA:USIM5,9.53955471
+125935,2018-02-02 09:00:00,BMFBOVESPA:USIM5,9.62108937
+125936,2018-02-05 09:00:00,BMFBOVESPA:USIM5,9.26233688
+125937,2018-02-06 09:00:00,BMFBOVESPA:USIM5,9.53955471
+125938,2018-02-07 09:00:00,BMFBOVESPA:USIM5,9.45802006
+125939,2018-02-08 09:00:00,BMFBOVESPA:USIM5,9.23787648
+125940,2018-02-09 09:00:00,BMFBOVESPA:USIM5,9.15634183
+125941,2018-02-14 09:00:00,BMFBOVESPA:USIM5,9.75969828
+125942,2018-02-15 09:00:00,BMFBOVESPA:USIM5,9.89015373
+125943,2018-02-16 09:00:00,BMFBOVESPA:USIM5,9.88200026
+125944,2018-02-19 10:00:00,BMFBOVESPA:USIM5,9.8983072
+125945,2018-02-20 10:00:00,BMFBOVESPA:USIM5,9.86569333
+125946,2018-02-21 10:00:00,BMFBOVESPA:USIM5,9.90646066
+125947,2018-02-22 10:00:00,BMFBOVESPA:USIM5,9.79231214
+125948,2018-02-23 10:00:00,BMFBOVESPA:USIM5,9.94722799
+125949,2018-02-26 10:00:00,BMFBOVESPA:USIM5,10.3956686
+125950,2018-02-27 10:00:00,BMFBOVESPA:USIM5,10.31413394
+125951,2018-02-28 10:00:00,BMFBOVESPA:USIM5,10.04506958
+125952,2018-03-01 10:00:00,BMFBOVESPA:USIM5,9.62108937
+125953,2018-03-02 10:00:00,BMFBOVESPA:USIM5,9.24602995
+125954,2018-03-05 10:00:00,BMFBOVESPA:USIM5,9.08296064
+125955,2018-03-06 10:00:00,BMFBOVESPA:USIM5,9.45802006
+125956,2018-03-07 10:00:00,BMFBOVESPA:USIM5,9.18895569
+125957,2018-03-08 10:00:00,BMFBOVESPA:USIM5,8.99327252
+125958,2018-03-09 10:00:00,BMFBOVESPA:USIM5,9.1155745
+125959,2018-03-12 10:00:00,BMFBOVESPA:USIM5,9.25418342
+125960,2018-03-13 10:00:00,BMFBOVESPA:USIM5,9.16449529
+125961,2018-03-14 10:00:00,BMFBOVESPA:USIM5,9.24602995
+125962,2018-03-15 10:00:00,BMFBOVESPA:USIM5,9.08296064
+125963,2018-03-16 10:00:00,BMFBOVESPA:USIM5,9.0911141
+125964,2018-03-19 10:00:00,BMFBOVESPA:USIM5,8.6426735
+125965,2018-03-20 10:00:00,BMFBOVESPA:USIM5,8.92804479
+125966,2018-03-21 10:00:00,BMFBOVESPA:USIM5,9.14818836
+125967,2018-03-22 10:00:00,BMFBOVESPA:USIM5,9.04219331
+125968,2018-03-23 10:00:00,BMFBOVESPA:USIM5,8.92804479
+125969,2018-03-26 10:00:00,BMFBOVESPA:USIM5,8.98511905
+125970,2018-03-27 10:00:00,BMFBOVESPA:USIM5,8.81389628
+125971,2018-03-28 10:00:00,BMFBOVESPA:USIM5,8.71605469
+125972,2018-03-29 10:00:00,BMFBOVESPA:USIM5,8.9035844
+125973,2018-04-02 10:00:00,BMFBOVESPA:USIM5,8.91173786
+125974,2018-04-03 10:00:00,BMFBOVESPA:USIM5,8.74051509
+125975,2018-04-04 10:00:00,BMFBOVESPA:USIM5,8.56113884
+125976,2018-04-05 10:00:00,BMFBOVESPA:USIM5,8.62636657
+125977,2018-04-06 10:00:00,BMFBOVESPA:USIM5,8.50406458
+125978,2018-04-09 10:00:00,BMFBOVESPA:USIM5,8.20238636
+125979,2018-04-10 10:00:00,BMFBOVESPA:USIM5,8.24315369
+125980,2018-04-11 10:00:00,BMFBOVESPA:USIM5,8.32468834
+125981,2018-04-12 10:00:00,BMFBOVESPA:USIM5,8.59375271
+125982,2018-04-13 10:00:00,BMFBOVESPA:USIM5,8.57744577
+125983,2018-04-16 10:00:00,BMFBOVESPA:USIM5,8.17792596
+125984,2018-04-17 10:00:00,BMFBOVESPA:USIM5,8.34914874
+125985,2018-04-18 10:00:00,BMFBOVESPA:USIM5,9.01773291
+125986,2018-04-19 10:00:00,BMFBOVESPA:USIM5,9.33571807
+125987,2018-04-20 10:00:00,BMFBOVESPA:USIM5,9.17264876
+125988,2018-04-23 10:00:00,BMFBOVESPA:USIM5,8.96065866
+125989,2018-04-24 10:00:00,BMFBOVESPA:USIM5,8.76497548
+125990,2018-04-25 10:00:00,BMFBOVESPA:USIM5,8.879124
+125991,2018-04-26 10:00:00,BMFBOVESPA:USIM5,9.01632268
+125992,2018-04-27 10:00:00,BMFBOVESPA:USIM5,8.77883552
+125993,2018-04-30 10:00:00,BMFBOVESPA:USIM5,8.92624134
+125994,2018-05-02 10:00:00,BMFBOVESPA:USIM5,8.86891686
+125995,2018-05-03 10:00:00,BMFBOVESPA:USIM5,8.67237576
+125996,2018-05-04 10:00:00,BMFBOVESPA:USIM5,8.99175504
+125997,2018-05-07 10:00:00,BMFBOVESPA:USIM5,8.81159237
+125998,2018-05-08 10:00:00,BMFBOVESPA:USIM5,8.88529528
+125999,2018-05-09 10:00:00,BMFBOVESPA:USIM5,9.07364716
+126000,2018-05-10 10:00:00,BMFBOVESPA:USIM5,9.11459322
+126001,2018-05-11 10:00:00,BMFBOVESPA:USIM5,9.02451189
+126002,2018-05-14 10:00:00,BMFBOVESPA:USIM5,8.88529528
+126003,2018-05-15 10:00:00,BMFBOVESPA:USIM5,8.50040231
+126004,2018-05-16 10:00:00,BMFBOVESPA:USIM5,8.91805213
+126005,2018-05-17 10:00:00,BMFBOVESPA:USIM5,8.83616001
+126006,2018-05-18 10:00:00,BMFBOVESPA:USIM5,8.74607867
+126007,2018-05-21 10:00:00,BMFBOVESPA:USIM5,8.50859152
+126008,2018-05-22 10:00:00,BMFBOVESPA:USIM5,8.37756412
+126009,2018-05-23 10:00:00,BMFBOVESPA:USIM5,8.06637406
+126010,2018-05-24 10:00:00,BMFBOVESPA:USIM5,7.86164375
+126011,2018-05-25 10:00:00,BMFBOVESPA:USIM5,7.37848023
+126012,2018-05-28 10:00:00,BMFBOVESPA:USIM5,6.83799222
+126013,2018-05-29 10:00:00,BMFBOVESPA:USIM5,7.00996568
+126014,2018-05-30 10:00:00,BMFBOVESPA:USIM5,6.7561001
+126015,2018-06-01 10:00:00,BMFBOVESPA:USIM5,7.23926362
+126016,2018-06-04 10:00:00,BMFBOVESPA:USIM5,7.72242714
+126017,2018-06-05 10:00:00,BMFBOVESPA:USIM5,7.50950762
+126018,2018-06-06 10:00:00,BMFBOVESPA:USIM5,7.28839889
+126019,2018-06-07 10:00:00,BMFBOVESPA:USIM5,6.79704616
+126020,2018-06-08 10:00:00,BMFBOVESPA:USIM5,6.9608304
+126021,2018-06-11 10:00:00,BMFBOVESPA:USIM5,6.60869428
+126022,2018-06-12 10:00:00,BMFBOVESPA:USIM5,6.79704616
+126023,2018-06-13 10:00:00,BMFBOVESPA:USIM5,6.73972167
+126024,2018-06-14 10:00:00,BMFBOVESPA:USIM5,6.52680216
+126025,2018-06-15 10:00:00,BMFBOVESPA:USIM5,6.10096312
+126026,2018-06-18 10:00:00,BMFBOVESPA:USIM5,6.05182785
+126027,2018-06-19 10:00:00,BMFBOVESPA:USIM5,6.15828761
+126028,2018-06-20 10:00:00,BMFBOVESPA:USIM5,6.28112579
+126029,2018-06-21 10:00:00,BMFBOVESPA:USIM5,5.94536809
+126030,2018-06-22 10:00:00,BMFBOVESPA:USIM5,5.86347596
+126031,2018-06-25 10:00:00,BMFBOVESPA:USIM5,5.85528675
+126032,2018-06-26 10:00:00,BMFBOVESPA:USIM5,5.8225299
+126033,2018-06-27 10:00:00,BMFBOVESPA:USIM5,5.85528675
+126034,2018-06-28 10:00:00,BMFBOVESPA:USIM5,6.08458469
+126035,2018-06-29 10:00:00,BMFBOVESPA:USIM5,5.99450336
+126036,2018-07-02 10:00:00,BMFBOVESPA:USIM5,5.92080045
+126037,2018-07-03 10:00:00,BMFBOVESPA:USIM5,6.34663949
+126038,2018-07-04 10:00:00,BMFBOVESPA:USIM5,6.73153246
+126039,2018-07-05 10:00:00,BMFBOVESPA:USIM5,6.6250727
+126040,2018-07-06 10:00:00,BMFBOVESPA:USIM5,6.58412664
+126041,2018-07-10 10:00:00,BMFBOVESPA:USIM5,6.45309925
+126042,2018-07-11 10:00:00,BMFBOVESPA:USIM5,6.16647682
+126043,2018-07-12 10:00:00,BMFBOVESPA:USIM5,6.73972167
+126044,2018-07-13 10:00:00,BMFBOVESPA:USIM5,6.81342458
+126045,2018-07-16 10:00:00,BMFBOVESPA:USIM5,6.8216138
+126046,2018-07-17 10:00:00,BMFBOVESPA:USIM5,7.12461465
+126047,2018-07-18 10:00:00,BMFBOVESPA:USIM5,6.88712749
+126048,2018-07-19 10:00:00,BMFBOVESPA:USIM5,6.84618143
+126049,2018-07-20 10:00:00,BMFBOVESPA:USIM5,7.23107441
+126050,2018-07-23 10:00:00,BMFBOVESPA:USIM5,7.2228852
+126051,2018-07-24 10:00:00,BMFBOVESPA:USIM5,7.38667026
+126052,2018-07-25 10:00:00,BMFBOVESPA:USIM5,7.57502132
+126053,2018-07-26 10:00:00,BMFBOVESPA:USIM5,7.47675078
+126054,2018-07-27 10:00:00,BMFBOVESPA:USIM5,7.4931292
+126055,2018-07-30 10:00:00,BMFBOVESPA:USIM5,7.50131841
+126056,2018-07-31 10:00:00,BMFBOVESPA:USIM5,7.26383126
+126057,2018-08-01 10:00:00,BMFBOVESPA:USIM5,7.19831756
+126058,2018-08-02 10:00:00,BMFBOVESPA:USIM5,7.33753417
+126059,2018-08-03 10:00:00,BMFBOVESPA:USIM5,7.41123708
+126060,2018-08-06 10:00:00,BMFBOVESPA:USIM5,7.23107441
+126061,2018-08-07 10:00:00,BMFBOVESPA:USIM5,7.14918229
+126062,2018-08-08 10:00:00,BMFBOVESPA:USIM5,7.20650677
+126063,2018-08-09 10:00:00,BMFBOVESPA:USIM5,6.98539804
+126064,2018-08-10 10:00:00,BMFBOVESPA:USIM5,6.47766688
+126065,2018-08-13 10:00:00,BMFBOVESPA:USIM5,6.63326192
+126066,2018-08-14 10:00:00,BMFBOVESPA:USIM5,6.76428931
+126067,2018-08-15 10:00:00,BMFBOVESPA:USIM5,6.49404531
+126068,2018-08-16 10:00:00,BMFBOVESPA:USIM5,6.55136979
+126069,2018-08-17 10:00:00,BMFBOVESPA:USIM5,6.50223452
+126070,2018-08-20 10:00:00,BMFBOVESPA:USIM5,6.85437065
+126071,2018-08-21 10:00:00,BMFBOVESPA:USIM5,6.55136979
+126072,2018-08-22 10:00:00,BMFBOVESPA:USIM5,6.66601876
+126073,2018-08-23 10:00:00,BMFBOVESPA:USIM5,6.56774904
+126074,2018-08-24 10:00:00,BMFBOVESPA:USIM5,6.68239719
+126075,2018-08-27 10:00:00,BMFBOVESPA:USIM5,6.77247934
+126076,2018-08-28 10:00:00,BMFBOVESPA:USIM5,6.70696483
+126077,2018-08-29 10:00:00,BMFBOVESPA:USIM5,6.8216138
+126078,2018-08-30 10:00:00,BMFBOVESPA:USIM5,6.61688349
+126079,2018-08-31 10:00:00,BMFBOVESPA:USIM5,6.60869428
+126080,2018-09-03 10:00:00,BMFBOVESPA:USIM5,6.56774904
+126081,2018-09-04 10:00:00,BMFBOVESPA:USIM5,6.559559
+126082,2018-09-05 10:00:00,BMFBOVESPA:USIM5,6.45309925
+126083,2018-09-06 10:00:00,BMFBOVESPA:USIM5,6.50223452
+126084,2018-09-10 10:00:00,BMFBOVESPA:USIM5,6.44491003
+126085,2018-09-11 10:00:00,BMFBOVESPA:USIM5,6.06001706
+126086,2018-09-12 10:00:00,BMFBOVESPA:USIM5,5.97812494
+126087,2018-09-13 10:00:00,BMFBOVESPA:USIM5,5.8225299
+126088,2018-09-14 10:00:00,BMFBOVESPA:USIM5,5.73244857
+126089,2018-09-17 10:00:00,BMFBOVESPA:USIM5,6.23199052
+126090,2018-09-18 10:00:00,BMFBOVESPA:USIM5,6.55136979
+126091,2018-09-19 10:00:00,BMFBOVESPA:USIM5,6.83799222
+126092,2018-09-20 10:00:00,BMFBOVESPA:USIM5,6.59231585
+126093,2018-09-21 10:00:00,BMFBOVESPA:USIM5,6.94445198
+126094,2018-09-24 10:00:00,BMFBOVESPA:USIM5,6.78885695
+126095,2018-09-25 10:00:00,BMFBOVESPA:USIM5,6.87893828
+126096,2018-09-26 10:00:00,BMFBOVESPA:USIM5,6.88712749
+126097,2018-09-27 10:00:00,BMFBOVESPA:USIM5,6.90350592
+126098,2018-09-28 10:00:00,BMFBOVESPA:USIM5,6.81342458
+126099,2018-10-01 10:00:00,BMFBOVESPA:USIM5,6.56774904
+126100,2018-10-02 10:00:00,BMFBOVESPA:USIM5,6.9608304
+126101,2018-10-03 10:00:00,BMFBOVESPA:USIM5,7.27202047
+126102,2018-10-04 10:00:00,BMFBOVESPA:USIM5,7.43580471
+126103,2018-10-05 10:00:00,BMFBOVESPA:USIM5,7.38667026
+126104,2018-10-08 10:00:00,BMFBOVESPA:USIM5,8.18921224
+126105,2018-10-09 10:00:00,BMFBOVESPA:USIM5,8.19740145
+126106,2018-10-10 10:00:00,BMFBOVESPA:USIM5,7.59140057
+126107,2018-10-11 10:00:00,BMFBOVESPA:USIM5,7.6241566
+126108,2018-10-15 10:00:00,BMFBOVESPA:USIM5,7.91896824
+126109,2018-10-16 10:00:00,BMFBOVESPA:USIM5,8.11550933
+126110,2018-10-17 10:00:00,BMFBOVESPA:USIM5,8.09094169
+126111,2018-10-18 10:00:00,BMFBOVESPA:USIM5,7.91077902
+126112,2018-10-19 10:00:00,BMFBOVESPA:USIM5,7.94353587
+126113,2018-10-22 10:00:00,BMFBOVESPA:USIM5,8.55772679
+126114,2018-10-23 10:00:00,BMFBOVESPA:USIM5,8.35299649
+126115,2018-10-24 10:00:00,BMFBOVESPA:USIM5,7.94353587
+126116,2018-10-25 10:00:00,BMFBOVESPA:USIM5,8.10732012
+126117,2018-10-26 10:00:00,BMFBOVESPA:USIM5,8.23834751
+126118,2018-10-29 10:00:00,BMFBOVESPA:USIM5,8.21377988
+126119,2018-10-30 10:00:00,BMFBOVESPA:USIM5,8.48402388
+126120,2018-10-31 10:00:00,BMFBOVESPA:USIM5,8.41851018
+126121,2018-11-01 10:00:00,BMFBOVESPA:USIM5,8.28748279
+126122,2018-11-05 09:00:00,BMFBOVESPA:USIM5,8.34480727
+126123,2018-11-06 09:00:00,BMFBOVESPA:USIM5,8.13188776
+126124,2018-11-07 09:00:00,BMFBOVESPA:USIM5,8.03361721
+126125,2018-11-08 09:00:00,BMFBOVESPA:USIM5,7.94353587
+126126,2018-11-09 09:00:00,BMFBOVESPA:USIM5,8.20559067
+126127,2018-11-12 09:00:00,BMFBOVESPA:USIM5,7.94353587
+126128,2018-11-13 09:00:00,BMFBOVESPA:USIM5,7.70604872
+126129,2018-11-14 09:00:00,BMFBOVESPA:USIM5,7.4931292
+126130,2018-11-16 09:00:00,BMFBOVESPA:USIM5,8.01723878
+126131,2018-11-19 09:00:00,BMFBOVESPA:USIM5,7.64872423
+126132,2018-11-21 09:00:00,BMFBOVESPA:USIM5,7.54226447
+126133,2018-11-22 09:00:00,BMFBOVESPA:USIM5,7.41942629
+126134,2018-11-23 09:00:00,BMFBOVESPA:USIM5,7.05910095
+126135,2018-11-26 09:00:00,BMFBOVESPA:USIM5,6.98539804
+126136,2018-11-27 09:00:00,BMFBOVESPA:USIM5,7.14099307
+126137,2018-11-28 09:00:00,BMFBOVESPA:USIM5,7.11642544
+126138,2018-11-29 09:00:00,BMFBOVESPA:USIM5,7.35391259
+126139,2018-11-30 09:00:00,BMFBOVESPA:USIM5,7.65691345
+126140,2018-12-03 09:00:00,BMFBOVESPA:USIM5,8.01723878
+126141,2018-12-04 09:00:00,BMFBOVESPA:USIM5,7.68148108
+126142,2018-12-05 09:00:00,BMFBOVESPA:USIM5,7.77156242
+126143,2018-12-06 09:00:00,BMFBOVESPA:USIM5,7.61596738
+126144,2018-12-07 09:00:00,BMFBOVESPA:USIM5,7.37029102
+126145,2018-12-10 09:00:00,BMFBOVESPA:USIM5,7.12461465
+126146,2018-12-11 09:00:00,BMFBOVESPA:USIM5,7.16556071
+126147,2018-12-12 09:00:00,BMFBOVESPA:USIM5,7.66510266
+126148,2018-12-13 09:00:00,BMFBOVESPA:USIM5,7.90258981
+126149,2018-12-14 09:00:00,BMFBOVESPA:USIM5,7.68148108
+126150,2018-12-17 09:00:00,BMFBOVESPA:USIM5,8.01723878
+126151,2018-12-18 09:00:00,BMFBOVESPA:USIM5,7.86164375
+126152,2018-12-19 09:00:00,BMFBOVESPA:USIM5,7.94353587
+126153,2018-12-20 09:00:00,BMFBOVESPA:USIM5,7.57502132
+126154,2018-12-21 09:00:00,BMFBOVESPA:USIM5,7.54226447
+126155,2018-12-26 09:00:00,BMFBOVESPA:USIM5,7.4931292
+126156,2018-12-27 09:00:00,BMFBOVESPA:USIM5,7.37029102
+126157,2018-12-28 09:00:00,BMFBOVESPA:USIM5,7.55045369
+126158,2019-01-02 09:00:00,BMFBOVESPA:USIM5,7.99267115
+126159,2019-01-03 09:00:00,BMFBOVESPA:USIM5,7.82069769
+126160,2019-01-04 09:00:00,BMFBOVESPA:USIM5,8.27929358
+126161,2019-01-07 09:00:00,BMFBOVESPA:USIM5,8.295672
+126162,2019-01-08 09:00:00,BMFBOVESPA:USIM5,8.06389566
+126163,2019-01-09 09:00:00,BMFBOVESPA:USIM5,8.32801422
+126164,2019-01-10 09:00:00,BMFBOVESPA:USIM5,8.52610375
+126165,2019-01-11 09:00:00,BMFBOVESPA:USIM5,8.40229779
+126166,2019-01-14 09:00:00,BMFBOVESPA:USIM5,8.14643214
+126167,2019-01-15 09:00:00,BMFBOVESPA:USIM5,8.03913364
+126168,2019-01-16 09:00:00,BMFBOVESPA:USIM5,8.24547691
+126169,2019-01-17 09:00:00,BMFBOVESPA:USIM5,8.23722318
+126170,2019-01-18 09:00:00,BMFBOVESPA:USIM5,8.20420826
+126171,2019-01-21 09:00:00,BMFBOVESPA:USIM5,8.29499929
+126172,2019-01-22 09:00:00,BMFBOVESPA:USIM5,8.0556411
+126173,2019-01-23 09:00:00,BMFBOVESPA:USIM5,8.02262618
+126174,2019-01-24 09:00:00,BMFBOVESPA:USIM5,8.08865603
+126175,2019-01-28 09:00:00,BMFBOVESPA:USIM5,8.02262618
+126176,2019-01-29 09:00:00,BMFBOVESPA:USIM5,8.00611872
+126177,2019-01-30 09:00:00,BMFBOVESPA:USIM5,8.17119333
+126178,2019-01-31 09:00:00,BMFBOVESPA:USIM5,8.09690976
+126179,2019-02-01 09:00:00,BMFBOVESPA:USIM5,7.99786499
+126180,2019-02-04 09:00:00,BMFBOVESPA:USIM5,8.07214857
+126181,2019-02-05 09:00:00,BMFBOVESPA:USIM5,8.08865603
+126182,2019-02-06 09:00:00,BMFBOVESPA:USIM5,7.71723815
+126183,2019-02-07 09:00:00,BMFBOVESPA:USIM5,7.79152172
+126184,2019-02-08 09:00:00,BMFBOVESPA:USIM5,7.94008888
+126185,2019-02-11 09:00:00,BMFBOVESPA:USIM5,7.90707395
+126186,2019-02-12 09:00:00,BMFBOVESPA:USIM5,7.90707395
+126187,2019-02-13 09:00:00,BMFBOVESPA:USIM5,7.94008888
+126188,2019-02-14 09:00:00,BMFBOVESPA:USIM5,7.98135753
+126189,2019-02-15 09:00:00,BMFBOVESPA:USIM5,7.7585068
+126190,2019-02-18 10:00:00,BMFBOVESPA:USIM5,7.73374561
+126191,2019-02-19 10:00:00,BMFBOVESPA:USIM5,7.60993965
+126192,2019-02-20 10:00:00,BMFBOVESPA:USIM5,7.65946203
+126193,2019-02-21 10:00:00,BMFBOVESPA:USIM5,7.84104411
+126194,2019-02-22 10:00:00,BMFBOVESPA:USIM5,8.18770079
+126195,2019-02-25 10:00:00,BMFBOVESPA:USIM5,8.42705898
+126196,2019-02-26 10:00:00,BMFBOVESPA:USIM5,8.30325302
+126197,2019-02-27 10:00:00,BMFBOVESPA:USIM5,8.15468587
+126198,2019-02-28 10:00:00,BMFBOVESPA:USIM5,7.9731038
+126199,2019-03-01 10:00:00,BMFBOVESPA:USIM5,8.00611872
+126200,2019-03-06 10:00:00,BMFBOVESPA:USIM5,7.94008888
+126201,2019-03-07 10:00:00,BMFBOVESPA:USIM5,7.94834261
+126202,2019-03-08 10:00:00,BMFBOVESPA:USIM5,7.98135753
+126203,2019-03-11 10:00:00,BMFBOVESPA:USIM5,8.25373064
+126204,2019-03-12 10:00:00,BMFBOVESPA:USIM5,8.2702381
+126205,2019-03-13 10:00:00,BMFBOVESPA:USIM5,8.33626795
+126206,2019-03-14 10:00:00,BMFBOVESPA:USIM5,8.61689479
+126207,2019-03-15 10:00:00,BMFBOVESPA:USIM5,8.3775366
+126208,2019-03-18 10:00:00,BMFBOVESPA:USIM5,8.55911867
+126209,2019-03-19 10:00:00,BMFBOVESPA:USIM5,9.01307386
+126210,2019-03-20 10:00:00,BMFBOVESPA:USIM5,8.84799925
+126211,2019-03-21 10:00:00,BMFBOVESPA:USIM5,8.62514852
+126212,2019-03-22 10:00:00,BMFBOVESPA:USIM5,8.28674556
+126213,2019-03-25 10:00:00,BMFBOVESPA:USIM5,8.44356644
+126214,2019-03-26 10:00:00,BMFBOVESPA:USIM5,8.46007391
+126215,2019-03-27 10:00:00,BMFBOVESPA:USIM5,7.83279038
+126216,2019-03-28 10:00:00,BMFBOVESPA:USIM5,7.98961126
+126217,2019-03-29 10:00:00,BMFBOVESPA:USIM5,8.28674556
+126218,2019-04-01 10:00:00,BMFBOVESPA:USIM5,8.43531271
+126219,2019-04-02 10:00:00,BMFBOVESPA:USIM5,8.00611872
+126220,2019-04-03 10:00:00,BMFBOVESPA:USIM5,7.99786499
+126221,2019-04-04 10:00:00,BMFBOVESPA:USIM5,7.98961126
+126222,2019-04-05 10:00:00,BMFBOVESPA:USIM5,7.95659634
+126223,2019-04-08 10:00:00,BMFBOVESPA:USIM5,7.83279038
+126224,2019-04-09 10:00:00,BMFBOVESPA:USIM5,7.7585068
+126225,2019-04-10 10:00:00,BMFBOVESPA:USIM5,7.77501426
+126226,2019-04-11 10:00:00,BMFBOVESPA:USIM5,7.64295457
+126227,2019-04-12 10:00:00,BMFBOVESPA:USIM5,7.57692473
+126228,2019-04-15 10:00:00,BMFBOVESPA:USIM5,7.48613369
+126229,2019-04-16 10:00:00,BMFBOVESPA:USIM5,7.38708892
+126230,2019-04-17 10:00:00,BMFBOVESPA:USIM5,7.27153669
+126231,2019-04-18 10:00:00,BMFBOVESPA:USIM5,7.44486586
+126232,2019-04-22 10:00:00,BMFBOVESPA:USIM5,7.40359638
+126233,2019-04-23 10:00:00,BMFBOVESPA:USIM5,7.354074
+126234,2019-04-24 10:00:00,BMFBOVESPA:USIM5,7.14520841
+126235,2019-04-25 10:00:00,BMFBOVESPA:USIM5,7.236707
+126236,2019-04-26 10:00:00,BMFBOVESPA:USIM5,7.16184451
+126237,2019-04-29 10:00:00,BMFBOVESPA:USIM5,7.16184451
+126238,2019-04-30 10:00:00,BMFBOVESPA:USIM5,7.17848062
+126239,2019-05-02 10:00:00,BMFBOVESPA:USIM5,7.02875565
+126240,2019-05-03 10:00:00,BMFBOVESPA:USIM5,7.37811392
+126241,2019-05-06 10:00:00,BMFBOVESPA:USIM5,7.30325143
+126242,2019-05-07 10:00:00,BMFBOVESPA:USIM5,7.0370737
+126243,2019-05-08 10:00:00,BMFBOVESPA:USIM5,7.13689035
+126244,2019-05-09 10:00:00,BMFBOVESPA:USIM5,7.07866397
+126245,2019-05-10 10:00:00,BMFBOVESPA:USIM5,7.01211954
+126246,2019-05-13 10:00:00,BMFBOVESPA:USIM5,6.80416819
+126247,2019-05-14 10:00:00,BMFBOVESPA:USIM5,6.77921403
+126248,2019-05-15 10:00:00,BMFBOVESPA:USIM5,6.61285295
+126249,2019-05-16 10:00:00,BMFBOVESPA:USIM5,6.4049016
+126250,2019-05-17 10:00:00,BMFBOVESPA:USIM5,6.56294463
+126251,2019-05-20 10:00:00,BMFBOVESPA:USIM5,6.66276127
+126252,2019-05-21 10:00:00,BMFBOVESPA:USIM5,7.01211954
+126253,2019-05-22 10:00:00,BMFBOVESPA:USIM5,7.02875565
+126254,2019-05-23 10:00:00,BMFBOVESPA:USIM5,6.77921403
+126255,2019-05-24 10:00:00,BMFBOVESPA:USIM5,6.8208043
+126256,2019-05-27 10:00:00,BMFBOVESPA:USIM5,6.84575846
+126257,2019-05-28 10:00:00,BMFBOVESPA:USIM5,6.87071262
+126258,2019-05-29 10:00:00,BMFBOVESPA:USIM5,6.87071262
+126259,2019-05-30 10:00:00,BMFBOVESPA:USIM5,6.928939
+126260,2019-05-31 10:00:00,BMFBOVESPA:USIM5,6.8208043
+126261,2019-06-03 10:00:00,BMFBOVESPA:USIM5,6.65444322
+126262,2019-06-04 10:00:00,BMFBOVESPA:USIM5,6.88734873
+126263,2019-06-05 10:00:00,BMFBOVESPA:USIM5,6.87071262
+126264,2019-06-06 10:00:00,BMFBOVESPA:USIM5,6.85407652
+126265,2019-06-07 10:00:00,BMFBOVESPA:USIM5,7.15352646
+126266,2019-06-10 10:00:00,BMFBOVESPA:USIM5,7.236707
+126267,2019-06-11 10:00:00,BMFBOVESPA:USIM5,7.49456668
+126268,2019-06-12 10:00:00,BMFBOVESPA:USIM5,7.31988754
+126269,2019-06-13 10:00:00,BMFBOVESPA:USIM5,7.42802224
+126270,2019-06-14 10:00:00,BMFBOVESPA:USIM5,7.20343479
+126271,2019-06-17 10:00:00,BMFBOVESPA:USIM5,7.15352646
+126272,2019-06-18 10:00:00,BMFBOVESPA:USIM5,7.30325143
+126273,2019-06-19 10:00:00,BMFBOVESPA:USIM5,7.20343479
+126274,2019-06-21 10:00:00,BMFBOVESPA:USIM5,7.22838895
+126275,2019-06-24 10:00:00,BMFBOVESPA:USIM5,7.26997922
+126276,2019-06-25 10:00:00,BMFBOVESPA:USIM5,7.04539176
+126277,2019-06-26 10:00:00,BMFBOVESPA:USIM5,7.14520841
+126278,2019-06-27 10:00:00,BMFBOVESPA:USIM5,7.21175284
+126279,2019-06-28 10:00:00,BMFBOVESPA:USIM5,7.4363403
+126280,2019-07-01 10:00:00,BMFBOVESPA:USIM5,7.38643197
+126281,2019-07-02 10:00:00,BMFBOVESPA:USIM5,7.30325143
+126282,2019-07-03 10:00:00,BMFBOVESPA:USIM5,7.544475
+126283,2019-07-04 10:00:00,BMFBOVESPA:USIM5,7.87038334
+126284,2019-07-05 10:00:00,BMFBOVESPA:USIM5,8.06193765
+126285,2019-07-08 10:00:00,BMFBOVESPA:USIM5,8.0369523
+126286,2019-07-10 10:00:00,BMFBOVESPA:USIM5,7.96199627
+126287,2019-07-11 10:00:00,BMFBOVESPA:USIM5,7.87871179
+126288,2019-07-12 10:00:00,BMFBOVESPA:USIM5,7.85372645
+126289,2019-07-15 10:00:00,BMFBOVESPA:USIM5,7.76211352
+126290,2019-07-16 10:00:00,BMFBOVESPA:USIM5,7.8287411
+126291,2019-07-17 10:00:00,BMFBOVESPA:USIM5,7.80375576
+126292,2019-07-18 10:00:00,BMFBOVESPA:USIM5,7.81208421
+126293,2019-07-19 10:00:00,BMFBOVESPA:USIM5,7.81208421
+126294,2019-07-22 10:00:00,BMFBOVESPA:USIM5,7.6538437
+126295,2019-07-23 10:00:00,BMFBOVESPA:USIM5,7.57888766
+126296,2019-07-24 10:00:00,BMFBOVESPA:USIM5,7.47061784
+126297,2019-07-25 10:00:00,BMFBOVESPA:USIM5,7.24574975
+126298,2019-07-26 10:00:00,BMFBOVESPA:USIM5,7.34569112
+126299,2019-07-29 10:00:00,BMFBOVESPA:USIM5,7.37067646
+126300,2019-07-30 10:00:00,BMFBOVESPA:USIM5,7.34569112
+126301,2019-07-31 10:00:00,BMFBOVESPA:USIM5,7.28739199
+126302,2019-08-01 10:00:00,BMFBOVESPA:USIM5,7.07918079
+126303,2019-08-02 10:00:00,BMFBOVESPA:USIM5,7.07918079
+126304,2019-08-05 10:00:00,BMFBOVESPA:USIM5,6.84598424
+126305,2019-08-06 10:00:00,BMFBOVESPA:USIM5,6.804342
+126306,2019-08-07 10:00:00,BMFBOVESPA:USIM5,6.64610149
+126307,2019-08-08 10:00:00,BMFBOVESPA:USIM5,6.91261183
+126308,2019-08-09 10:00:00,BMFBOVESPA:USIM5,6.74604287
+126309,2019-08-12 10:00:00,BMFBOVESPA:USIM5,6.62944459
+126310,2019-08-13 10:00:00,BMFBOVESPA:USIM5,6.81267045
+126311,2019-08-14 10:00:00,BMFBOVESPA:USIM5,6.47953253
+126312,2019-08-15 10:00:00,BMFBOVESPA:USIM5,6.1963653
+126313,2019-08-16 10:00:00,BMFBOVESPA:USIM5,6.07976703
+126314,2019-08-19 10:00:00,BMFBOVESPA:USIM5,5.87988428
+126315,2019-08-20 10:00:00,BMFBOVESPA:USIM5,6.05478168
+126316,2019-08-21 10:00:00,BMFBOVESPA:USIM5,6.18803685
+126317,2019-08-22 10:00:00,BMFBOVESPA:USIM5,6.25466444
+126318,2019-08-23 10:00:00,BMFBOVESPA:USIM5,6.02146789
+126319,2019-08-26 10:00:00,BMFBOVESPA:USIM5,5.94651186
+126320,2019-08-27 10:00:00,BMFBOVESPA:USIM5,5.82991359
+126321,2019-08-28 10:00:00,BMFBOVESPA:USIM5,5.83824204
+126322,2019-08-29 10:00:00,BMFBOVESPA:USIM5,6.37126271
+126323,2019-08-30 10:00:00,BMFBOVESPA:USIM5,6.57947391
+126324,2019-09-02 10:00:00,BMFBOVESPA:USIM5,6.51284632
+126325,2019-09-03 10:00:00,BMFBOVESPA:USIM5,6.44621874
+126326,2019-09-04 10:00:00,BMFBOVESPA:USIM5,6.37126271
+126327,2019-09-05 10:00:00,BMFBOVESPA:USIM5,6.41290495
+126328,2019-09-06 10:00:00,BMFBOVESPA:USIM5,6.3879196
+126329,2019-09-09 10:00:00,BMFBOVESPA:USIM5,6.90428338
+126330,2019-09-10 10:00:00,BMFBOVESPA:USIM5,6.92926872
+126331,2019-09-11 10:00:00,BMFBOVESPA:USIM5,6.87096959
+126332,2019-09-12 10:00:00,BMFBOVESPA:USIM5,6.89595493
+126333,2019-09-13 10:00:00,BMFBOVESPA:USIM5,6.77102821
+126334,2019-09-16 10:00:00,BMFBOVESPA:USIM5,6.75437131
+126335,2019-09-17 10:00:00,BMFBOVESPA:USIM5,6.92926872
+126336,2019-09-18 10:00:00,BMFBOVESPA:USIM5,7.0125532
+126337,2019-09-19 10:00:00,BMFBOVESPA:USIM5,6.87096959
+126338,2019-09-20 10:00:00,BMFBOVESPA:USIM5,6.77102821
+126339,2019-09-23 10:00:00,BMFBOVESPA:USIM5,6.77102821
+126340,2019-09-24 10:00:00,BMFBOVESPA:USIM5,6.57947391
+126341,2019-09-25 10:00:00,BMFBOVESPA:USIM5,6.70440063
+126342,2019-09-26 10:00:00,BMFBOVESPA:USIM5,6.69607218
+126343,2019-09-27 10:00:00,BMFBOVESPA:USIM5,6.66275839
+126344,2019-09-30 10:00:00,BMFBOVESPA:USIM5,6.50451787
+126345,2019-10-01 10:00:00,BMFBOVESPA:USIM5,6.44621874
+126346,2019-10-02 10:00:00,BMFBOVESPA:USIM5,6.22967909
+126347,2019-10-03 10:00:00,BMFBOVESPA:USIM5,6.22967909
+126348,2019-10-04 10:00:00,BMFBOVESPA:USIM5,6.32129202
+126349,2019-10-07 10:00:00,BMFBOVESPA:USIM5,6.17137996
+126350,2019-10-08 10:00:00,BMFBOVESPA:USIM5,6.12140927
+126351,2019-10-09 10:00:00,BMFBOVESPA:USIM5,6.07976703
+126352,2019-10-10 10:00:00,BMFBOVESPA:USIM5,6.22135064
+126353,2019-10-11 10:00:00,BMFBOVESPA:USIM5,6.3879196
+126354,2019-10-14 10:00:00,BMFBOVESPA:USIM5,6.32129202
+126355,2019-10-15 10:00:00,BMFBOVESPA:USIM5,6.41290495
+126356,2019-10-16 10:00:00,BMFBOVESPA:USIM5,6.35460581
+126357,2019-10-17 10:00:00,BMFBOVESPA:USIM5,6.35460581
+126358,2019-10-18 10:00:00,BMFBOVESPA:USIM5,6.31296357
+126359,2019-10-21 10:00:00,BMFBOVESPA:USIM5,6.35460581
+126360,2019-10-22 10:00:00,BMFBOVESPA:USIM5,6.29630668
+126361,2019-10-23 10:00:00,BMFBOVESPA:USIM5,6.22967909
+126362,2019-10-24 10:00:00,BMFBOVESPA:USIM5,6.03812479
+126363,2019-10-25 10:00:00,BMFBOVESPA:USIM5,6.02146789
+126364,2019-10-28 10:00:00,BMFBOVESPA:USIM5,6.04645324
+126365,2019-10-29 10:00:00,BMFBOVESPA:USIM5,6.13806616
+126366,2019-10-30 10:00:00,BMFBOVESPA:USIM5,6.13806616
+126367,2019-10-31 10:00:00,BMFBOVESPA:USIM5,6.04645324
+126368,2019-11-01 10:00:00,BMFBOVESPA:USIM5,6.1797084
+126369,2019-11-04 10:00:00,BMFBOVESPA:USIM5,6.32129202
+126370,2019-11-05 10:00:00,BMFBOVESPA:USIM5,6.32129202
+126371,2019-11-06 10:00:00,BMFBOVESPA:USIM5,6.4045765
+126372,2019-11-07 10:00:00,BMFBOVESPA:USIM5,6.91261183
+126373,2019-11-08 10:00:00,BMFBOVESPA:USIM5,6.67108683
+126374,2019-11-11 10:00:00,BMFBOVESPA:USIM5,6.57947391
+126375,2019-11-12 10:00:00,BMFBOVESPA:USIM5,6.42123339
+126376,2019-11-13 10:00:00,BMFBOVESPA:USIM5,6.32129202
+126377,2019-11-14 10:00:00,BMFBOVESPA:USIM5,6.32129202
+126378,2019-11-18 10:00:00,BMFBOVESPA:USIM5,6.27132133
+126379,2019-11-19 10:00:00,BMFBOVESPA:USIM5,6.36293426
+126380,2019-11-21 10:00:00,BMFBOVESPA:USIM5,6.78768511
+126381,2019-11-22 10:00:00,BMFBOVESPA:USIM5,6.83765579
+126382,2019-11-25 10:00:00,BMFBOVESPA:USIM5,6.98756786
+126383,2019-11-26 10:00:00,BMFBOVESPA:USIM5,7.06252389
+126384,2019-11-27 10:00:00,BMFBOVESPA:USIM5,6.99589631
+126385,2019-11-28 10:00:00,BMFBOVESPA:USIM5,7.02088165
+126386,2019-11-29 10:00:00,BMFBOVESPA:USIM5,7.08750923
+126387,2019-12-02 10:00:00,BMFBOVESPA:USIM5,7.22909285
+126388,2019-12-03 10:00:00,BMFBOVESPA:USIM5,7.16246527
+126389,2019-12-04 10:00:00,BMFBOVESPA:USIM5,7.33736267
+126390,2019-12-05 10:00:00,BMFBOVESPA:USIM5,7.32903423
+126391,2019-12-06 10:00:00,BMFBOVESPA:USIM5,7.49560318
+126392,2019-12-09 10:00:00,BMFBOVESPA:USIM5,7.24574975
+126393,2019-12-10 10:00:00,BMFBOVESPA:USIM5,7.32903423
+126394,2019-12-11 10:00:00,BMFBOVESPA:USIM5,7.43730405
+126395,2019-12-12 10:00:00,BMFBOVESPA:USIM5,7.73712818
+126396,2019-12-13 10:00:00,BMFBOVESPA:USIM5,7.70381438
+126397,2019-12-16 10:00:00,BMFBOVESPA:USIM5,7.59554456
+126398,2019-12-17 10:00:00,BMFBOVESPA:USIM5,7.70381438
+126399,2019-12-18 10:00:00,BMFBOVESPA:USIM5,7.70381438
+126400,2019-12-19 10:00:00,BMFBOVESPA:USIM5,7.76211352
+126401,2019-12-20 10:00:00,BMFBOVESPA:USIM5,7.77044197
+126402,2019-12-23 10:00:00,BMFBOVESPA:USIM5,7.93701093
+126403,2019-12-26 10:00:00,BMFBOVESPA:USIM5,7.93701093
+126404,2019-12-27 10:00:00,BMFBOVESPA:USIM5,7.85372645
+126405,2019-12-30 10:00:00,BMFBOVESPA:USIM5,7.92035403
+126406,2020-01-02 10:00:00,BMFBOVESPA:USIM5,8.07859454
+126407,2020-01-03 10:00:00,BMFBOVESPA:USIM5,7.99531006
+126408,2020-01-06 10:00:00,BMFBOVESPA:USIM5,7.845398
+126409,2020-01-07 10:00:00,BMFBOVESPA:USIM5,7.92035403
+126410,2020-01-08 10:00:00,BMFBOVESPA:USIM5,7.82041266
+126411,2020-01-09 10:00:00,BMFBOVESPA:USIM5,7.77044197
+126412,2020-01-10 10:00:00,BMFBOVESPA:USIM5,7.61220146
+126413,2020-01-13 10:00:00,BMFBOVESPA:USIM5,7.94533938
+126414,2020-01-14 10:00:00,BMFBOVESPA:USIM5,7.97865317
+126415,2020-01-15 10:00:00,BMFBOVESPA:USIM5,7.82041266
+126416,2020-01-16 10:00:00,BMFBOVESPA:USIM5,8.0536092
+126417,2020-01-17 10:00:00,BMFBOVESPA:USIM5,8.12856523
+126418,2020-01-20 10:00:00,BMFBOVESPA:USIM5,8.12023678
+126419,2020-01-21 10:00:00,BMFBOVESPA:USIM5,7.95366782
+126420,2020-01-22 10:00:00,BMFBOVESPA:USIM5,9.06135141
+126421,2020-01-23 10:00:00,BMFBOVESPA:USIM5,9.25290571
+126422,2020-01-24 10:00:00,BMFBOVESPA:USIM5,9.01138072
+126423,2020-01-27 10:00:00,BMFBOVESPA:USIM5,8.37009022
+126424,2020-01-28 10:00:00,BMFBOVESPA:USIM5,8.36176177
+126425,2020-01-29 10:00:00,BMFBOVESPA:USIM5,8.22850661
+126426,2020-01-30 10:00:00,BMFBOVESPA:USIM5,8.13689451
+126427,2020-01-31 10:00:00,BMFBOVESPA:USIM5,8.02029541
+126428,2020-02-03 10:00:00,BMFBOVESPA:USIM5,8.07859454
+126429,2020-02-04 10:00:00,BMFBOVESPA:USIM5,8.15355058
+126430,2020-02-05 10:00:00,BMFBOVESPA:USIM5,8.55331608
+126431,2020-02-06 10:00:00,BMFBOVESPA:USIM5,8.36176177
+126432,2020-02-07 10:00:00,BMFBOVESPA:USIM5,8.01196696
+126433,2020-02-10 10:00:00,BMFBOVESPA:USIM5,7.73712818
+126434,2020-02-11 10:00:00,BMFBOVESPA:USIM5,8.2618204
+126435,2020-02-12 10:00:00,BMFBOVESPA:USIM5,8.21184971
+126436,2020-02-13 10:00:00,BMFBOVESPA:USIM5,8.61994366
+126437,2020-02-14 10:00:00,BMFBOVESPA:USIM5,8.2451635
+126438,2020-02-17 10:00:00,BMFBOVESPA:USIM5,8.10357989
+126439,2020-02-18 10:00:00,BMFBOVESPA:USIM5,8.13689451
+126440,2020-02-19 10:00:00,BMFBOVESPA:USIM5,8.09525144
+126441,2020-02-20 10:00:00,BMFBOVESPA:USIM5,7.87871179
+126442,2020-02-21 10:00:00,BMFBOVESPA:USIM5,7.6371868
+126443,2020-02-26 10:00:00,BMFBOVESPA:USIM5,6.84598424
+126444,2020-02-27 10:00:00,BMFBOVESPA:USIM5,6.8209989
+126445,2020-02-28 10:00:00,BMFBOVESPA:USIM5,6.804342
+126446,2020-03-02 10:00:00,BMFBOVESPA:USIM5,7.05419544
+126447,2020-03-03 10:00:00,BMFBOVESPA:USIM5,6.90428338
+126448,2020-03-04 10:00:00,BMFBOVESPA:USIM5,7.38733336
+126449,2020-03-05 10:00:00,BMFBOVESPA:USIM5,6.99589631
+126450,2020-03-06 10:00:00,BMFBOVESPA:USIM5,6.55448856
+126451,2020-03-09 10:00:00,BMFBOVESPA:USIM5,5.49677567
+126452,2020-03-10 10:00:00,BMFBOVESPA:USIM5,5.92985496
+126453,2020-03-11 10:00:00,BMFBOVESPA:USIM5,5.41349119
+126454,2020-03-12 10:00:00,BMFBOVESPA:USIM5,4.66393087
+126455,2020-03-13 10:00:00,BMFBOVESPA:USIM5,5.43014808
+126456,2020-03-16 10:00:00,BMFBOVESPA:USIM5,4.89712741
+126457,2020-03-17 10:00:00,BMFBOVESPA:USIM5,4.86381362
+126458,2020-03-18 10:00:00,BMFBOVESPA:USIM5,3.83108607
+126459,2020-03-19 10:00:00,BMFBOVESPA:USIM5,3.74780159
+126460,2020-03-20 10:00:00,BMFBOVESPA:USIM5,3.59788953
+126461,2020-03-23 10:00:00,BMFBOVESPA:USIM5,3.16481023
+126462,2020-03-24 10:00:00,BMFBOVESPA:USIM5,3.34803609
+126463,2020-03-25 10:00:00,BMFBOVESPA:USIM5,4.06428262
+126464,2020-03-26 10:00:00,BMFBOVESPA:USIM5,4.28082226
+126465,2020-03-27 10:00:00,BMFBOVESPA:USIM5,4.07261106
+126466,2020-03-30 10:00:00,BMFBOVESPA:USIM5,3.98099814
+126467,2020-03-31 10:00:00,BMFBOVESPA:USIM5,4.09759641
+126468,2020-04-01 10:00:00,BMFBOVESPA:USIM5,3.9060421
+126469,2020-04-02 10:00:00,BMFBOVESPA:USIM5,3.85607142
+126470,2020-04-03 10:00:00,BMFBOVESPA:USIM5,3.39800678
+126471,2020-04-06 10:00:00,BMFBOVESPA:USIM5,3.38967833
+126472,2020-04-07 10:00:00,BMFBOVESPA:USIM5,3.42299212
+126473,2020-04-08 10:00:00,BMFBOVESPA:USIM5,3.65618866
+126474,2020-04-09 10:00:00,BMFBOVESPA:USIM5,3.60621798
+126475,2020-04-13 10:00:00,BMFBOVESPA:USIM5,3.75613004
+126476,2020-04-14 10:00:00,BMFBOVESPA:USIM5,3.97266969
+126477,2020-04-15 10:00:00,BMFBOVESPA:USIM5,3.91437055
+126478,2020-04-16 10:00:00,BMFBOVESPA:USIM5,3.78944383
+126479,2020-04-17 10:00:00,BMFBOVESPA:USIM5,3.85607142
+126480,2020-04-20 10:00:00,BMFBOVESPA:USIM5,3.88938521
+126481,2020-04-22 10:00:00,BMFBOVESPA:USIM5,4.01431193
+126482,2020-04-23 10:00:00,BMFBOVESPA:USIM5,3.96434124
+126483,2020-04-24 10:00:00,BMFBOVESPA:USIM5,3.61454642
+126484,2020-04-27 10:00:00,BMFBOVESPA:USIM5,3.61454642
+126485,2020-04-28 10:00:00,BMFBOVESPA:USIM5,3.922699
+126486,2020-04-29 10:00:00,BMFBOVESPA:USIM5,4.25343291
+126487,2020-04-30 10:00:00,BMFBOVESPA:USIM5,4.03487707
+126488,2020-05-04 10:00:00,BMFBOVESPA:USIM5,3.93400514
+126489,2020-05-05 10:00:00,BMFBOVESPA:USIM5,3.87516318
+126490,2020-05-06 10:00:00,BMFBOVESPA:USIM5,3.8583512
+126491,2020-05-07 10:00:00,BMFBOVESPA:USIM5,3.9844411
+126492,2020-05-08 10:00:00,BMFBOVESPA:USIM5,4.04328306
+126493,2020-05-11 10:00:00,BMFBOVESPA:USIM5,4.00125309
+126494,2020-05-12 10:00:00,BMFBOVESPA:USIM5,3.8583512
+126495,2020-05-13 10:00:00,BMFBOVESPA:USIM5,3.65660734
+126496,2020-05-14 10:00:00,BMFBOVESPA:USIM5,3.82472722
+126497,2020-05-15 10:00:00,BMFBOVESPA:USIM5,3.79110325
+126498,2020-05-18 10:00:00,BMFBOVESPA:USIM5,4.11893701
+126499,2020-05-19 10:00:00,BMFBOVESPA:USIM5,4.06009505
+126500,2020-05-20 10:00:00,BMFBOVESPA:USIM5,4.24502692
+126501,2020-05-21 10:00:00,BMFBOVESPA:USIM5,4.17777896
+126502,2020-05-22 10:00:00,BMFBOVESPA:USIM5,3.96762912
+126503,2020-05-25 10:00:00,BMFBOVESPA:USIM5,4.10212502
+126504,2020-05-26 10:00:00,BMFBOVESPA:USIM5,4.11893701
+126505,2020-05-27 10:00:00,BMFBOVESPA:USIM5,4.79141652
+126506,2020-05-28 10:00:00,BMFBOVESPA:USIM5,5.04359634
+126507,2020-05-29 10:00:00,BMFBOVESPA:USIM5,5.16968624
+126508,2020-06-01 10:00:00,BMFBOVESPA:USIM5,5.20331022
+126509,2020-06-02 10:00:00,BMFBOVESPA:USIM5,5.81694777
+126510,2020-06-03 10:00:00,BMFBOVESPA:USIM5,5.80013579
+126511,2020-06-04 10:00:00,BMFBOVESPA:USIM5,5.7833238
+126512,2020-06-05 10:00:00,BMFBOVESPA:USIM5,5.80013579
+126513,2020-06-08 10:00:00,BMFBOVESPA:USIM5,6.26246545
+126514,2020-06-09 10:00:00,BMFBOVESPA:USIM5,6.13637554
+126515,2020-06-10 10:00:00,BMFBOVESPA:USIM5,5.79172979
+126516,2020-06-12 10:00:00,BMFBOVESPA:USIM5,5.38824208
+126517,2020-06-15 10:00:00,BMFBOVESPA:USIM5,5.34621212
+126518,2020-06-16 10:00:00,BMFBOVESPA:USIM5,5.505926
+126519,2020-06-17 10:00:00,BMFBOVESPA:USIM5,5.69085786
+126520,2020-06-18 10:00:00,BMFBOVESPA:USIM5,5.71607585
+126521,2020-06-19 10:00:00,BMFBOVESPA:USIM5,5.86738374
+126522,2020-06-22 10:00:00,BMFBOVESPA:USIM5,5.85057175
+126523,2020-06-23 10:00:00,BMFBOVESPA:USIM5,6.45580331
+126524,2020-06-24 10:00:00,BMFBOVESPA:USIM5,6.16159352
+126525,2020-06-25 10:00:00,BMFBOVESPA:USIM5,6.12796955
+126526,2020-06-26 10:00:00,BMFBOVESPA:USIM5,5.96825566
+126527,2020-06-29 10:00:00,BMFBOVESPA:USIM5,6.01028563
+126528,2020-06-30 10:00:00,BMFBOVESPA:USIM5,6.11115756
+126529,2020-07-01 10:00:00,BMFBOVESPA:USIM5,6.16999952
+126530,2020-07-02 10:00:00,BMFBOVESPA:USIM5,6.17840551
+126531,2020-07-03 10:00:00,BMFBOVESPA:USIM5,6.27087144
+126532,2020-07-06 10:00:00,BMFBOVESPA:USIM5,6.39696135
+126533,2020-07-07 10:00:00,BMFBOVESPA:USIM5,6.26246545
+126534,2020-07-08 10:00:00,BMFBOVESPA:USIM5,6.4726153
+126535,2020-07-09 10:00:00,BMFBOVESPA:USIM5,6.27927744
+126536,2020-07-10 10:00:00,BMFBOVESPA:USIM5,6.24565346
+126537,2020-07-13 10:00:00,BMFBOVESPA:USIM5,6.21202949
+126538,2020-07-14 10:00:00,BMFBOVESPA:USIM5,6.32130741
+126539,2020-07-15 10:00:00,BMFBOVESPA:USIM5,6.31290141
+126540,2020-07-16 10:00:00,BMFBOVESPA:USIM5,6.21202949
+126541,2020-07-17 10:00:00,BMFBOVESPA:USIM5,6.29608942
+126542,2020-07-20 10:00:00,BMFBOVESPA:USIM5,6.27087144
+126543,2020-07-21 10:00:00,BMFBOVESPA:USIM5,6.21202949
+126544,2020-07-22 10:00:00,BMFBOVESPA:USIM5,6.31290141
+126545,2020-07-23 10:00:00,BMFBOVESPA:USIM5,6.14478153
+126546,2020-07-24 10:00:00,BMFBOVESPA:USIM5,6.34652539
+126547,2020-07-27 10:00:00,BMFBOVESPA:USIM5,6.80044906
+126548,2020-07-28 10:00:00,BMFBOVESPA:USIM5,6.71638912
+126549,2020-07-29 10:00:00,BMFBOVESPA:USIM5,6.85088502
+126550,2020-07-30 10:00:00,BMFBOVESPA:USIM5,6.90132099
+126551,2020-07-31 10:00:00,BMFBOVESPA:USIM5,6.83407303
+126552,2020-08-03 10:00:00,BMFBOVESPA:USIM5,7.06103487
+126553,2020-08-04 10:00:00,BMFBOVESPA:USIM5,6.876103
+126554,2020-08-05 10:00:00,BMFBOVESPA:USIM5,7.14509481
+126555,2020-08-06 10:00:00,BMFBOVESPA:USIM5,7.00219291
+126556,2020-08-07 10:00:00,BMFBOVESPA:USIM5,6.97697493
+126557,2020-08-10 10:00:00,BMFBOVESPA:USIM5,7.2964027
+126558,2020-08-11 10:00:00,BMFBOVESPA:USIM5,7.12828282
+126559,2020-08-12 10:00:00,BMFBOVESPA:USIM5,7.26277872
+126560,2020-08-13 10:00:00,BMFBOVESPA:USIM5,7.30480869
+126561,2020-08-14 10:00:00,BMFBOVESPA:USIM5,7.38046264
+126562,2020-08-17 10:00:00,BMFBOVESPA:USIM5,7.43930459
+126563,2020-08-18 10:00:00,BMFBOVESPA:USIM5,7.94366423
+126564,2020-08-19 10:00:00,BMFBOVESPA:USIM5,8.11178411
+126565,2020-08-20 10:00:00,BMFBOVESPA:USIM5,8.19584404
+126566,2020-08-21 10:00:00,BMFBOVESPA:USIM5,8.04453615
+126567,2020-08-24 10:00:00,BMFBOVESPA:USIM5,8.14540808
+126568,2020-08-25 10:00:00,BMFBOVESPA:USIM5,8.30512197
+126569,2020-08-26 10:00:00,BMFBOVESPA:USIM5,8.18743805
+126570,2020-08-27 10:00:00,BMFBOVESPA:USIM5,8.20425004
+126571,2020-08-28 10:00:00,BMFBOVESPA:USIM5,8.44802386
+126572,2020-08-31 10:00:00,BMFBOVESPA:USIM5,8.5320838
+126573,2020-09-01 10:00:00,BMFBOVESPA:USIM5,8.96078949
+126574,2020-09-02 10:00:00,BMFBOVESPA:USIM5,8.99441346
+126575,2020-09-03 10:00:00,BMFBOVESPA:USIM5,8.73382765
+126576,2020-09-04 10:00:00,BMFBOVESPA:USIM5,8.95238349
+126577,2020-09-08 10:00:00,BMFBOVESPA:USIM5,8.85991756
+126578,2020-09-09 10:00:00,BMFBOVESPA:USIM5,9.42311915
+126579,2020-09-10 10:00:00,BMFBOVESPA:USIM5,9.07006741
+126580,2020-09-11 10:00:00,BMFBOVESPA:USIM5,8.92716551
+126581,2020-09-14 10:00:00,BMFBOVESPA:USIM5,9.12050337
+126582,2020-09-15 10:00:00,BMFBOVESPA:USIM5,9.43993114
+126583,2020-09-16 10:00:00,BMFBOVESPA:USIM5,9.14572135
+126584,2020-09-17 10:00:00,BMFBOVESPA:USIM5,9.61645701
+126585,2020-09-18 10:00:00,BMFBOVESPA:USIM5,9.21296931
+126586,2020-09-21 10:00:00,BMFBOVESPA:USIM5,9.16253334
+126587,2020-09-22 10:00:00,BMFBOVESPA:USIM5,9.04484943
+126588,2020-09-23 10:00:00,BMFBOVESPA:USIM5,8.83469958
+126589,2020-09-24 10:00:00,BMFBOVESPA:USIM5,8.74223365
+126590,2020-09-25 10:00:00,BMFBOVESPA:USIM5,8.63295573
+126591,2020-09-28 10:00:00,BMFBOVESPA:USIM5,8.52367781
+126592,2020-09-29 10:00:00,BMFBOVESPA:USIM5,8.27990398
+126593,2020-09-30 10:00:00,BMFBOVESPA:USIM5,8.43121187
+126594,2020-10-01 10:00:00,BMFBOVESPA:USIM5,8.46483585
+126595,2020-10-02 10:00:00,BMFBOVESPA:USIM5,8.42280588
+126596,2020-10-05 10:00:00,BMFBOVESPA:USIM5,8.88513554
+126597,2020-10-06 10:00:00,BMFBOVESPA:USIM5,8.6749857
+126598,2020-10-07 10:00:00,BMFBOVESPA:USIM5,8.90194753
+126599,2020-10-08 10:00:00,BMFBOVESPA:USIM5,8.6749857
+126600,2020-10-09 10:00:00,BMFBOVESPA:USIM5,8.50686582
+126601,2020-10-13 10:00:00,BMFBOVESPA:USIM5,8.5320838
+126602,2020-10-14 10:00:00,BMFBOVESPA:USIM5,8.59933175
+126603,2020-10-15 10:00:00,BMFBOVESPA:USIM5,9.12050337
+126604,2020-10-16 10:00:00,BMFBOVESPA:USIM5,9.51558509
+126605,2020-10-19 10:00:00,BMFBOVESPA:USIM5,9.43993114
+126606,2020-10-20 10:00:00,BMFBOVESPA:USIM5,9.68370496
+126607,2020-10-21 10:00:00,BMFBOVESPA:USIM5,9.86863683
+126608,2020-10-22 10:00:00,BMFBOVESPA:USIM5,9.86023084
+126609,2020-10-23 10:00:00,BMFBOVESPA:USIM5,9.84341885
+126610,2020-10-26 10:00:00,BMFBOVESPA:USIM5,9.7761709
+126611,2020-10-27 10:00:00,BMFBOVESPA:USIM5,9.87704282
+126612,2020-10-28 10:00:00,BMFBOVESPA:USIM5,9.11209738
+126613,2020-10-29 10:00:00,BMFBOVESPA:USIM5,9.44833713
+126614,2020-10-30 10:00:00,BMFBOVESPA:USIM5,9.16253334
+126615,2020-11-03 10:00:00,BMFBOVESPA:USIM5,9.73414093
+126616,2020-11-04 10:00:00,BMFBOVESPA:USIM5,9.39790117
+126617,2020-11-05 10:00:00,BMFBOVESPA:USIM5,9.56602105
+126618,2020-11-06 10:00:00,BMFBOVESPA:USIM5,9.65008099
+126619,2020-11-09 10:00:00,BMFBOVESPA:USIM5,9.56602105
+126620,2020-11-10 10:00:00,BMFBOVESPA:USIM5,9.19615732
+126621,2020-11-11 10:00:00,BMFBOVESPA:USIM5,9.0868794
+126622,2020-11-12 10:00:00,BMFBOVESPA:USIM5,9.0784734
+126623,2020-11-13 10:00:00,BMFBOVESPA:USIM5,9.17934533
+126624,2020-11-16 10:00:00,BMFBOVESPA:USIM5,9.33065322
+126625,2020-11-17 10:00:00,BMFBOVESPA:USIM5,9.48196111
+126626,2020-11-18 10:00:00,BMFBOVESPA:USIM5,9.42311915
+126627,2020-11-19 10:00:00,BMFBOVESPA:USIM5,9.55761505
+126628,2020-11-20 10:00:00,BMFBOVESPA:USIM5,9.44833713
+126629,2020-11-23 10:00:00,BMFBOVESPA:USIM5,9.88544882
+126630,2020-11-24 10:00:00,BMFBOVESPA:USIM5,10.49068038
+126631,2020-11-25 10:00:00,BMFBOVESPA:USIM5,11.23040784
+126632,2020-11-26 10:00:00,BMFBOVESPA:USIM5,11.68433151
+126633,2020-11-27 10:00:00,BMFBOVESPA:USIM5,11.5666476
+126634,2020-11-30 10:00:00,BMFBOVESPA:USIM5,11.47418166
+126635,2020-12-01 10:00:00,BMFBOVESPA:USIM5,11.68433151
+126636,2020-12-02 10:00:00,BMFBOVESPA:USIM5,11.61708356
+126637,2020-12-03 10:00:00,BMFBOVESPA:USIM5,11.02025799
+126638,2020-12-04 10:00:00,BMFBOVESPA:USIM5,11.78520344
+126639,2020-12-07 10:00:00,BMFBOVESPA:USIM5,12.15506717
+126640,2020-12-08 10:00:00,BMFBOVESPA:USIM5,11.63389555
+126641,2020-12-09 10:00:00,BMFBOVESPA:USIM5,11.1463479
+126642,2020-12-10 10:00:00,BMFBOVESPA:USIM5,11.49099365
+126643,2020-12-11 10:00:00,BMFBOVESPA:USIM5,11.48258766
+126644,2020-12-14 10:00:00,BMFBOVESPA:USIM5,11.17997188
+126645,2020-12-15 10:00:00,BMFBOVESPA:USIM5,11.61708356
+126646,2020-12-16 10:00:00,BMFBOVESPA:USIM5,11.61708356
+126647,2020-12-17 10:00:00,BMFBOVESPA:USIM5,11.52461763
+126648,2020-12-18 10:00:00,BMFBOVESPA:USIM5,12.09622521
+126649,2020-12-21 10:00:00,BMFBOVESPA:USIM5,11.9701353
+126650,2020-12-22 10:00:00,BMFBOVESPA:USIM5,11.74317347
+126651,2020-12-23 10:00:00,BMFBOVESPA:USIM5,12.28956307
+126652,2020-12-28 10:00:00,BMFBOVESPA:USIM5,12.15506717
+126653,2020-12-29 10:00:00,BMFBOVESPA:USIM5,12.67623879
+126654,2020-12-30 10:00:00,BMFBOVESPA:USIM5,12.28115708
+126655,2021-01-04 10:00:00,BMFBOVESPA:USIM5,12.55855487
+126656,2021-01-05 10:00:00,BMFBOVESPA:USIM5,12.69305078
+126657,2021-01-06 10:00:00,BMFBOVESPA:USIM5,13.2142224
+126658,2021-01-07 10:00:00,BMFBOVESPA:USIM5,13.94554387
+126659,2021-01-08 10:00:00,BMFBOVESPA:USIM5,13.87829592
+126660,2021-01-11 10:00:00,BMFBOVESPA:USIM5,14.04641495
+126661,2021-01-12 10:00:00,BMFBOVESPA:USIM5,13.85307793
+126662,2021-01-13 10:00:00,BMFBOVESPA:USIM5,13.01247854
+126663,2021-01-14 10:00:00,BMFBOVESPA:USIM5,13.24784637
+126664,2021-01-15 10:00:00,BMFBOVESPA:USIM5,12.62580283
+126665,2021-01-18 10:00:00,BMFBOVESPA:USIM5,12.6594268
+126666,2021-01-19 10:00:00,BMFBOVESPA:USIM5,12.06260123
+126667,2021-01-20 10:00:00,BMFBOVESPA:USIM5,11.86085738
+126668,2021-01-21 10:00:00,BMFBOVESPA:USIM5,11.90288735
+126669,2021-01-22 10:00:00,BMFBOVESPA:USIM5,11.90288735
+126670,2021-01-26 10:00:00,BMFBOVESPA:USIM5,11.36490374
+126671,2021-01-27 10:00:00,BMFBOVESPA:USIM5,11.06228796
+126672,2021-01-28 10:00:00,BMFBOVESPA:USIM5,11.6927375
+126673,2021-01-29 10:00:00,BMFBOVESPA:USIM5,11.09591194
+126674,2021-02-01 10:00:00,BMFBOVESPA:USIM5,11.22200185
+126675,2021-02-02 10:00:00,BMFBOVESPA:USIM5,10.98663402
+126676,2021-02-03 10:00:00,BMFBOVESPA:USIM5,10.94460405
+126677,2021-02-04 10:00:00,BMFBOVESPA:USIM5,11.05388197
+126678,2021-02-05 10:00:00,BMFBOVESPA:USIM5,11.54142961
+126679,2021-02-08 10:00:00,BMFBOVESPA:USIM5,11.66751952
+126680,2021-02-09 10:00:00,BMFBOVESPA:USIM5,11.81882741
+126681,2021-02-10 10:00:00,BMFBOVESPA:USIM5,11.60867756
+126682,2021-02-11 10:00:00,BMFBOVESPA:USIM5,11.88607536
+126683,2021-02-12 10:00:00,BMFBOVESPA:USIM5,11.92810533
+126684,2021-02-17 10:00:00,BMFBOVESPA:USIM5,12.61739683
+126685,2021-02-18 10:00:00,BMFBOVESPA:USIM5,12.46608894
+126686,2021-02-19 10:00:00,BMFBOVESPA:USIM5,12.58377286
+126687,2021-02-22 10:00:00,BMFBOVESPA:USIM5,12.60058484
+126688,2021-02-23 10:00:00,BMFBOVESPA:USIM5,13.23103439
+126689,2021-02-24 10:00:00,BMFBOVESPA:USIM5,14.49193347
+126690,2021-02-25 10:00:00,BMFBOVESPA:USIM5,13.79423598
+126691,2021-02-26 10:00:00,BMFBOVESPA:USIM5,13.65133408
+126692,2021-03-01 10:00:00,BMFBOVESPA:USIM5,14.16409971
+126693,2021-03-02 10:00:00,BMFBOVESPA:USIM5,14.48352748
+126694,2021-03-03 10:00:00,BMFBOVESPA:USIM5,14.55918142
+126695,2021-03-04 10:00:00,BMFBOVESPA:USIM5,14.13047489
+126696,2021-03-05 10:00:00,BMFBOVESPA:USIM5,14.95426397
+126697,2021-03-08 10:00:00,BMFBOVESPA:USIM5,14.28178362
+126698,2021-03-09 10:00:00,BMFBOVESPA:USIM5,14.36584356
+126699,2021-03-10 10:00:00,BMFBOVESPA:USIM5,13.90351474
+126700,2021-03-11 10:00:00,BMFBOVESPA:USIM5,14.52555829
+126701,2021-03-12 10:00:00,BMFBOVESPA:USIM5,14.18931685
+126702,2021-03-15 10:00:00,BMFBOVESPA:USIM5,14.35743757
+126703,2021-03-16 10:00:00,BMFBOVESPA:USIM5,15.58471352
+126704,2021-03-17 10:00:00,BMFBOVESPA:USIM5,15.44181162
+126705,2021-03-18 10:00:00,BMFBOVESPA:USIM5,15.09716419
+126706,2021-03-19 10:00:00,BMFBOVESPA:USIM5,14.94585798
+126707,2021-03-22 10:00:00,BMFBOVESPA:USIM5,14.48352748
+126708,2021-03-23 10:00:00,BMFBOVESPA:USIM5,13.99597983
+126709,2021-03-24 10:00:00,BMFBOVESPA:USIM5,13.80264197
+126710,2021-03-25 10:00:00,BMFBOVESPA:USIM5,13.75220685
+126711,2021-03-26 10:00:00,BMFBOVESPA:USIM5,13.93713787
+126712,2021-03-29 10:00:00,BMFBOVESPA:USIM5,14.01279182
+126713,2021-03-30 10:00:00,BMFBOVESPA:USIM5,14.18091254
+126714,2021-03-31 10:00:00,BMFBOVESPA:USIM5,14.37424955
+126715,2021-04-01 10:00:00,BMFBOVESPA:USIM5,13.96235669
+126716,2021-04-05 10:00:00,BMFBOVESPA:USIM5,14.34062474
+126717,2021-04-06 10:00:00,BMFBOVESPA:USIM5,14.83657922
+126718,2021-04-07 10:00:00,BMFBOVESPA:USIM5,15.04672907
+126719,2021-04-08 10:00:00,BMFBOVESPA:USIM5,15.60993066
+126720,2021-04-09 10:00:00,BMFBOVESPA:USIM5,16.13950911
+126721,2021-04-12 10:00:00,BMFBOVESPA:USIM5,16.31603414
+126722,2021-04-13 10:00:00,BMFBOVESPA:USIM5,16.78676896
+126723,2021-04-14 10:00:00,BMFBOVESPA:USIM5,17.49287245
+126724,2021-04-15 10:00:00,BMFBOVESPA:USIM5,17.65258717
+126725,2021-04-16 10:00:00,BMFBOVESPA:USIM5,18.13172882
+126726,2021-04-19 10:00:00,BMFBOVESPA:USIM5,18.01404491
+126727,2021-04-20 10:00:00,BMFBOVESPA:USIM5,17.71983512
+126728,2021-04-22 10:00:00,BMFBOVESPA:USIM5,18.66971159
+126729,2021-04-23 10:00:00,BMFBOVESPA:USIM5,18.61927647
+126730,2021-04-26 10:00:00,BMFBOVESPA:USIM5,19.28335083
+126731,2021-04-27 10:00:00,BMFBOVESPA:USIM5,19.4094399
+126732,2021-04-28 10:00:00,BMFBOVESPA:USIM5,19.266538
+126733,2021-04-29 10:00:00,BMFBOVESPA:USIM5,19.266538
+126734,2021-04-30 10:00:00,BMFBOVESPA:USIM5,18.98071037
+126735,2021-05-03 10:00:00,BMFBOVESPA:USIM5,18.37197407
+126736,2021-05-04 10:00:00,BMFBOVESPA:USIM5,18.53261259
+126737,2021-05-05 10:00:00,BMFBOVESPA:USIM5,19.36116918
+126738,2021-05-06 10:00:00,BMFBOVESPA:USIM5,19.92763133
+126739,2021-05-07 10:00:00,BMFBOVESPA:USIM5,19.56408015
+126740,2021-05-10 10:00:00,BMFBOVESPA:USIM5,19.76699197
+126741,2021-05-11 10:00:00,BMFBOVESPA:USIM5,19.92763133
+126742,2021-05-12 10:00:00,BMFBOVESPA:USIM5,18.90461844
+126743,2021-05-13 10:00:00,BMFBOVESPA:USIM5,18.05915253
+126744,2021-05-14 10:00:00,BMFBOVESPA:USIM5,17.16295699
+126745,2021-05-17 10:00:00,BMFBOVESPA:USIM5,17.43350777
+126746,2021-05-18 10:00:00,BMFBOVESPA:USIM5,17.56878231
+126747,2021-05-19 10:00:00,BMFBOVESPA:USIM5,17.36587049
+126748,2021-05-20 10:00:00,BMFBOVESPA:USIM5,17.14604936
+126749,2021-05-21 10:00:00,BMFBOVESPA:USIM5,16.80786131
+126750,2021-05-24 10:00:00,BMFBOVESPA:USIM5,16.96004517
+126751,2021-05-25 10:00:00,BMFBOVESPA:USIM5,16.435858
+126752,2021-05-26 10:00:00,BMFBOVESPA:USIM5,16.62618236
+126753,2021-05-27 10:00:00,BMFBOVESPA:USIM5,16.56698435
+126754,2021-05-28 10:00:00,BMFBOVESPA:USIM5,16.57544121
+126755,2021-05-31 10:00:00,BMFBOVESPA:USIM5,16.79532036
+126756,2021-06-01 10:00:00,BMFBOVESPA:USIM5,17.04056839
+126757,2021-06-02 10:00:00,BMFBOVESPA:USIM5,16.56698435
+126758,2021-06-04 10:00:00,BMFBOVESPA:USIM5,16.11031319
+126759,2021-06-07 10:00:00,BMFBOVESPA:USIM5,15.91580631
+126760,2021-06-08 10:00:00,BMFBOVESPA:USIM5,15.54370372
+126761,2021-06-09 10:00:00,BMFBOVESPA:USIM5,15.94117688
+126762,2021-06-10 10:00:00,BMFBOVESPA:USIM5,15.9073486
+126763,2021-06-11 10:00:00,BMFBOVESPA:USIM5,16.00037488
+126764,2021-06-14 10:00:00,BMFBOVESPA:USIM5,15.81432486
+126765,2021-06-15 10:00:00,BMFBOVESPA:USIM5,15.73821314
+126766,2021-06-16 10:00:00,BMFBOVESPA:USIM5,15.33228227
+126767,2021-06-17 10:00:00,BMFBOVESPA:USIM5,14.97709425
+126768,2021-06-18 10:00:00,BMFBOVESPA:USIM5,15.30691255
+126769,2021-06-21 10:00:00,BMFBOVESPA:USIM5,15.35765369
+126770,2021-06-22 10:00:00,BMFBOVESPA:USIM5,15.4168517
+126771,2021-06-23 10:00:00,BMFBOVESPA:USIM5,15.74667
+126772,2021-06-24 10:00:00,BMFBOVESPA:USIM5,16.15259832
+126773,2021-06-25 10:00:00,BMFBOVESPA:USIM5,15.93272002
+126774,2021-06-28 10:00:00,BMFBOVESPA:USIM5,16.00883174
+126775,2021-06-29 10:00:00,BMFBOVESPA:USIM5,16.19488261
+126776,2021-06-30 10:00:00,BMFBOVESPA:USIM5,16.15259832
+126777,2021-07-01 10:00:00,BMFBOVESPA:USIM5,16.31327947
+126778,2021-07-02 10:00:00,BMFBOVESPA:USIM5,16.51624405
+126779,2021-07-05 10:00:00,BMFBOVESPA:USIM5,16.54161293
+126780,2021-07-06 10:00:00,BMFBOVESPA:USIM5,16.47395892
+126781,2021-07-07 10:00:00,BMFBOVESPA:USIM5,16.71920779
+126782,2021-07-08 10:00:00,BMFBOVESPA:USIM5,16.55007064
+126783,2021-07-12 10:00:00,BMFBOVESPA:USIM5,17.10822325
+126784,2021-07-13 10:00:00,BMFBOVESPA:USIM5,17.33655841
+126785,2021-07-14 10:00:00,BMFBOVESPA:USIM5,16.73612235
+126786,2021-07-15 10:00:00,BMFBOVESPA:USIM5,16.71075094
+126787,2021-07-16 10:00:00,BMFBOVESPA:USIM5,16.34710605
+126788,2021-07-19 10:00:00,BMFBOVESPA:USIM5,16.15259832
+126789,2021-07-20 10:00:00,BMFBOVESPA:USIM5,16.23716775
+126790,2021-07-21 10:00:00,BMFBOVESPA:USIM5,16.64309607
+126791,2021-07-22 10:00:00,BMFBOVESPA:USIM5,16.84606066
+126792,2021-07-23 10:00:00,BMFBOVESPA:USIM5,17.08285352
+126793,2021-07-26 10:00:00,BMFBOVESPA:USIM5,17.69174644
+126794,2021-07-27 10:00:00,BMFBOVESPA:USIM5,17.10822325
+126795,2021-07-28 10:00:00,BMFBOVESPA:USIM5,17.07439667
+126796,2021-07-29 10:00:00,BMFBOVESPA:USIM5,17.62409157
+126797,2021-07-30 10:00:00,BMFBOVESPA:USIM5,17.39575641
+126798,2021-08-02 10:00:00,BMFBOVESPA:USIM5,17.27736041
+126799,2021-08-03 10:00:00,BMFBOVESPA:USIM5,17.29427497
+126800,2021-08-04 10:00:00,BMFBOVESPA:USIM5,18.0892179
+126801,2021-08-05 10:00:00,BMFBOVESPA:USIM5,17.77631501
+126802,2021-08-06 10:00:00,BMFBOVESPA:USIM5,18.25835591
+126803,2021-08-09 10:00:00,BMFBOVESPA:USIM5,18.1991579
+126804,2021-08-10 10:00:00,BMFBOVESPA:USIM5,18.68965565
+126805,2021-08-11 10:00:00,BMFBOVESPA:USIM5,18.63045849
+126806,2021-08-12 10:00:00,BMFBOVESPA:USIM5,18.36829421
+126807,2021-08-13 10:00:00,BMFBOVESPA:USIM5,17.88625416
+126808,2021-08-16 10:00:00,BMFBOVESPA:USIM5,16.93908694
+126809,2021-08-17 10:00:00,BMFBOVESPA:USIM5,16.0764866
+126810,2021-08-18 10:00:00,BMFBOVESPA:USIM5,15.31537025
+126811,2021-08-19 10:00:00,BMFBOVESPA:USIM5,14.44431306
+126812,2021-08-20 10:00:00,BMFBOVESPA:USIM5,14.46122677
+126813,2021-08-23 10:00:00,BMFBOVESPA:USIM5,14.16523675
+126814,2021-08-24 10:00:00,BMFBOVESPA:USIM5,15.17160367
+126815,2021-08-25 10:00:00,BMFBOVESPA:USIM5,15.17160367
+126816,2021-08-26 10:00:00,BMFBOVESPA:USIM5,14.64727764
+126817,2021-08-27 10:00:00,BMFBOVESPA:USIM5,15.64518686
+126818,2021-08-30 10:00:00,BMFBOVESPA:USIM5,15.76358202
+126819,2021-08-31 10:00:00,BMFBOVESPA:USIM5,15.63673
+126820,2021-09-01 10:00:00,BMFBOVESPA:USIM5,15.22088504
+126821,2021-09-02 10:00:00,BMFBOVESPA:USIM5,14.53146848
+126822,2021-09-03 10:00:00,BMFBOVESPA:USIM5,14.57623669
+126823,2021-09-06 10:00:00,BMFBOVESPA:USIM5,14.80902669
+126824,2021-09-08 10:00:00,BMFBOVESPA:USIM5,13.95844693
+126825,2021-09-09 10:00:00,BMFBOVESPA:USIM5,14.03007462
+126826,2021-09-10 10:00:00,BMFBOVESPA:USIM5,13.70775
+126827,2021-09-13 10:00:00,BMFBOVESPA:USIM5,14.26286463
+126828,2021-09-14 10:00:00,BMFBOVESPA:USIM5,14.03902808
+126829,2021-09-15 10:00:00,BMFBOVESPA:USIM5,13.91367962
+126830,2021-09-16 10:00:00,BMFBOVESPA:USIM5,13.16158883
+126831,2021-09-17 10:00:00,BMFBOVESPA:USIM5,12.46321881
+126832,2021-09-20 10:00:00,BMFBOVESPA:USIM5,12.28414957
+126833,2021-09-21 10:00:00,BMFBOVESPA:USIM5,12.55275343
+126834,2021-09-22 10:00:00,BMFBOVESPA:USIM5,13.64507576
+126835,2021-09-23 10:00:00,BMFBOVESPA:USIM5,14.90751388
+126836,2021-09-24 10:00:00,BMFBOVESPA:USIM5,14.58519015
+126837,2021-09-27 10:00:00,BMFBOVESPA:USIM5,14.28077155
+126838,2021-09-28 10:00:00,BMFBOVESPA:USIM5,13.24216998
+126839,2021-09-29 10:00:00,BMFBOVESPA:USIM5,14.05693501
+126840,2021-09-30 10:00:00,BMFBOVESPA:USIM5,14.4329813
+126841,2021-10-01 10:00:00,BMFBOVESPA:USIM5,15.10449093
+126842,2021-10-04 10:00:00,BMFBOVESPA:USIM5,14.3165854
+126843,2021-10-05 10:00:00,BMFBOVESPA:USIM5,14.26286463
+126844,2021-10-06 10:00:00,BMFBOVESPA:USIM5,14.1285627
+126845,2021-10-07 10:00:00,BMFBOVESPA:USIM5,14.11960924
+126846,2021-10-08 10:00:00,BMFBOVESPA:USIM5,14.81797836
+126847,2021-10-11 10:00:00,BMFBOVESPA:USIM5,14.80007323
+126848,2021-10-13 10:00:00,BMFBOVESPA:USIM5,14.60309528
+126849,2021-10-14 10:00:00,BMFBOVESPA:USIM5,14.58519015
+126850,2021-10-15 10:00:00,BMFBOVESPA:USIM5,14.84483964
+126851,2021-10-18 10:00:00,BMFBOVESPA:USIM5,14.39716655
+126852,2021-10-19 10:00:00,BMFBOVESPA:USIM5,13.95844693
+126853,2021-10-20 10:00:00,BMFBOVESPA:USIM5,13.4033323
+126854,2021-10-21 10:00:00,BMFBOVESPA:USIM5,12.67810189
+126855,2021-10-22 10:00:00,BMFBOVESPA:USIM5,12.84821767
+126856,2021-10-25 10:00:00,BMFBOVESPA:USIM5,13.1436819
+126857,2021-10-26 10:00:00,BMFBOVESPA:USIM5,12.73182266
+126858,2021-10-27 10:00:00,BMFBOVESPA:USIM5,12.70496228
+126859,2021-10-28 10:00:00,BMFBOVESPA:USIM5,12.83031074
+126860,2021-10-29 10:00:00,BMFBOVESPA:USIM5,11.86333687
+126861,2021-11-01 10:00:00,BMFBOVESPA:USIM5,11.72903494
+126862,2021-11-03 10:00:00,BMFBOVESPA:USIM5,11.07543223
+126863,2021-11-04 10:00:00,BMFBOVESPA:USIM5,11.012758
+126864,2021-11-05 10:00:00,BMFBOVESPA:USIM5,10.78892145
+126865,2021-11-08 10:00:00,BMFBOVESPA:USIM5,11.28136185
+126866,2021-11-09 10:00:00,BMFBOVESPA:USIM5,11.42461724
+126867,2021-11-10 10:00:00,BMFBOVESPA:USIM5,11.34403608
+126868,2021-11-11 10:00:00,BMFBOVESPA:USIM5,12.05135957
+126869,2021-11-12 10:00:00,BMFBOVESPA:USIM5,12.08717341
+126870,2021-11-16 10:00:00,BMFBOVESPA:USIM5,11.7379884
+126871,2021-11-17 10:00:00,BMFBOVESPA:USIM5,11.46938455
+126872,2021-11-18 10:00:00,BMFBOVESPA:USIM5,10.81578184
+126873,2021-11-19 10:00:00,BMFBOVESPA:USIM5,10.96799069
+126874,2021-11-22 10:00:00,BMFBOVESPA:USIM5,11.29031531
+126875,2021-11-23 10:00:00,BMFBOVESPA:USIM5,11.82752302
+126876,2021-11-24 10:00:00,BMFBOVESPA:USIM5,12.23938226
+126877,2021-11-25 10:00:00,BMFBOVESPA:USIM5,12.37368419
+126878,2021-11-26 10:00:00,BMFBOVESPA:USIM5,11.55891917
+126879,2021-11-29 10:00:00,BMFBOVESPA:USIM5,12.26624265
+126880,2021-11-30 10:00:00,BMFBOVESPA:USIM5,12.16775457
+126881,2021-12-01 10:00:00,BMFBOVESPA:USIM5,12.02449918
+126882,2021-12-02 10:00:00,BMFBOVESPA:USIM5,12.91984536
+126883,2021-12-03 10:00:00,BMFBOVESPA:USIM5,12.74077612
+126884,2021-12-06 10:00:00,BMFBOVESPA:USIM5,13.23321652
+126885,2021-12-07 10:00:00,BMFBOVESPA:USIM5,13.35856499
+126886,2021-12-08 10:00:00,BMFBOVESPA:USIM5,13.47495999
+126887,2021-12-09 10:00:00,BMFBOVESPA:USIM5,13.37647191
+126888,2021-12-10 10:00:00,BMFBOVESPA:USIM5,13.61821538
+126889,2021-12-13 10:00:00,BMFBOVESPA:USIM5,13.77937769
+126890,2021-12-14 10:00:00,BMFBOVESPA:USIM5,13.70775
+126891,2021-12-15 10:00:00,BMFBOVESPA:USIM5,13.824145
+126892,2021-12-16 10:00:00,BMFBOVESPA:USIM5,14.25309845
+126893,2021-12-17 10:00:00,BMFBOVESPA:USIM5,14.06305714
+126894,2021-12-20 10:00:00,BMFBOVESPA:USIM5,13.27574313
+126895,2021-12-21 10:00:00,BMFBOVESPA:USIM5,13.68297451
+126896,2021-12-22 10:00:00,BMFBOVESPA:USIM5,13.48388362
+126897,2021-12-23 10:00:00,BMFBOVESPA:USIM5,13.44768527
+126898,2021-12-27 10:00:00,BMFBOVESPA:USIM5,13.61057782
+126899,2021-12-28 10:00:00,BMFBOVESPA:USIM5,13.34813982
+126900,2021-12-29 10:00:00,BMFBOVESPA:USIM5,13.39338775
+126901,2021-12-30 10:00:00,BMFBOVESPA:USIM5,13.71917286
+126902,2022-01-03 10:00:00,BMFBOVESPA:USIM5,13.54723072
+126903,2022-01-04 10:00:00,BMFBOVESPA:USIM5,13.43863568
+126904,2022-01-05 10:00:00,BMFBOVESPA:USIM5,12.66037126
+126905,2022-01-06 10:00:00,BMFBOVESPA:USIM5,12.67847043
+126906,2022-01-07 10:00:00,BMFBOVESPA:USIM5,13.28479272
+126907,2022-01-10 10:00:00,BMFBOVESPA:USIM5,13.91826376
+126908,2022-01-11 10:00:00,BMFBOVESPA:USIM5,14.75987438
+126909,2022-01-12 10:00:00,BMFBOVESPA:USIM5,14.87752081
+126910,2022-01-13 10:00:00,BMFBOVESPA:USIM5,14.81417371
+126911,2022-01-14 10:00:00,BMFBOVESPA:USIM5,14.8865704
+126912,2022-01-17 10:00:00,BMFBOVESPA:USIM5,14.6874786
+126913,2022-01-18 10:00:00,BMFBOVESPA:USIM5,14.96801668
+126914,2022-01-19 10:00:00,BMFBOVESPA:USIM5,15.15805708
+126915,2022-01-20 10:00:00,BMFBOVESPA:USIM5,14.99516453
+126916,2022-01-21 10:00:00,BMFBOVESPA:USIM5,14.3526439
+126917,2022-01-24 10:00:00,BMFBOVESPA:USIM5,14.69652818
+126918,2022-01-25 10:00:00,BMFBOVESPA:USIM5,14.62413149
+126919,2022-01-26 10:00:00,BMFBOVESPA:USIM5,14.78702405
+126920,2022-01-27 10:00:00,BMFBOVESPA:USIM5,14.71462736
+126921,2022-01-28 10:00:00,BMFBOVESPA:USIM5,14.4883877
+126922,2022-01-31 10:00:00,BMFBOVESPA:USIM5,14.45218935
+126923,2022-02-01 10:00:00,BMFBOVESPA:USIM5,15.0132637
+126924,2022-02-02 10:00:00,BMFBOVESPA:USIM5,15.04946114
+126925,2022-02-03 10:00:00,BMFBOVESPA:USIM5,14.66033074
+126926,2022-02-04 10:00:00,BMFBOVESPA:USIM5,14.76892487
+126927,2022-02-07 10:00:00,BMFBOVESPA:USIM5,15.24855295
+126928,2022-02-08 10:00:00,BMFBOVESPA:USIM5,15.2123537
+126929,2022-02-09 10:00:00,BMFBOVESPA:USIM5,15.33904972
+126930,2022-02-10 10:00:00,BMFBOVESPA:USIM5,15.18520675
+126931,2022-02-11 10:00:00,BMFBOVESPA:USIM5,14.05400755
+126932,2022-02-14 10:00:00,BMFBOVESPA:USIM5,14.18975135
+126933,2022-02-15 10:00:00,BMFBOVESPA:USIM5,14.10830507
+126934,2022-02-16 10:00:00,BMFBOVESPA:USIM5,14.01780921
+126935,2022-02-17 10:00:00,BMFBOVESPA:USIM5,13.44768527
+126936,2022-02-18 10:00:00,BMFBOVESPA:USIM5,13.34813982
+126937,2022-02-21 10:00:00,BMFBOVESPA:USIM5,13.10380099
+126938,2022-02-22 10:00:00,BMFBOVESPA:USIM5,13.32099106
+126939,2022-02-23 10:00:00,BMFBOVESPA:USIM5,12.90471009
+126940,2022-02-24 10:00:00,BMFBOVESPA:USIM5,12.8956605
+126941,2022-02-25 10:00:00,BMFBOVESPA:USIM5,13.31194148
+126942,2022-03-02 10:00:00,BMFBOVESPA:USIM5,13.90921417
+126943,2022-03-03 10:00:00,BMFBOVESPA:USIM5,14.41599101
+126944,2022-03-04 10:00:00,BMFBOVESPA:USIM5,14.32549514
+126945,2022-03-07 10:00:00,BMFBOVESPA:USIM5,13.85491665
+126946,2022-03-08 10:00:00,BMFBOVESPA:USIM5,13.71012327
+126947,2022-03-09 10:00:00,BMFBOVESPA:USIM5,13.76442079
+126948,2022-03-10 10:00:00,BMFBOVESPA:USIM5,13.93636293
+126949,2022-03-11 10:00:00,BMFBOVESPA:USIM5,13.33909023
+126950,2022-03-14 10:00:00,BMFBOVESPA:USIM5,12.64227209
+126951,2022-03-15 10:00:00,BMFBOVESPA:USIM5,12.09929691
+126952,2022-03-16 10:00:00,BMFBOVESPA:USIM5,12.36173491
+126953,2022-03-17 10:00:00,BMFBOVESPA:USIM5,12.93185885
+126954,2022-03-18 10:00:00,BMFBOVESPA:USIM5,13.21239603
+126955,2022-03-21 10:00:00,BMFBOVESPA:USIM5,13.25764396
+126956,2022-03-22 10:00:00,BMFBOVESPA:USIM5,13.13094975
+126957,2022-03-23 10:00:00,BMFBOVESPA:USIM5,12.93185885
+126958,2022-03-24 10:00:00,BMFBOVESPA:USIM5,13.01330513
+126959,2022-03-25 10:00:00,BMFBOVESPA:USIM5,12.60607374
+126960,2022-03-28 10:00:00,BMFBOVESPA:USIM5,12.67847043
+126961,2022-03-29 10:00:00,BMFBOVESPA:USIM5,12.88661092
+126962,2022-03-30 10:00:00,BMFBOVESPA:USIM5,12.98615637
+126963,2022-03-31 10:00:00,BMFBOVESPA:USIM5,12.64227209
+126964,2022-04-01 10:00:00,BMFBOVESPA:USIM5,12.46128036
+126965,2022-04-04 10:00:00,BMFBOVESPA:USIM5,12.70561919
+126966,2022-04-05 10:00:00,BMFBOVESPA:USIM5,12.39793326
+126967,2022-04-06 10:00:00,BMFBOVESPA:USIM5,12.27123905
+126968,2022-04-07 10:00:00,BMFBOVESPA:USIM5,12.25313988
+126969,2022-04-08 10:00:00,BMFBOVESPA:USIM5,11.80971015
+126970,2022-04-11 10:00:00,BMFBOVESPA:USIM5,11.71921428
+126971,2022-04-12 10:00:00,BMFBOVESPA:USIM5,11.79161097
+126972,2022-04-13 10:00:00,BMFBOVESPA:USIM5,11.74636304
+126973,2022-04-14 10:00:00,BMFBOVESPA:USIM5,11.69206552
+126974,2022-04-18 10:00:00,BMFBOVESPA:USIM5,11.62871842
+126975,2022-04-19 10:00:00,BMFBOVESPA:USIM5,11.85495808
+126976,2022-04-20 10:00:00,BMFBOVESPA:USIM5,11.10384241
+126977,2022-04-22 10:00:00,BMFBOVESPA:USIM5,10.80520607
+126978,2022-04-25 10:00:00,BMFBOVESPA:USIM5,11.01334655
+126979,2022-04-26 10:00:00,BMFBOVESPA:USIM5,10.56086723
+126980,2022-04-27 10:00:00,BMFBOVESPA:USIM5,10.67851186
+126981,2022-04-28 10:00:00,BMFBOVESPA:USIM5,11.112892
+126982,2022-04-29 10:00:00,BMFBOVESPA:USIM5,10.78776075
+126983,2022-05-02 10:00:00,BMFBOVESPA:USIM5,10.68284
+126984,2022-05-03 10:00:00,BMFBOVESPA:USIM5,10.78776075
+126985,2022-05-04 10:00:00,BMFBOVESPA:USIM5,10.97852575
+126986,2022-05-05 10:00:00,BMFBOVESPA:USIM5,10.57791925
+126987,2022-05-06 10:00:00,BMFBOVESPA:USIM5,10.46346025
+126988,2022-05-09 10:00:00,BMFBOVESPA:USIM5,10.27269525
+126989,2022-05-10 10:00:00,BMFBOVESPA:USIM5,9.576403
+126990,2022-05-11 10:00:00,BMFBOVESPA:USIM5,9.881627
+126991,2022-05-12 10:00:00,BMFBOVESPA:USIM5,9.7099385
+126992,2022-05-13 10:00:00,BMFBOVESPA:USIM5,10.04377725
+126993,2022-05-16 10:00:00,BMFBOVESPA:USIM5,10.42530725
+126994,2022-05-17 10:00:00,BMFBOVESPA:USIM5,10.31084825
+126995,2022-05-18 10:00:00,BMFBOVESPA:USIM5,9.9007035
+126996,2022-05-19 10:00:00,BMFBOVESPA:USIM5,10.40623075
+126997,2022-05-20 10:00:00,BMFBOVESPA:USIM5,10.53976625
+126998,2022-05-23 10:00:00,BMFBOVESPA:USIM5,10.92129625
+126999,2022-05-24 10:00:00,BMFBOVESPA:USIM5,10.911758
+127000,2022-05-25 10:00:00,BMFBOVESPA:USIM5,11.0834465
+127001,2022-05-26 10:00:00,BMFBOVESPA:USIM5,10.90221975
+127002,2022-05-27 10:00:00,BMFBOVESPA:USIM5,10.74960775
+127003,2022-05-30 10:00:00,BMFBOVESPA:USIM5,10.44438375
+127004,2022-05-31 10:00:00,BMFBOVESPA:USIM5,10.453922
+127005,2022-06-01 10:00:00,BMFBOVESPA:USIM5,10.7400695
+127006,2022-06-02 10:00:00,BMFBOVESPA:USIM5,11.30282625
+127007,2022-06-03 10:00:00,BMFBOVESPA:USIM5,11.13113775
+127008,2022-06-06 10:00:00,BMFBOVESPA:USIM5,10.8926815
+127009,2022-06-07 10:00:00,BMFBOVESPA:USIM5,10.59699575
+127010,2022-06-08 10:00:00,BMFBOVESPA:USIM5,10.13915975
+127011,2022-06-09 10:00:00,BMFBOVESPA:USIM5,9.652709
+127012,2022-06-10 10:00:00,BMFBOVESPA:USIM5,9.64317075
+127013,2022-06-13 10:00:00,BMFBOVESPA:USIM5,9.1757965
+127014,2022-06-14 10:00:00,BMFBOVESPA:USIM5,8.93734025
+127015,2022-06-15 10:00:00,BMFBOVESPA:USIM5,8.89918725
+127016,2022-06-17 10:00:00,BMFBOVESPA:USIM5,8.3650462
+127017,2022-06-20 10:00:00,BMFBOVESPA:USIM5,8.59396325
+127018,2022-06-21 10:00:00,BMFBOVESPA:USIM5,8.6416545
+127019,2022-06-22 10:00:00,BMFBOVESPA:USIM5,8.622578
+127020,2022-06-23 10:00:00,BMFBOVESPA:USIM5,8.30781575
+127021,2022-06-24 10:00:00,BMFBOVESPA:USIM5,8.55581025
+127022,2022-06-27 10:00:00,BMFBOVESPA:USIM5,8.82288125
+127023,2022-06-28 10:00:00,BMFBOVESPA:USIM5,8.698884
+127024,2022-06-29 10:00:00,BMFBOVESPA:USIM5,8.59396325
+127025,2022-06-30 10:00:00,BMFBOVESPA:USIM5,8.25058625
+127026,2022-07-01 10:00:00,BMFBOVESPA:USIM5,8.15520375
+127027,2022-07-04 10:00:00,BMFBOVESPA:USIM5,8.11705075
+127028,2022-07-05 10:00:00,BMFBOVESPA:USIM5,8.15520375
+127029,2022-07-06 10:00:00,BMFBOVESPA:USIM5,8.26966275
+127030,2022-07-07 10:00:00,BMFBOVESPA:USIM5,8.46042775
+127031,2022-07-08 10:00:00,BMFBOVESPA:USIM5,8.21243325
+127032,2022-07-11 10:00:00,BMFBOVESPA:USIM5,8.00259175
+127033,2022-07-12 10:00:00,BMFBOVESPA:USIM5,7.94536225
+127034,2022-07-13 10:00:00,BMFBOVESPA:USIM5,7.96443875
+127035,2022-07-14 10:00:00,BMFBOVESPA:USIM5,7.67829125
+127036,2022-07-15 10:00:00,BMFBOVESPA:USIM5,7.9930535
+127037,2022-07-18 10:00:00,BMFBOVESPA:USIM5,8.07889775
+127038,2022-07-19 10:00:00,BMFBOVESPA:USIM5,8.34596875
+127039,2022-07-20 10:00:00,BMFBOVESPA:USIM5,8.57488675
+127040,2022-07-21 10:00:00,BMFBOVESPA:USIM5,8.63211625
+127041,2022-07-22 10:00:00,BMFBOVESPA:USIM5,8.49858075
+127042,2022-07-25 10:00:00,BMFBOVESPA:USIM5,8.5653485
+127043,2022-07-26 10:00:00,BMFBOVESPA:USIM5,8.38412175
+127044,2022-07-27 10:00:00,BMFBOVESPA:USIM5,8.469966
+127045,2022-07-28 10:00:00,BMFBOVESPA:USIM5,8.622578
+127046,2022-07-29 10:00:00,BMFBOVESPA:USIM5,8.21243325
+127047,2022-08-01 10:00:00,BMFBOVESPA:USIM5,7.821365
+127048,2022-08-02 10:00:00,BMFBOVESPA:USIM5,8.050283
+127049,2022-08-03 10:00:00,BMFBOVESPA:USIM5,8.050283
+127050,2022-08-04 10:00:00,BMFBOVESPA:USIM5,8.508119
+127051,2022-08-05 10:00:00,BMFBOVESPA:USIM5,8.355507
+127052,2022-08-08 10:00:00,BMFBOVESPA:USIM5,8.38412175
+127053,2022-08-09 10:00:00,BMFBOVESPA:USIM5,8.55581025
+127054,2022-08-10 10:00:00,BMFBOVESPA:USIM5,8.68934575
+127055,2022-08-11 10:00:00,BMFBOVESPA:USIM5,8.91826375
+127056,2022-08-12 10:00:00,BMFBOVESPA:USIM5,9.07087575
+127057,2022-08-15 10:00:00,BMFBOVESPA:USIM5,8.851496
+127058,2022-08-16 10:00:00,BMFBOVESPA:USIM5,8.82288125
+127059,2022-08-17 10:00:00,BMFBOVESPA:USIM5,8.93734025
+127060,2022-08-18 10:00:00,BMFBOVESPA:USIM5,8.76565175
+127061,2022-08-19 10:00:00,BMFBOVESPA:USIM5,8.63211625
+127062,2022-08-22 10:00:00,BMFBOVESPA:USIM5,8.44135125
+127063,2022-08-23 10:00:00,BMFBOVESPA:USIM5,9.26164075
+127064,2022-08-24 10:00:00,BMFBOVESPA:USIM5,8.927802
+127065,2022-08-25 10:00:00,BMFBOVESPA:USIM5,8.86103425
+127066,2022-08-26 10:00:00,BMFBOVESPA:USIM5,8.26966275
+127067,2022-08-29 10:00:00,BMFBOVESPA:USIM5,7.8404415
+127068,2022-08-30 10:00:00,BMFBOVESPA:USIM5,7.67829125
+127069,2022-08-31 10:00:00,BMFBOVESPA:USIM5,7.64967745
+127070,2022-09-01 10:00:00,BMFBOVESPA:USIM5,7.783212
+127071,2022-09-02 10:00:00,BMFBOVESPA:USIM5,7.8881337
+127072,2022-09-05 10:00:00,BMFBOVESPA:USIM5,7.94536225
+127073,2022-09-06 10:00:00,BMFBOVESPA:USIM5,7.745059
+127074,2022-09-08 10:00:00,BMFBOVESPA:USIM5,7.71644425
+127075,2022-09-09 10:00:00,BMFBOVESPA:USIM5,8.01213
+127076,2022-09-12 10:00:00,BMFBOVESPA:USIM5,8.1456655
+127077,2022-09-13 10:00:00,BMFBOVESPA:USIM5,7.81182675
+127078,2022-09-14 10:00:00,BMFBOVESPA:USIM5,7.56383225
+127079,2022-09-15 10:00:00,BMFBOVESPA:USIM5,7.4207585
+127080,2022-09-16 10:00:00,BMFBOVESPA:USIM5,7.29676125
+127081,2022-09-19 10:00:00,BMFBOVESPA:USIM5,7.67829125
+127082,2022-09-20 10:00:00,BMFBOVESPA:USIM5,7.46844975
+127083,2022-09-21 10:00:00,BMFBOVESPA:USIM5,7.37306725
+127084,2022-09-22 10:00:00,BMFBOVESPA:USIM5,7.43029675
+127085,2022-09-23 10:00:00,BMFBOVESPA:USIM5,7.25860825
+127086,2022-09-26 10:00:00,BMFBOVESPA:USIM5,6.9247695
+127087,2022-09-27 10:00:00,BMFBOVESPA:USIM5,6.86754
+127088,2022-09-28 10:00:00,BMFBOVESPA:USIM5,6.85800175
+127089,2022-09-29 10:00:00,BMFBOVESPA:USIM5,6.676775
+127090,2022-09-30 10:00:00,BMFBOVESPA:USIM5,7.172764
+127091,2022-10-03 10:00:00,BMFBOVESPA:USIM5,7.363529
+127092,2022-10-04 10:00:00,BMFBOVESPA:USIM5,7.5352175
+127093,2022-10-05 10:00:00,BMFBOVESPA:USIM5,7.52567925
+127094,2022-10-06 10:00:00,BMFBOVESPA:USIM5,7.516141
+127095,2022-10-07 10:00:00,BMFBOVESPA:USIM5,7.325376
+127096,2022-10-10 10:00:00,BMFBOVESPA:USIM5,7.29676125
+127097,2022-10-11 10:00:00,BMFBOVESPA:USIM5,7.3826055
+127098,2022-10-13 10:00:00,BMFBOVESPA:USIM5,7.325376
+127099,2022-10-14 10:00:00,BMFBOVESPA:USIM5,7.04876675
+127100,2022-10-17 10:00:00,BMFBOVESPA:USIM5,6.9629225
+127101,2022-10-18 10:00:00,BMFBOVESPA:USIM5,7.1536875
+127102,2022-10-19 10:00:00,BMFBOVESPA:USIM5,7.01061375
+127103,2022-10-20 10:00:00,BMFBOVESPA:USIM5,7.22045525
+127104,2022-10-21 10:00:00,BMFBOVESPA:USIM5,7.44937325
+127105,2022-10-24 10:00:00,BMFBOVESPA:USIM5,7.23953175
+127106,2022-10-25 10:00:00,BMFBOVESPA:USIM5,7.27768475
+127107,2022-10-26 10:00:00,BMFBOVESPA:USIM5,7.10599625
+127108,2022-10-27 10:00:00,BMFBOVESPA:USIM5,7.31583775
+127109,2022-10-28 10:00:00,BMFBOVESPA:USIM5,7.01061375
+127110,2022-10-31 10:00:00,BMFBOVESPA:USIM5,6.89615475
+127111,2022-11-01 10:00:00,BMFBOVESPA:USIM5,7.16322575
+127112,2022-11-03 10:00:00,BMFBOVESPA:USIM5,7.10599625
+127113,2022-11-04 10:00:00,BMFBOVESPA:USIM5,7.64967745
+127114,2022-11-07 10:00:00,BMFBOVESPA:USIM5,7.2681465
+127115,2022-11-08 10:00:00,BMFBOVESPA:USIM5,7.3826055
+127116,2022-11-09 10:00:00,BMFBOVESPA:USIM5,7.24907
+127117,2022-11-10 10:00:00,BMFBOVESPA:USIM5,6.943846
+127118,2022-11-11 10:00:00,BMFBOVESPA:USIM5,7.67829125
+127119,2022-11-14 10:00:00,BMFBOVESPA:USIM5,7.46844975
+127120,2022-11-16 10:00:00,BMFBOVESPA:USIM5,7.4970645
+127121,2022-11-17 10:00:00,BMFBOVESPA:USIM5,7.54475575
+127122,2022-11-18 10:00:00,BMFBOVESPA:USIM5,7.2299935
+127123,2022-11-21 10:00:00,BMFBOVESPA:USIM5,7.058305
+127124,2022-11-22 10:00:00,BMFBOVESPA:USIM5,7.33491425
+127125,2022-11-23 10:00:00,BMFBOVESPA:USIM5,7.31583775
+127126,2022-11-24 10:00:00,BMFBOVESPA:USIM5,7.439835
+127127,2022-11-25 10:00:00,BMFBOVESPA:USIM5,7.25860825
+127128,2022-11-28 10:00:00,BMFBOVESPA:USIM5,6.943846
+127129,2022-11-29 10:00:00,BMFBOVESPA:USIM5,7.363529
+127130,2022-11-30 10:00:00,BMFBOVESPA:USIM5,7.4589115
+127131,2022-12-01 10:00:00,BMFBOVESPA:USIM5,7.12507275
+127132,2022-12-02 10:00:00,BMFBOVESPA:USIM5,7.16322575
+127133,2022-12-05 10:00:00,BMFBOVESPA:USIM5,7.23953175
+127134,2022-12-06 10:00:00,BMFBOVESPA:USIM5,7.48752625
+127135,2022-12-07 10:00:00,BMFBOVESPA:USIM5,7.4970645
+127136,2022-12-08 10:00:00,BMFBOVESPA:USIM5,7.22045525
+127137,2022-12-09 10:00:00,BMFBOVESPA:USIM5,7.4589115
+127138,2022-12-12 10:00:00,BMFBOVESPA:USIM5,7.35399075
+127139,2022-12-13 10:00:00,BMFBOVESPA:USIM5,7.10599625
+127140,2022-12-14 10:00:00,BMFBOVESPA:USIM5,7.4970645
+127141,2022-12-15 10:00:00,BMFBOVESPA:USIM5,7.18230225
+127142,2022-12-16 10:00:00,BMFBOVESPA:USIM5,7.01061375
+127143,2022-12-19 10:00:00,BMFBOVESPA:USIM5,6.5813925
+127144,2022-12-20 10:00:00,BMFBOVESPA:USIM5,6.72446625
+127145,2022-12-21 10:00:00,BMFBOVESPA:USIM5,6.70538975
+127146,2022-12-22 10:00:00,BMFBOVESPA:USIM5,6.676775
+127147,2022-12-23 10:00:00,BMFBOVESPA:USIM5,6.600469
+127148,2022-12-26 10:00:00,BMFBOVESPA:USIM5,6.638622
+127149,2022-12-27 10:00:00,BMFBOVESPA:USIM5,6.6958515
+127150,2022-12-28 10:00:00,BMFBOVESPA:USIM5,6.829387
+127151,2022-12-29 10:00:00,BMFBOVESPA:USIM5,6.829387
+127152,2023-01-02 10:00:00,BMFBOVESPA:USIM5,6.70538975
+127153,2023-01-03 10:00:00,BMFBOVESPA:USIM5,6.62908375
+127154,2023-01-04 10:00:00,BMFBOVESPA:USIM5,6.76261925
+127155,2023-01-05 10:00:00,BMFBOVESPA:USIM5,7.16322575
+127156,2023-01-06 10:00:00,BMFBOVESPA:USIM5,7.23953175
+127157,2023-01-09 10:00:00,BMFBOVESPA:USIM5,7.2681465
+127158,2023-01-10 10:00:00,BMFBOVESPA:USIM5,7.5352175
+127159,2023-01-11 10:00:00,BMFBOVESPA:USIM5,7.48752625
+127160,2023-01-12 10:00:00,BMFBOVESPA:USIM5,7.516141
+127161,2023-01-13 10:00:00,BMFBOVESPA:USIM5,7.44937325
+127162,2023-01-16 10:00:00,BMFBOVESPA:USIM5,7.3826055
+127163,2023-01-17 10:00:00,BMFBOVESPA:USIM5,7.5733705
+127164,2023-01-18 10:00:00,BMFBOVESPA:USIM5,7.75459725
+127165,2023-01-19 10:00:00,BMFBOVESPA:USIM5,7.69736775
+127166,2023-01-20 10:00:00,BMFBOVESPA:USIM5,7.90720925
+127167,2023-01-23 10:00:00,BMFBOVESPA:USIM5,7.9549005
+127168,2023-01-24 10:00:00,BMFBOVESPA:USIM5,7.8881337
+127169,2023-01-25 10:00:00,BMFBOVESPA:USIM5,7.897671
+127170,2023-01-26 10:00:00,BMFBOVESPA:USIM5,8.19335675
+127171,2023-01-27 10:00:00,BMFBOVESPA:USIM5,8.07889775
+127172,2023-01-30 10:00:00,BMFBOVESPA:USIM5,8.07889775
+127173,2023-01-31 10:00:00,BMFBOVESPA:USIM5,8.13612725
+127174,2023-02-01 10:00:00,BMFBOVESPA:USIM5,8.02166825
+127175,2023-02-02 10:00:00,BMFBOVESPA:USIM5,7.54475575
+127176,2023-02-03 10:00:00,BMFBOVESPA:USIM5,7.46844975
+127177,2023-02-06 10:00:00,BMFBOVESPA:USIM5,7.31583775
+127178,2023-02-07 10:00:00,BMFBOVESPA:USIM5,7.2299935
+127179,2023-02-08 10:00:00,BMFBOVESPA:USIM5,7.25860825
+127180,2023-02-09 10:00:00,BMFBOVESPA:USIM5,7.08691975
+127181,2023-02-10 10:00:00,BMFBOVESPA:USIM5,7.0010755
+127182,2023-02-13 10:00:00,BMFBOVESPA:USIM5,6.9629225
+127183,2023-02-14 10:00:00,BMFBOVESPA:USIM5,6.791234
+127184,2023-02-15 10:00:00,BMFBOVESPA:USIM5,6.905693
+127185,2023-02-16 10:00:00,BMFBOVESPA:USIM5,6.9629225
+127186,2023-02-17 10:00:00,BMFBOVESPA:USIM5,6.943846
+127187,2023-02-22 13:00:00,BMFBOVESPA:USIM5,6.76261925
+127188,2023-02-23 10:00:00,BMFBOVESPA:USIM5,6.676775
+127189,2023-02-24 10:00:00,BMFBOVESPA:USIM5,6.51462475
+127190,2023-02-27 10:00:00,BMFBOVESPA:USIM5,6.53370125
+127191,2023-02-28 10:00:00,BMFBOVESPA:USIM5,6.51462475
+127192,2023-03-01 10:00:00,BMFBOVESPA:USIM5,6.83892525
+127193,2023-03-02 10:00:00,BMFBOVESPA:USIM5,6.7721575
+127194,2023-03-03 10:00:00,BMFBOVESPA:USIM5,6.8484635
+127195,2023-03-06 10:00:00,BMFBOVESPA:USIM5,6.791234
+127196,2023-03-07 10:00:00,BMFBOVESPA:USIM5,6.70538975
+127197,2023-03-08 10:00:00,BMFBOVESPA:USIM5,6.95338425
+127198,2023-03-09 10:00:00,BMFBOVESPA:USIM5,6.791234
+127199,2023-03-10 10:00:00,BMFBOVESPA:USIM5,6.61000725
+127200,2023-03-13 10:00:00,BMFBOVESPA:USIM5,6.61000725
+127201,2023-03-14 10:00:00,BMFBOVESPA:USIM5,6.68631325
+127202,2023-03-15 10:00:00,BMFBOVESPA:USIM5,6.57185425
+127203,2023-03-16 10:00:00,BMFBOVESPA:USIM5,6.66723675
+127204,2023-03-17 10:00:00,BMFBOVESPA:USIM5,6.6195455
+127205,2023-03-20 10:00:00,BMFBOVESPA:USIM5,6.53370125
+127206,2023-03-21 10:00:00,BMFBOVESPA:USIM5,6.47647175
+127207,2023-03-22 10:00:00,BMFBOVESPA:USIM5,6.48601
+127208,2023-03-23 10:00:00,BMFBOVESPA:USIM5,6.333398
+127209,2023-03-24 10:00:00,BMFBOVESPA:USIM5,6.3143215
+127210,2023-03-27 10:00:00,BMFBOVESPA:USIM5,6.3143215
+127211,2023-03-28 10:00:00,BMFBOVESPA:USIM5,6.51462475
+127212,2023-03-29 10:00:00,BMFBOVESPA:USIM5,6.51462475
+127213,2023-03-30 10:00:00,BMFBOVESPA:USIM5,6.97246075
+127214,2023-03-31 10:00:00,BMFBOVESPA:USIM5,6.95338425
+127215,2023-04-03 10:00:00,BMFBOVESPA:USIM5,6.85800175
+127216,2023-04-04 10:00:00,BMFBOVESPA:USIM5,6.829387
+127217,2023-04-05 10:00:00,BMFBOVESPA:USIM5,6.76261925
+127218,2023-04-06 10:00:00,BMFBOVESPA:USIM5,6.68631325
+127219,2023-04-10 10:00:00,BMFBOVESPA:USIM5,6.905693
+127220,2023-04-11 10:00:00,BMFBOVESPA:USIM5,7.37306725
+127221,2023-04-12 10:00:00,BMFBOVESPA:USIM5,7.3062995
+127222,2023-04-13 10:00:00,BMFBOVESPA:USIM5,7.29676125
+127223,2023-04-14 10:00:00,BMFBOVESPA:USIM5,7.18230225
+127224,2023-04-17 10:00:00,BMFBOVESPA:USIM5,7.1918405
+127225,2023-04-18 10:00:00,BMFBOVESPA:USIM5,7.25860825
+127226,2023-04-19 10:00:00,BMFBOVESPA:USIM5,7.10599625
+127227,2023-04-20 10:00:00,BMFBOVESPA:USIM5,6.8484635
+127228,2023-04-24 10:00:00,BMFBOVESPA:USIM5,6.791234
+127229,2023-04-25 10:00:00,BMFBOVESPA:USIM5,6.72446625
+127230,2023-04-26 10:00:00,BMFBOVESPA:USIM5,6.70538975
+127231,2023-04-27 10:00:00,BMFBOVESPA:USIM5,6.791234
+127232,2023-04-28 10:00:00,BMFBOVESPA:USIM5,7.2
+127233,2023-05-02 10:00:00,BMFBOVESPA:USIM5,7.15
+127234,2023-05-03 10:00:00,BMFBOVESPA:USIM5,7.2
+127235,2023-05-04 10:00:00,BMFBOVESPA:USIM5,7.1
+127236,2023-05-05 10:00:00,BMFBOVESPA:USIM5,7.49
+127237,2023-05-08 10:00:00,BMFBOVESPA:USIM5,7.54
+127238,2023-05-09 10:00:00,BMFBOVESPA:USIM5,7.6
+127239,2023-05-10 10:00:00,BMFBOVESPA:USIM5,7.63
+127240,2023-05-11 10:00:00,BMFBOVESPA:USIM5,7.44
+127241,2023-05-12 10:00:00,BMFBOVESPA:USIM5,7.46
+127242,2023-05-15 10:00:00,BMFBOVESPA:USIM5,7.61
+127243,2023-05-16 10:00:00,BMFBOVESPA:USIM5,7.47
+127244,2023-05-17 10:00:00,BMFBOVESPA:USIM5,7.72
+127245,2023-05-18 10:00:00,BMFBOVESPA:USIM5,7.8
+127246,2023-05-19 10:00:00,BMFBOVESPA:USIM5,7.99
+127247,2023-05-22 10:00:00,BMFBOVESPA:USIM5,7.84
+127248,2023-05-23 10:00:00,BMFBOVESPA:USIM5,7.49
+127249,2023-05-24 10:00:00,BMFBOVESPA:USIM5,7.39
+127250,2023-05-25 10:00:00,BMFBOVESPA:USIM5,7.28
+127251,2023-05-26 10:00:00,BMFBOVESPA:USIM5,7.31
+127252,2023-05-29 10:00:00,BMFBOVESPA:USIM5,7.28
+127253,2023-05-30 10:00:00,BMFBOVESPA:USIM5,7.07
+127254,2023-05-31 10:00:00,BMFBOVESPA:USIM5,7.02
+127255,2023-06-01 10:00:00,BMFBOVESPA:USIM5,7.16
+127256,2023-06-02 10:00:00,BMFBOVESPA:USIM5,7.38
+127257,2023-06-05 10:00:00,BMFBOVESPA:USIM5,7.41
+127258,2023-06-06 10:00:00,BMFBOVESPA:USIM5,7.39
+127259,2023-06-07 10:00:00,BMFBOVESPA:USIM5,7.34
+127260,2023-06-09 10:00:00,BMFBOVESPA:USIM5,7.33
+127261,2023-06-12 10:00:00,BMFBOVESPA:USIM5,7.31
+127262,2023-06-13 10:00:00,BMFBOVESPA:USIM5,7.29
+127263,2023-06-14 10:00:00,BMFBOVESPA:USIM5,7.4
+127264,2023-06-15 10:00:00,BMFBOVESPA:USIM5,7.4
+127265,2023-06-16 10:00:00,BMFBOVESPA:USIM5,7.39
+127266,2023-06-19 10:00:00,BMFBOVESPA:USIM5,7.5
+127267,2023-06-20 10:00:00,BMFBOVESPA:USIM5,7.39
+127268,2023-06-21 10:00:00,BMFBOVESPA:USIM5,7.3
+127269,2023-06-22 10:00:00,BMFBOVESPA:USIM5,7.22
+127270,2023-06-23 10:00:00,BMFBOVESPA:USIM5,7.23
+127271,2023-06-26 10:00:00,BMFBOVESPA:USIM5,7.28
+127272,2023-06-27 10:00:00,BMFBOVESPA:USIM5,7.22
+127273,2023-06-28 10:00:00,BMFBOVESPA:USIM5,7.12
+127274,2023-06-29 10:00:00,BMFBOVESPA:USIM5,7.2
+127275,2023-06-30 10:00:00,BMFBOVESPA:USIM5,7.07
+127276,2023-07-03 10:00:00,BMFBOVESPA:USIM5,7.25
+127277,2023-07-04 10:00:00,BMFBOVESPA:USIM5,7.32
+127278,2023-07-05 10:00:00,BMFBOVESPA:USIM5,7.38
+127279,2023-07-06 10:00:00,BMFBOVESPA:USIM5,7.37
+127280,2023-07-07 10:00:00,BMFBOVESPA:USIM5,7.53
+127281,2023-07-10 10:00:00,BMFBOVESPA:USIM5,7.37
+127282,2023-07-11 10:00:00,BMFBOVESPA:USIM5,7.34
+127283,2023-07-12 10:00:00,BMFBOVESPA:USIM5,7.35
+127284,2023-07-13 10:00:00,BMFBOVESPA:USIM5,7.68
+127285,2023-07-14 10:00:00,BMFBOVESPA:USIM5,7.5
+127286,2023-07-17 10:00:00,BMFBOVESPA:USIM5,7.42
+127287,2023-07-18 10:00:00,BMFBOVESPA:USIM5,7.42
+127288,2023-07-19 10:00:00,BMFBOVESPA:USIM5,7.21
+127289,2023-07-20 10:00:00,BMFBOVESPA:USIM5,7.16
+127290,2023-07-21 10:00:00,BMFBOVESPA:USIM5,7.17
+127291,2023-07-24 10:00:00,BMFBOVESPA:USIM5,7.35
+127292,2023-07-25 10:00:00,BMFBOVESPA:USIM5,7.51
+127293,2023-07-26 10:00:00,BMFBOVESPA:USIM5,7.44
+127294,2023-07-27 10:00:00,BMFBOVESPA:USIM5,7.49
+127295,2023-07-28 10:00:00,BMFBOVESPA:USIM5,7.09
+127296,2023-07-31 10:00:00,BMFBOVESPA:USIM5,7.23
+127297,2023-08-01 10:00:00,BMFBOVESPA:USIM5,7.18
+127298,2023-08-02 10:00:00,BMFBOVESPA:USIM5,7.11
+127299,2023-08-03 10:00:00,BMFBOVESPA:USIM5,7.09
+127300,2023-08-04 10:00:00,BMFBOVESPA:USIM5,7.09
+127301,2023-08-07 10:00:00,BMFBOVESPA:USIM5,7.07
+127302,2023-08-08 10:00:00,BMFBOVESPA:USIM5,7.05
+127303,2023-08-09 10:00:00,BMFBOVESPA:USIM5,7.0
+127304,2023-08-10 10:00:00,BMFBOVESPA:USIM5,7.01
+127305,2023-08-11 10:00:00,BMFBOVESPA:USIM5,6.95
+127306,2023-08-14 10:00:00,BMFBOVESPA:USIM5,6.91
+127307,2023-08-15 10:00:00,BMFBOVESPA:USIM5,6.89
+127308,2023-08-16 10:00:00,BMFBOVESPA:USIM5,6.86
+127309,2023-08-17 10:00:00,BMFBOVESPA:USIM5,6.86
+127310,2023-08-18 10:00:00,BMFBOVESPA:USIM5,6.85
+127311,2023-08-21 10:00:00,BMFBOVESPA:USIM5,6.88
+127312,2023-08-22 10:00:00,BMFBOVESPA:USIM5,6.93
+127313,2023-08-23 10:00:00,BMFBOVESPA:USIM5,6.9
+127314,2023-08-24 10:00:00,BMFBOVESPA:USIM5,6.84
+127315,2023-08-25 10:00:00,BMFBOVESPA:USIM5,6.8
+127316,2023-08-28 10:00:00,BMFBOVESPA:USIM5,6.88
+127317,2023-08-29 10:00:00,BMFBOVESPA:USIM5,6.95
+127318,2023-08-30 10:00:00,BMFBOVESPA:USIM5,6.96
+127319,2023-08-31 10:00:00,BMFBOVESPA:USIM5,6.88
+127320,2023-09-01 10:00:00,BMFBOVESPA:USIM5,6.93
+127321,2023-09-04 10:00:00,BMFBOVESPA:USIM5,6.99
+127322,2023-09-05 10:00:00,BMFBOVESPA:USIM5,6.9
+127323,2023-09-06 10:00:00,BMFBOVESPA:USIM5,6.92
+127324,2023-09-08 10:00:00,BMFBOVESPA:USIM5,6.83
+127325,2023-09-11 10:00:00,BMFBOVESPA:USIM5,6.9
+127326,2023-09-12 10:00:00,BMFBOVESPA:USIM5,6.82
+127327,2023-09-13 10:00:00,BMFBOVESPA:USIM5,6.8
+127328,2023-09-14 10:00:00,BMFBOVESPA:USIM5,6.9
+127329,2023-09-15 10:00:00,BMFBOVESPA:USIM5,6.94
+127330,2023-09-18 10:00:00,BMFBOVESPA:USIM5,6.8
+127331,2023-09-19 10:00:00,BMFBOVESPA:USIM5,6.75
+127332,2023-09-20 10:00:00,BMFBOVESPA:USIM5,6.76
+127333,2023-09-21 10:00:00,BMFBOVESPA:USIM5,6.58
+127334,2023-09-22 10:00:00,BMFBOVESPA:USIM5,6.59
+127335,2023-09-25 10:00:00,BMFBOVESPA:USIM5,6.5
+127336,2023-09-26 10:00:00,BMFBOVESPA:USIM5,6.47
+127337,2023-09-27 10:00:00,BMFBOVESPA:USIM5,6.52
+127338,2023-09-28 10:00:00,BMFBOVESPA:USIM5,6.58
+127339,2023-09-29 10:00:00,BMFBOVESPA:USIM5,6.64
+127340,2023-10-02 10:00:00,BMFBOVESPA:USIM5,6.57
+127341,2023-10-03 10:00:00,BMFBOVESPA:USIM5,6.49
+127342,2023-10-04 10:00:00,BMFBOVESPA:USIM5,6.42
+127343,2023-10-05 10:00:00,BMFBOVESPA:USIM5,6.34
+127344,2023-10-06 10:00:00,BMFBOVESPA:USIM5,6.33
+127345,2023-10-09 10:00:00,BMFBOVESPA:USIM5,6.26
+127346,2023-10-10 10:00:00,BMFBOVESPA:USIM5,6.3
+127347,2023-10-11 10:00:00,BMFBOVESPA:USIM5,6.34
+127348,2023-10-13 10:00:00,BMFBOVESPA:USIM5,6.26
+127349,2023-10-16 10:00:00,BMFBOVESPA:USIM5,6.27
+127350,2023-10-17 10:00:00,BMFBOVESPA:USIM5,6.2
+127351,2023-10-18 10:00:00,BMFBOVESPA:USIM5,6.18
+127352,2023-10-19 10:00:00,BMFBOVESPA:USIM5,6.1
+127353,2023-10-20 10:00:00,BMFBOVESPA:USIM5,5.95
+127354,2023-10-23 10:00:00,BMFBOVESPA:USIM5,5.93
+127355,2023-10-24 10:00:00,BMFBOVESPA:USIM5,5.97
+127356,2023-10-25 10:00:00,BMFBOVESPA:USIM5,5.87
+127357,2023-10-26 10:00:00,BMFBOVESPA:USIM5,5.98
+127358,2023-10-27 10:00:00,BMFBOVESPA:USIM5,6.23
+127359,2023-10-30 10:00:00,BMFBOVESPA:USIM5,6.51
+127360,2023-10-31 10:00:00,BMFBOVESPA:USIM5,6.61
+127361,2023-11-01 10:00:00,BMFBOVESPA:USIM5,6.74
+127362,2023-11-03 10:00:00,BMFBOVESPA:USIM5,6.87
+127363,2023-11-06 10:00:00,BMFBOVESPA:USIM5,6.82
+127364,2023-11-07 10:00:00,BMFBOVESPA:USIM5,6.81
+127365,2023-11-08 10:00:00,BMFBOVESPA:USIM5,6.81
+127366,2023-11-09 10:00:00,BMFBOVESPA:USIM5,6.67
+127367,2023-11-10 10:00:00,BMFBOVESPA:USIM5,6.81
+127368,2023-11-13 10:00:00,BMFBOVESPA:USIM5,6.77
+127369,2023-11-14 10:00:00,BMFBOVESPA:USIM5,7.07
+127370,2023-11-16 10:00:00,BMFBOVESPA:USIM5,7.58
+127371,2023-11-17 10:00:00,BMFBOVESPA:USIM5,7.6
+127372,2023-11-20 10:00:00,BMFBOVESPA:USIM5,7.76
+127373,2023-11-21 10:00:00,BMFBOVESPA:USIM5,7.78
+127374,2023-11-22 10:00:00,BMFBOVESPA:USIM5,7.89
+127375,2023-11-23 10:00:00,BMFBOVESPA:USIM5,7.76
+127376,2023-11-24 10:00:00,BMFBOVESPA:USIM5,7.7
+127377,2023-11-27 10:00:00,BMFBOVESPA:USIM5,7.81
+127378,2023-11-28 10:00:00,BMFBOVESPA:USIM5,7.87
+127379,2023-11-29 10:00:00,BMFBOVESPA:USIM5,7.75
+127380,2023-11-30 10:00:00,BMFBOVESPA:USIM5,7.86
+127381,2023-12-01 10:00:00,BMFBOVESPA:USIM5,8.22
+127382,2023-12-04 10:00:00,BMFBOVESPA:USIM5,8.29
+127383,2023-12-05 10:00:00,BMFBOVESPA:USIM5,8.26
+127384,2023-12-06 10:00:00,BMFBOVESPA:USIM5,8.29
+127385,2023-12-07 10:00:00,BMFBOVESPA:USIM5,8.37
+127386,2023-12-08 10:00:00,BMFBOVESPA:USIM5,8.48
+127387,2023-12-11 10:00:00,BMFBOVESPA:USIM5,8.5
+127388,2023-12-12 10:00:00,BMFBOVESPA:USIM5,8.5
+127389,2023-12-13 10:00:00,BMFBOVESPA:USIM5,8.59
+127390,2023-12-14 10:00:00,BMFBOVESPA:USIM5,8.72
+127391,2023-12-15 10:00:00,BMFBOVESPA:USIM5,8.83
+127392,2023-12-18 10:00:00,BMFBOVESPA:USIM5,8.85
+127393,2023-12-19 10:00:00,BMFBOVESPA:USIM5,8.86
+127394,2023-12-20 10:00:00,BMFBOVESPA:USIM5,8.8
+127395,2023-12-21 10:00:00,BMFBOVESPA:USIM5,9.13
+127396,2023-12-22 10:00:00,BMFBOVESPA:USIM5,9.28
+127397,2023-12-26 10:00:00,BMFBOVESPA:USIM5,9.32
+127398,2023-12-27 10:00:00,BMFBOVESPA:USIM5,9.34
+127399,2023-12-28 10:00:00,BMFBOVESPA:USIM5,9.29
+127400,2024-01-02 10:00:00,BMFBOVESPA:USIM5,9.13
+127401,2024-01-03 10:00:00,BMFBOVESPA:USIM5,9.08
+127402,2024-01-04 10:00:00,BMFBOVESPA:USIM5,8.94
+127403,2024-01-05 10:00:00,BMFBOVESPA:USIM5,8.92
+127404,2024-01-08 10:00:00,BMFBOVESPA:USIM5,8.86
+127405,2024-01-09 10:00:00,BMFBOVESPA:USIM5,8.63
+127406,2024-01-10 10:00:00,BMFBOVESPA:USIM5,8.4
+127407,2024-01-11 10:00:00,BMFBOVESPA:USIM5,8.520001
+127408,2024-01-12 10:00:00,BMFBOVESPA:USIM5,8.47
+127409,2024-01-15 10:00:00,BMFBOVESPA:USIM5,8.54
+127410,2024-01-16 10:00:00,BMFBOVESPA:USIM5,8.37
+127411,2024-01-17 10:00:00,BMFBOVESPA:USIM5,8.29
+127412,2024-01-18 10:00:00,BMFBOVESPA:USIM5,8.520001
+127413,2024-01-19 10:00:00,BMFBOVESPA:USIM5,8.5
+127414,2024-01-22 10:00:00,BMFBOVESPA:USIM5,8.6
+127415,2024-01-23 10:00:00,BMFBOVESPA:USIM5,8.64
+127416,2024-01-24 10:00:00,BMFBOVESPA:USIM5,8.97
+127417,2024-01-25 10:00:00,BMFBOVESPA:USIM5,9.03
+127418,2024-01-26 10:00:00,BMFBOVESPA:USIM5,9.5
+127419,2003-11-14 09:00:00,BMFBOVESPA:PETR4,1.54036108
+127420,2003-11-17 09:00:00,BMFBOVESPA:PETR4,1.51059549
+127421,2003-11-18 09:00:00,BMFBOVESPA:PETR4,1.53540014
+127422,2003-11-19 09:00:00,BMFBOVESPA:PETR4,1.54283891
+127423,2003-11-20 09:00:00,BMFBOVESPA:PETR4,1.54532201
+127424,2003-11-21 09:00:00,BMFBOVESPA:PETR4,1.54036108
+127425,2003-11-24 09:00:00,BMFBOVESPA:PETR4,1.54036108
+127426,2003-11-25 09:00:00,BMFBOVESPA:PETR4,1.5602048
+127427,2003-11-26 09:00:00,BMFBOVESPA:PETR4,1.54780228
+127428,2003-11-27 09:00:00,BMFBOVESPA:PETR4,1.56268564
+127429,2003-11-28 09:00:00,BMFBOVESPA:PETR4,1.56764586
+127430,2003-12-01 09:00:00,BMFBOVESPA:PETR4,1.59741259
+127431,2003-12-02 09:00:00,BMFBOVESPA:PETR4,1.60981585
+127432,2003-12-03 09:00:00,BMFBOVESPA:PETR4,1.59493248
+127433,2003-12-04 09:00:00,BMFBOVESPA:PETR4,1.5998927
+127434,2003-12-05 09:00:00,BMFBOVESPA:PETR4,1.60733574
+127435,2003-12-08 09:00:00,BMFBOVESPA:PETR4,1.61229596
+127436,2003-12-09 09:00:00,BMFBOVESPA:PETR4,1.67182671
+127437,2003-12-10 09:00:00,BMFBOVESPA:PETR4,1.6693466
+127438,2003-12-11 09:00:00,BMFBOVESPA:PETR4,1.71151388
+127439,2003-12-12 09:00:00,BMFBOVESPA:PETR4,1.6941504
+127440,2003-12-15 09:00:00,BMFBOVESPA:PETR4,1.68174715
+127441,2003-12-16 09:00:00,BMFBOVESPA:PETR4,1.69663051
+127442,2003-12-17 09:00:00,BMFBOVESPA:PETR4,1.73631768
+127443,2003-12-18 09:00:00,BMFBOVESPA:PETR4,1.76856452
+127444,2003-12-19 09:00:00,BMFBOVESPA:PETR4,1.77600485
+127445,2003-12-22 09:00:00,BMFBOVESPA:PETR4,1.81569202
+127446,2003-12-23 09:00:00,BMFBOVESPA:PETR4,1.77848496
+127447,2003-12-26 09:00:00,BMFBOVESPA:PETR4,1.75616127
+127448,2003-12-29 09:00:00,BMFBOVESPA:PETR4,1.79336833
+127449,2003-12-30 09:00:00,BMFBOVESPA:PETR4,1.79088822
+127450,2004-01-02 09:00:00,BMFBOVESPA:PETR4,1.8578593
+127451,2004-01-05 09:00:00,BMFBOVESPA:PETR4,1.96452025
+127452,2004-01-06 09:00:00,BMFBOVESPA:PETR4,2.0686984
+127453,2004-01-07 09:00:00,BMFBOVESPA:PETR4,2.0463747
+127454,2004-01-08 09:00:00,BMFBOVESPA:PETR4,2.03397145
+127455,2004-01-09 09:00:00,BMFBOVESPA:PETR4,2.01164775
+127456,2004-01-12 09:00:00,BMFBOVESPA:PETR4,2.01412786
+127457,2004-01-13 09:00:00,BMFBOVESPA:PETR4,2.03397145
+127458,2004-01-14 09:00:00,BMFBOVESPA:PETR4,1.97444069
+127459,2004-01-15 09:00:00,BMFBOVESPA:PETR4,1.93475353
+127460,2004-01-16 09:00:00,BMFBOVESPA:PETR4,1.96948047
+127461,2004-01-19 09:00:00,BMFBOVESPA:PETR4,2.01909079
+127462,2004-01-20 09:00:00,BMFBOVESPA:PETR4,2.06125807
+127463,2004-01-21 09:00:00,BMFBOVESPA:PETR4,2.02405101
+127464,2004-01-22 09:00:00,BMFBOVESPA:PETR4,1.98932406
+127465,2004-01-23 09:00:00,BMFBOVESPA:PETR4,1.99428428
+127466,2004-01-26 09:00:00,BMFBOVESPA:PETR4,2.03397145
+127467,2004-01-27 09:00:00,BMFBOVESPA:PETR4,2.02405101
+127468,2004-01-28 09:00:00,BMFBOVESPA:PETR4,2.01661068
+127469,2004-01-29 09:00:00,BMFBOVESPA:PETR4,1.90002928
+127470,2004-01-30 09:00:00,BMFBOVESPA:PETR4,1.8355356
+127471,2004-02-02 09:00:00,BMFBOVESPA:PETR4,1.83801571
+127472,2004-02-03 09:00:00,BMFBOVESPA:PETR4,1.87522277
+127473,2004-02-04 09:00:00,BMFBOVESPA:PETR4,1.8355356
+127474,2004-02-05 09:00:00,BMFBOVESPA:PETR4,1.82313505
+127475,2004-02-06 09:00:00,BMFBOVESPA:PETR4,1.91242983
+127476,2004-02-09 09:00:00,BMFBOVESPA:PETR4,1.90994972
+127477,2004-02-10 09:00:00,BMFBOVESPA:PETR4,1.96700036
+127478,2004-02-11 09:00:00,BMFBOVESPA:PETR4,2.04389459
+127479,2004-02-12 09:00:00,BMFBOVESPA:PETR4,2.04389459
+127480,2004-02-13 09:00:00,BMFBOVESPA:PETR4,2.01164775
+127481,2004-02-16 10:00:00,BMFBOVESPA:PETR4,1.9769208
+127482,2004-02-17 10:00:00,BMFBOVESPA:PETR4,1.9992472
+127483,2004-02-18 10:00:00,BMFBOVESPA:PETR4,1.98684395
+127484,2004-02-19 10:00:00,BMFBOVESPA:PETR4,1.89506636
+127485,2004-02-20 10:00:00,BMFBOVESPA:PETR4,1.89754647
+127486,2004-02-25 10:00:00,BMFBOVESPA:PETR4,1.92979331
+127487,2004-02-26 10:00:00,BMFBOVESPA:PETR4,1.90250939
+127488,2004-02-27 10:00:00,BMFBOVESPA:PETR4,1.92235298
+127489,2004-03-01 10:00:00,BMFBOVESPA:PETR4,1.99676709
+127490,2004-03-02 10:00:00,BMFBOVESPA:PETR4,1.99428428
+127491,2004-03-03 10:00:00,BMFBOVESPA:PETR4,2.01661068
+127492,2004-03-04 10:00:00,BMFBOVESPA:PETR4,1.99180417
+127493,2004-03-05 10:00:00,BMFBOVESPA:PETR4,2.00916764
+127494,2004-03-08 10:00:00,BMFBOVESPA:PETR4,2.02405101
+127495,2004-03-09 10:00:00,BMFBOVESPA:PETR4,2.02653112
+127496,2004-03-10 10:00:00,BMFBOVESPA:PETR4,1.93971645
+127497,2004-03-11 10:00:00,BMFBOVESPA:PETR4,1.9049895
+127498,2004-03-12 10:00:00,BMFBOVESPA:PETR4,1.95707722
+127499,2004-03-15 10:00:00,BMFBOVESPA:PETR4,1.89506636
+127500,2004-03-16 10:00:00,BMFBOVESPA:PETR4,1.9049895
+127501,2004-03-17 10:00:00,BMFBOVESPA:PETR4,1.93723364
+127502,2004-03-18 10:00:00,BMFBOVESPA:PETR4,2.01412786
+127503,2004-03-19 10:00:00,BMFBOVESPA:PETR4,1.96452025
+127504,2004-03-22 10:00:00,BMFBOVESPA:PETR4,1.94219656
+127505,2004-03-23 10:00:00,BMFBOVESPA:PETR4,1.91739005
+127506,2004-03-24 10:00:00,BMFBOVESPA:PETR4,1.91242983
+127507,2004-03-25 10:00:00,BMFBOVESPA:PETR4,1.92483309
+127508,2004-03-26 10:00:00,BMFBOVESPA:PETR4,1.93971645
+127509,2004-03-29 10:00:00,BMFBOVESPA:PETR4,1.93723364
+127510,2004-03-30 10:00:00,BMFBOVESPA:PETR4,2.00668646
+127511,2004-03-31 10:00:00,BMFBOVESPA:PETR4,2.05877623
+127512,2004-04-01 10:00:00,BMFBOVESPA:PETR4,2.05381568
+127513,2004-04-02 10:00:00,BMFBOVESPA:PETR4,2.08358098
+127514,2004-04-05 10:00:00,BMFBOVESPA:PETR4,2.05629596
+127515,2004-04-06 10:00:00,BMFBOVESPA:PETR4,2.06621706
+127516,2004-04-07 10:00:00,BMFBOVESPA:PETR4,2.05877623
+127517,2004-04-08 10:00:00,BMFBOVESPA:PETR4,2.09598237
+127518,2004-04-12 10:00:00,BMFBOVESPA:PETR4,2.13319047
+127519,2004-04-13 10:00:00,BMFBOVESPA:PETR4,2.10838573
+127520,2004-04-14 10:00:00,BMFBOVESPA:PETR4,2.07117762
+127521,2004-04-15 10:00:00,BMFBOVESPA:PETR4,2.04885315
+127522,2004-04-16 10:00:00,BMFBOVESPA:PETR4,2.03893204
+127523,2004-04-19 10:00:00,BMFBOVESPA:PETR4,2.02156813
+127524,2004-04-20 10:00:00,BMFBOVESPA:PETR4,1.95707697
+127525,2004-04-22 10:00:00,BMFBOVESPA:PETR4,1.94963614
+127526,2004-04-23 10:00:00,BMFBOVESPA:PETR4,1.96948033
+127527,2004-04-26 10:00:00,BMFBOVESPA:PETR4,1.93227222
+127528,2004-04-27 10:00:00,BMFBOVESPA:PETR4,1.95707697
+127529,2004-04-28 10:00:00,BMFBOVESPA:PETR4,1.9049872
+127530,2004-04-29 10:00:00,BMFBOVESPA:PETR4,1.80577018
+127531,2004-04-30 10:00:00,BMFBOVESPA:PETR4,1.80080963
+127532,2004-05-03 10:00:00,BMFBOVESPA:PETR4,1.81569129
+127533,2004-05-04 10:00:00,BMFBOVESPA:PETR4,1.8826647
+127534,2004-05-05 10:00:00,BMFBOVESPA:PETR4,1.91491028
+127535,2004-05-06 10:00:00,BMFBOVESPA:PETR4,1.78840627
+127536,2004-05-07 10:00:00,BMFBOVESPA:PETR4,1.72391511
+127537,2004-05-10 10:00:00,BMFBOVESPA:PETR4,1.65942395
+127538,2004-05-11 10:00:00,BMFBOVESPA:PETR4,1.79088654
+127539,2004-05-12 10:00:00,BMFBOVESPA:PETR4,1.78592599
+127540,2004-05-13 10:00:00,BMFBOVESPA:PETR4,1.81073074
+127541,2004-05-14 10:00:00,BMFBOVESPA:PETR4,1.76360152
+127542,2004-05-17 10:00:00,BMFBOVESPA:PETR4,1.70159064
+127543,2004-05-18 10:00:00,BMFBOVESPA:PETR4,1.71647428
+127544,2004-05-19 10:00:00,BMFBOVESPA:PETR4,1.71647428
+127545,2004-05-20 10:00:00,BMFBOVESPA:PETR4,1.66438451
+127546,2004-05-21 10:00:00,BMFBOVESPA:PETR4,1.61973557
+127547,2004-05-24 10:00:00,BMFBOVESPA:PETR4,1.72143483
+127548,2004-05-25 10:00:00,BMFBOVESPA:PETR4,1.69911036
+127549,2004-05-26 10:00:00,BMFBOVESPA:PETR4,1.69414981
+127550,2004-05-27 10:00:00,BMFBOVESPA:PETR4,1.73879677
+127551,2004-05-28 10:00:00,BMFBOVESPA:PETR4,1.71151175
+127552,2004-05-31 10:00:00,BMFBOVESPA:PETR4,1.72887566
+127553,2004-06-01 10:00:00,BMFBOVESPA:PETR4,1.77848516
+127554,2004-06-02 10:00:00,BMFBOVESPA:PETR4,1.77600488
+127555,2004-06-03 10:00:00,BMFBOVESPA:PETR4,1.75120013
+127556,2004-06-04 10:00:00,BMFBOVESPA:PETR4,1.75368041
+127557,2004-06-07 10:00:00,BMFBOVESPA:PETR4,1.79336682
+127558,2004-06-08 10:00:00,BMFBOVESPA:PETR4,1.7660818
+127559,2004-06-09 10:00:00,BMFBOVESPA:PETR4,1.7437593
+127560,2004-06-11 10:00:00,BMFBOVESPA:PETR4,1.7437593
+127561,2004-06-14 10:00:00,BMFBOVESPA:PETR4,1.74871986
+127562,2004-06-15 10:00:00,BMFBOVESPA:PETR4,1.79832738
+127563,2004-06-16 10:00:00,BMFBOVESPA:PETR4,1.80577018
+127564,2004-06-17 10:00:00,BMFBOVESPA:PETR4,1.81321101
+127565,2004-06-18 10:00:00,BMFBOVESPA:PETR4,1.80577018
+127566,2004-06-21 10:00:00,BMFBOVESPA:PETR4,1.78096544
+127567,2004-06-22 10:00:00,BMFBOVESPA:PETR4,1.80080963
+127568,2004-06-23 10:00:00,BMFBOVESPA:PETR4,1.87274162
+127569,2004-06-24 10:00:00,BMFBOVESPA:PETR4,1.87026134
+127570,2004-06-25 10:00:00,BMFBOVESPA:PETR4,1.83305521
+127571,2004-06-28 10:00:00,BMFBOVESPA:PETR4,1.80577018
+127572,2004-06-29 10:00:00,BMFBOVESPA:PETR4,1.82313212
+127573,2004-06-30 10:00:00,BMFBOVESPA:PETR4,1.86282051
+127574,2004-07-01 10:00:00,BMFBOVESPA:PETR4,1.85289743
+127575,2004-07-02 10:00:00,BMFBOVESPA:PETR4,1.85041715
+127576,2004-07-05 10:00:00,BMFBOVESPA:PETR4,1.84049604
+127577,2004-07-06 10:00:00,BMFBOVESPA:PETR4,1.81817157
+127578,2004-07-07 10:00:00,BMFBOVESPA:PETR4,1.79088654
+127579,2004-07-08 10:00:00,BMFBOVESPA:PETR4,1.78592599
+127580,2004-07-12 10:00:00,BMFBOVESPA:PETR4,1.80080963
+127581,2004-07-13 10:00:00,BMFBOVESPA:PETR4,1.79088654
+127582,2004-07-14 10:00:00,BMFBOVESPA:PETR4,1.78592599
+127583,2004-07-15 10:00:00,BMFBOVESPA:PETR4,1.84545659
+127584,2004-07-16 10:00:00,BMFBOVESPA:PETR4,1.88762525
+127585,2004-07-19 10:00:00,BMFBOVESPA:PETR4,1.86530079
+127586,2004-07-20 10:00:00,BMFBOVESPA:PETR4,1.85041715
+127587,2004-07-21 10:00:00,BMFBOVESPA:PETR4,1.84049604
+127588,2004-07-22 10:00:00,BMFBOVESPA:PETR4,1.80825046
+127589,2004-07-23 10:00:00,BMFBOVESPA:PETR4,1.8032899
+127590,2004-07-26 10:00:00,BMFBOVESPA:PETR4,1.78344571
+127591,2004-07-27 10:00:00,BMFBOVESPA:PETR4,1.82313212
+127592,2004-07-28 10:00:00,BMFBOVESPA:PETR4,1.85785995
+127593,2004-07-29 10:00:00,BMFBOVESPA:PETR4,1.89010553
+127594,2004-07-30 10:00:00,BMFBOVESPA:PETR4,1.8826647
+127595,2004-08-02 10:00:00,BMFBOVESPA:PETR4,1.87770217
+127596,2004-08-03 10:00:00,BMFBOVESPA:PETR4,1.87274162
+127597,2004-08-04 10:00:00,BMFBOVESPA:PETR4,1.89258581
+127598,2004-08-05 10:00:00,BMFBOVESPA:PETR4,1.85785995
+127599,2004-08-06 10:00:00,BMFBOVESPA:PETR4,1.88514498
+127600,2004-08-09 10:00:00,BMFBOVESPA:PETR4,1.8826647
+127601,2004-08-10 10:00:00,BMFBOVESPA:PETR4,1.91739056
+127602,2004-08-11 10:00:00,BMFBOVESPA:PETR4,1.92235111
+127603,2004-08-12 10:00:00,BMFBOVESPA:PETR4,1.93723278
+127604,2004-08-13 10:00:00,BMFBOVESPA:PETR4,1.91491028
+127605,2004-08-16 10:00:00,BMFBOVESPA:PETR4,1.92731167
+127606,2004-08-17 10:00:00,BMFBOVESPA:PETR4,1.92483139
+127607,2004-08-18 10:00:00,BMFBOVESPA:PETR4,1.94467558
+127608,2004-08-19 10:00:00,BMFBOVESPA:PETR4,1.97444088
+127609,2004-08-20 10:00:00,BMFBOVESPA:PETR4,2.03893204
+127610,2004-08-23 10:00:00,BMFBOVESPA:PETR4,2.02156813
+127611,2004-08-24 10:00:00,BMFBOVESPA:PETR4,2.01660757
+127612,2004-08-25 10:00:00,BMFBOVESPA:PETR4,2.02901093
+127613,2004-08-26 10:00:00,BMFBOVESPA:PETR4,1.99180282
+127614,2004-08-27 10:00:00,BMFBOVESPA:PETR4,1.9942831
+127615,2004-08-30 10:00:00,BMFBOVESPA:PETR4,1.97444088
+127616,2004-08-31 10:00:00,BMFBOVESPA:PETR4,1.97444088
+127617,2004-09-01 10:00:00,BMFBOVESPA:PETR4,1.97692116
+127618,2004-09-02 10:00:00,BMFBOVESPA:PETR4,2.00668646
+127619,2004-09-03 10:00:00,BMFBOVESPA:PETR4,2.00420618
+127620,2004-09-06 10:00:00,BMFBOVESPA:PETR4,2.00668646
+127621,2004-09-08 10:00:00,BMFBOVESPA:PETR4,2.02901093
+127622,2004-09-09 10:00:00,BMFBOVESPA:PETR4,2.03645176
+127623,2004-09-10 10:00:00,BMFBOVESPA:PETR4,2.02405038
+127624,2004-09-13 10:00:00,BMFBOVESPA:PETR4,2.02405038
+127625,2004-09-14 10:00:00,BMFBOVESPA:PETR4,2.05381568
+127626,2004-09-15 10:00:00,BMFBOVESPA:PETR4,2.0513354
+127627,2004-09-16 10:00:00,BMFBOVESPA:PETR4,2.07613817
+127628,2004-09-17 10:00:00,BMFBOVESPA:PETR4,2.1034232
+127629,2004-09-20 10:00:00,BMFBOVESPA:PETR4,2.110866
+127630,2004-09-21 10:00:00,BMFBOVESPA:PETR4,2.14311158
+127631,2004-09-22 10:00:00,BMFBOVESPA:PETR4,2.13070822
+127632,2004-09-23 10:00:00,BMFBOVESPA:PETR4,2.19272108
+127633,2004-09-24 10:00:00,BMFBOVESPA:PETR4,2.2200061
+127634,2004-09-27 10:00:00,BMFBOVESPA:PETR4,2.23984832
+127635,2004-09-28 10:00:00,BMFBOVESPA:PETR4,2.25969251
+127636,2004-09-29 10:00:00,BMFBOVESPA:PETR4,2.25721223
+127637,2004-09-30 10:00:00,BMFBOVESPA:PETR4,2.25969251
+127638,2004-10-01 10:00:00,BMFBOVESPA:PETR4,2.33906715
+127639,2004-10-04 10:00:00,BMFBOVESPA:PETR4,2.35146896
+127640,2004-10-05 10:00:00,BMFBOVESPA:PETR4,2.39859769
+127641,2004-10-06 10:00:00,BMFBOVESPA:PETR4,2.40355868
+127642,2004-10-07 10:00:00,BMFBOVESPA:PETR4,2.41844164
+127643,2004-10-08 10:00:00,BMFBOVESPA:PETR4,2.40851967
+127644,2004-10-11 10:00:00,BMFBOVESPA:PETR4,2.38123489
+127645,2004-10-13 10:00:00,BMFBOVESPA:PETR4,2.28697743
+127646,2004-10-14 10:00:00,BMFBOVESPA:PETR4,2.27209446
+127647,2004-10-15 10:00:00,BMFBOVESPA:PETR4,2.31426221
+127648,2004-10-18 10:00:00,BMFBOVESPA:PETR4,2.36139094
+127649,2004-10-19 10:00:00,BMFBOVESPA:PETR4,2.30186039
+127650,2004-10-20 10:00:00,BMFBOVESPA:PETR4,2.31178237
+127651,2004-10-21 10:00:00,BMFBOVESPA:PETR4,2.34650797
+127652,2004-10-22 10:00:00,BMFBOVESPA:PETR4,2.3589111
+127653,2004-10-25 10:00:00,BMFBOVESPA:PETR4,2.36139094
+127654,2004-10-26 10:00:00,BMFBOVESPA:PETR4,2.33162501
+127655,2004-10-27 10:00:00,BMFBOVESPA:PETR4,2.34650797
+127656,2004-10-28 10:00:00,BMFBOVESPA:PETR4,2.31426221
+127657,2004-10-29 10:00:00,BMFBOVESPA:PETR4,2.32666533
+127658,2004-11-01 10:00:00,BMFBOVESPA:PETR4,2.336586
+127659,2004-11-03 09:00:00,BMFBOVESPA:PETR4,2.33162501
+127660,2004-11-04 09:00:00,BMFBOVESPA:PETR4,2.34402813
+127661,2004-11-05 09:00:00,BMFBOVESPA:PETR4,2.38371473
+127662,2004-11-08 09:00:00,BMFBOVESPA:PETR4,2.35395011
+127663,2004-11-09 09:00:00,BMFBOVESPA:PETR4,2.336586
+127664,2004-11-10 09:00:00,BMFBOVESPA:PETR4,2.36883307
+127665,2004-11-11 09:00:00,BMFBOVESPA:PETR4,2.37875374
+127666,2004-11-12 09:00:00,BMFBOVESPA:PETR4,2.38371473
+127667,2004-11-16 09:00:00,BMFBOVESPA:PETR4,2.27209446
+127668,2004-11-17 09:00:00,BMFBOVESPA:PETR4,2.28945727
+127669,2004-11-18 09:00:00,BMFBOVESPA:PETR4,2.26217249
+127670,2004-11-19 09:00:00,BMFBOVESPA:PETR4,2.25225051
+127671,2004-11-22 09:00:00,BMFBOVESPA:PETR4,2.28201644
+127672,2004-11-23 09:00:00,BMFBOVESPA:PETR4,2.24232985
+127673,2004-11-24 09:00:00,BMFBOVESPA:PETR4,2.22992672
+127674,2004-11-25 09:00:00,BMFBOVESPA:PETR4,2.34898912
+127675,2004-11-26 09:00:00,BMFBOVESPA:PETR4,2.33410616
+127676,2004-11-29 09:00:00,BMFBOVESPA:PETR4,2.2968994
+127677,2004-11-30 09:00:00,BMFBOVESPA:PETR4,2.31178237
+127678,2004-12-01 09:00:00,BMFBOVESPA:PETR4,2.38123489
+127679,2004-12-02 09:00:00,BMFBOVESPA:PETR4,2.336586
+127680,2004-12-03 09:00:00,BMFBOVESPA:PETR4,2.32170434
+127681,2004-12-06 09:00:00,BMFBOVESPA:PETR4,2.34402813
+127682,2004-12-07 09:00:00,BMFBOVESPA:PETR4,2.31178237
+127683,2004-12-08 09:00:00,BMFBOVESPA:PETR4,2.31426221
+127684,2004-12-09 09:00:00,BMFBOVESPA:PETR4,2.24977067
+127685,2004-12-10 09:00:00,BMFBOVESPA:PETR4,2.28697743
+127686,2004-12-13 09:00:00,BMFBOVESPA:PETR4,2.30186039
+127687,2004-12-14 09:00:00,BMFBOVESPA:PETR4,2.32170434
+127688,2004-12-15 09:00:00,BMFBOVESPA:PETR4,2.33410616
+127689,2004-12-16 09:00:00,BMFBOVESPA:PETR4,2.37875374
+127690,2004-12-17 09:00:00,BMFBOVESPA:PETR4,2.35642995
+127691,2004-12-20 09:00:00,BMFBOVESPA:PETR4,2.35395011
+127692,2004-12-21 09:00:00,BMFBOVESPA:PETR4,2.40851967
+127693,2004-12-22 09:00:00,BMFBOVESPA:PETR4,2.37131291
+127694,2004-12-23 09:00:00,BMFBOVESPA:PETR4,2.40603852
+127695,2004-12-27 09:00:00,BMFBOVESPA:PETR4,2.40851967
+127696,2004-12-28 09:00:00,BMFBOVESPA:PETR4,2.41099951
+127697,2004-12-29 09:00:00,BMFBOVESPA:PETR4,2.43580445
+127698,2004-12-30 09:00:00,BMFBOVESPA:PETR4,2.41844164
+127699,2005-01-03 09:00:00,BMFBOVESPA:PETR4,2.34402813
+127700,2005-01-04 09:00:00,BMFBOVESPA:PETR4,2.31674336
+127701,2005-01-05 09:00:00,BMFBOVESPA:PETR4,2.30682138
+127702,2005-01-06 09:00:00,BMFBOVESPA:PETR4,2.31426221
+127703,2005-01-07 09:00:00,BMFBOVESPA:PETR4,2.32418418
+127704,2005-01-10 09:00:00,BMFBOVESPA:PETR4,2.29441826
+127705,2005-01-11 09:00:00,BMFBOVESPA:PETR4,2.31922319
+127706,2005-01-12 09:00:00,BMFBOVESPA:PETR4,2.30682138
+127707,2005-01-13 09:00:00,BMFBOVESPA:PETR4,2.32914517
+127708,2005-01-14 09:00:00,BMFBOVESPA:PETR4,2.34154699
+127709,2005-01-17 09:00:00,BMFBOVESPA:PETR4,2.32666533
+127710,2005-01-18 09:00:00,BMFBOVESPA:PETR4,2.30186039
+127711,2005-01-19 09:00:00,BMFBOVESPA:PETR4,2.31674336
+127712,2005-01-20 09:00:00,BMFBOVESPA:PETR4,2.26465364
+127713,2005-01-21 09:00:00,BMFBOVESPA:PETR4,2.26713348
+127714,2005-01-24 09:00:00,BMFBOVESPA:PETR4,2.2968994
+127715,2005-01-26 09:00:00,BMFBOVESPA:PETR4,2.34402813
+127716,2005-01-27 09:00:00,BMFBOVESPA:PETR4,2.33906715
+127717,2005-01-28 09:00:00,BMFBOVESPA:PETR4,2.30930122
+127718,2005-01-31 09:00:00,BMFBOVESPA:PETR4,2.34650797
+127719,2005-02-01 09:00:00,BMFBOVESPA:PETR4,2.33410616
+127720,2005-02-02 09:00:00,BMFBOVESPA:PETR4,2.36883307
+127721,2005-02-03 09:00:00,BMFBOVESPA:PETR4,2.3936367
+127722,2005-02-04 09:00:00,BMFBOVESPA:PETR4,2.42092148
+127723,2005-02-09 09:00:00,BMFBOVESPA:PETR4,2.52758076
+127724,2005-02-10 09:00:00,BMFBOVESPA:PETR4,2.51766009
+127725,2005-02-11 09:00:00,BMFBOVESPA:PETR4,2.55734668
+127726,2005-02-14 09:00:00,BMFBOVESPA:PETR4,2.53502289
+127727,2005-02-15 09:00:00,BMFBOVESPA:PETR4,2.51517894
+127728,2005-02-16 09:00:00,BMFBOVESPA:PETR4,2.54990586
+127729,2005-02-17 09:00:00,BMFBOVESPA:PETR4,2.55486684
+127730,2005-02-18 09:00:00,BMFBOVESPA:PETR4,2.55486684
+127731,2005-02-21 10:00:00,BMFBOVESPA:PETR4,2.58711261
+127732,2005-02-22 10:00:00,BMFBOVESPA:PETR4,2.60695525
+127733,2005-02-23 10:00:00,BMFBOVESPA:PETR4,2.66400596
+127734,2005-02-24 10:00:00,BMFBOVESPA:PETR4,2.75330243
+127735,2005-02-25 10:00:00,BMFBOVESPA:PETR4,2.81283298
+127736,2005-02-28 10:00:00,BMFBOVESPA:PETR4,2.76818539
+127737,2005-03-01 10:00:00,BMFBOVESPA:PETR4,2.65408398
+127738,2005-03-02 10:00:00,BMFBOVESPA:PETR4,2.73097864
+127739,2005-03-03 10:00:00,BMFBOVESPA:PETR4,2.8252361
+127740,2005-03-04 10:00:00,BMFBOVESPA:PETR4,2.86988368
+127741,2005-03-07 10:00:00,BMFBOVESPA:PETR4,2.87980566
+127742,2005-03-08 10:00:00,BMFBOVESPA:PETR4,2.84755989
+127743,2005-03-09 10:00:00,BMFBOVESPA:PETR4,2.79795132
+127744,2005-03-10 10:00:00,BMFBOVESPA:PETR4,2.7235365
+127745,2005-03-11 10:00:00,BMFBOVESPA:PETR4,2.67888892
+127746,2005-03-14 10:00:00,BMFBOVESPA:PETR4,2.65904497
+127747,2005-03-15 10:00:00,BMFBOVESPA:PETR4,2.58711261
+127748,2005-03-16 10:00:00,BMFBOVESPA:PETR4,2.64416201
+127749,2005-03-17 10:00:00,BMFBOVESPA:PETR4,2.66896695
+127750,2005-03-18 10:00:00,BMFBOVESPA:PETR4,2.63920233
+127751,2005-03-21 10:00:00,BMFBOVESPA:PETR4,2.63176019
+127752,2005-03-22 10:00:00,BMFBOVESPA:PETR4,2.55982783
+127753,2005-03-23 10:00:00,BMFBOVESPA:PETR4,2.52013993
+127754,2005-03-24 10:00:00,BMFBOVESPA:PETR4,2.5523857
+127755,2005-03-28 10:00:00,BMFBOVESPA:PETR4,2.50773811
+127756,2005-03-29 10:00:00,BMFBOVESPA:PETR4,2.46805021
+127757,2005-03-30 10:00:00,BMFBOVESPA:PETR4,2.52262108
+127758,2005-03-31 10:00:00,BMFBOVESPA:PETR4,2.56726866
+127759,2005-04-01 10:00:00,BMFBOVESPA:PETR4,2.62928018
+127760,2005-04-04 10:00:00,BMFBOVESPA:PETR4,2.62928018
+127761,2005-04-05 10:00:00,BMFBOVESPA:PETR4,2.56230789
+127762,2005-04-06 10:00:00,BMFBOVESPA:PETR4,2.55982748
+127763,2005-04-07 10:00:00,BMFBOVESPA:PETR4,2.5647883
+127764,2005-04-08 10:00:00,BMFBOVESPA:PETR4,2.5300625
+127765,2005-04-11 10:00:00,BMFBOVESPA:PETR4,2.54246457
+127766,2005-04-12 10:00:00,BMFBOVESPA:PETR4,2.5300625
+127767,2005-04-13 10:00:00,BMFBOVESPA:PETR4,2.47797269
+127768,2005-04-14 10:00:00,BMFBOVESPA:PETR4,2.41348081
+127769,2005-04-15 10:00:00,BMFBOVESPA:PETR4,2.37379308
+127770,2005-04-18 10:00:00,BMFBOVESPA:PETR4,2.34898893
+127771,2005-04-19 10:00:00,BMFBOVESPA:PETR4,2.4283633
+127772,2005-04-20 10:00:00,BMFBOVESPA:PETR4,2.39611791
+127773,2005-04-22 10:00:00,BMFBOVESPA:PETR4,2.35394976
+127774,2005-04-25 10:00:00,BMFBOVESPA:PETR4,2.42588289
+127775,2005-04-26 10:00:00,BMFBOVESPA:PETR4,2.45068703
+127776,2005-04-27 10:00:00,BMFBOVESPA:PETR4,2.38371474
+127777,2005-04-28 10:00:00,BMFBOVESPA:PETR4,2.32418479
+127778,2005-04-29 10:00:00,BMFBOVESPA:PETR4,2.39115708
+127779,2005-05-02 10:00:00,BMFBOVESPA:PETR4,2.38371474
+127780,2005-05-03 10:00:00,BMFBOVESPA:PETR4,2.37379308
+127781,2005-05-04 10:00:00,BMFBOVESPA:PETR4,2.40851998
+127782,2005-05-05 10:00:00,BMFBOVESPA:PETR4,2.45316855
+127783,2005-05-06 10:00:00,BMFBOVESPA:PETR4,2.49781601
+127784,2005-05-09 10:00:00,BMFBOVESPA:PETR4,2.50277684
+127785,2005-05-10 10:00:00,BMFBOVESPA:PETR4,2.4457262
+127786,2005-05-11 10:00:00,BMFBOVESPA:PETR4,2.45068703
+127787,2005-05-12 10:00:00,BMFBOVESPA:PETR4,2.40355916
+127788,2005-05-13 10:00:00,BMFBOVESPA:PETR4,2.33906728
+127789,2005-05-16 10:00:00,BMFBOVESPA:PETR4,2.37131266
+127790,2005-05-17 10:00:00,BMFBOVESPA:PETR4,2.43084372
+127791,2005-05-18 10:00:00,BMFBOVESPA:PETR4,2.45564786
+127792,2005-05-19 10:00:00,BMFBOVESPA:PETR4,2.47797269
+127793,2005-05-20 10:00:00,BMFBOVESPA:PETR4,2.48293352
+127794,2005-05-23 10:00:00,BMFBOVESPA:PETR4,2.43084372
+127795,2005-05-24 10:00:00,BMFBOVESPA:PETR4,2.47549228
+127796,2005-05-25 10:00:00,BMFBOVESPA:PETR4,2.4953356
+127797,2005-05-27 10:00:00,BMFBOVESPA:PETR4,2.54990582
+127798,2005-05-30 10:00:00,BMFBOVESPA:PETR4,2.56230789
+127799,2005-05-31 10:00:00,BMFBOVESPA:PETR4,2.54246457
+127800,2005-06-01 10:00:00,BMFBOVESPA:PETR4,2.61935853
+127801,2005-06-02 10:00:00,BMFBOVESPA:PETR4,2.63424101
+127802,2005-06-03 10:00:00,BMFBOVESPA:PETR4,2.62928018
+127803,2005-06-06 10:00:00,BMFBOVESPA:PETR4,2.60199562
+127804,2005-06-07 10:00:00,BMFBOVESPA:PETR4,2.53502333
+127805,2005-06-08 10:00:00,BMFBOVESPA:PETR4,2.53750374
+127806,2005-06-09 10:00:00,BMFBOVESPA:PETR4,2.55982748
+127807,2005-06-10 10:00:00,BMFBOVESPA:PETR4,2.57222955
+127808,2005-06-13 10:00:00,BMFBOVESPA:PETR4,2.55982748
+127809,2005-06-14 10:00:00,BMFBOVESPA:PETR4,2.60447604
+127810,2005-06-15 10:00:00,BMFBOVESPA:PETR4,2.62928018
+127811,2005-06-16 10:00:00,BMFBOVESPA:PETR4,2.66896792
+127812,2005-06-17 10:00:00,BMFBOVESPA:PETR4,2.72353704
+127813,2005-06-20 10:00:00,BMFBOVESPA:PETR4,2.76570519
+127814,2005-06-21 10:00:00,BMFBOVESPA:PETR4,2.75330312
+127815,2005-06-22 10:00:00,BMFBOVESPA:PETR4,2.78306809
+127816,2005-06-23 10:00:00,BMFBOVESPA:PETR4,2.73593911
+127817,2005-06-24 10:00:00,BMFBOVESPA:PETR4,2.69377206
+127818,2005-06-27 10:00:00,BMFBOVESPA:PETR4,2.80291141
+127819,2005-06-28 10:00:00,BMFBOVESPA:PETR4,2.77066602
+127820,2005-06-29 10:00:00,BMFBOVESPA:PETR4,2.74834229
+127821,2005-06-30 10:00:00,BMFBOVESPA:PETR4,2.71361538
+127822,2005-07-01 10:00:00,BMFBOVESPA:PETR4,2.78802866
+127823,2005-07-04 10:00:00,BMFBOVESPA:PETR4,2.78554824
+127824,2005-07-05 10:00:00,BMFBOVESPA:PETR4,2.81779465
+127825,2005-07-06 10:00:00,BMFBOVESPA:PETR4,2.80787295
+127826,2005-07-07 10:00:00,BMFBOVESPA:PETR4,2.74834189
+127827,2005-07-08 10:00:00,BMFBOVESPA:PETR4,2.79795036
+127828,2005-07-11 10:00:00,BMFBOVESPA:PETR4,2.78306782
+127829,2005-07-12 10:00:00,BMFBOVESPA:PETR4,2.83515762
+127830,2005-07-13 10:00:00,BMFBOVESPA:PETR4,2.83019677
+127831,2005-07-14 10:00:00,BMFBOVESPA:PETR4,2.78306782
+127832,2005-07-15 10:00:00,BMFBOVESPA:PETR4,2.70121293
+127833,2005-07-18 10:00:00,BMFBOVESPA:PETR4,2.68384997
+127834,2005-07-19 10:00:00,BMFBOVESPA:PETR4,2.69377166
+127835,2005-07-20 10:00:00,BMFBOVESPA:PETR4,2.70617378
+127836,2005-07-21 10:00:00,BMFBOVESPA:PETR4,2.74090061
+127837,2005-07-22 10:00:00,BMFBOVESPA:PETR4,2.78058739
+127838,2005-07-25 10:00:00,BMFBOVESPA:PETR4,2.72105632
+127839,2005-07-26 10:00:00,BMFBOVESPA:PETR4,2.73097892
+127840,2005-07-27 10:00:00,BMFBOVESPA:PETR4,2.80043078
+127841,2005-07-28 10:00:00,BMFBOVESPA:PETR4,2.84507931
+127842,2005-07-29 10:00:00,BMFBOVESPA:PETR4,2.81035338
+127843,2005-08-01 10:00:00,BMFBOVESPA:PETR4,2.86740312
+127844,2005-08-02 10:00:00,BMFBOVESPA:PETR4,2.93189504
+127845,2005-08-03 10:00:00,BMFBOVESPA:PETR4,2.94925801
+127846,2005-08-04 10:00:00,BMFBOVESPA:PETR4,2.9170125
+127847,2005-08-05 10:00:00,BMFBOVESPA:PETR4,2.94429716
+127848,2005-08-08 10:00:00,BMFBOVESPA:PETR4,2.99886738
+127849,2005-08-09 10:00:00,BMFBOVESPA:PETR4,3.04599633
+127850,2005-08-10 10:00:00,BMFBOVESPA:PETR4,3.0633593
+127851,2005-08-11 10:00:00,BMFBOVESPA:PETR4,3.09808523
+127852,2005-08-12 10:00:00,BMFBOVESPA:PETR4,3.15513588
+127853,2005-08-15 10:00:00,BMFBOVESPA:PETR4,3.17001842
+127854,2005-08-16 10:00:00,BMFBOVESPA:PETR4,3.11296867
+127855,2005-08-17 10:00:00,BMFBOVESPA:PETR4,3.04351591
+127856,2005-08-18 10:00:00,BMFBOVESPA:PETR4,3.04599633
+127857,2005-08-19 10:00:00,BMFBOVESPA:PETR4,3.08816354
+127858,2005-08-22 10:00:00,BMFBOVESPA:PETR4,3.15017503
+127859,2005-08-23 10:00:00,BMFBOVESPA:PETR4,3.10056565
+127860,2005-08-24 10:00:00,BMFBOVESPA:PETR4,3.18738228
+127861,2005-08-25 10:00:00,BMFBOVESPA:PETR4,3.20226483
+127862,2005-08-26 10:00:00,BMFBOVESPA:PETR4,3.14025333
+127863,2005-08-29 10:00:00,BMFBOVESPA:PETR4,3.2097061
+127864,2005-08-30 10:00:00,BMFBOVESPA:PETR4,3.27171759
+127865,2005-08-31 10:00:00,BMFBOVESPA:PETR4,3.35109205
+127866,2005-09-01 10:00:00,BMFBOVESPA:PETR4,3.33124776
+127867,2005-09-02 10:00:00,BMFBOVESPA:PETR4,3.30892395
+127868,2005-09-05 10:00:00,BMFBOVESPA:PETR4,3.35109205
+127869,2005-09-06 10:00:00,BMFBOVESPA:PETR4,3.37589629
+127870,2005-09-08 10:00:00,BMFBOVESPA:PETR4,3.37341586
+127871,2005-09-09 10:00:00,BMFBOVESPA:PETR4,3.48999668
+127872,2005-09-12 10:00:00,BMFBOVESPA:PETR4,3.50488012
+127873,2005-09-13 10:00:00,BMFBOVESPA:PETR4,3.47015329
+127874,2005-09-14 10:00:00,BMFBOVESPA:PETR4,3.52472351
+127875,2005-09-15 10:00:00,BMFBOVESPA:PETR4,3.53960605
+127876,2005-09-16 10:00:00,BMFBOVESPA:PETR4,3.58425458
+127877,2005-09-19 10:00:00,BMFBOVESPA:PETR4,3.67603116
+127878,2005-09-20 10:00:00,BMFBOVESPA:PETR4,3.67851158
+127879,2005-09-21 10:00:00,BMFBOVESPA:PETR4,3.81493669
+127880,2005-09-22 10:00:00,BMFBOVESPA:PETR4,3.71571794
+127881,2005-09-23 10:00:00,BMFBOVESPA:PETR4,3.68843328
+127882,2005-09-26 10:00:00,BMFBOVESPA:PETR4,3.62890221
+127883,2005-09-27 10:00:00,BMFBOVESPA:PETR4,3.71075709
+127884,2005-09-28 10:00:00,BMFBOVESPA:PETR4,3.75540562
+127885,2005-09-29 10:00:00,BMFBOVESPA:PETR4,3.66362904
+127886,2005-09-30 10:00:00,BMFBOVESPA:PETR4,3.67603116
+127887,2005-10-03 10:00:00,BMFBOVESPA:PETR4,3.71075709
+127888,2005-10-04 10:00:00,BMFBOVESPA:PETR4,3.56689071
+127889,2005-10-05 10:00:00,BMFBOVESPA:PETR4,3.37589629
+127890,2005-10-06 10:00:00,BMFBOVESPA:PETR4,3.24691245
+127891,2005-10-07 10:00:00,BMFBOVESPA:PETR4,3.26923717
+127892,2005-10-10 10:00:00,BMFBOVESPA:PETR4,3.24691245
+127893,2005-10-11 10:00:00,BMFBOVESPA:PETR4,3.30892395
+127894,2005-10-13 10:00:00,BMFBOVESPA:PETR4,3.23699076
+127895,2005-10-14 10:00:00,BMFBOVESPA:PETR4,3.21466695
+127896,2005-10-17 09:00:00,BMFBOVESPA:PETR4,3.31388479
+127897,2005-10-18 09:00:00,BMFBOVESPA:PETR4,3.13529249
+127898,2005-10-19 09:00:00,BMFBOVESPA:PETR4,3.19730398
+127899,2005-10-20 09:00:00,BMFBOVESPA:PETR4,3.03855506
+127900,2005-10-21 09:00:00,BMFBOVESPA:PETR4,3.15265545
+127901,2005-10-24 09:00:00,BMFBOVESPA:PETR4,3.32628691
+127902,2005-10-25 09:00:00,BMFBOVESPA:PETR4,3.31140437
+127903,2005-10-26 09:00:00,BMFBOVESPA:PETR4,3.29900225
+127904,2005-10-27 09:00:00,BMFBOVESPA:PETR4,3.20226483
+127905,2005-10-28 09:00:00,BMFBOVESPA:PETR4,3.21218652
+127906,2005-10-31 09:00:00,BMFBOVESPA:PETR4,3.32132607
+127907,2005-11-01 09:00:00,BMFBOVESPA:PETR4,3.37341586
+127908,2005-11-03 09:00:00,BMFBOVESPA:PETR4,3.46519244
+127909,2005-11-04 09:00:00,BMFBOVESPA:PETR4,3.36597459
+127910,2005-11-07 09:00:00,BMFBOVESPA:PETR4,3.33620861
+127911,2005-11-08 09:00:00,BMFBOVESPA:PETR4,3.39325925
+127912,2005-11-09 09:00:00,BMFBOVESPA:PETR4,3.38581798
+127913,2005-11-10 09:00:00,BMFBOVESPA:PETR4,3.27667844
+127914,2005-11-11 09:00:00,BMFBOVESPA:PETR4,3.17994011
+127915,2005-11-14 09:00:00,BMFBOVESPA:PETR4,3.20474525
+127916,2005-11-16 09:00:00,BMFBOVESPA:PETR4,3.29900225
+127917,2005-11-17 09:00:00,BMFBOVESPA:PETR4,3.35109205
+127918,2005-11-18 09:00:00,BMFBOVESPA:PETR4,3.37093544
+127919,2005-11-21 09:00:00,BMFBOVESPA:PETR4,3.40566137
+127920,2005-11-22 09:00:00,BMFBOVESPA:PETR4,3.52720393
+127921,2005-11-23 09:00:00,BMFBOVESPA:PETR4,3.56192987
+127922,2005-11-24 09:00:00,BMFBOVESPA:PETR4,3.53216478
+127923,2005-11-25 09:00:00,BMFBOVESPA:PETR4,3.53464521
+127924,2005-11-28 09:00:00,BMFBOVESPA:PETR4,3.40318095
+127925,2005-11-29 09:00:00,BMFBOVESPA:PETR4,3.47015329
+127926,2005-11-30 09:00:00,BMFBOVESPA:PETR4,3.53216478
+127927,2005-12-01 09:00:00,BMFBOVESPA:PETR4,3.60905882
+127928,2005-12-02 09:00:00,BMFBOVESPA:PETR4,3.66858989
+127929,2005-12-05 09:00:00,BMFBOVESPA:PETR4,3.65866819
+127930,2005-12-06 09:00:00,BMFBOVESPA:PETR4,3.70083539
+127931,2005-12-07 09:00:00,BMFBOVESPA:PETR4,3.67355073
+127932,2005-12-08 09:00:00,BMFBOVESPA:PETR4,3.70579624
+127933,2005-12-09 09:00:00,BMFBOVESPA:PETR4,3.72315921
+127934,2005-12-12 09:00:00,BMFBOVESPA:PETR4,3.74052307
+127935,2005-12-13 09:00:00,BMFBOVESPA:PETR4,3.76780774
+127936,2005-12-14 09:00:00,BMFBOVESPA:PETR4,3.80005324
+127937,2005-12-15 09:00:00,BMFBOVESPA:PETR4,3.7430035
+127938,2005-12-16 09:00:00,BMFBOVESPA:PETR4,3.7430035
+127939,2005-12-19 09:00:00,BMFBOVESPA:PETR4,3.74052307
+127940,2005-12-20 09:00:00,BMFBOVESPA:PETR4,3.7430035
+127941,2005-12-21 09:00:00,BMFBOVESPA:PETR4,3.7950924
+127942,2005-12-22 09:00:00,BMFBOVESPA:PETR4,3.80501499
+127943,2005-12-23 09:00:00,BMFBOVESPA:PETR4,3.77772943
+127944,2005-12-26 09:00:00,BMFBOVESPA:PETR4,3.76780774
+127945,2005-12-27 09:00:00,BMFBOVESPA:PETR4,3.7430035
+127946,2005-12-28 09:00:00,BMFBOVESPA:PETR4,3.80501499
+127947,2005-12-29 09:00:00,BMFBOVESPA:PETR4,3.8372605
+127948,2006-01-02 09:00:00,BMFBOVESPA:PETR4,3.98112625
+127949,2006-01-03 09:00:00,BMFBOVESPA:PETR4,4.10514899
+127950,2006-01-04 09:00:00,BMFBOVESPA:PETR4,4.12499277
+127951,2006-01-05 09:00:00,BMFBOVESPA:PETR4,4.11755179
+127952,2006-01-06 09:00:00,BMFBOVESPA:PETR4,4.26885929
+127953,2006-01-09 09:00:00,BMFBOVESPA:PETR4,4.26885929
+127954,2006-01-10 09:00:00,BMFBOVESPA:PETR4,4.27382024
+127955,2006-01-11 09:00:00,BMFBOVESPA:PETR4,4.42016679
+127956,2006-01-12 09:00:00,BMFBOVESPA:PETR4,4.45737344
+127957,2006-01-13 09:00:00,BMFBOVESPA:PETR4,4.45241337
+127958,2006-01-16 09:00:00,BMFBOVESPA:PETR4,4.53922859
+127959,2006-01-17 09:00:00,BMFBOVESPA:PETR4,4.47225715
+127960,2006-01-18 09:00:00,BMFBOVESPA:PETR4,4.42760865
+127961,2006-01-19 09:00:00,BMFBOVESPA:PETR4,4.56651335
+127962,2006-01-20 09:00:00,BMFBOVESPA:PETR4,4.62356378
+127963,2006-01-23 09:00:00,BMFBOVESPA:PETR4,4.67069319
+127964,2006-01-24 09:00:00,BMFBOVESPA:PETR4,4.75998932
+127965,2006-01-26 09:00:00,BMFBOVESPA:PETR4,4.75502838
+127966,2006-01-27 09:00:00,BMFBOVESPA:PETR4,4.70045886
+127967,2006-01-30 09:00:00,BMFBOVESPA:PETR4,4.8418436
+127968,2006-01-31 09:00:00,BMFBOVESPA:PETR4,4.91129683
+127969,2006-02-01 09:00:00,BMFBOVESPA:PETR4,4.88401207
+127970,2006-02-02 09:00:00,BMFBOVESPA:PETR4,4.67069319
+127971,2006-02-03 09:00:00,BMFBOVESPA:PETR4,4.61860371
+127972,2006-02-06 09:00:00,BMFBOVESPA:PETR4,4.73766464
+127973,2006-02-07 09:00:00,BMFBOVESPA:PETR4,4.53426852
+127974,2006-02-08 09:00:00,BMFBOVESPA:PETR4,4.44497152
+127975,2006-02-09 09:00:00,BMFBOVESPA:PETR4,4.41024578
+127976,2006-02-10 09:00:00,BMFBOVESPA:PETR4,4.32094877
+127977,2006-02-13 09:00:00,BMFBOVESPA:PETR4,4.26389835
+127978,2006-02-14 09:00:00,BMFBOVESPA:PETR4,4.27382024
+127979,2006-02-15 09:00:00,BMFBOVESPA:PETR4,4.301105
+127980,2006-02-16 09:00:00,BMFBOVESPA:PETR4,4.50698289
+127981,2006-02-17 09:00:00,BMFBOVESPA:PETR4,4.59875993
+127982,2006-02-20 10:00:00,BMFBOVESPA:PETR4,4.67317323
+127983,2006-02-21 10:00:00,BMFBOVESPA:PETR4,4.60372
+127984,2006-02-22 10:00:00,BMFBOVESPA:PETR4,4.55163139
+127985,2006-02-23 10:00:00,BMFBOVESPA:PETR4,4.59627902
+127986,2006-02-24 10:00:00,BMFBOVESPA:PETR4,4.67565326
+127987,2006-03-01 10:00:00,BMFBOVESPA:PETR4,4.71534082
+127988,2006-03-02 10:00:00,BMFBOVESPA:PETR4,4.72278267
+127989,2006-03-03 10:00:00,BMFBOVESPA:PETR4,4.75502838
+127990,2006-03-06 10:00:00,BMFBOVESPA:PETR4,4.62356378
+127991,2006-03-07 10:00:00,BMFBOVESPA:PETR4,4.42512774
+127992,2006-03-08 10:00:00,BMFBOVESPA:PETR4,4.39784298
+127993,2006-03-09 10:00:00,BMFBOVESPA:PETR4,4.27382024
+127994,2006-03-10 10:00:00,BMFBOVESPA:PETR4,4.30606681
+127995,2006-03-13 10:00:00,BMFBOVESPA:PETR4,4.35567539
+127996,2006-03-14 10:00:00,BMFBOVESPA:PETR4,4.54667045
+127997,2006-03-15 10:00:00,BMFBOVESPA:PETR4,4.60620091
+127998,2006-03-16 10:00:00,BMFBOVESPA:PETR4,4.56651335
+127999,2006-03-17 10:00:00,BMFBOVESPA:PETR4,4.47225715
+128000,2006-03-20 10:00:00,BMFBOVESPA:PETR4,4.53922859
+128001,2006-03-21 10:00:00,BMFBOVESPA:PETR4,4.46977624
+128002,2006-03-22 10:00:00,BMFBOVESPA:PETR4,4.39536207
+128003,2006-03-23 10:00:00,BMFBOVESPA:PETR4,4.43008868
+128004,2006-03-24 10:00:00,BMFBOVESPA:PETR4,4.43504963
+128005,2006-03-27 10:00:00,BMFBOVESPA:PETR4,4.45241337
+128006,2006-03-28 10:00:00,BMFBOVESPA:PETR4,4.36063633
+128007,2006-03-29 10:00:00,BMFBOVESPA:PETR4,4.48465907
+128008,2006-03-30 10:00:00,BMFBOVESPA:PETR4,4.50946293
+128009,2006-03-31 10:00:00,BMFBOVESPA:PETR4,4.50698289
+128010,2006-04-03 10:00:00,BMFBOVESPA:PETR4,4.62356378
+128011,2006-04-04 10:00:00,BMFBOVESPA:PETR4,4.5888371
+128012,2006-04-05 10:00:00,BMFBOVESPA:PETR4,4.67565311
+128013,2006-04-06 10:00:00,BMFBOVESPA:PETR4,4.7078991
+128014,2006-04-07 10:00:00,BMFBOVESPA:PETR4,4.64588803
+128015,2006-04-10 10:00:00,BMFBOVESPA:PETR4,4.65332909
+128016,2006-04-11 10:00:00,BMFBOVESPA:PETR4,4.60620013
+128017,2006-04-12 10:00:00,BMFBOVESPA:PETR4,4.60123915
+128018,2006-04-13 10:00:00,BMFBOVESPA:PETR4,4.596279
+128019,2006-04-17 10:00:00,BMFBOVESPA:PETR4,4.66821205
+128020,2006-04-18 10:00:00,BMFBOVESPA:PETR4,4.88897218
+128021,2006-04-19 10:00:00,BMFBOVESPA:PETR4,4.94850318
+128022,2006-04-20 10:00:00,BMFBOVESPA:PETR4,4.90881612
+128023,2006-04-24 10:00:00,BMFBOVESPA:PETR4,4.87657013
+128024,2006-04-25 10:00:00,BMFBOVESPA:PETR4,4.87657013
+128025,2006-04-26 10:00:00,BMFBOVESPA:PETR4,4.91377627
+128026,2006-04-27 10:00:00,BMFBOVESPA:PETR4,4.81207814
+128027,2006-04-28 10:00:00,BMFBOVESPA:PETR4,4.90137422
+128028,2006-05-02 10:00:00,BMFBOVESPA:PETR4,4.98819023
+128029,2006-05-03 10:00:00,BMFBOVESPA:PETR4,4.97826826
+128030,2006-05-04 10:00:00,BMFBOVESPA:PETR4,4.92865923
+128031,2006-05-05 10:00:00,BMFBOVESPA:PETR4,5.03283827
+128032,2006-05-08 10:00:00,BMFBOVESPA:PETR4,5.04276024
+128033,2006-05-09 10:00:00,BMFBOVESPA:PETR4,5.10477132
+128034,2006-05-10 10:00:00,BMFBOVESPA:PETR4,5.08492821
+128035,2006-05-11 10:00:00,BMFBOVESPA:PETR4,5.02043622
+128036,2006-05-12 10:00:00,BMFBOVESPA:PETR4,4.9708272
+128037,2006-05-15 10:00:00,BMFBOVESPA:PETR4,4.84432414
+128038,2006-05-16 10:00:00,BMFBOVESPA:PETR4,4.87657013
+128039,2006-05-17 10:00:00,BMFBOVESPA:PETR4,4.73270319
+128040,2006-05-18 10:00:00,BMFBOVESPA:PETR4,4.61116112
+128041,2006-05-19 10:00:00,BMFBOVESPA:PETR4,4.5888371
+128042,2006-05-22 10:00:00,BMFBOVESPA:PETR4,4.55659195
+128043,2006-05-23 10:00:00,BMFBOVESPA:PETR4,4.50450201
+128044,2006-05-24 10:00:00,BMFBOVESPA:PETR4,4.54915005
+128045,2006-05-25 10:00:00,BMFBOVESPA:PETR4,4.60372006
+128046,2006-05-26 10:00:00,BMFBOVESPA:PETR4,4.76991018
+128047,2006-05-29 10:00:00,BMFBOVESPA:PETR4,4.74510524
+128048,2006-05-30 10:00:00,BMFBOVESPA:PETR4,4.62108309
+128049,2006-05-31 10:00:00,BMFBOVESPA:PETR4,4.66573113
+128050,2006-06-01 10:00:00,BMFBOVESPA:PETR4,4.68557508
+128051,2006-06-02 10:00:00,BMFBOVESPA:PETR4,4.73766418
+128052,2006-06-05 10:00:00,BMFBOVESPA:PETR4,4.55907202
+128053,2006-06-06 10:00:00,BMFBOVESPA:PETR4,4.51194391
+128054,2006-06-07 10:00:00,BMFBOVESPA:PETR4,4.298624
+128055,2006-06-08 10:00:00,BMFBOVESPA:PETR4,4.27133899
+128056,2006-06-09 10:00:00,BMFBOVESPA:PETR4,4.17460185
+128057,2006-06-12 10:00:00,BMFBOVESPA:PETR4,4.02825484
+128058,2006-06-13 10:00:00,BMFBOVESPA:PETR4,3.86950579
+128059,2006-06-14 10:00:00,BMFBOVESPA:PETR4,4.03817682
+128060,2006-06-16 10:00:00,BMFBOVESPA:PETR4,4.27133899
+128061,2006-06-19 10:00:00,BMFBOVESPA:PETR4,4.16715995
+128062,2006-06-20 10:00:00,BMFBOVESPA:PETR4,4.16715995
+128063,2006-06-21 10:00:00,BMFBOVESPA:PETR4,4.28622195
+128064,2006-06-22 10:00:00,BMFBOVESPA:PETR4,4.27878089
+128065,2006-06-23 10:00:00,BMFBOVESPA:PETR4,4.35071394
+128066,2006-06-26 10:00:00,BMFBOVESPA:PETR4,4.35071394
+128067,2006-06-27 10:00:00,BMFBOVESPA:PETR4,4.3060659
+128068,2006-06-28 10:00:00,BMFBOVESPA:PETR4,4.38792092
+128069,2006-06-29 10:00:00,BMFBOVESPA:PETR4,4.55907202
+128070,2006-06-30 10:00:00,BMFBOVESPA:PETR4,4.57643505
+128071,2006-07-03 10:00:00,BMFBOVESPA:PETR4,4.62108309
+128072,2006-07-04 10:00:00,BMFBOVESPA:PETR4,4.60123915
+128073,2006-07-05 10:00:00,BMFBOVESPA:PETR4,4.536748
+128074,2006-07-06 10:00:00,BMFBOVESPA:PETR4,4.57395498
+128075,2006-07-07 10:00:00,BMFBOVESPA:PETR4,4.536748
+128076,2006-07-10 10:00:00,BMFBOVESPA:PETR4,4.51938413
+128077,2006-07-11 10:00:00,BMFBOVESPA:PETR4,4.64340711
+128078,2006-07-12 10:00:00,BMFBOVESPA:PETR4,4.64340711
+128079,2006-07-13 10:00:00,BMFBOVESPA:PETR4,4.62108309
+128080,2006-07-14 10:00:00,BMFBOVESPA:PETR4,4.69053607
+128081,2006-07-17 10:00:00,BMFBOVESPA:PETR4,4.48465806
+128082,2006-07-18 10:00:00,BMFBOVESPA:PETR4,4.48961905
+128083,2006-07-19 10:00:00,BMFBOVESPA:PETR4,4.62852499
+128084,2006-07-20 10:00:00,BMFBOVESPA:PETR4,4.48961905
+128085,2006-07-21 10:00:00,BMFBOVESPA:PETR4,4.45241291
+128086,2006-07-24 10:00:00,BMFBOVESPA:PETR4,4.61860302
+128087,2006-07-25 10:00:00,BMFBOVESPA:PETR4,4.66573113
+128088,2006-07-26 10:00:00,BMFBOVESPA:PETR4,4.68557508
+128089,2006-07-27 10:00:00,BMFBOVESPA:PETR4,4.74262601
+128090,2006-07-28 10:00:00,BMFBOVESPA:PETR4,4.78231306
+128091,2006-07-31 10:00:00,BMFBOVESPA:PETR4,4.75998904
+128092,2006-08-01 10:00:00,BMFBOVESPA:PETR4,4.77239109
+128093,2006-08-02 10:00:00,BMFBOVESPA:PETR4,4.84432414
+128094,2006-08-03 10:00:00,BMFBOVESPA:PETR4,4.86912823
+128095,2006-08-04 10:00:00,BMFBOVESPA:PETR4,4.84432414
+128096,2006-08-07 10:00:00,BMFBOVESPA:PETR4,4.90385514
+128097,2006-08-08 10:00:00,BMFBOVESPA:PETR4,4.89889415
+128098,2006-08-09 10:00:00,BMFBOVESPA:PETR4,4.86168717
+128099,2006-08-10 10:00:00,BMFBOVESPA:PETR4,4.84680505
+128100,2006-08-11 10:00:00,BMFBOVESPA:PETR4,4.81207814
+128101,2006-08-14 10:00:00,BMFBOVESPA:PETR4,4.69797713
+128102,2006-08-15 10:00:00,BMFBOVESPA:PETR4,4.7922342
+128103,2006-08-16 10:00:00,BMFBOVESPA:PETR4,4.80215617
+128104,2006-08-17 10:00:00,BMFBOVESPA:PETR4,4.70045804
+128105,2006-08-18 10:00:00,BMFBOVESPA:PETR4,4.75998904
+128106,2006-08-21 10:00:00,BMFBOVESPA:PETR4,4.70045804
+128107,2006-08-22 10:00:00,BMFBOVESPA:PETR4,4.69053607
+128108,2006-08-23 10:00:00,BMFBOVESPA:PETR4,4.54170815
+128109,2006-08-24 10:00:00,BMFBOVESPA:PETR4,4.59131801
+128110,2006-08-25 10:00:00,BMFBOVESPA:PETR4,4.65332909
+128111,2006-08-28 10:00:00,BMFBOVESPA:PETR4,4.62852499
+128112,2006-08-29 10:00:00,BMFBOVESPA:PETR4,4.57395498
+128113,2006-08-30 10:00:00,BMFBOVESPA:PETR4,4.56899399
+128114,2006-08-31 10:00:00,BMFBOVESPA:PETR4,4.55907202
+128115,2006-09-01 10:00:00,BMFBOVESPA:PETR4,4.65084901
+128116,2006-09-04 10:00:00,BMFBOVESPA:PETR4,4.68309417
+128117,2006-09-05 10:00:00,BMFBOVESPA:PETR4,4.62356317
+128118,2006-09-06 10:00:00,BMFBOVESPA:PETR4,4.48961905
+128119,2006-09-08 10:00:00,BMFBOVESPA:PETR4,4.36807697
+128120,2006-09-11 10:00:00,BMFBOVESPA:PETR4,4.19444496
+128121,2006-09-12 10:00:00,BMFBOVESPA:PETR4,4.19692587
+128122,2006-09-13 10:00:00,BMFBOVESPA:PETR4,4.31598787
+128123,2006-09-14 10:00:00,BMFBOVESPA:PETR4,4.18948397
+128124,2006-09-15 10:00:00,BMFBOVESPA:PETR4,4.1621998
+128125,2006-09-18 10:00:00,BMFBOVESPA:PETR4,4.30854681
+128126,2006-09-19 10:00:00,BMFBOVESPA:PETR4,4.21924989
+128127,2006-09-20 10:00:00,BMFBOVESPA:PETR4,4.10018873
+128128,2006-09-21 10:00:00,BMFBOVESPA:PETR4,4.09770782
+128129,2006-09-22 10:00:00,BMFBOVESPA:PETR4,4.0431378
+128130,2006-09-25 10:00:00,BMFBOVESPA:PETR4,4.06050084
+128131,2006-09-26 10:00:00,BMFBOVESPA:PETR4,4.14483593
+128132,2006-09-27 10:00:00,BMFBOVESPA:PETR4,4.25149588
+128133,2006-09-28 10:00:00,BMFBOVESPA:PETR4,4.30358499
+128134,2006-09-29 10:00:00,BMFBOVESPA:PETR4,4.30358499
+128135,2006-10-02 10:00:00,BMFBOVESPA:PETR4,4.29366301
+128136,2006-10-03 10:00:00,BMFBOVESPA:PETR4,4.11259078
+128137,2006-10-04 10:00:00,BMFBOVESPA:PETR4,4.25149588
+128138,2006-10-05 10:00:00,BMFBOVESPA:PETR4,4.25149588
+128139,2006-10-06 10:00:00,BMFBOVESPA:PETR4,4.26141786
+128140,2006-10-09 10:00:00,BMFBOVESPA:PETR4,4.33086999
+128141,2006-10-10 10:00:00,BMFBOVESPA:PETR4,4.358155
+128142,2006-10-11 10:00:00,BMFBOVESPA:PETR4,4.31350696
+128143,2006-10-13 10:00:00,BMFBOVESPA:PETR4,4.41520509
+128144,2006-10-16 10:00:00,BMFBOVESPA:PETR4,4.46233404
+128145,2006-10-17 10:00:00,BMFBOVESPA:PETR4,4.38295993
+128146,2006-10-18 10:00:00,BMFBOVESPA:PETR4,4.34575295
+128147,2006-10-19 10:00:00,BMFBOVESPA:PETR4,4.43008889
+128148,2006-10-20 10:00:00,BMFBOVESPA:PETR4,4.358155
+128149,2006-10-23 10:00:00,BMFBOVESPA:PETR4,4.33831189
+128150,2006-10-24 10:00:00,BMFBOVESPA:PETR4,4.44249093
+128151,2006-10-25 10:00:00,BMFBOVESPA:PETR4,4.59131801
+128152,2006-10-26 10:00:00,BMFBOVESPA:PETR4,4.59131801
+128153,2006-10-27 10:00:00,BMFBOVESPA:PETR4,4.56403301
+128154,2006-10-30 10:00:00,BMFBOVESPA:PETR4,4.50450201
+128155,2006-10-31 10:00:00,BMFBOVESPA:PETR4,4.55907202
+128156,2006-11-01 10:00:00,BMFBOVESPA:PETR4,4.60620086
+128157,2006-11-03 10:00:00,BMFBOVESPA:PETR4,4.68805584
+128158,2006-11-06 09:00:00,BMFBOVESPA:PETR4,4.78727368
+128159,2006-11-07 09:00:00,BMFBOVESPA:PETR4,4.75254716
+128160,2006-11-08 09:00:00,BMFBOVESPA:PETR4,4.84680486
+128161,2006-11-09 09:00:00,BMFBOVESPA:PETR4,4.851765
+128162,2006-11-10 09:00:00,BMFBOVESPA:PETR4,4.92121804
+128163,2006-11-13 09:00:00,BMFBOVESPA:PETR4,4.78727368
+128164,2006-11-14 09:00:00,BMFBOVESPA:PETR4,4.83440213
+128165,2006-11-16 09:00:00,BMFBOVESPA:PETR4,4.75254716
+128166,2006-11-17 09:00:00,BMFBOVESPA:PETR4,4.7203015
+128167,2006-11-21 09:00:00,BMFBOVESPA:PETR4,4.8220002
+128168,2006-11-22 09:00:00,BMFBOVESPA:PETR4,4.82448107
+128169,2006-11-23 09:00:00,BMFBOVESPA:PETR4,4.79719554
+128170,2006-11-24 09:00:00,BMFBOVESPA:PETR4,4.80711741
+128171,2006-11-27 09:00:00,BMFBOVESPA:PETR4,4.76742995
+128172,2006-11-28 09:00:00,BMFBOVESPA:PETR4,4.79223461
+128173,2006-11-29 09:00:00,BMFBOVESPA:PETR4,4.94850356
+128174,2006-11-30 09:00:00,BMFBOVESPA:PETR4,4.97330743
+128175,2006-12-01 09:00:00,BMFBOVESPA:PETR4,4.91625711
+128176,2006-12-04 09:00:00,BMFBOVESPA:PETR4,5.00803474
+128177,2006-12-05 09:00:00,BMFBOVESPA:PETR4,5.0626042
+128178,2006-12-06 09:00:00,BMFBOVESPA:PETR4,5.05764327
+128179,2006-12-07 09:00:00,BMFBOVESPA:PETR4,5.07500613
+128180,2006-12-08 09:00:00,BMFBOVESPA:PETR4,5.11965452
+128181,2006-12-11 09:00:00,BMFBOVESPA:PETR4,5.11221352
+128182,2006-12-12 09:00:00,BMFBOVESPA:PETR4,5.08740886
+128183,2006-12-13 09:00:00,BMFBOVESPA:PETR4,5.07996706
+128184,2006-12-14 09:00:00,BMFBOVESPA:PETR4,5.12461545
+128185,2006-12-15 09:00:00,BMFBOVESPA:PETR4,5.12709552
+128186,2006-12-18 09:00:00,BMFBOVESPA:PETR4,5.14445917
+128187,2006-12-19 09:00:00,BMFBOVESPA:PETR4,5.18166577
+128188,2006-12-20 09:00:00,BMFBOVESPA:PETR4,5.25855981
+128189,2006-12-21 09:00:00,BMFBOVESPA:PETR4,5.24119615
+128190,2006-12-22 09:00:00,BMFBOVESPA:PETR4,5.22879422
+128191,2006-12-26 09:00:00,BMFBOVESPA:PETR4,5.2734426
+128192,2006-12-27 09:00:00,BMFBOVESPA:PETR4,5.37266044
+128193,2006-12-28 09:00:00,BMFBOVESPA:PETR4,5.4049069
+128194,2007-01-02 09:00:00,BMFBOVESPA:PETR4,5.52644892
+128195,2007-01-03 09:00:00,BMFBOVESPA:PETR4,5.332974
+128196,2007-01-04 09:00:00,BMFBOVESPA:PETR4,5.218873
+128197,2007-01-05 09:00:00,BMFBOVESPA:PETR4,5.060124
+128198,2007-01-08 09:00:00,BMFBOVESPA:PETR4,5.102292
+128199,2007-01-09 09:00:00,BMFBOVESPA:PETR4,4.985711
+128200,2007-01-10 09:00:00,BMFBOVESPA:PETR4,4.955945
+128201,2007-01-11 09:00:00,BMFBOVESPA:PETR4,4.950984
+128202,2007-01-12 09:00:00,BMFBOVESPA:PETR4,4.946024
+128203,2007-01-15 09:00:00,BMFBOVESPA:PETR4,4.916258
+128204,2007-01-16 09:00:00,BMFBOVESPA:PETR4,4.841844
+128205,2007-01-17 09:00:00,BMFBOVESPA:PETR4,4.826961
+128206,2007-01-18 09:00:00,BMFBOVESPA:PETR4,4.747587
+128207,2007-01-19 09:00:00,BMFBOVESPA:PETR4,4.948504
+128208,2007-01-22 09:00:00,BMFBOVESPA:PETR4,4.955945
+128209,2007-01-23 09:00:00,BMFBOVESPA:PETR4,5.114694
+128210,2007-01-24 09:00:00,BMFBOVESPA:PETR4,5.159342
+128211,2007-01-26 09:00:00,BMFBOVESPA:PETR4,5.09237
+128212,2007-01-29 09:00:00,BMFBOVESPA:PETR4,4.958426
+128213,2007-01-30 09:00:00,BMFBOVESPA:PETR4,5.072527
+128214,2007-01-31 09:00:00,BMFBOVESPA:PETR4,5.134538
+128215,2007-02-01 09:00:00,BMFBOVESPA:PETR4,5.119655
+128216,2007-02-02 09:00:00,BMFBOVESPA:PETR4,5.181666
+128217,2007-02-05 09:00:00,BMFBOVESPA:PETR4,5.14694
+128218,2007-02-06 09:00:00,BMFBOVESPA:PETR4,5.067566
+128219,2007-02-07 09:00:00,BMFBOVESPA:PETR4,4.918738
+128220,2007-02-08 09:00:00,BMFBOVESPA:PETR4,4.995632
+128221,2007-02-09 09:00:00,BMFBOVESPA:PETR4,4.906336
+128222,2007-02-12 09:00:00,BMFBOVESPA:PETR4,4.846806
+128223,2007-02-13 09:00:00,BMFBOVESPA:PETR4,4.936102
+128224,2007-02-14 09:00:00,BMFBOVESPA:PETR4,4.901375
+128225,2007-02-15 09:00:00,BMFBOVESPA:PETR4,4.844325
+128226,2007-02-16 09:00:00,BMFBOVESPA:PETR4,4.854247
+128227,2007-02-21 09:00:00,BMFBOVESPA:PETR4,4.851766
+128228,2007-02-22 09:00:00,BMFBOVESPA:PETR4,4.933621
+128229,2007-02-23 09:00:00,BMFBOVESPA:PETR4,4.975789
+128230,2007-02-26 10:00:00,BMFBOVESPA:PETR4,4.995632
+128231,2007-02-27 10:00:00,BMFBOVESPA:PETR4,4.665732
+128232,2007-02-28 10:00:00,BMFBOVESPA:PETR4,4.695498
+128233,2007-03-01 10:00:00,BMFBOVESPA:PETR4,4.638447
+128234,2007-03-02 10:00:00,BMFBOVESPA:PETR4,4.497061
+128235,2007-03-05 10:00:00,BMFBOVESPA:PETR4,4.400324
+128236,2007-03-06 10:00:00,BMFBOVESPA:PETR4,4.566514
+128237,2007-03-07 10:00:00,BMFBOVESPA:PETR4,4.516905
+128238,2007-03-08 10:00:00,BMFBOVESPA:PETR4,4.638447
+128239,2007-03-09 10:00:00,BMFBOVESPA:PETR4,4.65581
+128240,2007-03-12 10:00:00,BMFBOVESPA:PETR4,4.588838
+128241,2007-03-13 10:00:00,BMFBOVESPA:PETR4,4.516905
+128242,2007-03-14 10:00:00,BMFBOVESPA:PETR4,4.529307
+128243,2007-03-15 10:00:00,BMFBOVESPA:PETR4,4.484659
+128244,2007-03-16 10:00:00,BMFBOVESPA:PETR4,4.405285
+128245,2007-03-19 10:00:00,BMFBOVESPA:PETR4,4.502022
+128246,2007-03-20 10:00:00,BMFBOVESPA:PETR4,4.608682
+128247,2007-03-21 10:00:00,BMFBOVESPA:PETR4,4.742627
+128248,2007-03-22 10:00:00,BMFBOVESPA:PETR4,4.807118
+128249,2007-03-23 10:00:00,BMFBOVESPA:PETR4,4.826961
+128250,2007-03-26 10:00:00,BMFBOVESPA:PETR4,4.884012
+128251,2007-03-27 10:00:00,BMFBOVESPA:PETR4,4.836883
+128252,2007-03-28 10:00:00,BMFBOVESPA:PETR4,4.81952
+128253,2007-03-29 10:00:00,BMFBOVESPA:PETR4,5.050203
+128254,2007-03-30 10:00:00,BMFBOVESPA:PETR4,5.052683
+128255,2007-04-02 10:00:00,BMFBOVESPA:PETR4,5.040281
+128256,2007-04-03 10:00:00,BMFBOVESPA:PETR4,5.107498
+128257,2007-04-04 10:00:00,BMFBOVESPA:PETR4,5.173173
+128258,2007-04-05 10:00:00,BMFBOVESPA:PETR4,5.195907
+128259,2007-04-09 10:00:00,BMFBOVESPA:PETR4,5.178225
+128260,2007-04-10 10:00:00,BMFBOVESPA:PETR4,5.256529
+128261,2007-04-11 10:00:00,BMFBOVESPA:PETR4,5.183277
+128262,2007-04-12 10:00:00,BMFBOVESPA:PETR4,5.251478
+128263,2007-04-13 10:00:00,BMFBOVESPA:PETR4,5.365146
+128264,2007-04-16 10:00:00,BMFBOVESPA:PETR4,5.471237
+128265,2007-04-17 10:00:00,BMFBOVESPA:PETR4,5.370198
+128266,2007-04-18 10:00:00,BMFBOVESPA:PETR4,5.317153
+128267,2007-04-19 10:00:00,BMFBOVESPA:PETR4,5.233796
+128268,2007-04-20 10:00:00,BMFBOVESPA:PETR4,5.284315
+128269,2007-04-23 10:00:00,BMFBOVESPA:PETR4,5.2439
+128270,2007-04-24 10:00:00,BMFBOVESPA:PETR4,5.23127
+128271,2007-04-25 10:00:00,BMFBOVESPA:PETR4,5.342412
+128272,2007-04-26 10:00:00,BMFBOVESPA:PETR4,5.221166
+128273,2007-04-27 10:00:00,BMFBOVESPA:PETR4,5.183277
+128274,2007-04-30 10:00:00,BMFBOVESPA:PETR4,5.082238
+128275,2007-05-02 10:00:00,BMFBOVESPA:PETR4,5.127705
+128276,2007-05-03 10:00:00,BMFBOVESPA:PETR4,5.195907
+128277,2007-05-04 10:00:00,BMFBOVESPA:PETR4,5.175699
+128278,2007-05-07 10:00:00,BMFBOVESPA:PETR4,5.062031
+128279,2007-05-08 10:00:00,BMFBOVESPA:PETR4,5.072134
+128280,2007-05-09 10:00:00,BMFBOVESPA:PETR4,5.082238
+128281,2007-05-10 10:00:00,BMFBOVESPA:PETR4,4.988778
+128282,2007-05-11 10:00:00,BMFBOVESPA:PETR4,5.084764
+128283,2007-05-14 10:00:00,BMFBOVESPA:PETR4,5.09992
+128284,2007-05-15 10:00:00,BMFBOVESPA:PETR4,5.07466
+128285,2007-05-16 10:00:00,BMFBOVESPA:PETR4,5.173173
+128286,2007-05-17 10:00:00,BMFBOVESPA:PETR4,5.178225
+128287,2007-05-18 10:00:00,BMFBOVESPA:PETR4,5.228744
+128288,2007-05-21 10:00:00,BMFBOVESPA:PETR4,5.279263
+128289,2007-05-22 10:00:00,BMFBOVESPA:PETR4,5.274211
+128290,2007-05-23 10:00:00,BMFBOVESPA:PETR4,5.307049
+128291,2007-05-24 10:00:00,BMFBOVESPA:PETR4,5.185803
+128292,2007-05-25 10:00:00,BMFBOVESPA:PETR4,5.251478
+128293,2007-05-28 10:00:00,BMFBOVESPA:PETR4,5.26916
+128294,2007-05-29 10:00:00,BMFBOVESPA:PETR4,5.178225
+128295,2007-05-30 10:00:00,BMFBOVESPA:PETR4,5.251478
+128296,2007-05-31 10:00:00,BMFBOVESPA:PETR4,5.165595
+128297,2007-06-01 10:00:00,BMFBOVESPA:PETR4,5.296945
+128298,2007-06-04 10:00:00,BMFBOVESPA:PETR4,5.36262
+128299,2007-06-05 10:00:00,BMFBOVESPA:PETR4,5.395458
+128300,2007-06-06 10:00:00,BMFBOVESPA:PETR4,5.274211
+128301,2007-06-08 10:00:00,BMFBOVESPA:PETR4,5.329783
+128302,2007-06-11 10:00:00,BMFBOVESPA:PETR4,5.397984
+128303,2007-06-12 10:00:00,BMFBOVESPA:PETR4,5.410613
+128304,2007-06-13 10:00:00,BMFBOVESPA:PETR4,5.529334
+128305,2007-06-14 10:00:00,BMFBOVESPA:PETR4,5.622794
+128306,2007-06-15 10:00:00,BMFBOVESPA:PETR4,5.706151
+128307,2007-06-18 10:00:00,BMFBOVESPA:PETR4,5.731411
+128308,2007-06-19 10:00:00,BMFBOVESPA:PETR4,5.80719
+128309,2007-06-20 10:00:00,BMFBOVESPA:PETR4,5.711203
+128310,2007-06-21 10:00:00,BMFBOVESPA:PETR4,5.7693
+128311,2007-06-22 10:00:00,BMFBOVESPA:PETR4,5.7693
+128312,2007-06-25 10:00:00,BMFBOVESPA:PETR4,5.756671
+128313,2007-06-26 10:00:00,BMFBOVESPA:PETR4,5.701099
+128314,2007-06-27 10:00:00,BMFBOVESPA:PETR4,5.759196
+128315,2007-06-28 10:00:00,BMFBOVESPA:PETR4,5.756671
+128316,2007-06-29 10:00:00,BMFBOVESPA:PETR4,5.80719
+128317,2007-07-02 10:00:00,BMFBOVESPA:PETR4,5.936014
+128318,2007-07-03 10:00:00,BMFBOVESPA:PETR4,6.039578
+128319,2007-07-04 10:00:00,BMFBOVESPA:PETR4,6.067364
+128320,2007-07-05 10:00:00,BMFBOVESPA:PETR4,6.100201
+128321,2007-07-06 10:00:00,BMFBOVESPA:PETR4,6.155773
+128322,2007-07-10 10:00:00,BMFBOVESPA:PETR4,6.054734
+128323,2007-07-11 10:00:00,BMFBOVESPA:PETR4,6.102727
+128324,2007-07-12 10:00:00,BMFBOVESPA:PETR4,6.241655
+128325,2007-07-13 10:00:00,BMFBOVESPA:PETR4,6.279545
+128326,2007-07-16 10:00:00,BMFBOVESPA:PETR4,6.218922
+128327,2007-07-17 10:00:00,BMFBOVESPA:PETR4,6.330064
+128328,2007-07-18 10:00:00,BMFBOVESPA:PETR4,6.314908
+128329,2007-07-19 10:00:00,BMFBOVESPA:PETR4,6.405843
+128330,2007-07-20 10:00:00,BMFBOVESPA:PETR4,6.362902
+128331,2007-07-23 10:00:00,BMFBOVESPA:PETR4,6.466466
+128332,2007-07-24 10:00:00,BMFBOVESPA:PETR4,6.102727
+128333,2007-07-25 10:00:00,BMFBOVESPA:PETR4,6.191136
+128334,2007-07-26 10:00:00,BMFBOVESPA:PETR4,5.903177
+128335,2007-07-27 10:00:00,BMFBOVESPA:PETR4,5.741515
+128336,2007-07-30 10:00:00,BMFBOVESPA:PETR4,6.004215
+128337,2007-07-31 10:00:00,BMFBOVESPA:PETR4,5.92591
+128338,2007-08-01 10:00:00,BMFBOVESPA:PETR4,5.890547
+128339,2007-08-02 10:00:00,BMFBOVESPA:PETR4,5.930962
+128340,2007-08-03 10:00:00,BMFBOVESPA:PETR4,5.678366
+128341,2007-08-06 10:00:00,BMFBOVESPA:PETR4,5.683418
+128342,2007-08-07 10:00:00,BMFBOVESPA:PETR4,5.706151
+128343,2007-08-08 10:00:00,BMFBOVESPA:PETR4,5.920858
+128344,2007-08-09 10:00:00,BMFBOVESPA:PETR4,5.690996
+128345,2007-08-10 10:00:00,BMFBOVESPA:PETR4,5.567223
+128346,2007-08-13 10:00:00,BMFBOVESPA:PETR4,5.61269
+128347,2007-08-14 10:00:00,BMFBOVESPA:PETR4,5.559645
+128348,2007-08-15 10:00:00,BMFBOVESPA:PETR4,5.445977
+128349,2007-08-16 10:00:00,BMFBOVESPA:PETR4,5.284315
+128350,2007-08-17 10:00:00,BMFBOVESPA:PETR4,5.21864
+128351,2007-08-20 10:00:00,BMFBOVESPA:PETR4,5.390398
+128352,2007-08-21 10:00:00,BMFBOVESPA:PETR4,5.380042
+128353,2007-08-22 10:00:00,BMFBOVESPA:PETR4,5.677782
+128354,2007-08-23 10:00:00,BMFBOVESPA:PETR4,5.695906
+128355,2007-08-24 10:00:00,BMFBOVESPA:PETR4,5.796878
+128356,2007-08-27 10:00:00,BMFBOVESPA:PETR4,5.773577
+128357,2007-08-28 10:00:00,BMFBOVESPA:PETR4,5.65707
+128358,2007-08-29 10:00:00,BMFBOVESPA:PETR4,5.778755
+128359,2007-08-30 10:00:00,BMFBOVESPA:PETR4,5.859016
+128360,2007-08-31 10:00:00,BMFBOVESPA:PETR4,6.081674
+128361,2007-09-03 10:00:00,BMFBOVESPA:PETR4,6.110153
+128362,2007-09-04 10:00:00,BMFBOVESPA:PETR4,6.257729
+128363,2007-09-05 10:00:00,BMFBOVESPA:PETR4,6.231839
+128364,2007-09-06 10:00:00,BMFBOVESPA:PETR4,6.299154
+128365,2007-09-10 10:00:00,BMFBOVESPA:PETR4,6.151578
+128366,2007-09-11 10:00:00,BMFBOVESPA:PETR4,6.325044
+128367,2007-09-12 10:00:00,BMFBOVESPA:PETR4,6.374237
+128368,2007-09-13 10:00:00,BMFBOVESPA:PETR4,6.449319
+128369,2007-09-14 10:00:00,BMFBOVESPA:PETR4,6.325044
+128370,2007-09-17 10:00:00,BMFBOVESPA:PETR4,6.348346
+128371,2007-09-18 10:00:00,BMFBOVESPA:PETR4,6.622785
+128372,2007-09-19 10:00:00,BMFBOVESPA:PETR4,6.607251
+128373,2007-09-20 10:00:00,BMFBOVESPA:PETR4,6.617607
+128374,2007-09-21 10:00:00,BMFBOVESPA:PETR4,6.814375
+128375,2007-09-24 10:00:00,BMFBOVESPA:PETR4,6.99043
+128376,2007-09-25 10:00:00,BMFBOVESPA:PETR4,6.886868
+128377,2007-09-26 10:00:00,BMFBOVESPA:PETR4,6.972307
+128378,2007-09-27 10:00:00,BMFBOVESPA:PETR4,7.031855
+128379,2007-09-28 10:00:00,BMFBOVESPA:PETR4,6.897224
+128380,2007-10-01 10:00:00,BMFBOVESPA:PETR4,7.031855
+128381,2007-10-02 10:00:00,BMFBOVESPA:PETR4,7.073279
+128382,2007-10-03 10:00:00,BMFBOVESPA:PETR4,6.837676
+128383,2007-10-04 10:00:00,BMFBOVESPA:PETR4,6.897224
+128384,2007-10-05 10:00:00,BMFBOVESPA:PETR4,7.182019
+128385,2007-10-08 10:00:00,BMFBOVESPA:PETR4,7.399111
+128386,2007-10-09 10:00:00,BMFBOVESPA:PETR4,7.554743
+128387,2007-10-10 10:00:00,BMFBOVESPA:PETR4,7.794786
+128388,2007-10-11 10:00:00,BMFBOVESPA:PETR4,7.747305
+128389,2007-10-15 09:00:00,BMFBOVESPA:PETR4,8.029553
+128390,2007-10-16 09:00:00,BMFBOVESPA:PETR4,7.958332
+128391,2007-10-17 09:00:00,BMFBOVESPA:PETR4,8.082309
+128392,2007-10-18 09:00:00,BMFBOVESPA:PETR4,8.016363
+128393,2007-10-19 09:00:00,BMFBOVESPA:PETR4,7.538917
+128394,2007-10-22 09:00:00,BMFBOVESPA:PETR4,7.491436
+128395,2007-10-23 09:00:00,BMFBOVESPA:PETR4,7.715651
+128396,2007-10-24 09:00:00,BMFBOVESPA:PETR4,8.040104
+128397,2007-10-25 09:00:00,BMFBOVESPA:PETR4,8.148255
+128398,2007-10-26 09:00:00,BMFBOVESPA:PETR4,8.507
+128399,2007-10-29 09:00:00,BMFBOVESPA:PETR4,8.715389
+128400,2007-10-30 09:00:00,BMFBOVESPA:PETR4,8.377746
+128401,2007-10-31 09:00:00,BMFBOVESPA:PETR4,8.617788
+128402,2007-11-01 09:00:00,BMFBOVESPA:PETR4,8.549205
+128403,2007-11-05 09:00:00,BMFBOVESPA:PETR4,8.148255
+128404,2007-11-06 09:00:00,BMFBOVESPA:PETR4,8.375109
+128405,2007-11-07 09:00:00,BMFBOVESPA:PETR4,8.406763
+128406,2007-11-08 09:00:00,BMFBOVESPA:PETR4,9.596424
+128407,2007-11-09 09:00:00,BMFBOVESPA:PETR4,9.770521
+128408,2007-11-12 09:00:00,BMFBOVESPA:PETR4,9.134804
+128409,2007-11-13 09:00:00,BMFBOVESPA:PETR4,9.298349
+128410,2007-11-14 09:00:00,BMFBOVESPA:PETR4,9.46717
+128411,2007-11-16 09:00:00,BMFBOVESPA:PETR4,9.427603
+128412,2007-11-19 09:00:00,BMFBOVESPA:PETR4,9.24823
+128413,2007-11-21 09:00:00,BMFBOVESPA:PETR4,9.076771
+128414,2007-11-22 09:00:00,BMFBOVESPA:PETR4,9.111063
+128415,2007-11-23 09:00:00,BMFBOVESPA:PETR4,9.153269
+128416,2007-11-26 09:00:00,BMFBOVESPA:PETR4,8.960707
+128417,2007-11-27 09:00:00,BMFBOVESPA:PETR4,8.855194
+128418,2007-11-28 09:00:00,BMFBOVESPA:PETR4,8.842004
+128419,2007-11-29 09:00:00,BMFBOVESPA:PETR4,8.781335
+128420,2007-11-30 09:00:00,BMFBOVESPA:PETR4,8.601962
+128421,2007-12-03 09:00:00,BMFBOVESPA:PETR4,8.757594
+128422,2007-12-04 09:00:00,BMFBOVESPA:PETR4,8.913226
+128423,2007-12-05 09:00:00,BMFBOVESPA:PETR4,9.393311
+128424,2007-12-06 09:00:00,BMFBOVESPA:PETR4,9.649181
+128425,2007-12-07 09:00:00,BMFBOVESPA:PETR4,9.577959
+128426,2007-12-10 09:00:00,BMFBOVESPA:PETR4,9.535754
+128427,2007-12-11 09:00:00,BMFBOVESPA:PETR4,9.680834
+128428,2007-12-12 09:00:00,BMFBOVESPA:PETR4,10.168832
+128429,2007-12-13 09:00:00,BMFBOVESPA:PETR4,9.847018
+128430,2007-12-14 09:00:00,BMFBOVESPA:PETR4,9.715126
+128431,2007-12-17 09:00:00,BMFBOVESPA:PETR4,9.208663
+128432,2007-12-18 09:00:00,BMFBOVESPA:PETR4,9.427603
+128433,2007-12-19 09:00:00,BMFBOVESPA:PETR4,9.730953
+128434,2007-12-20 09:00:00,BMFBOVESPA:PETR4,9.860207
+128435,2007-12-21 09:00:00,BMFBOVESPA:PETR4,10.174108
+128436,2007-12-26 09:00:00,BMFBOVESPA:PETR4,10.445804
+128437,2007-12-27 09:00:00,BMFBOVESPA:PETR4,10.32974
+128438,2007-12-28 09:00:00,BMFBOVESPA:PETR4,10.577696
+128439,2008-01-02 09:00:00,BMFBOVESPA:PETR4,10.408875
+128440,2008-01-03 09:00:00,BMFBOVESPA:PETR4,10.242692
+128441,2008-01-04 09:00:00,BMFBOVESPA:PETR4,9.738866
+128442,2008-01-07 09:00:00,BMFBOVESPA:PETR4,9.453981
+128443,2008-01-08 09:00:00,BMFBOVESPA:PETR4,9.973633
+128444,2008-01-09 09:00:00,BMFBOVESPA:PETR4,10.160919
+128445,2008-01-10 09:00:00,BMFBOVESPA:PETR4,10.06332
+128446,2008-01-11 09:00:00,BMFBOVESPA:PETR4,9.759969
+128447,2008-01-14 09:00:00,BMFBOVESPA:PETR4,9.823977
+128448,2008-01-15 09:00:00,BMFBOVESPA:PETR4,9.39037
+128449,2008-01-16 09:00:00,BMFBOVESPA:PETR4,9.036569
+128450,2008-01-17 09:00:00,BMFBOVESPA:PETR4,8.581681
+128451,2008-01-18 09:00:00,BMFBOVESPA:PETR4,8.698728
+128452,2008-01-21 09:00:00,BMFBOVESPA:PETR4,8.052309
+128453,2008-01-22 09:00:00,BMFBOVESPA:PETR4,8.837057
+128454,2008-01-23 09:00:00,BMFBOVESPA:PETR4,8.688088
+128455,2008-01-24 09:00:00,BMFBOVESPA:PETR4,9.297265
+128456,2008-01-28 09:00:00,BMFBOVESPA:PETR4,9.797375
+128457,2008-01-29 09:00:00,BMFBOVESPA:PETR4,9.789394
+128458,2008-01-30 09:00:00,BMFBOVESPA:PETR4,10.010188
+128459,2008-01-31 09:00:00,BMFBOVESPA:PETR4,9.738852
+128460,2008-02-01 09:00:00,BMFBOVESPA:PETR4,9.895801
+128461,2008-02-06 09:00:00,BMFBOVESPA:PETR4,9.54466
+128462,2008-02-07 09:00:00,BMFBOVESPA:PETR4,9.842598
+128463,2008-02-08 09:00:00,BMFBOVESPA:PETR4,9.909102
+128464,2008-02-11 09:00:00,BMFBOVESPA:PETR4,10.074031
+128465,2008-02-12 09:00:00,BMFBOVESPA:PETR4,10.095313
+128466,2008-02-13 09:00:00,BMFBOVESPA:PETR4,10.244281
+128467,2008-02-14 09:00:00,BMFBOVESPA:PETR4,10.119255
+128468,2008-02-15 09:00:00,BMFBOVESPA:PETR4,10.031469
+128469,2008-02-18 10:00:00,BMFBOVESPA:PETR4,10.289505
+128470,2008-02-19 10:00:00,BMFBOVESPA:PETR4,10.332067
+128471,2008-02-20 10:00:00,BMFBOVESPA:PETR4,10.358669
+128472,2008-02-21 10:00:00,BMFBOVESPA:PETR4,10.177777
+128473,2008-02-22 10:00:00,BMFBOVESPA:PETR4,10.21236
+128474,2008-02-25 10:00:00,BMFBOVESPA:PETR4,10.20704
+128475,2008-02-26 10:00:00,BMFBOVESPA:PETR4,10.223001
+128476,2008-02-27 10:00:00,BMFBOVESPA:PETR4,10.38261
+128477,2008-02-28 10:00:00,BMFBOVESPA:PETR4,10.435814
+128478,2008-02-29 10:00:00,BMFBOVESPA:PETR4,9.866539
+128479,2008-03-03 10:00:00,BMFBOVESPA:PETR4,9.800035
+128480,2008-03-04 10:00:00,BMFBOVESPA:PETR4,9.528699
+128481,2008-03-05 10:00:00,BMFBOVESPA:PETR4,9.762793
+128482,2008-03-06 10:00:00,BMFBOVESPA:PETR4,9.571261
+128483,2008-03-07 10:00:00,BMFBOVESPA:PETR4,9.467515
+128484,2008-03-10 10:00:00,BMFBOVESPA:PETR4,9.291944
+128485,2008-03-11 10:00:00,BMFBOVESPA:PETR4,9.656386
+128486,2008-03-12 10:00:00,BMFBOVESPA:PETR4,9.608503
+128487,2008-03-13 10:00:00,BMFBOVESPA:PETR4,9.483476
+128488,2008-03-14 10:00:00,BMFBOVESPA:PETR4,9.297265
+128489,2008-03-17 10:00:00,BMFBOVESPA:PETR4,8.943463
+128490,2008-03-18 10:00:00,BMFBOVESPA:PETR4,9.079132
+128491,2008-03-19 10:00:00,BMFBOVESPA:PETR4,8.40611
+128492,2008-03-20 10:00:00,BMFBOVESPA:PETR4,8.40611
+128493,2008-03-24 10:00:00,BMFBOVESPA:PETR4,8.480595
+128494,2008-03-25 10:00:00,BMFBOVESPA:PETR4,8.927502
+128495,2008-03-26 10:00:00,BMFBOVESPA:PETR4,9.073811
+128496,2008-03-27 10:00:00,BMFBOVESPA:PETR4,8.855678
+128497,2008-03-28 10:00:00,BMFBOVESPA:PETR4,8.797154
+128498,2008-03-31 10:00:00,BMFBOVESPA:PETR4,8.962084
+128499,2008-04-01 10:00:00,BMFBOVESPA:PETR4,9.177557
+128500,2008-04-02 10:00:00,BMFBOVESPA:PETR4,9.422292
+128501,2008-04-03 10:00:00,BMFBOVESPA:PETR4,9.534019
+128502,2008-04-04 10:00:00,BMFBOVESPA:PETR4,9.571261
+128503,2008-04-07 10:00:00,BMFBOVESPA:PETR4,9.589665
+128504,2008-04-08 10:00:00,BMFBOVESPA:PETR4,9.771611
+128505,2008-04-09 10:00:00,BMFBOVESPA:PETR4,9.779638
+128506,2008-04-10 10:00:00,BMFBOVESPA:PETR4,9.814422
+128507,2008-04-11 10:00:00,BMFBOVESPA:PETR4,9.597691
+128508,2008-04-14 10:00:00,BMFBOVESPA:PETR4,10.13818
+128509,2008-04-15 10:00:00,BMFBOVESPA:PETR4,10.255911
+128510,2008-04-16 10:00:00,BMFBOVESPA:PETR4,10.189019
+128511,2008-04-17 10:00:00,BMFBOVESPA:PETR4,10.397723
+128512,2008-04-18 10:00:00,BMFBOVESPA:PETR4,10.421804
+128513,2008-04-22 10:00:00,BMFBOVESPA:PETR4,10.531507
+128514,2008-04-23 10:00:00,BMFBOVESPA:PETR4,10.38702
+128515,2008-04-24 10:00:00,BMFBOVESPA:PETR4,10.164938
+128516,2008-04-25 10:00:00,BMFBOVESPA:PETR4,10.298722
+128517,2008-04-28 10:00:00,BMFBOVESPA:PETR4,10.405749
+128518,2008-04-29 10:00:00,BMFBOVESPA:PETR4,9.993693
+128519,2008-04-30 10:00:00,BMFBOVESPA:PETR4,10.312101
+128520,2008-05-02 10:00:00,BMFBOVESPA:PETR4,10.507425
+128521,2008-05-05 10:00:00,BMFBOVESPA:PETR4,10.716129
+128522,2008-05-06 10:00:00,BMFBOVESPA:PETR4,10.997076
+128523,2008-05-07 10:00:00,BMFBOVESPA:PETR4,10.959616
+128524,2008-05-08 10:00:00,BMFBOVESPA:PETR4,10.997076
+128525,2008-05-09 10:00:00,BMFBOVESPA:PETR4,11.160293
+128526,2008-05-12 10:00:00,BMFBOVESPA:PETR4,11.179023
+128527,2008-05-13 10:00:00,BMFBOVESPA:PETR4,11.473349
+128528,2008-05-14 10:00:00,BMFBOVESPA:PETR4,11.312807
+128529,2008-05-15 10:00:00,BMFBOVESPA:PETR4,11.510808
+128530,2008-05-16 10:00:00,BMFBOVESPA:PETR4,11.764999
+128531,2008-05-19 10:00:00,BMFBOVESPA:PETR4,12.21719
+128532,2008-05-20 10:00:00,BMFBOVESPA:PETR4,12.623894
+128533,2008-05-21 10:00:00,BMFBOVESPA:PETR4,12.829923
+128534,2008-05-23 10:00:00,BMFBOVESPA:PETR4,12.353649
+128535,2008-05-26 10:00:00,BMFBOVESPA:PETR4,12.602488
+128536,2008-05-27 10:00:00,BMFBOVESPA:PETR4,12.193109
+128537,2008-05-28 10:00:00,BMFBOVESPA:PETR4,12.460677
+128538,2008-05-29 10:00:00,BMFBOVESPA:PETR4,12.056649
+128539,2008-05-30 10:00:00,BMFBOVESPA:PETR4,11.973702
+128540,2008-06-02 10:00:00,BMFBOVESPA:PETR4,12.166352
+128541,2008-06-03 10:00:00,BMFBOVESPA:PETR4,11.593755
+128542,2008-06-04 10:00:00,BMFBOVESPA:PETR4,11.063968
+128543,2008-06-05 10:00:00,BMFBOVESPA:PETR4,11.620512
+128544,2008-06-06 10:00:00,BMFBOVESPA:PETR4,11.628538
+128545,2008-06-09 10:00:00,BMFBOVESPA:PETR4,11.601782
+128546,2008-06-10 10:00:00,BMFBOVESPA:PETR4,11.240563
+128547,2008-06-11 10:00:00,BMFBOVESPA:PETR4,11.093401
+128548,2008-06-12 10:00:00,BMFBOVESPA:PETR4,11.039887
+128549,2008-06-13 10:00:00,BMFBOVESPA:PETR4,11.216482
+128550,2008-06-16 10:00:00,BMFBOVESPA:PETR4,11.192402
+128551,2008-06-17 10:00:00,BMFBOVESPA:PETR4,11.302105
+128552,2008-06-18 10:00:00,BMFBOVESPA:PETR4,11.093401
+128553,2008-06-19 10:00:00,BMFBOVESPA:PETR4,10.726832
+128554,2008-06-20 10:00:00,BMFBOVESPA:PETR4,10.539533
+128555,2008-06-23 10:00:00,BMFBOVESPA:PETR4,10.724157
+128556,2008-06-24 10:00:00,BMFBOVESPA:PETR4,10.694724
+128557,2008-06-25 10:00:00,BMFBOVESPA:PETR4,10.983698
+128558,2008-06-26 10:00:00,BMFBOVESPA:PETR4,10.970319
+128559,2008-06-27 10:00:00,BMFBOVESPA:PETR4,11.06932
+128560,2008-06-30 10:00:00,BMFBOVESPA:PETR4,11.291402
+128561,2008-07-01 10:00:00,BMFBOVESPA:PETR4,11.261969
+128562,2008-07-02 10:00:00,BMFBOVESPA:PETR4,10.745562
+128563,2008-07-03 10:00:00,BMFBOVESPA:PETR4,10.397723
+128564,2008-07-04 10:00:00,BMFBOVESPA:PETR4,10.555588
+128565,2008-07-07 10:00:00,BMFBOVESPA:PETR4,10.245208
+128566,2008-07-08 10:00:00,BMFBOVESPA:PETR4,9.924126
+128567,2008-07-10 10:00:00,BMFBOVESPA:PETR4,9.787666
+128568,2008-07-11 10:00:00,BMFBOVESPA:PETR4,9.92145
+128569,2008-07-14 10:00:00,BMFBOVESPA:PETR4,9.988343
+128570,2008-07-15 10:00:00,BMFBOVESPA:PETR4,9.908071
+128571,2008-07-16 10:00:00,BMFBOVESPA:PETR4,9.718098
+128572,2008-07-17 10:00:00,BMFBOVESPA:PETR4,9.236474
+128573,2008-07-18 10:00:00,BMFBOVESPA:PETR4,9.335474
+128574,2008-07-21 10:00:00,BMFBOVESPA:PETR4,9.471935
+128575,2008-07-22 10:00:00,BMFBOVESPA:PETR4,9.1455
+128576,2008-07-23 10:00:00,BMFBOVESPA:PETR4,8.821743
+128577,2008-07-24 10:00:00,BMFBOVESPA:PETR4,8.431092
+128578,2008-07-25 10:00:00,BMFBOVESPA:PETR4,8.431092
+128579,2008-07-28 10:00:00,BMFBOVESPA:PETR4,8.516714
+128580,2008-07-29 10:00:00,BMFBOVESPA:PETR4,8.503336
+128581,2008-07-30 10:00:00,BMFBOVESPA:PETR4,8.918068
+128582,2008-07-31 10:00:00,BMFBOVESPA:PETR4,8.77358
+128583,2008-08-01 10:00:00,BMFBOVESPA:PETR4,8.433768
+128584,2008-08-04 10:00:00,BMFBOVESPA:PETR4,8.037766
+128585,2008-08-05 10:00:00,BMFBOVESPA:PETR4,7.869197
+128586,2008-08-06 10:00:00,BMFBOVESPA:PETR4,8.136766
+128587,2008-08-07 10:00:00,BMFBOVESPA:PETR4,8.273226
+128588,2008-08-08 10:00:00,BMFBOVESPA:PETR4,8.198307
+128589,2008-08-11 10:00:00,BMFBOVESPA:PETR4,7.989604
+128590,2008-08-12 10:00:00,BMFBOVESPA:PETR4,8.080577
+128591,2008-08-13 10:00:00,BMFBOVESPA:PETR4,8.246469
+128592,2008-08-14 10:00:00,BMFBOVESPA:PETR4,8.17155
+128593,2008-08-15 10:00:00,BMFBOVESPA:PETR4,7.984252
+128594,2008-08-18 10:00:00,BMFBOVESPA:PETR4,7.740764
+128595,2008-08-19 10:00:00,BMFBOVESPA:PETR4,7.973549
+128596,2008-08-20 10:00:00,BMFBOVESPA:PETR4,8.358848
+128597,2008-08-21 10:00:00,BMFBOVESPA:PETR4,8.647823
+128598,2008-08-22 10:00:00,BMFBOVESPA:PETR4,8.623741
+128599,2008-08-25 10:00:00,BMFBOVESPA:PETR4,8.262523
+128600,2008-08-26 10:00:00,BMFBOVESPA:PETR4,8.353497
+128601,2008-08-27 10:00:00,BMFBOVESPA:PETR4,8.602336
+128602,2008-08-28 10:00:00,BMFBOVESPA:PETR4,8.63712
+128603,2008-08-29 10:00:00,BMFBOVESPA:PETR4,8.527417
+128604,2008-09-01 10:00:00,BMFBOVESPA:PETR4,8.358848
+128605,2008-09-02 10:00:00,BMFBOVESPA:PETR4,8.09128
+128606,2008-09-03 10:00:00,BMFBOVESPA:PETR4,7.965522
+128607,2008-09-04 10:00:00,BMFBOVESPA:PETR4,7.684575
+128608,2008-09-05 10:00:00,BMFBOVESPA:PETR4,7.786251
+128609,2008-09-08 10:00:00,BMFBOVESPA:PETR4,7.392925
+128610,2008-09-09 10:00:00,BMFBOVESPA:PETR4,6.927355
+128611,2008-09-10 10:00:00,BMFBOVESPA:PETR4,7.007626
+128612,2008-09-11 10:00:00,BMFBOVESPA:PETR4,7.673872
+128613,2008-09-12 10:00:00,BMFBOVESPA:PETR4,8.064522
+128614,2008-09-15 10:00:00,BMFBOVESPA:PETR4,7.280546
+128615,2008-09-16 10:00:00,BMFBOVESPA:PETR4,7.647115
+128616,2008-09-17 10:00:00,BMFBOVESPA:PETR4,7.280546
+128617,2008-09-18 10:00:00,BMFBOVESPA:PETR4,7.869197
+128618,2008-09-19 10:00:00,BMFBOVESPA:PETR4,8.546147
+128619,2008-09-22 10:00:00,BMFBOVESPA:PETR4,8.527417
+128620,2008-09-23 10:00:00,BMFBOVESPA:PETR4,8.126064
+128621,2008-09-24 10:00:00,BMFBOVESPA:PETR4,8.428416
+128622,2008-09-25 10:00:00,BMFBOVESPA:PETR4,8.808363
+128623,2008-09-26 10:00:00,BMFBOVESPA:PETR4,8.658526
+128624,2008-09-29 10:00:00,BMFBOVESPA:PETR4,8.002982
+128625,2008-09-30 10:00:00,BMFBOVESPA:PETR4,8.575579
+128626,2008-10-01 10:00:00,BMFBOVESPA:PETR4,8.527417
+128627,2008-10-02 10:00:00,BMFBOVESPA:PETR4,7.831738
+128628,2008-10-03 10:00:00,BMFBOVESPA:PETR4,7.574872
+128629,2008-10-06 10:00:00,BMFBOVESPA:PETR4,7.331384
+128630,2008-10-07 10:00:00,BMFBOVESPA:PETR4,6.913977
+128631,2008-10-08 10:00:00,BMFBOVESPA:PETR4,6.523326
+128632,2008-10-09 10:00:00,BMFBOVESPA:PETR4,6.32265
+128633,2008-10-10 10:00:00,BMFBOVESPA:PETR4,5.865107
+128634,2008-10-13 10:00:00,BMFBOVESPA:PETR4,6.574165
+128635,2008-10-14 10:00:00,BMFBOVESPA:PETR4,6.670489
+128636,2008-10-15 10:00:00,BMFBOVESPA:PETR4,5.865107
+128637,2008-10-16 10:00:00,BMFBOVESPA:PETR4,5.423619
+128638,2008-10-17 10:00:00,BMFBOVESPA:PETR4,5.618944
+128639,2008-10-20 09:00:00,BMFBOVESPA:PETR4,6.20492
+128640,2008-10-21 09:00:00,BMFBOVESPA:PETR4,6.108595
+128641,2008-10-22 09:00:00,BMFBOVESPA:PETR4,5.669782
+128642,2008-10-23 09:00:00,BMFBOVESPA:PETR4,5.546701
+128643,2008-10-24 09:00:00,BMFBOVESPA:PETR4,4.984806
+128644,2008-10-27 09:00:00,BMFBOVESPA:PETR4,4.425588
+128645,2008-10-28 09:00:00,BMFBOVESPA:PETR4,4.899184
+128646,2008-10-29 09:00:00,BMFBOVESPA:PETR4,5.228294
+128647,2008-10-30 09:00:00,BMFBOVESPA:PETR4,5.58416
+128648,2008-10-31 09:00:00,BMFBOVESPA:PETR4,5.696539
+128649,2008-11-03 09:00:00,BMFBOVESPA:PETR4,5.653728
+128650,2008-11-04 09:00:00,BMFBOVESPA:PETR4,6.132676
+128651,2008-11-05 09:00:00,BMFBOVESPA:PETR4,5.926648
+128652,2008-11-06 09:00:00,BMFBOVESPA:PETR4,5.594863
+128653,2008-11-07 09:00:00,BMFBOVESPA:PETR4,5.683161
+128654,2008-11-10 09:00:00,BMFBOVESPA:PETR4,5.851729
+128655,2008-11-11 09:00:00,BMFBOVESPA:PETR4,5.843702
+128656,2008-11-12 09:00:00,BMFBOVESPA:PETR4,5.03832
+128657,2008-11-13 09:00:00,BMFBOVESPA:PETR4,5.15605
+128658,2008-11-14 09:00:00,BMFBOVESPA:PETR4,5.073104
+128659,2008-11-17 09:00:00,BMFBOVESPA:PETR4,4.998185
+128660,2008-11-18 09:00:00,BMFBOVESPA:PETR4,4.703859
+128661,2008-11-19 09:00:00,BMFBOVESPA:PETR4,4.519236
+128662,2008-11-21 09:00:00,BMFBOVESPA:PETR4,4.12591
+128663,2008-11-24 09:00:00,BMFBOVESPA:PETR4,4.698507
+128664,2008-11-25 09:00:00,BMFBOVESPA:PETR4,4.730616
+128665,2008-11-26 09:00:00,BMFBOVESPA:PETR4,5.014239
+128666,2008-11-27 09:00:00,BMFBOVESPA:PETR4,4.875103
+128667,2008-11-28 09:00:00,BMFBOVESPA:PETR4,4.90186
+128668,2008-12-01 09:00:00,BMFBOVESPA:PETR4,4.495155
+128669,2008-12-02 09:00:00,BMFBOVESPA:PETR4,4.471074
+128670,2008-12-03 09:00:00,BMFBOVESPA:PETR4,4.717237
+128671,2008-12-04 09:00:00,BMFBOVESPA:PETR4,4.545993
+128672,2008-12-05 09:00:00,BMFBOVESPA:PETR4,4.43629
+128673,2008-12-08 09:00:00,BMFBOVESPA:PETR4,4.939319
+128674,2008-12-09 09:00:00,BMFBOVESPA:PETR4,4.915239
+128675,2008-12-10 09:00:00,BMFBOVESPA:PETR4,5.362078
+128676,2008-12-11 09:00:00,BMFBOVESPA:PETR4,5.455727
+128677,2008-12-12 09:00:00,BMFBOVESPA:PETR4,5.522619
+128678,2008-12-15 09:00:00,BMFBOVESPA:PETR4,5.594863
+128679,2008-12-16 09:00:00,BMFBOVESPA:PETR4,5.816945
+128680,2008-12-17 09:00:00,BMFBOVESPA:PETR4,5.950729
+128681,2008-12-18 09:00:00,BMFBOVESPA:PETR4,5.742025
+128682,2008-12-19 09:00:00,BMFBOVESPA:PETR4,5.704566
+128683,2008-12-22 09:00:00,BMFBOVESPA:PETR4,5.41024
+128684,2008-12-23 09:00:00,BMFBOVESPA:PETR4,5.375457
+128685,2008-12-26 09:00:00,BMFBOVESPA:PETR4,5.570782
+128686,2008-12-29 09:00:00,BMFBOVESPA:PETR4,5.937874
+128687,2008-12-30 09:00:00,BMFBOVESPA:PETR4,6.024254
+128688,2009-01-02 09:00:00,BMFBOVESPA:PETR4,6.472868
+128689,2009-01-05 09:00:00,BMFBOVESPA:PETR4,6.620549
+128690,2009-01-06 09:00:00,BMFBOVESPA:PETR4,6.712501
+128691,2009-01-07 09:00:00,BMFBOVESPA:PETR4,6.44779
+128692,2009-01-08 09:00:00,BMFBOVESPA:PETR4,6.723646
+128693,2009-01-09 09:00:00,BMFBOVESPA:PETR4,6.698569
+128694,2009-01-12 09:00:00,BMFBOVESPA:PETR4,6.263886
+128695,2009-01-13 09:00:00,BMFBOVESPA:PETR4,6.316828
+128696,2009-01-14 09:00:00,BMFBOVESPA:PETR4,6.144069
+128697,2009-01-15 09:00:00,BMFBOVESPA:PETR4,6.355838
+128698,2009-01-16 09:00:00,BMFBOVESPA:PETR4,6.403207
+128699,2009-01-19 09:00:00,BMFBOVESPA:PETR4,6.283391
+128700,2009-01-20 09:00:00,BMFBOVESPA:PETR4,6.082768
+128701,2009-01-21 09:00:00,BMFBOVESPA:PETR4,6.397634
+128702,2009-01-22 09:00:00,BMFBOVESPA:PETR4,6.233236
+128703,2009-01-23 09:00:00,BMFBOVESPA:PETR4,6.22209
+128704,2009-01-26 09:00:00,BMFBOVESPA:PETR4,6.277818
+128705,2009-01-27 09:00:00,BMFBOVESPA:PETR4,6.302896
+128706,2009-01-28 09:00:00,BMFBOVESPA:PETR4,6.645626
+128707,2009-01-29 09:00:00,BMFBOVESPA:PETR4,6.601044
+128708,2009-01-30 09:00:00,BMFBOVESPA:PETR4,6.601044
+128709,2009-02-02 09:00:00,BMFBOVESPA:PETR4,6.511878
+128710,2009-02-03 09:00:00,BMFBOVESPA:PETR4,6.745937
+128711,2009-02-04 09:00:00,BMFBOVESPA:PETR4,6.776588
+128712,2009-02-05 09:00:00,BMFBOVESPA:PETR4,6.857395
+128713,2009-02-06 09:00:00,BMFBOVESPA:PETR4,7.147183
+128714,2009-02-09 09:00:00,BMFBOVESPA:PETR4,7.222417
+128715,2009-02-10 09:00:00,BMFBOVESPA:PETR4,7.133251
+128716,2009-02-11 09:00:00,BMFBOVESPA:PETR4,7.094241
+128717,2009-02-12 09:00:00,BMFBOVESPA:PETR4,7.066377
+128718,2009-02-13 09:00:00,BMFBOVESPA:PETR4,7.278145
+128719,2009-02-16 10:00:00,BMFBOVESPA:PETR4,7.364524
+128720,2009-02-17 10:00:00,BMFBOVESPA:PETR4,6.963279
+128721,2009-02-18 10:00:00,BMFBOVESPA:PETR4,6.826744
+128722,2009-02-19 10:00:00,BMFBOVESPA:PETR4,6.935414
+128723,2009-02-20 10:00:00,BMFBOVESPA:PETR4,6.79888
+128724,2009-02-25 10:00:00,BMFBOVESPA:PETR4,6.921483
+128725,2009-02-26 10:00:00,BMFBOVESPA:PETR4,6.99393
+128726,2009-02-27 10:00:00,BMFBOVESPA:PETR4,6.963279
+128727,2009-03-02 10:00:00,BMFBOVESPA:PETR4,6.598257
+128728,2009-03-03 10:00:00,BMFBOVESPA:PETR4,6.539742
+128729,2009-03-04 10:00:00,BMFBOVESPA:PETR4,6.954919
+128730,2009-03-05 10:00:00,BMFBOVESPA:PETR4,6.857395
+128731,2009-03-06 10:00:00,BMFBOVESPA:PETR4,6.771015
+128732,2009-03-09 10:00:00,BMFBOVESPA:PETR4,6.776588
+128733,2009-03-10 10:00:00,BMFBOVESPA:PETR4,7.138824
+128734,2009-03-11 10:00:00,BMFBOVESPA:PETR4,7.175047
+128735,2009-03-12 10:00:00,BMFBOVESPA:PETR4,7.264213
+128736,2009-03-13 10:00:00,BMFBOVESPA:PETR4,7.306009
+128737,2009-03-16 10:00:00,BMFBOVESPA:PETR4,7.169475
+128738,2009-03-17 10:00:00,BMFBOVESPA:PETR4,7.378456
+128739,2009-03-18 10:00:00,BMFBOVESPA:PETR4,7.46205
+128740,2009-03-19 10:00:00,BMFBOVESPA:PETR4,7.712828
+128741,2009-03-20 10:00:00,BMFBOVESPA:PETR4,7.673818
+128742,2009-03-23 10:00:00,BMFBOVESPA:PETR4,8.139151
+128743,2009-03-24 10:00:00,BMFBOVESPA:PETR4,8.002616
+128744,2009-03-25 10:00:00,BMFBOVESPA:PETR4,8.024907
+128745,2009-03-26 10:00:00,BMFBOVESPA:PETR4,8.008189
+128746,2009-03-27 10:00:00,BMFBOVESPA:PETR4,7.807566
+128747,2009-03-30 10:00:00,BMFBOVESPA:PETR4,7.590225
+128748,2009-03-31 10:00:00,BMFBOVESPA:PETR4,7.528924
+128749,2009-04-01 10:00:00,BMFBOVESPA:PETR4,7.754624
+128750,2009-04-02 10:00:00,BMFBOVESPA:PETR4,8.044413
+128751,2009-04-03 10:00:00,BMFBOVESPA:PETR4,8.016548
+128752,2009-04-06 10:00:00,BMFBOVESPA:PETR4,7.988684
+128753,2009-04-07 10:00:00,BMFBOVESPA:PETR4,7.905091
+128754,2009-04-08 10:00:00,BMFBOVESPA:PETR4,7.880013
+128755,2009-04-09 10:00:00,BMFBOVESPA:PETR4,8.331907
+128756,2009-04-13 10:00:00,BMFBOVESPA:PETR4,8.320621
+128757,2009-04-14 10:00:00,BMFBOVESPA:PETR4,8.241619
+128758,2009-04-15 10:00:00,BMFBOVESPA:PETR4,8.100543
+128759,2009-04-16 10:00:00,BMFBOVESPA:PETR4,8.106187
+128760,2009-04-17 10:00:00,BMFBOVESPA:PETR4,7.976397
+128761,2009-04-20 10:00:00,BMFBOVESPA:PETR4,7.781713
+128762,2009-04-22 10:00:00,BMFBOVESPA:PETR4,7.730926
+128763,2009-04-23 10:00:00,BMFBOVESPA:PETR4,7.908681
+128764,2009-04-24 10:00:00,BMFBOVESPA:PETR4,7.919967
+128765,2009-04-27 10:00:00,BMFBOVESPA:PETR4,7.753498
+128766,2009-04-28 10:00:00,BMFBOVESPA:PETR4,7.790178
+128767,2009-04-29 10:00:00,BMFBOVESPA:PETR4,8.035649
+128768,2009-04-30 10:00:00,BMFBOVESPA:PETR4,7.982041
+128769,2009-05-04 10:00:00,BMFBOVESPA:PETR4,8.546342
+128770,2009-05-05 10:00:00,BMFBOVESPA:PETR4,8.667666
+128771,2009-05-06 10:00:00,BMFBOVESPA:PETR4,8.794634
+128772,2009-05-07 10:00:00,BMFBOVESPA:PETR4,8.642272
+128773,2009-05-08 10:00:00,BMFBOVESPA:PETR4,8.915959
+128774,2009-05-11 10:00:00,BMFBOVESPA:PETR4,8.882101
+128775,2009-05-12 10:00:00,BMFBOVESPA:PETR4,8.741025
+128776,2009-05-13 10:00:00,BMFBOVESPA:PETR4,8.50684
+128777,2009-05-14 10:00:00,BMFBOVESPA:PETR4,8.577378
+128778,2009-05-15 10:00:00,BMFBOVESPA:PETR4,8.456053
+128779,2009-05-18 10:00:00,BMFBOVESPA:PETR4,8.839778
+128780,2009-05-19 10:00:00,BMFBOVESPA:PETR4,8.839778
+128781,2009-05-20 10:00:00,BMFBOVESPA:PETR4,8.958281
+128782,2009-05-21 10:00:00,BMFBOVESPA:PETR4,8.780527
+128783,2009-05-22 10:00:00,BMFBOVESPA:PETR4,8.882101
+128784,2009-05-25 10:00:00,BMFBOVESPA:PETR4,8.901851
+128785,2009-05-26 10:00:00,BMFBOVESPA:PETR4,9.116286
+128786,2009-05-27 10:00:00,BMFBOVESPA:PETR4,9.116286
+128787,2009-05-28 10:00:00,BMFBOVESPA:PETR4,9.361757
+128788,2009-05-29 10:00:00,BMFBOVESPA:PETR4,9.308149
+128789,2009-06-01 10:00:00,BMFBOVESPA:PETR4,9.522583
+128790,2009-06-02 10:00:00,BMFBOVESPA:PETR4,9.336363
+128791,2009-06-03 10:00:00,BMFBOVESPA:PETR4,8.958281
+128792,2009-06-04 10:00:00,BMFBOVESPA:PETR4,9.212217
+128793,2009-06-05 10:00:00,BMFBOVESPA:PETR4,9.181181
+128794,2009-06-08 10:00:00,BMFBOVESPA:PETR4,9.155787
+128795,2009-06-09 10:00:00,BMFBOVESPA:PETR4,9.054213
+128796,2009-06-10 10:00:00,BMFBOVESPA:PETR4,9.155787
+128797,2009-06-12 10:00:00,BMFBOVESPA:PETR4,9.172715
+128798,2009-06-15 10:00:00,BMFBOVESPA:PETR4,8.997782
+128799,2009-06-16 10:00:00,BMFBOVESPA:PETR4,8.794634
+128800,2009-06-17 10:00:00,BMFBOVESPA:PETR4,8.659202
+128801,2009-06-18 10:00:00,BMFBOVESPA:PETR4,8.583021
+128802,2009-06-19 10:00:00,BMFBOVESPA:PETR4,8.633808
+128803,2009-06-22 10:00:00,BMFBOVESPA:PETR4,8.33755
+128804,2009-06-23 10:00:00,BMFBOVESPA:PETR4,8.484268
+128805,2009-06-24 10:00:00,BMFBOVESPA:PETR4,8.377051
+128806,2009-06-25 10:00:00,BMFBOVESPA:PETR4,8.71281
+128807,2009-06-26 10:00:00,BMFBOVESPA:PETR4,8.71281
+128808,2009-06-29 10:00:00,BMFBOVESPA:PETR4,8.930066
+128809,2009-06-30 10:00:00,BMFBOVESPA:PETR4,8.76924
+128810,2009-07-01 10:00:00,BMFBOVESPA:PETR4,8.591486
+128811,2009-07-02 10:00:00,BMFBOVESPA:PETR4,8.441946
+128812,2009-07-03 10:00:00,BMFBOVESPA:PETR4,8.379873
+128813,2009-07-06 10:00:00,BMFBOVESPA:PETR4,8.280112
+128814,2009-07-07 10:00:00,BMFBOVESPA:PETR4,8.089142
+128815,2009-07-08 10:00:00,BMFBOVESPA:PETR4,8.023585
+128816,2009-07-10 10:00:00,BMFBOVESPA:PETR4,8.177502
+128817,2009-07-13 10:00:00,BMFBOVESPA:PETR4,8.211705
+128818,2009-07-14 10:00:00,BMFBOVESPA:PETR4,8.154699
+128819,2009-07-15 10:00:00,BMFBOVESPA:PETR4,8.479633
+128820,2009-07-16 10:00:00,BMFBOVESPA:PETR4,8.530938
+128821,2009-07-17 10:00:00,BMFBOVESPA:PETR4,8.682004
+128822,2009-07-20 10:00:00,BMFBOVESPA:PETR4,8.793166
+128823,2009-07-21 10:00:00,BMFBOVESPA:PETR4,8.770363
+128824,2009-07-22 10:00:00,BMFBOVESPA:PETR4,8.73616
+128825,2009-07-23 10:00:00,BMFBOVESPA:PETR4,8.92998
+128826,2009-07-24 10:00:00,BMFBOVESPA:PETR4,8.958483
+128827,2009-07-27 10:00:00,BMFBOVESPA:PETR4,8.944231
+128828,2009-07-28 10:00:00,BMFBOVESPA:PETR4,8.750411
+128829,2009-07-29 10:00:00,BMFBOVESPA:PETR4,8.516687
+128830,2009-07-30 10:00:00,BMFBOVESPA:PETR4,8.605046
+128831,2009-07-31 10:00:00,BMFBOVESPA:PETR4,8.673453
+128832,2009-08-03 10:00:00,BMFBOVESPA:PETR4,8.972734
+128833,2009-08-04 10:00:00,BMFBOVESPA:PETR4,8.853022
+128834,2009-08-05 10:00:00,BMFBOVESPA:PETR4,8.907177
+128835,2009-08-06 10:00:00,BMFBOVESPA:PETR4,8.793166
+128836,2009-08-07 10:00:00,BMFBOVESPA:PETR4,8.821669
+128837,2009-08-10 10:00:00,BMFBOVESPA:PETR4,8.847322
+128838,2009-08-11 10:00:00,BMFBOVESPA:PETR4,8.605046
+128839,2009-08-12 10:00:00,BMFBOVESPA:PETR4,8.790315
+128840,2009-08-13 10:00:00,BMFBOVESPA:PETR4,8.955633
+128841,2009-08-14 10:00:00,BMFBOVESPA:PETR4,8.915729
+128842,2009-08-17 10:00:00,BMFBOVESPA:PETR4,8.821669
+128843,2009-08-18 10:00:00,BMFBOVESPA:PETR4,8.907177
+128844,2009-08-19 10:00:00,BMFBOVESPA:PETR4,9.041141
+128845,2009-08-20 10:00:00,BMFBOVESPA:PETR4,9.109548
+128846,2009-08-21 10:00:00,BMFBOVESPA:PETR4,9.269165
+128847,2009-08-24 10:00:00,BMFBOVESPA:PETR4,9.206458
+128848,2009-08-25 10:00:00,BMFBOVESPA:PETR4,9.158004
+128849,2009-08-26 10:00:00,BMFBOVESPA:PETR4,9.143753
+128850,2009-08-27 10:00:00,BMFBOVESPA:PETR4,9.058244
+128851,2009-08-28 10:00:00,BMFBOVESPA:PETR4,8.972734
+128852,2009-08-31 10:00:00,BMFBOVESPA:PETR4,8.650651
+128853,2009-09-01 10:00:00,BMFBOVESPA:PETR4,8.710507
+128854,2009-09-02 10:00:00,BMFBOVESPA:PETR4,8.861573
+128855,2009-09-03 10:00:00,BMFBOVESPA:PETR4,8.872974
+128856,2009-09-04 10:00:00,BMFBOVESPA:PETR4,8.961333
+128857,2009-09-08 10:00:00,BMFBOVESPA:PETR4,9.063944
+128858,2009-09-09 10:00:00,BMFBOVESPA:PETR4,9.095297
+128859,2009-09-10 10:00:00,BMFBOVESPA:PETR4,9.189357
+128860,2009-09-11 10:00:00,BMFBOVESPA:PETR4,9.135201
+128861,2009-09-14 10:00:00,BMFBOVESPA:PETR4,9.160854
+128862,2009-09-15 10:00:00,BMFBOVESPA:PETR4,9.206458
+128863,2009-09-16 10:00:00,BMFBOVESPA:PETR4,9.468686
+128864,2009-09-17 10:00:00,BMFBOVESPA:PETR4,9.454434
+128865,2009-09-18 10:00:00,BMFBOVESPA:PETR4,9.551344
+128866,2009-09-21 10:00:00,BMFBOVESPA:PETR4,9.537093
+128867,2009-09-22 10:00:00,BMFBOVESPA:PETR4,9.5998
+128868,2009-09-23 10:00:00,BMFBOVESPA:PETR4,9.443034
+128869,2009-09-24 10:00:00,BMFBOVESPA:PETR4,9.31762
+128870,2009-09-25 10:00:00,BMFBOVESPA:PETR4,9.40313
+128871,2009-09-28 10:00:00,BMFBOVESPA:PETR4,9.616902
+128872,2009-09-29 10:00:00,BMFBOVESPA:PETR4,9.582698
+128873,2009-09-30 10:00:00,BMFBOVESPA:PETR4,9.648254
+128874,2009-10-01 10:00:00,BMFBOVESPA:PETR4,9.496287
+128875,2009-10-02 10:00:00,BMFBOVESPA:PETR4,9.527827
+128876,2009-10-05 10:00:00,BMFBOVESPA:PETR4,9.608109
+128877,2009-10-06 10:00:00,BMFBOVESPA:PETR4,9.619578
+128878,2009-10-07 10:00:00,BMFBOVESPA:PETR4,9.665454
+128879,2009-10-08 10:00:00,BMFBOVESPA:PETR4,9.886231
+128880,2009-10-09 10:00:00,BMFBOVESPA:PETR4,9.940708
+128881,2009-10-13 10:00:00,BMFBOVESPA:PETR4,9.989452
+128882,2009-10-14 10:00:00,BMFBOVESPA:PETR4,10.081203
+128883,2009-10-15 10:00:00,BMFBOVESPA:PETR4,10.207361
+128884,2009-10-16 10:00:00,BMFBOVESPA:PETR4,10.152884
+128885,2009-10-19 09:00:00,BMFBOVESPA:PETR4,10.419537
+128886,2009-10-20 09:00:00,BMFBOVESPA:PETR4,10.178689
+128887,2009-10-21 09:00:00,BMFBOVESPA:PETR4,10.236034
+128888,2009-10-22 09:00:00,BMFBOVESPA:PETR4,10.319184
+128889,2009-10-23 09:00:00,BMFBOVESPA:PETR4,10.178689
+128890,2009-10-26 09:00:00,BMFBOVESPA:PETR4,10.236034
+128891,2009-10-27 09:00:00,BMFBOVESPA:PETR4,10.026726
+128892,2009-10-28 09:00:00,BMFBOVESPA:PETR4,9.547897
+128893,2009-10-29 09:00:00,BMFBOVESPA:PETR4,10.055398
+128894,2009-10-30 09:00:00,BMFBOVESPA:PETR4,9.771542
+128895,2009-11-03 09:00:00,BMFBOVESPA:PETR4,9.914904
+128896,2009-11-04 09:00:00,BMFBOVESPA:PETR4,9.955045
+128897,2009-11-05 09:00:00,BMFBOVESPA:PETR4,10.152884
+128898,2009-11-06 09:00:00,BMFBOVESPA:PETR4,10.055398
+128899,2009-11-09 09:00:00,BMFBOVESPA:PETR4,10.342122
+128900,2009-11-10 09:00:00,BMFBOVESPA:PETR4,10.433873
+128901,2009-11-11 09:00:00,BMFBOVESPA:PETR4,10.485484
+128902,2009-11-12 09:00:00,BMFBOVESPA:PETR4,10.276175
+128903,2009-11-13 09:00:00,BMFBOVESPA:PETR4,10.356458
+128904,2009-11-16 09:00:00,BMFBOVESPA:PETR4,10.425272
+128905,2009-11-17 09:00:00,BMFBOVESPA:PETR4,10.709127
+128906,2009-11-18 09:00:00,BMFBOVESPA:PETR4,10.654651
+128907,2009-11-19 09:00:00,BMFBOVESPA:PETR4,10.737801
+128908,2009-11-23 09:00:00,BMFBOVESPA:PETR4,10.835287
+128909,2009-11-24 09:00:00,BMFBOVESPA:PETR4,10.918437
+128910,2009-11-25 09:00:00,BMFBOVESPA:PETR4,11.001586
+128911,2009-11-26 09:00:00,BMFBOVESPA:PETR4,10.723465
+128912,2009-11-27 09:00:00,BMFBOVESPA:PETR4,10.849623
+128913,2009-11-30 09:00:00,BMFBOVESPA:PETR4,10.820951
+128914,2009-12-01 09:00:00,BMFBOVESPA:PETR4,11.096205
+128915,2009-12-02 09:00:00,BMFBOVESPA:PETR4,10.990118
+128916,2009-12-03 09:00:00,BMFBOVESPA:PETR4,10.961445
+128917,2009-12-04 09:00:00,BMFBOVESPA:PETR4,10.709127
+128918,2009-12-07 09:00:00,BMFBOVESPA:PETR4,10.709127
+128919,2009-12-08 09:00:00,BMFBOVESPA:PETR4,10.482617
+128920,2009-12-09 09:00:00,BMFBOVESPA:PETR4,10.482617
+128921,2009-12-10 09:00:00,BMFBOVESPA:PETR4,10.531359
+128922,2009-12-11 09:00:00,BMFBOVESPA:PETR4,10.542828
+128923,2009-12-14 09:00:00,BMFBOVESPA:PETR4,10.568634
+128924,2009-12-15 09:00:00,BMFBOVESPA:PETR4,10.597306
+128925,2009-12-16 09:00:00,BMFBOVESPA:PETR4,10.560032
+128926,2009-12-17 09:00:00,BMFBOVESPA:PETR4,10.28191
+128927,2009-12-18 09:00:00,BMFBOVESPA:PETR4,10.201628
+128928,2009-12-21 09:00:00,BMFBOVESPA:PETR4,9.927699
+128929,2009-12-22 09:00:00,BMFBOVESPA:PETR4,10.247761
+128930,2009-12-23 09:00:00,BMFBOVESPA:PETR4,10.348681
+128931,2009-12-28 09:00:00,BMFBOVESPA:PETR4,10.363098
+128932,2009-12-29 09:00:00,BMFBOVESPA:PETR4,10.377517
+128933,2009-12-30 09:00:00,BMFBOVESPA:PETR4,10.348681
+128934,2010-01-04 09:00:00,BMFBOVESPA:PETR4,10.524572
+128935,2010-01-05 09:00:00,BMFBOVESPA:PETR4,10.435185
+128936,2010-01-06 09:00:00,BMFBOVESPA:PETR4,10.576474
+128937,2010-01-07 09:00:00,BMFBOVESPA:PETR4,10.478436
+128938,2010-01-08 09:00:00,BMFBOVESPA:PETR4,10.420767
+128939,2010-01-11 09:00:00,BMFBOVESPA:PETR4,10.386166
+128940,2010-01-12 09:00:00,BMFBOVESPA:PETR4,10.253528
+128941,2010-01-13 09:00:00,BMFBOVESPA:PETR4,10.236227
+128942,2010-01-14 09:00:00,BMFBOVESPA:PETR4,10.060337
+128943,2010-01-15 09:00:00,BMFBOVESPA:PETR4,10.083405
+128944,2010-01-18 09:00:00,BMFBOVESPA:PETR4,10.308313
+128945,2010-01-19 09:00:00,BMFBOVESPA:PETR4,10.259295
+128946,2010-01-20 09:00:00,BMFBOVESPA:PETR4,9.996901
+128947,2010-01-21 09:00:00,BMFBOVESPA:PETR4,9.682606
+128948,2010-01-22 09:00:00,BMFBOVESPA:PETR4,9.800828
+128949,2010-01-26 09:00:00,BMFBOVESPA:PETR4,9.561501
+128950,2010-01-27 09:00:00,BMFBOVESPA:PETR4,9.61917
+128951,2010-01-28 09:00:00,BMFBOVESPA:PETR4,9.760458
+128952,2010-01-29 09:00:00,BMFBOVESPA:PETR4,9.63647
+128953,2010-02-01 09:00:00,BMFBOVESPA:PETR4,9.673955
+128954,2010-02-02 09:00:00,BMFBOVESPA:PETR4,9.616286
+128955,2010-02-03 09:00:00,BMFBOVESPA:PETR4,9.598986
+128956,2010-02-04 09:00:00,BMFBOVESPA:PETR4,9.1088
+128957,2010-02-05 09:00:00,BMFBOVESPA:PETR4,8.889659
+128958,2010-02-08 09:00:00,BMFBOVESPA:PETR4,8.950211
+128959,2010-02-09 09:00:00,BMFBOVESPA:PETR4,9.0915
+128960,2010-02-10 09:00:00,BMFBOVESPA:PETR4,9.203954
+128961,2010-02-11 09:00:00,BMFBOVESPA:PETR4,9.408679
+128962,2010-02-12 09:00:00,BMFBOVESPA:PETR4,9.532667
+128963,2010-02-17 09:00:00,BMFBOVESPA:PETR4,9.659538
+128964,2010-02-18 09:00:00,BMFBOVESPA:PETR4,9.783526
+128965,2010-02-19 09:00:00,BMFBOVESPA:PETR4,9.688372
+128966,2010-02-22 10:00:00,BMFBOVESPA:PETR4,9.771992
+128967,2010-02-23 10:00:00,BMFBOVESPA:PETR4,9.642237
+128968,2010-02-24 10:00:00,BMFBOVESPA:PETR4,9.573035
+128969,2010-02-25 10:00:00,BMFBOVESPA:PETR4,9.697023
+128970,2010-02-26 10:00:00,BMFBOVESPA:PETR4,9.760458
+128971,2010-03-01 10:00:00,BMFBOVESPA:PETR4,9.849846
+128972,2010-03-02 10:00:00,BMFBOVESPA:PETR4,9.90463
+128973,2010-03-03 10:00:00,BMFBOVESPA:PETR4,9.913282
+128974,2010-03-04 10:00:00,BMFBOVESPA:PETR4,9.927699
+128975,2010-03-05 10:00:00,BMFBOVESPA:PETR4,10.097822
+128976,2010-03-08 10:00:00,BMFBOVESPA:PETR4,10.068987
+128977,2010-03-09 10:00:00,BMFBOVESPA:PETR4,10.293896
+128978,2010-03-10 10:00:00,BMFBOVESPA:PETR4,10.435185
+128979,2010-03-11 10:00:00,BMFBOVESPA:PETR4,10.449603
+128980,2010-03-12 10:00:00,BMFBOVESPA:PETR4,10.452485
+128981,2010-03-15 10:00:00,BMFBOVESPA:PETR4,10.368865
+128982,2010-03-16 10:00:00,BMFBOVESPA:PETR4,10.492853
+128983,2010-03-17 10:00:00,BMFBOVESPA:PETR4,10.478436
+128984,2010-03-18 10:00:00,BMFBOVESPA:PETR4,10.440951
+128985,2010-03-19 10:00:00,BMFBOVESPA:PETR4,10.218926
+128986,2010-03-22 10:00:00,BMFBOVESPA:PETR4,10.218926
+128987,2010-03-23 10:00:00,BMFBOVESPA:PETR4,10.100705
+128988,2010-03-24 10:00:00,BMFBOVESPA:PETR4,10.178558
+128989,2010-03-25 10:00:00,BMFBOVESPA:PETR4,9.927699
+128990,2010-03-26 10:00:00,BMFBOVESPA:PETR4,9.728742
+128991,2010-03-29 10:00:00,BMFBOVESPA:PETR4,9.841196
+128992,2010-03-30 10:00:00,BMFBOVESPA:PETR4,9.815245
+128993,2010-03-31 10:00:00,BMFBOVESPA:PETR4,9.979601
+128994,2010-04-01 10:00:00,BMFBOVESPA:PETR4,10.083405
+128995,2010-04-05 10:00:00,BMFBOVESPA:PETR4,10.155491
+128996,2010-04-06 10:00:00,BMFBOVESPA:PETR4,10.175675
+128997,2010-04-07 10:00:00,BMFBOVESPA:PETR4,10.094938
+128998,2010-04-08 10:00:00,BMFBOVESPA:PETR4,10.097822
+128999,2010-04-09 10:00:00,BMFBOVESPA:PETR4,9.936349
+129000,2010-04-12 10:00:00,BMFBOVESPA:PETR4,9.699906
+129001,2010-04-13 10:00:00,BMFBOVESPA:PETR4,9.642237
+129002,2010-04-14 10:00:00,BMFBOVESPA:PETR4,9.659538
+129003,2010-04-15 10:00:00,BMFBOVESPA:PETR4,9.474998
+129004,2010-04-16 10:00:00,BMFBOVESPA:PETR4,9.293341
+129005,2010-04-19 10:00:00,BMFBOVESPA:PETR4,9.460581
+129006,2010-04-20 10:00:00,BMFBOVESPA:PETR4,9.673955
+129007,2010-04-22 10:00:00,BMFBOVESPA:PETR4,9.549967
+129008,2010-04-23 10:00:00,BMFBOVESPA:PETR4,9.736863
+129009,2010-04-26 10:00:00,BMFBOVESPA:PETR4,9.539279
+129010,2010-04-27 10:00:00,BMFBOVESPA:PETR4,9.193505
+129011,2010-04-28 10:00:00,BMFBOVESPA:PETR4,9.27777
+129012,2010-04-29 10:00:00,BMFBOVESPA:PETR4,9.45792
+129013,2010-04-30 10:00:00,BMFBOVESPA:PETR4,9.393996
+129014,2010-05-03 10:00:00,BMFBOVESPA:PETR4,9.022071
+129015,2010-05-04 10:00:00,BMFBOVESPA:PETR4,8.716977
+129016,2010-05-05 10:00:00,BMFBOVESPA:PETR4,8.653053
+129017,2010-05-06 10:00:00,BMFBOVESPA:PETR4,8.536826
+129018,2010-05-07 10:00:00,BMFBOVESPA:PETR4,8.519393
+129019,2010-05-10 10:00:00,BMFBOVESPA:PETR4,8.635619
+129020,2010-05-11 10:00:00,BMFBOVESPA:PETR4,8.484525
+129021,2010-05-12 10:00:00,BMFBOVESPA:PETR4,8.562977
+129022,2010-05-13 10:00:00,BMFBOVESPA:PETR4,8.592034
+129023,2010-05-14 10:00:00,BMFBOVESPA:PETR4,8.618185
+129024,2010-05-17 10:00:00,BMFBOVESPA:PETR4,8.548449
+129025,2010-05-18 10:00:00,BMFBOVESPA:PETR4,8.368298
+129026,2010-05-19 10:00:00,BMFBOVESPA:PETR4,8.176524
+129027,2010-05-20 10:00:00,BMFBOVESPA:PETR4,7.856903
+129028,2010-05-21 10:00:00,BMFBOVESPA:PETR4,7.897581
+129029,2010-05-24 10:00:00,BMFBOVESPA:PETR4,7.891724
+129030,2010-05-25 10:00:00,BMFBOVESPA:PETR4,7.716093
+129031,2010-05-26 10:00:00,BMFBOVESPA:PETR4,7.862453
+129032,2010-05-27 10:00:00,BMFBOVESPA:PETR4,8.081992
+129033,2010-05-28 10:00:00,BMFBOVESPA:PETR4,8.196153
+129034,2010-05-31 10:00:00,BMFBOVESPA:PETR4,8.603033
+129035,2010-06-01 10:00:00,BMFBOVESPA:PETR4,8.327877
+129036,2010-06-02 10:00:00,BMFBOVESPA:PETR4,8.456673
+129037,2010-06-04 10:00:00,BMFBOVESPA:PETR4,8.500582
+129038,2010-06-07 10:00:00,BMFBOVESPA:PETR4,8.579615
+129039,2010-06-08 10:00:00,BMFBOVESPA:PETR4,8.620597
+129040,2010-06-09 10:00:00,BMFBOVESPA:PETR4,8.588397
+129041,2010-06-10 10:00:00,BMFBOVESPA:PETR4,8.690849
+129042,2010-06-11 10:00:00,BMFBOVESPA:PETR4,8.608888
+129043,2010-06-14 10:00:00,BMFBOVESPA:PETR4,8.442037
+129044,2010-06-15 10:00:00,BMFBOVESPA:PETR4,8.427402
+129045,2010-06-16 10:00:00,BMFBOVESPA:PETR4,8.61767
+129046,2010-06-17 10:00:00,BMFBOVESPA:PETR4,8.579615
+129047,2010-06-18 10:00:00,BMFBOVESPA:PETR4,8.570834
+129048,2010-06-21 10:00:00,BMFBOVESPA:PETR4,8.54449
+129049,2010-06-22 10:00:00,BMFBOVESPA:PETR4,8.459601
+129050,2010-06-23 10:00:00,BMFBOVESPA:PETR4,8.283968
+129051,2010-06-24 10:00:00,BMFBOVESPA:PETR4,7.988322
+129052,2010-06-25 10:00:00,BMFBOVESPA:PETR4,8.111264
+129053,2010-06-28 10:00:00,BMFBOVESPA:PETR4,7.970759
+129054,2010-06-29 10:00:00,BMFBOVESPA:PETR4,7.798054
+129055,2010-06-30 10:00:00,BMFBOVESPA:PETR4,7.806836
+129056,2010-07-01 10:00:00,BMFBOVESPA:PETR4,7.68682
+129057,2010-07-02 10:00:00,BMFBOVESPA:PETR4,7.780491
+129058,2010-07-05 10:00:00,BMFBOVESPA:PETR4,7.713165
+129059,2010-07-06 10:00:00,BMFBOVESPA:PETR4,7.862453
+129060,2010-07-07 10:00:00,BMFBOVESPA:PETR4,7.964904
+129061,2010-07-08 10:00:00,BMFBOVESPA:PETR4,8.014666
+129062,2010-07-12 10:00:00,BMFBOVESPA:PETR4,7.915142
+129063,2010-07-13 10:00:00,BMFBOVESPA:PETR4,7.935633
+129064,2010-07-14 10:00:00,BMFBOVESPA:PETR4,7.935633
+129065,2010-07-15 10:00:00,BMFBOVESPA:PETR4,7.880015
+129066,2010-07-16 10:00:00,BMFBOVESPA:PETR4,7.800981
+129067,2010-07-19 10:00:00,BMFBOVESPA:PETR4,7.83318
+129068,2010-07-20 10:00:00,BMFBOVESPA:PETR4,8.035157
+129069,2010-07-21 10:00:00,BMFBOVESPA:PETR4,7.991249
+129070,2010-07-22 10:00:00,BMFBOVESPA:PETR4,8.131755
+129071,2010-07-23 10:00:00,BMFBOVESPA:PETR4,8.076138
+129072,2010-07-26 10:00:00,BMFBOVESPA:PETR4,8.108337
+129073,2010-07-27 10:00:00,BMFBOVESPA:PETR4,8.131755
+129074,2010-07-28 10:00:00,BMFBOVESPA:PETR4,8.079065
+129075,2010-07-29 10:00:00,BMFBOVESPA:PETR4,8.061502
+129076,2010-07-30 10:00:00,BMFBOVESPA:PETR4,8.093701
+129077,2010-08-02 10:00:00,BMFBOVESPA:PETR4,8.385603
+129078,2010-08-03 10:00:00,BMFBOVESPA:PETR4,8.574308
+129079,2010-08-04 10:00:00,BMFBOVESPA:PETR4,8.65097
+129080,2010-08-05 10:00:00,BMFBOVESPA:PETR4,8.677506
+129081,2010-08-06 10:00:00,BMFBOVESPA:PETR4,8.577257
+129082,2010-08-09 10:00:00,BMFBOVESPA:PETR4,8.500595
+129083,2010-08-10 10:00:00,BMFBOVESPA:PETR4,8.376757
+129084,2010-08-11 10:00:00,BMFBOVESPA:PETR4,8.108441
+129085,2010-08-12 10:00:00,BMFBOVESPA:PETR4,8.117287
+129086,2010-08-13 10:00:00,BMFBOVESPA:PETR4,8.155618
+129087,2010-08-16 10:00:00,BMFBOVESPA:PETR4,8.140875
+129088,2010-08-17 10:00:00,BMFBOVESPA:PETR4,8.344323
+129089,2010-08-18 10:00:00,BMFBOVESPA:PETR4,8.161515
+129090,2010-08-19 10:00:00,BMFBOVESPA:PETR4,7.896148
+129091,2010-08-20 10:00:00,BMFBOVESPA:PETR4,7.896148
+129092,2010-08-23 10:00:00,BMFBOVESPA:PETR4,7.860765
+129093,2010-08-24 10:00:00,BMFBOVESPA:PETR4,7.707442
+129094,2010-08-25 10:00:00,BMFBOVESPA:PETR4,7.689751
+129095,2010-08-26 10:00:00,BMFBOVESPA:PETR4,7.577707
+129096,2010-08-27 10:00:00,BMFBOVESPA:PETR4,7.83128
+129097,2010-08-30 10:00:00,BMFBOVESPA:PETR4,7.503994
+129098,2010-08-31 10:00:00,BMFBOVESPA:PETR4,7.683854
+129099,2010-09-01 10:00:00,BMFBOVESPA:PETR4,7.969861
+129100,2010-09-02 10:00:00,BMFBOVESPA:PETR4,8.137927
+129101,2010-09-03 10:00:00,BMFBOVESPA:PETR4,8.491749
+129102,2010-09-06 10:00:00,BMFBOVESPA:PETR4,8.577257
+129103,2010-09-08 10:00:00,BMFBOVESPA:PETR4,8.205743
+129104,2010-09-09 10:00:00,BMFBOVESPA:PETR4,8.137927
+129105,2010-09-10 10:00:00,BMFBOVESPA:PETR4,8.114338
+129106,2010-09-13 10:00:00,BMFBOVESPA:PETR4,8.344323
+129107,2010-09-14 10:00:00,BMFBOVESPA:PETR4,7.916787
+129108,2010-09-15 10:00:00,BMFBOVESPA:PETR4,7.798847
+129109,2010-09-16 10:00:00,BMFBOVESPA:PETR4,7.77231
+129110,2010-09-17 10:00:00,BMFBOVESPA:PETR4,7.795898
+129111,2010-09-20 10:00:00,BMFBOVESPA:PETR4,7.9905
+129112,2010-09-21 10:00:00,BMFBOVESPA:PETR4,7.769361
+129113,2010-09-22 10:00:00,BMFBOVESPA:PETR4,7.660266
+129114,2010-09-23 10:00:00,BMFBOVESPA:PETR4,7.902044
+129115,2010-09-24 10:00:00,BMFBOVESPA:PETR4,7.754618
+129116,2010-09-27 10:00:00,BMFBOVESPA:PETR4,7.813589
+129117,2010-09-28 10:00:00,BMFBOVESPA:PETR4,7.87256
+129118,2010-09-29 10:00:00,BMFBOVESPA:PETR4,8.108441
+129119,2010-09-30 10:00:00,BMFBOVESPA:PETR4,8.046523
+129120,2010-10-01 10:00:00,BMFBOVESPA:PETR4,8.108441
+129121,2010-10-04 10:00:00,BMFBOVESPA:PETR4,8.073059
+129122,2010-10-05 10:00:00,BMFBOVESPA:PETR4,7.955118
+129123,2010-10-06 10:00:00,BMFBOVESPA:PETR4,7.624884
+129124,2010-10-07 10:00:00,BMFBOVESPA:PETR4,7.459766
+129125,2010-10-08 10:00:00,BMFBOVESPA:PETR4,7.666163
+129126,2010-10-11 10:00:00,BMFBOVESPA:PETR4,7.621935
+129127,2010-10-13 10:00:00,BMFBOVESPA:PETR4,7.580655
+129128,2010-10-14 10:00:00,BMFBOVESPA:PETR4,7.795898
+129129,2010-10-15 10:00:00,BMFBOVESPA:PETR4,7.75167
+129130,2010-10-18 09:00:00,BMFBOVESPA:PETR4,7.784104
+129131,2010-10-19 09:00:00,BMFBOVESPA:PETR4,7.453869
+129132,2010-10-20 09:00:00,BMFBOVESPA:PETR4,7.368362
+129133,2010-10-21 09:00:00,BMFBOVESPA:PETR4,7.123634
+129134,2010-10-22 09:00:00,BMFBOVESPA:PETR4,7.138377
+129135,2010-10-25 09:00:00,BMFBOVESPA:PETR4,7.244524
+129136,2010-10-26 09:00:00,BMFBOVESPA:PETR4,7.621935
+129137,2010-10-27 09:00:00,BMFBOVESPA:PETR4,7.722185
+129138,2010-10-28 09:00:00,BMFBOVESPA:PETR4,7.742824
+129139,2010-10-29 09:00:00,BMFBOVESPA:PETR4,7.621935
+129140,2010-11-01 09:00:00,BMFBOVESPA:PETR4,7.81064
+129141,2010-11-03 09:00:00,BMFBOVESPA:PETR4,8.003313
+129142,2010-11-04 09:00:00,BMFBOVESPA:PETR4,8.151522
+129143,2010-11-05 09:00:00,BMFBOVESPA:PETR4,8.077417
+129144,2010-11-08 09:00:00,BMFBOVESPA:PETR4,8.15745
+129145,2010-11-09 09:00:00,BMFBOVESPA:PETR4,8.038883
+129146,2010-11-10 09:00:00,BMFBOVESPA:PETR4,8.041847
+129147,2010-11-11 09:00:00,BMFBOVESPA:PETR4,7.920315
+129148,2010-11-12 09:00:00,BMFBOVESPA:PETR4,7.662431
+129149,2010-11-16 09:00:00,BMFBOVESPA:PETR4,7.529042
+129150,2010-11-17 09:00:00,BMFBOVESPA:PETR4,7.543863
+129151,2010-11-18 09:00:00,BMFBOVESPA:PETR4,7.677252
+129152,2010-11-19 09:00:00,BMFBOVESPA:PETR4,7.617968
+129153,2010-11-22 09:00:00,BMFBOVESPA:PETR4,7.428259
+129154,2010-11-23 09:00:00,BMFBOVESPA:PETR4,7.306728
+129155,2010-11-24 09:00:00,BMFBOVESPA:PETR4,7.481615
+129156,2010-11-25 09:00:00,BMFBOVESPA:PETR4,7.366012
+129157,2010-11-26 09:00:00,BMFBOVESPA:PETR4,7.291907
+129158,2010-11-29 09:00:00,BMFBOVESPA:PETR4,7.321549
+129159,2010-11-30 09:00:00,BMFBOVESPA:PETR4,7.288943
+129160,2010-12-01 09:00:00,BMFBOVESPA:PETR4,7.487544
+129161,2010-12-02 09:00:00,BMFBOVESPA:PETR4,7.529042
+129162,2010-12-03 09:00:00,BMFBOVESPA:PETR4,7.617968
+129163,2010-12-06 09:00:00,BMFBOVESPA:PETR4,7.665395
+129164,2010-12-07 09:00:00,BMFBOVESPA:PETR4,7.514221
+129165,2010-12-08 09:00:00,BMFBOVESPA:PETR4,7.410475
+129166,2010-12-09 09:00:00,BMFBOVESPA:PETR4,7.529042
+129167,2010-12-10 09:00:00,BMFBOVESPA:PETR4,7.617968
+129168,2010-12-13 09:00:00,BMFBOVESPA:PETR4,7.680216
+129169,2010-12-14 09:00:00,BMFBOVESPA:PETR4,7.656502
+129170,2010-12-15 09:00:00,BMFBOVESPA:PETR4,7.52015
+129171,2010-12-16 09:00:00,BMFBOVESPA:PETR4,7.514221
+129172,2010-12-17 09:00:00,BMFBOVESPA:PETR4,7.689109
+129173,2010-12-20 09:00:00,BMFBOVESPA:PETR4,7.579433
+129174,2010-12-21 09:00:00,BMFBOVESPA:PETR4,7.638717
+129175,2010-12-22 09:00:00,BMFBOVESPA:PETR4,7.683528
+129176,2010-12-23 09:00:00,BMFBOVESPA:PETR4,7.69249
+129177,2010-12-27 09:00:00,BMFBOVESPA:PETR4,7.782111
+129178,2010-12-28 09:00:00,BMFBOVESPA:PETR4,7.964341
+129179,2010-12-29 09:00:00,BMFBOVESPA:PETR4,8.05695
+129180,2010-12-30 09:00:00,BMFBOVESPA:PETR4,8.152546
+129181,2011-01-03 09:00:00,BMFBOVESPA:PETR4,8.065912
+129182,2011-01-04 09:00:00,BMFBOVESPA:PETR4,8.036038
+129183,2011-01-05 09:00:00,BMFBOVESPA:PETR4,8.131634
+129184,2011-01-06 09:00:00,BMFBOVESPA:PETR4,8.098774
+129185,2011-01-07 09:00:00,BMFBOVESPA:PETR4,7.985253
+129186,2011-01-10 09:00:00,BMFBOVESPA:PETR4,8.059937
+129187,2011-01-11 09:00:00,BMFBOVESPA:PETR4,8.110723
+129188,2011-01-12 09:00:00,BMFBOVESPA:PETR4,8.334776
+129189,2011-01-13 09:00:00,BMFBOVESPA:PETR4,8.15852
+129190,2011-01-14 09:00:00,BMFBOVESPA:PETR4,8.230217
+129191,2011-01-17 09:00:00,BMFBOVESPA:PETR4,8.200344
+129192,2011-01-18 09:00:00,BMFBOVESPA:PETR4,8.281003
+129193,2011-01-19 09:00:00,BMFBOVESPA:PETR4,8.155533
+129194,2011-01-20 09:00:00,BMFBOVESPA:PETR4,8.146571
+129195,2011-01-21 09:00:00,BMFBOVESPA:PETR4,8.080849
+129196,2011-01-24 09:00:00,BMFBOVESPA:PETR4,8.065912
+129197,2011-01-26 09:00:00,BMFBOVESPA:PETR4,8.015127
+129198,2011-01-27 09:00:00,BMFBOVESPA:PETR4,8.027077
+129199,2011-01-28 09:00:00,BMFBOVESPA:PETR4,7.967329
+129200,2011-01-31 09:00:00,BMFBOVESPA:PETR4,8.092799
+129201,2011-02-01 09:00:00,BMFBOVESPA:PETR4,8.257104
+129202,2011-02-02 09:00:00,BMFBOVESPA:PETR4,8.304902
+129203,2011-02-03 09:00:00,BMFBOVESPA:PETR4,8.373612
+129204,2011-02-04 09:00:00,BMFBOVESPA:PETR4,8.25113
+129205,2011-02-07 09:00:00,BMFBOVESPA:PETR4,8.131634
+129206,2011-02-08 09:00:00,BMFBOVESPA:PETR4,8.053962
+129207,2011-02-09 09:00:00,BMFBOVESPA:PETR4,7.820947
+129208,2011-02-10 09:00:00,BMFBOVESPA:PETR4,7.847834
+129209,2011-02-11 09:00:00,BMFBOVESPA:PETR4,7.88667
+129210,2011-02-14 09:00:00,BMFBOVESPA:PETR4,7.991228
+129211,2011-02-15 09:00:00,BMFBOVESPA:PETR4,8.05695
+129212,2011-02-16 09:00:00,BMFBOVESPA:PETR4,8.15852
+129213,2011-02-17 09:00:00,BMFBOVESPA:PETR4,8.140597
+129214,2011-02-18 09:00:00,BMFBOVESPA:PETR4,8.176445
+129215,2011-02-21 10:00:00,BMFBOVESPA:PETR4,8.224243
+129216,2011-02-22 10:00:00,BMFBOVESPA:PETR4,8.316852
+129217,2011-02-23 10:00:00,BMFBOVESPA:PETR4,8.594677
+129218,2011-02-24 10:00:00,BMFBOVESPA:PETR4,8.519993
+129219,2011-02-25 10:00:00,BMFBOVESPA:PETR4,8.543892
+129220,2011-02-28 10:00:00,BMFBOVESPA:PETR4,8.537917
+129221,2011-03-01 10:00:00,BMFBOVESPA:PETR4,8.451284
+129222,2011-03-02 10:00:00,BMFBOVESPA:PETR4,8.633513
+129223,2011-03-03 10:00:00,BMFBOVESPA:PETR4,8.651437
+129224,2011-03-04 10:00:00,BMFBOVESPA:PETR4,8.687286
+129225,2011-03-09 10:00:00,BMFBOVESPA:PETR4,8.528955
+129226,2011-03-10 10:00:00,BMFBOVESPA:PETR4,8.400498
+129227,2011-03-11 10:00:00,BMFBOVESPA:PETR4,8.415435
+129228,2011-03-14 10:00:00,BMFBOVESPA:PETR4,8.448296
+129229,2011-03-15 10:00:00,BMFBOVESPA:PETR4,8.376599
+129230,2011-03-16 10:00:00,BMFBOVESPA:PETR4,8.298928
+129231,2011-03-17 10:00:00,BMFBOVESPA:PETR4,8.388549
+129232,2011-03-18 10:00:00,BMFBOVESPA:PETR4,8.334776
+129233,2011-03-21 10:00:00,BMFBOVESPA:PETR4,8.403485
+129234,2011-03-22 10:00:00,BMFBOVESPA:PETR4,8.50961
+129235,2011-03-23 10:00:00,BMFBOVESPA:PETR4,8.596719
+129236,2011-03-24 10:00:00,BMFBOVESPA:PETR4,8.539648
+129237,2011-03-25 10:00:00,BMFBOVESPA:PETR4,8.602726
+129238,2011-03-28 10:00:00,BMFBOVESPA:PETR4,8.515618
+129239,2011-03-29 10:00:00,BMFBOVESPA:PETR4,8.515618
+129240,2011-03-30 10:00:00,BMFBOVESPA:PETR4,8.521626
+129241,2011-03-31 10:00:00,BMFBOVESPA:PETR4,8.563678
+129242,2011-04-01 10:00:00,BMFBOVESPA:PETR4,8.632764
+129243,2011-04-04 10:00:00,BMFBOVESPA:PETR4,8.593716
+129244,2011-04-05 10:00:00,BMFBOVESPA:PETR4,8.521626
+129245,2011-04-06 10:00:00,BMFBOVESPA:PETR4,8.46155
+129246,2011-04-07 10:00:00,BMFBOVESPA:PETR4,8.410487
+129247,2011-04-08 10:00:00,BMFBOVESPA:PETR4,8.413491
+129248,2011-04-11 10:00:00,BMFBOVESPA:PETR4,8.257296
+129249,2011-04-12 10:00:00,BMFBOVESPA:PETR4,8.004981
+129250,2011-04-13 10:00:00,BMFBOVESPA:PETR4,7.854794
+129251,2011-04-14 10:00:00,BMFBOVESPA:PETR4,7.80373
+129252,2011-04-15 10:00:00,BMFBOVESPA:PETR4,7.968937
+129253,2011-04-18 10:00:00,BMFBOVESPA:PETR4,7.656547
+129254,2011-04-19 10:00:00,BMFBOVESPA:PETR4,7.728637
+129255,2011-04-20 10:00:00,BMFBOVESPA:PETR4,7.896847
+129256,2011-04-25 10:00:00,BMFBOVESPA:PETR4,7.863805
+129257,2011-04-26 10:00:00,BMFBOVESPA:PETR4,7.869813
+129258,2011-04-27 10:00:00,BMFBOVESPA:PETR4,7.73164
+129259,2011-04-28 10:00:00,BMFBOVESPA:PETR4,7.644532
+129260,2011-04-29 10:00:00,BMFBOVESPA:PETR4,7.728004
+129261,2011-05-02 10:00:00,BMFBOVESPA:PETR4,7.767248
+129262,2011-05-03 10:00:00,BMFBOVESPA:PETR4,7.682723
+129263,2011-05-04 10:00:00,BMFBOVESPA:PETR4,7.643479
+129264,2011-05-05 10:00:00,BMFBOVESPA:PETR4,7.386885
+129265,2011-05-06 10:00:00,BMFBOVESPA:PETR4,7.308397
+129266,2011-05-09 10:00:00,BMFBOVESPA:PETR4,7.426129
+129267,2011-05-10 10:00:00,BMFBOVESPA:PETR4,7.450279
+129268,2011-05-11 10:00:00,BMFBOVESPA:PETR4,7.248022
+129269,2011-05-12 10:00:00,BMFBOVESPA:PETR4,7.20845
+129270,2011-05-13 10:00:00,BMFBOVESPA:PETR4,7.159744
+129271,2011-05-16 10:00:00,BMFBOVESPA:PETR4,7.287597
+129272,2011-05-17 10:00:00,BMFBOVESPA:PETR4,7.427626
+129273,2011-05-18 10:00:00,BMFBOVESPA:PETR4,7.336302
+129274,2011-05-19 10:00:00,BMFBOVESPA:PETR4,7.196273
+129275,2011-05-20 10:00:00,BMFBOVESPA:PETR4,7.302817
+129276,2011-05-23 10:00:00,BMFBOVESPA:PETR4,7.184097
+129277,2011-05-24 10:00:00,BMFBOVESPA:PETR4,7.2602
+129278,2011-05-25 10:00:00,BMFBOVESPA:PETR4,7.27542
+129279,2011-05-26 10:00:00,BMFBOVESPA:PETR4,7.366744
+129280,2011-05-27 10:00:00,BMFBOVESPA:PETR4,7.394141
+129281,2011-05-30 10:00:00,BMFBOVESPA:PETR4,7.330214
+129282,2011-05-31 10:00:00,BMFBOVESPA:PETR4,7.333258
+129283,2011-06-01 10:00:00,BMFBOVESPA:PETR4,7.305861
+129284,2011-06-02 10:00:00,BMFBOVESPA:PETR4,7.290641
+129285,2011-06-03 10:00:00,BMFBOVESPA:PETR4,7.238891
+129286,2011-06-06 10:00:00,BMFBOVESPA:PETR4,7.062333
+129287,2011-06-07 10:00:00,BMFBOVESPA:PETR4,7.001451
+129288,2011-06-08 10:00:00,BMFBOVESPA:PETR4,7.062333
+129289,2011-06-09 10:00:00,BMFBOVESPA:PETR4,7.214538
+129290,2011-06-10 10:00:00,BMFBOVESPA:PETR4,7.220626
+129291,2011-06-13 10:00:00,BMFBOVESPA:PETR4,7.101906
+129292,2011-06-14 10:00:00,BMFBOVESPA:PETR4,7.184097
+129293,2011-06-15 10:00:00,BMFBOVESPA:PETR4,7.092773
+129294,2011-06-16 10:00:00,BMFBOVESPA:PETR4,7.08973
+129295,2011-06-17 10:00:00,BMFBOVESPA:PETR4,7.074509
+129296,2011-06-20 10:00:00,BMFBOVESPA:PETR4,7.031892
+129297,2011-06-21 10:00:00,BMFBOVESPA:PETR4,7.074509
+129298,2011-06-22 10:00:00,BMFBOVESPA:PETR4,7.080597
+129299,2011-06-24 10:00:00,BMFBOVESPA:PETR4,6.961877
+129300,2011-06-27 10:00:00,BMFBOVESPA:PETR4,7.025803
+129301,2011-06-28 10:00:00,BMFBOVESPA:PETR4,7.138436
+129302,2011-06-29 10:00:00,BMFBOVESPA:PETR4,7.117126
+129303,2011-06-30 10:00:00,BMFBOVESPA:PETR4,7.220626
+129304,2011-07-01 10:00:00,BMFBOVESPA:PETR4,7.229759
+129305,2011-07-04 10:00:00,BMFBOVESPA:PETR4,7.244979
+129306,2011-07-05 10:00:00,BMFBOVESPA:PETR4,7.17192
+129307,2011-07-06 10:00:00,BMFBOVESPA:PETR4,7.1567
+129308,2011-07-07 10:00:00,BMFBOVESPA:PETR4,7.193229
+129309,2011-07-08 10:00:00,BMFBOVESPA:PETR4,7.135392
+129310,2011-07-11 10:00:00,BMFBOVESPA:PETR4,7.047112
+129311,2011-07-12 10:00:00,BMFBOVESPA:PETR4,7.03798
+129312,2011-07-13 10:00:00,BMFBOVESPA:PETR4,7.12017
+129313,2011-07-14 10:00:00,BMFBOVESPA:PETR4,6.98623
+129314,2011-07-15 10:00:00,BMFBOVESPA:PETR4,6.998406
+129315,2011-07-18 10:00:00,BMFBOVESPA:PETR4,6.928392
+129316,2011-07-19 10:00:00,BMFBOVESPA:PETR4,6.894907
+129317,2011-07-20 10:00:00,BMFBOVESPA:PETR4,6.812715
+129318,2011-07-21 10:00:00,BMFBOVESPA:PETR4,7.001451
+129319,2011-07-22 10:00:00,BMFBOVESPA:PETR4,6.992318
+129320,2011-07-25 10:00:00,BMFBOVESPA:PETR4,7.153656
+129321,2011-07-26 10:00:00,BMFBOVESPA:PETR4,7.202362
+129322,2011-07-27 10:00:00,BMFBOVESPA:PETR4,7.181053
+129323,2011-07-28 10:00:00,BMFBOVESPA:PETR4,7.153656
+129324,2011-07-29 10:00:00,BMFBOVESPA:PETR4,7.153656
+129325,2011-08-01 10:00:00,BMFBOVESPA:PETR4,7.153656
+129326,2011-08-02 10:00:00,BMFBOVESPA:PETR4,7.0532
+129327,2011-08-03 10:00:00,BMFBOVESPA:PETR4,6.8444
+129328,2011-08-04 10:00:00,BMFBOVESPA:PETR4,6.340819
+129329,2011-08-05 10:00:00,BMFBOVESPA:PETR4,6.1965
+129330,2011-08-08 10:00:00,BMFBOVESPA:PETR4,5.726696
+129331,2011-08-09 10:00:00,BMFBOVESPA:PETR4,5.880227
+129332,2011-08-10 10:00:00,BMFBOVESPA:PETR4,6.058322
+129333,2011-08-11 10:00:00,BMFBOVESPA:PETR4,6.205712
+129334,2011-08-12 10:00:00,BMFBOVESPA:PETR4,6.233347
+129335,2011-08-15 10:00:00,BMFBOVESPA:PETR4,6.44522
+129336,2011-08-16 10:00:00,BMFBOVESPA:PETR4,6.374596
+129337,2011-08-17 10:00:00,BMFBOVESPA:PETR4,6.408373
+129338,2011-08-18 10:00:00,BMFBOVESPA:PETR4,6.233347
+129339,2011-08-19 10:00:00,BMFBOVESPA:PETR4,6.049111
+129340,2011-08-22 10:00:00,BMFBOVESPA:PETR4,6.033757
+129341,2011-08-23 10:00:00,BMFBOVESPA:PETR4,6.190359
+129342,2011-08-24 10:00:00,BMFBOVESPA:PETR4,6.211853
+129343,2011-08-25 10:00:00,BMFBOVESPA:PETR4,6.098241
+129344,2011-08-26 10:00:00,BMFBOVESPA:PETR4,6.110523
+129345,2011-08-29 10:00:00,BMFBOVESPA:PETR4,6.291689
+129346,2011-08-30 10:00:00,BMFBOVESPA:PETR4,6.310112
+129347,2011-08-31 10:00:00,BMFBOVESPA:PETR4,6.386878
+129348,2011-09-01 10:00:00,BMFBOVESPA:PETR4,6.460573
+129349,2011-09-02 10:00:00,BMFBOVESPA:PETR4,6.254842
+129350,2011-09-05 10:00:00,BMFBOVESPA:PETR4,6.150441
+129351,2011-09-06 10:00:00,BMFBOVESPA:PETR4,6.285547
+129352,2011-09-08 10:00:00,BMFBOVESPA:PETR4,6.343889
+129353,2011-09-09 10:00:00,BMFBOVESPA:PETR4,6.187288
+129354,2011-09-12 10:00:00,BMFBOVESPA:PETR4,6.24563
+129355,2011-09-13 10:00:00,BMFBOVESPA:PETR4,6.239489
+129356,2011-09-14 10:00:00,BMFBOVESPA:PETR4,6.300901
+129357,2011-09-15 10:00:00,BMFBOVESPA:PETR4,6.310112
+129358,2011-09-16 10:00:00,BMFBOVESPA:PETR4,6.340819
+129359,2011-09-19 10:00:00,BMFBOVESPA:PETR4,6.386878
+129360,2011-09-20 10:00:00,BMFBOVESPA:PETR4,6.325466
+129361,2011-09-21 10:00:00,BMFBOVESPA:PETR4,6.325466
+129362,2011-09-22 10:00:00,BMFBOVESPA:PETR4,5.987698
+129363,2011-09-23 10:00:00,BMFBOVESPA:PETR4,5.883297
+129364,2011-09-26 10:00:00,BMFBOVESPA:PETR4,6.073676
+129365,2011-09-27 10:00:00,BMFBOVESPA:PETR4,6.003051
+129366,2011-09-28 10:00:00,BMFBOVESPA:PETR4,5.941639
+129367,2011-09-29 10:00:00,BMFBOVESPA:PETR4,5.956992
+129368,2011-09-30 10:00:00,BMFBOVESPA:PETR4,5.864874
+129369,2011-10-03 10:00:00,BMFBOVESPA:PETR4,5.653001
+129370,2011-10-04 10:00:00,BMFBOVESPA:PETR4,5.69599
+129371,2011-10-05 10:00:00,BMFBOVESPA:PETR4,5.591589
+129372,2011-10-06 10:00:00,BMFBOVESPA:PETR4,5.788108
+129373,2011-10-07 10:00:00,BMFBOVESPA:PETR4,5.619224
+129374,2011-10-10 10:00:00,BMFBOVESPA:PETR4,5.806532
+129375,2011-10-11 10:00:00,BMFBOVESPA:PETR4,5.883297
+129376,2011-10-13 10:00:00,BMFBOVESPA:PETR4,5.953921
+129377,2011-10-14 10:00:00,BMFBOVESPA:PETR4,6.030686
+129378,2011-10-17 09:00:00,BMFBOVESPA:PETR4,5.926286
+129379,2011-10-18 09:00:00,BMFBOVESPA:PETR4,5.972345
+129380,2011-10-19 09:00:00,BMFBOVESPA:PETR4,5.904792
+129381,2011-10-20 09:00:00,BMFBOVESPA:PETR4,5.778896
+129382,2011-10-21 09:00:00,BMFBOVESPA:PETR4,5.917074
+129383,2011-10-24 09:00:00,BMFBOVESPA:PETR4,6.073676
+129384,2011-10-25 09:00:00,BMFBOVESPA:PETR4,6.119735
+129385,2011-10-26 09:00:00,BMFBOVESPA:PETR4,6.165794
+129386,2011-10-27 09:00:00,BMFBOVESPA:PETR4,6.429867
+129387,2011-10-28 09:00:00,BMFBOVESPA:PETR4,6.626386
+129388,2011-10-31 09:00:00,BMFBOVESPA:PETR4,6.54655
+129389,2011-11-01 09:00:00,BMFBOVESPA:PETR4,6.488208
+129390,2011-11-03 09:00:00,BMFBOVESPA:PETR4,6.730787
+129391,2011-11-04 09:00:00,BMFBOVESPA:PETR4,6.786058
+129392,2011-11-07 09:00:00,BMFBOVESPA:PETR4,6.964154
+129393,2011-11-08 09:00:00,BMFBOVESPA:PETR4,6.881247
+129394,2011-11-09 09:00:00,BMFBOVESPA:PETR4,6.589538
+129395,2011-11-10 09:00:00,BMFBOVESPA:PETR4,6.604892
+129396,2011-11-11 09:00:00,BMFBOVESPA:PETR4,6.743069
+129397,2011-11-14 09:00:00,BMFBOVESPA:PETR4,6.792648
+129398,2011-11-16 09:00:00,BMFBOVESPA:PETR4,6.851526
+129399,2011-11-17 09:00:00,BMFBOVESPA:PETR4,6.668694
+129400,2011-11-18 09:00:00,BMFBOVESPA:PETR4,6.739967
+129401,2011-11-21 09:00:00,BMFBOVESPA:PETR4,6.755461
+129402,2011-11-22 09:00:00,BMFBOVESPA:PETR4,6.718275
+129403,2011-11-23 09:00:00,BMFBOVESPA:PETR4,6.684188
+129404,2011-11-24 09:00:00,BMFBOVESPA:PETR4,6.715177
+129405,2011-11-25 09:00:00,BMFBOVESPA:PETR4,6.510654
+129406,2011-11-28 09:00:00,BMFBOVESPA:PETR4,6.662496
+129407,2011-11-29 09:00:00,BMFBOVESPA:PETR4,6.634607
+129408,2011-11-30 09:00:00,BMFBOVESPA:PETR4,6.832932
+129409,2011-12-01 09:00:00,BMFBOVESPA:PETR4,6.978578
+129410,2011-12-02 09:00:00,BMFBOVESPA:PETR4,6.981677
+129411,2011-12-05 09:00:00,BMFBOVESPA:PETR4,7.118025
+129412,2011-12-06 09:00:00,BMFBOVESPA:PETR4,7.226485
+129413,2011-12-07 09:00:00,BMFBOVESPA:PETR4,7.217188
+129414,2011-12-08 09:00:00,BMFBOVESPA:PETR4,6.978578
+129415,2011-12-09 09:00:00,BMFBOVESPA:PETR4,7.133519
+129416,2011-12-12 09:00:00,BMFBOVESPA:PETR4,6.947589
+129417,2011-12-13 09:00:00,BMFBOVESPA:PETR4,6.947589
+129418,2011-12-14 09:00:00,BMFBOVESPA:PETR4,6.761659
+129419,2011-12-15 09:00:00,BMFBOVESPA:PETR4,6.665595
+129420,2011-12-16 09:00:00,BMFBOVESPA:PETR4,6.600519
+129421,2011-12-19 09:00:00,BMFBOVESPA:PETR4,6.544741
+129422,2011-12-20 09:00:00,BMFBOVESPA:PETR4,6.848427
+129423,2011-12-21 09:00:00,BMFBOVESPA:PETR4,6.792648
+129424,2011-12-22 09:00:00,BMFBOVESPA:PETR4,6.863921
+129425,2011-12-23 09:00:00,BMFBOVESPA:PETR4,6.885612
+129426,2011-12-26 09:00:00,BMFBOVESPA:PETR4,6.870118
+129427,2011-12-27 09:00:00,BMFBOVESPA:PETR4,6.879415
+129428,2011-12-28 09:00:00,BMFBOVESPA:PETR4,6.640805
+129429,2011-12-29 09:00:00,BMFBOVESPA:PETR4,6.659398
+129430,2012-01-02 09:00:00,BMFBOVESPA:PETR4,6.73377
+129431,2012-01-03 09:00:00,BMFBOVESPA:PETR4,7.002563
+129432,2012-01-04 09:00:00,BMFBOVESPA:PETR4,7.052559
+129433,2012-01-05 09:00:00,BMFBOVESPA:PETR4,6.971315
+129434,2012-01-06 09:00:00,BMFBOVESPA:PETR4,6.977565
+129435,2012-01-09 09:00:00,BMFBOVESPA:PETR4,7.071307
+129436,2012-01-10 09:00:00,BMFBOVESPA:PETR4,7.155675
+129437,2012-01-11 09:00:00,BMFBOVESPA:PETR4,7.1588
+129438,2012-01-12 09:00:00,BMFBOVESPA:PETR4,7.211921
+129439,2012-01-13 09:00:00,BMFBOVESPA:PETR4,7.202546
+129440,2012-01-16 09:00:00,BMFBOVESPA:PETR4,7.390032
+129441,2012-01-17 09:00:00,BMFBOVESPA:PETR4,7.436903
+129442,2012-01-18 09:00:00,BMFBOVESPA:PETR4,7.615014
+129443,2012-01-19 09:00:00,BMFBOVESPA:PETR4,7.565017
+129444,2012-01-20 09:00:00,BMFBOVESPA:PETR4,7.568142
+129445,2012-01-23 09:00:00,BMFBOVESPA:PETR4,7.852494
+129446,2012-01-24 09:00:00,BMFBOVESPA:PETR4,7.936863
+129447,2012-01-26 09:00:00,BMFBOVESPA:PETR4,7.786875
+129448,2012-01-27 09:00:00,BMFBOVESPA:PETR4,7.708756
+129449,2012-01-30 09:00:00,BMFBOVESPA:PETR4,7.677509
+129450,2012-01-31 09:00:00,BMFBOVESPA:PETR4,7.677509
+129451,2012-02-01 09:00:00,BMFBOVESPA:PETR4,7.796249
+129452,2012-02-02 09:00:00,BMFBOVESPA:PETR4,7.66501
+129453,2012-02-03 09:00:00,BMFBOVESPA:PETR4,7.690008
+129454,2012-02-06 09:00:00,BMFBOVESPA:PETR4,7.768127
+129455,2012-02-07 09:00:00,BMFBOVESPA:PETR4,7.999358
+129456,2012-02-08 09:00:00,BMFBOVESPA:PETR4,7.946237
+129457,2012-02-09 09:00:00,BMFBOVESPA:PETR4,7.96811
+129458,2012-02-10 09:00:00,BMFBOVESPA:PETR4,7.34316
+129459,2012-02-13 09:00:00,BMFBOVESPA:PETR4,7.611889
+129460,2012-02-14 09:00:00,BMFBOVESPA:PETR4,7.252542
+129461,2012-02-15 09:00:00,BMFBOVESPA:PETR4,7.21817
+129462,2012-02-16 09:00:00,BMFBOVESPA:PETR4,7.461901
+129463,2012-02-17 09:00:00,BMFBOVESPA:PETR4,7.515021
+129464,2012-02-22 09:00:00,BMFBOVESPA:PETR4,7.465025
+129465,2012-02-23 09:00:00,BMFBOVESPA:PETR4,7.4744
+129466,2012-02-24 09:00:00,BMFBOVESPA:PETR4,7.649386
+129467,2012-02-27 10:00:00,BMFBOVESPA:PETR4,7.608764
+129468,2012-02-28 10:00:00,BMFBOVESPA:PETR4,7.602515
+129469,2012-02-29 10:00:00,BMFBOVESPA:PETR4,7.596265
+129470,2012-03-01 10:00:00,BMFBOVESPA:PETR4,7.774375
+129471,2012-03-02 10:00:00,BMFBOVESPA:PETR4,7.905615
+129472,2012-03-05 10:00:00,BMFBOVESPA:PETR4,7.683758
+129473,2012-03-06 10:00:00,BMFBOVESPA:PETR4,7.421279
+129474,2012-03-07 10:00:00,BMFBOVESPA:PETR4,7.493148
+129475,2012-03-08 10:00:00,BMFBOVESPA:PETR4,7.527521
+129476,2012-03-09 10:00:00,BMFBOVESPA:PETR4,7.40878
+129477,2012-03-12 10:00:00,BMFBOVESPA:PETR4,7.321287
+129478,2012-03-13 10:00:00,BMFBOVESPA:PETR4,7.633762
+129479,2012-03-14 10:00:00,BMFBOVESPA:PETR4,7.758752
+129480,2012-03-15 10:00:00,BMFBOVESPA:PETR4,7.568142
+129481,2012-03-16 10:00:00,BMFBOVESPA:PETR4,7.608764
+129482,2012-03-19 10:00:00,BMFBOVESPA:PETR4,7.65876
+129483,2012-03-20 10:00:00,BMFBOVESPA:PETR4,7.62245
+129484,2012-03-21 10:00:00,BMFBOVESPA:PETR4,7.572199
+129485,2012-03-22 10:00:00,BMFBOVESPA:PETR4,7.474837
+129486,2012-03-23 10:00:00,BMFBOVESPA:PETR4,7.443431
+129487,2012-03-26 10:00:00,BMFBOVESPA:PETR4,7.603606
+129488,2012-03-27 10:00:00,BMFBOVESPA:PETR4,7.474837
+129489,2012-03-28 10:00:00,BMFBOVESPA:PETR4,7.346069
+129490,2012-03-29 10:00:00,BMFBOVESPA:PETR4,7.324085
+129491,2012-03-30 10:00:00,BMFBOVESPA:PETR4,7.333507
+129492,2012-04-02 10:00:00,BMFBOVESPA:PETR4,7.295818
+129493,2012-04-03 10:00:00,BMFBOVESPA:PETR4,7.082251
+129494,2012-04-04 10:00:00,BMFBOVESPA:PETR4,6.834137
+129495,2012-04-05 10:00:00,BMFBOVESPA:PETR4,6.909514
+129496,2012-04-09 10:00:00,BMFBOVESPA:PETR4,6.780746
+129497,2012-04-10 10:00:00,BMFBOVESPA:PETR4,6.655118
+129498,2012-04-11 10:00:00,BMFBOVESPA:PETR4,6.705369
+129499,2012-04-12 10:00:00,BMFBOVESPA:PETR4,6.912654
+129500,2012-04-13 10:00:00,BMFBOVESPA:PETR4,6.805871
+129501,2012-04-16 10:00:00,BMFBOVESPA:PETR4,6.75562
+129502,2012-04-17 10:00:00,BMFBOVESPA:PETR4,6.777605
+129503,2012-04-18 10:00:00,BMFBOVESPA:PETR4,6.834137
+129504,2012-04-19 10:00:00,BMFBOVESPA:PETR4,6.736776
+129505,2012-04-20 10:00:00,BMFBOVESPA:PETR4,6.739916
+129506,2012-04-23 10:00:00,BMFBOVESPA:PETR4,6.683385
+129507,2012-04-24 10:00:00,BMFBOVESPA:PETR4,6.670822
+129508,2012-04-25 10:00:00,BMFBOVESPA:PETR4,6.636274
+129509,2012-04-26 10:00:00,BMFBOVESPA:PETR4,6.670822
+129510,2012-04-27 10:00:00,BMFBOVESPA:PETR4,6.57346
+129511,2012-04-30 10:00:00,BMFBOVESPA:PETR4,6.686525
+129512,2012-05-02 10:00:00,BMFBOVESPA:PETR4,6.909514
+129513,2012-05-03 10:00:00,BMFBOVESPA:PETR4,6.721073
+129514,2012-05-04 10:00:00,BMFBOVESPA:PETR4,6.432129
+129515,2012-05-07 10:00:00,BMFBOVESPA:PETR4,6.463536
+129516,2012-05-08 10:00:00,BMFBOVESPA:PETR4,6.363034
+129517,2012-05-09 10:00:00,BMFBOVESPA:PETR4,6.331627
+129518,2012-05-10 10:00:00,BMFBOVESPA:PETR4,6.256251
+129519,2012-05-11 10:00:00,BMFBOVESPA:PETR4,6.133764
+129520,2012-05-14 10:00:00,BMFBOVESPA:PETR4,5.997319
+129521,2012-05-15 10:00:00,BMFBOVESPA:PETR4,5.867218
+129522,2012-05-16 10:00:00,BMFBOVESPA:PETR4,6.121074
+129523,2012-05-17 10:00:00,BMFBOVESPA:PETR4,5.848179
+129524,2012-05-18 10:00:00,BMFBOVESPA:PETR4,6.051263
+129525,2012-05-21 10:00:00,BMFBOVESPA:PETR4,6.473297
+129526,2012-05-22 10:00:00,BMFBOVESPA:PETR4,6.254347
+129527,2012-05-23 10:00:00,BMFBOVESPA:PETR4,6.102034
+129528,2012-05-24 10:00:00,BMFBOVESPA:PETR4,5.933856
+129529,2012-05-25 10:00:00,BMFBOVESPA:PETR4,5.914816
+129530,2012-05-28 10:00:00,BMFBOVESPA:PETR4,5.962414
+129531,2012-05-29 10:00:00,BMFBOVESPA:PETR4,5.981453
+129532,2012-05-30 10:00:00,BMFBOVESPA:PETR4,5.822794
+129533,2012-05-31 10:00:00,BMFBOVESPA:PETR4,6.070302
+129534,2012-06-01 10:00:00,BMFBOVESPA:PETR4,5.965587
+129535,2012-06-04 10:00:00,BMFBOVESPA:PETR4,6.063956
+129536,2012-06-05 10:00:00,BMFBOVESPA:PETR4,5.965587
+129537,2012-06-06 10:00:00,BMFBOVESPA:PETR4,6.05761
+129538,2012-06-08 10:00:00,BMFBOVESPA:PETR4,5.990972
+129539,2012-06-11 10:00:00,BMFBOVESPA:PETR4,5.835486
+129540,2012-06-12 10:00:00,BMFBOVESPA:PETR4,5.902123
+129541,2012-06-13 10:00:00,BMFBOVESPA:PETR4,5.997319
+129542,2012-06-14 10:00:00,BMFBOVESPA:PETR4,5.765677
+129543,2012-06-15 10:00:00,BMFBOVESPA:PETR4,5.886257
+129544,2012-06-18 10:00:00,BMFBOVESPA:PETR4,5.997319
+129545,2012-06-19 10:00:00,BMFBOVESPA:PETR4,6.235308
+129546,2012-06-20 10:00:00,BMFBOVESPA:PETR4,6.314638
+129547,2012-06-21 10:00:00,BMFBOVESPA:PETR4,6.114727
+129548,2012-06-22 10:00:00,BMFBOVESPA:PETR4,6.203576
+129549,2012-06-25 10:00:00,BMFBOVESPA:PETR4,5.648268
+129550,2012-06-26 10:00:00,BMFBOVESPA:PETR4,5.711732
+129551,2012-06-27 10:00:00,BMFBOVESPA:PETR4,5.597497
+129552,2012-06-28 10:00:00,BMFBOVESPA:PETR4,5.616537
+129553,2012-06-29 10:00:00,BMFBOVESPA:PETR4,5.791062
+129554,2012-07-02 10:00:00,BMFBOVESPA:PETR4,5.825967
+129555,2012-07-03 10:00:00,BMFBOVESPA:PETR4,6.025878
+129556,2012-07-04 10:00:00,BMFBOVESPA:PETR4,6.013185
+129557,2012-07-05 10:00:00,BMFBOVESPA:PETR4,6.219442
+129558,2012-07-06 10:00:00,BMFBOVESPA:PETR4,6.092515
+129559,2012-07-10 10:00:00,BMFBOVESPA:PETR4,5.835486
+129560,2012-07-11 10:00:00,BMFBOVESPA:PETR4,5.883085
+129561,2012-07-12 10:00:00,BMFBOVESPA:PETR4,5.895777
+129562,2012-07-13 10:00:00,BMFBOVESPA:PETR4,6.203576
+129563,2012-07-16 10:00:00,BMFBOVESPA:PETR4,6.140112
+129564,2012-07-17 10:00:00,BMFBOVESPA:PETR4,6.108381
+129565,2012-07-18 10:00:00,BMFBOVESPA:PETR4,6.133766
+129566,2012-07-19 10:00:00,BMFBOVESPA:PETR4,6.225789
+129567,2012-07-20 10:00:00,BMFBOVESPA:PETR4,6.086168
+129568,2012-07-23 10:00:00,BMFBOVESPA:PETR4,6.016358
+129569,2012-07-24 10:00:00,BMFBOVESPA:PETR4,5.962414
+129570,2012-07-25 10:00:00,BMFBOVESPA:PETR4,6.029051
+129571,2012-07-26 10:00:00,BMFBOVESPA:PETR4,6.111554
+129572,2012-07-27 10:00:00,BMFBOVESPA:PETR4,6.400313
+129573,2012-07-30 10:00:00,BMFBOVESPA:PETR4,6.444738
+129574,2012-07-31 10:00:00,BMFBOVESPA:PETR4,6.18771
+129575,2012-08-01 10:00:00,BMFBOVESPA:PETR4,6.289252
+129576,2012-08-02 10:00:00,BMFBOVESPA:PETR4,6.219442
+129577,2012-08-03 10:00:00,BMFBOVESPA:PETR4,6.327331
+129578,2012-08-06 10:00:00,BMFBOVESPA:PETR4,6.320984
+129579,2012-08-07 10:00:00,BMFBOVESPA:PETR4,6.425699
+129580,2012-08-08 10:00:00,BMFBOVESPA:PETR4,6.720805
+129581,2012-08-09 10:00:00,BMFBOVESPA:PETR4,6.663688
+129582,2012-08-10 10:00:00,BMFBOVESPA:PETR4,6.6859
+129583,2012-08-13 10:00:00,BMFBOVESPA:PETR4,6.673208
+129584,2012-08-14 10:00:00,BMFBOVESPA:PETR4,6.612917
+129585,2012-08-15 10:00:00,BMFBOVESPA:PETR4,6.679553
+129586,2012-08-16 10:00:00,BMFBOVESPA:PETR4,6.809654
+129587,2012-08-17 10:00:00,BMFBOVESPA:PETR4,6.838213
+129588,2012-08-20 10:00:00,BMFBOVESPA:PETR4,6.847733
+129589,2012-08-21 10:00:00,BMFBOVESPA:PETR4,6.739844
+129590,2012-08-22 10:00:00,BMFBOVESPA:PETR4,6.819174
+129591,2012-08-23 10:00:00,BMFBOVESPA:PETR4,6.752537
+129592,2012-08-24 10:00:00,BMFBOVESPA:PETR4,6.736671
+129593,2012-08-27 10:00:00,BMFBOVESPA:PETR4,6.781096
+129594,2012-08-28 10:00:00,BMFBOVESPA:PETR4,6.771576
+129595,2012-08-29 10:00:00,BMFBOVESPA:PETR4,6.730324
+129596,2012-08-30 10:00:00,BMFBOVESPA:PETR4,6.676381
+129597,2012-08-31 10:00:00,BMFBOVESPA:PETR4,6.584358
+129598,2012-09-03 10:00:00,BMFBOVESPA:PETR4,6.562146
+129599,2012-09-04 10:00:00,BMFBOVESPA:PETR4,6.482816
+129600,2012-09-05 10:00:00,BMFBOVESPA:PETR4,6.533587
+129601,2012-09-06 10:00:00,BMFBOVESPA:PETR4,6.663688
+129602,2012-09-10 10:00:00,BMFBOVESPA:PETR4,6.736671
+129603,2012-09-11 10:00:00,BMFBOVESPA:PETR4,6.892157
+129604,2012-09-12 10:00:00,BMFBOVESPA:PETR4,6.977833
+129605,2012-09-13 10:00:00,BMFBOVESPA:PETR4,7.266593
+129606,2012-09-14 10:00:00,BMFBOVESPA:PETR4,7.39352
+129607,2012-09-17 10:00:00,BMFBOVESPA:PETR4,7.377654
+129608,2012-09-18 10:00:00,BMFBOVESPA:PETR4,7.361789
+129609,2012-09-19 10:00:00,BMFBOVESPA:PETR4,7.19361
+129610,2012-09-20 10:00:00,BMFBOVESPA:PETR4,7.276112
+129611,2012-09-21 10:00:00,BMFBOVESPA:PETR4,7.20313
+129612,2012-09-24 10:00:00,BMFBOVESPA:PETR4,7.285632
+129613,2012-09-25 10:00:00,BMFBOVESPA:PETR4,7.215822
+129614,2012-09-26 10:00:00,BMFBOVESPA:PETR4,7.225342
+129615,2012-09-27 10:00:00,BMFBOVESPA:PETR4,7.206302
+129616,2012-09-28 10:00:00,BMFBOVESPA:PETR4,7.098414
+129617,2012-10-01 10:00:00,BMFBOVESPA:PETR4,7.142839
+129618,2012-10-02 10:00:00,BMFBOVESPA:PETR4,7.20313
+129619,2012-10-03 10:00:00,BMFBOVESPA:PETR4,7.088895
+129620,2012-10-04 10:00:00,BMFBOVESPA:PETR4,7.107934
+129621,2012-10-05 10:00:00,BMFBOVESPA:PETR4,7.060336
+129622,2012-10-08 10:00:00,BMFBOVESPA:PETR4,7.111107
+129623,2012-10-09 10:00:00,BMFBOVESPA:PETR4,7.050816
+129624,2012-10-10 10:00:00,BMFBOVESPA:PETR4,7.019085
+129625,2012-10-11 10:00:00,BMFBOVESPA:PETR4,7.139666
+129626,2012-10-15 10:00:00,BMFBOVESPA:PETR4,7.234861
+129627,2012-10-16 10:00:00,BMFBOVESPA:PETR4,7.234861
+129628,2012-10-17 10:00:00,BMFBOVESPA:PETR4,7.177744
+129629,2012-10-18 10:00:00,BMFBOVESPA:PETR4,7.139666
+129630,2012-10-19 10:00:00,BMFBOVESPA:PETR4,7.060336
+129631,2012-10-22 09:00:00,BMFBOVESPA:PETR4,6.996872
+129632,2012-10-23 09:00:00,BMFBOVESPA:PETR4,6.876291
+129633,2012-10-24 09:00:00,BMFBOVESPA:PETR4,6.83504
+129634,2012-10-25 09:00:00,BMFBOVESPA:PETR4,6.901677
+129635,2012-10-26 09:00:00,BMFBOVESPA:PETR4,7.012738
+129636,2012-10-29 09:00:00,BMFBOVESPA:PETR4,6.774749
+129637,2012-10-30 09:00:00,BMFBOVESPA:PETR4,6.831867
+129638,2012-10-31 09:00:00,BMFBOVESPA:PETR4,6.600224
+129639,2012-11-01 09:00:00,BMFBOVESPA:PETR4,6.61609
+129640,2012-11-05 09:00:00,BMFBOVESPA:PETR4,6.739844
+129641,2012-11-06 09:00:00,BMFBOVESPA:PETR4,6.879464
+129642,2012-11-07 09:00:00,BMFBOVESPA:PETR4,6.720805
+129643,2012-11-08 09:00:00,BMFBOVESPA:PETR4,6.539934
+129644,2012-11-09 09:00:00,BMFBOVESPA:PETR4,6.593878
+129645,2012-11-12 09:00:00,BMFBOVESPA:PETR4,6.48599
+129646,2012-11-13 09:00:00,BMFBOVESPA:PETR4,6.495509
+129647,2012-11-14 09:00:00,BMFBOVESPA:PETR4,6.282905
+129648,2012-11-16 09:00:00,BMFBOVESPA:PETR4,6.038571
+129649,2012-11-19 09:00:00,BMFBOVESPA:PETR4,6.070302
+129650,2012-11-21 09:00:00,BMFBOVESPA:PETR4,5.90847
+129651,2012-11-22 09:00:00,BMFBOVESPA:PETR4,5.917989
+129652,2012-11-23 09:00:00,BMFBOVESPA:PETR4,6.082995
+129653,2012-11-26 09:00:00,BMFBOVESPA:PETR4,5.971934
+129654,2012-11-27 09:00:00,BMFBOVESPA:PETR4,5.873565
+129655,2012-11-28 09:00:00,BMFBOVESPA:PETR4,5.917989
+129656,2012-11-29 09:00:00,BMFBOVESPA:PETR4,6.076649
+129657,2012-11-30 09:00:00,BMFBOVESPA:PETR4,5.921163
+129658,2012-12-03 09:00:00,BMFBOVESPA:PETR4,6.029051
+129659,2012-12-04 09:00:00,BMFBOVESPA:PETR4,5.971934
+129660,2012-12-05 09:00:00,BMFBOVESPA:PETR4,6.010012
+129661,2012-12-06 09:00:00,BMFBOVESPA:PETR4,5.933856
+129662,2012-12-07 09:00:00,BMFBOVESPA:PETR4,6.054436
+129663,2012-12-10 09:00:00,BMFBOVESPA:PETR4,6.209922
+129664,2012-12-11 09:00:00,BMFBOVESPA:PETR4,6.343196
+129665,2012-12-12 09:00:00,BMFBOVESPA:PETR4,6.298772
+129666,2012-12-13 09:00:00,BMFBOVESPA:PETR4,6.209922
+129667,2012-12-14 09:00:00,BMFBOVESPA:PETR4,6.413006
+129668,2012-12-17 09:00:00,BMFBOVESPA:PETR4,6.320984
+129669,2012-12-18 09:00:00,BMFBOVESPA:PETR4,6.400313
+129670,2012-12-19 09:00:00,BMFBOVESPA:PETR4,6.641476
+129671,2012-12-20 09:00:00,BMFBOVESPA:PETR4,6.679553
+129672,2012-12-21 09:00:00,BMFBOVESPA:PETR4,6.565319
+129673,2012-12-26 09:00:00,BMFBOVESPA:PETR4,6.365408
+129674,2012-12-27 09:00:00,BMFBOVESPA:PETR4,6.159151
+129675,2012-12-28 09:00:00,BMFBOVESPA:PETR4,6.194056
+129676,2013-01-02 09:00:00,BMFBOVESPA:PETR4,6.248001
+129677,2013-01-03 09:00:00,BMFBOVESPA:PETR4,6.473297
+129678,2013-01-04 09:00:00,BMFBOVESPA:PETR4,6.498682
+129679,2013-01-07 09:00:00,BMFBOVESPA:PETR4,6.371755
+129680,2013-01-08 09:00:00,BMFBOVESPA:PETR4,6.18771
+129681,2013-01-09 09:00:00,BMFBOVESPA:PETR4,6.244827
+129682,2013-01-10 09:00:00,BMFBOVESPA:PETR4,6.292425
+129683,2013-01-11 09:00:00,BMFBOVESPA:PETR4,6.308291
+129684,2013-01-14 09:00:00,BMFBOVESPA:PETR4,6.298772
+129685,2013-01-15 09:00:00,BMFBOVESPA:PETR4,6.289252
+129686,2013-01-16 09:00:00,BMFBOVESPA:PETR4,6.295598
+129687,2013-01-17 09:00:00,BMFBOVESPA:PETR4,6.254347
+129688,2013-01-18 09:00:00,BMFBOVESPA:PETR4,6.213096
+129689,2013-01-21 09:00:00,BMFBOVESPA:PETR4,6.152805
+129690,2013-01-22 09:00:00,BMFBOVESPA:PETR4,6.213096
+129691,2013-01-23 09:00:00,BMFBOVESPA:PETR4,6.203576
+129692,2013-01-24 09:00:00,BMFBOVESPA:PETR4,6.222615
+129693,2013-01-28 09:00:00,BMFBOVESPA:PETR4,6.146459
+129694,2013-01-29 09:00:00,BMFBOVESPA:PETR4,6.063956
+129695,2013-01-30 09:00:00,BMFBOVESPA:PETR4,5.775196
+129696,2013-01-31 09:00:00,BMFBOVESPA:PETR4,5.737118
+129697,2013-02-01 09:00:00,BMFBOVESPA:PETR4,5.857699
+129698,2013-02-04 09:00:00,BMFBOVESPA:PETR4,5.711732
+129699,2013-02-05 09:00:00,BMFBOVESPA:PETR4,5.737118
+129700,2013-02-06 09:00:00,BMFBOVESPA:PETR4,5.584805
+129701,2013-02-07 09:00:00,BMFBOVESPA:PETR4,5.553073
+129702,2013-02-08 09:00:00,BMFBOVESPA:PETR4,5.62923
+129703,2013-02-13 09:00:00,BMFBOVESPA:PETR4,5.648268
+129704,2013-02-14 09:00:00,BMFBOVESPA:PETR4,5.607017
+129705,2013-02-15 09:00:00,BMFBOVESPA:PETR4,5.594324
+129706,2013-02-18 10:00:00,BMFBOVESPA:PETR4,5.680001
+129707,2013-02-19 10:00:00,BMFBOVESPA:PETR4,5.743464
+129708,2013-02-20 10:00:00,BMFBOVESPA:PETR4,5.591152
+129709,2013-02-21 10:00:00,BMFBOVESPA:PETR4,5.495956
+129710,2013-02-22 10:00:00,BMFBOVESPA:PETR4,5.442012
+129711,2013-02-25 10:00:00,BMFBOVESPA:PETR4,5.378548
+129712,2013-02-26 10:00:00,BMFBOVESPA:PETR4,5.311911
+129713,2013-02-27 10:00:00,BMFBOVESPA:PETR4,5.334123
+129714,2013-02-28 10:00:00,BMFBOVESPA:PETR4,5.27066
+129715,2013-03-01 10:00:00,BMFBOVESPA:PETR4,5.362682
+129716,2013-03-04 10:00:00,BMFBOVESPA:PETR4,5.235755
+129717,2013-03-05 10:00:00,BMFBOVESPA:PETR4,5.254794
+129718,2013-03-06 10:00:00,BMFBOVESPA:PETR4,5.727598
+129719,2013-03-07 10:00:00,BMFBOVESPA:PETR4,6.013185
+129720,2013-03-08 10:00:00,BMFBOVESPA:PETR4,5.829141
+129721,2013-03-11 10:00:00,BMFBOVESPA:PETR4,6.006839
+129722,2013-03-12 10:00:00,BMFBOVESPA:PETR4,5.946548
+129723,2013-03-13 10:00:00,BMFBOVESPA:PETR4,5.952894
+129724,2013-03-14 10:00:00,BMFBOVESPA:PETR4,6.149632
+129725,2013-03-15 10:00:00,BMFBOVESPA:PETR4,6.05761
+129726,2013-03-18 10:00:00,BMFBOVESPA:PETR4,6.092515
+129727,2013-03-19 10:00:00,BMFBOVESPA:PETR4,6.060783
+129728,2013-03-20 10:00:00,BMFBOVESPA:PETR4,5.981453
+129729,2013-03-21 10:00:00,BMFBOVESPA:PETR4,5.879912
+129730,2013-03-22 10:00:00,BMFBOVESPA:PETR4,5.911643
+129731,2013-03-25 10:00:00,BMFBOVESPA:PETR4,5.911643
+129732,2013-03-26 10:00:00,BMFBOVESPA:PETR4,5.89895
+129733,2013-03-27 10:00:00,BMFBOVESPA:PETR4,5.845006
+129734,2013-03-28 10:00:00,BMFBOVESPA:PETR4,5.822794
+129735,2013-04-01 10:00:00,BMFBOVESPA:PETR4,5.724425
+129736,2013-04-02 10:00:00,BMFBOVESPA:PETR4,5.616537
+129737,2013-04-03 10:00:00,BMFBOVESPA:PETR4,5.711732
+129738,2013-04-04 10:00:00,BMFBOVESPA:PETR4,5.622883
+129739,2013-04-05 10:00:00,BMFBOVESPA:PETR4,5.648268
+129740,2013-04-08 10:00:00,BMFBOVESPA:PETR4,5.511822
+129741,2013-04-09 10:00:00,BMFBOVESPA:PETR4,5.737118
+129742,2013-04-10 10:00:00,BMFBOVESPA:PETR4,5.845006
+129743,2013-04-11 10:00:00,BMFBOVESPA:PETR4,5.711732
+129744,2013-04-12 10:00:00,BMFBOVESPA:PETR4,5.686347
+129745,2013-04-15 10:00:00,BMFBOVESPA:PETR4,5.495956
+129746,2013-04-16 10:00:00,BMFBOVESPA:PETR4,5.616537
+129747,2013-04-17 10:00:00,BMFBOVESPA:PETR4,5.448358
+129748,2013-04-18 10:00:00,BMFBOVESPA:PETR4,5.654615
+129749,2013-04-19 10:00:00,BMFBOVESPA:PETR4,5.864045
+129750,2013-04-22 10:00:00,BMFBOVESPA:PETR4,5.956068
+129751,2013-04-23 10:00:00,BMFBOVESPA:PETR4,6.086168
+129752,2013-04-24 10:00:00,BMFBOVESPA:PETR4,6.171845
+129753,2013-04-25 10:00:00,BMFBOVESPA:PETR4,6.092515
+129754,2013-04-26 10:00:00,BMFBOVESPA:PETR4,6.121074
+129755,2013-04-29 10:00:00,BMFBOVESPA:PETR4,6.457431
+129756,2013-04-30 10:00:00,BMFBOVESPA:PETR4,6.626677
+129757,2013-05-02 10:00:00,BMFBOVESPA:PETR4,6.679453
+129758,2013-05-03 10:00:00,BMFBOVESPA:PETR4,6.59699
+129759,2013-05-06 10:00:00,BMFBOVESPA:PETR4,6.712438
+129760,2013-05-07 10:00:00,BMFBOVESPA:PETR4,6.801497
+129761,2013-05-08 10:00:00,BMFBOVESPA:PETR4,6.692647
+129762,2013-05-09 10:00:00,BMFBOVESPA:PETR4,6.676154
+129763,2013-05-10 10:00:00,BMFBOVESPA:PETR4,6.580498
+129764,2013-05-13 10:00:00,BMFBOVESPA:PETR4,6.395782
+129765,2013-05-14 10:00:00,BMFBOVESPA:PETR4,6.448558
+129766,2013-05-15 10:00:00,BMFBOVESPA:PETR4,6.455155
+129767,2013-05-16 10:00:00,BMFBOVESPA:PETR4,6.514528
+129768,2013-05-17 10:00:00,BMFBOVESPA:PETR4,6.580498
+129769,2013-05-20 10:00:00,BMFBOVESPA:PETR4,6.662961
+129770,2013-05-21 10:00:00,BMFBOVESPA:PETR4,6.676154
+129771,2013-05-22 10:00:00,BMFBOVESPA:PETR4,6.570602
+129772,2013-05-23 10:00:00,BMFBOVESPA:PETR4,6.550812
+129773,2013-05-24 10:00:00,BMFBOVESPA:PETR4,6.613483
+129774,2013-05-27 10:00:00,BMFBOVESPA:PETR4,6.5772
+129775,2013-05-28 10:00:00,BMFBOVESPA:PETR4,6.62008
+129776,2013-05-29 10:00:00,BMFBOVESPA:PETR4,6.547513
+129777,2013-05-31 10:00:00,BMFBOVESPA:PETR4,6.613483
+129778,2013-06-03 10:00:00,BMFBOVESPA:PETR4,6.692647
+129779,2013-06-04 10:00:00,BMFBOVESPA:PETR4,6.62008
+129780,2013-06-05 10:00:00,BMFBOVESPA:PETR4,6.405678
+129781,2013-06-06 10:00:00,BMFBOVESPA:PETR4,6.418871
+129782,2013-06-07 10:00:00,BMFBOVESPA:PETR4,6.214365
+129783,2013-06-10 10:00:00,BMFBOVESPA:PETR4,6.227559
+129784,2013-06-11 10:00:00,BMFBOVESPA:PETR4,6.112112
+129785,2013-06-12 10:00:00,BMFBOVESPA:PETR4,5.976874
+129786,2013-06-13 10:00:00,BMFBOVESPA:PETR4,6.201171
+129787,2013-06-14 10:00:00,BMFBOVESPA:PETR4,5.957082
+129788,2013-06-17 10:00:00,BMFBOVESPA:PETR4,5.966978
+129789,2013-06-18 10:00:00,BMFBOVESPA:PETR4,5.881217
+129790,2013-06-19 10:00:00,BMFBOVESPA:PETR4,5.673412
+129791,2013-06-20 10:00:00,BMFBOVESPA:PETR4,5.614039
+129792,2013-06-21 10:00:00,BMFBOVESPA:PETR4,5.429323
+129793,2013-06-24 10:00:00,BMFBOVESPA:PETR4,5.247906
+129794,2013-06-25 10:00:00,BMFBOVESPA:PETR4,5.277592
+129795,2013-06-26 10:00:00,BMFBOVESPA:PETR4,5.32707
+129796,2013-06-27 10:00:00,BMFBOVESPA:PETR4,5.402935
+129797,2013-06-28 10:00:00,BMFBOVESPA:PETR4,5.336965
+129798,2013-07-01 10:00:00,BMFBOVESPA:PETR4,5.330368
+129799,2013-07-02 10:00:00,BMFBOVESPA:PETR4,5.076384
+129800,2013-07-03 10:00:00,BMFBOVESPA:PETR4,5.244607
+129801,2013-07-04 10:00:00,BMFBOVESPA:PETR4,5.264398
+129802,2013-07-05 10:00:00,BMFBOVESPA:PETR4,4.99722
+129803,2013-07-08 10:00:00,BMFBOVESPA:PETR4,4.941146
+129804,2013-07-10 10:00:00,BMFBOVESPA:PETR4,5.017011
+129805,2013-07-11 10:00:00,BMFBOVESPA:PETR4,5.211622
+129806,2013-07-12 10:00:00,BMFBOVESPA:PETR4,5.089578
+129807,2013-07-15 10:00:00,BMFBOVESPA:PETR4,5.125862
+129808,2013-07-16 10:00:00,BMFBOVESPA:PETR4,5.19513
+129809,2013-07-17 10:00:00,BMFBOVESPA:PETR4,5.297383
+129810,2013-07-18 10:00:00,BMFBOVESPA:PETR4,5.310577
+129811,2013-07-19 10:00:00,BMFBOVESPA:PETR4,5.23801
+129812,2013-07-22 10:00:00,BMFBOVESPA:PETR4,5.376547
+129813,2013-07-23 10:00:00,BMFBOVESPA:PETR4,5.412831
+129814,2013-07-24 10:00:00,BMFBOVESPA:PETR4,5.406233
+129815,2013-07-25 10:00:00,BMFBOVESPA:PETR4,5.554666
+129816,2013-07-26 10:00:00,BMFBOVESPA:PETR4,5.59095
+129817,2013-07-29 10:00:00,BMFBOVESPA:PETR4,5.50189
+129818,2013-07-30 10:00:00,BMFBOVESPA:PETR4,5.429323
+129819,2013-07-31 10:00:00,BMFBOVESPA:PETR4,5.373249
+129820,2013-08-01 10:00:00,BMFBOVESPA:PETR4,5.587651
+129821,2013-08-02 10:00:00,BMFBOVESPA:PETR4,5.54477
+129822,2013-08-05 10:00:00,BMFBOVESPA:PETR4,5.491994
+129823,2013-08-06 10:00:00,BMFBOVESPA:PETR4,5.369951
+129824,2013-08-07 10:00:00,BMFBOVESPA:PETR4,5.360055
+129825,2013-08-08 10:00:00,BMFBOVESPA:PETR4,5.491994
+129826,2013-08-09 10:00:00,BMFBOVESPA:PETR4,5.63383
+129827,2013-08-12 10:00:00,BMFBOVESPA:PETR4,5.452413
+129828,2013-08-13 10:00:00,BMFBOVESPA:PETR4,5.399637
+129829,2013-08-14 10:00:00,BMFBOVESPA:PETR4,5.59095
+129830,2013-08-15 10:00:00,BMFBOVESPA:PETR4,5.881217
+129831,2013-08-16 10:00:00,BMFBOVESPA:PETR4,5.864725
+129832,2013-08-19 10:00:00,BMFBOVESPA:PETR4,5.881217
+129833,2013-08-20 10:00:00,BMFBOVESPA:PETR4,5.650322
+129834,2013-08-21 10:00:00,BMFBOVESPA:PETR4,5.719591
+129835,2013-08-22 10:00:00,BMFBOVESPA:PETR4,6.023052
+129836,2013-08-23 10:00:00,BMFBOVESPA:PETR4,6.118708
+129837,2013-08-26 10:00:00,BMFBOVESPA:PETR4,5.999963
+129838,2013-08-27 10:00:00,BMFBOVESPA:PETR4,5.755874
+129839,2013-08-28 10:00:00,BMFBOVESPA:PETR4,5.660218
+129840,2013-08-29 10:00:00,BMFBOVESPA:PETR4,5.574457
+129841,2013-08-30 10:00:00,BMFBOVESPA:PETR4,5.541472
+129842,2013-09-02 10:00:00,BMFBOVESPA:PETR4,5.587651
+129843,2013-09-03 10:00:00,BMFBOVESPA:PETR4,5.534875
+129844,2013-09-04 10:00:00,BMFBOVESPA:PETR4,5.557964
+129845,2013-09-05 10:00:00,BMFBOVESPA:PETR4,5.785561
+129846,2013-09-06 10:00:00,BMFBOVESPA:PETR4,5.858127
+129847,2013-09-09 10:00:00,BMFBOVESPA:PETR4,5.993366
+129848,2013-09-10 10:00:00,BMFBOVESPA:PETR4,6.04944
+129849,2013-09-11 10:00:00,BMFBOVESPA:PETR4,6.019754
+129850,2013-09-12 10:00:00,BMFBOVESPA:PETR4,5.887814
+129851,2013-09-13 10:00:00,BMFBOVESPA:PETR4,5.980171
+129852,2013-09-16 10:00:00,BMFBOVESPA:PETR4,6.085724
+129853,2013-09-17 10:00:00,BMFBOVESPA:PETR4,6.112112
+129854,2013-09-18 10:00:00,BMFBOVESPA:PETR4,6.234156
+129855,2013-09-19 10:00:00,BMFBOVESPA:PETR4,6.319917
+129856,2013-09-20 10:00:00,BMFBOVESPA:PETR4,6.24735
+129857,2013-09-23 10:00:00,BMFBOVESPA:PETR4,6.306723
+129858,2013-09-24 10:00:00,BMFBOVESPA:PETR4,6.191275
+129859,2013-09-25 10:00:00,BMFBOVESPA:PETR4,6.201171
+129860,2013-09-26 10:00:00,BMFBOVESPA:PETR4,6.131903
+129861,2013-09-27 10:00:00,BMFBOVESPA:PETR4,6.102216
+129862,2013-09-30 10:00:00,BMFBOVESPA:PETR4,6.056038
+129863,2013-10-01 10:00:00,BMFBOVESPA:PETR4,6.158291
+129864,2013-10-02 10:00:00,BMFBOVESPA:PETR4,6.194574
+129865,2013-10-03 10:00:00,BMFBOVESPA:PETR4,6.11541
+129866,2013-10-04 10:00:00,BMFBOVESPA:PETR4,6.158291
+129867,2013-10-07 10:00:00,BMFBOVESPA:PETR4,6.141798
+129868,2013-10-08 10:00:00,BMFBOVESPA:PETR4,6.039544
+129869,2013-10-09 10:00:00,BMFBOVESPA:PETR4,5.960381
+129870,2013-10-10 10:00:00,BMFBOVESPA:PETR4,5.986769
+129871,2013-10-11 10:00:00,BMFBOVESPA:PETR4,5.970276
+129872,2013-10-14 10:00:00,BMFBOVESPA:PETR4,6.026351
+129873,2013-10-15 10:00:00,BMFBOVESPA:PETR4,6.075828
+129874,2013-10-16 10:00:00,BMFBOVESPA:PETR4,6.052739
+129875,2013-10-17 10:00:00,BMFBOVESPA:PETR4,6.006559
+129876,2013-10-18 10:00:00,BMFBOVESPA:PETR4,5.914202
+129877,2013-10-21 09:00:00,BMFBOVESPA:PETR4,6.227559
+129878,2013-10-22 09:00:00,BMFBOVESPA:PETR4,6.118708
+129879,2013-10-23 09:00:00,BMFBOVESPA:PETR4,6.046142
+129880,2013-10-24 09:00:00,BMFBOVESPA:PETR4,6.016455
+129881,2013-10-25 09:00:00,BMFBOVESPA:PETR4,6.11541
+129882,2013-10-28 09:00:00,BMFBOVESPA:PETR4,6.560707
+129883,2013-10-29 09:00:00,BMFBOVESPA:PETR4,6.498036
+129884,2013-10-30 09:00:00,BMFBOVESPA:PETR4,6.580498
+129885,2013-10-31 09:00:00,BMFBOVESPA:PETR4,6.738826
+129886,2013-11-01 09:00:00,BMFBOVESPA:PETR4,6.550812
+129887,2013-11-04 09:00:00,BMFBOVESPA:PETR4,6.669557
+129888,2013-11-05 09:00:00,BMFBOVESPA:PETR4,6.679453
+129889,2013-11-06 09:00:00,BMFBOVESPA:PETR4,6.732229
+129890,2013-11-07 09:00:00,BMFBOVESPA:PETR4,6.59699
+129891,2013-11-08 09:00:00,BMFBOVESPA:PETR4,6.478244
+129892,2013-11-11 09:00:00,BMFBOVESPA:PETR4,6.626677
+129893,2013-11-12 09:00:00,BMFBOVESPA:PETR4,6.448558
+129894,2013-11-13 09:00:00,BMFBOVESPA:PETR4,6.5772
+129895,2013-11-14 09:00:00,BMFBOVESPA:PETR4,6.745423
+129896,2013-11-18 09:00:00,BMFBOVESPA:PETR4,7.071974
+129897,2013-11-19 09:00:00,BMFBOVESPA:PETR4,6.963124
+129898,2013-11-21 09:00:00,BMFBOVESPA:PETR4,6.893855
+129899,2013-11-22 09:00:00,BMFBOVESPA:PETR4,6.81799
+129900,2013-11-25 09:00:00,BMFBOVESPA:PETR4,6.715737
+129901,2013-11-26 09:00:00,BMFBOVESPA:PETR4,6.293529
+129902,2013-11-27 09:00:00,BMFBOVESPA:PETR4,6.257245
+129903,2013-11-28 09:00:00,BMFBOVESPA:PETR4,6.154992
+129904,2013-11-29 09:00:00,BMFBOVESPA:PETR4,6.306723
+129905,2013-12-02 09:00:00,BMFBOVESPA:PETR4,5.726188
+129906,2013-12-03 09:00:00,BMFBOVESPA:PETR4,5.775665
+129907,2013-12-04 09:00:00,BMFBOVESPA:PETR4,5.739382
+129908,2013-12-05 09:00:00,BMFBOVESPA:PETR4,5.815247
+129909,2013-12-06 09:00:00,BMFBOVESPA:PETR4,5.683307
+129910,2013-12-09 09:00:00,BMFBOVESPA:PETR4,5.689904
+129911,2013-12-10 09:00:00,BMFBOVESPA:PETR4,5.706396
+129912,2013-12-11 09:00:00,BMFBOVESPA:PETR4,5.534875
+129913,2013-12-12 09:00:00,BMFBOVESPA:PETR4,5.561263
+129914,2013-12-13 09:00:00,BMFBOVESPA:PETR4,5.617338
+129915,2013-12-16 09:00:00,BMFBOVESPA:PETR4,5.719591
+129916,2013-12-17 09:00:00,BMFBOVESPA:PETR4,5.541472
+129917,2013-12-18 09:00:00,BMFBOVESPA:PETR4,5.554666
+129918,2013-12-19 09:00:00,BMFBOVESPA:PETR4,5.689904
+129919,2013-12-20 09:00:00,BMFBOVESPA:PETR4,5.577755
+129920,2013-12-23 09:00:00,BMFBOVESPA:PETR4,5.627232
+129921,2013-12-26 09:00:00,BMFBOVESPA:PETR4,5.581054
+129922,2013-12-27 09:00:00,BMFBOVESPA:PETR4,5.584352
+129923,2013-12-30 09:00:00,BMFBOVESPA:PETR4,5.63383
+129924,2014-01-02 09:00:00,BMFBOVESPA:PETR4,5.524979
+129925,2014-01-03 09:00:00,BMFBOVESPA:PETR4,5.416129
+129926,2014-01-06 09:00:00,BMFBOVESPA:PETR4,5.482099
+129927,2014-01-07 09:00:00,BMFBOVESPA:PETR4,5.330368
+129928,2014-01-08 09:00:00,BMFBOVESPA:PETR4,5.340264
+129929,2014-01-09 09:00:00,BMFBOVESPA:PETR4,5.178637
+129930,2014-01-10 09:00:00,BMFBOVESPA:PETR4,5.267697
+129931,2014-01-13 09:00:00,BMFBOVESPA:PETR4,5.201727
+129932,2014-01-14 09:00:00,BMFBOVESPA:PETR4,5.178637
+129933,2014-01-15 09:00:00,BMFBOVESPA:PETR4,5.290787
+129934,2014-01-16 09:00:00,BMFBOVESPA:PETR4,5.142354
+129935,2014-01-17 09:00:00,BMFBOVESPA:PETR4,5.115966
+129936,2014-01-20 09:00:00,BMFBOVESPA:PETR4,5.007116
+129937,2014-01-21 09:00:00,BMFBOVESPA:PETR4,5.059892
+129938,2014-01-22 09:00:00,BMFBOVESPA:PETR4,5.224816
+129939,2014-01-23 09:00:00,BMFBOVESPA:PETR4,5.102772
+129940,2014-01-24 09:00:00,BMFBOVESPA:PETR4,4.980728
+129941,2014-01-27 09:00:00,BMFBOVESPA:PETR4,4.984026
+129942,2014-01-28 09:00:00,BMFBOVESPA:PETR4,4.964235
+129943,2014-01-29 09:00:00,BMFBOVESPA:PETR4,4.881773
+129944,2014-01-30 09:00:00,BMFBOVESPA:PETR4,4.848788
+129945,2014-01-31 09:00:00,BMFBOVESPA:PETR4,4.848788
+129946,2014-02-03 09:00:00,BMFBOVESPA:PETR4,4.568416
+129947,2014-02-04 09:00:00,BMFBOVESPA:PETR4,4.64758
+129948,2014-02-05 09:00:00,BMFBOVESPA:PETR4,4.561819
+129949,2014-02-06 09:00:00,BMFBOVESPA:PETR4,4.687162
+129950,2014-02-07 09:00:00,BMFBOVESPA:PETR4,4.766326
+129951,2014-02-10 09:00:00,BMFBOVESPA:PETR4,4.819101
+129952,2014-02-11 09:00:00,BMFBOVESPA:PETR4,4.934549
+129953,2014-02-12 09:00:00,BMFBOVESPA:PETR4,4.934549
+129954,2014-02-13 09:00:00,BMFBOVESPA:PETR4,4.819101
+129955,2014-02-14 09:00:00,BMFBOVESPA:PETR4,4.809206
+129956,2014-02-17 10:00:00,BMFBOVESPA:PETR4,4.759729
+129957,2014-02-18 10:00:00,BMFBOVESPA:PETR4,4.654177
+129958,2014-02-19 10:00:00,BMFBOVESPA:PETR4,4.683863
+129959,2014-02-20 10:00:00,BMFBOVESPA:PETR4,4.670669
+129960,2014-02-21 10:00:00,BMFBOVESPA:PETR4,4.667371
+129961,2014-02-24 10:00:00,BMFBOVESPA:PETR4,4.782818
+129962,2014-02-25 10:00:00,BMFBOVESPA:PETR4,4.677266
+129963,2014-02-26 10:00:00,BMFBOVESPA:PETR4,4.512341
+129964,2014-02-27 10:00:00,BMFBOVESPA:PETR4,4.631087
+129965,2014-02-28 10:00:00,BMFBOVESPA:PETR4,4.482655
+129966,2014-03-05 10:00:00,BMFBOVESPA:PETR4,4.3837
+129967,2014-03-06 10:00:00,BMFBOVESPA:PETR4,4.429879
+129968,2014-03-07 10:00:00,BMFBOVESPA:PETR4,4.393596
+129969,2014-03-10 10:00:00,BMFBOVESPA:PETR4,4.291342
+129970,2014-03-11 10:00:00,BMFBOVESPA:PETR4,4.324327
+129971,2014-03-12 10:00:00,BMFBOVESPA:PETR4,4.393596
+129972,2014-03-13 10:00:00,BMFBOVESPA:PETR4,4.324327
+129973,2014-03-14 10:00:00,BMFBOVESPA:PETR4,4.215477
+129974,2014-03-17 10:00:00,BMFBOVESPA:PETR4,4.146208
+129975,2014-03-18 10:00:00,BMFBOVESPA:PETR4,4.278148
+129976,2014-03-19 10:00:00,BMFBOVESPA:PETR4,4.400193
+129977,2014-03-20 10:00:00,BMFBOVESPA:PETR4,4.614595
+129978,2014-03-21 10:00:00,BMFBOVESPA:PETR4,4.62449
+129979,2014-03-24 10:00:00,BMFBOVESPA:PETR4,4.749833
+129980,2014-03-25 10:00:00,BMFBOVESPA:PETR4,4.776221
+129981,2014-03-26 10:00:00,BMFBOVESPA:PETR4,4.749833
+129982,2014-03-27 10:00:00,BMFBOVESPA:PETR4,5.135757
+129983,2014-03-28 10:00:00,BMFBOVESPA:PETR4,5.165443
+129984,2014-03-31 10:00:00,BMFBOVESPA:PETR4,5.205025
+129985,2014-04-01 10:00:00,BMFBOVESPA:PETR4,5.214921
+129986,2014-04-02 10:00:00,BMFBOVESPA:PETR4,5.462308
+129987,2014-04-03 10:00:00,BMFBOVESPA:PETR4,5.405298
+129988,2014-04-04 10:00:00,BMFBOVESPA:PETR4,5.419337
+129989,2014-04-07 10:00:00,BMFBOVESPA:PETR4,5.77735
+129990,2014-04-08 10:00:00,BMFBOVESPA:PETR4,5.612384
+129991,2014-04-09 10:00:00,BMFBOVESPA:PETR4,5.563245
+129992,2014-04-10 10:00:00,BMFBOVESPA:PETR4,5.503576
+129993,2014-04-11 10:00:00,BMFBOVESPA:PETR4,5.682583
+129994,2014-04-14 10:00:00,BMFBOVESPA:PETR4,5.591324
+129995,2014-04-15 10:00:00,BMFBOVESPA:PETR4,5.377218
+129996,2014-04-16 10:00:00,BMFBOVESPA:PETR4,5.538675
+129997,2014-04-17 10:00:00,BMFBOVESPA:PETR4,5.749271
+129998,2014-04-22 10:00:00,BMFBOVESPA:PETR4,5.601854
+129999,2014-04-23 10:00:00,BMFBOVESPA:PETR4,5.626424
+130000,2014-04-24 10:00:00,BMFBOVESPA:PETR4,5.661523
+130001,2014-04-25 10:00:00,BMFBOVESPA:PETR4,5.626424
+130002,2014-04-28 10:00:00,BMFBOVESPA:PETR4,5.81245
+130003,2014-04-29 10:00:00,BMFBOVESPA:PETR4,5.85808
+130004,2014-04-30 10:00:00,BMFBOVESPA:PETR4,5.81596
+130005,2014-05-02 10:00:00,BMFBOVESPA:PETR4,6.177483
+130006,2014-05-05 10:00:00,BMFBOVESPA:PETR4,6.166953
+130007,2014-05-06 10:00:00,BMFBOVESPA:PETR4,6.402119
+130008,2014-05-07 10:00:00,BMFBOVESPA:PETR4,6.521457
+130009,2014-05-08 10:00:00,BMFBOVESPA:PETR4,6.275761
+130010,2014-05-09 10:00:00,BMFBOVESPA:PETR4,6.202053
+130011,2014-05-12 10:00:00,BMFBOVESPA:PETR4,6.328411
+130012,2014-05-13 10:00:00,BMFBOVESPA:PETR4,6.30384
+130013,2014-05-14 10:00:00,BMFBOVESPA:PETR4,6.419669
+130014,2014-05-15 10:00:00,BMFBOVESPA:PETR4,6.328411
+130015,2014-05-16 10:00:00,BMFBOVESPA:PETR4,6.33543
+130016,2014-05-19 10:00:00,BMFBOVESPA:PETR4,6.296821
+130017,2014-05-20 10:00:00,BMFBOVESPA:PETR4,6.072185
+130018,2014-05-21 10:00:00,BMFBOVESPA:PETR4,6.128344
+130019,2014-05-22 10:00:00,BMFBOVESPA:PETR4,6.195033
+130020,2014-05-23 10:00:00,BMFBOVESPA:PETR4,6.212583
+130021,2014-05-26 10:00:00,BMFBOVESPA:PETR4,6.268742
+130022,2014-05-27 10:00:00,BMFBOVESPA:PETR4,6.138874
+130023,2014-05-28 10:00:00,BMFBOVESPA:PETR4,6.212583
+130024,2014-05-29 10:00:00,BMFBOVESPA:PETR4,6.072185
+130025,2014-05-30 10:00:00,BMFBOVESPA:PETR4,5.85808
+130026,2014-06-02 10:00:00,BMFBOVESPA:PETR4,5.82649
+130027,2014-06-03 10:00:00,BMFBOVESPA:PETR4,5.931788
+130028,2014-06-04 10:00:00,BMFBOVESPA:PETR4,5.82649
+130029,2014-06-05 10:00:00,BMFBOVESPA:PETR4,5.728212
+130030,2014-06-06 10:00:00,BMFBOVESPA:PETR4,6.205563
+130031,2014-06-09 10:00:00,BMFBOVESPA:PETR4,6.34245
+130032,2014-06-10 10:00:00,BMFBOVESPA:PETR4,6.437218
+130033,2014-06-11 10:00:00,BMFBOVESPA:PETR4,6.626754
+130034,2014-06-13 10:00:00,BMFBOVESPA:PETR4,6.665364
+130035,2014-06-16 10:00:00,BMFBOVESPA:PETR4,6.577616
+130036,2014-06-17 10:00:00,BMFBOVESPA:PETR4,6.430198
+130037,2014-06-18 10:00:00,BMFBOVESPA:PETR4,6.668874
+130038,2014-06-20 10:00:00,BMFBOVESPA:PETR4,6.563576
+130039,2014-06-23 10:00:00,BMFBOVESPA:PETR4,6.423178
+130040,2014-06-24 10:00:00,BMFBOVESPA:PETR4,6.191523
+130041,2014-06-25 10:00:00,BMFBOVESPA:PETR4,6.068676
+130042,2014-06-26 10:00:00,BMFBOVESPA:PETR4,6.079205
+130043,2014-06-27 10:00:00,BMFBOVESPA:PETR4,6.037086
+130044,2014-06-30 10:00:00,BMFBOVESPA:PETR4,6.068676
+130045,2014-07-01 10:00:00,BMFBOVESPA:PETR4,6.033576
+130046,2014-07-02 10:00:00,BMFBOVESPA:PETR4,6.009007
+130047,2014-07-03 10:00:00,BMFBOVESPA:PETR4,6.142384
+130048,2014-07-04 10:00:00,BMFBOVESPA:PETR4,6.142384
+130049,2014-07-07 10:00:00,BMFBOVESPA:PETR4,6.065166
+130050,2014-07-08 10:00:00,BMFBOVESPA:PETR4,6.082715
+130051,2014-07-10 10:00:00,BMFBOVESPA:PETR4,6.35649
+130052,2014-07-11 10:00:00,BMFBOVESPA:PETR4,6.416159
+130053,2014-07-14 10:00:00,BMFBOVESPA:PETR4,6.703973
+130054,2014-07-15 10:00:00,BMFBOVESPA:PETR4,6.760132
+130055,2014-07-16 10:00:00,BMFBOVESPA:PETR4,6.777681
+130056,2014-07-17 10:00:00,BMFBOVESPA:PETR4,6.86543
+130057,2014-07-18 10:00:00,BMFBOVESPA:PETR4,7.202384
+130058,2014-07-21 10:00:00,BMFBOVESPA:PETR4,7.335761
+130059,2014-07-22 10:00:00,BMFBOVESPA:PETR4,7.38841
+130060,2014-07-23 10:00:00,BMFBOVESPA:PETR4,7.111125
+130061,2014-07-24 10:00:00,BMFBOVESPA:PETR4,7.128675
+130062,2014-07-25 10:00:00,BMFBOVESPA:PETR4,7.191854
+130063,2014-07-28 10:00:00,BMFBOVESPA:PETR4,7.072516
+130064,2014-07-29 10:00:00,BMFBOVESPA:PETR4,6.88649
+130065,2014-07-30 10:00:00,BMFBOVESPA:PETR4,6.967218
+130066,2014-07-31 10:00:00,BMFBOVESPA:PETR4,6.703973
+130067,2014-08-01 10:00:00,BMFBOVESPA:PETR4,6.672384
+130068,2014-08-04 10:00:00,BMFBOVESPA:PETR4,6.826821
+130069,2014-08-05 10:00:00,BMFBOVESPA:PETR4,6.91457
+130070,2014-08-06 10:00:00,BMFBOVESPA:PETR4,7.128675
+130071,2014-08-07 10:00:00,BMFBOVESPA:PETR4,7.072516
+130072,2014-08-08 10:00:00,BMFBOVESPA:PETR4,6.777681
+130073,2014-08-11 10:00:00,BMFBOVESPA:PETR4,7.069006
+130074,2014-08-12 10:00:00,BMFBOVESPA:PETR4,6.904039
+130075,2014-08-13 10:00:00,BMFBOVESPA:PETR4,6.560066
+130076,2014-08-14 10:00:00,BMFBOVESPA:PETR4,6.528476
+130077,2014-08-15 10:00:00,BMFBOVESPA:PETR4,7.040926
+130078,2014-08-18 10:00:00,BMFBOVESPA:PETR4,7.160265
+130079,2014-08-19 10:00:00,BMFBOVESPA:PETR4,7.339271
+130080,2014-08-20 10:00:00,BMFBOVESPA:PETR4,7.497219
+130081,2014-08-21 10:00:00,BMFBOVESPA:PETR4,7.476158
+130082,2014-08-22 10:00:00,BMFBOVESPA:PETR4,7.342781
+130083,2014-08-25 10:00:00,BMFBOVESPA:PETR4,7.735894
+130084,2014-08-26 10:00:00,BMFBOVESPA:PETR4,7.665695
+130085,2014-08-27 10:00:00,BMFBOVESPA:PETR4,8.016688
+130086,2014-08-28 10:00:00,BMFBOVESPA:PETR4,8.002648
+130087,2014-08-29 10:00:00,BMFBOVESPA:PETR4,8.195695
+130088,2014-09-01 10:00:00,BMFBOVESPA:PETR4,8.364172
+130089,2014-09-02 10:00:00,BMFBOVESPA:PETR4,8.620397
+130090,2014-09-03 10:00:00,BMFBOVESPA:PETR4,8.406291
+130091,2014-09-04 10:00:00,BMFBOVESPA:PETR4,7.999139
+130092,2014-09-05 10:00:00,BMFBOVESPA:PETR4,8.009668
+130093,2014-09-08 10:00:00,BMFBOVESPA:PETR4,7.616556
+130094,2014-09-09 10:00:00,BMFBOVESPA:PETR4,7.539337
+130095,2014-09-10 10:00:00,BMFBOVESPA:PETR4,7.353311
+130096,2014-09-11 10:00:00,BMFBOVESPA:PETR4,7.444569
+130097,2014-09-12 10:00:00,BMFBOVESPA:PETR4,7.069006
+130098,2014-09-15 10:00:00,BMFBOVESPA:PETR4,7.212913
+130099,2014-09-16 10:00:00,BMFBOVESPA:PETR4,7.563907
+130100,2014-09-17 10:00:00,BMFBOVESPA:PETR4,7.763973
+130101,2014-09-18 10:00:00,BMFBOVESPA:PETR4,7.472649
+130102,2014-09-19 10:00:00,BMFBOVESPA:PETR4,7.339271
+130103,2014-09-22 10:00:00,BMFBOVESPA:PETR4,7.226953
+130104,2014-09-23 10:00:00,BMFBOVESPA:PETR4,7.065496
+130105,2014-09-24 10:00:00,BMFBOVESPA:PETR4,7.100596
+130106,2014-09-25 10:00:00,BMFBOVESPA:PETR4,6.963708
+130107,2014-09-26 10:00:00,BMFBOVESPA:PETR4,7.349801
+130108,2014-09-29 10:00:00,BMFBOVESPA:PETR4,6.528476
+130109,2014-09-30 10:00:00,BMFBOVESPA:PETR4,6.34947
+130110,2014-10-01 10:00:00,BMFBOVESPA:PETR4,5.998477
+130111,2014-10-02 10:00:00,BMFBOVESPA:PETR4,6.072185
+130112,2014-10-03 10:00:00,BMFBOVESPA:PETR4,6.440728
+130113,2014-10-06 10:00:00,BMFBOVESPA:PETR4,7.156754
+130114,2014-10-07 10:00:00,BMFBOVESPA:PETR4,7.444569
+130115,2014-10-08 10:00:00,BMFBOVESPA:PETR4,7.318212
+130116,2014-10-09 10:00:00,BMFBOVESPA:PETR4,7.44106
+130117,2014-10-10 10:00:00,BMFBOVESPA:PETR4,7.026887
+130118,2014-10-13 10:00:00,BMFBOVESPA:PETR4,7.767483
+130119,2014-10-14 10:00:00,BMFBOVESPA:PETR4,7.599006
+130120,2014-10-15 10:00:00,BMFBOVESPA:PETR4,7.072516
+130121,2014-10-16 10:00:00,BMFBOVESPA:PETR4,6.546026
+130122,2014-10-17 10:00:00,BMFBOVESPA:PETR4,6.700463
+130123,2014-10-20 09:00:00,BMFBOVESPA:PETR4,6.310861
+130124,2014-10-21 09:00:00,BMFBOVESPA:PETR4,5.854569
+130125,2014-10-22 09:00:00,BMFBOVESPA:PETR4,5.83
+130126,2014-10-23 09:00:00,BMFBOVESPA:PETR4,5.408808
+130127,2014-10-24 09:00:00,BMFBOVESPA:PETR4,5.721191
+130128,2014-10-27 09:00:00,BMFBOVESPA:PETR4,5.015695
+130129,2014-10-28 09:00:00,BMFBOVESPA:PETR4,5.27543
+130130,2014-10-29 09:00:00,BMFBOVESPA:PETR4,4.920927
+130131,2014-10-30 09:00:00,BMFBOVESPA:PETR4,5.026225
+130132,2014-10-31 09:00:00,BMFBOVESPA:PETR4,5.363179
+130133,2014-11-03 09:00:00,BMFBOVESPA:PETR4,5.212251
+130134,2014-11-04 09:00:00,BMFBOVESPA:PETR4,5.201722
+130135,2014-11-05 09:00:00,BMFBOVESPA:PETR4,5.054304
+130136,2014-11-06 09:00:00,BMFBOVESPA:PETR4,4.934967
+130137,2014-11-07 09:00:00,BMFBOVESPA:PETR4,5.008675
+130138,2014-11-10 09:00:00,BMFBOVESPA:PETR4,4.906887
+130139,2014-11-11 09:00:00,BMFBOVESPA:PETR4,4.913907
+130140,2014-11-12 09:00:00,BMFBOVESPA:PETR4,4.952516
+130141,2014-11-13 09:00:00,BMFBOVESPA:PETR4,4.77351
+130142,2014-11-14 09:00:00,BMFBOVESPA:PETR4,4.633112
+130143,2014-11-17 09:00:00,BMFBOVESPA:PETR4,4.422516
+130144,2014-11-18 09:00:00,BMFBOVESPA:PETR4,4.369867
+130145,2014-11-19 09:00:00,BMFBOVESPA:PETR4,4.485695
+130146,2014-11-21 09:00:00,BMFBOVESPA:PETR4,5.019205
+130147,2014-11-24 09:00:00,BMFBOVESPA:PETR4,4.987616
+130148,2014-11-25 09:00:00,BMFBOVESPA:PETR4,4.966556
+130149,2014-11-26 09:00:00,BMFBOVESPA:PETR4,4.949006
+130150,2014-11-27 09:00:00,BMFBOVESPA:PETR4,4.717351
+130151,2014-11-28 09:00:00,BMFBOVESPA:PETR4,4.492715
+130152,2014-12-01 09:00:00,BMFBOVESPA:PETR4,4.324238
+130153,2014-12-02 09:00:00,BMFBOVESPA:PETR4,4.257549
+130154,2014-12-03 09:00:00,BMFBOVESPA:PETR4,4.468145
+130155,2014-12-04 09:00:00,BMFBOVESPA:PETR4,4.292649
+130156,2014-12-05 09:00:00,BMFBOVESPA:PETR4,4.303179
+130157,2014-12-08 09:00:00,BMFBOVESPA:PETR4,4.036424
+130158,2014-12-09 09:00:00,BMFBOVESPA:PETR4,3.987285
+130159,2014-12-10 09:00:00,BMFBOVESPA:PETR4,3.801258
+130160,2014-12-11 09:00:00,BMFBOVESPA:PETR4,3.797748
+130161,2014-12-12 09:00:00,BMFBOVESPA:PETR4,3.548543
+130162,2014-12-15 09:00:00,BMFBOVESPA:PETR4,3.222119
+130163,2014-12-16 09:00:00,BMFBOVESPA:PETR4,3.292318
+130164,2014-12-17 09:00:00,BMFBOVESPA:PETR4,3.390596
+130165,2014-12-18 09:00:00,BMFBOVESPA:PETR4,3.320397
+130166,2014-12-19 09:00:00,BMFBOVESPA:PETR4,3.450265
+130167,2014-12-22 09:00:00,BMFBOVESPA:PETR4,3.622251
+130168,2014-12-23 09:00:00,BMFBOVESPA:PETR4,3.850397
+130169,2014-12-26 09:00:00,BMFBOVESPA:PETR4,3.615232
+130170,2014-12-29 09:00:00,BMFBOVESPA:PETR4,3.608212
+130171,2014-12-30 09:00:00,BMFBOVESPA:PETR4,3.516953
+130172,2015-01-02 09:00:00,BMFBOVESPA:PETR4,3.285298
+130173,2015-01-05 09:00:00,BMFBOVESPA:PETR4,3.022053
+130174,2015-01-06 09:00:00,BMFBOVESPA:PETR4,2.923775
+130175,2015-01-07 09:00:00,BMFBOVESPA:PETR4,3.043112
+130176,2015-01-08 09:00:00,BMFBOVESPA:PETR4,3.222119
+130177,2015-01-09 09:00:00,BMFBOVESPA:PETR4,3.299337
+130178,2015-01-12 09:00:00,BMFBOVESPA:PETR4,3.127351
+130179,2015-01-13 09:00:00,BMFBOVESPA:PETR4,3.15894
+130180,2015-01-14 09:00:00,BMFBOVESPA:PETR4,3.067682
+130181,2015-01-15 09:00:00,BMFBOVESPA:PETR4,3.278278
+130182,2015-01-16 09:00:00,BMFBOVESPA:PETR4,3.313377
+130183,2015-01-19 09:00:00,BMFBOVESPA:PETR4,3.225629
+130184,2015-01-20 09:00:00,BMFBOVESPA:PETR4,3.271258
+130185,2015-01-21 09:00:00,BMFBOVESPA:PETR4,3.446755
+130186,2015-01-22 09:00:00,BMFBOVESPA:PETR4,3.597682
+130187,2015-01-23 09:00:00,BMFBOVESPA:PETR4,3.509934
+130188,2015-01-26 09:00:00,BMFBOVESPA:PETR4,3.478344
+130189,2015-01-27 09:00:00,BMFBOVESPA:PETR4,3.569602
+130190,2015-01-28 09:00:00,BMFBOVESPA:PETR4,3.16947
+130191,2015-01-29 09:00:00,BMFBOVESPA:PETR4,3.071192
+130192,2015-01-30 09:00:00,BMFBOVESPA:PETR4,2.871126
+130193,2015-02-02 09:00:00,BMFBOVESPA:PETR4,3.039602
+130194,2015-02-03 09:00:00,BMFBOVESPA:PETR4,3.509934
+130195,2015-02-04 09:00:00,BMFBOVESPA:PETR4,3.516953
+130196,2015-02-05 09:00:00,BMFBOVESPA:PETR4,3.439735
+130197,2015-02-06 09:00:00,BMFBOVESPA:PETR4,3.201059
+130198,2015-02-09 09:00:00,BMFBOVESPA:PETR4,3.257218
+130199,2015-02-10 09:00:00,BMFBOVESPA:PETR4,3.130861
+130200,2015-02-11 09:00:00,BMFBOVESPA:PETR4,3.16947
+130201,2015-02-12 09:00:00,BMFBOVESPA:PETR4,3.334437
+130202,2015-02-13 09:00:00,BMFBOVESPA:PETR4,3.506424
+130203,2015-02-18 09:00:00,BMFBOVESPA:PETR4,3.552053
+130204,2015-02-19 09:00:00,BMFBOVESPA:PETR4,3.422185
+130205,2015-02-20 09:00:00,BMFBOVESPA:PETR4,3.394106
+130206,2015-02-23 10:00:00,BMFBOVESPA:PETR4,3.330927
+130207,2015-02-24 10:00:00,BMFBOVESPA:PETR4,3.460794
+130208,2015-02-25 10:00:00,BMFBOVESPA:PETR4,3.292318
+130209,2015-02-26 10:00:00,BMFBOVESPA:PETR4,3.253709
+130210,2015-02-27 10:00:00,BMFBOVESPA:PETR4,3.359006
+130211,2015-03-02 10:00:00,BMFBOVESPA:PETR4,3.299337
+130212,2015-03-03 10:00:00,BMFBOVESPA:PETR4,3.369536
+130213,2015-03-04 10:00:00,BMFBOVESPA:PETR4,3.232649
+130214,2015-03-05 10:00:00,BMFBOVESPA:PETR4,3.257218
+130215,2015-03-06 10:00:00,BMFBOVESPA:PETR4,3.243179
+130216,2015-03-09 10:00:00,BMFBOVESPA:PETR4,3.127351
+130217,2015-03-10 10:00:00,BMFBOVESPA:PETR4,3.000993
+130218,2015-03-11 10:00:00,BMFBOVESPA:PETR4,3.085232
+130219,2015-03-12 10:00:00,BMFBOVESPA:PETR4,2.983444
+130220,2015-03-13 10:00:00,BMFBOVESPA:PETR4,2.913245
+130221,2015-03-16 10:00:00,BMFBOVESPA:PETR4,2.969404
+130222,2015-03-17 10:00:00,BMFBOVESPA:PETR4,3.120331
+130223,2015-03-18 10:00:00,BMFBOVESPA:PETR4,3.253709
+130224,2015-03-19 10:00:00,BMFBOVESPA:PETR4,3.123841
+130225,2015-03-20 10:00:00,BMFBOVESPA:PETR4,3.281788
+130226,2015-03-23 10:00:00,BMFBOVESPA:PETR4,3.281788
+130227,2015-03-24 10:00:00,BMFBOVESPA:PETR4,3.295828
+130228,2015-03-25 10:00:00,BMFBOVESPA:PETR4,3.453775
+130229,2015-03-26 10:00:00,BMFBOVESPA:PETR4,3.281788
+130230,2015-03-27 10:00:00,BMFBOVESPA:PETR4,3.292318
+130231,2015-03-30 10:00:00,BMFBOVESPA:PETR4,3.411656
+130232,2015-03-31 10:00:00,BMFBOVESPA:PETR4,3.415165
+130233,2015-04-01 10:00:00,BMFBOVESPA:PETR4,3.583642
+130234,2015-04-02 10:00:00,BMFBOVESPA:PETR4,3.762649
+130235,2015-04-06 10:00:00,BMFBOVESPA:PETR4,3.752119
+130236,2015-04-07 10:00:00,BMFBOVESPA:PETR4,3.822318
+130237,2015-04-08 10:00:00,BMFBOVESPA:PETR4,3.72053
+130238,2015-04-09 10:00:00,BMFBOVESPA:PETR4,4.057483
+130239,2015-04-10 10:00:00,BMFBOVESPA:PETR4,4.148742
+130240,2015-04-13 10:00:00,BMFBOVESPA:PETR4,4.306689
+130241,2015-04-14 10:00:00,BMFBOVESPA:PETR4,4.383907
+130242,2015-04-15 10:00:00,BMFBOVESPA:PETR4,4.678741
+130243,2015-04-16 10:00:00,BMFBOVESPA:PETR4,4.538344
+130244,2015-04-17 10:00:00,BMFBOVESPA:PETR4,4.566424
+130245,2015-04-20 10:00:00,BMFBOVESPA:PETR4,4.594503
+130246,2015-04-22 10:00:00,BMFBOVESPA:PETR4,4.605033
+130247,2015-04-23 10:00:00,BMFBOVESPA:PETR4,4.534834
+130248,2015-04-24 10:00:00,BMFBOVESPA:PETR4,4.654172
+130249,2015-04-27 10:00:00,BMFBOVESPA:PETR4,4.415496
+130250,2015-04-28 10:00:00,BMFBOVESPA:PETR4,4.485695
+130251,2015-04-29 10:00:00,BMFBOVESPA:PETR4,4.499735
+130252,2015-04-30 10:00:00,BMFBOVESPA:PETR4,4.580463
+130253,2015-05-04 10:00:00,BMFBOVESPA:PETR4,4.843708
+130254,2015-05-05 10:00:00,BMFBOVESPA:PETR4,5.047285
+130255,2015-05-06 10:00:00,BMFBOVESPA:PETR4,4.787549
+130256,2015-05-07 10:00:00,BMFBOVESPA:PETR4,4.808609
+130257,2015-05-08 10:00:00,BMFBOVESPA:PETR4,4.74543
+130258,2015-05-11 10:00:00,BMFBOVESPA:PETR4,4.815629
+130259,2015-05-12 10:00:00,BMFBOVESPA:PETR4,4.840198
+130260,2015-05-13 10:00:00,BMFBOVESPA:PETR4,4.903377
+130261,2015-05-14 10:00:00,BMFBOVESPA:PETR4,4.875298
+130262,2015-05-15 10:00:00,BMFBOVESPA:PETR4,4.934967
+130263,2015-05-18 10:00:00,BMFBOVESPA:PETR4,4.836688
+130264,2015-05-19 10:00:00,BMFBOVESPA:PETR4,4.531324
+130265,2015-05-20 10:00:00,BMFBOVESPA:PETR4,4.524304
+130266,2015-05-21 10:00:00,BMFBOVESPA:PETR4,4.720861
+130267,2015-05-22 10:00:00,BMFBOVESPA:PETR4,4.590993
+130268,2015-05-25 10:00:00,BMFBOVESPA:PETR4,4.492715
+130269,2015-05-26 10:00:00,BMFBOVESPA:PETR4,4.348808
+130270,2015-05-27 10:00:00,BMFBOVESPA:PETR4,4.404967
+130271,2015-05-28 10:00:00,BMFBOVESPA:PETR4,4.447086
+130272,2015-05-29 10:00:00,BMFBOVESPA:PETR4,4.327748
+130273,2015-06-01 10:00:00,BMFBOVESPA:PETR4,4.341788
+130274,2015-06-02 10:00:00,BMFBOVESPA:PETR4,4.506755
+130275,2015-06-03 10:00:00,BMFBOVESPA:PETR4,4.503245
+130276,2015-06-05 10:00:00,BMFBOVESPA:PETR4,4.408477
+130277,2015-06-08 10:00:00,BMFBOVESPA:PETR4,4.411987
+130278,2015-06-09 10:00:00,BMFBOVESPA:PETR4,4.552384
+130279,2015-06-10 10:00:00,BMFBOVESPA:PETR4,4.580463
+130280,2015-06-11 10:00:00,BMFBOVESPA:PETR4,4.580463
+130281,2015-06-12 10:00:00,BMFBOVESPA:PETR4,4.569934
+130282,2015-06-15 10:00:00,BMFBOVESPA:PETR4,4.559404
+130283,2015-06-16 10:00:00,BMFBOVESPA:PETR4,4.685761
+130284,2015-06-17 10:00:00,BMFBOVESPA:PETR4,4.629602
+130285,2015-06-18 10:00:00,BMFBOVESPA:PETR4,4.717351
+130286,2015-06-19 10:00:00,BMFBOVESPA:PETR4,4.622583
+130287,2015-06-22 10:00:00,BMFBOVESPA:PETR4,4.633112
+130288,2015-06-23 10:00:00,BMFBOVESPA:PETR4,4.552384
+130289,2015-06-24 10:00:00,BMFBOVESPA:PETR4,4.633112
+130290,2015-06-25 10:00:00,BMFBOVESPA:PETR4,4.422516
+130291,2015-06-26 10:00:00,BMFBOVESPA:PETR4,4.636622
+130292,2015-06-29 10:00:00,BMFBOVESPA:PETR4,4.475165
+130293,2015-06-30 10:00:00,BMFBOVESPA:PETR4,4.461126
+130294,2015-07-01 10:00:00,BMFBOVESPA:PETR4,4.275099
+130295,2015-07-02 10:00:00,BMFBOVESPA:PETR4,4.317218
+130296,2015-07-03 10:00:00,BMFBOVESPA:PETR4,4.117152
+130297,2015-07-06 10:00:00,BMFBOVESPA:PETR4,4.029404
+130298,2015-07-07 10:00:00,BMFBOVESPA:PETR4,4.134702
+130299,2015-07-08 10:00:00,BMFBOVESPA:PETR4,4.053973
+130300,2015-07-10 10:00:00,BMFBOVESPA:PETR4,4.138212
+130301,2015-07-13 10:00:00,BMFBOVESPA:PETR4,4.148742
+130302,2015-07-14 10:00:00,BMFBOVESPA:PETR4,4.21192
+130303,2015-07-15 10:00:00,BMFBOVESPA:PETR4,4.141722
+130304,2015-07-16 10:00:00,BMFBOVESPA:PETR4,4.183841
+130305,2015-07-17 10:00:00,BMFBOVESPA:PETR4,4.001324
+130306,2015-07-20 10:00:00,BMFBOVESPA:PETR4,3.787218
+130307,2015-07-21 10:00:00,BMFBOVESPA:PETR4,3.780198
+130308,2015-07-22 10:00:00,BMFBOVESPA:PETR4,3.636291
+130309,2015-07-23 10:00:00,BMFBOVESPA:PETR4,3.569602
+130310,2015-07-24 10:00:00,BMFBOVESPA:PETR4,3.523973
+130311,2015-07-27 10:00:00,BMFBOVESPA:PETR4,3.337947
+130312,2015-07-28 10:00:00,BMFBOVESPA:PETR4,3.499404
+130313,2015-07-29 10:00:00,BMFBOVESPA:PETR4,3.762649
+130314,2015-07-30 10:00:00,BMFBOVESPA:PETR4,3.6749
+130315,2015-07-31 10:00:00,BMFBOVESPA:PETR4,3.68543
+130316,2015-08-03 10:00:00,BMFBOVESPA:PETR4,3.516953
+130317,2015-08-04 10:00:00,BMFBOVESPA:PETR4,3.573112
+130318,2015-08-05 10:00:00,BMFBOVESPA:PETR4,3.513444
+130319,2015-08-06 10:00:00,BMFBOVESPA:PETR4,3.622251
+130320,2015-08-07 10:00:00,BMFBOVESPA:PETR4,3.401126
+130321,2015-08-10 10:00:00,BMFBOVESPA:PETR4,3.492384
+130322,2015-08-11 10:00:00,BMFBOVESPA:PETR4,3.450265
+130323,2015-08-12 10:00:00,BMFBOVESPA:PETR4,3.467814
+130324,2015-08-13 10:00:00,BMFBOVESPA:PETR4,3.337947
+130325,2015-08-14 10:00:00,BMFBOVESPA:PETR4,3.264238
+130326,2015-08-17 10:00:00,BMFBOVESPA:PETR4,3.201059
+130327,2015-08-18 10:00:00,BMFBOVESPA:PETR4,3.15894
+130328,2015-08-19 10:00:00,BMFBOVESPA:PETR4,3.085232
+130329,2015-08-20 10:00:00,BMFBOVESPA:PETR4,3.064172
+130330,2015-08-21 10:00:00,BMFBOVESPA:PETR4,2.913245
+130331,2015-08-24 10:00:00,BMFBOVESPA:PETR4,2.723709
+130332,2015-08-25 10:00:00,BMFBOVESPA:PETR4,2.772848
+130333,2015-08-26 10:00:00,BMFBOVESPA:PETR4,2.846556
+130334,2015-08-27 10:00:00,BMFBOVESPA:PETR4,3.120331
+130335,2015-08-28 10:00:00,BMFBOVESPA:PETR4,3.15894
+130336,2015-08-31 10:00:00,BMFBOVESPA:PETR4,3.225629
+130337,2015-09-01 10:00:00,BMFBOVESPA:PETR4,3.015033
+130338,2015-09-02 10:00:00,BMFBOVESPA:PETR4,3.095761
+130339,2015-09-03 10:00:00,BMFBOVESPA:PETR4,3.074702
+130340,2015-09-04 10:00:00,BMFBOVESPA:PETR4,2.986954
+130341,2015-09-08 10:00:00,BMFBOVESPA:PETR4,3.032583
+130342,2015-09-09 10:00:00,BMFBOVESPA:PETR4,2.944834
+130343,2015-09-10 10:00:00,BMFBOVESPA:PETR4,2.797417
+130344,2015-09-11 10:00:00,BMFBOVESPA:PETR4,2.688609
+130345,2015-09-14 10:00:00,BMFBOVESPA:PETR4,2.709669
+130346,2015-09-15 10:00:00,BMFBOVESPA:PETR4,2.685099
+130347,2015-09-16 10:00:00,BMFBOVESPA:PETR4,2.857086
+130348,2015-09-17 10:00:00,BMFBOVESPA:PETR4,2.758808
+130349,2015-09-18 10:00:00,BMFBOVESPA:PETR4,2.667549
+130350,2015-09-21 10:00:00,BMFBOVESPA:PETR4,2.562252
+130351,2015-09-22 10:00:00,BMFBOVESPA:PETR4,2.446424
+130352,2015-09-23 10:00:00,BMFBOVESPA:PETR4,2.393775
+130353,2015-09-24 10:00:00,BMFBOVESPA:PETR4,2.442914
+130354,2015-09-25 10:00:00,BMFBOVESPA:PETR4,2.393775
+130355,2015-09-28 10:00:00,BMFBOVESPA:PETR4,2.260397
+130356,2015-09-29 10:00:00,BMFBOVESPA:PETR4,2.313046
+130357,2015-09-30 10:00:00,BMFBOVESPA:PETR4,2.541192
+130358,2015-10-01 10:00:00,BMFBOVESPA:PETR4,2.463973
+130359,2015-10-02 10:00:00,BMFBOVESPA:PETR4,2.727218
+130360,2015-10-05 10:00:00,BMFBOVESPA:PETR4,2.744768
+130361,2015-10-06 10:00:00,BMFBOVESPA:PETR4,2.874635
+130362,2015-10-07 10:00:00,BMFBOVESPA:PETR4,2.972914
+130363,2015-10-08 10:00:00,BMFBOVESPA:PETR4,3.071192
+130364,2015-10-09 10:00:00,BMFBOVESPA:PETR4,3.088742
+130365,2015-10-13 10:00:00,BMFBOVESPA:PETR4,2.853576
+130366,2015-10-14 10:00:00,BMFBOVESPA:PETR4,2.793907
+130367,2015-10-15 10:00:00,BMFBOVESPA:PETR4,2.807947
+130368,2015-10-16 10:00:00,BMFBOVESPA:PETR4,2.790397
+130369,2015-10-19 09:00:00,BMFBOVESPA:PETR4,2.790397
+130370,2015-10-20 09:00:00,BMFBOVESPA:PETR4,2.825497
+130371,2015-10-21 09:00:00,BMFBOVESPA:PETR4,2.720199
+130372,2015-10-22 09:00:00,BMFBOVESPA:PETR4,2.814967
+130373,2015-10-23 09:00:00,BMFBOVESPA:PETR4,2.804437
+130374,2015-10-26 09:00:00,BMFBOVESPA:PETR4,2.755298
+130375,2015-10-27 09:00:00,BMFBOVESPA:PETR4,2.667549
+130376,2015-10-28 09:00:00,BMFBOVESPA:PETR4,2.702649
+130377,2015-10-29 09:00:00,BMFBOVESPA:PETR4,2.671059
+130378,2015-10-30 09:00:00,BMFBOVESPA:PETR4,2.706159
+130379,2015-11-03 09:00:00,BMFBOVESPA:PETR4,2.976424
+130380,2015-11-04 09:00:00,BMFBOVESPA:PETR4,2.836026
+130381,2015-11-05 09:00:00,BMFBOVESPA:PETR4,2.846556
+130382,2015-11-06 09:00:00,BMFBOVESPA:PETR4,2.744768
+130383,2015-11-09 09:00:00,BMFBOVESPA:PETR4,2.681589
+130384,2015-11-10 09:00:00,BMFBOVESPA:PETR4,2.671059
+130385,2015-11-11 09:00:00,BMFBOVESPA:PETR4,2.709669
+130386,2015-11-12 09:00:00,BMFBOVESPA:PETR4,2.66053
+130387,2015-11-13 09:00:00,BMFBOVESPA:PETR4,2.551722
+130388,2015-11-16 09:00:00,BMFBOVESPA:PETR4,2.702649
+130389,2015-11-17 09:00:00,BMFBOVESPA:PETR4,2.723709
+130390,2015-11-18 09:00:00,BMFBOVESPA:PETR4,2.744768
+130391,2015-11-19 09:00:00,BMFBOVESPA:PETR4,2.751788
+130392,2015-11-23 09:00:00,BMFBOVESPA:PETR4,2.836026
+130393,2015-11-24 09:00:00,BMFBOVESPA:PETR4,2.983444
+130394,2015-11-25 09:00:00,BMFBOVESPA:PETR4,2.772848
+130395,2015-11-26 09:00:00,BMFBOVESPA:PETR4,2.779867
+130396,2015-11-27 09:00:00,BMFBOVESPA:PETR4,2.667549
+130397,2015-11-30 09:00:00,BMFBOVESPA:PETR4,2.692119
+130398,2015-12-01 09:00:00,BMFBOVESPA:PETR4,2.62894
+130399,2015-12-02 09:00:00,BMFBOVESPA:PETR4,2.63947
+130400,2015-12-03 09:00:00,BMFBOVESPA:PETR4,2.800927
+130401,2015-12-04 09:00:00,BMFBOVESPA:PETR4,2.63947
+130402,2015-12-07 09:00:00,BMFBOVESPA:PETR4,2.523642
+130403,2015-12-08 09:00:00,BMFBOVESPA:PETR4,2.502583
+130404,2015-12-09 09:00:00,BMFBOVESPA:PETR4,2.685099
+130405,2015-12-10 09:00:00,BMFBOVESPA:PETR4,2.6149
+130406,2015-12-11 09:00:00,BMFBOVESPA:PETR4,2.544702
+130407,2015-12-14 09:00:00,BMFBOVESPA:PETR4,2.530662
+130408,2015-12-15 09:00:00,BMFBOVESPA:PETR4,2.604371
+130409,2015-12-16 09:00:00,BMFBOVESPA:PETR4,2.558742
+130410,2015-12-17 09:00:00,BMFBOVESPA:PETR4,2.527152
+130411,2015-12-18 09:00:00,BMFBOVESPA:PETR4,2.463973
+130412,2015-12-21 09:00:00,BMFBOVESPA:PETR4,2.330596
+130413,2015-12-22 09:00:00,BMFBOVESPA:PETR4,2.383245
+130414,2015-12-23 09:00:00,BMFBOVESPA:PETR4,2.432384
+130415,2015-12-28 09:00:00,BMFBOVESPA:PETR4,2.351655
+130416,2015-12-29 09:00:00,BMFBOVESPA:PETR4,2.348146
+130417,2015-12-30 09:00:00,BMFBOVESPA:PETR4,2.351655
+130418,2016-01-04 09:00:00,BMFBOVESPA:PETR4,2.411324
+130419,2016-01-05 09:00:00,BMFBOVESPA:PETR4,2.344636
+130420,2016-01-06 09:00:00,BMFBOVESPA:PETR4,2.246358
+130421,2016-01-07 09:00:00,BMFBOVESPA:PETR4,2.197218
+130422,2016-01-08 09:00:00,BMFBOVESPA:PETR4,2.200728
+130423,2016-01-11 09:00:00,BMFBOVESPA:PETR4,2.13755
+130424,2016-01-12 09:00:00,BMFBOVESPA:PETR4,1.940993
+130425,2016-01-13 09:00:00,BMFBOVESPA:PETR4,1.849735
+130426,2016-01-14 09:00:00,BMFBOVESPA:PETR4,1.997152
+130427,2016-01-15 09:00:00,BMFBOVESPA:PETR4,1.814636
+130428,2016-01-18 09:00:00,BMFBOVESPA:PETR4,1.684768
+130429,2016-01-19 09:00:00,BMFBOVESPA:PETR4,1.635629
+130430,2016-01-20 09:00:00,BMFBOVESPA:PETR4,1.554901
+130431,2016-01-21 09:00:00,BMFBOVESPA:PETR4,1.57947
+130432,2016-01-22 09:00:00,BMFBOVESPA:PETR4,1.547881
+130433,2016-01-26 09:00:00,BMFBOVESPA:PETR4,1.474172
+130434,2016-01-27 09:00:00,BMFBOVESPA:PETR4,1.60404
+130435,2016-01-28 09:00:00,BMFBOVESPA:PETR4,1.614569
+130436,2016-01-29 09:00:00,BMFBOVESPA:PETR4,1.698808
+130437,2016-02-01 09:00:00,BMFBOVESPA:PETR4,1.656689
+130438,2016-02-02 09:00:00,BMFBOVESPA:PETR4,1.509272
+130439,2016-02-03 09:00:00,BMFBOVESPA:PETR4,1.57596
+130440,2016-02-04 09:00:00,BMFBOVESPA:PETR4,1.660199
+130441,2016-02-05 09:00:00,BMFBOVESPA:PETR4,1.59351
+130442,2016-02-10 09:00:00,BMFBOVESPA:PETR4,1.512781
+130443,2016-02-11 09:00:00,BMFBOVESPA:PETR4,1.484702
+130444,2016-02-12 09:00:00,BMFBOVESPA:PETR4,1.56192
+130445,2016-02-15 09:00:00,BMFBOVESPA:PETR4,1.58649
+130446,2016-02-16 09:00:00,BMFBOVESPA:PETR4,1.558411
+130447,2016-02-17 09:00:00,BMFBOVESPA:PETR4,1.642649
+130448,2016-02-18 09:00:00,BMFBOVESPA:PETR4,1.61106
+130449,2016-02-19 09:00:00,BMFBOVESPA:PETR4,1.56543
+130450,2016-02-22 10:00:00,BMFBOVESPA:PETR4,1.740927
+130451,2016-02-23 10:00:00,BMFBOVESPA:PETR4,1.719867
+130452,2016-02-24 10:00:00,BMFBOVESPA:PETR4,1.702318
+130453,2016-02-25 10:00:00,BMFBOVESPA:PETR4,1.726887
+130454,2016-02-26 10:00:00,BMFBOVESPA:PETR4,1.712848
+130455,2016-02-29 10:00:00,BMFBOVESPA:PETR4,1.804106
+130456,2016-03-01 10:00:00,BMFBOVESPA:PETR4,1.863775
+130457,2016-03-02 10:00:00,BMFBOVESPA:PETR4,1.983113
+130458,2016-03-03 10:00:00,BMFBOVESPA:PETR4,2.306026
+130459,2016-03-04 10:00:00,BMFBOVESPA:PETR4,2.534172
+130460,2016-03-07 10:00:00,BMFBOVESPA:PETR4,2.586821
+130461,2016-03-08 10:00:00,BMFBOVESPA:PETR4,2.62192
+130462,2016-03-09 10:00:00,BMFBOVESPA:PETR4,2.667549
+130463,2016-03-10 10:00:00,BMFBOVESPA:PETR4,2.790397
+130464,2016-03-11 10:00:00,BMFBOVESPA:PETR4,2.839536
+130465,2016-03-14 10:00:00,BMFBOVESPA:PETR4,2.597351
+130466,2016-03-15 10:00:00,BMFBOVESPA:PETR4,2.320066
+130467,2016-03-16 10:00:00,BMFBOVESPA:PETR4,2.537682
+130468,2016-03-17 10:00:00,BMFBOVESPA:PETR4,2.843046
+130469,2016-03-18 10:00:00,BMFBOVESPA:PETR4,2.850066
+130470,2016-03-21 10:00:00,BMFBOVESPA:PETR4,2.829007
+130471,2016-03-22 10:00:00,BMFBOVESPA:PETR4,2.846556
+130472,2016-03-23 10:00:00,BMFBOVESPA:PETR4,2.730728
+130473,2016-03-24 10:00:00,BMFBOVESPA:PETR4,2.741258
+130474,2016-03-28 10:00:00,BMFBOVESPA:PETR4,2.962384
+130475,2016-03-29 10:00:00,BMFBOVESPA:PETR4,2.979934
+130476,2016-03-30 10:00:00,BMFBOVESPA:PETR4,2.962384
+130477,2016-03-31 10:00:00,BMFBOVESPA:PETR4,2.930795
+130478,2016-04-01 10:00:00,BMFBOVESPA:PETR4,2.934304
+130479,2016-04-04 10:00:00,BMFBOVESPA:PETR4,2.66053
+130480,2016-04-05 10:00:00,BMFBOVESPA:PETR4,2.748278
+130481,2016-04-06 10:00:00,BMFBOVESPA:PETR4,2.66053
+130482,2016-04-07 10:00:00,BMFBOVESPA:PETR4,2.702649
+130483,2016-04-08 10:00:00,BMFBOVESPA:PETR4,2.899205
+130484,2016-04-11 10:00:00,BMFBOVESPA:PETR4,2.944834
+130485,2016-04-12 10:00:00,BMFBOVESPA:PETR4,3.16947
+130486,2016-04-13 10:00:00,BMFBOVESPA:PETR4,3.337947
+130487,2016-04-14 10:00:00,BMFBOVESPA:PETR4,3.215099
+130488,2016-04-15 10:00:00,BMFBOVESPA:PETR4,3.401126
+130489,2016-04-18 10:00:00,BMFBOVESPA:PETR4,3.243179
+130490,2016-04-19 10:00:00,BMFBOVESPA:PETR4,3.376556
+130491,2016-04-20 10:00:00,BMFBOVESPA:PETR4,3.327417
+130492,2016-04-22 10:00:00,BMFBOVESPA:PETR4,3.422185
+130493,2016-04-25 10:00:00,BMFBOVESPA:PETR4,3.274768
+130494,2016-04-26 10:00:00,BMFBOVESPA:PETR4,3.394106
+130495,2016-04-27 10:00:00,BMFBOVESPA:PETR4,3.597682
+130496,2016-04-28 10:00:00,BMFBOVESPA:PETR4,3.590662
+130497,2016-04-29 10:00:00,BMFBOVESPA:PETR4,3.590662
+130498,2016-05-02 10:00:00,BMFBOVESPA:PETR4,3.569602
+130499,2016-05-03 10:00:00,BMFBOVESPA:PETR4,3.432715
+130500,2016-05-04 10:00:00,BMFBOVESPA:PETR4,3.481854
+130501,2016-05-05 10:00:00,BMFBOVESPA:PETR4,3.443245
+130502,2016-05-06 10:00:00,BMFBOVESPA:PETR4,3.538013
+130503,2016-05-09 10:00:00,BMFBOVESPA:PETR4,3.327417
+130504,2016-05-10 10:00:00,BMFBOVESPA:PETR4,3.583642
+130505,2016-05-11 10:00:00,BMFBOVESPA:PETR4,3.597682
+130506,2016-05-12 10:00:00,BMFBOVESPA:PETR4,3.436225
+130507,2016-05-13 10:00:00,BMFBOVESPA:PETR4,3.320397
+130508,2016-05-16 10:00:00,BMFBOVESPA:PETR4,3.422185
+130509,2016-05-17 10:00:00,BMFBOVESPA:PETR4,3.334437
+130510,2016-05-18 10:00:00,BMFBOVESPA:PETR4,3.271258
+130511,2016-05-19 10:00:00,BMFBOVESPA:PETR4,3.1449
+130512,2016-05-20 10:00:00,BMFBOVESPA:PETR4,3.123841
+130513,2016-05-23 10:00:00,BMFBOVESPA:PETR4,2.983444
+130514,2016-05-24 10:00:00,BMFBOVESPA:PETR4,2.993973
+130515,2016-05-25 10:00:00,BMFBOVESPA:PETR4,3.043112
+130516,2016-05-27 10:00:00,BMFBOVESPA:PETR4,2.888675
+130517,2016-05-30 10:00:00,BMFBOVESPA:PETR4,2.941324
+130518,2016-05-31 10:00:00,BMFBOVESPA:PETR4,2.821987
+130519,2016-06-01 10:00:00,BMFBOVESPA:PETR4,2.871126
+130520,2016-06-02 10:00:00,BMFBOVESPA:PETR4,2.948344
+130521,2016-06-03 10:00:00,BMFBOVESPA:PETR4,3.008013
+130522,2016-06-06 10:00:00,BMFBOVESPA:PETR4,2.969404
+130523,2016-06-07 10:00:00,BMFBOVESPA:PETR4,3.025563
+130524,2016-06-08 10:00:00,BMFBOVESPA:PETR4,3.295828
+130525,2016-06-09 10:00:00,BMFBOVESPA:PETR4,3.222119
+130526,2016-06-10 10:00:00,BMFBOVESPA:PETR4,3.081722
+130527,2016-06-13 10:00:00,BMFBOVESPA:PETR4,3.025563
+130528,2016-06-14 10:00:00,BMFBOVESPA:PETR4,2.913245
+130529,2016-06-15 10:00:00,BMFBOVESPA:PETR4,2.986954
+130530,2016-06-16 10:00:00,BMFBOVESPA:PETR4,2.983444
+130531,2016-06-17 10:00:00,BMFBOVESPA:PETR4,3.14139
+130532,2016-06-20 10:00:00,BMFBOVESPA:PETR4,3.222119
+130533,2016-06-21 10:00:00,BMFBOVESPA:PETR4,3.344967
+130534,2016-06-22 10:00:00,BMFBOVESPA:PETR4,3.278278
+130535,2016-06-23 10:00:00,BMFBOVESPA:PETR4,3.394106
+130536,2016-06-24 10:00:00,BMFBOVESPA:PETR4,3.246689
+130537,2016-06-27 10:00:00,BMFBOVESPA:PETR4,3.081722
+130538,2016-06-28 10:00:00,BMFBOVESPA:PETR4,3.229139
+130539,2016-06-29 10:00:00,BMFBOVESPA:PETR4,3.334437
+130540,2016-06-30 10:00:00,BMFBOVESPA:PETR4,3.306357
+130541,2016-07-01 10:00:00,BMFBOVESPA:PETR4,3.446755
+130542,2016-07-04 10:00:00,BMFBOVESPA:PETR4,3.464304
+130543,2016-07-05 10:00:00,BMFBOVESPA:PETR4,3.260728
+130544,2016-07-06 10:00:00,BMFBOVESPA:PETR4,3.334437
+130545,2016-07-07 10:00:00,BMFBOVESPA:PETR4,3.355497
+130546,2016-07-08 10:00:00,BMFBOVESPA:PETR4,3.453775
+130547,2016-07-11 10:00:00,BMFBOVESPA:PETR4,3.636291
+130548,2016-07-12 10:00:00,BMFBOVESPA:PETR4,3.738079
+130549,2016-07-13 10:00:00,BMFBOVESPA:PETR4,3.731059
+130550,2016-07-14 10:00:00,BMFBOVESPA:PETR4,3.836357
+130551,2016-07-15 10:00:00,BMFBOVESPA:PETR4,3.867947
+130552,2016-07-18 10:00:00,BMFBOVESPA:PETR4,4.053973
+130553,2016-07-19 10:00:00,BMFBOVESPA:PETR4,4.134702
+130554,2016-07-20 10:00:00,BMFBOVESPA:PETR4,4.148742
+130555,2016-07-21 10:00:00,BMFBOVESPA:PETR4,4.159271
+130556,2016-07-22 10:00:00,BMFBOVESPA:PETR4,4.190861
+130557,2016-07-25 10:00:00,BMFBOVESPA:PETR4,4.22245
+130558,2016-07-26 10:00:00,BMFBOVESPA:PETR4,4.169801
+130559,2016-07-27 10:00:00,BMFBOVESPA:PETR4,4.039934
+130560,2016-07-28 10:00:00,BMFBOVESPA:PETR4,4.015364
+130561,2016-07-29 10:00:00,BMFBOVESPA:PETR4,4.166291
+130562,2016-08-01 10:00:00,BMFBOVESPA:PETR4,3.948675
+130563,2016-08-02 10:00:00,BMFBOVESPA:PETR4,3.987285
+130564,2016-08-03 10:00:00,BMFBOVESPA:PETR4,4.176821
+130565,2016-08-04 10:00:00,BMFBOVESPA:PETR4,4.21543
+130566,2016-08-05 10:00:00,BMFBOVESPA:PETR4,4.089073
+130567,2016-08-08 10:00:00,BMFBOVESPA:PETR4,4.180331
+130568,2016-08-09 10:00:00,BMFBOVESPA:PETR4,4.169801
+130569,2016-08-10 10:00:00,BMFBOVESPA:PETR4,4.057483
+130570,2016-08-11 10:00:00,BMFBOVESPA:PETR4,4.24702
+130571,2016-08-12 10:00:00,BMFBOVESPA:PETR4,4.21192
+130572,2016-08-15 10:00:00,BMFBOVESPA:PETR4,4.320728
+130573,2016-08-16 10:00:00,BMFBOVESPA:PETR4,4.383907
+130574,2016-08-17 10:00:00,BMFBOVESPA:PETR4,4.478675
+130575,2016-08-18 10:00:00,BMFBOVESPA:PETR4,4.520794
+130576,2016-08-19 10:00:00,BMFBOVESPA:PETR4,4.489205
+130577,2016-08-22 10:00:00,BMFBOVESPA:PETR4,4.334768
+130578,2016-08-23 10:00:00,BMFBOVESPA:PETR4,4.447086
+130579,2016-08-24 10:00:00,BMFBOVESPA:PETR4,4.352318
+130580,2016-08-25 10:00:00,BMFBOVESPA:PETR4,4.397947
+130581,2016-08-26 10:00:00,BMFBOVESPA:PETR4,4.404967
+130582,2016-08-29 10:00:00,BMFBOVESPA:PETR4,4.517285
+130583,2016-08-30 10:00:00,BMFBOVESPA:PETR4,4.594503
+130584,2016-08-31 10:00:00,BMFBOVESPA:PETR4,4.510265
+130585,2016-09-01 10:00:00,BMFBOVESPA:PETR4,4.562914
+130586,2016-09-02 10:00:00,BMFBOVESPA:PETR4,4.76298
+130587,2016-09-05 10:00:00,BMFBOVESPA:PETR4,4.854238
+130588,2016-09-06 10:00:00,BMFBOVESPA:PETR4,4.906887
+130589,2016-09-08 10:00:00,BMFBOVESPA:PETR4,4.991126
+130590,2016-09-09 10:00:00,BMFBOVESPA:PETR4,4.74192
+130591,2016-09-12 10:00:00,BMFBOVESPA:PETR4,4.896357
+130592,2016-09-13 10:00:00,BMFBOVESPA:PETR4,4.566424
+130593,2016-09-14 10:00:00,BMFBOVESPA:PETR4,4.601523
+130594,2016-09-15 10:00:00,BMFBOVESPA:PETR4,4.74192
+130595,2016-09-16 10:00:00,BMFBOVESPA:PETR4,4.619073
+130596,2016-09-19 10:00:00,BMFBOVESPA:PETR4,4.580463
+130597,2016-09-20 10:00:00,BMFBOVESPA:PETR4,4.73841
+130598,2016-09-21 10:00:00,BMFBOVESPA:PETR4,4.794569
+130599,2016-09-22 10:00:00,BMFBOVESPA:PETR4,4.913907
+130600,2016-09-23 10:00:00,BMFBOVESPA:PETR4,4.805099
+130601,2016-09-26 10:00:00,BMFBOVESPA:PETR4,4.703311
+130602,2016-09-27 10:00:00,BMFBOVESPA:PETR4,4.605033
+130603,2016-09-28 10:00:00,BMFBOVESPA:PETR4,4.861258
+130604,2016-09-29 10:00:00,BMFBOVESPA:PETR4,4.713841
+130605,2016-09-30 10:00:00,BMFBOVESPA:PETR4,4.76298
+130606,2016-10-03 10:00:00,BMFBOVESPA:PETR4,4.903377
+130607,2016-10-04 10:00:00,BMFBOVESPA:PETR4,4.920927
+130608,2016-10-05 10:00:00,BMFBOVESPA:PETR4,5.117483
+130609,2016-10-06 10:00:00,BMFBOVESPA:PETR4,5.3
+130610,2016-10-07 10:00:00,BMFBOVESPA:PETR4,5.363179
+130611,2016-10-10 10:00:00,BMFBOVESPA:PETR4,5.521126
+130612,2016-10-11 10:00:00,BMFBOVESPA:PETR4,5.401788
+130613,2016-10-13 10:00:00,BMFBOVESPA:PETR4,5.531655
+130614,2016-10-14 10:00:00,BMFBOVESPA:PETR4,5.707152
+130615,2016-10-17 09:00:00,BMFBOVESPA:PETR4,5.931788
+130616,2016-10-18 09:00:00,BMFBOVESPA:PETR4,6.114304
+130617,2016-10-19 09:00:00,BMFBOVESPA:PETR4,6.184503
+130618,2016-10-20 09:00:00,BMFBOVESPA:PETR4,6.226622
+130619,2016-10-21 09:00:00,BMFBOVESPA:PETR4,6.300331
+130620,2016-10-24 09:00:00,BMFBOVESPA:PETR4,6.388079
+130621,2016-10-25 09:00:00,BMFBOVESPA:PETR4,6.31788
+130622,2016-10-26 09:00:00,BMFBOVESPA:PETR4,6.35298
+130623,2016-10-27 09:00:00,BMFBOVESPA:PETR4,6.34947
+130624,2016-10-28 09:00:00,BMFBOVESPA:PETR4,6.34947
+130625,2016-10-31 09:00:00,BMFBOVESPA:PETR4,6.209073
+130626,2016-11-01 09:00:00,BMFBOVESPA:PETR4,5.917748
+130627,2016-11-03 09:00:00,BMFBOVESPA:PETR4,5.661523
+130628,2016-11-04 09:00:00,BMFBOVESPA:PETR4,5.612384
+130629,2016-11-07 09:00:00,BMFBOVESPA:PETR4,6.040595
+130630,2016-11-08 09:00:00,BMFBOVESPA:PETR4,5.980927
+130631,2016-11-09 09:00:00,BMFBOVESPA:PETR4,5.844039
+130632,2016-11-10 09:00:00,BMFBOVESPA:PETR4,5.440397
+130633,2016-11-11 09:00:00,BMFBOVESPA:PETR4,4.917417
+130634,2016-11-14 09:00:00,BMFBOVESPA:PETR4,4.913907
+130635,2016-11-16 09:00:00,BMFBOVESPA:PETR4,5.173642
+130636,2016-11-17 09:00:00,BMFBOVESPA:PETR4,5.015695
+130637,2016-11-18 09:00:00,BMFBOVESPA:PETR4,5.096424
+130638,2016-11-21 09:00:00,BMFBOVESPA:PETR4,5.468477
+130639,2016-11-22 09:00:00,BMFBOVESPA:PETR4,5.591324
+130640,2016-11-23 09:00:00,BMFBOVESPA:PETR4,5.563245
+130641,2016-11-24 09:00:00,BMFBOVESPA:PETR4,5.468477
+130642,2016-11-25 09:00:00,BMFBOVESPA:PETR4,5.370198
+130643,2016-11-28 09:00:00,BMFBOVESPA:PETR4,5.426357
+130644,2016-11-29 09:00:00,BMFBOVESPA:PETR4,5.145563
+130645,2016-11-30 09:00:00,BMFBOVESPA:PETR4,5.615894
+130646,2016-12-01 09:00:00,BMFBOVESPA:PETR4,5.419337
+130647,2016-12-02 09:00:00,BMFBOVESPA:PETR4,5.556225
+130648,2016-12-05 09:00:00,BMFBOVESPA:PETR4,5.496556
+130649,2016-12-06 09:00:00,BMFBOVESPA:PETR4,5.668543
+130650,2016-12-07 09:00:00,BMFBOVESPA:PETR4,5.566755
+130651,2016-12-08 09:00:00,BMFBOVESPA:PETR4,5.510596
+130652,2016-12-09 09:00:00,BMFBOVESPA:PETR4,5.468477
+130653,2016-12-12 09:00:00,BMFBOVESPA:PETR4,5.475496
+130654,2016-12-13 09:00:00,BMFBOVESPA:PETR4,5.422847
+130655,2016-12-14 09:00:00,BMFBOVESPA:PETR4,5.173642
+130656,2016-12-15 09:00:00,BMFBOVESPA:PETR4,5.212251
+130657,2016-12-16 09:00:00,BMFBOVESPA:PETR4,5.180662
+130658,2016-12-19 09:00:00,BMFBOVESPA:PETR4,5.040265
+130659,2016-12-20 09:00:00,BMFBOVESPA:PETR4,5.036755
+130660,2016-12-21 09:00:00,BMFBOVESPA:PETR4,5.033245
+130661,2016-12-22 09:00:00,BMFBOVESPA:PETR4,4.917417
+130662,2016-12-23 09:00:00,BMFBOVESPA:PETR4,4.998145
+130663,2016-12-26 09:00:00,BMFBOVESPA:PETR4,5.061324
+130664,2016-12-27 09:00:00,BMFBOVESPA:PETR4,5.057814
+130665,2016-12-28 09:00:00,BMFBOVESPA:PETR4,5.187682
+130666,2016-12-29 09:00:00,BMFBOVESPA:PETR4,5.219271
+130667,2017-01-02 09:00:00,BMFBOVESPA:PETR4,5.145563
+130668,2017-01-03 09:00:00,BMFBOVESPA:PETR4,5.440397
+130669,2017-01-04 09:00:00,BMFBOVESPA:PETR4,5.440397
+130670,2017-01-05 09:00:00,BMFBOVESPA:PETR4,5.528145
+130671,2017-01-06 09:00:00,BMFBOVESPA:PETR4,5.496556
+130672,2017-01-09 09:00:00,BMFBOVESPA:PETR4,5.380728
+130673,2017-01-10 09:00:00,BMFBOVESPA:PETR4,5.433377
+130674,2017-01-11 09:00:00,BMFBOVESPA:PETR4,5.496556
+130675,2017-01-12 09:00:00,BMFBOVESPA:PETR4,5.580794
+130676,2017-01-13 09:00:00,BMFBOVESPA:PETR4,5.503576
+130677,2017-01-16 09:00:00,BMFBOVESPA:PETR4,5.528145
+130678,2017-01-17 09:00:00,BMFBOVESPA:PETR4,5.552715
+130679,2017-01-18 09:00:00,BMFBOVESPA:PETR4,5.542185
+130680,2017-01-19 09:00:00,BMFBOVESPA:PETR4,5.535165
+130681,2017-01-20 09:00:00,BMFBOVESPA:PETR4,5.615894
+130682,2017-01-23 09:00:00,BMFBOVESPA:PETR4,5.612384
+130683,2017-01-24 09:00:00,BMFBOVESPA:PETR4,5.629934
+130684,2017-01-26 09:00:00,BMFBOVESPA:PETR4,5.545695
+130685,2017-01-27 09:00:00,BMFBOVESPA:PETR4,5.482516
+130686,2017-01-30 09:00:00,BMFBOVESPA:PETR4,5.208741
+130687,2017-01-31 09:00:00,BMFBOVESPA:PETR4,5.27192
+130688,2017-02-01 09:00:00,BMFBOVESPA:PETR4,5.27192
+130689,2017-02-02 09:00:00,BMFBOVESPA:PETR4,5.226291
+130690,2017-02-03 09:00:00,BMFBOVESPA:PETR4,5.384238
+130691,2017-02-06 09:00:00,BMFBOVESPA:PETR4,5.250861
+130692,2017-02-07 09:00:00,BMFBOVESPA:PETR4,5.159602
+130693,2017-02-08 09:00:00,BMFBOVESPA:PETR4,5.3
+130694,2017-02-09 09:00:00,BMFBOVESPA:PETR4,5.28245
+130695,2017-02-10 09:00:00,BMFBOVESPA:PETR4,5.468477
+130696,2017-02-13 09:00:00,BMFBOVESPA:PETR4,5.482516
+130697,2017-02-14 09:00:00,BMFBOVESPA:PETR4,5.552715
+130698,2017-02-15 09:00:00,BMFBOVESPA:PETR4,5.559735
+130699,2017-02-16 09:00:00,BMFBOVESPA:PETR4,5.566755
+130700,2017-02-17 09:00:00,BMFBOVESPA:PETR4,5.479006
+130701,2017-02-20 10:00:00,BMFBOVESPA:PETR4,5.587814
+130702,2017-02-21 10:00:00,BMFBOVESPA:PETR4,5.647483
+130703,2017-02-22 10:00:00,BMFBOVESPA:PETR4,5.510596
+130704,2017-02-23 10:00:00,BMFBOVESPA:PETR4,5.461457
+130705,2017-02-24 10:00:00,BMFBOVESPA:PETR4,5.328079
+130706,2017-03-01 10:00:00,BMFBOVESPA:PETR4,5.447417
+130707,2017-03-02 10:00:00,BMFBOVESPA:PETR4,5.30351
+130708,2017-03-03 10:00:00,BMFBOVESPA:PETR4,5.377218
+130709,2017-03-06 10:00:00,BMFBOVESPA:PETR4,5.3
+130710,2017-03-07 10:00:00,BMFBOVESPA:PETR4,5.328079
+130711,2017-03-08 10:00:00,BMFBOVESPA:PETR4,5.106953
+130712,2017-03-09 10:00:00,BMFBOVESPA:PETR4,5.089404
+130713,2017-03-10 10:00:00,BMFBOVESPA:PETR4,5.022715
+130714,2017-03-13 10:00:00,BMFBOVESPA:PETR4,5.043775
+130715,2017-03-14 10:00:00,BMFBOVESPA:PETR4,4.77
+130716,2017-03-15 10:00:00,BMFBOVESPA:PETR4,4.984106
+130717,2017-03-16 10:00:00,BMFBOVESPA:PETR4,4.812119
+130718,2017-03-17 10:00:00,BMFBOVESPA:PETR4,4.619073
+130719,2017-03-20 10:00:00,BMFBOVESPA:PETR4,4.77351
+130720,2017-03-21 10:00:00,BMFBOVESPA:PETR4,4.562914
+130721,2017-03-22 10:00:00,BMFBOVESPA:PETR4,4.794569
+130722,2017-03-23 10:00:00,BMFBOVESPA:PETR4,4.76298
+130723,2017-03-24 10:00:00,BMFBOVESPA:PETR4,4.73139
+130724,2017-03-27 10:00:00,BMFBOVESPA:PETR4,4.833179
+130725,2017-03-28 10:00:00,BMFBOVESPA:PETR4,4.896357
+130726,2017-03-29 10:00:00,BMFBOVESPA:PETR4,5.071854
+130727,2017-03-30 10:00:00,BMFBOVESPA:PETR4,5.082384
+130728,2017-03-31 10:00:00,BMFBOVESPA:PETR4,5.085894
+130729,2017-04-03 10:00:00,BMFBOVESPA:PETR4,5.149073
+130730,2017-04-04 10:00:00,BMFBOVESPA:PETR4,5.212251
+130731,2017-04-05 10:00:00,BMFBOVESPA:PETR4,5.113973
+130732,2017-04-06 10:00:00,BMFBOVESPA:PETR4,5.099934
+130733,2017-04-07 10:00:00,BMFBOVESPA:PETR4,5.159602
+130734,2017-04-10 10:00:00,BMFBOVESPA:PETR4,5.229801
+130735,2017-04-11 10:00:00,BMFBOVESPA:PETR4,5.152583
+130736,2017-04-12 10:00:00,BMFBOVESPA:PETR4,5.142053
+130737,2017-04-13 10:00:00,BMFBOVESPA:PETR4,4.941986
+130738,2017-04-17 10:00:00,BMFBOVESPA:PETR4,5.012185
+130739,2017-04-18 10:00:00,BMFBOVESPA:PETR4,4.949006
+130740,2017-04-19 10:00:00,BMFBOVESPA:PETR4,4.77351
+130741,2017-04-20 10:00:00,BMFBOVESPA:PETR4,4.871788
+130742,2017-04-24 10:00:00,BMFBOVESPA:PETR4,4.924437
+130743,2017-04-25 10:00:00,BMFBOVESPA:PETR4,5.033245
+130744,2017-04-26 10:00:00,BMFBOVESPA:PETR4,4.913907
+130745,2017-04-27 10:00:00,BMFBOVESPA:PETR4,4.819139
+130746,2017-04-28 10:00:00,BMFBOVESPA:PETR4,4.903377
+130747,2017-05-02 10:00:00,BMFBOVESPA:PETR4,4.910397
+130748,2017-05-03 10:00:00,BMFBOVESPA:PETR4,4.970066
+130749,2017-05-04 10:00:00,BMFBOVESPA:PETR4,4.77351
+130750,2017-05-05 10:00:00,BMFBOVESPA:PETR4,4.987616
+130751,2017-05-08 10:00:00,BMFBOVESPA:PETR4,4.941986
+130752,2017-05-09 10:00:00,BMFBOVESPA:PETR4,4.963046
+130753,2017-05-10 10:00:00,BMFBOVESPA:PETR4,5.170132
+130754,2017-05-11 10:00:00,BMFBOVESPA:PETR4,5.201722
+130755,2017-05-12 10:00:00,BMFBOVESPA:PETR4,5.422847
+130756,2017-05-15 10:00:00,BMFBOVESPA:PETR4,5.503576
+130757,2017-05-16 10:00:00,BMFBOVESPA:PETR4,5.510596
+130758,2017-05-17 10:00:00,BMFBOVESPA:PETR4,5.479006
+130759,2017-05-18 10:00:00,BMFBOVESPA:PETR4,4.615563
+130760,2017-05-19 10:00:00,BMFBOVESPA:PETR4,4.78053
+130761,2017-05-22 10:00:00,BMFBOVESPA:PETR4,4.703311
+130762,2017-05-23 10:00:00,BMFBOVESPA:PETR4,4.7349
+130763,2017-05-24 10:00:00,BMFBOVESPA:PETR4,4.931457
+130764,2017-05-25 10:00:00,BMFBOVESPA:PETR4,4.822649
+130765,2017-05-26 10:00:00,BMFBOVESPA:PETR4,4.801589
+130766,2017-05-29 10:00:00,BMFBOVESPA:PETR4,4.76298
+130767,2017-05-30 10:00:00,BMFBOVESPA:PETR4,4.689271
+130768,2017-05-31 10:00:00,BMFBOVESPA:PETR4,4.580463
+130769,2017-06-01 10:00:00,BMFBOVESPA:PETR4,4.499735
+130770,2017-06-02 10:00:00,BMFBOVESPA:PETR4,4.580463
+130771,2017-06-05 10:00:00,BMFBOVESPA:PETR4,4.626092
+130772,2017-06-06 10:00:00,BMFBOVESPA:PETR4,4.626092
+130773,2017-06-07 10:00:00,BMFBOVESPA:PETR4,4.517285
+130774,2017-06-08 10:00:00,BMFBOVESPA:PETR4,4.506755
+130775,2017-06-09 10:00:00,BMFBOVESPA:PETR4,4.510265
+130776,2017-06-12 10:00:00,BMFBOVESPA:PETR4,4.527814
+130777,2017-06-13 10:00:00,BMFBOVESPA:PETR4,4.541854
+130778,2017-06-14 10:00:00,BMFBOVESPA:PETR4,4.429536
+130779,2017-06-16 10:00:00,BMFBOVESPA:PETR4,4.310198
+130780,2017-06-19 10:00:00,BMFBOVESPA:PETR4,4.313708
+130781,2017-06-20 10:00:00,BMFBOVESPA:PETR4,4.162781
+130782,2017-06-21 10:00:00,BMFBOVESPA:PETR4,4.085563
+130783,2017-06-22 10:00:00,BMFBOVESPA:PETR4,4.22596
+130784,2017-06-23 10:00:00,BMFBOVESPA:PETR4,4.187351
+130785,2017-06-26 10:00:00,BMFBOVESPA:PETR4,4.306689
+130786,2017-06-27 10:00:00,BMFBOVESPA:PETR4,4.285629
+130787,2017-06-28 10:00:00,BMFBOVESPA:PETR4,4.24
+130788,2017-06-29 10:00:00,BMFBOVESPA:PETR4,4.275099
+130789,2017-06-30 10:00:00,BMFBOVESPA:PETR4,4.341788
+130790,2017-07-03 10:00:00,BMFBOVESPA:PETR4,4.338278
+130791,2017-07-04 10:00:00,BMFBOVESPA:PETR4,4.362847
+130792,2017-07-05 10:00:00,BMFBOVESPA:PETR4,4.285629
+130793,2017-07-06 10:00:00,BMFBOVESPA:PETR4,4.271589
+130794,2017-07-07 10:00:00,BMFBOVESPA:PETR4,4.187351
+130795,2017-07-10 10:00:00,BMFBOVESPA:PETR4,4.2049
+130796,2017-07-11 10:00:00,BMFBOVESPA:PETR4,4.327748
+130797,2017-07-12 10:00:00,BMFBOVESPA:PETR4,4.541854
+130798,2017-07-13 10:00:00,BMFBOVESPA:PETR4,4.517285
+130799,2017-07-14 10:00:00,BMFBOVESPA:PETR4,4.580463
+130800,2017-07-17 10:00:00,BMFBOVESPA:PETR4,4.524304
+130801,2017-07-18 10:00:00,BMFBOVESPA:PETR4,4.541854
+130802,2017-07-19 10:00:00,BMFBOVESPA:PETR4,4.643642
+130803,2017-07-20 10:00:00,BMFBOVESPA:PETR4,4.598013
+130804,2017-07-21 10:00:00,BMFBOVESPA:PETR4,4.457616
+130805,2017-07-24 10:00:00,BMFBOVESPA:PETR4,4.520794
+130806,2017-07-25 10:00:00,BMFBOVESPA:PETR4,4.640132
+130807,2017-07-26 10:00:00,BMFBOVESPA:PETR4,4.583973
+130808,2017-07-27 10:00:00,BMFBOVESPA:PETR4,4.562914
+130809,2017-07-28 10:00:00,BMFBOVESPA:PETR4,4.608543
+130810,2017-07-31 10:00:00,BMFBOVESPA:PETR4,4.664702
+130811,2017-08-01 10:00:00,BMFBOVESPA:PETR4,4.605033
+130812,2017-08-02 10:00:00,BMFBOVESPA:PETR4,4.74192
+130813,2017-08-03 10:00:00,BMFBOVESPA:PETR4,4.671722
+130814,2017-08-04 10:00:00,BMFBOVESPA:PETR4,4.703311
+130815,2017-08-07 10:00:00,BMFBOVESPA:PETR4,4.75596
+130816,2017-08-08 10:00:00,BMFBOVESPA:PETR4,4.7349
+130817,2017-08-09 10:00:00,BMFBOVESPA:PETR4,4.74543
+130818,2017-08-10 10:00:00,BMFBOVESPA:PETR4,4.629602
+130819,2017-08-11 10:00:00,BMFBOVESPA:PETR4,4.545364
+130820,2017-08-14 10:00:00,BMFBOVESPA:PETR4,4.590993
+130821,2017-08-15 10:00:00,BMFBOVESPA:PETR4,4.615563
+130822,2017-08-16 10:00:00,BMFBOVESPA:PETR4,4.608543
+130823,2017-08-17 10:00:00,BMFBOVESPA:PETR4,4.580463
+130824,2017-08-18 10:00:00,BMFBOVESPA:PETR4,4.77351
+130825,2017-08-21 10:00:00,BMFBOVESPA:PETR4,4.682251
+130826,2017-08-22 10:00:00,BMFBOVESPA:PETR4,4.840198
+130827,2017-08-23 10:00:00,BMFBOVESPA:PETR4,4.829669
+130828,2017-08-24 10:00:00,BMFBOVESPA:PETR4,4.843708
+130829,2017-08-25 10:00:00,BMFBOVESPA:PETR4,4.871788
+130830,2017-08-28 10:00:00,BMFBOVESPA:PETR4,4.868278
+130831,2017-08-29 10:00:00,BMFBOVESPA:PETR4,4.861258
+130832,2017-08-30 10:00:00,BMFBOVESPA:PETR4,4.720861
+130833,2017-08-31 10:00:00,BMFBOVESPA:PETR4,4.791059
+130834,2017-09-01 10:00:00,BMFBOVESPA:PETR4,4.920927
+130835,2017-09-04 10:00:00,BMFBOVESPA:PETR4,4.973576
+130836,2017-09-05 10:00:00,BMFBOVESPA:PETR4,5.057814
+130837,2017-09-06 10:00:00,BMFBOVESPA:PETR4,5.27192
+130838,2017-09-08 10:00:00,BMFBOVESPA:PETR4,5.163112
+130839,2017-09-11 10:00:00,BMFBOVESPA:PETR4,5.26139
+130840,2017-09-12 10:00:00,BMFBOVESPA:PETR4,5.219271
+130841,2017-09-13 10:00:00,BMFBOVESPA:PETR4,5.27543
+130842,2017-09-14 10:00:00,BMFBOVESPA:PETR4,5.27894
+130843,2017-09-15 10:00:00,BMFBOVESPA:PETR4,5.27894
+130844,2017-09-18 10:00:00,BMFBOVESPA:PETR4,5.27894
+130845,2017-09-19 10:00:00,BMFBOVESPA:PETR4,5.314039
+130846,2017-09-20 10:00:00,BMFBOVESPA:PETR4,5.570265
+130847,2017-09-21 10:00:00,BMFBOVESPA:PETR4,5.500066
+130848,2017-09-22 10:00:00,BMFBOVESPA:PETR4,5.507086
+130849,2017-09-25 10:00:00,BMFBOVESPA:PETR4,5.559735
+130850,2017-09-26 10:00:00,BMFBOVESPA:PETR4,5.461457
+130851,2017-09-27 10:00:00,BMFBOVESPA:PETR4,5.373708
+130852,2017-09-28 10:00:00,BMFBOVESPA:PETR4,5.384238
+130853,2017-09-29 10:00:00,BMFBOVESPA:PETR4,5.370198
+130854,2017-10-02 10:00:00,BMFBOVESPA:PETR4,5.405298
+130855,2017-10-03 10:00:00,BMFBOVESPA:PETR4,5.608874
+130856,2017-10-04 10:00:00,BMFBOVESPA:PETR4,5.496556
+130857,2017-10-05 10:00:00,BMFBOVESPA:PETR4,5.580794
+130858,2017-10-06 10:00:00,BMFBOVESPA:PETR4,5.507086
+130859,2017-10-09 10:00:00,BMFBOVESPA:PETR4,5.577284
+130860,2017-10-10 10:00:00,BMFBOVESPA:PETR4,5.682583
+130861,2017-10-11 10:00:00,BMFBOVESPA:PETR4,5.643973
+130862,2017-10-13 10:00:00,BMFBOVESPA:PETR4,5.643973
+130863,2017-10-16 09:00:00,BMFBOVESPA:PETR4,5.658013
+130864,2017-10-17 09:00:00,BMFBOVESPA:PETR4,5.661523
+130865,2017-10-18 09:00:00,BMFBOVESPA:PETR4,5.672053
+130866,2017-10-19 09:00:00,BMFBOVESPA:PETR4,5.668543
+130867,2017-10-20 09:00:00,BMFBOVESPA:PETR4,5.693112
+130868,2017-10-23 09:00:00,BMFBOVESPA:PETR4,5.686093
+130869,2017-10-24 09:00:00,BMFBOVESPA:PETR4,5.7949
+130870,2017-10-25 09:00:00,BMFBOVESPA:PETR4,5.868609
+130871,2017-10-26 09:00:00,BMFBOVESPA:PETR4,5.872119
+130872,2017-10-27 09:00:00,BMFBOVESPA:PETR4,5.977417
+130873,2017-10-30 09:00:00,BMFBOVESPA:PETR4,5.889669
+130874,2017-10-31 09:00:00,BMFBOVESPA:PETR4,5.886159
+130875,2017-11-01 09:00:00,BMFBOVESPA:PETR4,5.931788
+130876,2017-11-03 09:00:00,BMFBOVESPA:PETR4,5.945828
+130877,2017-11-06 09:00:00,BMFBOVESPA:PETR4,6.117814
+130878,2017-11-07 09:00:00,BMFBOVESPA:PETR4,5.79139
+130879,2017-11-08 09:00:00,BMFBOVESPA:PETR4,5.949338
+130880,2017-11-09 09:00:00,BMFBOVESPA:PETR4,5.868609
+130881,2017-11-10 09:00:00,BMFBOVESPA:PETR4,5.868609
+130882,2017-11-13 09:00:00,BMFBOVESPA:PETR4,5.840529
+130883,2017-11-14 09:00:00,BMFBOVESPA:PETR4,5.387748
+130884,2017-11-16 09:00:00,BMFBOVESPA:PETR4,5.549205
+130885,2017-11-17 09:00:00,BMFBOVESPA:PETR4,5.622914
+130886,2017-11-21 09:00:00,BMFBOVESPA:PETR4,5.580794
+130887,2017-11-22 09:00:00,BMFBOVESPA:PETR4,5.654503
+130888,2017-11-23 09:00:00,BMFBOVESPA:PETR4,5.682583
+130889,2017-11-24 09:00:00,BMFBOVESPA:PETR4,5.650993
+130890,2017-11-27 09:00:00,BMFBOVESPA:PETR4,5.570265
+130891,2017-11-28 09:00:00,BMFBOVESPA:PETR4,5.559735
+130892,2017-11-29 09:00:00,BMFBOVESPA:PETR4,5.380728
+130893,2017-11-30 09:00:00,BMFBOVESPA:PETR4,5.398278
+130894,2017-12-01 09:00:00,BMFBOVESPA:PETR4,5.479006
+130895,2017-12-04 09:00:00,BMFBOVESPA:PETR4,5.433377
+130896,2017-12-05 09:00:00,BMFBOVESPA:PETR4,5.373708
+130897,2017-12-06 09:00:00,BMFBOVESPA:PETR4,5.447417
+130898,2017-12-07 09:00:00,BMFBOVESPA:PETR4,5.356159
+130899,2017-12-08 09:00:00,BMFBOVESPA:PETR4,5.387748
+130900,2017-12-11 09:00:00,BMFBOVESPA:PETR4,5.398278
+130901,2017-12-12 09:00:00,BMFBOVESPA:PETR4,5.436887
+130902,2017-12-13 09:00:00,BMFBOVESPA:PETR4,5.328079
+130903,2017-12-14 09:00:00,BMFBOVESPA:PETR4,5.26841
+130904,2017-12-15 09:00:00,BMFBOVESPA:PETR4,5.247351
+130905,2017-12-18 09:00:00,BMFBOVESPA:PETR4,5.342119
+130906,2017-12-19 09:00:00,BMFBOVESPA:PETR4,5.314039
+130907,2017-12-20 09:00:00,BMFBOVESPA:PETR4,5.349139
+130908,2017-12-21 09:00:00,BMFBOVESPA:PETR4,5.566755
+130909,2017-12-22 09:00:00,BMFBOVESPA:PETR4,5.528145
+130910,2017-12-26 09:00:00,BMFBOVESPA:PETR4,5.605364
+130911,2017-12-27 09:00:00,BMFBOVESPA:PETR4,5.633443
+130912,2017-12-28 09:00:00,BMFBOVESPA:PETR4,5.650993
+130913,2018-01-02 09:00:00,BMFBOVESPA:PETR4,5.80894
+130914,2018-01-03 09:00:00,BMFBOVESPA:PETR4,5.861589
+130915,2018-01-04 09:00:00,BMFBOVESPA:PETR4,5.872119
+130916,2018-01-05 09:00:00,BMFBOVESPA:PETR4,5.907218
+130917,2018-01-08 09:00:00,BMFBOVESPA:PETR4,5.977417
+130918,2018-01-09 09:00:00,BMFBOVESPA:PETR4,5.977417
+130919,2018-01-10 09:00:00,BMFBOVESPA:PETR4,5.896688
+130920,2018-01-11 09:00:00,BMFBOVESPA:PETR4,6.054635
+130921,2018-01-12 09:00:00,BMFBOVESPA:PETR4,6.072185
+130922,2018-01-15 09:00:00,BMFBOVESPA:PETR4,6.089735
+130923,2018-01-16 09:00:00,BMFBOVESPA:PETR4,6.195033
+130924,2018-01-17 09:00:00,BMFBOVESPA:PETR4,6.444238
+130925,2018-01-18 09:00:00,BMFBOVESPA:PETR4,6.395099
+130926,2018-01-19 09:00:00,BMFBOVESPA:PETR4,6.409139
+130927,2018-01-22 09:00:00,BMFBOVESPA:PETR4,6.482847
+130928,2018-01-23 09:00:00,BMFBOVESPA:PETR4,6.419669
+130929,2018-01-24 09:00:00,BMFBOVESPA:PETR4,6.788212
+130930,2018-01-26 09:00:00,BMFBOVESPA:PETR4,6.995298
+130931,2018-01-29 09:00:00,BMFBOVESPA:PETR4,6.967218
+130932,2018-01-30 09:00:00,BMFBOVESPA:PETR4,6.840861
+130933,2018-01-31 09:00:00,BMFBOVESPA:PETR4,6.91457
+130934,2018-02-01 09:00:00,BMFBOVESPA:PETR4,7.202384
+130935,2018-02-02 09:00:00,BMFBOVESPA:PETR4,7.009337
+130936,2018-02-05 09:00:00,BMFBOVESPA:PETR4,6.682914
+130937,2018-02-06 09:00:00,BMFBOVESPA:PETR4,7.016357
+130938,2018-02-07 09:00:00,BMFBOVESPA:PETR4,6.823311
+130939,2018-02-08 09:00:00,BMFBOVESPA:PETR4,6.686423
+130940,2018-02-09 09:00:00,BMFBOVESPA:PETR4,6.588145
+130941,2018-02-14 09:00:00,BMFBOVESPA:PETR4,6.756622
+130942,2018-02-15 09:00:00,BMFBOVESPA:PETR4,6.809271
+130943,2018-02-16 09:00:00,BMFBOVESPA:PETR4,6.816291
+130944,2018-02-19 10:00:00,BMFBOVESPA:PETR4,7.037417
+130945,2018-02-20 10:00:00,BMFBOVESPA:PETR4,7.174305
+130946,2018-02-21 10:00:00,BMFBOVESPA:PETR4,7.107616
+130947,2018-02-22 10:00:00,BMFBOVESPA:PETR4,7.279602
+130948,2018-02-23 10:00:00,BMFBOVESPA:PETR4,7.41298
+130949,2018-02-26 10:00:00,BMFBOVESPA:PETR4,7.553377
+130950,2018-02-27 10:00:00,BMFBOVESPA:PETR4,7.546357
+130951,2018-02-28 10:00:00,BMFBOVESPA:PETR4,7.532317
+130952,2018-03-01 10:00:00,BMFBOVESPA:PETR4,7.381391
+130953,2018-03-02 10:00:00,BMFBOVESPA:PETR4,7.549867
+130954,2018-03-05 10:00:00,BMFBOVESPA:PETR4,7.763973
+130955,2018-03-06 10:00:00,BMFBOVESPA:PETR4,7.686755
+130956,2018-03-07 10:00:00,BMFBOVESPA:PETR4,7.606026
+130957,2018-03-08 10:00:00,BMFBOVESPA:PETR4,7.616556
+130958,2018-03-09 10:00:00,BMFBOVESPA:PETR4,7.858741
+130959,2018-03-12 10:00:00,BMFBOVESPA:PETR4,7.837682
+130960,2018-03-13 10:00:00,BMFBOVESPA:PETR4,7.760464
+130961,2018-03-14 10:00:00,BMFBOVESPA:PETR4,7.855231
+130962,2018-03-15 10:00:00,BMFBOVESPA:PETR4,7.479668
+130963,2018-03-16 10:00:00,BMFBOVESPA:PETR4,7.521788
+130964,2018-03-19 10:00:00,BMFBOVESPA:PETR4,7.346291
+130965,2018-03-20 10:00:00,BMFBOVESPA:PETR4,7.427019
+130966,2018-03-21 10:00:00,BMFBOVESPA:PETR4,7.739403
+130967,2018-03-22 10:00:00,BMFBOVESPA:PETR4,7.623575
+130968,2018-03-23 10:00:00,BMFBOVESPA:PETR4,7.634106
+130969,2018-03-26 10:00:00,BMFBOVESPA:PETR4,7.732384
+130970,2018-03-27 10:00:00,BMFBOVESPA:PETR4,7.525298
+130971,2018-03-28 10:00:00,BMFBOVESPA:PETR4,7.44106
+130972,2018-03-29 10:00:00,BMFBOVESPA:PETR4,7.514768
+130973,2018-04-02 10:00:00,BMFBOVESPA:PETR4,7.335761
+130974,2018-04-03 10:00:00,BMFBOVESPA:PETR4,7.269072
+130975,2018-04-04 10:00:00,BMFBOVESPA:PETR4,7.153244
+130976,2018-04-05 10:00:00,BMFBOVESPA:PETR4,7.42351
+130977,2018-04-06 10:00:00,BMFBOVESPA:PETR4,7.469139
+130978,2018-04-09 10:00:00,BMFBOVESPA:PETR4,7.205894
+130979,2018-04-10 10:00:00,BMFBOVESPA:PETR4,7.511258
+130980,2018-04-11 10:00:00,BMFBOVESPA:PETR4,7.651655
+130981,2018-04-12 10:00:00,BMFBOVESPA:PETR4,7.609536
+130982,2018-04-13 10:00:00,BMFBOVESPA:PETR4,7.44106
+130983,2018-04-16 10:00:00,BMFBOVESPA:PETR4,7.237483
+130984,2018-04-17 10:00:00,BMFBOVESPA:PETR4,7.381391
+130985,2018-04-18 10:00:00,BMFBOVESPA:PETR4,7.651655
+130986,2018-04-19 10:00:00,BMFBOVESPA:PETR4,7.792053
+130987,2018-04-20 10:00:00,BMFBOVESPA:PETR4,7.848212
+130988,2018-04-23 10:00:00,BMFBOVESPA:PETR4,7.890331
+130989,2018-04-24 10:00:00,BMFBOVESPA:PETR4,7.862251
+130990,2018-04-25 10:00:00,BMFBOVESPA:PETR4,7.627086
+130991,2018-04-26 10:00:00,BMFBOVESPA:PETR4,7.942979
+130992,2018-04-27 10:00:00,BMFBOVESPA:PETR4,7.971059
+130993,2018-04-30 10:00:00,BMFBOVESPA:PETR4,8.062317
+130994,2018-05-02 10:00:00,BMFBOVESPA:PETR4,7.93245
+130995,2018-05-03 10:00:00,BMFBOVESPA:PETR4,7.879801
+130996,2018-05-04 10:00:00,BMFBOVESPA:PETR4,7.816622
+130997,2018-05-07 10:00:00,BMFBOVESPA:PETR4,7.95
+130998,2018-05-08 10:00:00,BMFBOVESPA:PETR4,8.041258
+130999,2018-05-09 10:00:00,BMFBOVESPA:PETR4,8.697616
+131000,2018-05-10 10:00:00,BMFBOVESPA:PETR4,9.038079
+131001,2018-05-11 10:00:00,BMFBOVESPA:PETR4,8.929271
+131002,2018-05-14 10:00:00,BMFBOVESPA:PETR4,9.210066
+131003,2018-05-15 10:00:00,BMFBOVESPA:PETR4,9.403112
+131004,2018-05-16 10:00:00,BMFBOVESPA:PETR4,9.613708
+131005,2018-05-17 10:00:00,BMFBOVESPA:PETR4,9.108278
+131006,2018-05-18 10:00:00,BMFBOVESPA:PETR4,9.00298
+131007,2018-05-21 10:00:00,BMFBOVESPA:PETR4,8.792383
+131008,2018-05-22 10:00:00,BMFBOVESPA:PETR4,8.690392
+131009,2018-05-23 10:00:00,BMFBOVESPA:PETR4,8.183951
+131010,2018-05-24 10:00:00,BMFBOVESPA:PETR4,7.062042
+131011,2018-05-25 10:00:00,BMFBOVESPA:PETR4,6.963567
+131012,2018-05-28 10:00:00,BMFBOVESPA:PETR4,5.947168
+131013,2018-05-29 10:00:00,BMFBOVESPA:PETR4,6.78772
+131014,2018-05-30 10:00:00,BMFBOVESPA:PETR4,6.675178
+131015,2018-06-01 10:00:00,BMFBOVESPA:PETR4,5.683397
+131016,2018-06-04 10:00:00,BMFBOVESPA:PETR4,6.16522
+131017,2018-06-05 10:00:00,BMFBOVESPA:PETR4,5.834626
+131018,2018-06-06 10:00:00,BMFBOVESPA:PETR4,5.743185
+131019,2018-06-07 10:00:00,BMFBOVESPA:PETR4,5.542719
+131020,2018-06-08 10:00:00,BMFBOVESPA:PETR4,5.363354
+131021,2018-06-11 10:00:00,BMFBOVESPA:PETR4,5.419625
+131022,2018-06-12 10:00:00,BMFBOVESPA:PETR4,5.43721
+131023,2018-06-13 10:00:00,BMFBOVESPA:PETR4,5.335218
+131024,2018-06-14 10:00:00,BMFBOVESPA:PETR4,5.3106
+131025,2018-06-15 10:00:00,BMFBOVESPA:PETR4,5.264879
+131026,2018-06-18 10:00:00,BMFBOVESPA:PETR4,5.099582
+131027,2018-06-19 10:00:00,BMFBOVESPA:PETR4,5.423142
+131028,2018-06-20 10:00:00,BMFBOVESPA:PETR4,5.700981
+131029,2018-06-21 10:00:00,BMFBOVESPA:PETR4,5.3106
+131030,2018-06-22 10:00:00,BMFBOVESPA:PETR4,5.314117
+131031,2018-06-25 10:00:00,BMFBOVESPA:PETR4,5.521617
+131032,2018-06-26 10:00:00,BMFBOVESPA:PETR4,5.641194
+131033,2018-06-27 10:00:00,BMFBOVESPA:PETR4,5.820558
+131034,2018-06-28 10:00:00,BMFBOVESPA:PETR4,5.838143
+131035,2018-06-29 10:00:00,BMFBOVESPA:PETR4,6.045643
+131036,2018-07-02 10:00:00,BMFBOVESPA:PETR4,6.144117
+131037,2018-07-03 10:00:00,BMFBOVESPA:PETR4,6.154669
+131038,2018-07-04 10:00:00,BMFBOVESPA:PETR4,6.193355
+131039,2018-07-05 10:00:00,BMFBOVESPA:PETR4,6.281279
+131040,2018-07-06 10:00:00,BMFBOVESPA:PETR4,6.309415
+131041,2018-07-10 10:00:00,BMFBOVESPA:PETR4,6.242592
+131042,2018-07-11 10:00:00,BMFBOVESPA:PETR4,6.123016
+131043,2018-07-12 10:00:00,BMFBOVESPA:PETR4,6.312932
+131044,2018-07-13 10:00:00,BMFBOVESPA:PETR4,6.369203
+131045,2018-07-16 10:00:00,BMFBOVESPA:PETR4,6.288312
+131046,2018-07-17 10:00:00,BMFBOVESPA:PETR4,6.432508
+131047,2018-07-18 10:00:00,BMFBOVESPA:PETR4,6.348101
+131048,2018-07-19 10:00:00,BMFBOVESPA:PETR4,6.471194
+131049,2018-07-20 10:00:00,BMFBOVESPA:PETR4,6.784204
+131050,2018-07-23 10:00:00,BMFBOVESPA:PETR4,6.773652
+131051,2018-07-24 10:00:00,BMFBOVESPA:PETR4,6.91433
+131052,2018-07-25 10:00:00,BMFBOVESPA:PETR4,7.019839
+131053,2018-07-26 10:00:00,BMFBOVESPA:PETR4,6.826407
+131054,2018-07-27 10:00:00,BMFBOVESPA:PETR4,6.953017
+131055,2018-07-30 10:00:00,BMFBOVESPA:PETR4,6.99522
+131056,2018-07-31 10:00:00,BMFBOVESPA:PETR4,6.935432
+131057,2018-08-01 10:00:00,BMFBOVESPA:PETR4,7.037424
+131058,2018-08-02 10:00:00,BMFBOVESPA:PETR4,7.178102
+131059,2018-08-03 10:00:00,BMFBOVESPA:PETR4,7.424289
+131060,2018-08-06 10:00:00,BMFBOVESPA:PETR4,7.39967
+131061,2018-08-07 10:00:00,BMFBOVESPA:PETR4,7.28361
+131062,2018-08-08 10:00:00,BMFBOVESPA:PETR4,7.083144
+131063,2018-08-09 10:00:00,BMFBOVESPA:PETR4,7.153483
+131064,2018-08-10 10:00:00,BMFBOVESPA:PETR4,6.889712
+131065,2018-08-13 10:00:00,BMFBOVESPA:PETR4,7.047975
+131066,2018-08-14 10:00:00,BMFBOVESPA:PETR4,7.044449
+131067,2018-08-15 10:00:00,BMFBOVESPA:PETR4,6.716554
+131068,2018-08-16 10:00:00,BMFBOVESPA:PETR4,6.681297
+131069,2018-08-17 10:00:00,BMFBOVESPA:PETR4,6.508534
+131070,2018-08-20 10:00:00,BMFBOVESPA:PETR4,6.473278
+131071,2018-08-21 10:00:00,BMFBOVESPA:PETR4,6.247629
+131072,2018-08-22 10:00:00,BMFBOVESPA:PETR4,6.469752
+131073,2018-08-23 10:00:00,BMFBOVESPA:PETR4,6.328722
+131074,2018-08-24 10:00:00,BMFBOVESPA:PETR4,6.452122
+131075,2018-08-27 10:00:00,BMFBOVESPA:PETR4,6.596678
+131076,2018-08-28 10:00:00,BMFBOVESPA:PETR4,6.469752
+131077,2018-08-29 10:00:00,BMFBOVESPA:PETR4,6.804697
+131078,2018-08-30 10:00:00,BMFBOVESPA:PETR4,6.62841
+131079,2018-08-31 10:00:00,BMFBOVESPA:PETR4,6.790595
+131080,2018-09-03 10:00:00,BMFBOVESPA:PETR4,6.698925
+131081,2018-09-04 10:00:00,BMFBOVESPA:PETR4,6.575524
+131082,2018-09-05 10:00:00,BMFBOVESPA:PETR4,6.575524
+131083,2018-09-06 10:00:00,BMFBOVESPA:PETR4,6.6954
+131084,2018-09-10 10:00:00,BMFBOVESPA:PETR4,6.790595
+131085,2018-09-11 10:00:00,BMFBOVESPA:PETR4,6.522638
+131086,2018-09-12 10:00:00,BMFBOVESPA:PETR4,6.681297
+131087,2018-09-13 10:00:00,BMFBOVESPA:PETR4,6.596678
+131088,2018-09-14 10:00:00,BMFBOVESPA:PETR4,6.624885
+131089,2018-09-17 10:00:00,BMFBOVESPA:PETR4,6.839955
+131090,2018-09-18 10:00:00,BMFBOVESPA:PETR4,7.139644
+131091,2018-09-19 10:00:00,BMFBOVESPA:PETR4,7.044449
+131092,2018-09-20 10:00:00,BMFBOVESPA:PETR4,7.005666
+131093,2018-09-21 10:00:00,BMFBOVESPA:PETR4,7.100861
+131094,2018-09-24 10:00:00,BMFBOVESPA:PETR4,7.0515
+131095,2018-09-25 10:00:00,BMFBOVESPA:PETR4,7.079706
+131096,2018-09-26 10:00:00,BMFBOVESPA:PETR4,7.11849
+131097,2018-09-27 10:00:00,BMFBOVESPA:PETR4,7.56626
+131098,2018-09-28 10:00:00,BMFBOVESPA:PETR4,7.435807
+131099,2018-10-01 10:00:00,BMFBOVESPA:PETR4,7.404075
+131100,2018-10-02 10:00:00,BMFBOVESPA:PETR4,8.045762
+131101,2018-10-03 10:00:00,BMFBOVESPA:PETR4,8.38776
+131102,2018-10-04 10:00:00,BMFBOVESPA:PETR4,8.468852
+131103,2018-10-05 10:00:00,BMFBOVESPA:PETR4,8.447697
+131104,2018-10-08 10:00:00,BMFBOVESPA:PETR4,9.378495
+131105,2018-10-09 10:00:00,BMFBOVESPA:PETR4,9.456062
+131106,2018-10-10 10:00:00,BMFBOVESPA:PETR4,9.184579
+131107,2018-10-11 10:00:00,BMFBOVESPA:PETR4,8.916623
+131108,2018-10-15 10:00:00,BMFBOVESPA:PETR4,9.085858
+131109,2018-10-16 10:00:00,BMFBOVESPA:PETR4,9.42433
+131110,2018-10-17 10:00:00,BMFBOVESPA:PETR4,9.32561
+131111,2018-10-18 10:00:00,BMFBOVESPA:PETR4,9.061178
+131112,2018-10-19 10:00:00,BMFBOVESPA:PETR4,9.138744
+131113,2018-10-22 10:00:00,BMFBOVESPA:PETR4,9.353816
+131114,2018-10-23 10:00:00,BMFBOVESPA:PETR4,9.237466
+131115,2018-10-24 10:00:00,BMFBOVESPA:PETR4,9.054126
+131116,2018-10-25 10:00:00,BMFBOVESPA:PETR4,9.279774
+131117,2018-10-26 10:00:00,BMFBOVESPA:PETR4,9.73107
+131118,2018-10-29 10:00:00,BMFBOVESPA:PETR4,9.315032
+131119,2018-10-30 10:00:00,BMFBOVESPA:PETR4,9.8721
+131120,2018-10-31 10:00:00,BMFBOVESPA:PETR4,9.738122
+131121,2018-11-01 10:00:00,BMFBOVESPA:PETR4,9.632349
+131122,2018-11-05 09:00:00,BMFBOVESPA:PETR4,9.928513
+131123,2018-11-06 09:00:00,BMFBOVESPA:PETR4,9.586515
+131124,2018-11-07 09:00:00,BMFBOVESPA:PETR4,9.272723
+131125,2018-11-08 09:00:00,BMFBOVESPA:PETR4,8.937777
+131126,2018-11-09 09:00:00,BMFBOVESPA:PETR4,8.97656
+131127,2018-11-12 09:00:00,BMFBOVESPA:PETR4,8.930725
+131128,2018-11-13 09:00:00,BMFBOVESPA:PETR4,8.546418
+131129,2018-11-14 09:00:00,BMFBOVESPA:PETR4,8.849633
+131130,2018-11-16 09:00:00,BMFBOVESPA:PETR4,9.096435
+131131,2018-11-19 09:00:00,BMFBOVESPA:PETR4,9.16695
+131132,2018-11-21 09:00:00,BMFBOVESPA:PETR4,8.874313
+131133,2018-11-22 09:00:00,BMFBOVESPA:PETR4,8.902632
+131134,2018-11-23 09:00:00,BMFBOVESPA:PETR4,8.626527
+131135,2018-11-26 09:00:00,BMFBOVESPA:PETR4,8.584049
+131136,2018-11-27 09:00:00,BMFBOVESPA:PETR4,9.037145
+131137,2018-11-28 09:00:00,BMFBOVESPA:PETR4,8.984047
+131138,2018-11-29 09:00:00,BMFBOVESPA:PETR4,8.909711
+131139,2018-11-30 09:00:00,BMFBOVESPA:PETR4,9.012366
+131140,2018-12-03 09:00:00,BMFBOVESPA:PETR4,9.182278
+131141,2018-12-04 09:00:00,BMFBOVESPA:PETR4,8.969888
+131142,2018-12-05 09:00:00,BMFBOVESPA:PETR4,9.047764
+131143,2018-12-06 09:00:00,BMFBOVESPA:PETR4,8.704402
+131144,2018-12-07 09:00:00,BMFBOVESPA:PETR4,8.768119
+131145,2018-12-10 09:00:00,BMFBOVESPA:PETR4,8.297324
+131146,2018-12-11 09:00:00,BMFBOVESPA:PETR4,8.244227
+131147,2018-12-12 09:00:00,BMFBOVESPA:PETR4,8.247766
+131148,2018-12-13 09:00:00,BMFBOVESPA:PETR4,8.269006
+131149,2018-12-14 09:00:00,BMFBOVESPA:PETR4,8.159271
+131150,2018-12-17 09:00:00,BMFBOVESPA:PETR4,8.095555
+131151,2018-12-18 09:00:00,BMFBOVESPA:PETR4,7.78759
+131152,2018-12-19 09:00:00,BMFBOVESPA:PETR4,7.876086
+131153,2018-12-20 09:00:00,BMFBOVESPA:PETR4,7.60706
+131154,2018-12-21 09:00:00,BMFBOVESPA:PETR4,7.628299
+131155,2018-12-26 09:00:00,BMFBOVESPA:PETR4,7.938272
+131156,2018-12-27 09:00:00,BMFBOVESPA:PETR4,7.93461
+131157,2018-12-28 09:00:00,BMFBOVESPA:PETR4,8.304428
+131158,2019-01-02 09:00:00,BMFBOVESPA:PETR4,8.809724
+131159,2019-01-03 09:00:00,BMFBOVESPA:PETR4,9.025757
+131160,2019-01-04 09:00:00,BMFBOVESPA:PETR4,9.051387
+131161,2019-01-07 09:00:00,BMFBOVESPA:PETR4,9.194189
+131162,2019-01-08 09:00:00,BMFBOVESPA:PETR4,9.139265
+131163,2019-01-09 09:00:00,BMFBOVESPA:PETR4,9.329666
+131164,2019-01-10 09:00:00,BMFBOVESPA:PETR4,9.249112
+131165,2019-01-11 09:00:00,BMFBOVESPA:PETR4,9.15025
+131166,2019-01-14 09:00:00,BMFBOVESPA:PETR4,9.098988
+131167,2019-01-15 09:00:00,BMFBOVESPA:PETR4,9.091665
+131168,2019-01-16 09:00:00,BMFBOVESPA:PETR4,9.088003
+131169,2019-01-17 09:00:00,BMFBOVESPA:PETR4,9.212496
+131170,2019-01-18 09:00:00,BMFBOVESPA:PETR4,9.300374
+131171,2019-01-21 09:00:00,BMFBOVESPA:PETR4,9.347975
+131172,2019-01-22 09:00:00,BMFBOVESPA:PETR4,9.201511
+131173,2019-01-23 09:00:00,BMFBOVESPA:PETR4,9.311359
+131174,2019-01-24 09:00:00,BMFBOVESPA:PETR4,9.351636
+131175,2019-01-28 09:00:00,BMFBOVESPA:PETR4,9.069695
+131176,2019-01-29 09:00:00,BMFBOVESPA:PETR4,9.28939
+131177,2019-01-30 09:00:00,BMFBOVESPA:PETR4,9.380929
+131178,2019-01-31 09:00:00,BMFBOVESPA:PETR4,9.366282
+131179,2019-02-01 09:00:00,BMFBOVESPA:PETR4,9.446836
+131180,2019-02-04 09:00:00,BMFBOVESPA:PETR4,9.531053
+131181,2019-02-05 09:00:00,BMFBOVESPA:PETR4,9.538375
+131182,2019-02-06 09:00:00,BMFBOVESPA:PETR4,9.333328
+131183,2019-02-07 09:00:00,BMFBOVESPA:PETR4,9.186865
+131184,2019-02-08 09:00:00,BMFBOVESPA:PETR4,9.201511
+131185,2019-02-11 09:00:00,BMFBOVESPA:PETR4,9.095326
+131186,2019-02-12 09:00:00,BMFBOVESPA:PETR4,9.417544
+131187,2019-02-13 09:00:00,BMFBOVESPA:PETR4,9.538375
+131188,2019-02-14 09:00:00,BMFBOVESPA:PETR4,9.867917
+131189,2019-02-15 09:00:00,BMFBOVESPA:PETR4,9.827639
+131190,2019-02-18 10:00:00,BMFBOVESPA:PETR4,9.798347
+131191,2019-02-19 10:00:00,BMFBOVESPA:PETR4,10.025363
+131192,2019-02-20 10:00:00,BMFBOVESPA:PETR4,9.900871
+131193,2019-02-21 10:00:00,BMFBOVESPA:PETR4,10.032687
+131194,2019-02-22 10:00:00,BMFBOVESPA:PETR4,9.933824
+131195,2019-02-25 10:00:00,BMFBOVESPA:PETR4,9.776378
+131196,2019-02-26 10:00:00,BMFBOVESPA:PETR4,9.732439
+131197,2019-02-27 10:00:00,BMFBOVESPA:PETR4,9.915517
+131198,2019-02-28 10:00:00,BMFBOVESPA:PETR4,9.908193
+131199,2019-03-01 10:00:00,BMFBOVESPA:PETR4,9.776378
+131200,2019-03-06 10:00:00,BMFBOVESPA:PETR4,9.798347
+131201,2019-03-07 10:00:00,BMFBOVESPA:PETR4,9.802008
+131202,2019-03-08 10:00:00,BMFBOVESPA:PETR4,9.765393
+131203,2019-03-11 10:00:00,BMFBOVESPA:PETR4,10.160842
+131204,2019-03-12 10:00:00,BMFBOVESPA:PETR4,10.069302
+131205,2019-03-13 10:00:00,BMFBOVESPA:PETR4,10.288996
+131206,2019-03-14 10:00:00,BMFBOVESPA:PETR4,10.321951
+131207,2019-03-15 10:00:00,BMFBOVESPA:PETR4,10.34392
+131208,2019-03-18 10:00:00,BMFBOVESPA:PETR4,10.523336
+131209,2019-03-19 10:00:00,BMFBOVESPA:PETR4,10.691769
+131210,2019-03-20 10:00:00,BMFBOVESPA:PETR4,10.607552
+131211,2019-03-21 10:00:00,BMFBOVESPA:PETR4,10.457428
+131212,2019-03-22 10:00:00,BMFBOVESPA:PETR4,9.886224
+131213,2019-03-25 10:00:00,BMFBOVESPA:PETR4,10.010717
+131214,2019-03-26 10:00:00,BMFBOVESPA:PETR4,10.483059
+131215,2019-03-27 10:00:00,BMFBOVESPA:PETR4,10.010717
+131216,2019-03-28 10:00:00,BMFBOVESPA:PETR4,10.27435
+131217,2019-03-29 10:00:00,BMFBOVESPA:PETR4,10.27435
+131218,2019-04-01 10:00:00,BMFBOVESPA:PETR4,10.252381
+131219,2019-04-02 10:00:00,BMFBOVESPA:PETR4,10.358566
+131220,2019-04-03 10:00:00,BMFBOVESPA:PETR4,10.083949
+131221,2019-04-04 10:00:00,BMFBOVESPA:PETR4,10.424474
+131222,2019-04-05 10:00:00,BMFBOVESPA:PETR4,10.537983
+131223,2019-04-08 10:00:00,BMFBOVESPA:PETR4,10.710076
+131224,2019-04-09 10:00:00,BMFBOVESPA:PETR4,10.677122
+131225,2019-04-10 10:00:00,BMFBOVESPA:PETR4,10.537983
+131226,2019-04-11 10:00:00,BMFBOVESPA:PETR4,10.252381
+131227,2019-04-12 10:00:00,BMFBOVESPA:PETR4,9.457821
+131228,2019-04-15 10:00:00,BMFBOVESPA:PETR4,9.494437
+131229,2019-04-16 10:00:00,BMFBOVESPA:PETR4,9.7837
+131230,2019-04-17 10:00:00,BMFBOVESPA:PETR4,9.794685
+131231,2019-04-18 10:00:00,BMFBOVESPA:PETR4,10.105918
+131232,2019-04-22 10:00:00,BMFBOVESPA:PETR4,10.047333
+131233,2019-04-23 10:00:00,BMFBOVESPA:PETR4,10.135211
+131234,2019-04-24 10:00:00,BMFBOVESPA:PETR4,10.105918
+131235,2019-04-25 10:00:00,BMFBOVESPA:PETR4,10.179149
+131236,2019-04-26 10:00:00,BMFBOVESPA:PETR4,9.984763
+131237,2019-04-29 10:00:00,BMFBOVESPA:PETR4,10.028733
+131238,2019-04-30 10:00:00,BMFBOVESPA:PETR4,9.933465
+131239,2019-05-02 10:00:00,BMFBOVESPA:PETR4,9.794228
+131240,2019-05-03 10:00:00,BMFBOVESPA:PETR4,9.838197
+131241,2019-05-06 10:00:00,BMFBOVESPA:PETR4,9.808884
+131242,2019-05-07 10:00:00,BMFBOVESPA:PETR4,9.654991
+131243,2019-05-08 10:00:00,BMFBOVESPA:PETR4,10.028733
+131244,2019-05-09 10:00:00,BMFBOVESPA:PETR4,9.830869
+131245,2019-05-10 10:00:00,BMFBOVESPA:PETR4,9.775907
+131246,2019-05-13 10:00:00,BMFBOVESPA:PETR4,9.490105
+131247,2019-05-14 10:00:00,BMFBOVESPA:PETR4,9.526746
+131248,2019-05-15 10:00:00,BMFBOVESPA:PETR4,9.482776
+131249,2019-05-16 10:00:00,BMFBOVESPA:PETR4,9.259264
+131250,2019-05-17 10:00:00,BMFBOVESPA:PETR4,9.04308
+131251,2019-05-20 10:00:00,BMFBOVESPA:PETR4,9.350868
+131252,2019-05-21 10:00:00,BMFBOVESPA:PETR4,9.706289
+131253,2019-05-22 10:00:00,BMFBOVESPA:PETR4,9.669509
+131254,2019-05-23 10:00:00,BMFBOVESPA:PETR4,9.503998
+131255,2019-05-24 10:00:00,BMFBOVESPA:PETR4,9.595948
+131256,2019-05-27 10:00:00,BMFBOVESPA:PETR4,9.651118
+131257,2019-05-28 10:00:00,BMFBOVESPA:PETR4,9.857087
+131258,2019-05-29 10:00:00,BMFBOVESPA:PETR4,9.746747
+131259,2019-05-30 10:00:00,BMFBOVESPA:PETR4,9.618016
+131260,2019-05-31 10:00:00,BMFBOVESPA:PETR4,9.397335
+131261,2019-06-03 10:00:00,BMFBOVESPA:PETR4,9.559168
+131262,2019-06-04 10:00:00,BMFBOVESPA:PETR4,9.636407
+131263,2019-06-05 10:00:00,BMFBOVESPA:PETR4,9.511354
+131264,2019-06-06 10:00:00,BMFBOVESPA:PETR4,9.665831
+131265,2019-06-07 10:00:00,BMFBOVESPA:PETR4,9.842375
+131266,2019-06-10 10:00:00,BMFBOVESPA:PETR4,9.801917
+131267,2019-06-11 10:00:00,BMFBOVESPA:PETR4,9.989496
+131268,2019-06-12 10:00:00,BMFBOVESPA:PETR4,9.875477
+131269,2019-06-13 10:00:00,BMFBOVESPA:PETR4,9.996852
+131270,2019-06-14 10:00:00,BMFBOVESPA:PETR4,9.952715
+131271,2019-06-17 10:00:00,BMFBOVESPA:PETR4,9.971106
+131272,2019-06-18 10:00:00,BMFBOVESPA:PETR4,10.096159
+131273,2019-06-19 10:00:00,BMFBOVESPA:PETR4,10.121904
+131274,2019-06-21 10:00:00,BMFBOVESPA:PETR4,10.401434
+131275,2019-06-24 10:00:00,BMFBOVESPA:PETR4,10.3904
+131276,2019-06-25 10:00:00,BMFBOVESPA:PETR4,10.118226
+131277,2019-06-26 10:00:00,BMFBOVESPA:PETR4,10.177075
+131278,2019-06-27 10:00:00,BMFBOVESPA:PETR4,10.015242
+131279,2019-06-28 10:00:00,BMFBOVESPA:PETR4,10.081446
+131280,2019-07-01 10:00:00,BMFBOVESPA:PETR4,10.026276
+131281,2019-07-02 10:00:00,BMFBOVESPA:PETR4,9.864443
+131282,2019-07-03 10:00:00,BMFBOVESPA:PETR4,9.978461
+131283,2019-07-04 10:00:00,BMFBOVESPA:PETR4,10.07409
+131284,2019-07-05 10:00:00,BMFBOVESPA:PETR4,10.077768
+131285,2019-07-08 10:00:00,BMFBOVESPA:PETR4,10.169719
+131286,2019-07-10 10:00:00,BMFBOVESPA:PETR4,10.324195
+131287,2019-07-11 10:00:00,BMFBOVESPA:PETR4,10.44557
+131288,2019-07-12 10:00:00,BMFBOVESPA:PETR4,10.493385
+131289,2019-07-15 10:00:00,BMFBOVESPA:PETR4,10.364654
+131290,2019-07-16 10:00:00,BMFBOVESPA:PETR4,10.235923
+131291,2019-07-17 10:00:00,BMFBOVESPA:PETR4,10.180753
+131292,2019-07-18 10:00:00,BMFBOVESPA:PETR4,10.118226
+131293,2019-07-19 10:00:00,BMFBOVESPA:PETR4,10.092481
+131294,2019-07-22 10:00:00,BMFBOVESPA:PETR4,10.11087
+131295,2019-07-23 10:00:00,BMFBOVESPA:PETR4,10.121904
+131296,2019-07-24 10:00:00,BMFBOVESPA:PETR4,10.059378
+131297,2019-07-25 10:00:00,BMFBOVESPA:PETR4,9.890189
+131298,2019-07-26 10:00:00,BMFBOVESPA:PETR4,9.614338
+131299,2019-07-29 10:00:00,BMFBOVESPA:PETR4,9.70261
+131300,2019-07-30 10:00:00,BMFBOVESPA:PETR4,9.651118
+131301,2019-07-31 10:00:00,BMFBOVESPA:PETR4,9.59227
+131302,2019-08-01 10:00:00,BMFBOVESPA:PETR4,9.415725
+131303,2019-08-02 10:00:00,BMFBOVESPA:PETR4,9.754103
+131304,2019-08-05 10:00:00,BMFBOVESPA:PETR4,9.397335
+131305,2019-08-06 10:00:00,BMFBOVESPA:PETR4,9.518709
+131306,2019-08-07 10:00:00,BMFBOVESPA:PETR4,9.415725
+131307,2019-08-08 10:00:00,BMFBOVESPA:PETR4,9.691576
+131308,2019-08-09 10:00:00,BMFBOVESPA:PETR4,9.665831
+131309,2019-08-12 10:00:00,BMFBOVESPA:PETR4,9.434115
+131310,2019-08-13 10:00:00,BMFBOVESPA:PETR4,9.560148
+131311,2019-08-14 10:00:00,BMFBOVESPA:PETR4,9.237646
+131312,2019-08-15 10:00:00,BMFBOVESPA:PETR4,8.981868
+131313,2019-08-16 10:00:00,BMFBOVESPA:PETR4,8.863247
+131314,2019-08-19 10:00:00,BMFBOVESPA:PETR4,8.90773
+131315,2019-08-20 10:00:00,BMFBOVESPA:PETR4,8.904023
+131316,2019-08-21 10:00:00,BMFBOVESPA:PETR4,9.434113
+131317,2019-08-22 10:00:00,BMFBOVESPA:PETR4,9.348853
+131318,2019-08-23 10:00:00,BMFBOVESPA:PETR4,9.000403
+131319,2019-08-26 10:00:00,BMFBOVESPA:PETR4,8.881781
+131320,2019-08-27 10:00:00,BMFBOVESPA:PETR4,9.022644
+131321,2019-08-28 10:00:00,BMFBOVESPA:PETR4,9.115317
+131322,2019-08-29 10:00:00,BMFBOVESPA:PETR4,9.452647
+131323,2019-08-30 10:00:00,BMFBOVESPA:PETR4,9.452647
+131324,2019-09-02 10:00:00,BMFBOVESPA:PETR4,9.378508
+131325,2019-09-03 10:00:00,BMFBOVESPA:PETR4,9.489716
+131326,2019-09-04 10:00:00,BMFBOVESPA:PETR4,9.734373
+131327,2019-09-05 10:00:00,BMFBOVESPA:PETR4,9.782563
+131328,2019-09-06 10:00:00,BMFBOVESPA:PETR4,9.830753
+131329,2019-09-09 10:00:00,BMFBOVESPA:PETR4,9.982737
+131330,2019-09-10 10:00:00,BMFBOVESPA:PETR4,10.045754
+131331,2019-09-11 10:00:00,BMFBOVESPA:PETR4,9.960496
+131332,2019-09-12 10:00:00,BMFBOVESPA:PETR4,10.030926
+131333,2019-09-13 10:00:00,BMFBOVESPA:PETR4,9.964202
+131334,2019-09-16 10:00:00,BMFBOVESPA:PETR4,10.401618
+131335,2019-09-17 10:00:00,BMFBOVESPA:PETR4,10.264463
+131336,2019-09-18 10:00:00,BMFBOVESPA:PETR4,10.090237
+131337,2019-09-19 10:00:00,BMFBOVESPA:PETR4,10.116186
+131338,2019-09-20 10:00:00,BMFBOVESPA:PETR4,10.008685
+131339,2019-09-23 10:00:00,BMFBOVESPA:PETR4,10.186617
+131340,2019-09-24 10:00:00,BMFBOVESPA:PETR4,10.108772
+131341,2019-09-25 10:00:00,BMFBOVESPA:PETR4,10.134721
+131342,2019-09-26 10:00:00,BMFBOVESPA:PETR4,10.26817
+131343,2019-09-27 10:00:00,BMFBOVESPA:PETR4,10.253342
+131344,2019-09-30 10:00:00,BMFBOVESPA:PETR4,10.212566
+131345,2019-10-01 10:00:00,BMFBOVESPA:PETR4,10.197738
+131346,2019-10-02 10:00:00,BMFBOVESPA:PETR4,9.904891
+131347,2019-10-03 10:00:00,BMFBOVESPA:PETR4,9.912305
+131348,2019-10-04 10:00:00,BMFBOVESPA:PETR4,9.827046
+131349,2019-10-07 10:00:00,BMFBOVESPA:PETR4,9.701011
+131350,2019-10-08 10:00:00,BMFBOVESPA:PETR4,9.645407
+131351,2019-10-09 10:00:00,BMFBOVESPA:PETR4,9.830753
+131352,2019-10-10 10:00:00,BMFBOVESPA:PETR4,9.912305
+131353,2019-10-11 10:00:00,BMFBOVESPA:PETR4,10.105065
+131354,2019-10-14 10:00:00,BMFBOVESPA:PETR4,10.123599
+131355,2019-10-15 10:00:00,BMFBOVESPA:PETR4,10.231101
+131356,2019-10-16 10:00:00,BMFBOVESPA:PETR4,10.353429
+131357,2019-10-17 10:00:00,BMFBOVESPA:PETR4,10.253342
+131358,2019-10-18 10:00:00,BMFBOVESPA:PETR4,10.231101
+131359,2019-10-21 10:00:00,BMFBOVESPA:PETR4,10.294118
+131360,2019-10-22 10:00:00,BMFBOVESPA:PETR4,10.590672
+131361,2019-10-23 10:00:00,BMFBOVESPA:PETR4,10.731535
+131362,2019-10-24 10:00:00,BMFBOVESPA:PETR4,10.497999
+131363,2019-10-25 10:00:00,BMFBOVESPA:PETR4,10.842742
+131364,2019-10-28 10:00:00,BMFBOVESPA:PETR4,10.972485
+131365,2019-10-29 10:00:00,BMFBOVESPA:PETR4,11.054037
+131366,2019-10-30 10:00:00,BMFBOVESPA:PETR4,11.150417
+131367,2019-10-31 10:00:00,BMFBOVESPA:PETR4,11.265331
+131368,2019-11-01 10:00:00,BMFBOVESPA:PETR4,11.280159
+131369,2019-11-04 10:00:00,BMFBOVESPA:PETR4,11.254211
+131370,2019-11-05 10:00:00,BMFBOVESPA:PETR4,10.991019
+131371,2019-11-06 10:00:00,BMFBOVESPA:PETR4,11.01326
+131372,2019-11-07 10:00:00,BMFBOVESPA:PETR4,11.454384
+131373,2019-11-08 10:00:00,BMFBOVESPA:PETR4,11.128175
+131374,2019-11-11 10:00:00,BMFBOVESPA:PETR4,11.287573
+131375,2019-11-12 10:00:00,BMFBOVESPA:PETR4,11.202098
+131376,2019-11-13 10:00:00,BMFBOVESPA:PETR4,11.157319
+131377,2019-11-14 10:00:00,BMFBOVESPA:PETR4,10.933426
+131378,2019-11-18 10:00:00,BMFBOVESPA:PETR4,10.851333
+131379,2019-11-19 10:00:00,BMFBOVESPA:PETR4,10.739387
+131380,2019-11-21 10:00:00,BMFBOVESPA:PETR4,11.138662
+131381,2019-11-22 10:00:00,BMFBOVESPA:PETR4,11.187172
+131382,2019-11-25 10:00:00,BMFBOVESPA:PETR4,11.093883
+131383,2019-11-26 10:00:00,BMFBOVESPA:PETR4,10.89238
+131384,2019-11-27 10:00:00,BMFBOVESPA:PETR4,10.944621
+131385,2019-11-28 10:00:00,BMFBOVESPA:PETR4,11.019253
+131386,2019-11-29 10:00:00,BMFBOVESPA:PETR4,10.877453
+131387,2019-12-02 10:00:00,BMFBOVESPA:PETR4,10.847601
+131388,2019-12-03 10:00:00,BMFBOVESPA:PETR4,10.814017
+131389,2019-12-04 10:00:00,BMFBOVESPA:PETR4,11.067762
+131390,2019-12-05 10:00:00,BMFBOVESPA:PETR4,11.213292
+131391,2019-12-06 10:00:00,BMFBOVESPA:PETR4,11.325239
+131392,2019-12-09 10:00:00,BMFBOVESPA:PETR4,11.272997
+131393,2019-12-10 10:00:00,BMFBOVESPA:PETR4,11.358823
+131394,2019-12-11 10:00:00,BMFBOVESPA:PETR4,11.343897
+131395,2019-12-12 10:00:00,BMFBOVESPA:PETR4,11.556594
+131396,2019-12-13 10:00:00,BMFBOVESPA:PETR4,11.187172
+131397,2019-12-16 10:00:00,BMFBOVESPA:PETR4,10.974474
+131398,2019-12-17 10:00:00,BMFBOVESPA:PETR4,11.138662
+131399,2019-12-18 10:00:00,BMFBOVESPA:PETR4,11.396139
+131400,2019-12-19 10:00:00,BMFBOVESPA:PETR4,11.422259
+131401,2019-12-20 10:00:00,BMFBOVESPA:PETR4,11.291655
+131402,2019-12-23 10:00:00,BMFBOVESPA:PETR4,11.381212
+131403,2019-12-26 10:00:00,BMFBOVESPA:PETR4,11.534205
+131404,2019-12-27 10:00:00,BMFBOVESPA:PETR4,11.546294
+131405,2019-12-30 10:00:00,BMFBOVESPA:PETR4,11.417665
+131406,2020-01-02 10:00:00,BMFBOVESPA:PETR4,11.614391
+131407,2020-01-03 10:00:00,BMFBOVESPA:PETR4,11.519812
+131408,2020-01-06 10:00:00,BMFBOVESPA:PETR4,11.656006
+131409,2020-01-07 10:00:00,BMFBOVESPA:PETR4,11.610608
+131410,2020-01-08 10:00:00,BMFBOVESPA:PETR4,11.538727
+131411,2020-01-09 10:00:00,BMFBOVESPA:PETR4,11.500895
+131412,2020-01-10 10:00:00,BMFBOVESPA:PETR4,11.451714
+131413,2020-01-13 10:00:00,BMFBOVESPA:PETR4,11.474413
+131414,2020-01-14 10:00:00,BMFBOVESPA:PETR4,11.349568
+131415,2020-01-15 10:00:00,BMFBOVESPA:PETR4,11.179324
+131416,2020-01-16 10:00:00,BMFBOVESPA:PETR4,11.167975
+131417,2020-01-17 10:00:00,BMFBOVESPA:PETR4,11.29282
+131418,2020-01-20 10:00:00,BMFBOVESPA:PETR4,11.349568
+131419,2020-01-21 10:00:00,BMFBOVESPA:PETR4,11.205807
+131420,2020-01-22 10:00:00,BMFBOVESPA:PETR4,11.080962
+131421,2020-01-23 10:00:00,BMFBOVESPA:PETR4,11.19824
+131422,2020-01-24 10:00:00,BMFBOVESPA:PETR4,11.084744
+131423,2020-01-27 10:00:00,BMFBOVESPA:PETR4,10.60428
+131424,2020-01-28 10:00:00,BMFBOVESPA:PETR4,10.895585
+131425,2020-01-29 10:00:00,BMFBOVESPA:PETR4,10.914501
+131426,2020-01-30 10:00:00,BMFBOVESPA:PETR4,10.94855
+131427,2020-01-31 10:00:00,BMFBOVESPA:PETR4,10.763174
+131428,2020-02-03 10:00:00,BMFBOVESPA:PETR4,10.661027
+131429,2020-02-04 10:00:00,BMFBOVESPA:PETR4,10.83127
+131430,2020-02-05 10:00:00,BMFBOVESPA:PETR4,10.740474
+131431,2020-02-06 10:00:00,BMFBOVESPA:PETR4,11.039346
+131432,2020-02-07 10:00:00,BMFBOVESPA:PETR4,10.944767
+131433,2020-02-10 10:00:00,BMFBOVESPA:PETR4,11.02043
+131434,2020-02-11 10:00:00,BMFBOVESPA:PETR4,11.152842
+131435,2020-02-12 10:00:00,BMFBOVESPA:PETR4,11.398749
+131436,2020-02-13 10:00:00,BMFBOVESPA:PETR4,11.243638
+131437,2020-02-14 10:00:00,BMFBOVESPA:PETR4,11.130143
+131438,2020-02-17 10:00:00,BMFBOVESPA:PETR4,11.107444
+131439,2020-02-18 10:00:00,BMFBOVESPA:PETR4,11.254988
+131440,2020-02-19 10:00:00,BMFBOVESPA:PETR4,11.557643
+131441,2020-02-20 10:00:00,BMFBOVESPA:PETR4,11.319302
+131442,2020-02-21 10:00:00,BMFBOVESPA:PETR4,11.024213
+131443,2020-02-26 10:00:00,BMFBOVESPA:PETR4,9.915739
+131444,2020-02-27 10:00:00,BMFBOVESPA:PETR4,9.571468
+131445,2020-02-28 10:00:00,BMFBOVESPA:PETR4,9.586602
+131446,2020-03-02 10:00:00,BMFBOVESPA:PETR4,10.036801
+131447,2020-03-03 10:00:00,BMFBOVESPA:PETR4,9.855208
+131448,2020-03-04 10:00:00,BMFBOVESPA:PETR4,10.172996
+131449,2020-03-05 10:00:00,BMFBOVESPA:PETR4,9.567686
+131450,2020-03-06 10:00:00,BMFBOVESPA:PETR4,8.637021
+131451,2020-03-09 10:00:00,BMFBOVESPA:PETR4,6.072018
+131452,2020-03-10 10:00:00,BMFBOVESPA:PETR4,6.64328
+131453,2020-03-11 10:00:00,BMFBOVESPA:PETR4,5.996355
+131454,2020-03-12 10:00:00,BMFBOVESPA:PETR4,4.766818
+131455,2020-03-13 10:00:00,BMFBOVESPA:PETR4,5.826111
+131456,2020-03-16 10:00:00,BMFBOVESPA:PETR4,4.952195
+131457,2020-03-17 10:00:00,BMFBOVESPA:PETR4,4.918146
+131458,2020-03-18 10:00:00,BMFBOVESPA:PETR4,4.271221
+131459,2020-03-19 10:00:00,BMFBOVESPA:PETR4,4.619274
+131460,2020-03-20 10:00:00,BMFBOVESPA:PETR4,4.539827
+131461,2020-03-23 10:00:00,BMFBOVESPA:PETR4,4.350668
+131462,2020-03-24 10:00:00,BMFBOVESPA:PETR4,5.012726
+131463,2020-03-25 10:00:00,BMFBOVESPA:PETR4,5.417527
+131464,2020-03-26 10:00:00,BMFBOVESPA:PETR4,5.444009
+131465,2020-03-27 10:00:00,BMFBOVESPA:PETR4,5.031642
+131466,2020-03-30 10:00:00,BMFBOVESPA:PETR4,5.061907
+131467,2020-03-31 10:00:00,BMFBOVESPA:PETR4,5.292682
+131468,2020-04-01 10:00:00,BMFBOVESPA:PETR4,5.409961
+131469,2020-04-02 10:00:00,BMFBOVESPA:PETR4,5.867727
+131470,2020-04-03 10:00:00,BMFBOVESPA:PETR4,5.803412
+131471,2020-04-06 10:00:00,BMFBOVESPA:PETR4,5.966089
+131472,2020-04-07 10:00:00,BMFBOVESPA:PETR4,6.20443
+131473,2020-04-08 10:00:00,BMFBOVESPA:PETR4,6.552484
+131474,2020-04-09 10:00:00,BMFBOVESPA:PETR4,6.363324
+131475,2020-04-13 10:00:00,BMFBOVESPA:PETR4,6.404939
+131476,2020-04-14 10:00:00,BMFBOVESPA:PETR4,6.329276
+131477,2020-04-15 10:00:00,BMFBOVESPA:PETR4,6.196864
+131478,2020-04-16 10:00:00,BMFBOVESPA:PETR4,5.947174
+131479,2020-04-17 10:00:00,BMFBOVESPA:PETR4,6.102284
+131480,2020-04-20 10:00:00,BMFBOVESPA:PETR4,6.034187
+131481,2020-04-22 10:00:00,BMFBOVESPA:PETR4,6.336842
+131482,2020-04-23 10:00:00,BMFBOVESPA:PETR4,6.412506
+131483,2020-04-24 10:00:00,BMFBOVESPA:PETR4,6.034187
+131484,2020-04-27 10:00:00,BMFBOVESPA:PETR4,6.223347
+131485,2020-04-28 10:00:00,BMFBOVESPA:PETR4,6.526001
+131486,2020-04-29 10:00:00,BMFBOVESPA:PETR4,6.885405
+131487,2020-04-30 10:00:00,BMFBOVESPA:PETR4,6.828656
+131488,2020-05-04 10:00:00,BMFBOVESPA:PETR4,6.575183
+131489,2020-05-05 10:00:00,BMFBOVESPA:PETR4,6.787042
+131490,2020-05-06 10:00:00,BMFBOVESPA:PETR4,6.537351
+131491,2020-05-07 10:00:00,BMFBOVESPA:PETR4,6.597882
+131492,2020-05-08 10:00:00,BMFBOVESPA:PETR4,6.991334
+131493,2020-05-11 10:00:00,BMFBOVESPA:PETR4,6.866488
+131494,2020-05-12 10:00:00,BMFBOVESPA:PETR4,6.862705
+131495,2020-05-13 10:00:00,BMFBOVESPA:PETR4,6.65463
+131496,2020-05-14 10:00:00,BMFBOVESPA:PETR4,6.582749
+131497,2020-05-15 10:00:00,BMFBOVESPA:PETR4,6.48817
+131498,2020-05-18 10:00:00,BMFBOVESPA:PETR4,7.014033
+131499,2020-05-19 10:00:00,BMFBOVESPA:PETR4,7.066998
+131500,2020-05-20 10:00:00,BMFBOVESPA:PETR4,7.301555
+131501,2020-05-21 10:00:00,BMFBOVESPA:PETR4,7.259941
+131502,2020-05-22 10:00:00,BMFBOVESPA:PETR4,7.063214
+131503,2020-05-25 10:00:00,BMFBOVESPA:PETR4,7.369653
+131504,2020-05-26 10:00:00,BMFBOVESPA:PETR4,7.441533
+131505,2020-05-27 10:00:00,BMFBOVESPA:PETR4,7.539896
+131506,2020-05-28 10:00:00,BMFBOVESPA:PETR4,7.479365
+131507,2020-05-29 10:00:00,BMFBOVESPA:PETR4,7.695007
+131508,2020-06-01 10:00:00,BMFBOVESPA:PETR4,7.691224
+131509,2020-06-02 10:00:00,BMFBOVESPA:PETR4,8.096025
+131510,2020-06-03 10:00:00,BMFBOVESPA:PETR4,8.122507
+131511,2020-06-04 10:00:00,BMFBOVESPA:PETR4,8.107375
+131512,2020-06-05 10:00:00,BMFBOVESPA:PETR4,8.360848
+131513,2020-06-08 10:00:00,BMFBOVESPA:PETR4,8.523526
+131514,2020-06-09 10:00:00,BMFBOVESPA:PETR4,8.217087
+131515,2020-06-10 10:00:00,BMFBOVESPA:PETR4,8.096025
+131516,2020-06-12 10:00:00,BMFBOVESPA:PETR4,7.79337
+131517,2020-06-15 10:00:00,BMFBOVESPA:PETR4,7.831202
+131518,2020-06-16 10:00:00,BMFBOVESPA:PETR4,8.084676
+131519,2020-06-17 10:00:00,BMFBOVESPA:PETR4,8.111158
+131520,2020-06-18 10:00:00,BMFBOVESPA:PETR4,8.171689
+131521,2020-06-19 10:00:00,BMFBOVESPA:PETR4,8.122507
+131522,2020-06-22 10:00:00,BMFBOVESPA:PETR4,7.925782
+131523,2020-06-23 10:00:00,BMFBOVESPA:PETR4,8.190605
+131524,2020-06-24 10:00:00,BMFBOVESPA:PETR4,7.944697
+131525,2020-06-25 10:00:00,BMFBOVESPA:PETR4,8.122507
+131526,2020-06-26 10:00:00,BMFBOVESPA:PETR4,7.884166
+131527,2020-06-29 10:00:00,BMFBOVESPA:PETR4,8.194388
+131528,2020-06-30 10:00:00,BMFBOVESPA:PETR4,8.152772
+131529,2020-07-01 10:00:00,BMFBOVESPA:PETR4,8.213303
+131530,2020-07-02 10:00:00,BMFBOVESPA:PETR4,8.345715
+131531,2020-07-03 10:00:00,BMFBOVESPA:PETR4,8.31545
+131532,2020-07-06 10:00:00,BMFBOVESPA:PETR4,8.515959
+131533,2020-07-07 10:00:00,BMFBOVESPA:PETR4,8.41003
+131534,2020-07-08 10:00:00,BMFBOVESPA:PETR4,8.568924
+131535,2020-07-09 10:00:00,BMFBOVESPA:PETR4,8.375981
+131536,2020-07-10 10:00:00,BMFBOVESPA:PETR4,8.515959
+131537,2020-07-13 10:00:00,BMFBOVESPA:PETR4,8.383547
+131538,2020-07-14 10:00:00,BMFBOVESPA:PETR4,8.663503
+131539,2020-07-15 10:00:00,BMFBOVESPA:PETR4,8.829964
+131540,2020-07-16 10:00:00,BMFBOVESPA:PETR4,8.595406
+131541,2020-07-17 10:00:00,BMFBOVESPA:PETR4,8.602972
+131542,2020-07-20 10:00:00,BMFBOVESPA:PETR4,8.602972
+131543,2020-07-21 10:00:00,BMFBOVESPA:PETR4,8.841314
+131544,2020-07-22 10:00:00,BMFBOVESPA:PETR4,8.720251
+131545,2020-07-23 10:00:00,BMFBOVESPA:PETR4,8.538829
+131546,2020-07-24 10:00:00,BMFBOVESPA:PETR4,8.599361
+131547,2020-07-27 10:00:00,BMFBOVESPA:PETR4,8.777175
+131548,2020-07-28 10:00:00,BMFBOVESPA:PETR4,8.625844
+131549,2020-07-29 10:00:00,BMFBOVESPA:PETR4,8.765825
+131550,2020-07-30 10:00:00,BMFBOVESPA:PETR4,8.633411
+131551,2020-07-31 10:00:00,BMFBOVESPA:PETR4,8.398849
+131552,2020-08-03 10:00:00,BMFBOVESPA:PETR4,8.247517
+131553,2020-08-04 10:00:00,BMFBOVESPA:PETR4,8.239951
+131554,2020-08-05 10:00:00,BMFBOVESPA:PETR4,8.769608
+131555,2020-08-06 10:00:00,BMFBOVESPA:PETR4,8.784741
+131556,2020-08-07 10:00:00,BMFBOVESPA:PETR4,8.622061
+131557,2020-08-10 10:00:00,BMFBOVESPA:PETR4,8.871757
+131558,2020-08-11 10:00:00,BMFBOVESPA:PETR4,8.731775
+131559,2020-08-12 10:00:00,BMFBOVESPA:PETR4,8.883106
+131560,2020-08-13 10:00:00,BMFBOVESPA:PETR4,8.640977
+131561,2020-08-14 10:00:00,BMFBOVESPA:PETR4,8.576662
+131562,2020-08-17 10:00:00,BMFBOVESPA:PETR4,8.550179
+131563,2020-08-18 10:00:00,BMFBOVESPA:PETR4,8.709076
+131564,2020-08-19 10:00:00,BMFBOVESPA:PETR4,8.659893
+131565,2020-08-20 10:00:00,BMFBOVESPA:PETR4,8.599361
+131566,2020-08-21 10:00:00,BMFBOVESPA:PETR4,8.535045
+131567,2020-08-24 10:00:00,BMFBOVESPA:PETR4,8.690159
+131568,2020-08-25 10:00:00,BMFBOVESPA:PETR4,8.652327
+131569,2020-08-26 10:00:00,BMFBOVESPA:PETR4,8.406414
+131570,2020-08-27 10:00:00,BMFBOVESPA:PETR4,8.379932
+131571,2020-08-28 10:00:00,BMFBOVESPA:PETR4,8.52748
+131572,2020-08-31 10:00:00,BMFBOVESPA:PETR4,8.281567
+131573,2020-09-01 10:00:00,BMFBOVESPA:PETR4,8.652327
+131574,2020-09-02 10:00:00,BMFBOVESPA:PETR4,8.625844
+131575,2020-09-03 10:00:00,BMFBOVESPA:PETR4,8.65611
+131576,2020-09-04 10:00:00,BMFBOVESPA:PETR4,8.671243
+131577,2020-09-08 10:00:00,BMFBOVESPA:PETR4,8.421548
+131578,2020-09-09 10:00:00,BMFBOVESPA:PETR4,8.599361
+131579,2020-09-10 10:00:00,BMFBOVESPA:PETR4,8.368582
+131580,2020-09-11 10:00:00,BMFBOVESPA:PETR4,8.277783
+131581,2020-09-14 10:00:00,BMFBOVESPA:PETR4,8.202118
+131582,2020-09-15 10:00:00,BMFBOVESPA:PETR4,8.198335
+131583,2020-09-16 10:00:00,BMFBOVESPA:PETR4,8.221035
+131584,2020-09-17 10:00:00,BMFBOVESPA:PETR4,8.379932
+131585,2020-09-18 10:00:00,BMFBOVESPA:PETR4,8.190769
+131586,2020-09-21 10:00:00,BMFBOVESPA:PETR4,7.907024
+131587,2020-09-22 10:00:00,BMFBOVESPA:PETR4,7.869191
+131588,2020-09-23 10:00:00,BMFBOVESPA:PETR4,7.653545
+131589,2020-09-24 10:00:00,BMFBOVESPA:PETR4,7.71786
+131590,2020-09-25 10:00:00,BMFBOVESPA:PETR4,7.615712
+131591,2020-09-28 10:00:00,BMFBOVESPA:PETR4,7.426549
+131592,2020-09-29 10:00:00,BMFBOVESPA:PETR4,7.305484
+131593,2020-09-30 10:00:00,BMFBOVESPA:PETR4,7.418983
+131594,2020-10-01 10:00:00,BMFBOVESPA:PETR4,7.509781
+131595,2020-10-02 10:00:00,BMFBOVESPA:PETR4,7.19577
+131596,2020-10-05 10:00:00,BMFBOVESPA:PETR4,7.57788
+131597,2020-10-06 10:00:00,BMFBOVESPA:PETR4,7.540047
+131598,2020-10-07 10:00:00,BMFBOVESPA:PETR4,7.487082
+131599,2020-10-08 10:00:00,BMFBOVESPA:PETR4,7.732994
+131600,2020-10-09 10:00:00,BMFBOVESPA:PETR4,7.490864
+131601,2020-10-13 10:00:00,BMFBOVESPA:PETR4,7.615712
+131602,2020-10-14 10:00:00,BMFBOVESPA:PETR4,7.55518
+131603,2020-10-15 10:00:00,BMFBOVESPA:PETR4,7.471948
+131604,2020-10-16 10:00:00,BMFBOVESPA:PETR4,7.313051
+131605,2020-10-19 10:00:00,BMFBOVESPA:PETR4,7.384933
+131606,2020-10-20 10:00:00,BMFBOVESPA:PETR4,7.634629
+131607,2020-10-21 10:00:00,BMFBOVESPA:PETR4,7.627062
+131608,2020-10-22 10:00:00,BMFBOVESPA:PETR4,7.884324
+131609,2020-10-23 10:00:00,BMFBOVESPA:PETR4,7.782176
+131610,2020-10-26 10:00:00,BMFBOVESPA:PETR4,7.661111
+131611,2020-10-27 10:00:00,BMFBOVESPA:PETR4,7.52113
+131612,2020-10-28 10:00:00,BMFBOVESPA:PETR4,7.063356
+131613,2020-10-29 10:00:00,BMFBOVESPA:PETR4,7.297918
+131614,2020-10-30 10:00:00,BMFBOVESPA:PETR4,7.165504
+131615,2020-11-03 10:00:00,BMFBOVESPA:PETR4,7.434116
+131616,2020-11-04 10:00:00,BMFBOVESPA:PETR4,7.460598
+131617,2020-11-05 10:00:00,BMFBOVESPA:PETR4,7.524914
+131618,2020-11-06 10:00:00,BMFBOVESPA:PETR4,7.471948
+131619,2020-11-09 10:00:00,BMFBOVESPA:PETR4,8.175636
+131620,2020-11-10 10:00:00,BMFBOVESPA:PETR4,8.731775
+131621,2020-11-11 10:00:00,BMFBOVESPA:PETR4,8.65611
+131622,2020-11-12 10:00:00,BMFBOVESPA:PETR4,8.289133
+131623,2020-11-13 10:00:00,BMFBOVESPA:PETR4,8.561528
+131624,2020-11-16 10:00:00,BMFBOVESPA:PETR4,8.811224
+131625,2020-11-17 10:00:00,BMFBOVESPA:PETR4,8.962555
+131626,2020-11-18 10:00:00,BMFBOVESPA:PETR4,8.909589
+131627,2020-11-19 10:00:00,BMFBOVESPA:PETR4,9.011737
+131628,2020-11-20 10:00:00,BMFBOVESPA:PETR4,8.947422
+131629,2020-11-23 10:00:00,BMFBOVESPA:PETR4,9.495995
+131630,2020-11-24 10:00:00,BMFBOVESPA:PETR4,9.91972
+131631,2020-11-25 10:00:00,BMFBOVESPA:PETR4,9.93107
+131632,2020-11-26 10:00:00,BMFBOVESPA:PETR4,9.76839
+131633,2020-11-27 10:00:00,BMFBOVESPA:PETR4,9.647326
+131634,2020-11-30 10:00:00,BMFBOVESPA:PETR4,9.42033
+131635,2020-12-01 10:00:00,BMFBOVESPA:PETR4,9.685158
+131636,2020-12-02 10:00:00,BMFBOVESPA:PETR4,9.802439
+131637,2020-12-03 10:00:00,BMFBOVESPA:PETR4,10.078617
+131638,2020-12-04 10:00:00,BMFBOVESPA:PETR4,10.415329
+131639,2020-12-07 10:00:00,BMFBOVESPA:PETR4,10.214815
+131640,2020-12-08 10:00:00,BMFBOVESPA:PETR4,10.086184
+131641,2020-12-09 10:00:00,BMFBOVESPA:PETR4,10.192116
+131642,2020-12-10 10:00:00,BMFBOVESPA:PETR4,10.525043
+131643,2020-12-11 10:00:00,BMFBOVESPA:PETR4,10.430461
+131644,2020-12-14 10:00:00,BMFBOVESPA:PETR4,10.449378
+131645,2020-12-15 10:00:00,BMFBOVESPA:PETR4,10.536393
+131646,2020-12-16 10:00:00,BMFBOVESPA:PETR4,10.665024
+131647,2020-12-17 10:00:00,BMFBOVESPA:PETR4,10.68394
+131648,2020-12-18 10:00:00,BMFBOVESPA:PETR4,10.630974
+131649,2020-12-21 10:00:00,BMFBOVESPA:PETR4,10.222382
+131650,2020-12-22 10:00:00,BMFBOVESPA:PETR4,10.320747
+131651,2020-12-23 10:00:00,BMFBOVESPA:PETR4,10.574226
+131652,2020-12-28 10:00:00,BMFBOVESPA:PETR4,10.661241
+131653,2020-12-29 10:00:00,BMFBOVESPA:PETR4,10.69529
+131654,2020-12-30 10:00:00,BMFBOVESPA:PETR4,10.721773
+131655,2021-01-04 10:00:00,BMFBOVESPA:PETR4,10.937419
+131656,2021-01-05 10:00:00,BMFBOVESPA:PETR4,11.364928
+131657,2021-01-06 10:00:00,BMFBOVESPA:PETR4,11.376278
+131658,2021-01-07 10:00:00,BMFBOVESPA:PETR4,11.728121
+131659,2021-01-08 10:00:00,BMFBOVESPA:PETR4,11.773521
+131660,2021-01-11 10:00:00,BMFBOVESPA:PETR4,11.675156
+131661,2021-01-12 10:00:00,BMFBOVESPA:PETR4,11.58814
+131662,2021-01-13 10:00:00,BMFBOVESPA:PETR4,11.028217
+131663,2021-01-14 10:00:00,BMFBOVESPA:PETR4,11.141716
+131664,2021-01-15 10:00:00,BMFBOVESPA:PETR4,10.638541
+131665,2021-01-18 10:00:00,BMFBOVESPA:PETR4,10.619625
+131666,2021-01-19 10:00:00,BMFBOVESPA:PETR4,10.854187
+131667,2021-01-20 10:00:00,BMFBOVESPA:PETR4,10.67259
+131668,2021-01-21 10:00:00,BMFBOVESPA:PETR4,10.422894
+131669,2021-01-22 10:00:00,BMFBOVESPA:PETR4,10.248865
+131670,2021-01-26 10:00:00,BMFBOVESPA:PETR4,10.214815
+131671,2021-01-27 10:00:00,BMFBOVESPA:PETR4,10.358579
+131672,2021-01-28 10:00:00,BMFBOVESPA:PETR4,10.502343
+131673,2021-01-29 10:00:00,BMFBOVESPA:PETR4,10.097534
+131674,2021-02-01 10:00:00,BMFBOVESPA:PETR4,10.415329
+131675,2021-02-02 10:00:00,BMFBOVESPA:PETR4,10.842837
+131676,2021-02-03 10:00:00,BMFBOVESPA:PETR4,10.914719
+131677,2021-02-04 10:00:00,BMFBOVESPA:PETR4,10.90337
+131678,2021-02-05 10:00:00,BMFBOVESPA:PETR4,10.979035
+131679,2021-02-08 10:00:00,BMFBOVESPA:PETR4,10.634758
+131680,2021-02-09 10:00:00,BMFBOVESPA:PETR4,10.419112
+131681,2021-02-10 10:00:00,BMFBOVESPA:PETR4,10.517476
+131682,2021-02-11 10:00:00,BMFBOVESPA:PETR4,10.623408
+131683,2021-02-12 10:00:00,BMFBOVESPA:PETR4,10.759606
+131684,2021-02-17 10:00:00,BMFBOVESPA:PETR4,11.194681
+131685,2021-02-18 10:00:00,BMFBOVESPA:PETR4,11.073616
+131686,2021-02-19 10:00:00,BMFBOVESPA:PETR4,10.339663
+131687,2021-02-22 10:00:00,BMFBOVESPA:PETR4,8.115104
+131688,2021-02-23 10:00:00,BMFBOVESPA:PETR4,9.102535
+131689,2021-02-24 10:00:00,BMFBOVESPA:PETR4,9.231166
+131690,2021-02-25 10:00:00,BMFBOVESPA:PETR4,8.773392
+131691,2021-02-26 10:00:00,BMFBOVESPA:PETR4,8.413981
+131692,2021-03-01 10:00:00,BMFBOVESPA:PETR4,8.323183
+131693,2021-03-02 10:00:00,BMFBOVESPA:PETR4,8.3194
+131694,2021-03-03 10:00:00,BMFBOVESPA:PETR4,8.016739
+131695,2021-03-04 10:00:00,BMFBOVESPA:PETR4,8.406414
+131696,2021-03-05 10:00:00,BMFBOVESPA:PETR4,8.47073
+131697,2021-03-08 10:00:00,BMFBOVESPA:PETR4,7.982689
+131698,2021-03-09 10:00:00,BMFBOVESPA:PETR4,8.168069
+131699,2021-03-10 10:00:00,BMFBOVESPA:PETR4,8.451814
+131700,2021-03-11 10:00:00,BMFBOVESPA:PETR4,8.811224
+131701,2021-03-12 10:00:00,BMFBOVESPA:PETR4,8.765825
+131702,2021-03-15 10:00:00,BMFBOVESPA:PETR4,8.947422
+131703,2021-03-16 10:00:00,BMFBOVESPA:PETR4,8.807441
+131704,2021-03-17 10:00:00,BMFBOVESPA:PETR4,9.110102
+131705,2021-03-18 10:00:00,BMFBOVESPA:PETR4,8.792308
+131706,2021-03-19 10:00:00,BMFBOVESPA:PETR4,9.079836
+131707,2021-03-22 10:00:00,BMFBOVESPA:PETR4,8.898239
+131708,2021-03-23 10:00:00,BMFBOVESPA:PETR4,8.625844
+131709,2021-03-24 10:00:00,BMFBOVESPA:PETR4,8.633411
+131710,2021-03-25 10:00:00,BMFBOVESPA:PETR4,8.777175
+131711,2021-03-26 10:00:00,BMFBOVESPA:PETR4,8.875539
+131712,2021-03-29 10:00:00,BMFBOVESPA:PETR4,9.01552
+131713,2021-03-30 10:00:00,BMFBOVESPA:PETR4,9.01552
+131714,2021-03-31 10:00:00,BMFBOVESPA:PETR4,9.117668
+131715,2021-04-01 10:00:00,BMFBOVESPA:PETR4,9.03822
+131716,2021-04-05 10:00:00,BMFBOVESPA:PETR4,9.094969
+131717,2021-04-06 10:00:00,BMFBOVESPA:PETR4,9.087402
+131718,2021-04-07 10:00:00,BMFBOVESPA:PETR4,9.079836
+131719,2021-04-08 10:00:00,BMFBOVESPA:PETR4,8.966338
+131720,2021-04-09 10:00:00,BMFBOVESPA:PETR4,8.947422
+131721,2021-04-12 10:00:00,BMFBOVESPA:PETR4,9.03822
+131722,2021-04-13 10:00:00,BMFBOVESPA:PETR4,9.068486
+131723,2021-04-14 10:00:00,BMFBOVESPA:PETR4,9.21225
+131724,2021-04-15 10:00:00,BMFBOVESPA:PETR4,9.029561
+131725,2021-04-16 10:00:00,BMFBOVESPA:PETR4,8.974813
+131726,2021-04-19 10:00:00,BMFBOVESPA:PETR4,9.494922
+131727,2021-04-20 10:00:00,BMFBOVESPA:PETR4,9.315035
+131728,2021-04-22 10:00:00,BMFBOVESPA:PETR4,9.272018
+131729,2021-04-23 10:00:00,BMFBOVESPA:PETR4,9.264197
+131730,2021-04-26 10:00:00,BMFBOVESPA:PETR4,9.299393
+131731,2021-04-27 10:00:00,BMFBOVESPA:PETR4,9.033472
+131732,2021-04-28 10:00:00,BMFBOVESPA:PETR4,9.361962
+131733,2021-04-29 10:00:00,BMFBOVESPA:PETR4,9.236823
+131734,2021-04-30 10:00:00,BMFBOVESPA:PETR4,9.236823
+131735,2021-05-03 10:00:00,BMFBOVESPA:PETR4,9.162521
+131736,2021-05-04 10:00:00,BMFBOVESPA:PETR4,8.951349
+131737,2021-05-05 10:00:00,BMFBOVESPA:PETR4,9.318945
+131738,2021-05-06 10:00:00,BMFBOVESPA:PETR4,9.189896
+131739,2021-05-07 10:00:00,BMFBOVESPA:PETR4,9.534027
+131740,2021-05-10 10:00:00,BMFBOVESPA:PETR4,9.659167
+131741,2021-05-11 10:00:00,BMFBOVESPA:PETR4,9.835144
+131742,2021-05-12 10:00:00,BMFBOVESPA:PETR4,9.690452
+131743,2021-05-13 10:00:00,BMFBOVESPA:PETR4,9.772574
+131744,2021-05-14 10:00:00,BMFBOVESPA:PETR4,10.277041
+131745,2021-05-17 10:00:00,BMFBOVESPA:PETR4,10.425643
+131746,2021-05-18 10:00:00,BMFBOVESPA:PETR4,10.304415
+131747,2021-05-19 10:00:00,BMFBOVESPA:PETR4,10.226203
+131748,2021-05-20 10:00:00,BMFBOVESPA:PETR4,10.14017
+131749,2021-05-21 10:00:00,BMFBOVESPA:PETR4,10.147991
+131750,2021-05-24 10:00:00,BMFBOVESPA:PETR4,10.320057
+131751,2021-05-25 10:00:00,BMFBOVESPA:PETR4,10.104975
+131752,2021-05-26 10:00:00,BMFBOVESPA:PETR4,10.202739
+131753,2021-05-27 10:00:00,BMFBOVESPA:PETR4,10.132349
+131754,2021-05-28 10:00:00,BMFBOVESPA:PETR4,10.554693
+131755,2021-05-31 10:00:00,BMFBOVESPA:PETR4,10.507766
+131756,2021-06-01 10:00:00,BMFBOVESPA:PETR4,10.672011
+131757,2021-06-02 10:00:00,BMFBOVESPA:PETR4,10.973126
+131758,2021-06-04 10:00:00,BMFBOVESPA:PETR4,11.145192
+131759,2021-06-07 10:00:00,BMFBOVESPA:PETR4,11.06307
+131760,2021-06-08 10:00:00,BMFBOVESPA:PETR4,11.207762
+131761,2021-06-09 10:00:00,BMFBOVESPA:PETR4,11.207762
+131762,2021-06-10 10:00:00,BMFBOVESPA:PETR4,11.215583
+131763,2021-06-11 10:00:00,BMFBOVESPA:PETR4,11.172567
+131764,2021-06-14 10:00:00,BMFBOVESPA:PETR4,11.242957
+131765,2021-06-15 10:00:00,BMFBOVESPA:PETR4,11.352454
+131766,2021-06-16 10:00:00,BMFBOVESPA:PETR4,11.39547
+131767,2021-06-17 10:00:00,BMFBOVESPA:PETR4,11.0005
+131768,2021-06-18 10:00:00,BMFBOVESPA:PETR4,11.074802
+131769,2021-06-21 10:00:00,BMFBOVESPA:PETR4,11.32117
+131770,2021-06-22 10:00:00,BMFBOVESPA:PETR4,11.379828
+131771,2021-06-23 10:00:00,BMFBOVESPA:PETR4,11.45804
+131772,2021-06-24 10:00:00,BMFBOVESPA:PETR4,11.594911
+131773,2021-06-25 10:00:00,BMFBOVESPA:PETR4,11.379828
+131774,2021-06-28 10:00:00,BMFBOVESPA:PETR4,11.360275
+131775,2021-06-29 10:00:00,BMFBOVESPA:PETR4,11.411113
+131776,2021-06-30 10:00:00,BMFBOVESPA:PETR4,11.508878
+131777,2021-07-01 10:00:00,BMFBOVESPA:PETR4,11.364185
+131778,2021-07-02 10:00:00,BMFBOVESPA:PETR4,11.411113
+131779,2021-07-05 10:00:00,BMFBOVESPA:PETR4,11.282063
+131780,2021-07-06 10:00:00,BMFBOVESPA:PETR4,10.820613
+131781,2021-07-07 10:00:00,BMFBOVESPA:PETR4,10.969215
+131782,2021-07-08 10:00:00,BMFBOVESPA:PETR4,10.750223
+131783,2021-07-12 10:00:00,BMFBOVESPA:PETR4,10.844077
+131784,2021-07-13 10:00:00,BMFBOVESPA:PETR4,10.910557
+131785,2021-07-14 10:00:00,BMFBOVESPA:PETR4,10.820613
+131786,2021-07-15 10:00:00,BMFBOVESPA:PETR4,10.589888
+131787,2021-07-16 10:00:00,BMFBOVESPA:PETR4,10.433464
+131788,2021-07-19 10:00:00,BMFBOVESPA:PETR4,10.261398
+131789,2021-07-20 10:00:00,BMFBOVESPA:PETR4,10.398269
+131790,2021-07-21 10:00:00,BMFBOVESPA:PETR4,10.542961
+131791,2021-07-22 10:00:00,BMFBOVESPA:PETR4,10.519497
+131792,2021-07-23 10:00:00,BMFBOVESPA:PETR4,10.456928
+131793,2021-07-26 10:00:00,BMFBOVESPA:PETR4,10.742401
+131794,2021-07-27 10:00:00,BMFBOVESPA:PETR4,10.617262
+131795,2021-07-28 10:00:00,BMFBOVESPA:PETR4,10.836255
+131796,2021-07-29 10:00:00,BMFBOVESPA:PETR4,10.875361
+131797,2021-07-30 10:00:00,BMFBOVESPA:PETR4,10.523408
+131798,2021-08-02 10:00:00,BMFBOVESPA:PETR4,10.327878
+131799,2021-08-03 10:00:00,BMFBOVESPA:PETR4,10.499945
+131800,2021-08-04 10:00:00,BMFBOVESPA:PETR4,10.277041
+131801,2021-08-05 10:00:00,BMFBOVESPA:PETR4,11.086534
+131802,2021-08-06 10:00:00,BMFBOVESPA:PETR4,11.102176
+131803,2021-08-09 10:00:00,BMFBOVESPA:PETR4,11.023964
+131804,2021-08-10 10:00:00,BMFBOVESPA:PETR4,11.05916
+131805,2021-08-11 10:00:00,BMFBOVESPA:PETR4,11.211673
+131806,2021-08-12 10:00:00,BMFBOVESPA:PETR4,11.379828
+131807,2021-08-13 10:00:00,BMFBOVESPA:PETR4,11.477593
+131808,2021-08-16 10:00:00,BMFBOVESPA:PETR4,11.19994
+131809,2021-08-17 10:00:00,BMFBOVESPA:PETR4,11.199905
+131810,2021-08-18 10:00:00,BMFBOVESPA:PETR4,11.10046
+131811,2021-08-19 10:00:00,BMFBOVESPA:PETR4,11.038307
+131812,2021-08-20 10:00:00,BMFBOVESPA:PETR4,11.021733
+131813,2021-08-23 10:00:00,BMFBOVESPA:PETR4,11.195761
+131814,2021-08-24 10:00:00,BMFBOVESPA:PETR4,11.427797
+131815,2021-08-25 10:00:00,BMFBOVESPA:PETR4,11.48995
+131816,2021-08-26 10:00:00,BMFBOVESPA:PETR4,11.390506
+131817,2021-08-27 10:00:00,BMFBOVESPA:PETR4,11.804856
+131818,2021-08-30 10:00:00,BMFBOVESPA:PETR4,11.726129
+131819,2021-08-31 10:00:00,BMFBOVESPA:PETR4,11.266201
+131820,2021-09-01 10:00:00,BMFBOVESPA:PETR4,11.204048
+131821,2021-09-02 10:00:00,BMFBOVESPA:PETR4,11.021733
+131822,2021-09-03 10:00:00,BMFBOVESPA:PETR4,10.909859
+131823,2021-09-06 10:00:00,BMFBOVESPA:PETR4,10.963724
+131824,2021-09-08 10:00:00,BMFBOVESPA:PETR4,10.346341
+131825,2021-09-09 10:00:00,BMFBOVESPA:PETR4,10.565947
+131826,2021-09-10 10:00:00,BMFBOVESPA:PETR4,10.499651
+131827,2021-09-13 10:00:00,BMFBOVESPA:PETR4,10.868424
+131828,2021-09-14 10:00:00,BMFBOVESPA:PETR4,10.7234
+131829,2021-09-15 10:00:00,BMFBOVESPA:PETR4,10.909859
+131830,2021-09-16 10:00:00,BMFBOVESPA:PETR4,10.814558
+131831,2021-09-17 10:00:00,BMFBOVESPA:PETR4,10.329767
+131832,2021-09-20 10:00:00,BMFBOVESPA:PETR4,10.213749
+131833,2021-09-21 10:00:00,BMFBOVESPA:PETR4,10.445785
+131834,2021-09-22 10:00:00,BMFBOVESPA:PETR4,10.71097
+131835,2021-09-23 10:00:00,BMFBOVESPA:PETR4,11.121178
+131836,2021-09-24 10:00:00,BMFBOVESPA:PETR4,11.146039
+131837,2021-09-27 10:00:00,BMFBOVESPA:PETR4,11.245482
+131838,2021-09-28 10:00:00,BMFBOVESPA:PETR4,11.170899
+131839,2021-09-29 10:00:00,BMFBOVESPA:PETR4,11.34907
+131840,2021-09-30 10:00:00,BMFBOVESPA:PETR4,11.282774
+131841,2021-10-01 10:00:00,BMFBOVESPA:PETR4,11.601825
+131842,2021-10-04 10:00:00,BMFBOVESPA:PETR4,11.929162
+131843,2021-10-05 10:00:00,BMFBOVESPA:PETR4,12.190203
+131844,2021-10-06 10:00:00,BMFBOVESPA:PETR4,11.867009
+131845,2021-10-07 10:00:00,BMFBOVESPA:PETR4,11.850435
+131846,2021-10-08 10:00:00,BMFBOVESPA:PETR4,12.065898
+131847,2021-10-11 10:00:00,BMFBOVESPA:PETR4,12.148768
+131848,2021-10-13 10:00:00,BMFBOVESPA:PETR4,12.277216
+131849,2021-10-14 10:00:00,BMFBOVESPA:PETR4,12.297934
+131850,2021-10-15 10:00:00,BMFBOVESPA:PETR4,12.264786
+131851,2021-10-18 10:00:00,BMFBOVESPA:PETR4,12.202634
+131852,2021-10-19 10:00:00,BMFBOVESPA:PETR4,11.605968
+131853,2021-10-20 10:00:00,BMFBOVESPA:PETR4,11.771708
+131854,2021-10-21 10:00:00,BMFBOVESPA:PETR4,11.373932
+131855,2021-10-22 10:00:00,BMFBOVESPA:PETR4,11.262057
+131856,2021-10-25 10:00:00,BMFBOVESPA:PETR4,12.03275
+131857,2021-10-26 10:00:00,BMFBOVESPA:PETR4,11.916731
+131858,2021-10-27 10:00:00,BMFBOVESPA:PETR4,11.887727
+131859,2021-10-28 10:00:00,BMFBOVESPA:PETR4,11.999601
+131860,2021-10-29 10:00:00,BMFBOVESPA:PETR4,11.291061
+131861,2021-11-01 10:00:00,BMFBOVESPA:PETR4,11.601825
+131862,2021-11-03 10:00:00,BMFBOVESPA:PETR4,11.125321
+131863,2021-11-04 10:00:00,BMFBOVESPA:PETR4,10.773123
+131864,2021-11-05 10:00:00,BMFBOVESPA:PETR4,10.71097
+131865,2021-11-08 10:00:00,BMFBOVESPA:PETR4,10.822845
+131866,2021-11-09 10:00:00,BMFBOVESPA:PETR4,11.038307
+131867,2021-11-10 10:00:00,BMFBOVESPA:PETR4,10.951294
+131868,2021-11-11 10:00:00,BMFBOVESPA:PETR4,10.959581
+131869,2021-11-12 10:00:00,BMFBOVESPA:PETR4,11.18333
+131870,2021-11-16 10:00:00,BMFBOVESPA:PETR4,11.299348
+131871,2021-11-17 10:00:00,BMFBOVESPA:PETR4,11.013446
+131872,2021-11-18 10:00:00,BMFBOVESPA:PETR4,10.996873
+131873,2021-11-19 10:00:00,BMFBOVESPA:PETR4,10.814558
+131874,2021-11-22 10:00:00,BMFBOVESPA:PETR4,10.92229
+131875,2021-11-23 10:00:00,BMFBOVESPA:PETR4,11.518954
+131876,2021-11-24 10:00:00,BMFBOVESPA:PETR4,11.755135
+131877,2021-11-25 10:00:00,BMFBOVESPA:PETR4,12.273073
+131878,2021-11-26 10:00:00,BMFBOVESPA:PETR4,11.796569
+131879,2021-11-29 10:00:00,BMFBOVESPA:PETR4,12.21092
+131880,2021-11-30 10:00:00,BMFBOVESPA:PETR4,12.194346
+131881,2021-12-01 10:00:00,BMFBOVESPA:PETR4,12.264786
+131882,2021-12-02 10:00:00,BMFBOVESPA:PETR4,13.161509
+131883,2021-12-03 10:00:00,BMFBOVESPA:PETR4,13.347143
+131884,2021-12-06 10:00:00,BMFBOVESPA:PETR4,13.407474
+131885,2021-12-07 10:00:00,BMFBOVESPA:PETR4,13.625596
+131886,2021-12-08 10:00:00,BMFBOVESPA:PETR4,13.620955
+131887,2021-12-09 10:00:00,BMFBOVESPA:PETR4,13.59311
+131888,2021-12-10 10:00:00,BMFBOVESPA:PETR4,13.760181
+131889,2021-12-13 10:00:00,BMFBOVESPA:PETR4,13.676645
+131890,2021-12-14 10:00:00,BMFBOVESPA:PETR4,13.514215
+131891,2021-12-15 10:00:00,BMFBOVESPA:PETR4,13.59775
+131892,2021-12-16 10:00:00,BMFBOVESPA:PETR4,13.778745
+131893,2021-12-17 10:00:00,BMFBOVESPA:PETR4,13.453883
+131894,2021-12-20 10:00:00,BMFBOVESPA:PETR4,13.068691
+131895,2021-12-21 10:00:00,BMFBOVESPA:PETR4,13.087255
+131896,2021-12-22 10:00:00,BMFBOVESPA:PETR4,13.068691
+131897,2021-12-23 10:00:00,BMFBOVESPA:PETR4,13.147586
+131898,2021-12-27 10:00:00,BMFBOVESPA:PETR4,13.342502
+131899,2021-12-28 10:00:00,BMFBOVESPA:PETR4,13.356425
+131900,2021-12-29 10:00:00,BMFBOVESPA:PETR4,13.245045
+131901,2021-12-30 10:00:00,BMFBOVESPA:PETR4,13.203277
+131902,2022-01-03 10:00:00,BMFBOVESPA:PETR4,13.500292
+131903,2022-01-04 10:00:00,BMFBOVESPA:PETR4,13.551342
+131904,2022-01-05 10:00:00,BMFBOVESPA:PETR4,13.026923
+131905,2022-01-06 10:00:00,BMFBOVESPA:PETR4,13.017641
+131906,2022-01-07 10:00:00,BMFBOVESPA:PETR4,13.077973
+131907,2022-01-10 10:00:00,BMFBOVESPA:PETR4,12.999078
+131908,2022-01-11 10:00:00,BMFBOVESPA:PETR4,13.38427
+131909,2022-01-12 10:00:00,BMFBOVESPA:PETR4,13.792666
+131910,2022-01-13 10:00:00,BMFBOVESPA:PETR4,14.071119
+131911,2022-01-14 10:00:00,BMFBOVESPA:PETR4,14.595538
+131912,2022-01-17 10:00:00,BMFBOVESPA:PETR4,14.618742
+131913,2022-01-18 10:00:00,BMFBOVESPA:PETR4,14.683713
+131914,2022-01-19 10:00:00,BMFBOVESPA:PETR4,14.614101
+131915,2022-01-20 10:00:00,BMFBOVESPA:PETR4,14.72084
+131916,2022-01-21 10:00:00,BMFBOVESPA:PETR4,14.744045
+131917,2022-01-24 10:00:00,BMFBOVESPA:PETR4,14.827581
+131918,2022-01-25 10:00:00,BMFBOVESPA:PETR4,15.310232
+131919,2022-01-26 10:00:00,BMFBOVESPA:PETR4,15.718628
+131920,2022-01-27 10:00:00,BMFBOVESPA:PETR4,15.723269
+131921,2022-01-28 10:00:00,BMFBOVESPA:PETR4,15.101393
+131922,2022-01-31 10:00:00,BMFBOVESPA:PETR4,15.013215
+131923,2022-02-01 10:00:00,BMFBOVESPA:PETR4,15.314872
+131924,2022-02-02 10:00:00,BMFBOVESPA:PETR4,15.09211
+131925,2022-02-03 10:00:00,BMFBOVESPA:PETR4,14.883271
+131926,2022-02-04 10:00:00,BMFBOVESPA:PETR4,15.143161
+131927,2022-02-07 10:00:00,BMFBOVESPA:PETR4,14.920399
+131928,2022-02-08 10:00:00,BMFBOVESPA:PETR4,14.77189
+131929,2022-02-09 10:00:00,BMFBOVESPA:PETR4,14.827581
+131930,2022-02-10 10:00:00,BMFBOVESPA:PETR4,15.054983
+131931,2022-02-11 10:00:00,BMFBOVESPA:PETR4,15.667577
+131932,2022-02-14 10:00:00,BMFBOVESPA:PETR4,15.314872
+131933,2022-02-15 10:00:00,BMFBOVESPA:PETR4,15.073547
+131934,2022-02-16 10:00:00,BMFBOVESPA:PETR4,15.282386
+131935,2022-02-17 10:00:00,BMFBOVESPA:PETR4,15.222054
+131936,2022-02-18 10:00:00,BMFBOVESPA:PETR4,15.314872
+131937,2022-02-21 10:00:00,BMFBOVESPA:PETR4,15.709345
+131938,2022-02-22 10:00:00,BMFBOVESPA:PETR4,15.658298
+131939,2022-02-23 10:00:00,BMFBOVESPA:PETR4,15.881059
+131940,2022-02-24 10:00:00,BMFBOVESPA:PETR4,15.495866
+131941,2022-02-25 10:00:00,BMFBOVESPA:PETR4,15.778959
+131942,2022-03-02 10:00:00,BMFBOVESPA:PETR4,16.089897
+131943,2022-03-03 10:00:00,BMFBOVESPA:PETR4,15.890341
+131944,2022-03-04 10:00:00,BMFBOVESPA:PETR4,15.885699
+131945,2022-03-07 10:00:00,BMFBOVESPA:PETR4,14.757967
+131946,2022-03-08 10:00:00,BMFBOVESPA:PETR4,15.064265
+131947,2022-03-09 10:00:00,BMFBOVESPA:PETR4,15.110674
+131948,2022-03-10 10:00:00,BMFBOVESPA:PETR4,15.639734
+131949,2022-03-11 10:00:00,BMFBOVESPA:PETR4,15.078189
+131950,2022-03-14 10:00:00,BMFBOVESPA:PETR4,14.790454
+131951,2022-03-15 10:00:00,BMFBOVESPA:PETR4,14.433107
+131952,2022-03-16 10:00:00,BMFBOVESPA:PETR4,14.307803
+131953,2022-03-17 10:00:00,BMFBOVESPA:PETR4,13.927252
+131954,2022-03-18 10:00:00,BMFBOVESPA:PETR4,14.205705
+131955,2022-03-21 10:00:00,BMFBOVESPA:PETR4,14.739404
+131956,2022-03-22 10:00:00,BMFBOVESPA:PETR4,14.674433
+131957,2022-03-23 10:00:00,BMFBOVESPA:PETR4,14.873989
+131958,2022-03-24 10:00:00,BMFBOVESPA:PETR4,15.045701
+131959,2022-03-25 10:00:00,BMFBOVESPA:PETR4,14.990011
+131960,2022-03-28 10:00:00,BMFBOVESPA:PETR4,14.66515
+131961,2022-03-29 10:00:00,BMFBOVESPA:PETR4,14.990011
+131962,2022-03-30 10:00:00,BMFBOVESPA:PETR4,15.310232
+131963,2022-03-31 10:00:00,BMFBOVESPA:PETR4,15.523712
+131964,2022-04-01 10:00:00,BMFBOVESPA:PETR4,15.319512
+131965,2022-04-04 10:00:00,BMFBOVESPA:PETR4,15.175647
+131966,2022-04-05 10:00:00,BMFBOVESPA:PETR4,15.031779
+131967,2022-04-06 10:00:00,BMFBOVESPA:PETR4,15.017857
+131968,2022-04-07 10:00:00,BMFBOVESPA:PETR4,15.797523
+131969,2022-04-08 10:00:00,BMFBOVESPA:PETR4,15.876417
+131970,2022-04-11 10:00:00,BMFBOVESPA:PETR4,15.755755
+131971,2022-04-12 10:00:00,BMFBOVESPA:PETR4,15.709345
+131972,2022-04-13 10:00:00,BMFBOVESPA:PETR4,16.043489
+131973,2022-04-14 10:00:00,BMFBOVESPA:PETR4,15.876074
+131974,2022-04-18 10:00:00,BMFBOVESPA:PETR4,15.596833
+131975,2022-04-19 10:00:00,BMFBOVESPA:PETR4,16.069004
+131976,2022-04-20 10:00:00,BMFBOVESPA:PETR4,16.145159
+131977,2022-04-22 10:00:00,BMFBOVESPA:PETR4,15.5156
+131978,2022-04-25 10:00:00,BMFBOVESPA:PETR4,15.287132
+131979,2022-04-26 10:00:00,BMFBOVESPA:PETR4,15.261745
+131980,2022-04-27 10:00:00,BMFBOVESPA:PETR4,15.261745
+131981,2022-04-28 10:00:00,BMFBOVESPA:PETR4,15.363287
+131982,2022-04-29 10:00:00,BMFBOVESPA:PETR4,15.373442
+131983,2022-05-02 10:00:00,BMFBOVESPA:PETR4,15.221129
+131984,2022-05-03 10:00:00,BMFBOVESPA:PETR4,15.35821
+131985,2022-05-04 10:00:00,BMFBOVESPA:PETR4,16.282242
+131986,2022-05-05 10:00:00,BMFBOVESPA:PETR4,16.251778
+131987,2022-05-06 10:00:00,BMFBOVESPA:PETR4,16.784874
+131988,2022-05-09 10:00:00,BMFBOVESPA:PETR4,16.327935
+131989,2022-05-10 10:00:00,BMFBOVESPA:PETR4,16.470093
+131990,2022-05-11 10:00:00,BMFBOVESPA:PETR4,17.043806
+131991,2022-05-12 10:00:00,BMFBOVESPA:PETR4,17.175811
+131992,2022-05-13 10:00:00,BMFBOVESPA:PETR4,17.399202
+131993,2022-05-16 10:00:00,BMFBOVESPA:PETR4,17.571824
+131994,2022-05-17 10:00:00,BMFBOVESPA:PETR4,17.343354
+131995,2022-05-18 10:00:00,BMFBOVESPA:PETR4,17.059036
+131996,2022-05-19 10:00:00,BMFBOVESPA:PETR4,17.34843
+131997,2022-05-20 10:00:00,BMFBOVESPA:PETR4,17.683521
+131998,2022-05-23 10:00:00,BMFBOVESPA:PETR4,18.379082
+131999,2022-05-24 10:00:00,BMFBOVESPA:PETR4,17.817527
+132000,2022-05-25 10:00:00,BMFBOVESPA:PETR4,18.071257
+132001,2022-05-26 10:00:00,BMFBOVESPA:PETR4,18.116366
+132002,2022-05-27 10:00:00,BMFBOVESPA:PETR4,17.253682
+132003,2022-05-30 10:00:00,BMFBOVESPA:PETR4,16.909736
+132004,2022-05-31 10:00:00,BMFBOVESPA:PETR4,16.949204
+132005,2022-06-01 10:00:00,BMFBOVESPA:PETR4,16.926651
+132006,2022-06-02 10:00:00,BMFBOVESPA:PETR4,16.780051
+132007,2022-06-03 10:00:00,BMFBOVESPA:PETR4,17.073251
+132008,2022-06-06 10:00:00,BMFBOVESPA:PETR4,17.084527
+132009,2022-06-07 10:00:00,BMFBOVESPA:PETR4,17.287512
+132010,2022-06-08 10:00:00,BMFBOVESPA:PETR4,17.202935
+132011,2022-06-09 10:00:00,BMFBOVESPA:PETR4,16.954843
+132012,2022-06-10 10:00:00,BMFBOVESPA:PETR4,16.718028
+132013,2022-06-13 10:00:00,BMFBOVESPA:PETR4,16.503767
+132014,2022-06-14 10:00:00,BMFBOVESPA:PETR4,16.689836
+132015,2022-06-15 10:00:00,BMFBOVESPA:PETR4,16.396636
+132016,2022-06-17 10:00:00,BMFBOVESPA:PETR4,15.398628
+132017,2022-06-20 10:00:00,BMFBOVESPA:PETR4,15.573422
+132018,2022-06-21 10:00:00,BMFBOVESPA:PETR4,15.263306
+132019,2022-06-22 10:00:00,BMFBOVESPA:PETR4,15.218198
+132020,2022-06-23 10:00:00,BMFBOVESPA:PETR4,14.936275
+132021,2022-06-24 10:00:00,BMFBOVESPA:PETR4,14.823507
+132022,2022-06-27 10:00:00,BMFBOVESPA:PETR4,15.776406
+132023,2022-06-28 10:00:00,BMFBOVESPA:PETR4,15.973752
+132024,2022-06-29 10:00:00,BMFBOVESPA:PETR4,15.83279
+132025,2022-06-30 10:00:00,BMFBOVESPA:PETR4,15.748213
+132026,2022-07-01 10:00:00,BMFBOVESPA:PETR4,16.086521
+132027,2022-07-04 10:00:00,BMFBOVESPA:PETR4,16.430466
+132028,2022-07-05 10:00:00,BMFBOVESPA:PETR4,15.804598
+132029,2022-07-06 10:00:00,BMFBOVESPA:PETR4,15.601613
+132030,2022-07-07 10:00:00,BMFBOVESPA:PETR4,16.058328
+132031,2022-07-08 10:00:00,BMFBOVESPA:PETR4,16.238759
+132032,2022-07-11 10:00:00,BMFBOVESPA:PETR4,16.159821
+132033,2022-07-12 10:00:00,BMFBOVESPA:PETR4,15.917367
+132034,2022-07-13 10:00:00,BMFBOVESPA:PETR4,15.928644
+132035,2022-07-14 10:00:00,BMFBOVESPA:PETR4,15.500121
+132036,2022-07-15 10:00:00,BMFBOVESPA:PETR4,15.765128
+132037,2022-07-18 10:00:00,BMFBOVESPA:PETR4,16.12599
+132038,2022-07-19 10:00:00,BMFBOVESPA:PETR4,16.453021
+132039,2022-07-20 10:00:00,BMFBOVESPA:PETR4,16.447382
+132040,2022-07-21 10:00:00,BMFBOVESPA:PETR4,16.362805
+132041,2022-07-22 10:00:00,BMFBOVESPA:PETR4,16.537597
+132042,2022-07-25 10:00:00,BMFBOVESPA:PETR4,17.310067
+132043,2022-07-26 10:00:00,BMFBOVESPA:PETR4,17.484858
+132044,2022-07-27 10:00:00,BMFBOVESPA:PETR4,17.676566
+132045,2022-07-28 10:00:00,BMFBOVESPA:PETR4,18.206582
+132046,2022-07-29 10:00:00,BMFBOVESPA:PETR4,19.255335
+132047,2022-08-01 10:00:00,BMFBOVESPA:PETR4,18.990327
+132048,2022-08-02 10:00:00,BMFBOVESPA:PETR4,19.074905
+132049,2022-08-03 10:00:00,BMFBOVESPA:PETR4,19.103096
+132050,2022-08-04 10:00:00,BMFBOVESPA:PETR4,19.289164
+132051,2022-08-05 10:00:00,BMFBOVESPA:PETR4,19.661303
+132052,2022-08-08 10:00:00,BMFBOVESPA:PETR4,20.653672
+132053,2022-08-09 10:00:00,BMFBOVESPA:PETR4,20.991979
+132054,2022-08-10 10:00:00,BMFBOVESPA:PETR4,20.924318
+132055,2022-08-11 10:00:00,BMFBOVESPA:PETR4,20.43941
+132056,2022-08-12 10:00:00,BMFBOVESPA:PETR4,21.704314
+132057,2022-08-15 10:00:00,BMFBOVESPA:PETR4,21.711159
+132058,2022-08-16 10:00:00,BMFBOVESPA:PETR4,21.909652
+132059,2022-08-17 10:00:00,BMFBOVESPA:PETR4,22.422999
+132060,2022-08-18 10:00:00,BMFBOVESPA:PETR4,22.874745
+132061,2022-08-19 10:00:00,BMFBOVESPA:PETR4,21.718004
+132062,2022-08-22 10:00:00,BMFBOVESPA:PETR4,22.183439
+132063,2022-08-23 10:00:00,BMFBOVESPA:PETR4,22.888435
+132064,2022-08-24 10:00:00,BMFBOVESPA:PETR4,23.025327
+132065,2022-08-25 10:00:00,BMFBOVESPA:PETR4,22.778921
+132066,2022-08-26 10:00:00,BMFBOVESPA:PETR4,23.025327
+132067,2022-08-29 10:00:00,BMFBOVESPA:PETR4,23.600277
+132068,2022-08-30 10:00:00,BMFBOVESPA:PETR4,22.197128
+132069,2022-08-31 10:00:00,BMFBOVESPA:PETR4,22.744698
+132070,2022-09-01 10:00:00,BMFBOVESPA:PETR4,23.169064
+132071,2022-09-02 10:00:00,BMFBOVESPA:PETR4,22.874745
+132072,2022-09-05 10:00:00,BMFBOVESPA:PETR4,22.813146
+132073,2022-09-06 10:00:00,BMFBOVESPA:PETR4,21.971254
+132074,2022-09-08 10:00:00,BMFBOVESPA:PETR4,21.765916
+132075,2022-09-09 10:00:00,BMFBOVESPA:PETR4,21.759072
+132076,2022-09-12 10:00:00,BMFBOVESPA:PETR4,21.615335
+132077,2022-09-13 10:00:00,BMFBOVESPA:PETR4,20.978784
+132078,2022-09-14 10:00:00,BMFBOVESPA:PETR4,21.300482
+132079,2022-09-15 10:00:00,BMFBOVESPA:PETR4,21.259413
+132080,2022-09-16 10:00:00,BMFBOVESPA:PETR4,21.067765
+132081,2022-09-19 10:00:00,BMFBOVESPA:PETR4,21.403151
+132082,2022-09-20 10:00:00,BMFBOVESPA:PETR4,21.279948
+132083,2022-09-21 10:00:00,BMFBOVESPA:PETR4,21.334705
+132084,2022-09-22 10:00:00,BMFBOVESPA:PETR4,21.861742
+132085,2022-09-23 10:00:00,BMFBOVESPA:PETR4,20.492816
+132086,2022-09-26 10:00:00,BMFBOVESPA:PETR4,20.164273
+132087,2022-09-27 10:00:00,BMFBOVESPA:PETR4,20.308011
+132088,2022-09-28 10:00:00,BMFBOVESPA:PETR4,20.034226
+132089,2022-09-29 10:00:00,BMFBOVESPA:PETR4,20.061603
+132090,2022-09-30 10:00:00,BMFBOVESPA:PETR4,20.39699
+132091,2022-10-03 10:00:00,BMFBOVESPA:PETR4,22.026012
+132092,2022-10-04 10:00:00,BMFBOVESPA:PETR4,21.471598
+132093,2022-10-05 10:00:00,BMFBOVESPA:PETR4,22.279263
+132094,2022-10-06 10:00:00,BMFBOVESPA:PETR4,23.039017
+132095,2022-10-07 10:00:00,BMFBOVESPA:PETR4,23.018484
+132096,2022-10-10 10:00:00,BMFBOVESPA:PETR4,22.758387
+132097,2022-10-11 10:00:00,BMFBOVESPA:PETR4,22.587272
+132098,2022-10-13 10:00:00,BMFBOVESPA:PETR4,23.230666
+132099,2022-10-14 10:00:00,BMFBOVESPA:PETR4,22.874745
+132100,2022-10-17 10:00:00,BMFBOVESPA:PETR4,22.854211
+132101,2022-10-18 10:00:00,BMFBOVESPA:PETR4,23.415471
+132102,2022-10-19 10:00:00,BMFBOVESPA:PETR4,24.24367
+132103,2022-10-20 10:00:00,BMFBOVESPA:PETR4,24.962358
+132104,2022-10-21 10:00:00,BMFBOVESPA:PETR4,25.817937
+132105,2022-10-24 10:00:00,BMFBOVESPA:PETR4,23.44285
+132106,2022-10-25 10:00:00,BMFBOVESPA:PETR4,22.950036
+132107,2022-10-26 10:00:00,BMFBOVESPA:PETR4,22.388777
+132108,2022-10-27 10:00:00,BMFBOVESPA:PETR4,22.559892
+132109,2022-10-28 10:00:00,BMFBOVESPA:PETR4,22.292953
+132110,2022-10-31 10:00:00,BMFBOVESPA:PETR4,20.403835
+132111,2022-11-01 10:00:00,BMFBOVESPA:PETR4,20.438059
+132112,2022-11-03 10:00:00,BMFBOVESPA:PETR4,20.499661
+132113,2022-11-04 10:00:00,BMFBOVESPA:PETR4,19.370296
+132114,2022-11-07 10:00:00,BMFBOVESPA:PETR4,18.583164
+132115,2022-11-08 10:00:00,BMFBOVESPA:PETR4,18.720057
+132116,2022-11-09 10:00:00,BMFBOVESPA:PETR4,18.412049
+132117,2022-11-10 10:00:00,BMFBOVESPA:PETR4,17.878168
+132118,2022-11-11 10:00:00,BMFBOVESPA:PETR4,18.47365
+132119,2022-11-14 10:00:00,BMFBOVESPA:PETR4,18.95962
+132120,2022-11-16 10:00:00,BMFBOVESPA:PETR4,18.583164
+132121,2022-11-17 10:00:00,BMFBOVESPA:PETR4,18.590009
+132122,2022-11-18 10:00:00,BMFBOVESPA:PETR4,18.275157
+132123,2022-11-21 10:00:00,BMFBOVESPA:PETR4,18.329914
+132124,2022-11-22 10:00:00,BMFBOVESPA:PETR4,18.150238
+132125,2022-11-23 10:00:00,BMFBOVESPA:PETR4,18.235816
+132126,2022-11-24 10:00:00,BMFBOVESPA:PETR4,18.865978
+132127,2022-11-25 10:00:00,BMFBOVESPA:PETR4,18.562567
+132128,2022-11-28 10:00:00,BMFBOVESPA:PETR4,18.951556
+132129,2022-11-29 10:00:00,BMFBOVESPA:PETR4,19.745093
+132130,2022-11-30 10:00:00,BMFBOVESPA:PETR4,20.740906
+132131,2022-12-01 10:00:00,BMFBOVESPA:PETR4,19.908469
+132132,2022-12-02 10:00:00,BMFBOVESPA:PETR4,20.157422
+132133,2022-12-05 10:00:00,BMFBOVESPA:PETR4,19.931809
+132134,2022-12-06 10:00:00,BMFBOVESPA:PETR4,19.947367
+132135,2022-12-07 10:00:00,BMFBOVESPA:PETR4,19.721754
+132136,2022-12-08 10:00:00,BMFBOVESPA:PETR4,19.278307
+132137,2022-12-09 10:00:00,BMFBOVESPA:PETR4,19.223847
+132138,2022-12-12 10:00:00,BMFBOVESPA:PETR4,18.601465
+132139,2022-12-13 10:00:00,BMFBOVESPA:PETR4,18.142458
+132140,2022-12-14 10:00:00,BMFBOVESPA:PETR4,16.703197
+132141,2022-12-15 10:00:00,BMFBOVESPA:PETR4,17.146646
+132142,2022-12-16 10:00:00,BMFBOVESPA:PETR4,17.154425
+132143,2022-12-19 10:00:00,BMFBOVESPA:PETR4,17.411158
+132144,2022-12-20 10:00:00,BMFBOVESPA:PETR4,17.947963
+132145,2022-12-21 10:00:00,BMFBOVESPA:PETR4,18.336953
+132146,2022-12-22 10:00:00,BMFBOVESPA:PETR4,18.663704
+132147,2022-12-23 10:00:00,BMFBOVESPA:PETR4,19.54282
+132148,2022-12-26 10:00:00,BMFBOVESPA:PETR4,19.402784
+132149,2022-12-27 10:00:00,BMFBOVESPA:PETR4,19.53504
+132150,2022-12-28 10:00:00,BMFBOVESPA:PETR4,19.293865
+132151,2022-12-29 10:00:00,BMFBOVESPA:PETR4,19.060473
+132152,2023-01-02 10:00:00,BMFBOVESPA:PETR4,17.831267
+132153,2023-01-03 10:00:00,BMFBOVESPA:PETR4,17.380039
+132154,2023-01-04 10:00:00,BMFBOVESPA:PETR4,17.932403
+132155,2023-01-05 10:00:00,BMFBOVESPA:PETR4,18.578125
+132156,2023-01-06 10:00:00,BMFBOVESPA:PETR4,18.469209
+132157,2023-01-09 10:00:00,BMFBOVESPA:PETR4,18.570347
+132158,2023-01-10 10:00:00,BMFBOVESPA:PETR4,18.741501
+132159,2023-01-11 10:00:00,BMFBOVESPA:PETR4,18.889318
+132160,2023-01-12 10:00:00,BMFBOVESPA:PETR4,19.161609
+132161,2023-01-13 10:00:00,BMFBOVESPA:PETR4,19.114931
+132162,2023-01-16 10:00:00,BMFBOVESPA:PETR4,18.702603
+132163,2023-01-17 10:00:00,BMFBOVESPA:PETR4,19.854011
+132164,2023-01-18 10:00:00,BMFBOVESPA:PETR4,19.50392
+132165,2023-01-19 10:00:00,BMFBOVESPA:PETR4,20.095184
+132166,2023-01-20 10:00:00,BMFBOVESPA:PETR4,20.515293
+132167,2023-01-23 10:00:00,BMFBOVESPA:PETR4,20.842044
+132168,2023-01-24 10:00:00,BMFBOVESPA:PETR4,20.694227
+132169,2023-01-25 10:00:00,BMFBOVESPA:PETR4,20.958741
+132170,2023-01-26 10:00:00,BMFBOVESPA:PETR4,20.383037
+132171,2023-01-27 10:00:00,BMFBOVESPA:PETR4,19.931809
+132172,2023-01-30 10:00:00,BMFBOVESPA:PETR4,20.032946
+132173,2023-01-31 10:00:00,BMFBOVESPA:PETR4,20.281899
+132174,2023-02-01 10:00:00,BMFBOVESPA:PETR4,20.001826
+132175,2023-02-02 10:00:00,BMFBOVESPA:PETR4,19.076032
+132176,2023-02-03 10:00:00,BMFBOVESPA:PETR4,19.286087
+132177,2023-02-06 10:00:00,BMFBOVESPA:PETR4,20.056286
+132178,2023-02-07 10:00:00,BMFBOVESPA:PETR4,19.931809
+132179,2023-02-08 10:00:00,BMFBOVESPA:PETR4,20.266339
+132180,2023-02-09 10:00:00,BMFBOVESPA:PETR4,20.172982
+132181,2023-02-10 10:00:00,BMFBOVESPA:PETR4,20.787584
+132182,2023-02-13 10:00:00,BMFBOVESPA:PETR4,20.849822
+132183,2023-02-14 10:00:00,BMFBOVESPA:PETR4,20.772026
+132184,2023-02-15 10:00:00,BMFBOVESPA:PETR4,20.803144
+132185,2023-02-16 10:00:00,BMFBOVESPA:PETR4,20.888722
+132186,2023-02-17 10:00:00,BMFBOVESPA:PETR4,20.569752
+132187,2023-02-22 13:00:00,BMFBOVESPA:PETR4,20.040726
+132188,2023-02-23 10:00:00,BMFBOVESPA:PETR4,20.655328
+132189,2023-02-24 10:00:00,BMFBOVESPA:PETR4,20.2041
+132190,2023-02-27 10:00:00,BMFBOVESPA:PETR4,20.344137
+132191,2023-02-28 10:00:00,BMFBOVESPA:PETR4,19.636177
+132192,2023-03-01 10:00:00,BMFBOVESPA:PETR4,19.682855
+132193,2023-03-02 10:00:00,BMFBOVESPA:PETR4,19.169389
+132194,2023-03-03 10:00:00,BMFBOVESPA:PETR4,19.994048
+132195,2023-03-06 10:00:00,BMFBOVESPA:PETR4,20.19632
+132196,2023-03-07 10:00:00,BMFBOVESPA:PETR4,19.52726
+132197,2023-03-08 10:00:00,BMFBOVESPA:PETR4,19.776213
+132198,2023-03-09 10:00:00,BMFBOVESPA:PETR4,19.690634
+132199,2023-03-10 10:00:00,BMFBOVESPA:PETR4,19.433902
+132200,2023-03-13 10:00:00,BMFBOVESPA:PETR4,18.8193
+132201,2023-03-14 10:00:00,BMFBOVESPA:PETR4,18.484769
+132202,2023-03-15 10:00:00,BMFBOVESPA:PETR4,18.158018
+132203,2023-03-16 10:00:00,BMFBOVESPA:PETR4,18.095779
+132204,2023-03-17 10:00:00,BMFBOVESPA:PETR4,18.290274
+132205,2023-03-20 10:00:00,BMFBOVESPA:PETR4,17.839046
+132206,2023-03-21 10:00:00,BMFBOVESPA:PETR4,18.204696
+132207,2023-03-22 10:00:00,BMFBOVESPA:PETR4,18.150238
+132208,2023-03-23 10:00:00,BMFBOVESPA:PETR4,17.737908
+132209,2023-03-24 10:00:00,BMFBOVESPA:PETR4,17.73013
+132210,2023-03-27 10:00:00,BMFBOVESPA:PETR4,18.033541
+132211,2023-03-28 10:00:00,BMFBOVESPA:PETR4,18.352512
+132212,2023-03-29 10:00:00,BMFBOVESPA:PETR4,18.593686
+132213,2023-03-30 10:00:00,BMFBOVESPA:PETR4,18.648143
+132214,2023-03-31 10:00:00,BMFBOVESPA:PETR4,18.243596
+132215,2023-04-03 10:00:00,BMFBOVESPA:PETR4,19.052693
+132216,2023-04-04 10:00:00,BMFBOVESPA:PETR4,18.881538
+132217,2023-04-05 10:00:00,BMFBOVESPA:PETR4,18.943776
+132218,2023-04-06 10:00:00,BMFBOVESPA:PETR4,18.671483
+132219,2023-04-10 10:00:00,BMFBOVESPA:PETR4,19.068252
+132220,2023-04-11 10:00:00,BMFBOVESPA:PETR4,19.962928
+132221,2023-04-12 10:00:00,BMFBOVESPA:PETR4,20.110744
+132222,2023-04-13 10:00:00,BMFBOVESPA:PETR4,20.25078
+132223,2023-04-14 10:00:00,BMFBOVESPA:PETR4,20.460833
+132224,2023-04-17 10:00:00,BMFBOVESPA:PETR4,20.779804
+132225,2023-04-18 10:00:00,BMFBOVESPA:PETR4,21.30883
+132226,2023-04-19 10:00:00,BMFBOVESPA:PETR4,20.624209
+132227,2023-04-20 10:00:00,BMFBOVESPA:PETR4,20.764246
+132228,2023-04-24 10:00:00,BMFBOVESPA:PETR4,21.161015
+132229,2023-04-25 10:00:00,BMFBOVESPA:PETR4,21.075437
+132230,2023-04-26 10:00:00,BMFBOVESPA:PETR4,20.810924
+132231,2023-04-27 10:00:00,BMFBOVESPA:PETR4,20.305238
+132232,2023-04-28 10:00:00,BMFBOVESPA:PETR4,20.679654
+132233,2023-05-02 10:00:00,BMFBOVESPA:PETR4,19.841997
+132234,2023-05-03 10:00:00,BMFBOVESPA:PETR4,19.772192
+132235,2023-05-04 10:00:00,BMFBOVESPA:PETR4,20.086313
+132236,2023-05-05 10:00:00,BMFBOVESPA:PETR4,20.941421
+132237,2023-05-08 10:00:00,BMFBOVESPA:PETR4,21.386427
+132238,2023-05-09 10:00:00,BMFBOVESPA:PETR4,21.456231
+132239,2023-05-10 10:00:00,BMFBOVESPA:PETR4,21.403879
+132240,2023-05-11 10:00:00,BMFBOVESPA:PETR4,22.189181
+132241,2023-05-12 10:00:00,BMFBOVESPA:PETR4,22.90468
+132242,2023-05-15 10:00:00,BMFBOVESPA:PETR4,22.38987
+132243,2023-05-16 10:00:00,BMFBOVESPA:PETR4,22.948307
+132244,2023-05-17 10:00:00,BMFBOVESPA:PETR4,22.38987
+132245,2023-05-18 10:00:00,BMFBOVESPA:PETR4,22.520753
+132246,2023-05-19 10:00:00,BMFBOVESPA:PETR4,22.616735
+132247,2023-05-22 10:00:00,BMFBOVESPA:PETR4,22.354968
+132248,2023-05-23 10:00:00,BMFBOVESPA:PETR4,22.90468
+132249,2023-05-24 10:00:00,BMFBOVESPA:PETR4,23.253703
+132250,2023-05-25 10:00:00,BMFBOVESPA:PETR4,23.079192
+132251,2023-05-26 10:00:00,BMFBOVESPA:PETR4,23.384586
+132252,2023-05-29 10:00:00,BMFBOVESPA:PETR4,23.288607
+132253,2023-05-30 10:00:00,BMFBOVESPA:PETR4,23.026837
+132254,2023-05-31 10:00:00,BMFBOVESPA:PETR4,22.791248
+132255,2023-06-01 10:00:00,BMFBOVESPA:PETR4,23.524196
+132256,2023-06-02 10:00:00,BMFBOVESPA:PETR4,23.71616
+132257,2023-06-05 10:00:00,BMFBOVESPA:PETR4,23.969201
+132258,2023-06-06 10:00:00,BMFBOVESPA:PETR4,24.475285
+132259,2023-06-07 10:00:00,BMFBOVESPA:PETR4,25.190786
+132260,2023-06-09 10:00:00,BMFBOVESPA:PETR4,26.421094
+132261,2023-06-12 10:00:00,BMFBOVESPA:PETR4,26.883549
+132262,2023-06-13 10:00:00,BMFBOVESPA:PETR4,26.798712
+132263,2023-06-14 10:00:00,BMFBOVESPA:PETR4,27.950146
+132264,2023-06-15 10:00:00,BMFBOVESPA:PETR4,27.290856
+132265,2023-06-16 10:00:00,BMFBOVESPA:PETR4,27.523
+132266,2023-06-19 10:00:00,BMFBOVESPA:PETR4,28.247291
+132267,2023-06-20 10:00:00,BMFBOVESPA:PETR4,28.386577
+132268,2023-06-21 10:00:00,BMFBOVESPA:PETR4,29.575155
+132269,2023-06-22 10:00:00,BMFBOVESPA:PETR4,29.203725
+132270,2023-06-23 10:00:00,BMFBOVESPA:PETR4,28.005861
+132271,2023-06-26 10:00:00,BMFBOVESPA:PETR4,28.637293
+132272,2023-06-27 10:00:00,BMFBOVESPA:PETR4,28.414434
+132273,2023-06-28 10:00:00,BMFBOVESPA:PETR4,28.68372
+132274,2023-06-29 10:00:00,BMFBOVESPA:PETR4,28.813723
+132275,2023-06-30 10:00:00,BMFBOVESPA:PETR4,27.420859
+132276,2023-07-03 10:00:00,BMFBOVESPA:PETR4,27.931575
+132277,2023-07-04 10:00:00,BMFBOVESPA:PETR4,27.996575
+132278,2023-07-05 10:00:00,BMFBOVESPA:PETR4,27.959433
+132279,2023-07-06 10:00:00,BMFBOVESPA:PETR4,27.532287
+132280,2023-07-07 10:00:00,BMFBOVESPA:PETR4,27.393
+132281,2023-07-10 10:00:00,BMFBOVESPA:PETR4,27.439428
+132282,2023-07-11 10:00:00,BMFBOVESPA:PETR4,27.067999
+132283,2023-07-12 10:00:00,BMFBOVESPA:PETR4,27.08657
+132284,2023-07-13 10:00:00,BMFBOVESPA:PETR4,27.513714
+132285,2023-07-14 10:00:00,BMFBOVESPA:PETR4,26.97514
+132286,2023-07-17 10:00:00,BMFBOVESPA:PETR4,26.919426
+132287,2023-07-18 10:00:00,BMFBOVESPA:PETR4,26.770854
+132288,2023-07-19 10:00:00,BMFBOVESPA:PETR4,27.02157
+132289,2023-07-20 10:00:00,BMFBOVESPA:PETR4,27.049426
+132290,2023-07-21 10:00:00,BMFBOVESPA:PETR4,27.560144
+132291,2023-07-24 10:00:00,BMFBOVESPA:PETR4,28.13586
+132292,2023-07-25 10:00:00,BMFBOVESPA:PETR4,28.785865
+132293,2023-07-26 10:00:00,BMFBOVESPA:PETR4,28.785865
+132294,2023-07-27 10:00:00,BMFBOVESPA:PETR4,27.290856
+132295,2023-07-28 10:00:00,BMFBOVESPA:PETR4,27.63443
+132296,2023-07-31 10:00:00,BMFBOVESPA:PETR4,28.888009
+132297,2023-08-01 10:00:00,BMFBOVESPA:PETR4,28.414434
+132298,2023-08-02 10:00:00,BMFBOVESPA:PETR4,28.349435
+132299,2023-08-03 10:00:00,BMFBOVESPA:PETR4,28.711579
+132300,2023-08-04 10:00:00,BMFBOVESPA:PETR4,27.857288
+132301,2023-08-07 10:00:00,BMFBOVESPA:PETR4,28.033719
+132302,2023-08-08 10:00:00,BMFBOVESPA:PETR4,28.061574
+132303,2023-08-09 10:00:00,BMFBOVESPA:PETR4,28.284433
+132304,2023-08-10 10:00:00,BMFBOVESPA:PETR4,28.442291
+132305,2023-08-11 10:00:00,BMFBOVESPA:PETR4,28.37729
+132306,2023-08-14 10:00:00,BMFBOVESPA:PETR4,28.451576
+132307,2023-08-15 10:00:00,BMFBOVESPA:PETR4,28.655865
+132308,2023-08-16 10:00:00,BMFBOVESPA:PETR4,29.287297
+132309,2023-08-17 10:00:00,BMFBOVESPA:PETR4,29.194439
+132310,2023-08-18 10:00:00,BMFBOVESPA:PETR4,29.268724
+132311,2023-08-21 10:00:00,BMFBOVESPA:PETR4,29.064437
+132312,2023-08-22 10:00:00,BMFBOVESPA:PETR4,29.494529
+132313,2023-08-23 10:00:00,BMFBOVESPA:PETR4,31.065131
+132314,2023-08-24 10:00:00,BMFBOVESPA:PETR4,31.01695
+132315,2023-08-25 10:00:00,BMFBOVESPA:PETR4,30.804967
+132316,2023-08-28 10:00:00,BMFBOVESPA:PETR4,31.151851
+132317,2023-08-29 10:00:00,BMFBOVESPA:PETR4,31.2193
+132318,2023-08-30 10:00:00,BMFBOVESPA:PETR4,31.43128
+132319,2023-08-31 10:00:00,BMFBOVESPA:PETR4,30.776062
+132320,2023-09-01 10:00:00,BMFBOVESPA:PETR4,31.440918
+132321,2023-09-04 10:00:00,BMFBOVESPA:PETR4,31.113308
+132322,2023-09-05 10:00:00,BMFBOVESPA:PETR4,32.153949
+132323,2023-09-06 10:00:00,BMFBOVESPA:PETR4,32.298484
+132324,2023-09-08 10:00:00,BMFBOVESPA:PETR4,32.182859
+132325,2023-09-11 10:00:00,BMFBOVESPA:PETR4,32.153949
+132326,2023-09-12 10:00:00,BMFBOVESPA:PETR4,32.308119
+132327,2023-09-13 10:00:00,BMFBOVESPA:PETR4,31.826339
+132328,2023-09-14 10:00:00,BMFBOVESPA:PETR4,32.635728
+132329,2023-09-15 10:00:00,BMFBOVESPA:PETR4,32.655
+132330,2023-09-18 10:00:00,BMFBOVESPA:PETR4,32.886256
+132331,2023-09-19 10:00:00,BMFBOVESPA:PETR4,32.963338
+132332,2023-09-20 10:00:00,BMFBOVESPA:PETR4,33.040425
+132333,2023-09-21 10:00:00,BMFBOVESPA:PETR4,32.529736
+132334,2023-09-22 10:00:00,BMFBOVESPA:PETR4,32.789898
+132335,2023-09-25 10:00:00,BMFBOVESPA:PETR4,33.001882
+132336,2023-09-26 10:00:00,BMFBOVESPA:PETR4,32.240669
+132337,2023-09-27 10:00:00,BMFBOVESPA:PETR4,33.262043
+132338,2023-09-28 10:00:00,BMFBOVESPA:PETR4,33.194594
+132339,2023-09-29 10:00:00,BMFBOVESPA:PETR4,33.377669
+132340,2023-10-02 10:00:00,BMFBOVESPA:PETR4,32.876618
+132341,2023-10-03 10:00:00,BMFBOVESPA:PETR4,32.732086
+132342,2023-10-04 10:00:00,BMFBOVESPA:PETR4,31.43128
+132343,2023-10-05 10:00:00,BMFBOVESPA:PETR4,31.537273
+132344,2023-10-06 10:00:00,BMFBOVESPA:PETR4,32.288846
+132345,2023-10-09 10:00:00,BMFBOVESPA:PETR4,33.676374
+132346,2023-10-10 10:00:00,BMFBOVESPA:PETR4,33.926897
+132347,2023-10-11 10:00:00,BMFBOVESPA:PETR4,33.840177
+132348,2023-10-13 10:00:00,BMFBOVESPA:PETR4,34.957905
+132349,2023-10-16 10:00:00,BMFBOVESPA:PETR4,35.343329
+132350,2023-10-17 10:00:00,BMFBOVESPA:PETR4,36.29725
+132351,2023-10-18 10:00:00,BMFBOVESPA:PETR4,37.116277
+132352,2023-10-19 10:00:00,BMFBOVESPA:PETR4,36.942836
+132353,2023-10-20 10:00:00,BMFBOVESPA:PETR4,36.470691
+132354,2023-10-23 10:00:00,BMFBOVESPA:PETR4,34.061794
+132355,2023-10-24 10:00:00,BMFBOVESPA:PETR4,34.572483
+132356,2023-10-25 10:00:00,BMFBOVESPA:PETR4,34.755558
+132357,2023-10-26 10:00:00,BMFBOVESPA:PETR4,34.399043
+132358,2023-10-27 10:00:00,BMFBOVESPA:PETR4,34.148515
+132359,2023-10-30 10:00:00,BMFBOVESPA:PETR4,33.801637
+132360,2023-10-31 10:00:00,BMFBOVESPA:PETR4,33.474027
+132361,2023-11-01 10:00:00,BMFBOVESPA:PETR4,33.840177
+132362,2023-11-03 10:00:00,BMFBOVESPA:PETR4,34.244873
+132363,2023-11-06 10:00:00,BMFBOVESPA:PETR4,34.215964
+132364,2023-11-07 10:00:00,BMFBOVESPA:PETR4,33.647464
+132365,2023-11-08 10:00:00,BMFBOVESPA:PETR4,32.924795
+132366,2023-11-09 10:00:00,BMFBOVESPA:PETR4,33.608925
+132367,2023-11-10 10:00:00,BMFBOVESPA:PETR4,33.454755
+132368,2023-11-13 10:00:00,BMFBOVESPA:PETR4,34.389405
+132369,2023-11-14 10:00:00,BMFBOVESPA:PETR4,34.86155
+132370,2023-11-16 10:00:00,BMFBOVESPA:PETR4,34.254507
+132371,2023-11-17 10:00:00,BMFBOVESPA:PETR4,35.372235
+132372,2023-11-20 10:00:00,BMFBOVESPA:PETR4,35.401145
+132373,2023-11-21 10:00:00,BMFBOVESPA:PETR4,35.169889
+132374,2023-11-22 10:00:00,BMFBOVESPA:PETR4,35.16
+132375,2023-11-23 10:00:00,BMFBOVESPA:PETR4,35.169998
+132376,2023-11-24 10:00:00,BMFBOVESPA:PETR4,35.27
+132377,2023-11-27 10:00:00,BMFBOVESPA:PETR4,35.07
+132378,2023-11-28 10:00:00,BMFBOVESPA:PETR4,35.599998
+132379,2023-11-29 10:00:00,BMFBOVESPA:PETR4,35.23
+132380,2023-11-30 10:00:00,BMFBOVESPA:PETR4,35.91
+132381,2023-12-01 10:00:00,BMFBOVESPA:PETR4,35.669998
+132382,2023-12-04 10:00:00,BMFBOVESPA:PETR4,34.91
+132383,2023-12-05 10:00:00,BMFBOVESPA:PETR4,34.75
+132384,2023-12-06 10:00:00,BMFBOVESPA:PETR4,33.5
+132385,2023-12-07 10:00:00,BMFBOVESPA:PETR4,33.419998
+132386,2023-12-08 10:00:00,BMFBOVESPA:PETR4,34.490002
+132387,2023-12-11 10:00:00,BMFBOVESPA:PETR4,34.360001
+132388,2023-12-12 10:00:00,BMFBOVESPA:PETR4,34.080002
+132389,2023-12-13 10:00:00,BMFBOVESPA:PETR4,34.57
+132390,2023-12-14 10:00:00,BMFBOVESPA:PETR4,35.32
+132391,2023-12-15 10:00:00,BMFBOVESPA:PETR4,35.400002
+132392,2023-12-18 10:00:00,BMFBOVESPA:PETR4,35.84
+132393,2023-12-19 10:00:00,BMFBOVESPA:PETR4,36.25
+132394,2023-12-20 10:00:00,BMFBOVESPA:PETR4,36.380001
+132395,2023-12-21 10:00:00,BMFBOVESPA:PETR4,36.389999
+132396,2023-12-22 10:00:00,BMFBOVESPA:PETR4,36.740002
+132397,2023-12-26 10:00:00,BMFBOVESPA:PETR4,37.330002
+132398,2023-12-27 10:00:00,BMFBOVESPA:PETR4,37.360001
+132399,2023-12-28 10:00:00,BMFBOVESPA:PETR4,37.240002
+132400,2024-01-02 10:00:00,BMFBOVESPA:PETR4,37.779999
+132401,2024-01-03 10:00:00,BMFBOVESPA:PETR4,38.959999
+132402,2024-01-04 10:00:00,BMFBOVESPA:PETR4,38.630001
+132403,2024-01-05 10:00:00,BMFBOVESPA:PETR4,38.720001
+132404,2024-01-08 10:00:00,BMFBOVESPA:PETR4,38.43
+132405,2024-01-09 10:00:00,BMFBOVESPA:PETR4,38.099998
+132406,2024-01-10 10:00:00,BMFBOVESPA:PETR4,37.75
+132407,2024-01-11 10:00:00,BMFBOVESPA:PETR4,38.07
+132408,2024-01-12 10:00:00,BMFBOVESPA:PETR4,38.169998
+132409,2024-01-15 10:00:00,BMFBOVESPA:PETR4,38.580002
+132410,2024-01-16 10:00:00,BMFBOVESPA:PETR4,38.099998
+132411,2024-01-17 10:00:00,BMFBOVESPA:PETR4,37.880001
+132412,2024-01-18 10:00:00,BMFBOVESPA:PETR4,37.73
+132413,2024-01-19 10:00:00,BMFBOVESPA:PETR4,37.529999
+132414,2024-01-22 10:00:00,BMFBOVESPA:PETR4,37.700001
+132415,2024-01-23 10:00:00,BMFBOVESPA:PETR4,38.169998
+132416,2024-01-24 10:00:00,BMFBOVESPA:PETR4,37.880001
+132417,2024-01-25 10:00:00,BMFBOVESPA:PETR4,39.279999
+132418,2024-01-26 10:00:00,BMFBOVESPA:PETR4,39.959999
+132419,2003-11-14 09:00:00,BMFBOVESPA:IBOV,18985.0
+132420,2003-11-17 09:00:00,BMFBOVESPA:IBOV,18668.0
+132421,2003-11-18 09:00:00,BMFBOVESPA:IBOV,18813.0
+132422,2003-11-19 09:00:00,BMFBOVESPA:IBOV,18807.0
+132423,2003-11-20 09:00:00,BMFBOVESPA:IBOV,19199.0
+132424,2003-11-21 09:00:00,BMFBOVESPA:IBOV,19248.0
+132425,2003-11-24 09:00:00,BMFBOVESPA:IBOV,19691.0
+132426,2003-11-25 09:00:00,BMFBOVESPA:IBOV,19810.0
+132427,2003-11-26 09:00:00,BMFBOVESPA:IBOV,19695.0
+132428,2003-11-27 09:00:00,BMFBOVESPA:IBOV,19961.0
+132429,2003-11-28 09:00:00,BMFBOVESPA:IBOV,20184.0
+132430,2003-12-01 09:00:00,BMFBOVESPA:IBOV,20521.0
+132431,2003-12-02 09:00:00,BMFBOVESPA:IBOV,20585.0
+132432,2003-12-03 09:00:00,BMFBOVESPA:IBOV,20540.0
+132433,2003-12-04 09:00:00,BMFBOVESPA:IBOV,20414.0
+132434,2003-12-05 09:00:00,BMFBOVESPA:IBOV,20880.0
+132435,2003-12-08 09:00:00,BMFBOVESPA:IBOV,20889.0
+132436,2003-12-09 09:00:00,BMFBOVESPA:IBOV,21260.0
+132437,2003-12-10 09:00:00,BMFBOVESPA:IBOV,20973.0
+132438,2003-12-11 09:00:00,BMFBOVESPA:IBOV,21296.0
+132439,2003-12-12 09:00:00,BMFBOVESPA:IBOV,20974.0
+132440,2003-12-15 09:00:00,BMFBOVESPA:IBOV,20710.0
+132441,2003-12-16 09:00:00,BMFBOVESPA:IBOV,20760.0
+132442,2003-12-17 09:00:00,BMFBOVESPA:IBOV,21199.0
+132443,2003-12-18 09:00:00,BMFBOVESPA:IBOV,21489.0
+132444,2003-12-19 09:00:00,BMFBOVESPA:IBOV,21386.0
+132445,2003-12-22 09:00:00,BMFBOVESPA:IBOV,21630.0
+132446,2003-12-23 09:00:00,BMFBOVESPA:IBOV,21688.0
+132447,2003-12-26 09:00:00,BMFBOVESPA:IBOV,21807.0
+132448,2003-12-29 09:00:00,BMFBOVESPA:IBOV,22045.0
+132449,2003-12-30 09:00:00,BMFBOVESPA:IBOV,22236.0
+132450,2004-01-02 09:00:00,BMFBOVESPA:IBOV,22445.0
+132451,2004-01-05 09:00:00,BMFBOVESPA:IBOV,23532.0
+132452,2004-01-06 09:00:00,BMFBOVESPA:IBOV,23576.0
+132453,2004-01-07 09:00:00,BMFBOVESPA:IBOV,23320.0
+132454,2004-01-08 09:00:00,BMFBOVESPA:IBOV,23717.0
+132455,2004-01-09 09:00:00,BMFBOVESPA:IBOV,23917.0
+132456,2004-01-12 09:00:00,BMFBOVESPA:IBOV,24237.0
+132457,2004-01-13 09:00:00,BMFBOVESPA:IBOV,23940.0
+132458,2004-01-14 09:00:00,BMFBOVESPA:IBOV,23399.0
+132459,2004-01-15 09:00:00,BMFBOVESPA:IBOV,22962.0
+132460,2004-01-16 09:00:00,BMFBOVESPA:IBOV,23155.0
+132461,2004-01-19 09:00:00,BMFBOVESPA:IBOV,23385.0
+132462,2004-01-20 09:00:00,BMFBOVESPA:IBOV,23679.0
+132463,2004-01-21 09:00:00,BMFBOVESPA:IBOV,23302.0
+132464,2004-01-22 09:00:00,BMFBOVESPA:IBOV,22969.0
+132465,2004-01-23 09:00:00,BMFBOVESPA:IBOV,23471.0
+132466,2004-01-26 09:00:00,BMFBOVESPA:IBOV,24350.0
+132467,2004-01-27 09:00:00,BMFBOVESPA:IBOV,24226.0
+132468,2004-01-28 09:00:00,BMFBOVESPA:IBOV,23852.0
+132469,2004-01-29 09:00:00,BMFBOVESPA:IBOV,22386.0
+132470,2004-01-30 09:00:00,BMFBOVESPA:IBOV,21851.0
+132471,2004-02-02 09:00:00,BMFBOVESPA:IBOV,21787.0
+132472,2004-02-03 09:00:00,BMFBOVESPA:IBOV,22281.0
+132473,2004-02-04 09:00:00,BMFBOVESPA:IBOV,21685.0
+132474,2004-02-05 09:00:00,BMFBOVESPA:IBOV,21092.0
+132475,2004-02-06 09:00:00,BMFBOVESPA:IBOV,21969.0
+132476,2004-02-09 09:00:00,BMFBOVESPA:IBOV,21962.0
+132477,2004-02-10 09:00:00,BMFBOVESPA:IBOV,22171.0
+132478,2004-02-11 09:00:00,BMFBOVESPA:IBOV,23197.0
+132479,2004-02-12 09:00:00,BMFBOVESPA:IBOV,23063.0
+132480,2004-02-13 09:00:00,BMFBOVESPA:IBOV,22530.0
+132481,2004-11-03 09:00:00,BMFBOVESPA:IBOV,23660.1
+132482,2004-11-04 09:00:00,BMFBOVESPA:IBOV,23879.6
+132483,2004-11-05 09:00:00,BMFBOVESPA:IBOV,23541.6
+132484,2004-11-08 09:00:00,BMFBOVESPA:IBOV,23211.801
+132485,2004-11-09 09:00:00,BMFBOVESPA:IBOV,23215.801
+132486,2004-11-10 09:00:00,BMFBOVESPA:IBOV,23454.5
+132487,2004-11-11 09:00:00,BMFBOVESPA:IBOV,23520.699
+132488,2004-11-12 09:00:00,BMFBOVESPA:IBOV,24035.4
+132489,2004-11-16 09:00:00,BMFBOVESPA:IBOV,23772.0
+132490,2004-11-17 09:00:00,BMFBOVESPA:IBOV,24169.801
+132491,2004-11-18 09:00:00,BMFBOVESPA:IBOV,24143.0
+132492,2004-11-19 09:00:00,BMFBOVESPA:IBOV,24034.1
+132493,2004-11-22 09:00:00,BMFBOVESPA:IBOV,24444.9
+132494,2004-11-23 09:00:00,BMFBOVESPA:IBOV,24340.4
+132495,2004-11-24 09:00:00,BMFBOVESPA:IBOV,24368.301
+132496,2004-11-25 09:00:00,BMFBOVESPA:IBOV,24866.6
+132497,2004-11-26 09:00:00,BMFBOVESPA:IBOV,24997.801
+132498,2004-11-29 09:00:00,BMFBOVESPA:IBOV,24854.699
+132499,2004-11-30 09:00:00,BMFBOVESPA:IBOV,25128.301
+132500,2004-12-01 09:00:00,BMFBOVESPA:IBOV,25234.699
+132501,2004-12-02 09:00:00,BMFBOVESPA:IBOV,25200.4
+132502,2004-12-03 09:00:00,BMFBOVESPA:IBOV,25467.9
+132503,2004-12-06 09:00:00,BMFBOVESPA:IBOV,25632.5
+132504,2004-12-07 09:00:00,BMFBOVESPA:IBOV,24988.6
+132505,2004-12-08 09:00:00,BMFBOVESPA:IBOV,24968.301
+132506,2004-12-09 09:00:00,BMFBOVESPA:IBOV,24526.0
+132507,2004-12-10 09:00:00,BMFBOVESPA:IBOV,24933.301
+132508,2004-12-13 09:00:00,BMFBOVESPA:IBOV,25225.1
+132509,2004-12-14 09:00:00,BMFBOVESPA:IBOV,25563.1
+132510,2004-12-15 09:00:00,BMFBOVESPA:IBOV,25575.801
+132511,2004-12-16 09:00:00,BMFBOVESPA:IBOV,25831.1
+132512,2004-12-17 09:00:00,BMFBOVESPA:IBOV,25659.141
+132513,2004-12-20 09:00:00,BMFBOVESPA:IBOV,25536.631
+132514,2004-12-21 09:00:00,BMFBOVESPA:IBOV,25889.721
+132515,2004-12-22 09:00:00,BMFBOVESPA:IBOV,25723.189
+132516,2004-12-23 09:00:00,BMFBOVESPA:IBOV,25878.189
+132517,2004-12-27 09:00:00,BMFBOVESPA:IBOV,25936.93
+132518,2004-12-28 09:00:00,BMFBOVESPA:IBOV,26116.609
+132519,2004-12-29 09:00:00,BMFBOVESPA:IBOV,26161.311
+132520,2004-12-30 09:00:00,BMFBOVESPA:IBOV,26196.25
+132521,2005-01-03 09:00:00,BMFBOVESPA:IBOV,25722.01
+132522,2005-01-04 09:00:00,BMFBOVESPA:IBOV,24848.039
+132523,2005-01-05 09:00:00,BMFBOVESPA:IBOV,24695.141
+132524,2005-01-06 09:00:00,BMFBOVESPA:IBOV,24366.93
+132525,2005-01-07 09:00:00,BMFBOVESPA:IBOV,24747.221
+132526,2005-01-10 09:00:00,BMFBOVESPA:IBOV,24291.801
+132527,2005-01-11 09:00:00,BMFBOVESPA:IBOV,24369.869
+132528,2005-01-12 09:00:00,BMFBOVESPA:IBOV,24496.279
+132529,2005-01-13 09:00:00,BMFBOVESPA:IBOV,24805.74
+132530,2005-01-14 09:00:00,BMFBOVESPA:IBOV,24924.131
+132531,2005-01-17 09:00:00,BMFBOVESPA:IBOV,24515.221
+132532,2005-01-18 09:00:00,BMFBOVESPA:IBOV,24089.189
+132533,2005-01-19 09:00:00,BMFBOVESPA:IBOV,24271.23
+132534,2005-01-20 09:00:00,BMFBOVESPA:IBOV,23609.971
+132535,2005-01-21 09:00:00,BMFBOVESPA:IBOV,23818.369
+132536,2005-01-24 09:00:00,BMFBOVESPA:IBOV,24197.721
+132537,2005-01-26 09:00:00,BMFBOVESPA:IBOV,24530.16
+132538,2005-01-27 09:00:00,BMFBOVESPA:IBOV,24030.09
+132539,2005-01-28 09:00:00,BMFBOVESPA:IBOV,23968.09
+132540,2005-01-31 09:00:00,BMFBOVESPA:IBOV,24355.029
+132541,2005-02-01 09:00:00,BMFBOVESPA:IBOV,24149.461
+132542,2005-02-02 09:00:00,BMFBOVESPA:IBOV,24605.359
+132543,2005-02-03 09:00:00,BMFBOVESPA:IBOV,24873.631
+132544,2005-02-04 09:00:00,BMFBOVESPA:IBOV,25731.939
+132545,2005-02-09 09:00:00,BMFBOVESPA:IBOV,26307.311
+132546,2005-02-10 09:00:00,BMFBOVESPA:IBOV,26415.789
+132547,2005-02-11 09:00:00,BMFBOVESPA:IBOV,26670.52
+132548,2005-02-14 09:00:00,BMFBOVESPA:IBOV,26531.891
+132549,2005-02-15 09:00:00,BMFBOVESPA:IBOV,26610.119
+132550,2005-02-16 09:00:00,BMFBOVESPA:IBOV,26384.08
+132551,2005-02-17 09:00:00,BMFBOVESPA:IBOV,27090.91
+132552,2005-02-18 09:00:00,BMFBOVESPA:IBOV,26756.25
+132553,2005-10-17 09:00:00,BMFBOVESPA:IBOV,30241.609
+132554,2005-10-18 09:00:00,BMFBOVESPA:IBOV,29067.91
+132555,2005-10-19 09:00:00,BMFBOVESPA:IBOV,29297.109
+132556,2005-10-20 09:00:00,BMFBOVESPA:IBOV,28344.08
+132557,2005-10-21 09:00:00,BMFBOVESPA:IBOV,29175.789
+132558,2005-10-24 09:00:00,BMFBOVESPA:IBOV,29834.99
+132559,2005-10-25 09:00:00,BMFBOVESPA:IBOV,29614.92
+132560,2005-10-26 09:00:00,BMFBOVESPA:IBOV,29729.971
+132561,2005-10-27 09:00:00,BMFBOVESPA:IBOV,29132.52
+132562,2005-10-28 09:00:00,BMFBOVESPA:IBOV,29318.18
+132563,2005-10-31 09:00:00,BMFBOVESPA:IBOV,30144.65
+132564,2005-11-01 09:00:00,BMFBOVESPA:IBOV,30899.711
+132565,2005-11-03 09:00:00,BMFBOVESPA:IBOV,31099.971
+132566,2005-11-04 09:00:00,BMFBOVESPA:IBOV,30894.961
+132567,2005-11-07 09:00:00,BMFBOVESPA:IBOV,30952.24
+132568,2005-11-08 09:00:00,BMFBOVESPA:IBOV,30967.18
+132569,2005-11-09 09:00:00,BMFBOVESPA:IBOV,30666.07
+132570,2005-11-10 09:00:00,BMFBOVESPA:IBOV,30708.57
+132571,2005-11-11 09:00:00,BMFBOVESPA:IBOV,30510.891
+132572,2005-11-14 09:00:00,BMFBOVESPA:IBOV,30218.881
+132573,2005-11-16 09:00:00,BMFBOVESPA:IBOV,30482.119
+132574,2005-11-17 09:00:00,BMFBOVESPA:IBOV,31089.051
+132575,2005-11-18 09:00:00,BMFBOVESPA:IBOV,31102.369
+132576,2005-11-21 09:00:00,BMFBOVESPA:IBOV,31110.07
+132577,2005-11-22 09:00:00,BMFBOVESPA:IBOV,31489.01
+132578,2005-11-23 09:00:00,BMFBOVESPA:IBOV,31942.561
+132579,2005-11-24 09:00:00,BMFBOVESPA:IBOV,31944.73
+132580,2005-11-25 09:00:00,BMFBOVESPA:IBOV,31919.66
+132581,2005-11-28 09:00:00,BMFBOVESPA:IBOV,31357.551
+132582,2005-11-29 09:00:00,BMFBOVESPA:IBOV,31651.551
+132583,2005-11-30 09:00:00,BMFBOVESPA:IBOV,31916.76
+132584,2005-12-01 09:00:00,BMFBOVESPA:IBOV,32617.18
+132585,2005-12-02 09:00:00,BMFBOVESPA:IBOV,32832.449
+132586,2005-12-05 09:00:00,BMFBOVESPA:IBOV,32701.17
+132587,2005-12-06 09:00:00,BMFBOVESPA:IBOV,33223.422
+132588,2005-12-07 09:00:00,BMFBOVESPA:IBOV,32756.789
+132589,2005-12-08 09:00:00,BMFBOVESPA:IBOV,32480.039
+132590,2005-12-09 09:00:00,BMFBOVESPA:IBOV,32921.762
+132591,2005-12-12 09:00:00,BMFBOVESPA:IBOV,32965.941
+132592,2005-12-13 09:00:00,BMFBOVESPA:IBOV,33419.648
+132593,2005-12-14 09:00:00,BMFBOVESPA:IBOV,33629.469
+132594,2005-12-15 09:00:00,BMFBOVESPA:IBOV,33193.27
+132595,2005-12-16 09:00:00,BMFBOVESPA:IBOV,33291.82
+132596,2005-12-19 09:00:00,BMFBOVESPA:IBOV,33005.27
+132597,2005-12-20 09:00:00,BMFBOVESPA:IBOV,33066.531
+132598,2005-12-21 09:00:00,BMFBOVESPA:IBOV,33517.051
+132599,2005-12-22 09:00:00,BMFBOVESPA:IBOV,33512.859
+132600,2005-12-23 09:00:00,BMFBOVESPA:IBOV,33331.262
+132601,2005-12-26 09:00:00,BMFBOVESPA:IBOV,33297.52
+132602,2005-12-27 09:00:00,BMFBOVESPA:IBOV,33370.73
+132603,2005-12-28 09:00:00,BMFBOVESPA:IBOV,33138.48
+132604,2005-12-29 09:00:00,BMFBOVESPA:IBOV,33455.941
+132605,2006-01-02 09:00:00,BMFBOVESPA:IBOV,33507.27
+132606,2006-01-03 09:00:00,BMFBOVESPA:IBOV,34540.578
+132607,2006-01-04 09:00:00,BMFBOVESPA:IBOV,35002.371
+132608,2006-01-05 09:00:00,BMFBOVESPA:IBOV,34936.109
+132609,2006-01-06 09:00:00,BMFBOVESPA:IBOV,35475.02
+132610,2006-01-09 09:00:00,BMFBOVESPA:IBOV,35337.328
+132611,2006-01-10 09:00:00,BMFBOVESPA:IBOV,35049.422
+132612,2006-01-11 09:00:00,BMFBOVESPA:IBOV,35952.238
+132613,2006-01-12 09:00:00,BMFBOVESPA:IBOV,35783.578
+132614,2006-01-13 09:00:00,BMFBOVESPA:IBOV,35897.121
+132615,2006-01-16 09:00:00,BMFBOVESPA:IBOV,36533.68
+132616,2006-01-17 09:00:00,BMFBOVESPA:IBOV,36119.371
+132617,2006-01-18 09:00:00,BMFBOVESPA:IBOV,35805.191
+132618,2006-01-19 09:00:00,BMFBOVESPA:IBOV,36858.191
+132619,2006-01-20 09:00:00,BMFBOVESPA:IBOV,36694.648
+132620,2006-01-23 09:00:00,BMFBOVESPA:IBOV,36631.75
+132621,2006-01-24 09:00:00,BMFBOVESPA:IBOV,37399.672
+132622,2006-01-26 09:00:00,BMFBOVESPA:IBOV,38014.359
+132623,2006-01-27 09:00:00,BMFBOVESPA:IBOV,37822.219
+132624,2006-01-30 09:00:00,BMFBOVESPA:IBOV,38242.039
+132625,2006-01-31 09:00:00,BMFBOVESPA:IBOV,38372.82
+132626,2006-02-01 09:00:00,BMFBOVESPA:IBOV,38484.84
+132627,2006-02-02 09:00:00,BMFBOVESPA:IBOV,37304.191
+132628,2006-02-03 09:00:00,BMFBOVESPA:IBOV,37261.73
+132629,2006-02-06 09:00:00,BMFBOVESPA:IBOV,37331.219
+132630,2006-02-07 09:00:00,BMFBOVESPA:IBOV,36568.512
+132631,2006-02-08 09:00:00,BMFBOVESPA:IBOV,36499.41
+132632,2006-02-09 09:00:00,BMFBOVESPA:IBOV,36882.309
+132633,2006-02-10 09:00:00,BMFBOVESPA:IBOV,36975.27
+132634,2006-02-13 09:00:00,BMFBOVESPA:IBOV,36113.949
+132635,2006-02-14 09:00:00,BMFBOVESPA:IBOV,36626.879
+132636,2006-02-15 09:00:00,BMFBOVESPA:IBOV,37260.32
+132637,2006-02-16 09:00:00,BMFBOVESPA:IBOV,38256.391
+132638,2006-02-17 09:00:00,BMFBOVESPA:IBOV,38421.828
+132639,2006-11-06 09:00:00,BMFBOVESPA:IBOV,41246.609
+132640,2006-11-07 09:00:00,BMFBOVESPA:IBOV,41048.309
+132641,2006-11-08 09:00:00,BMFBOVESPA:IBOV,41334.23
+132642,2006-11-09 09:00:00,BMFBOVESPA:IBOV,40815.48
+132643,2006-11-10 09:00:00,BMFBOVESPA:IBOV,40719.922
+132644,2006-11-13 09:00:00,BMFBOVESPA:IBOV,40605.789
+132645,2006-11-14 09:00:00,BMFBOVESPA:IBOV,41270.48
+132646,2006-11-16 09:00:00,BMFBOVESPA:IBOV,41161.871
+132647,2006-11-17 09:00:00,BMFBOVESPA:IBOV,41029.43
+132648,2006-11-21 09:00:00,BMFBOVESPA:IBOV,41524.82
+132649,2006-11-22 09:00:00,BMFBOVESPA:IBOV,41912.922
+132650,2006-11-23 09:00:00,BMFBOVESPA:IBOV,42069.828
+132651,2006-11-24 09:00:00,BMFBOVESPA:IBOV,41757.719
+132652,2006-11-27 09:00:00,BMFBOVESPA:IBOV,40914.629
+132653,2006-11-28 09:00:00,BMFBOVESPA:IBOV,41043.148
+132654,2006-11-29 09:00:00,BMFBOVESPA:IBOV,41970.012
+132655,2006-11-30 09:00:00,BMFBOVESPA:IBOV,41931.84
+132656,2006-12-01 09:00:00,BMFBOVESPA:IBOV,41327.07
+132657,2006-12-04 09:00:00,BMFBOVESPA:IBOV,42654.328
+132658,2006-12-05 09:00:00,BMFBOVESPA:IBOV,43157.281
+132659,2006-12-06 09:00:00,BMFBOVESPA:IBOV,43096.16
+132660,2006-12-07 09:00:00,BMFBOVESPA:IBOV,42909.289
+132661,2006-12-08 09:00:00,BMFBOVESPA:IBOV,42977.578
+132662,2006-12-11 09:00:00,BMFBOVESPA:IBOV,43297.059
+132663,2006-12-12 09:00:00,BMFBOVESPA:IBOV,43018.449
+132664,2006-12-13 09:00:00,BMFBOVESPA:IBOV,43284.52
+132665,2006-12-14 09:00:00,BMFBOVESPA:IBOV,43754.559
+132666,2006-12-15 09:00:00,BMFBOVESPA:IBOV,43921.309
+132667,2006-12-18 09:00:00,BMFBOVESPA:IBOV,43508.73
+132668,2006-12-19 09:00:00,BMFBOVESPA:IBOV,43589.719
+132669,2006-12-20 09:00:00,BMFBOVESPA:IBOV,43502.359
+132670,2006-12-21 09:00:00,BMFBOVESPA:IBOV,43385.02
+132671,2006-12-22 09:00:00,BMFBOVESPA:IBOV,43355.73
+132672,2006-12-26 09:00:00,BMFBOVESPA:IBOV,43603.078
+132673,2006-12-27 09:00:00,BMFBOVESPA:IBOV,44526.359
+132674,2006-12-28 09:00:00,BMFBOVESPA:IBOV,44473.711
+132675,2007-01-02 09:00:00,BMFBOVESPA:IBOV,45382.609
+132676,2007-01-03 09:00:00,BMFBOVESPA:IBOV,44445.289
+132677,2007-01-04 09:00:00,BMFBOVESPA:IBOV,44019.77
+132678,2007-01-05 09:00:00,BMFBOVESPA:IBOV,42245.16
+132679,2007-01-08 09:00:00,BMFBOVESPA:IBOV,42829.93
+132680,2007-01-09 09:00:00,BMFBOVESPA:IBOV,42006.781
+132681,2007-01-10 09:00:00,BMFBOVESPA:IBOV,42335.672
+132682,2007-01-11 09:00:00,BMFBOVESPA:IBOV,42670.32
+132683,2007-01-12 09:00:00,BMFBOVESPA:IBOV,43094.969
+132684,2007-01-15 09:00:00,BMFBOVESPA:IBOV,42919.172
+132685,2007-01-16 09:00:00,BMFBOVESPA:IBOV,42624.219
+132686,2007-01-17 09:00:00,BMFBOVESPA:IBOV,42735.48
+132687,2007-01-18 09:00:00,BMFBOVESPA:IBOV,42477.922
+132688,2007-01-19 09:00:00,BMFBOVESPA:IBOV,43427.641
+132689,2007-01-22 09:00:00,BMFBOVESPA:IBOV,43536.48
+132690,2007-01-23 09:00:00,BMFBOVESPA:IBOV,44173.121
+132691,2007-01-24 09:00:00,BMFBOVESPA:IBOV,44686.73
+132692,2007-01-26 09:00:00,BMFBOVESPA:IBOV,44412.352
+132693,2007-01-29 09:00:00,BMFBOVESPA:IBOV,43573.488
+132694,2007-01-30 09:00:00,BMFBOVESPA:IBOV,44044.23
+132695,2007-01-31 09:00:00,BMFBOVESPA:IBOV,44642.91
+132696,2007-02-01 09:00:00,BMFBOVESPA:IBOV,44815.012
+132697,2007-02-02 09:00:00,BMFBOVESPA:IBOV,44997.828
+132698,2007-02-05 09:00:00,BMFBOVESPA:IBOV,45286.172
+132699,2007-02-06 09:00:00,BMFBOVESPA:IBOV,45368.211
+132700,2007-02-07 09:00:00,BMFBOVESPA:IBOV,44587.961
+132701,2007-02-08 09:00:00,BMFBOVESPA:IBOV,44891.941
+132702,2007-02-09 09:00:00,BMFBOVESPA:IBOV,44271.969
+132703,2007-02-12 09:00:00,BMFBOVESPA:IBOV,43934.75
+132704,2007-02-13 09:00:00,BMFBOVESPA:IBOV,45197.449
+132705,2007-02-14 09:00:00,BMFBOVESPA:IBOV,45993.891
+132706,2007-02-15 09:00:00,BMFBOVESPA:IBOV,45955.07
+132707,2007-02-16 09:00:00,BMFBOVESPA:IBOV,45849.031
+132708,2007-02-21 09:00:00,BMFBOVESPA:IBOV,46090.238
+132709,2007-02-22 09:00:00,BMFBOVESPA:IBOV,46452.262
+132710,2007-02-23 09:00:00,BMFBOVESPA:IBOV,46015.789
+132711,2007-10-15 09:00:00,BMFBOVESPA:IBOV,62969.441
+132712,2007-10-16 09:00:00,BMFBOVESPA:IBOV,61720.961
+132713,2007-10-17 09:00:00,BMFBOVESPA:IBOV,63193.672
+132714,2007-10-18 09:00:00,BMFBOVESPA:IBOV,63261.328
+132715,2007-10-19 09:00:00,BMFBOVESPA:IBOV,60894.289
+132716,2007-10-22 09:00:00,BMFBOVESPA:IBOV,61215.129
+132717,2007-10-23 09:00:00,BMFBOVESPA:IBOV,62697.141
+132718,2007-10-24 09:00:00,BMFBOVESPA:IBOV,62624.809
+132719,2007-10-25 09:00:00,BMFBOVESPA:IBOV,62341.488
+132720,2007-10-26 09:00:00,BMFBOVESPA:IBOV,64275.578
+132721,2007-10-29 09:00:00,BMFBOVESPA:IBOV,65044.309
+132722,2007-10-30 09:00:00,BMFBOVESPA:IBOV,64383.129
+132723,2007-10-31 09:00:00,BMFBOVESPA:IBOV,65319.039
+132724,2007-11-01 09:00:00,BMFBOVESPA:IBOV,64050.078
+132725,2007-11-05 09:00:00,BMFBOVESPA:IBOV,62959.551
+132726,2007-11-06 09:00:00,BMFBOVESPA:IBOV,64503.43
+132727,2007-11-07 09:00:00,BMFBOVESPA:IBOV,63500.621
+132728,2007-11-08 09:00:00,BMFBOVESPA:IBOV,63561.91
+132729,2007-11-09 09:00:00,BMFBOVESPA:IBOV,64320.559
+132730,2007-11-12 09:00:00,BMFBOVESPA:IBOV,61526.871
+132731,2007-11-13 09:00:00,BMFBOVESPA:IBOV,62927.031
+132732,2007-11-14 09:00:00,BMFBOVESPA:IBOV,64630.871
+132733,2007-11-16 09:00:00,BMFBOVESPA:IBOV,64609.379
+132734,2007-11-19 09:00:00,BMFBOVESPA:IBOV,62336.02
+132735,2007-11-21 09:00:00,BMFBOVESPA:IBOV,60581.539
+132736,2007-11-22 09:00:00,BMFBOVESPA:IBOV,60653.012
+132737,2007-11-23 09:00:00,BMFBOVESPA:IBOV,60963.988
+132738,2007-11-26 09:00:00,BMFBOVESPA:IBOV,59069.172
+132739,2007-11-27 09:00:00,BMFBOVESPA:IBOV,59424.461
+132740,2007-11-28 09:00:00,BMFBOVESPA:IBOV,61714.641
+132741,2007-11-29 09:00:00,BMFBOVESPA:IBOV,62156.34
+132742,2007-11-30 09:00:00,BMFBOVESPA:IBOV,63006.16
+132743,2007-12-03 09:00:00,BMFBOVESPA:IBOV,63199.852
+132744,2007-12-04 09:00:00,BMFBOVESPA:IBOV,63481.531
+132745,2007-12-05 09:00:00,BMFBOVESPA:IBOV,64927.961
+132746,2007-12-06 09:00:00,BMFBOVESPA:IBOV,65790.813
+132747,2007-12-07 09:00:00,BMFBOVESPA:IBOV,65638.539
+132748,2007-12-10 09:00:00,BMFBOVESPA:IBOV,65445.961
+132749,2007-12-11 09:00:00,BMFBOVESPA:IBOV,64512.262
+132750,2007-12-12 09:00:00,BMFBOVESPA:IBOV,64741.691
+132751,2007-12-14 09:00:00,BMFBOVESPA:IBOV,62444.969
+132752,2007-12-17 09:00:00,BMFBOVESPA:IBOV,59828.211
+132753,2007-12-18 09:00:00,BMFBOVESPA:IBOV,61096.281
+132754,2007-12-19 09:00:00,BMFBOVESPA:IBOV,61721.711
+132755,2007-12-20 09:00:00,BMFBOVESPA:IBOV,61731.48
+132756,2007-12-21 09:00:00,BMFBOVESPA:IBOV,63097.711
+132757,2007-12-26 09:00:00,BMFBOVESPA:IBOV,64288.262
+132758,2007-12-27 09:00:00,BMFBOVESPA:IBOV,63774.379
+132759,2007-12-28 09:00:00,BMFBOVESPA:IBOV,63644.871
+132760,2008-01-02 09:00:00,BMFBOVESPA:IBOV,62815.129
+132761,2008-01-03 09:00:00,BMFBOVESPA:IBOV,62891.969
+132762,2008-01-04 09:00:00,BMFBOVESPA:IBOV,61036.609
+132763,2008-01-07 09:00:00,BMFBOVESPA:IBOV,60772.148
+132764,2008-01-08 09:00:00,BMFBOVESPA:IBOV,62080.73
+132765,2008-01-09 09:00:00,BMFBOVESPA:IBOV,62673.691
+132766,2008-01-10 09:00:00,BMFBOVESPA:IBOV,63515.48
+132767,2008-01-11 09:00:00,BMFBOVESPA:IBOV,61942.359
+132768,2008-01-14 09:00:00,BMFBOVESPA:IBOV,62187.781
+132769,2008-01-15 09:00:00,BMFBOVESPA:IBOV,59907.059
+132770,2008-01-16 09:00:00,BMFBOVESPA:IBOV,58777.449
+132771,2008-01-17 09:00:00,BMFBOVESPA:IBOV,57036.852
+132772,2008-01-18 09:00:00,BMFBOVESPA:IBOV,57506.469
+132773,2008-01-21 09:00:00,BMFBOVESPA:IBOV,53709.109
+132774,2008-01-22 09:00:00,BMFBOVESPA:IBOV,55740.551
+132775,2008-01-23 09:00:00,BMFBOVESPA:IBOV,54234.82
+132776,2008-01-24 09:00:00,BMFBOVESPA:IBOV,57463.309
+132777,2008-01-28 09:00:00,BMFBOVESPA:IBOV,58593.699
+132778,2008-01-29 09:00:00,BMFBOVESPA:IBOV,59529.5
+132779,2008-01-30 09:00:00,BMFBOVESPA:IBOV,60289.398
+132780,2008-01-31 09:00:00,BMFBOVESPA:IBOV,59490.398
+132781,2008-02-01 09:00:00,BMFBOVESPA:IBOV,61079.801
+132782,2008-02-06 09:00:00,BMFBOVESPA:IBOV,58968.5
+132783,2008-02-07 09:00:00,BMFBOVESPA:IBOV,58965.398
+132784,2008-02-08 09:00:00,BMFBOVESPA:IBOV,59075.898
+132785,2008-02-11 09:00:00,BMFBOVESPA:IBOV,60643.199
+132786,2008-02-12 09:00:00,BMFBOVESPA:IBOV,61805.398
+132787,2008-02-13 09:00:00,BMFBOVESPA:IBOV,62590.602
+132788,2008-02-14 09:00:00,BMFBOVESPA:IBOV,61818.898
+132789,2008-02-15 09:00:00,BMFBOVESPA:IBOV,61271.801
+132790,2008-10-20 09:00:00,BMFBOVESPA:IBOV,39441.078
+132791,2008-10-21 09:00:00,BMFBOVESPA:IBOV,39043.391
+132792,2008-10-22 09:00:00,BMFBOVESPA:IBOV,35069.73
+132793,2008-10-23 09:00:00,BMFBOVESPA:IBOV,33818.488
+132794,2008-10-24 09:00:00,BMFBOVESPA:IBOV,31481.551
+132795,2008-10-27 09:00:00,BMFBOVESPA:IBOV,29435.109
+132796,2008-10-28 09:00:00,BMFBOVESPA:IBOV,33386.648
+132797,2008-10-29 09:00:00,BMFBOVESPA:IBOV,34845.211
+132798,2008-10-30 09:00:00,BMFBOVESPA:IBOV,37448.77
+132799,2008-10-31 09:00:00,BMFBOVESPA:IBOV,37256.84
+132800,2008-11-03 09:00:00,BMFBOVESPA:IBOV,38249.441
+132801,2008-11-04 09:00:00,BMFBOVESPA:IBOV,40252.129
+132802,2008-11-05 09:00:00,BMFBOVESPA:IBOV,37785.66
+132803,2008-11-06 09:00:00,BMFBOVESPA:IBOV,36361.91
+132804,2008-11-07 09:00:00,BMFBOVESPA:IBOV,36665.109
+132805,2008-11-10 09:00:00,BMFBOVESPA:IBOV,36776.27
+132806,2008-11-11 09:00:00,BMFBOVESPA:IBOV,37254.18
+132807,2008-11-12 09:00:00,BMFBOVESPA:IBOV,34373.988
+132808,2008-11-13 09:00:00,BMFBOVESPA:IBOV,35993.328
+132809,2008-11-14 09:00:00,BMFBOVESPA:IBOV,35771.219
+132810,2008-11-17 09:00:00,BMFBOVESPA:IBOV,35717.211
+132811,2008-11-18 09:00:00,BMFBOVESPA:IBOV,34094.66
+132812,2008-11-19 09:00:00,BMFBOVESPA:IBOV,33404.551
+132813,2008-11-21 09:00:00,BMFBOVESPA:IBOV,31238.609
+132814,2008-11-24 09:00:00,BMFBOVESPA:IBOV,34188.828
+132815,2008-11-25 09:00:00,BMFBOVESPA:IBOV,34812.859
+132816,2008-11-26 09:00:00,BMFBOVESPA:IBOV,36469.609
+132817,2008-11-27 09:00:00,BMFBOVESPA:IBOV,36212.648
+132818,2008-11-28 09:00:00,BMFBOVESPA:IBOV,36595.871
+132819,2008-12-01 09:00:00,BMFBOVESPA:IBOV,34735.121
+132820,2008-12-02 09:00:00,BMFBOVESPA:IBOV,35000.84
+132821,2008-12-03 09:00:00,BMFBOVESPA:IBOV,35293.672
+132822,2008-12-04 09:00:00,BMFBOVESPA:IBOV,35127.77
+132823,2008-12-05 09:00:00,BMFBOVESPA:IBOV,35347.391
+132824,2008-12-08 09:00:00,BMFBOVESPA:IBOV,38284.91
+132825,2008-12-09 09:00:00,BMFBOVESPA:IBOV,37968.109
+132826,2008-12-10 09:00:00,BMFBOVESPA:IBOV,39015.441
+132827,2008-12-11 09:00:00,BMFBOVESPA:IBOV,38519.07
+132828,2008-12-12 09:00:00,BMFBOVESPA:IBOV,39373.859
+132829,2008-12-15 09:00:00,BMFBOVESPA:IBOV,38320.191
+132830,2008-12-16 09:00:00,BMFBOVESPA:IBOV,39993.461
+132831,2008-12-17 09:00:00,BMFBOVESPA:IBOV,39947.43
+132832,2008-12-18 09:00:00,BMFBOVESPA:IBOV,39536.27
+132833,2008-12-19 09:00:00,BMFBOVESPA:IBOV,39131.23
+132834,2008-12-22 09:00:00,BMFBOVESPA:IBOV,37626.828
+132835,2008-12-23 09:00:00,BMFBOVESPA:IBOV,36470.781
+132836,2008-12-26 09:00:00,BMFBOVESPA:IBOV,36864.129
+132837,2008-12-29 09:00:00,BMFBOVESPA:IBOV,37060.16
+132838,2008-12-30 09:00:00,BMFBOVESPA:IBOV,37550.309
+132839,2009-01-02 09:00:00,BMFBOVESPA:IBOV,40244.219
+132840,2009-01-05 09:00:00,BMFBOVESPA:IBOV,41518.66
+132841,2009-01-06 09:00:00,BMFBOVESPA:IBOV,42312.281
+132842,2009-01-07 09:00:00,BMFBOVESPA:IBOV,40820.25
+132843,2009-01-08 09:00:00,BMFBOVESPA:IBOV,41990.551
+132844,2009-01-09 09:00:00,BMFBOVESPA:IBOV,41582.941
+132845,2009-01-12 09:00:00,BMFBOVESPA:IBOV,39403.469
+132846,2009-01-13 09:00:00,BMFBOVESPA:IBOV,39544.23
+132847,2009-01-14 09:00:00,BMFBOVESPA:IBOV,37981.77
+132848,2009-01-15 09:00:00,BMFBOVESPA:IBOV,39151.078
+132849,2009-01-16 09:00:00,BMFBOVESPA:IBOV,39341.539
+132850,2009-01-19 09:00:00,BMFBOVESPA:IBOV,38828.32
+132851,2009-01-20 09:00:00,BMFBOVESPA:IBOV,37272.07
+132852,2009-01-21 09:00:00,BMFBOVESPA:IBOV,38542.898
+132853,2009-01-22 09:00:00,BMFBOVESPA:IBOV,37894.328
+132854,2009-01-23 09:00:00,BMFBOVESPA:IBOV,38132.352
+132855,2009-01-26 09:00:00,BMFBOVESPA:IBOV,38509.449
+132856,2009-01-27 09:00:00,BMFBOVESPA:IBOV,38698.922
+132857,2009-01-28 09:00:00,BMFBOVESPA:IBOV,40227.449
+132858,2009-01-29 09:00:00,BMFBOVESPA:IBOV,39638.422
+132859,2009-01-30 09:00:00,BMFBOVESPA:IBOV,39300.789
+132860,2009-02-02 09:00:00,BMFBOVESPA:IBOV,38666.441
+132861,2009-02-03 09:00:00,BMFBOVESPA:IBOV,39746.762
+132862,2009-02-04 09:00:00,BMFBOVESPA:IBOV,40129.039
+132863,2009-02-05 09:00:00,BMFBOVESPA:IBOV,41108.648
+132864,2009-02-06 09:00:00,BMFBOVESPA:IBOV,42755.5
+132865,2009-02-09 09:00:00,BMFBOVESPA:IBOV,42100.121
+132866,2009-02-10 09:00:00,BMFBOVESPA:IBOV,41207.43
+132867,2009-02-11 09:00:00,BMFBOVESPA:IBOV,40845.621
+132868,2009-02-12 09:00:00,BMFBOVESPA:IBOV,40500.789
+132869,2009-02-13 09:00:00,BMFBOVESPA:IBOV,41673.621
+132870,2009-10-19 09:00:00,BMFBOVESPA:IBOV,67239.453
+132871,2009-10-20 09:00:00,BMFBOVESPA:IBOV,65303.109
+132872,2009-10-21 09:00:00,BMFBOVESPA:IBOV,65485.59
+132873,2009-10-22 09:00:00,BMFBOVESPA:IBOV,66134.969
+132874,2009-10-23 09:00:00,BMFBOVESPA:IBOV,65058.84
+132875,2009-10-26 09:00:00,BMFBOVESPA:IBOV,65085.551
+132876,2009-10-27 09:00:00,BMFBOVESPA:IBOV,63161.039
+132877,2009-10-28 09:00:00,BMFBOVESPA:IBOV,60162.309
+132878,2009-10-29 09:00:00,BMFBOVESPA:IBOV,63720.578
+132879,2009-10-30 09:00:00,BMFBOVESPA:IBOV,61545.5
+132880,2009-11-03 09:00:00,BMFBOVESPA:IBOV,62643.23
+132881,2009-11-04 09:00:00,BMFBOVESPA:IBOV,63912.57
+132882,2009-11-05 09:00:00,BMFBOVESPA:IBOV,64815.719
+132883,2009-11-06 09:00:00,BMFBOVESPA:IBOV,64466.129
+132884,2009-11-09 09:00:00,BMFBOVESPA:IBOV,66214.352
+132885,2009-11-10 09:00:00,BMFBOVESPA:IBOV,66303.492
+132886,2009-11-11 09:00:00,BMFBOVESPA:IBOV,66431.242
+132887,2009-11-12 09:00:00,BMFBOVESPA:IBOV,64447.93
+132888,2009-11-13 09:00:00,BMFBOVESPA:IBOV,65325.629
+132889,2009-11-16 09:00:00,BMFBOVESPA:IBOV,66627.102
+132890,2009-11-17 09:00:00,BMFBOVESPA:IBOV,67405.977
+132891,2009-11-18 09:00:00,BMFBOVESPA:IBOV,66515.656
+132892,2009-11-19 09:00:00,BMFBOVESPA:IBOV,66327.281
+132893,2009-11-23 09:00:00,BMFBOVESPA:IBOV,66809.398
+132894,2009-11-24 09:00:00,BMFBOVESPA:IBOV,67317.0
+132895,2009-11-25 09:00:00,BMFBOVESPA:IBOV,67917.078
+132896,2009-11-26 09:00:00,BMFBOVESPA:IBOV,66391.797
+132897,2009-11-27 09:00:00,BMFBOVESPA:IBOV,67082.148
+132898,2009-11-30 09:00:00,BMFBOVESPA:IBOV,67044.438
+132899,2009-12-01 09:00:00,BMFBOVESPA:IBOV,68408.398
+132900,2009-12-02 09:00:00,BMFBOVESPA:IBOV,68614.789
+132901,2009-12-03 09:00:00,BMFBOVESPA:IBOV,68314.82
+132902,2009-12-04 09:00:00,BMFBOVESPA:IBOV,67603.523
+132903,2009-12-07 09:00:00,BMFBOVESPA:IBOV,68512.188
+132904,2009-12-08 09:00:00,BMFBOVESPA:IBOV,67728.508
+132905,2009-12-09 09:00:00,BMFBOVESPA:IBOV,68011.992
+132906,2009-12-10 09:00:00,BMFBOVESPA:IBOV,68728.289
+132907,2009-12-11 09:00:00,BMFBOVESPA:IBOV,69267.469
+132908,2009-12-14 09:00:00,BMFBOVESPA:IBOV,69349.398
+132909,2009-12-15 09:00:00,BMFBOVESPA:IBOV,69310.813
+132910,2009-12-16 09:00:00,BMFBOVESPA:IBOV,68622.398
+132911,2009-12-17 09:00:00,BMFBOVESPA:IBOV,67067.961
+132912,2009-12-18 09:00:00,BMFBOVESPA:IBOV,66794.211
+132913,2009-12-21 09:00:00,BMFBOVESPA:IBOV,65925.188
+132914,2009-12-22 09:00:00,BMFBOVESPA:IBOV,67417.93
+132915,2009-12-23 09:00:00,BMFBOVESPA:IBOV,67588.859
+132916,2009-12-28 09:00:00,BMFBOVESPA:IBOV,67901.703
+132917,2009-12-29 09:00:00,BMFBOVESPA:IBOV,68296.039
+132918,2009-12-30 09:00:00,BMFBOVESPA:IBOV,68588.406
+132919,2010-01-04 09:00:00,BMFBOVESPA:IBOV,70045.078
+132920,2010-01-05 09:00:00,BMFBOVESPA:IBOV,70239.82
+132921,2010-01-06 09:00:00,BMFBOVESPA:IBOV,70729.344
+132922,2010-01-07 09:00:00,BMFBOVESPA:IBOV,70451.117
+132923,2010-01-08 09:00:00,BMFBOVESPA:IBOV,70262.703
+132924,2010-01-11 09:00:00,BMFBOVESPA:IBOV,70433.492
+132925,2010-01-12 09:00:00,BMFBOVESPA:IBOV,70075.781
+132926,2010-01-13 09:00:00,BMFBOVESPA:IBOV,70011.461
+132927,2010-01-14 09:00:00,BMFBOVESPA:IBOV,69801.422
+132928,2010-01-15 09:00:00,BMFBOVESPA:IBOV,68978.297
+132929,2010-01-18 09:00:00,BMFBOVESPA:IBOV,69400.93
+132930,2010-01-19 09:00:00,BMFBOVESPA:IBOV,69908.594
+132931,2010-01-20 09:00:00,BMFBOVESPA:IBOV,68200.07
+132932,2010-01-21 09:00:00,BMFBOVESPA:IBOV,66270.141
+132933,2010-01-22 09:00:00,BMFBOVESPA:IBOV,66220.039
+132934,2010-01-26 09:00:00,BMFBOVESPA:IBOV,65523.73
+132935,2010-01-27 09:00:00,BMFBOVESPA:IBOV,65069.789
+132936,2010-01-28 09:00:00,BMFBOVESPA:IBOV,65587.813
+132937,2010-01-29 09:00:00,BMFBOVESPA:IBOV,65401.77
+132938,2010-02-01 09:00:00,BMFBOVESPA:IBOV,66571.742
+132939,2010-02-02 09:00:00,BMFBOVESPA:IBOV,67163.211
+132940,2010-02-03 09:00:00,BMFBOVESPA:IBOV,67108.563
+132941,2010-02-04 09:00:00,BMFBOVESPA:IBOV,63934.012
+132942,2010-02-05 09:00:00,BMFBOVESPA:IBOV,62762.699
+132943,2010-02-08 09:00:00,BMFBOVESPA:IBOV,63153.09
+132944,2010-02-09 09:00:00,BMFBOVESPA:IBOV,64718.172
+132945,2010-02-10 09:00:00,BMFBOVESPA:IBOV,65051.422
+132946,2010-02-11 09:00:00,BMFBOVESPA:IBOV,66128.938
+132947,2010-02-12 09:00:00,BMFBOVESPA:IBOV,65854.969
+132948,2010-02-17 09:00:00,BMFBOVESPA:IBOV,67284.57
+132949,2010-02-18 09:00:00,BMFBOVESPA:IBOV,67836.078
+132950,2010-02-19 09:00:00,BMFBOVESPA:IBOV,67597.43
+132951,2010-10-18 09:00:00,BMFBOVESPA:IBOV,71735.531
+132952,2010-10-19 09:00:00,BMFBOVESPA:IBOV,69863.578
+132953,2010-10-20 09:00:00,BMFBOVESPA:IBOV,70404.68
+132954,2010-10-21 09:00:00,BMFBOVESPA:IBOV,69652.102
+132955,2010-10-22 09:00:00,BMFBOVESPA:IBOV,69529.727
+132956,2010-10-25 09:00:00,BMFBOVESPA:IBOV,69580.281
+132957,2010-10-26 09:00:00,BMFBOVESPA:IBOV,70740.391
+132958,2010-10-27 09:00:00,BMFBOVESPA:IBOV,70568.938
+132959,2010-10-28 09:00:00,BMFBOVESPA:IBOV,70320.133
+132960,2010-10-29 09:00:00,BMFBOVESPA:IBOV,70660.992
+132961,2010-11-01 09:00:00,BMFBOVESPA:IBOV,71560.93
+132962,2010-11-03 09:00:00,BMFBOVESPA:IBOV,71904.773
+132963,2010-11-04 09:00:00,BMFBOVESPA:IBOV,72995.688
+132964,2010-11-05 09:00:00,BMFBOVESPA:IBOV,72614.141
+132965,2010-11-08 09:00:00,BMFBOVESPA:IBOV,72659.391
+132966,2010-11-09 09:00:00,BMFBOVESPA:IBOV,71678.898
+132967,2010-11-10 09:00:00,BMFBOVESPA:IBOV,71638.383
+132968,2010-11-11 09:00:00,BMFBOVESPA:IBOV,71195.156
+132969,2010-11-12 09:00:00,BMFBOVESPA:IBOV,70367.148
+132970,2010-11-16 09:00:00,BMFBOVESPA:IBOV,69207.0
+132971,2010-11-17 09:00:00,BMFBOVESPA:IBOV,69722.281
+132972,2010-11-18 09:00:00,BMFBOVESPA:IBOV,70781.398
+132973,2010-11-19 09:00:00,BMFBOVESPA:IBOV,70857.18
+132974,2010-11-22 09:00:00,BMFBOVESPA:IBOV,69632.5
+132975,2010-11-23 09:00:00,BMFBOVESPA:IBOV,67952.547
+132976,2010-11-24 09:00:00,BMFBOVESPA:IBOV,69634.344
+132977,2010-11-25 09:00:00,BMFBOVESPA:IBOV,69361.633
+132978,2010-11-26 09:00:00,BMFBOVESPA:IBOV,68226.102
+132979,2010-11-29 09:00:00,BMFBOVESPA:IBOV,67908.18
+132980,2010-11-30 09:00:00,BMFBOVESPA:IBOV,67735.43
+132981,2010-12-01 09:00:00,BMFBOVESPA:IBOV,69336.633
+132982,2010-12-02 09:00:00,BMFBOVESPA:IBOV,69527.07
+132983,2010-12-03 09:00:00,BMFBOVESPA:IBOV,69766.094
+132984,2010-12-06 09:00:00,BMFBOVESPA:IBOV,69548.219
+132985,2010-12-07 09:00:00,BMFBOVESPA:IBOV,69398.859
+132986,2010-12-08 09:00:00,BMFBOVESPA:IBOV,68174.922
+132987,2010-12-09 09:00:00,BMFBOVESPA:IBOV,67879.461
+132988,2010-12-10 09:00:00,BMFBOVESPA:IBOV,68349.117
+132989,2010-12-13 09:00:00,BMFBOVESPA:IBOV,69126.32
+132990,2010-12-14 09:00:00,BMFBOVESPA:IBOV,68740.977
+132991,2010-12-15 09:00:00,BMFBOVESPA:IBOV,67870.141
+132992,2010-12-16 09:00:00,BMFBOVESPA:IBOV,67299.656
+132993,2010-12-17 09:00:00,BMFBOVESPA:IBOV,67954.508
+132994,2010-12-20 09:00:00,BMFBOVESPA:IBOV,67296.352
+132995,2010-12-21 09:00:00,BMFBOVESPA:IBOV,68211.758
+132996,2010-12-22 09:00:00,BMFBOVESPA:IBOV,68471.828
+132997,2010-12-23 09:00:00,BMFBOVESPA:IBOV,68489.609
+132998,2010-12-27 09:00:00,BMFBOVESPA:IBOV,67808.43
+132999,2010-12-28 09:00:00,BMFBOVESPA:IBOV,68040.938
+133000,2010-12-29 09:00:00,BMFBOVESPA:IBOV,68944.492
+133001,2010-12-30 09:00:00,BMFBOVESPA:IBOV,69295.344
+133002,2011-01-03 09:00:00,BMFBOVESPA:IBOV,69954.82
+133003,2011-01-04 09:00:00,BMFBOVESPA:IBOV,70315.242
+133004,2011-01-05 09:00:00,BMFBOVESPA:IBOV,71062.07
+133005,2011-01-06 09:00:00,BMFBOVESPA:IBOV,70573.461
+133006,2011-01-07 09:00:00,BMFBOVESPA:IBOV,70057.203
+133007,2011-01-10 09:00:00,BMFBOVESPA:IBOV,70125.531
+133008,2011-01-11 09:00:00,BMFBOVESPA:IBOV,70426.43
+133009,2011-01-12 09:00:00,BMFBOVESPA:IBOV,71631.133
+133010,2011-01-13 09:00:00,BMFBOVESPA:IBOV,70721.313
+133011,2011-01-14 09:00:00,BMFBOVESPA:IBOV,70950.461
+133012,2011-01-17 09:00:00,BMFBOVESPA:IBOV,70609.07
+133013,2011-01-18 09:00:00,BMFBOVESPA:IBOV,70919.75
+133014,2011-01-19 09:00:00,BMFBOVESPA:IBOV,70057.891
+133015,2011-01-20 09:00:00,BMFBOVESPA:IBOV,69561.531
+133016,2011-01-21 09:00:00,BMFBOVESPA:IBOV,69133.094
+133017,2011-01-24 09:00:00,BMFBOVESPA:IBOV,69426.344
+133018,2011-01-26 09:00:00,BMFBOVESPA:IBOV,68714.359
+133019,2011-01-27 09:00:00,BMFBOVESPA:IBOV,68051.383
+133020,2011-01-28 09:00:00,BMFBOVESPA:IBOV,66685.18
+133021,2011-01-31 09:00:00,BMFBOVESPA:IBOV,66549.703
+133022,2011-02-01 09:00:00,BMFBOVESPA:IBOV,67818.852
+133023,2011-02-02 09:00:00,BMFBOVESPA:IBOV,66707.281
+133024,2011-02-03 09:00:00,BMFBOVESPA:IBOV,66764.844
+133025,2011-02-04 09:00:00,BMFBOVESPA:IBOV,65273.539
+133026,2011-02-07 09:00:00,BMFBOVESPA:IBOV,65362.039
+133027,2011-02-08 09:00:00,BMFBOVESPA:IBOV,65787.742
+133028,2011-02-09 09:00:00,BMFBOVESPA:IBOV,64191.969
+133029,2011-02-10 09:00:00,BMFBOVESPA:IBOV,64624.801
+133030,2011-02-11 09:00:00,BMFBOVESPA:IBOV,65756.367
+133031,2011-02-14 09:00:00,BMFBOVESPA:IBOV,66563.688
+133032,2011-02-15 09:00:00,BMFBOVESPA:IBOV,66344.68
+133033,2011-02-16 09:00:00,BMFBOVESPA:IBOV,67629.0
+133034,2011-02-17 09:00:00,BMFBOVESPA:IBOV,67684.992
+133035,2011-02-18 09:00:00,BMFBOVESPA:IBOV,68073.656
+133036,2011-10-17 09:00:00,BMFBOVESPA:IBOV,53911.328
+133037,2011-10-18 09:00:00,BMFBOVESPA:IBOV,55031.93
+133038,2011-10-19 09:00:00,BMFBOVESPA:IBOV,54966.129
+133039,2011-10-20 09:00:00,BMFBOVESPA:IBOV,54009.98
+133040,2011-10-21 09:00:00,BMFBOVESPA:IBOV,55255.23
+133041,2011-10-24 09:00:00,BMFBOVESPA:IBOV,56891.969
+133042,2011-10-25 09:00:00,BMFBOVESPA:IBOV,56285.988
+133043,2011-10-26 09:00:00,BMFBOVESPA:IBOV,57143.789
+133044,2011-10-27 09:00:00,BMFBOVESPA:IBOV,59270.129
+133045,2011-10-28 09:00:00,BMFBOVESPA:IBOV,59513.129
+133046,2011-10-31 09:00:00,BMFBOVESPA:IBOV,58338.391
+133047,2011-11-01 09:00:00,BMFBOVESPA:IBOV,57322.75
+133048,2011-11-03 09:00:00,BMFBOVESPA:IBOV,58196.301
+133049,2011-11-04 09:00:00,BMFBOVESPA:IBOV,58669.922
+133050,2011-11-07 09:00:00,BMFBOVESPA:IBOV,59198.77
+133051,2011-11-08 09:00:00,BMFBOVESPA:IBOV,59026.129
+133052,2011-11-09 09:00:00,BMFBOVESPA:IBOV,57549.738
+133053,2011-11-10 09:00:00,BMFBOVESPA:IBOV,57321.809
+133054,2011-11-11 09:00:00,BMFBOVESPA:IBOV,58546.969
+133055,2011-11-14 09:00:00,BMFBOVESPA:IBOV,58258.23
+133056,2011-11-16 09:00:00,BMFBOVESPA:IBOV,58559.988
+133057,2011-11-17 09:00:00,BMFBOVESPA:IBOV,56988.898
+133058,2011-11-18 09:00:00,BMFBOVESPA:IBOV,56731.34
+133059,2011-11-21 09:00:00,BMFBOVESPA:IBOV,56284.59
+133060,2011-11-22 09:00:00,BMFBOVESPA:IBOV,55878.441
+133061,2011-11-23 09:00:00,BMFBOVESPA:IBOV,54972.078
+133062,2011-11-24 09:00:00,BMFBOVESPA:IBOV,55279.879
+133063,2011-11-25 09:00:00,BMFBOVESPA:IBOV,54894.488
+133064,2011-11-28 09:00:00,BMFBOVESPA:IBOV,56017.352
+133065,2011-11-29 09:00:00,BMFBOVESPA:IBOV,55299.762
+133066,2011-11-30 09:00:00,BMFBOVESPA:IBOV,56874.98
+133067,2011-12-01 09:00:00,BMFBOVESPA:IBOV,58143.422
+133068,2011-12-02 09:00:00,BMFBOVESPA:IBOV,57885.852
+133069,2011-12-05 09:00:00,BMFBOVESPA:IBOV,58910.48
+133070,2011-12-06 09:00:00,BMFBOVESPA:IBOV,59536.16
+133071,2011-12-07 09:00:00,BMFBOVESPA:IBOV,58662.828
+133072,2011-12-08 09:00:00,BMFBOVESPA:IBOV,57455.02
+133073,2011-12-09 09:00:00,BMFBOVESPA:IBOV,58236.461
+133074,2011-12-12 09:00:00,BMFBOVESPA:IBOV,57346.859
+133075,2011-12-13 09:00:00,BMFBOVESPA:IBOV,57494.852
+133076,2011-12-14 09:00:00,BMFBOVESPA:IBOV,56646.871
+133077,2011-12-15 09:00:00,BMFBOVESPA:IBOV,56331.148
+133078,2011-12-16 09:00:00,BMFBOVESPA:IBOV,56096.93
+133079,2011-12-19 09:00:00,BMFBOVESPA:IBOV,55298.328
+133080,2011-12-20 09:00:00,BMFBOVESPA:IBOV,56864.852
+133081,2011-12-21 09:00:00,BMFBOVESPA:IBOV,56653.371
+133082,2011-12-22 09:00:00,BMFBOVESPA:IBOV,57347.871
+133083,2011-12-23 09:00:00,BMFBOVESPA:IBOV,57701.07
+133084,2011-12-26 09:00:00,BMFBOVESPA:IBOV,57669.48
+133085,2011-12-27 09:00:00,BMFBOVESPA:IBOV,58005.199
+133086,2011-12-28 09:00:00,BMFBOVESPA:IBOV,56533.762
+133087,2011-12-29 09:00:00,BMFBOVESPA:IBOV,56754.078
+133088,2012-01-02 09:00:00,BMFBOVESPA:IBOV,57829.27
+133089,2012-01-03 09:00:00,BMFBOVESPA:IBOV,59264.871
+133090,2012-01-04 09:00:00,BMFBOVESPA:IBOV,59364.949
+133091,2012-01-05 09:00:00,BMFBOVESPA:IBOV,58546.078
+133092,2012-01-06 09:00:00,BMFBOVESPA:IBOV,58600.371
+133093,2012-01-09 09:00:00,BMFBOVESPA:IBOV,59082.879
+133094,2012-01-10 09:00:00,BMFBOVESPA:IBOV,59805.961
+133095,2012-01-11 09:00:00,BMFBOVESPA:IBOV,59962.398
+133096,2012-01-12 09:00:00,BMFBOVESPA:IBOV,59920.781
+133097,2012-01-13 09:00:00,BMFBOVESPA:IBOV,59146.578
+133098,2012-01-16 09:00:00,BMFBOVESPA:IBOV,59956.461
+133099,2012-01-17 09:00:00,BMFBOVESPA:IBOV,60645.898
+133100,2012-01-18 09:00:00,BMFBOVESPA:IBOV,61722.859
+133101,2012-01-19 09:00:00,BMFBOVESPA:IBOV,61926.691
+133102,2012-01-20 09:00:00,BMFBOVESPA:IBOV,62312.129
+133103,2012-01-23 09:00:00,BMFBOVESPA:IBOV,62386.238
+133104,2012-01-24 09:00:00,BMFBOVESPA:IBOV,62486.219
+133105,2012-01-26 09:00:00,BMFBOVESPA:IBOV,62953.059
+133106,2012-01-27 09:00:00,BMFBOVESPA:IBOV,62904.199
+133107,2012-01-30 09:00:00,BMFBOVESPA:IBOV,62770.012
+133108,2012-01-31 09:00:00,BMFBOVESPA:IBOV,63072.309
+133109,2012-02-01 09:00:00,BMFBOVESPA:IBOV,64567.18
+133110,2012-02-02 09:00:00,BMFBOVESPA:IBOV,64593.102
+133111,2012-02-03 09:00:00,BMFBOVESPA:IBOV,65217.371
+133112,2012-02-06 09:00:00,BMFBOVESPA:IBOV,65223.719
+133113,2012-02-07 09:00:00,BMFBOVESPA:IBOV,65917.023
+133114,2012-02-08 09:00:00,BMFBOVESPA:IBOV,65831.156
+133115,2012-02-09 09:00:00,BMFBOVESPA:IBOV,65530.488
+133116,2012-02-10 09:00:00,BMFBOVESPA:IBOV,63997.859
+133117,2012-02-13 09:00:00,BMFBOVESPA:IBOV,65691.531
+133118,2012-02-14 09:00:00,BMFBOVESPA:IBOV,65038.531
+133119,2012-02-15 09:00:00,BMFBOVESPA:IBOV,65368.488
+133120,2012-02-16 09:00:00,BMFBOVESPA:IBOV,66141.703
+133121,2012-02-17 09:00:00,BMFBOVESPA:IBOV,66203.5
+133122,2012-02-22 09:00:00,BMFBOVESPA:IBOV,66092.773
+133123,2012-02-23 09:00:00,BMFBOVESPA:IBOV,65819.617
+133124,2012-02-24 09:00:00,BMFBOVESPA:IBOV,65942.727
+133125,2012-10-22 09:00:00,BMFBOVESPA:IBOV,58700.301
+133126,2012-10-23 09:00:00,BMFBOVESPA:IBOV,57690.238
+133127,2012-10-24 09:00:00,BMFBOVESPA:IBOV,57160.738
+133128,2012-10-25 09:00:00,BMFBOVESPA:IBOV,57836.781
+133129,2012-10-26 09:00:00,BMFBOVESPA:IBOV,57276.809
+133130,2012-10-29 09:00:00,BMFBOVESPA:IBOV,57176.578
+133131,2012-10-30 09:00:00,BMFBOVESPA:IBOV,57683.762
+133132,2012-10-31 09:00:00,BMFBOVESPA:IBOV,57068.18
+133133,2012-11-01 09:00:00,BMFBOVESPA:IBOV,58382.68
+133134,2012-11-05 09:00:00,BMFBOVESPA:IBOV,58209.762
+133135,2012-11-06 09:00:00,BMFBOVESPA:IBOV,59458.59
+133136,2012-11-07 09:00:00,BMFBOVESPA:IBOV,58517.352
+133137,2012-11-08 09:00:00,BMFBOVESPA:IBOV,57524.449
+133138,2012-11-09 09:00:00,BMFBOVESPA:IBOV,57357.711
+133139,2012-11-12 09:00:00,BMFBOVESPA:IBOV,57064.309
+133140,2012-11-13 09:00:00,BMFBOVESPA:IBOV,57486.07
+133141,2012-11-14 09:00:00,BMFBOVESPA:IBOV,56279.359
+133142,2012-11-16 09:00:00,BMFBOVESPA:IBOV,55402.328
+133143,2012-11-19 09:00:00,BMFBOVESPA:IBOV,56450.859
+133144,2012-11-21 09:00:00,BMFBOVESPA:IBOV,56242.121
+133145,2012-11-22 09:00:00,BMFBOVESPA:IBOV,56436.969
+133146,2012-11-23 09:00:00,BMFBOVESPA:IBOV,57574.031
+133147,2012-11-26 09:00:00,BMFBOVESPA:IBOV,56737.102
+133148,2012-11-27 09:00:00,BMFBOVESPA:IBOV,56248.09
+133149,2012-11-28 09:00:00,BMFBOVESPA:IBOV,56539.398
+133150,2012-11-29 09:00:00,BMFBOVESPA:IBOV,57852.531
+133151,2012-11-30 09:00:00,BMFBOVESPA:IBOV,57474.57
+133152,2012-12-03 09:00:00,BMFBOVESPA:IBOV,58202.352
+133153,2012-12-04 09:00:00,BMFBOVESPA:IBOV,57563.23
+133154,2012-12-05 09:00:00,BMFBOVESPA:IBOV,57678.621
+133155,2012-12-06 09:00:00,BMFBOVESPA:IBOV,57656.422
+133156,2012-12-07 09:00:00,BMFBOVESPA:IBOV,58487.32
+133157,2012-12-10 09:00:00,BMFBOVESPA:IBOV,59248.23
+133158,2012-12-11 09:00:00,BMFBOVESPA:IBOV,59623.34
+133159,2012-12-12 09:00:00,BMFBOVESPA:IBOV,59474.18
+133160,2012-12-13 09:00:00,BMFBOVESPA:IBOV,59316.75
+133161,2012-12-14 09:00:00,BMFBOVESPA:IBOV,59604.922
+133162,2012-12-17 09:00:00,BMFBOVESPA:IBOV,59566.52
+133163,2012-12-18 09:00:00,BMFBOVESPA:IBOV,60460.73
+133164,2012-12-19 09:00:00,BMFBOVESPA:IBOV,60998.34
+133165,2012-12-20 09:00:00,BMFBOVESPA:IBOV,61276.121
+133166,2012-12-21 09:00:00,BMFBOVESPA:IBOV,61007.031
+133167,2012-12-26 09:00:00,BMFBOVESPA:IBOV,60959.789
+133168,2012-12-27 09:00:00,BMFBOVESPA:IBOV,60415.949
+133169,2012-12-28 09:00:00,BMFBOVESPA:IBOV,60952.078
+133170,2013-01-02 09:00:00,BMFBOVESPA:IBOV,62550.102
+133171,2013-01-03 09:00:00,BMFBOVESPA:IBOV,63312.461
+133172,2013-01-04 09:00:00,BMFBOVESPA:IBOV,62523.059
+133173,2013-01-07 09:00:00,BMFBOVESPA:IBOV,61932.539
+133174,2013-01-08 09:00:00,BMFBOVESPA:IBOV,61127.84
+133175,2013-01-09 09:00:00,BMFBOVESPA:IBOV,61578.578
+133176,2013-01-10 09:00:00,BMFBOVESPA:IBOV,61678.309
+133177,2013-01-11 09:00:00,BMFBOVESPA:IBOV,61497.43
+133178,2013-01-14 09:00:00,BMFBOVESPA:IBOV,62080.789
+133179,2013-01-15 09:00:00,BMFBOVESPA:IBOV,61727.609
+133180,2013-01-16 09:00:00,BMFBOVESPA:IBOV,61787.352
+133181,2013-01-17 09:00:00,BMFBOVESPA:IBOV,62194.059
+133182,2013-01-18 09:00:00,BMFBOVESPA:IBOV,61956.141
+133183,2013-01-21 09:00:00,BMFBOVESPA:IBOV,61899.711
+133184,2013-01-22 09:00:00,BMFBOVESPA:IBOV,61692.289
+133185,2013-01-23 09:00:00,BMFBOVESPA:IBOV,61966.262
+133186,2013-01-24 09:00:00,BMFBOVESPA:IBOV,61169.828
+133187,2013-01-28 09:00:00,BMFBOVESPA:IBOV,60027.07
+133188,2013-01-29 09:00:00,BMFBOVESPA:IBOV,60406.328
+133189,2013-01-30 09:00:00,BMFBOVESPA:IBOV,59336.699
+133190,2013-01-31 09:00:00,BMFBOVESPA:IBOV,59761.488
+133191,2013-02-01 09:00:00,BMFBOVESPA:IBOV,60351.16
+133192,2013-02-04 09:00:00,BMFBOVESPA:IBOV,59575.66
+133193,2013-02-05 09:00:00,BMFBOVESPA:IBOV,59444.969
+133194,2013-02-06 09:00:00,BMFBOVESPA:IBOV,58951.07
+133195,2013-02-07 09:00:00,BMFBOVESPA:IBOV,58372.461
+133196,2013-02-08 09:00:00,BMFBOVESPA:IBOV,58497.828
+133197,2013-02-13 09:00:00,BMFBOVESPA:IBOV,58405.738
+133198,2013-02-14 09:00:00,BMFBOVESPA:IBOV,58077.309
+133199,2013-02-15 09:00:00,BMFBOVESPA:IBOV,57903.301
+133200,2013-10-21 09:00:00,BMFBOVESPA:IBOV,56077.43
+133201,2013-10-22 09:00:00,BMFBOVESPA:IBOV,56460.379
+133202,2013-10-23 09:00:00,BMFBOVESPA:IBOV,55440.031
+133203,2013-10-24 09:00:00,BMFBOVESPA:IBOV,54877.148
+133204,2013-10-25 09:00:00,BMFBOVESPA:IBOV,54154.148
+133205,2013-10-28 09:00:00,BMFBOVESPA:IBOV,55073.371
+133206,2013-10-29 09:00:00,BMFBOVESPA:IBOV,54538.801
+133207,2013-10-30 09:00:00,BMFBOVESPA:IBOV,54172.82
+133208,2013-10-31 09:00:00,BMFBOVESPA:IBOV,54256.199
+133209,2013-11-01 09:00:00,BMFBOVESPA:IBOV,54013.238
+133210,2013-11-04 09:00:00,BMFBOVESPA:IBOV,54436.922
+133211,2013-11-05 09:00:00,BMFBOVESPA:IBOV,53831.852
+133212,2013-11-06 09:00:00,BMFBOVESPA:IBOV,53384.602
+133213,2013-11-07 09:00:00,BMFBOVESPA:IBOV,52740.789
+133214,2013-11-08 09:00:00,BMFBOVESPA:IBOV,52248.859
+133215,2013-11-11 09:00:00,BMFBOVESPA:IBOV,52623.871
+133216,2013-11-12 09:00:00,BMFBOVESPA:IBOV,51804.328
+133217,2013-11-13 09:00:00,BMFBOVESPA:IBOV,52230.289
+133218,2013-11-14 09:00:00,BMFBOVESPA:IBOV,53451.602
+133219,2013-11-18 09:00:00,BMFBOVESPA:IBOV,54307.039
+133220,2013-11-19 09:00:00,BMFBOVESPA:IBOV,53032.91
+133221,2013-11-21 09:00:00,BMFBOVESPA:IBOV,52688.02
+133222,2013-11-22 09:00:00,BMFBOVESPA:IBOV,52800.738
+133223,2013-11-25 09:00:00,BMFBOVESPA:IBOV,52263.512
+133224,2013-11-26 09:00:00,BMFBOVESPA:IBOV,51446.91
+133225,2013-11-27 09:00:00,BMFBOVESPA:IBOV,51861.211
+133226,2013-11-28 09:00:00,BMFBOVESPA:IBOV,51846.828
+133227,2013-11-29 09:00:00,BMFBOVESPA:IBOV,52482.488
+133228,2013-12-02 09:00:00,BMFBOVESPA:IBOV,51244.871
+133229,2013-12-03 09:00:00,BMFBOVESPA:IBOV,50348.891
+133230,2013-12-04 09:00:00,BMFBOVESPA:IBOV,50215.789
+133231,2013-12-05 09:00:00,BMFBOVESPA:IBOV,50787.629
+133232,2013-12-06 09:00:00,BMFBOVESPA:IBOV,50944.27
+133233,2013-12-09 09:00:00,BMFBOVESPA:IBOV,51165.379
+133234,2013-12-10 09:00:00,BMFBOVESPA:IBOV,50993.02
+133235,2013-12-11 09:00:00,BMFBOVESPA:IBOV,50067.988
+133236,2013-12-12 09:00:00,BMFBOVESPA:IBOV,50121.609
+133237,2013-12-13 09:00:00,BMFBOVESPA:IBOV,50051.18
+133238,2013-12-16 09:00:00,BMFBOVESPA:IBOV,50279.609
+133239,2013-12-17 09:00:00,BMFBOVESPA:IBOV,50090.352
+133240,2013-12-18 09:00:00,BMFBOVESPA:IBOV,50563.43
+133241,2013-12-19 09:00:00,BMFBOVESPA:IBOV,51633.43
+133242,2013-12-20 09:00:00,BMFBOVESPA:IBOV,51185.738
+133243,2013-12-23 09:00:00,BMFBOVESPA:IBOV,51356.102
+133244,2013-12-26 09:00:00,BMFBOVESPA:IBOV,51221.012
+133245,2013-12-27 09:00:00,BMFBOVESPA:IBOV,51266.559
+133246,2013-12-30 09:00:00,BMFBOVESPA:IBOV,51507.16
+133247,2014-01-02 09:00:00,BMFBOVESPA:IBOV,50341.25
+133248,2014-01-03 09:00:00,BMFBOVESPA:IBOV,50981.09
+133249,2014-01-06 09:00:00,BMFBOVESPA:IBOV,50973.621
+133250,2014-01-07 09:00:00,BMFBOVESPA:IBOV,50430.02
+133251,2014-01-08 09:00:00,BMFBOVESPA:IBOV,50576.641
+133252,2014-01-09 09:00:00,BMFBOVESPA:IBOV,49321.68
+133253,2014-01-10 09:00:00,BMFBOVESPA:IBOV,49696.449
+133254,2014-01-13 09:00:00,BMFBOVESPA:IBOV,49426.898
+133255,2014-01-14 09:00:00,BMFBOVESPA:IBOV,49703.102
+133256,2014-01-15 09:00:00,BMFBOVESPA:IBOV,50105.371
+133257,2014-01-16 09:00:00,BMFBOVESPA:IBOV,49696.281
+133258,2014-01-17 09:00:00,BMFBOVESPA:IBOV,49181.859
+133259,2014-01-20 09:00:00,BMFBOVESPA:IBOV,48708.41
+133260,2014-01-21 09:00:00,BMFBOVESPA:IBOV,48542.07
+133261,2014-01-22 09:00:00,BMFBOVESPA:IBOV,49299.66
+133262,2014-01-23 09:00:00,BMFBOVESPA:IBOV,48320.641
+133263,2014-01-24 09:00:00,BMFBOVESPA:IBOV,47787.379
+133264,2014-01-27 09:00:00,BMFBOVESPA:IBOV,47701.051
+133265,2014-01-28 09:00:00,BMFBOVESPA:IBOV,47840.93
+133266,2014-01-29 09:00:00,BMFBOVESPA:IBOV,47556.781
+133267,2014-01-30 09:00:00,BMFBOVESPA:IBOV,47244.262
+133268,2014-01-31 09:00:00,BMFBOVESPA:IBOV,47638.988
+133269,2014-02-03 09:00:00,BMFBOVESPA:IBOV,46147.52
+133270,2014-02-04 09:00:00,BMFBOVESPA:IBOV,46964.219
+133271,2014-02-05 09:00:00,BMFBOVESPA:IBOV,46624.391
+133272,2014-02-06 09:00:00,BMFBOVESPA:IBOV,47738.09
+133273,2014-02-07 09:00:00,BMFBOVESPA:IBOV,48073.602
+133274,2014-02-10 09:00:00,BMFBOVESPA:IBOV,47710.82
+133275,2014-02-11 09:00:00,BMFBOVESPA:IBOV,48462.789
+133276,2014-02-12 09:00:00,BMFBOVESPA:IBOV,48216.891
+133277,2014-02-13 09:00:00,BMFBOVESPA:IBOV,47812.828
+133278,2014-02-14 09:00:00,BMFBOVESPA:IBOV,48201.109
+133279,2014-10-20 09:00:00,BMFBOVESPA:IBOV,54302.57
+133280,2014-10-21 09:00:00,BMFBOVESPA:IBOV,52432.43
+133281,2014-10-22 09:00:00,BMFBOVESPA:IBOV,52411.031
+133282,2014-10-23 09:00:00,BMFBOVESPA:IBOV,50713.262
+133283,2014-10-24 09:00:00,BMFBOVESPA:IBOV,51940.73
+133284,2014-10-27 09:00:00,BMFBOVESPA:IBOV,50503.66
+133285,2014-10-28 09:00:00,BMFBOVESPA:IBOV,52330.031
+133286,2014-10-29 09:00:00,BMFBOVESPA:IBOV,51049.32
+133287,2014-10-30 09:00:00,BMFBOVESPA:IBOV,52336.828
+133288,2014-10-31 09:00:00,BMFBOVESPA:IBOV,54628.602
+133289,2014-11-03 09:00:00,BMFBOVESPA:IBOV,53947.211
+133290,2014-11-04 09:00:00,BMFBOVESPA:IBOV,54383.59
+133291,2014-11-05 09:00:00,BMFBOVESPA:IBOV,53698.422
+133292,2014-11-06 09:00:00,BMFBOVESPA:IBOV,52637.059
+133293,2014-11-07 09:00:00,BMFBOVESPA:IBOV,53222.852
+133294,2014-11-10 09:00:00,BMFBOVESPA:IBOV,52725.379
+133295,2014-11-11 09:00:00,BMFBOVESPA:IBOV,52474.27
+133296,2014-11-12 09:00:00,BMFBOVESPA:IBOV,52978.891
+133297,2014-11-13 09:00:00,BMFBOVESPA:IBOV,51846.031
+133298,2014-11-14 09:00:00,BMFBOVESPA:IBOV,51772.398
+133299,2014-11-17 09:00:00,BMFBOVESPA:IBOV,51256.988
+133300,2014-11-18 09:00:00,BMFBOVESPA:IBOV,52061.859
+133301,2014-11-19 09:00:00,BMFBOVESPA:IBOV,53402.809
+133302,2014-11-21 09:00:00,BMFBOVESPA:IBOV,56084.039
+133303,2014-11-24 09:00:00,BMFBOVESPA:IBOV,55406.91
+133304,2014-11-25 09:00:00,BMFBOVESPA:IBOV,55560.809
+133305,2014-11-26 09:00:00,BMFBOVESPA:IBOV,55098.469
+133306,2014-11-27 09:00:00,BMFBOVESPA:IBOV,54721.32
+133307,2014-11-28 09:00:00,BMFBOVESPA:IBOV,54664.359
+133308,2014-12-01 09:00:00,BMFBOVESPA:IBOV,52276.578
+133309,2014-12-02 09:00:00,BMFBOVESPA:IBOV,51612.469
+133310,2014-12-03 09:00:00,BMFBOVESPA:IBOV,52320.48
+133311,2014-12-04 09:00:00,BMFBOVESPA:IBOV,51426.871
+133312,2014-12-05 09:00:00,BMFBOVESPA:IBOV,51992.891
+133313,2014-12-08 09:00:00,BMFBOVESPA:IBOV,50274.07
+133314,2014-12-09 09:00:00,BMFBOVESPA:IBOV,50193.469
+133315,2014-12-10 09:00:00,BMFBOVESPA:IBOV,49548.078
+133316,2014-12-11 09:00:00,BMFBOVESPA:IBOV,49861.809
+133317,2014-12-12 09:00:00,BMFBOVESPA:IBOV,48001.98
+133318,2014-12-15 09:00:00,BMFBOVESPA:IBOV,47018.68
+133319,2014-12-16 09:00:00,BMFBOVESPA:IBOV,47007.512
+133320,2014-12-17 09:00:00,BMFBOVESPA:IBOV,48713.641
+133321,2014-12-18 09:00:00,BMFBOVESPA:IBOV,48495.699
+133322,2014-12-19 09:00:00,BMFBOVESPA:IBOV,49545.578
+133323,2014-12-22 09:00:00,BMFBOVESPA:IBOV,50120.859
+133324,2014-12-23 09:00:00,BMFBOVESPA:IBOV,50889.809
+133325,2014-12-26 09:00:00,BMFBOVESPA:IBOV,50144.629
+133326,2014-12-29 09:00:00,BMFBOVESPA:IBOV,50593.82
+133327,2014-12-30 09:00:00,BMFBOVESPA:IBOV,50007.41
+133328,2015-01-02 09:00:00,BMFBOVESPA:IBOV,48512.219
+133329,2015-01-05 09:00:00,BMFBOVESPA:IBOV,47516.82
+133330,2015-01-06 09:00:00,BMFBOVESPA:IBOV,48000.922
+133331,2015-01-07 09:00:00,BMFBOVESPA:IBOV,49462.91
+133332,2015-01-08 09:00:00,BMFBOVESPA:IBOV,49943.301
+133333,2015-01-09 09:00:00,BMFBOVESPA:IBOV,48840.25
+133334,2015-01-12 09:00:00,BMFBOVESPA:IBOV,48139.738
+133335,2015-01-13 09:00:00,BMFBOVESPA:IBOV,48041.672
+133336,2015-01-14 09:00:00,BMFBOVESPA:IBOV,47645.871
+133337,2015-01-15 09:00:00,BMFBOVESPA:IBOV,48026.309
+133338,2015-01-16 09:00:00,BMFBOVESPA:IBOV,49016.52
+133339,2015-01-19 09:00:00,BMFBOVESPA:IBOV,47758.012
+133340,2015-01-20 09:00:00,BMFBOVESPA:IBOV,47876.66
+133341,2015-01-21 09:00:00,BMFBOVESPA:IBOV,49224.078
+133342,2015-01-22 09:00:00,BMFBOVESPA:IBOV,49442.621
+133343,2015-01-23 09:00:00,BMFBOVESPA:IBOV,48775.301
+133344,2015-01-26 09:00:00,BMFBOVESPA:IBOV,48576.551
+133345,2015-01-27 09:00:00,BMFBOVESPA:IBOV,48591.23
+133346,2015-01-28 09:00:00,BMFBOVESPA:IBOV,47694.539
+133347,2015-01-29 09:00:00,BMFBOVESPA:IBOV,47762.238
+133348,2015-01-30 09:00:00,BMFBOVESPA:IBOV,46907.68
+133349,2015-02-02 09:00:00,BMFBOVESPA:IBOV,47650.73
+133350,2015-02-03 09:00:00,BMFBOVESPA:IBOV,48963.66
+133351,2015-02-04 09:00:00,BMFBOVESPA:IBOV,49301.051
+133352,2015-02-05 09:00:00,BMFBOVESPA:IBOV,49233.852
+133353,2015-02-06 09:00:00,BMFBOVESPA:IBOV,48792.27
+133354,2015-02-09 09:00:00,BMFBOVESPA:IBOV,49382.578
+133355,2015-02-10 09:00:00,BMFBOVESPA:IBOV,48510.281
+133356,2015-02-11 09:00:00,BMFBOVESPA:IBOV,48239.672
+133357,2015-02-12 09:00:00,BMFBOVESPA:IBOV,49532.719
+133358,2015-02-13 09:00:00,BMFBOVESPA:IBOV,50635.922
+133359,2015-02-18 09:00:00,BMFBOVESPA:IBOV,51280.359
+133360,2015-02-19 09:00:00,BMFBOVESPA:IBOV,51294.031
+133361,2015-02-20 09:00:00,BMFBOVESPA:IBOV,51237.699
+133362,2015-10-19 09:00:00,BMFBOVESPA:IBOV,47447.309
+133363,2015-10-20 09:00:00,BMFBOVESPA:IBOV,47076.551
+133364,2015-10-21 09:00:00,BMFBOVESPA:IBOV,47025.871
+133365,2015-10-22 09:00:00,BMFBOVESPA:IBOV,47772.141
+133366,2015-10-23 09:00:00,BMFBOVESPA:IBOV,47596.59
+133367,2015-10-26 09:00:00,BMFBOVESPA:IBOV,47209.32
+133368,2015-10-27 09:00:00,BMFBOVESPA:IBOV,47042.949
+133369,2015-10-28 09:00:00,BMFBOVESPA:IBOV,46740.852
+133370,2015-10-29 09:00:00,BMFBOVESPA:IBOV,45628.352
+133371,2015-10-30 09:00:00,BMFBOVESPA:IBOV,45868.82
+133372,2015-11-03 09:00:00,BMFBOVESPA:IBOV,48053.672
+133373,2015-11-04 09:00:00,BMFBOVESPA:IBOV,47710.102
+133374,2015-11-05 09:00:00,BMFBOVESPA:IBOV,48046.762
+133375,2015-11-06 09:00:00,BMFBOVESPA:IBOV,46918.52
+133376,2015-11-09 09:00:00,BMFBOVESPA:IBOV,46194.922
+133377,2015-11-10 09:00:00,BMFBOVESPA:IBOV,46206.57
+133378,2015-11-11 09:00:00,BMFBOVESPA:IBOV,47065.012
+133379,2015-11-12 09:00:00,BMFBOVESPA:IBOV,46883.578
+133380,2015-11-13 09:00:00,BMFBOVESPA:IBOV,46517.039
+133381,2015-11-16 09:00:00,BMFBOVESPA:IBOV,46846.871
+133382,2015-11-17 09:00:00,BMFBOVESPA:IBOV,47247.801
+133383,2015-11-18 09:00:00,BMFBOVESPA:IBOV,47435.578
+133384,2015-11-19 09:00:00,BMFBOVESPA:IBOV,48138.891
+133385,2015-11-23 09:00:00,BMFBOVESPA:IBOV,48150.27
+133386,2015-11-24 09:00:00,BMFBOVESPA:IBOV,48284.191
+133387,2015-11-25 09:00:00,BMFBOVESPA:IBOV,46866.629
+133388,2015-11-26 09:00:00,BMFBOVESPA:IBOV,47145.629
+133389,2015-11-27 09:00:00,BMFBOVESPA:IBOV,45872.922
+133390,2015-11-30 09:00:00,BMFBOVESPA:IBOV,45120.359
+133391,2015-12-01 09:00:00,BMFBOVESPA:IBOV,45046.75
+133392,2015-12-02 09:00:00,BMFBOVESPA:IBOV,44914.531
+133393,2015-12-03 09:00:00,BMFBOVESPA:IBOV,46393.262
+133394,2015-12-04 09:00:00,BMFBOVESPA:IBOV,45360.762
+133395,2015-12-07 09:00:00,BMFBOVESPA:IBOV,45222.699
+133396,2015-12-08 09:00:00,BMFBOVESPA:IBOV,44443.262
+133397,2015-12-09 09:00:00,BMFBOVESPA:IBOV,46108.031
+133398,2015-12-10 09:00:00,BMFBOVESPA:IBOV,45630.711
+133399,2015-12-11 09:00:00,BMFBOVESPA:IBOV,45262.719
+133400,2015-12-14 09:00:00,BMFBOVESPA:IBOV,44747.309
+133401,2015-12-15 09:00:00,BMFBOVESPA:IBOV,44872.469
+133402,2015-12-16 09:00:00,BMFBOVESPA:IBOV,45015.852
+133403,2015-12-17 09:00:00,BMFBOVESPA:IBOV,45261.48
+133404,2015-12-18 09:00:00,BMFBOVESPA:IBOV,43910.602
+133405,2015-12-21 09:00:00,BMFBOVESPA:IBOV,43196.16
+133406,2015-12-22 09:00:00,BMFBOVESPA:IBOV,43469.52
+133407,2015-12-23 09:00:00,BMFBOVESPA:IBOV,44014.93
+133408,2015-12-28 09:00:00,BMFBOVESPA:IBOV,43757.07
+133409,2015-12-29 09:00:00,BMFBOVESPA:IBOV,43648.84
+133410,2015-12-30 09:00:00,BMFBOVESPA:IBOV,43349.961
+133411,2016-01-04 09:00:00,BMFBOVESPA:IBOV,42141.039
+133412,2016-01-05 09:00:00,BMFBOVESPA:IBOV,42415.262
+133413,2016-01-06 09:00:00,BMFBOVESPA:IBOV,41773.141
+133414,2016-01-07 09:00:00,BMFBOVESPA:IBOV,40694.719
+133415,2016-01-08 09:00:00,BMFBOVESPA:IBOV,40612.211
+133416,2016-01-11 09:00:00,BMFBOVESPA:IBOV,39950.488
+133417,2016-01-12 09:00:00,BMFBOVESPA:IBOV,39513.828
+133418,2016-01-13 09:00:00,BMFBOVESPA:IBOV,38944.441
+133419,2016-01-14 09:00:00,BMFBOVESPA:IBOV,39500.109
+133420,2016-01-15 09:00:00,BMFBOVESPA:IBOV,38558.891
+133421,2016-01-18 09:00:00,BMFBOVESPA:IBOV,37989.07
+133422,2016-01-19 09:00:00,BMFBOVESPA:IBOV,38057.012
+133423,2016-01-20 09:00:00,BMFBOVESPA:IBOV,37645.48
+133424,2016-01-21 09:00:00,BMFBOVESPA:IBOV,37717.109
+133425,2016-01-22 09:00:00,BMFBOVESPA:IBOV,38034.59
+133426,2016-01-26 09:00:00,BMFBOVESPA:IBOV,37511.82
+133427,2016-01-27 09:00:00,BMFBOVESPA:IBOV,38376.371
+133428,2016-01-28 09:00:00,BMFBOVESPA:IBOV,38598.84
+133429,2016-01-29 09:00:00,BMFBOVESPA:IBOV,40402.148
+133430,2016-02-01 09:00:00,BMFBOVESPA:IBOV,40570.039
+133431,2016-02-02 09:00:00,BMFBOVESPA:IBOV,38596.172
+133432,2016-02-03 09:00:00,BMFBOVESPA:IBOV,39588.82
+133433,2016-02-04 09:00:00,BMFBOVESPA:IBOV,40821.738
+133434,2016-02-05 09:00:00,BMFBOVESPA:IBOV,40591.09
+133435,2016-02-10 09:00:00,BMFBOVESPA:IBOV,40376.578
+133436,2016-02-11 09:00:00,BMFBOVESPA:IBOV,39321.559
+133437,2016-02-12 09:00:00,BMFBOVESPA:IBOV,39808.738
+133438,2016-02-15 09:00:00,BMFBOVESPA:IBOV,40094.539
+133439,2016-02-16 09:00:00,BMFBOVESPA:IBOV,40947.699
+133440,2016-02-17 09:00:00,BMFBOVESPA:IBOV,41630.82
+133441,2016-02-18 09:00:00,BMFBOVESPA:IBOV,41481.18
+133442,2016-02-19 09:00:00,BMFBOVESPA:IBOV,41543.398
+133443,2016-10-17 09:00:00,BMFBOVESPA:IBOV,62661.762
+133444,2016-10-18 09:00:00,BMFBOVESPA:IBOV,63783.422
+133445,2016-10-19 09:00:00,BMFBOVESPA:IBOV,63514.141
+133446,2016-10-20 09:00:00,BMFBOVESPA:IBOV,63837.852
+133447,2016-10-21 09:00:00,BMFBOVESPA:IBOV,64108.078
+133448,2016-10-24 09:00:00,BMFBOVESPA:IBOV,64059.891
+133449,2016-10-25 09:00:00,BMFBOVESPA:IBOV,63868.352
+133450,2016-10-26 09:00:00,BMFBOVESPA:IBOV,63816.18
+133451,2016-10-27 09:00:00,BMFBOVESPA:IBOV,64252.738
+133452,2016-10-28 09:00:00,BMFBOVESPA:IBOV,64307.629
+133453,2016-10-31 09:00:00,BMFBOVESPA:IBOV,64924.52
+133454,2016-11-01 09:00:00,BMFBOVESPA:IBOV,63333.73
+133455,2016-11-03 09:00:00,BMFBOVESPA:IBOV,61750.172
+133456,2016-11-04 09:00:00,BMFBOVESPA:IBOV,61600.191
+133457,2016-11-07 09:00:00,BMFBOVESPA:IBOV,64051.648
+133458,2016-11-08 09:00:00,BMFBOVESPA:IBOV,64157.68
+133459,2016-11-09 09:00:00,BMFBOVESPA:IBOV,63310.281
+133460,2016-11-10 09:00:00,BMFBOVESPA:IBOV,61226.359
+133461,2016-11-11 09:00:00,BMFBOVESPA:IBOV,59183.512
+133462,2016-11-14 09:00:00,BMFBOVESPA:IBOV,59657.23
+133463,2016-11-16 09:00:00,BMFBOVESPA:IBOV,60757.469
+133464,2016-11-17 09:00:00,BMFBOVESPA:IBOV,59745.66
+133465,2016-11-18 09:00:00,BMFBOVESPA:IBOV,59961.148
+133466,2016-11-21 09:00:00,BMFBOVESPA:IBOV,61053.988
+133467,2016-11-22 09:00:00,BMFBOVESPA:IBOV,61954.469
+133468,2016-11-23 09:00:00,BMFBOVESPA:IBOV,61985.609
+133469,2016-11-24 09:00:00,BMFBOVESPA:IBOV,61395.531
+133470,2016-11-25 09:00:00,BMFBOVESPA:IBOV,61559.078
+133471,2016-11-28 09:00:00,BMFBOVESPA:IBOV,62858.5
+133472,2016-11-29 09:00:00,BMFBOVESPA:IBOV,60980.051
+133473,2016-11-30 09:00:00,BMFBOVESPA:IBOV,61906.359
+133474,2016-12-01 09:00:00,BMFBOVESPA:IBOV,59501.949
+133475,2016-12-02 09:00:00,BMFBOVESPA:IBOV,60321.988
+133476,2016-12-05 09:00:00,BMFBOVESPA:IBOV,59831.73
+133477,2016-12-06 09:00:00,BMFBOVESPA:IBOV,61090.809
+133478,2016-12-07 09:00:00,BMFBOVESPA:IBOV,61453.871
+133479,2016-12-08 09:00:00,BMFBOVESPA:IBOV,60688.77
+133480,2016-12-09 09:00:00,BMFBOVESPA:IBOV,60500.879
+133481,2016-12-12 09:00:00,BMFBOVESPA:IBOV,59178.602
+133482,2016-12-13 09:00:00,BMFBOVESPA:IBOV,59278.078
+133483,2016-12-14 09:00:00,BMFBOVESPA:IBOV,58214.871
+133484,2016-12-15 09:00:00,BMFBOVESPA:IBOV,58396.164
+133485,2016-12-16 09:00:00,BMFBOVESPA:IBOV,58394.961
+133486,2016-12-19 09:00:00,BMFBOVESPA:IBOV,57109.27
+133487,2016-12-20 09:00:00,BMFBOVESPA:IBOV,57582.895
+133488,2016-12-21 09:00:00,BMFBOVESPA:IBOV,57646.52
+133489,2016-12-22 09:00:00,BMFBOVESPA:IBOV,57259.98
+133490,2016-12-23 09:00:00,BMFBOVESPA:IBOV,57937.105
+133491,2016-12-26 09:00:00,BMFBOVESPA:IBOV,58620.258
+133492,2016-12-27 09:00:00,BMFBOVESPA:IBOV,58696.691
+133493,2016-12-28 09:00:00,BMFBOVESPA:IBOV,59781.633
+133494,2016-12-29 09:00:00,BMFBOVESPA:IBOV,60227.289
+133495,2017-01-02 09:00:00,BMFBOVESPA:IBOV,59588.703
+133496,2017-01-03 09:00:00,BMFBOVESPA:IBOV,61813.828
+133497,2017-01-04 09:00:00,BMFBOVESPA:IBOV,61589.059
+133498,2017-01-05 09:00:00,BMFBOVESPA:IBOV,62070.98
+133499,2017-01-06 09:00:00,BMFBOVESPA:IBOV,61665.367
+133500,2017-01-09 09:00:00,BMFBOVESPA:IBOV,61700.289
+133501,2017-01-10 09:00:00,BMFBOVESPA:IBOV,62131.801
+133502,2017-01-11 09:00:00,BMFBOVESPA:IBOV,62446.262
+133503,2017-01-12 09:00:00,BMFBOVESPA:IBOV,63953.93
+133504,2017-01-13 09:00:00,BMFBOVESPA:IBOV,63651.516
+133505,2017-01-16 09:00:00,BMFBOVESPA:IBOV,63831.277
+133506,2017-01-17 09:00:00,BMFBOVESPA:IBOV,64354.336
+133507,2017-01-18 09:00:00,BMFBOVESPA:IBOV,64149.574
+133508,2017-01-19 09:00:00,BMFBOVESPA:IBOV,63950.863
+133509,2017-01-20 09:00:00,BMFBOVESPA:IBOV,64521.184
+133510,2017-01-23 09:00:00,BMFBOVESPA:IBOV,65748.625
+133511,2017-01-24 09:00:00,BMFBOVESPA:IBOV,65840.094
+133512,2017-01-26 09:00:00,BMFBOVESPA:IBOV,66190.625
+133513,2017-01-27 09:00:00,BMFBOVESPA:IBOV,66033.984
+133514,2017-01-30 09:00:00,BMFBOVESPA:IBOV,64301.73
+133515,2017-01-31 09:00:00,BMFBOVESPA:IBOV,64670.781
+133516,2017-02-01 09:00:00,BMFBOVESPA:IBOV,64836.125
+133517,2017-02-02 09:00:00,BMFBOVESPA:IBOV,64578.215
+133518,2017-02-03 09:00:00,BMFBOVESPA:IBOV,64953.934
+133519,2017-02-06 09:00:00,BMFBOVESPA:IBOV,63992.934
+133520,2017-02-07 09:00:00,BMFBOVESPA:IBOV,64198.898
+133521,2017-02-08 09:00:00,BMFBOVESPA:IBOV,64835.402
+133522,2017-02-09 09:00:00,BMFBOVESPA:IBOV,64964.887
+133523,2017-02-10 09:00:00,BMFBOVESPA:IBOV,66124.523
+133524,2017-02-13 09:00:00,BMFBOVESPA:IBOV,66967.641
+133525,2017-02-14 09:00:00,BMFBOVESPA:IBOV,66712.883
+133526,2017-02-15 09:00:00,BMFBOVESPA:IBOV,67975.578
+133527,2017-02-16 09:00:00,BMFBOVESPA:IBOV,67814.242
+133528,2017-02-17 09:00:00,BMFBOVESPA:IBOV,67748.422
+133529,2017-10-16 09:00:00,BMFBOVESPA:IBOV,76891.836
+133530,2017-10-17 09:00:00,BMFBOVESPA:IBOV,76201.25
+133531,2017-10-18 09:00:00,BMFBOVESPA:IBOV,76591.086
+133532,2017-10-19 09:00:00,BMFBOVESPA:IBOV,76283.164
+133533,2017-10-20 09:00:00,BMFBOVESPA:IBOV,76390.516
+133534,2017-10-23 09:00:00,BMFBOVESPA:IBOV,75413.133
+133535,2017-10-24 09:00:00,BMFBOVESPA:IBOV,76350.195
+133536,2017-10-25 09:00:00,BMFBOVESPA:IBOV,76671.133
+133537,2017-10-26 09:00:00,BMFBOVESPA:IBOV,75896.352
+133538,2017-10-27 09:00:00,BMFBOVESPA:IBOV,75975.711
+133539,2017-10-30 09:00:00,BMFBOVESPA:IBOV,74800.336
+133540,2017-10-31 09:00:00,BMFBOVESPA:IBOV,74308.492
+133541,2017-11-01 09:00:00,BMFBOVESPA:IBOV,73823.742
+133542,2017-11-03 09:00:00,BMFBOVESPA:IBOV,73915.422
+133543,2017-11-06 09:00:00,BMFBOVESPA:IBOV,74310.789
+133544,2017-11-07 09:00:00,BMFBOVESPA:IBOV,72414.875
+133545,2017-11-08 09:00:00,BMFBOVESPA:IBOV,74363.133
+133546,2017-11-09 09:00:00,BMFBOVESPA:IBOV,72930.688
+133547,2017-11-10 09:00:00,BMFBOVESPA:IBOV,72165.641
+133548,2017-11-13 09:00:00,BMFBOVESPA:IBOV,72475.164
+133549,2017-11-14 09:00:00,BMFBOVESPA:IBOV,70826.594
+133550,2017-11-16 09:00:00,BMFBOVESPA:IBOV,72511.789
+133551,2017-11-17 09:00:00,BMFBOVESPA:IBOV,73437.281
+133552,2017-11-21 09:00:00,BMFBOVESPA:IBOV,74594.617
+133553,2017-11-22 09:00:00,BMFBOVESPA:IBOV,74518.789
+133554,2017-11-23 09:00:00,BMFBOVESPA:IBOV,74486.578
+133555,2017-11-24 09:00:00,BMFBOVESPA:IBOV,74157.375
+133556,2017-11-27 09:00:00,BMFBOVESPA:IBOV,74058.914
+133557,2017-11-28 09:00:00,BMFBOVESPA:IBOV,74139.719
+133558,2017-11-29 09:00:00,BMFBOVESPA:IBOV,72700.453
+133559,2017-11-30 09:00:00,BMFBOVESPA:IBOV,71970.992
+133560,2017-12-01 09:00:00,BMFBOVESPA:IBOV,72264.453
+133561,2017-12-04 09:00:00,BMFBOVESPA:IBOV,73090.172
+133562,2017-12-05 09:00:00,BMFBOVESPA:IBOV,72546.172
+133563,2017-12-06 09:00:00,BMFBOVESPA:IBOV,73268.352
+133564,2017-12-07 09:00:00,BMFBOVESPA:IBOV,72487.453
+133565,2017-12-08 09:00:00,BMFBOVESPA:IBOV,72731.836
+133566,2017-12-11 09:00:00,BMFBOVESPA:IBOV,72800.039
+133567,2017-12-12 09:00:00,BMFBOVESPA:IBOV,73813.531
+133568,2017-12-13 09:00:00,BMFBOVESPA:IBOV,72914.336
+133569,2017-12-14 09:00:00,BMFBOVESPA:IBOV,72428.93
+133570,2017-12-15 09:00:00,BMFBOVESPA:IBOV,72607.695
+133571,2017-12-18 09:00:00,BMFBOVESPA:IBOV,73115.453
+133572,2017-12-19 09:00:00,BMFBOVESPA:IBOV,72680.367
+133573,2017-12-20 09:00:00,BMFBOVESPA:IBOV,73367.031
+133574,2017-12-21 09:00:00,BMFBOVESPA:IBOV,75133.43
+133575,2017-12-22 09:00:00,BMFBOVESPA:IBOV,75186.531
+133576,2017-12-26 09:00:00,BMFBOVESPA:IBOV,75707.734
+133577,2017-12-27 09:00:00,BMFBOVESPA:IBOV,76072.539
+133578,2017-12-28 09:00:00,BMFBOVESPA:IBOV,76402.078
+133579,2018-01-02 09:00:00,BMFBOVESPA:IBOV,77891.039
+133580,2018-01-03 09:00:00,BMFBOVESPA:IBOV,77995.164
+133581,2018-01-04 09:00:00,BMFBOVESPA:IBOV,78647.422
+133582,2018-01-05 09:00:00,BMFBOVESPA:IBOV,79071.469
+133583,2018-01-08 09:00:00,BMFBOVESPA:IBOV,79378.531
+133584,2018-01-09 09:00:00,BMFBOVESPA:IBOV,78863.539
+133585,2018-01-10 09:00:00,BMFBOVESPA:IBOV,78200.57
+133586,2018-01-11 09:00:00,BMFBOVESPA:IBOV,79365.438
+133587,2018-01-12 09:00:00,BMFBOVESPA:IBOV,79349.117
+133588,2018-01-15 09:00:00,BMFBOVESPA:IBOV,79752.375
+133589,2018-01-16 09:00:00,BMFBOVESPA:IBOV,79831.766
+133590,2018-01-17 09:00:00,BMFBOVESPA:IBOV,81189.164
+133591,2018-01-18 09:00:00,BMFBOVESPA:IBOV,80962.648
+133592,2018-01-19 09:00:00,BMFBOVESPA:IBOV,81219.5
+133593,2018-01-22 09:00:00,BMFBOVESPA:IBOV,81675.422
+133594,2018-01-23 09:00:00,BMFBOVESPA:IBOV,80678.344
+133595,2018-01-24 09:00:00,BMFBOVESPA:IBOV,83680.0
+133596,2018-01-26 09:00:00,BMFBOVESPA:IBOV,85530.836
+133597,2018-01-29 09:00:00,BMFBOVESPA:IBOV,84698.016
+133598,2018-01-30 09:00:00,BMFBOVESPA:IBOV,84482.461
+133599,2018-01-31 09:00:00,BMFBOVESPA:IBOV,84912.703
+133600,2018-02-01 09:00:00,BMFBOVESPA:IBOV,85495.242
+133601,2018-02-02 09:00:00,BMFBOVESPA:IBOV,84041.344
+133602,2018-02-05 09:00:00,BMFBOVESPA:IBOV,81861.086
+133603,2018-02-06 09:00:00,BMFBOVESPA:IBOV,83894.039
+133604,2018-02-07 09:00:00,BMFBOVESPA:IBOV,82766.734
+133605,2018-02-08 09:00:00,BMFBOVESPA:IBOV,81532.531
+133606,2018-02-09 09:00:00,BMFBOVESPA:IBOV,80898.695
+133607,2018-02-14 09:00:00,BMFBOVESPA:IBOV,83542.844
+133608,2018-02-15 09:00:00,BMFBOVESPA:IBOV,84290.563
+133609,2018-02-16 09:00:00,BMFBOVESPA:IBOV,84524.578
+133610,2018-11-05 09:00:00,BMFBOVESPA:IBOV,89598.156
+133611,2018-11-06 09:00:00,BMFBOVESPA:IBOV,88668.922
+133612,2018-11-07 09:00:00,BMFBOVESPA:IBOV,87714.352
+133613,2018-11-08 09:00:00,BMFBOVESPA:IBOV,85620.133
+133614,2018-11-09 09:00:00,BMFBOVESPA:IBOV,85641.211
+133615,2018-11-12 09:00:00,BMFBOVESPA:IBOV,85524.703
+133616,2018-11-13 09:00:00,BMFBOVESPA:IBOV,84914.109
+133617,2018-11-14 09:00:00,BMFBOVESPA:IBOV,85973.063
+133618,2018-11-16 09:00:00,BMFBOVESPA:IBOV,88515.273
+133619,2018-11-19 09:00:00,BMFBOVESPA:IBOV,87900.828
+133620,2018-11-20 09:00:00,BMFBOVESPA:IBOV,87900.828
+133621,2018-11-21 09:00:00,BMFBOVESPA:IBOV,87268.797
+133622,2018-11-22 09:00:00,BMFBOVESPA:IBOV,87477.438
+133623,2018-11-23 09:00:00,BMFBOVESPA:IBOV,86230.219
+133624,2018-11-26 09:00:00,BMFBOVESPA:IBOV,85546.508
+133625,2018-11-27 09:00:00,BMFBOVESPA:IBOV,87891.18
+133626,2018-11-28 09:00:00,BMFBOVESPA:IBOV,89250.82
+133627,2018-11-29 09:00:00,BMFBOVESPA:IBOV,89709.563
+133628,2018-11-30 09:00:00,BMFBOVESPA:IBOV,89504.031
+133629,2018-12-03 09:00:00,BMFBOVESPA:IBOV,89820.094
+133630,2018-12-04 09:00:00,BMFBOVESPA:IBOV,88624.453
+133631,2018-12-05 09:00:00,BMFBOVESPA:IBOV,89039.789
+133632,2018-12-06 09:00:00,BMFBOVESPA:IBOV,88846.477
+133633,2018-12-07 09:00:00,BMFBOVESPA:IBOV,88115.07
+133634,2018-12-10 09:00:00,BMFBOVESPA:IBOV,85914.711
+133635,2018-12-11 09:00:00,BMFBOVESPA:IBOV,86419.57
+133636,2018-12-12 09:00:00,BMFBOVESPA:IBOV,86977.461
+133637,2018-12-13 09:00:00,BMFBOVESPA:IBOV,87837.594
+133638,2018-12-14 09:00:00,BMFBOVESPA:IBOV,87449.5
+133639,2018-12-17 09:00:00,BMFBOVESPA:IBOV,86399.68
+133640,2018-12-18 09:00:00,BMFBOVESPA:IBOV,86610.492
+133641,2018-12-19 09:00:00,BMFBOVESPA:IBOV,85673.523
+133642,2018-12-20 09:00:00,BMFBOVESPA:IBOV,85269.289
+133643,2018-12-21 09:00:00,BMFBOVESPA:IBOV,85697.148
+133644,2018-12-26 09:00:00,BMFBOVESPA:IBOV,85136.102
+133645,2018-12-27 09:00:00,BMFBOVESPA:IBOV,85460.203
+133646,2018-12-28 09:00:00,BMFBOVESPA:IBOV,87887.258
+133647,2019-01-02 09:00:00,BMFBOVESPA:IBOV,91012.313
+133648,2019-01-03 09:00:00,BMFBOVESPA:IBOV,91564.25
+133649,2019-01-04 09:00:00,BMFBOVESPA:IBOV,91840.789
+133650,2019-01-07 09:00:00,BMFBOVESPA:IBOV,91699.047
+133651,2019-01-08 09:00:00,BMFBOVESPA:IBOV,92031.859
+133652,2019-01-09 09:00:00,BMFBOVESPA:IBOV,93613.039
+133653,2019-01-10 09:00:00,BMFBOVESPA:IBOV,93805.93
+133654,2019-01-11 09:00:00,BMFBOVESPA:IBOV,93658.313
+133655,2019-01-14 09:00:00,BMFBOVESPA:IBOV,94474.133
+133656,2019-01-15 09:00:00,BMFBOVESPA:IBOV,94055.719
+133657,2019-01-16 09:00:00,BMFBOVESPA:IBOV,94393.07
+133658,2019-01-17 09:00:00,BMFBOVESPA:IBOV,95351.094
+133659,2019-01-18 09:00:00,BMFBOVESPA:IBOV,96096.75
+133660,2019-01-21 09:00:00,BMFBOVESPA:IBOV,96009.773
+133661,2019-01-22 09:00:00,BMFBOVESPA:IBOV,95103.383
+133662,2019-01-23 09:00:00,BMFBOVESPA:IBOV,96558.422
+133663,2019-01-24 09:00:00,BMFBOVESPA:IBOV,97677.188
+133664,2019-01-28 09:00:00,BMFBOVESPA:IBOV,95443.883
+133665,2019-01-29 09:00:00,BMFBOVESPA:IBOV,95639.328
+133666,2019-01-30 09:00:00,BMFBOVESPA:IBOV,96996.211
+133667,2019-01-31 09:00:00,BMFBOVESPA:IBOV,97393.742
+133668,2019-02-01 09:00:00,BMFBOVESPA:IBOV,97861.273
+133669,2019-02-04 09:00:00,BMFBOVESPA:IBOV,98588.633
+133670,2019-02-05 09:00:00,BMFBOVESPA:IBOV,98311.203
+133671,2019-02-06 09:00:00,BMFBOVESPA:IBOV,94635.57
+133672,2019-02-07 09:00:00,BMFBOVESPA:IBOV,94405.594
+133673,2019-02-08 09:00:00,BMFBOVESPA:IBOV,95343.102
+133674,2019-02-11 09:00:00,BMFBOVESPA:IBOV,94412.906
+133675,2019-02-12 09:00:00,BMFBOVESPA:IBOV,96168.398
+133676,2019-02-13 09:00:00,BMFBOVESPA:IBOV,95842.398
+133677,2019-02-14 09:00:00,BMFBOVESPA:IBOV,98015.094
+133678,2019-02-15 09:00:00,BMFBOVESPA:IBOV,97525.906
+133679,2021-02-18 10:00:00,BMFBOVESPA:IBOV,119198.97
+133680,2021-02-19 10:00:00,BMFBOVESPA:IBOV,118430.53
+133681,2021-02-22 10:00:00,BMFBOVESPA:IBOV,112667.7
+133682,2021-02-23 10:00:00,BMFBOVESPA:IBOV,115227.46
+133683,2021-02-24 10:00:00,BMFBOVESPA:IBOV,115667.78
+133684,2021-02-25 10:00:00,BMFBOVESPA:IBOV,112256.36
+133685,2021-02-26 10:00:00,BMFBOVESPA:IBOV,110035.17
+133686,2021-03-01 10:00:00,BMFBOVESPA:IBOV,110334.83
+133687,2021-03-02 10:00:00,BMFBOVESPA:IBOV,111539.8
+133688,2021-03-03 10:00:00,BMFBOVESPA:IBOV,111183.95
+133689,2021-03-04 10:00:00,BMFBOVESPA:IBOV,112690.17
+133690,2021-03-05 10:00:00,BMFBOVESPA:IBOV,115202.23
+133691,2021-03-08 10:00:00,BMFBOVESPA:IBOV,110611.58
+133692,2021-03-09 10:00:00,BMFBOVESPA:IBOV,111330.62
+133693,2021-03-10 10:00:00,BMFBOVESPA:IBOV,112776.49
+133694,2021-03-11 10:00:00,BMFBOVESPA:IBOV,114983.76
+133695,2021-03-12 10:00:00,BMFBOVESPA:IBOV,114160.4
+133696,2021-03-15 10:00:00,BMFBOVESPA:IBOV,114850.74
+133697,2021-03-16 10:00:00,BMFBOVESPA:IBOV,114018.78
+133698,2021-03-17 10:00:00,BMFBOVESPA:IBOV,116549.44
+133699,2021-03-18 10:00:00,BMFBOVESPA:IBOV,114835.43
+133700,2021-03-19 10:00:00,BMFBOVESPA:IBOV,116221.58
+133701,2021-03-22 10:00:00,BMFBOVESPA:IBOV,114978.86
+133702,2021-03-23 10:00:00,BMFBOVESPA:IBOV,113261.8
+133703,2021-03-24 10:00:00,BMFBOVESPA:IBOV,112064.19
+133704,2021-03-25 10:00:00,BMFBOVESPA:IBOV,113749.9
+133705,2021-03-26 10:00:00,BMFBOVESPA:IBOV,114780.62
+133706,2021-03-29 10:00:00,BMFBOVESPA:IBOV,115418.72
+133707,2021-03-30 10:00:00,BMFBOVESPA:IBOV,116849.67
+133708,2021-03-31 10:00:00,BMFBOVESPA:IBOV,116633.72
+133709,2021-04-01 10:00:00,BMFBOVESPA:IBOV,115253.31
+133710,2021-04-05 10:00:00,BMFBOVESPA:IBOV,117518.44
+133711,2021-04-06 10:00:00,BMFBOVESPA:IBOV,117498.87
+133712,2021-04-07 10:00:00,BMFBOVESPA:IBOV,117623.58
+133713,2021-04-08 10:00:00,BMFBOVESPA:IBOV,118313.23
+133714,2021-04-09 10:00:00,BMFBOVESPA:IBOV,117669.9
+133715,2021-04-12 10:00:00,BMFBOVESPA:IBOV,118811.74
+133716,2021-04-13 10:00:00,BMFBOVESPA:IBOV,119297.13
+133717,2021-04-14 10:00:00,BMFBOVESPA:IBOV,120294.68
+133718,2021-04-15 10:00:00,BMFBOVESPA:IBOV,120700.67
+133719,2021-04-16 10:00:00,BMFBOVESPA:IBOV,121113.93
+133720,2021-04-19 10:00:00,BMFBOVESPA:IBOV,120933.78
+133721,2021-04-20 10:00:00,BMFBOVESPA:IBOV,120061.99
+133722,2021-04-22 10:00:00,BMFBOVESPA:IBOV,119371.48
+133723,2021-04-23 10:00:00,BMFBOVESPA:IBOV,120530.06
+133724,2021-04-26 10:00:00,BMFBOVESPA:IBOV,120594.61
+133725,2021-04-27 10:00:00,BMFBOVESPA:IBOV,119388.37
+133726,2021-04-28 10:00:00,BMFBOVESPA:IBOV,121052.52
+133727,2021-04-29 10:00:00,BMFBOVESPA:IBOV,120065.75
+133728,2021-04-30 10:00:00,BMFBOVESPA:IBOV,118893.84
+133729,2021-05-03 10:00:00,BMFBOVESPA:IBOV,119209.48
+133730,2021-05-04 10:00:00,BMFBOVESPA:IBOV,117712.0
+133731,2021-05-05 10:00:00,BMFBOVESPA:IBOV,119564.44
+133732,2021-05-06 10:00:00,BMFBOVESPA:IBOV,119920.61
+133733,2021-05-07 10:00:00,BMFBOVESPA:IBOV,122038.11
+133734,2021-05-10 10:00:00,BMFBOVESPA:IBOV,121909.03
+133735,2021-05-11 10:00:00,BMFBOVESPA:IBOV,122964.01
+133736,2021-05-12 10:00:00,BMFBOVESPA:IBOV,119710.03
+133737,2021-05-13 10:00:00,BMFBOVESPA:IBOV,120705.91
+133738,2021-05-14 10:00:00,BMFBOVESPA:IBOV,121880.82
+133739,2021-05-17 10:00:00,BMFBOVESPA:IBOV,122937.87
+133740,2021-05-18 10:00:00,BMFBOVESPA:IBOV,122979.96
+133741,2021-05-19 10:00:00,BMFBOVESPA:IBOV,122636.3
+133742,2021-05-20 10:00:00,BMFBOVESPA:IBOV,122700.79
+133743,2021-05-21 10:00:00,BMFBOVESPA:IBOV,122592.47
+133744,2021-05-24 10:00:00,BMFBOVESPA:IBOV,124031.62
+133745,2021-05-25 10:00:00,BMFBOVESPA:IBOV,122987.71
+133746,2021-05-26 10:00:00,BMFBOVESPA:IBOV,123989.17
+133747,2021-05-27 10:00:00,BMFBOVESPA:IBOV,124366.57
+133748,2021-05-28 10:00:00,BMFBOVESPA:IBOV,125561.37
+133749,2021-05-31 10:00:00,BMFBOVESPA:IBOV,126215.73
+133750,2021-06-01 10:00:00,BMFBOVESPA:IBOV,128267.05
+133751,2021-06-02 10:00:00,BMFBOVESPA:IBOV,129601.44
+133752,2021-06-04 10:00:00,BMFBOVESPA:IBOV,130125.78
+133753,2021-06-07 10:00:00,BMFBOVESPA:IBOV,130776.27
+133754,2021-06-08 10:00:00,BMFBOVESPA:IBOV,129787.11
+133755,2021-06-09 10:00:00,BMFBOVESPA:IBOV,129906.8
+133756,2021-06-10 10:00:00,BMFBOVESPA:IBOV,130076.17
+133757,2021-06-11 10:00:00,BMFBOVESPA:IBOV,129441.03
+133758,2021-06-14 10:00:00,BMFBOVESPA:IBOV,130207.96
+133759,2021-06-15 10:00:00,BMFBOVESPA:IBOV,130091.08
+133760,2021-06-16 10:00:00,BMFBOVESPA:IBOV,129259.49
+133761,2021-06-17 10:00:00,BMFBOVESPA:IBOV,128057.22
+133762,2021-06-18 10:00:00,BMFBOVESPA:IBOV,128405.35
+133763,2021-06-21 10:00:00,BMFBOVESPA:IBOV,129264.96
+133764,2021-06-22 10:00:00,BMFBOVESPA:IBOV,128767.45
+133765,2021-06-23 10:00:00,BMFBOVESPA:IBOV,128427.98
+133766,2021-06-24 10:00:00,BMFBOVESPA:IBOV,129513.62
+133767,2021-06-25 10:00:00,BMFBOVESPA:IBOV,127255.61
+133768,2021-06-28 10:00:00,BMFBOVESPA:IBOV,127429.17
+133769,2021-06-29 10:00:00,BMFBOVESPA:IBOV,127327.44
+133770,2021-06-30 10:00:00,BMFBOVESPA:IBOV,126801.66
+133771,2021-07-01 10:00:00,BMFBOVESPA:IBOV,125666.19
+133772,2021-07-02 10:00:00,BMFBOVESPA:IBOV,127621.65
+133773,2021-07-05 10:00:00,BMFBOVESPA:IBOV,126920.05
+133774,2021-07-06 10:00:00,BMFBOVESPA:IBOV,125094.88
+133775,2021-07-07 10:00:00,BMFBOVESPA:IBOV,127018.71
+133776,2021-07-08 10:00:00,BMFBOVESPA:IBOV,125427.77
+133777,2021-07-12 10:00:00,BMFBOVESPA:IBOV,127593.83
+133778,2021-07-13 10:00:00,BMFBOVESPA:IBOV,128167.74
+133779,2021-07-14 10:00:00,BMFBOVESPA:IBOV,128406.51
+133780,2021-07-15 10:00:00,BMFBOVESPA:IBOV,127467.88
+133781,2021-07-16 10:00:00,BMFBOVESPA:IBOV,125960.26
+133782,2021-07-19 10:00:00,BMFBOVESPA:IBOV,124394.57
+133783,2021-07-20 10:00:00,BMFBOVESPA:IBOV,125401.36
+133784,2021-07-21 10:00:00,BMFBOVESPA:IBOV,125929.25
+133785,2021-07-22 10:00:00,BMFBOVESPA:IBOV,126146.66
+133786,2021-07-23 10:00:00,BMFBOVESPA:IBOV,125052.78
+133787,2021-07-26 10:00:00,BMFBOVESPA:IBOV,126003.86
+133788,2021-07-27 10:00:00,BMFBOVESPA:IBOV,124612.03
+133789,2021-07-28 10:00:00,BMFBOVESPA:IBOV,126285.59
+133790,2021-07-29 10:00:00,BMFBOVESPA:IBOV,125675.33
+133791,2021-07-30 10:00:00,BMFBOVESPA:IBOV,121800.79
+133792,2021-08-02 10:00:00,BMFBOVESPA:IBOV,122515.74
+133793,2021-08-03 10:00:00,BMFBOVESPA:IBOV,123576.56
+133794,2021-08-04 10:00:00,BMFBOVESPA:IBOV,121801.21
+133795,2021-08-05 10:00:00,BMFBOVESPA:IBOV,121632.92
+133796,2021-08-06 10:00:00,BMFBOVESPA:IBOV,122810.36
+133797,2021-08-09 10:00:00,BMFBOVESPA:IBOV,123019.38
+133798,2021-08-10 10:00:00,BMFBOVESPA:IBOV,122202.47
+133799,2021-08-11 10:00:00,BMFBOVESPA:IBOV,122056.34
+133800,2021-08-12 10:00:00,BMFBOVESPA:IBOV,120700.98
+133801,2021-08-13 10:00:00,BMFBOVESPA:IBOV,121193.75
+133802,2021-08-16 10:00:00,BMFBOVESPA:IBOV,119180.03
+133803,2021-08-17 10:00:00,BMFBOVESPA:IBOV,117903.81
+133804,2021-08-18 10:00:00,BMFBOVESPA:IBOV,116642.62
+133805,2021-08-19 10:00:00,BMFBOVESPA:IBOV,117164.69
+133806,2021-08-20 10:00:00,BMFBOVESPA:IBOV,118052.77
+133807,2021-08-23 10:00:00,BMFBOVESPA:IBOV,117471.67
+133808,2021-08-24 10:00:00,BMFBOVESPA:IBOV,120210.75
+133809,2021-08-25 10:00:00,BMFBOVESPA:IBOV,120817.71
+133810,2021-08-26 10:00:00,BMFBOVESPA:IBOV,118723.97
+133811,2021-08-27 10:00:00,BMFBOVESPA:IBOV,120677.6
+133812,2021-08-30 10:00:00,BMFBOVESPA:IBOV,119739.96
+133813,2021-08-31 10:00:00,BMFBOVESPA:IBOV,118781.03
+133814,2021-09-01 10:00:00,BMFBOVESPA:IBOV,119395.6
+133815,2021-09-02 10:00:00,BMFBOVESPA:IBOV,116677.08
+133816,2021-09-03 10:00:00,BMFBOVESPA:IBOV,116933.24
+133817,2021-09-06 10:00:00,BMFBOVESPA:IBOV,117868.63
+133818,2021-09-08 10:00:00,BMFBOVESPA:IBOV,113412.84
+133819,2021-09-09 10:00:00,BMFBOVESPA:IBOV,115360.86
+133820,2021-09-10 10:00:00,BMFBOVESPA:IBOV,114285.93
+133821,2021-09-13 10:00:00,BMFBOVESPA:IBOV,116403.72
+133822,2021-09-14 10:00:00,BMFBOVESPA:IBOV,116180.55
+133823,2021-09-15 10:00:00,BMFBOVESPA:IBOV,115062.54
+133824,2021-09-16 10:00:00,BMFBOVESPA:IBOV,113794.28
+133825,2021-09-17 10:00:00,BMFBOVESPA:IBOV,111439.37
+133826,2021-09-20 10:00:00,BMFBOVESPA:IBOV,108843.74
+133827,2021-09-21 10:00:00,BMFBOVESPA:IBOV,110249.73
+133828,2021-09-22 10:00:00,BMFBOVESPA:IBOV,112282.28
+133829,2021-09-23 10:00:00,BMFBOVESPA:IBOV,114064.36
+133830,2021-09-24 10:00:00,BMFBOVESPA:IBOV,113282.67
+133831,2021-09-27 10:00:00,BMFBOVESPA:IBOV,113583.01
+133832,2021-09-28 10:00:00,BMFBOVESPA:IBOV,110123.85
+133833,2021-09-29 10:00:00,BMFBOVESPA:IBOV,111106.83
+133834,2021-09-30 10:00:00,BMFBOVESPA:IBOV,110979.1
+133835,2021-10-01 10:00:00,BMFBOVESPA:IBOV,112899.64
+133836,2021-10-04 10:00:00,BMFBOVESPA:IBOV,110393.09
+133837,2021-10-05 10:00:00,BMFBOVESPA:IBOV,110457.64
+133838,2021-10-06 10:00:00,BMFBOVESPA:IBOV,110559.57
+133839,2021-10-07 10:00:00,BMFBOVESPA:IBOV,110585.43
+133840,2021-10-08 10:00:00,BMFBOVESPA:IBOV,112833.2
+133841,2021-10-11 10:00:00,BMFBOVESPA:IBOV,112180.48
+133842,2021-10-13 10:00:00,BMFBOVESPA:IBOV,113455.92
+133843,2021-10-14 10:00:00,BMFBOVESPA:IBOV,113185.48
+133844,2021-10-15 10:00:00,BMFBOVESPA:IBOV,114647.99
+133845,2021-10-18 10:00:00,BMFBOVESPA:IBOV,114428.18
+133846,2021-10-19 10:00:00,BMFBOVESPA:IBOV,110672.76
+133847,2021-10-20 10:00:00,BMFBOVESPA:IBOV,110786.43
+133848,2021-10-21 10:00:00,BMFBOVESPA:IBOV,107735.01
+133849,2021-10-22 10:00:00,BMFBOVESPA:IBOV,106296.18
+133850,2021-10-25 10:00:00,BMFBOVESPA:IBOV,108714.55
+133851,2021-10-26 10:00:00,BMFBOVESPA:IBOV,106419.53
+133852,2021-10-27 10:00:00,BMFBOVESPA:IBOV,106363.1
+133853,2021-10-28 10:00:00,BMFBOVESPA:IBOV,105704.96
+133854,2021-10-29 10:00:00,BMFBOVESPA:IBOV,103500.71
+133855,2021-11-01 10:00:00,BMFBOVESPA:IBOV,105550.86
+133856,2021-11-03 10:00:00,BMFBOVESPA:IBOV,105616.88
+133857,2021-11-04 10:00:00,BMFBOVESPA:IBOV,103412.09
+133858,2021-11-05 10:00:00,BMFBOVESPA:IBOV,104824.23
+133859,2021-11-08 10:00:00,BMFBOVESPA:IBOV,104781.13
+133860,2021-11-09 10:00:00,BMFBOVESPA:IBOV,105535.08
+133861,2021-11-10 10:00:00,BMFBOVESPA:IBOV,105967.51
+133862,2021-11-11 10:00:00,BMFBOVESPA:IBOV,107594.67
+133863,2021-11-12 10:00:00,BMFBOVESPA:IBOV,106334.54
+133864,2021-11-16 10:00:00,BMFBOVESPA:IBOV,104403.66
+133865,2021-11-17 10:00:00,BMFBOVESPA:IBOV,102948.45
+133866,2021-11-18 10:00:00,BMFBOVESPA:IBOV,102426.0
+133867,2021-11-19 10:00:00,BMFBOVESPA:IBOV,103035.02
+133868,2021-11-22 10:00:00,BMFBOVESPA:IBOV,102122.37
+133869,2021-11-23 10:00:00,BMFBOVESPA:IBOV,103653.82
+133870,2021-11-24 10:00:00,BMFBOVESPA:IBOV,104514.19
+133871,2021-11-25 10:00:00,BMFBOVESPA:IBOV,105811.25
+133872,2021-11-26 10:00:00,BMFBOVESPA:IBOV,102224.26
+133873,2021-11-29 10:00:00,BMFBOVESPA:IBOV,102814.03
+133874,2021-11-30 10:00:00,BMFBOVESPA:IBOV,101915.45
+133875,2021-12-01 10:00:00,BMFBOVESPA:IBOV,100774.57
+133876,2021-12-02 10:00:00,BMFBOVESPA:IBOV,104466.24
+133877,2021-12-03 10:00:00,BMFBOVESPA:IBOV,105069.69
+133878,2021-12-06 10:00:00,BMFBOVESPA:IBOV,106858.87
+133879,2021-12-07 10:00:00,BMFBOVESPA:IBOV,107557.67
+133880,2021-12-08 10:00:00,BMFBOVESPA:IBOV,108095.53
+133881,2021-12-09 10:00:00,BMFBOVESPA:IBOV,106291.24
+133882,2021-12-10 10:00:00,BMFBOVESPA:IBOV,107758.34
+133883,2021-12-13 10:00:00,BMFBOVESPA:IBOV,107383.32
+133884,2021-12-14 10:00:00,BMFBOVESPA:IBOV,106759.92
+133885,2021-12-15 10:00:00,BMFBOVESPA:IBOV,107431.18
+133886,2021-12-16 10:00:00,BMFBOVESPA:IBOV,108326.33
+133887,2021-12-17 10:00:00,BMFBOVESPA:IBOV,107200.56
+133888,2021-12-20 10:00:00,BMFBOVESPA:IBOV,105019.78
+133889,2021-12-21 10:00:00,BMFBOVESPA:IBOV,105499.88
+133890,2021-12-22 10:00:00,BMFBOVESPA:IBOV,105243.72
+133891,2021-12-23 10:00:00,BMFBOVESPA:IBOV,104891.32
+133892,2021-12-27 10:00:00,BMFBOVESPA:IBOV,105554.4
+133893,2021-12-28 10:00:00,BMFBOVESPA:IBOV,104864.17
+133894,2021-12-29 10:00:00,BMFBOVESPA:IBOV,104107.24
+133895,2021-12-30 10:00:00,BMFBOVESPA:IBOV,104822.44
+133896,2022-01-03 10:00:00,BMFBOVESPA:IBOV,103921.59
+133897,2022-01-04 10:00:00,BMFBOVESPA:IBOV,103513.64
+133898,2022-01-05 10:00:00,BMFBOVESPA:IBOV,101005.64
+133899,2022-01-06 10:00:00,BMFBOVESPA:IBOV,101561.05
+133900,2022-01-07 10:00:00,BMFBOVESPA:IBOV,102719.47
+133901,2022-01-10 10:00:00,BMFBOVESPA:IBOV,101945.2
+133902,2022-01-11 10:00:00,BMFBOVESPA:IBOV,103778.98
+133903,2022-01-12 10:00:00,BMFBOVESPA:IBOV,105685.66
+133904,2022-01-13 10:00:00,BMFBOVESPA:IBOV,105529.5
+133905,2022-01-14 10:00:00,BMFBOVESPA:IBOV,106927.79
+133906,2022-01-17 10:00:00,BMFBOVESPA:IBOV,106373.87
+133907,2022-01-18 10:00:00,BMFBOVESPA:IBOV,106667.66
+133908,2022-01-19 10:00:00,BMFBOVESPA:IBOV,108013.47
+133909,2022-01-20 10:00:00,BMFBOVESPA:IBOV,109101.99
+133910,2022-01-21 10:00:00,BMFBOVESPA:IBOV,108941.68
+133911,2022-01-24 10:00:00,BMFBOVESPA:IBOV,107937.11
+133912,2022-01-25 10:00:00,BMFBOVESPA:IBOV,110203.77
+133913,2022-01-26 10:00:00,BMFBOVESPA:IBOV,111289.18
+133914,2022-01-27 10:00:00,BMFBOVESPA:IBOV,112611.65
+133915,2022-01-28 10:00:00,BMFBOVESPA:IBOV,111910.1
+133916,2022-01-31 10:00:00,BMFBOVESPA:IBOV,112143.51
+133917,2022-02-01 10:00:00,BMFBOVESPA:IBOV,113228.31
+133918,2022-02-02 10:00:00,BMFBOVESPA:IBOV,111894.36
+133919,2022-02-03 10:00:00,BMFBOVESPA:IBOV,111695.94
+133920,2022-02-04 10:00:00,BMFBOVESPA:IBOV,112244.94
+133921,2022-02-07 10:00:00,BMFBOVESPA:IBOV,111996.4
+133922,2022-02-08 10:00:00,BMFBOVESPA:IBOV,112234.46
+133923,2022-02-09 10:00:00,BMFBOVESPA:IBOV,112461.39
+133924,2022-02-10 10:00:00,BMFBOVESPA:IBOV,113367.77
+133925,2022-02-11 10:00:00,BMFBOVESPA:IBOV,113572.35
+133926,2022-02-14 10:00:00,BMFBOVESPA:IBOV,113899.19
+133927,2022-02-15 10:00:00,BMFBOVESPA:IBOV,114828.18
+133928,2022-02-16 10:00:00,BMFBOVESPA:IBOV,115180.95
+133929,2022-02-17 10:00:00,BMFBOVESPA:IBOV,113528.48
+133930,2022-02-18 10:00:00,BMFBOVESPA:IBOV,112879.85
+133931,2022-02-21 10:00:00,BMFBOVESPA:IBOV,111725.3
+133932,2022-02-22 10:00:00,BMFBOVESPA:IBOV,112891.8
+133933,2022-02-23 10:00:00,BMFBOVESPA:IBOV,112007.61
+133934,2022-02-24 10:00:00,BMFBOVESPA:IBOV,111591.87
+133935,2022-02-25 10:00:00,BMFBOVESPA:IBOV,113141.94
+133936,2022-03-02 10:00:00,BMFBOVESPA:IBOV,115173.61
+133937,2022-03-03 10:00:00,BMFBOVESPA:IBOV,115165.55
+133938,2022-03-04 10:00:00,BMFBOVESPA:IBOV,114473.78
+133939,2022-03-07 10:00:00,BMFBOVESPA:IBOV,111593.46
+133940,2022-03-08 10:00:00,BMFBOVESPA:IBOV,111203.45
+133941,2022-03-09 10:00:00,BMFBOVESPA:IBOV,113900.34
+133942,2022-03-10 10:00:00,BMFBOVESPA:IBOV,113663.13
+133943,2022-03-11 10:00:00,BMFBOVESPA:IBOV,111713.07
+133944,2022-03-14 10:00:00,BMFBOVESPA:IBOV,109927.62
+133945,2022-03-15 10:00:00,BMFBOVESPA:IBOV,108959.3
+133946,2022-03-16 10:00:00,BMFBOVESPA:IBOV,111112.43
+133947,2022-03-17 10:00:00,BMFBOVESPA:IBOV,113076.33
+133948,2022-03-18 10:00:00,BMFBOVESPA:IBOV,115310.91
+133949,2022-03-21 10:00:00,BMFBOVESPA:IBOV,116154.53
+133950,2022-03-22 10:00:00,BMFBOVESPA:IBOV,117272.44
+133951,2022-03-23 10:00:00,BMFBOVESPA:IBOV,117457.34
+133952,2022-03-24 10:00:00,BMFBOVESPA:IBOV,119052.91
+133953,2022-03-25 10:00:00,BMFBOVESPA:IBOV,119081.13
+133954,2022-03-28 10:00:00,BMFBOVESPA:IBOV,118737.78
+133955,2022-03-29 10:00:00,BMFBOVESPA:IBOV,120014.17
+133956,2022-03-30 10:00:00,BMFBOVESPA:IBOV,120259.76
+133957,2022-03-31 10:00:00,BMFBOVESPA:IBOV,119999.23
+133958,2022-04-01 10:00:00,BMFBOVESPA:IBOV,121570.15
+133959,2022-04-04 10:00:00,BMFBOVESPA:IBOV,121279.51
+133960,2022-04-05 10:00:00,BMFBOVESPA:IBOV,118885.15
+133961,2022-04-06 10:00:00,BMFBOVESPA:IBOV,118227.75
+133962,2022-04-07 10:00:00,BMFBOVESPA:IBOV,118862.12
+133963,2022-04-08 10:00:00,BMFBOVESPA:IBOV,118322.26
+133964,2022-04-11 10:00:00,BMFBOVESPA:IBOV,116952.85
+133965,2022-04-12 10:00:00,BMFBOVESPA:IBOV,116146.86
+133966,2022-04-13 10:00:00,BMFBOVESPA:IBOV,116781.96
+133967,2022-04-14 10:00:00,BMFBOVESPA:IBOV,116181.61
+133968,2022-04-18 10:00:00,BMFBOVESPA:IBOV,115687.25
+133969,2022-04-19 10:00:00,BMFBOVESPA:IBOV,115056.66
+133970,2022-04-20 10:00:00,BMFBOVESPA:IBOV,114343.78
+133971,2022-04-22 10:00:00,BMFBOVESPA:IBOV,111077.51
+133972,2022-04-25 10:00:00,BMFBOVESPA:IBOV,110684.95
+133973,2022-04-26 10:00:00,BMFBOVESPA:IBOV,108212.86
+133974,2022-04-27 10:00:00,BMFBOVESPA:IBOV,109349.37
+133975,2022-04-28 10:00:00,BMFBOVESPA:IBOV,109918.97
+133976,2022-04-29 10:00:00,BMFBOVESPA:IBOV,107876.16
+133977,2022-05-02 10:00:00,BMFBOVESPA:IBOV,106638.64
+133978,2022-05-03 10:00:00,BMFBOVESPA:IBOV,106528.09
+133979,2022-05-04 10:00:00,BMFBOVESPA:IBOV,108343.74
+133980,2022-05-05 10:00:00,BMFBOVESPA:IBOV,105304.19
+133981,2022-05-06 10:00:00,BMFBOVESPA:IBOV,105134.73
+133982,2022-05-09 10:00:00,BMFBOVESPA:IBOV,103250.02
+133983,2022-05-10 10:00:00,BMFBOVESPA:IBOV,103109.94
+133984,2022-05-11 10:00:00,BMFBOVESPA:IBOV,104396.9
+133985,2022-05-12 10:00:00,BMFBOVESPA:IBOV,105687.64
+133986,2022-05-13 10:00:00,BMFBOVESPA:IBOV,106924.18
+133987,2022-05-16 10:00:00,BMFBOVESPA:IBOV,108232.74
+133988,2022-05-17 10:00:00,BMFBOVESPA:IBOV,108789.33
+133989,2022-05-18 10:00:00,BMFBOVESPA:IBOV,106247.15
+133990,2022-05-19 10:00:00,BMFBOVESPA:IBOV,107005.22
+133991,2022-05-20 10:00:00,BMFBOVESPA:IBOV,108487.88
+133992,2022-05-23 10:00:00,BMFBOVESPA:IBOV,110345.82
+133993,2022-05-24 10:00:00,BMFBOVESPA:IBOV,110580.79
+133994,2022-05-25 10:00:00,BMFBOVESPA:IBOV,110579.81
+133995,2022-05-26 10:00:00,BMFBOVESPA:IBOV,111889.88
+133996,2022-05-27 10:00:00,BMFBOVESPA:IBOV,111941.68
+133997,2022-05-30 10:00:00,BMFBOVESPA:IBOV,111032.11
+133998,2022-05-31 10:00:00,BMFBOVESPA:IBOV,111350.51
+133999,2022-06-01 10:00:00,BMFBOVESPA:IBOV,111359.94
+134000,2022-06-02 10:00:00,BMFBOVESPA:IBOV,112392.91
+134001,2022-06-03 10:00:00,BMFBOVESPA:IBOV,111102.32
+134002,2022-06-06 10:00:00,BMFBOVESPA:IBOV,110185.91
+134003,2022-06-07 10:00:00,BMFBOVESPA:IBOV,110069.76
+134004,2022-06-08 10:00:00,BMFBOVESPA:IBOV,108367.67
+134005,2022-06-09 10:00:00,BMFBOVESPA:IBOV,107093.71
+134006,2022-06-10 10:00:00,BMFBOVESPA:IBOV,105481.23
+134007,2022-06-13 10:00:00,BMFBOVESPA:IBOV,102598.18
+134008,2022-06-14 10:00:00,BMFBOVESPA:IBOV,102063.25
+134009,2022-06-15 10:00:00,BMFBOVESPA:IBOV,102806.82
+134010,2022-06-17 10:00:00,BMFBOVESPA:IBOV,99824.938
+134011,2022-06-20 10:00:00,BMFBOVESPA:IBOV,99852.672
+134012,2022-06-21 10:00:00,BMFBOVESPA:IBOV,99684.5
+134013,2022-06-22 10:00:00,BMFBOVESPA:IBOV,99522.32
+134014,2022-06-23 10:00:00,BMFBOVESPA:IBOV,98080.344
+134015,2022-06-24 10:00:00,BMFBOVESPA:IBOV,98672.258
+134016,2022-06-27 10:00:00,BMFBOVESPA:IBOV,100763.6
+134017,2022-06-28 10:00:00,BMFBOVESPA:IBOV,100591.41
+134018,2022-06-29 10:00:00,BMFBOVESPA:IBOV,99621.578
+134019,2022-06-30 10:00:00,BMFBOVESPA:IBOV,98541.953
+134020,2022-07-01 10:00:00,BMFBOVESPA:IBOV,98953.898
+134021,2022-07-04 10:00:00,BMFBOVESPA:IBOV,98608.758
+134022,2022-07-05 10:00:00,BMFBOVESPA:IBOV,98294.641
+134023,2022-07-06 10:00:00,BMFBOVESPA:IBOV,98718.977
+134024,2022-07-07 10:00:00,BMFBOVESPA:IBOV,100729.72
+134025,2022-07-08 10:00:00,BMFBOVESPA:IBOV,100288.94
+134026,2022-07-11 10:00:00,BMFBOVESPA:IBOV,98212.461
+134027,2022-07-12 10:00:00,BMFBOVESPA:IBOV,98271.211
+134028,2022-07-13 10:00:00,BMFBOVESPA:IBOV,97881.156
+134029,2022-07-14 10:00:00,BMFBOVESPA:IBOV,96120.852
+134030,2022-07-15 10:00:00,BMFBOVESPA:IBOV,96551.0
+134031,2022-07-18 10:00:00,BMFBOVESPA:IBOV,96916.133
+134032,2022-07-19 10:00:00,BMFBOVESPA:IBOV,98244.797
+134033,2022-07-20 10:00:00,BMFBOVESPA:IBOV,98286.828
+134034,2022-07-21 10:00:00,BMFBOVESPA:IBOV,99033.172
+134035,2022-07-22 10:00:00,BMFBOVESPA:IBOV,98924.82
+134036,2022-07-25 10:00:00,BMFBOVESPA:IBOV,100269.85
+134037,2022-07-26 10:00:00,BMFBOVESPA:IBOV,99771.688
+134038,2022-07-27 10:00:00,BMFBOVESPA:IBOV,101437.96
+134039,2022-07-28 10:00:00,BMFBOVESPA:IBOV,102596.66
+134040,2022-07-29 10:00:00,BMFBOVESPA:IBOV,103164.69
+134041,2022-08-01 10:00:00,BMFBOVESPA:IBOV,102225.08
+134042,2022-08-02 10:00:00,BMFBOVESPA:IBOV,103361.7
+134043,2022-08-03 10:00:00,BMFBOVESPA:IBOV,103774.68
+134044,2022-08-04 10:00:00,BMFBOVESPA:IBOV,105892.22
+134045,2022-08-05 10:00:00,BMFBOVESPA:IBOV,106471.92
+134046,2022-08-08 10:00:00,BMFBOVESPA:IBOV,108402.27
+134047,2022-08-09 10:00:00,BMFBOVESPA:IBOV,108651.05
+134048,2022-08-10 10:00:00,BMFBOVESPA:IBOV,110235.76
+134049,2022-08-11 10:00:00,BMFBOVESPA:IBOV,109717.94
+134050,2022-08-12 10:00:00,BMFBOVESPA:IBOV,112764.26
+134051,2022-08-15 10:00:00,BMFBOVESPA:IBOV,113031.98
+134052,2022-08-16 10:00:00,BMFBOVESPA:IBOV,113512.38
+134053,2022-08-17 10:00:00,BMFBOVESPA:IBOV,113707.76
+134054,2022-08-18 10:00:00,BMFBOVESPA:IBOV,113812.87
+134055,2022-08-19 10:00:00,BMFBOVESPA:IBOV,111496.21
+134056,2022-08-22 10:00:00,BMFBOVESPA:IBOV,110500.53
+134057,2022-08-23 10:00:00,BMFBOVESPA:IBOV,112857.1
+134058,2022-08-24 10:00:00,BMFBOVESPA:IBOV,112897.84
+134059,2022-08-25 10:00:00,BMFBOVESPA:IBOV,113531.72
+134060,2022-08-26 10:00:00,BMFBOVESPA:IBOV,112298.86
+134061,2022-08-29 10:00:00,BMFBOVESPA:IBOV,112323.12
+134062,2022-08-30 10:00:00,BMFBOVESPA:IBOV,110430.64
+134063,2022-08-31 10:00:00,BMFBOVESPA:IBOV,109522.88
+134064,2022-09-01 10:00:00,BMFBOVESPA:IBOV,110405.3
+134065,2022-09-02 10:00:00,BMFBOVESPA:IBOV,110864.24
+134066,2022-09-05 10:00:00,BMFBOVESPA:IBOV,112203.35
+134067,2022-09-06 10:00:00,BMFBOVESPA:IBOV,109763.77
+134068,2022-09-08 10:00:00,BMFBOVESPA:IBOV,109915.64
+134069,2022-09-09 10:00:00,BMFBOVESPA:IBOV,112300.41
+134070,2022-09-12 10:00:00,BMFBOVESPA:IBOV,113406.55
+134071,2022-09-13 10:00:00,BMFBOVESPA:IBOV,110793.96
+134072,2022-09-14 10:00:00,BMFBOVESPA:IBOV,110546.67
+134073,2022-09-15 10:00:00,BMFBOVESPA:IBOV,109953.65
+134074,2022-09-16 10:00:00,BMFBOVESPA:IBOV,109280.37
+134075,2022-09-19 10:00:00,BMFBOVESPA:IBOV,111823.89
+134076,2022-09-20 10:00:00,BMFBOVESPA:IBOV,112516.91
+134077,2022-09-21 10:00:00,BMFBOVESPA:IBOV,111935.86
+134078,2022-09-22 10:00:00,BMFBOVESPA:IBOV,114070.48
+134079,2022-09-23 10:00:00,BMFBOVESPA:IBOV,111716.0
+134080,2022-09-26 10:00:00,BMFBOVESPA:IBOV,109114.16
+134081,2022-09-27 10:00:00,BMFBOVESPA:IBOV,108376.35
+134082,2022-09-28 10:00:00,BMFBOVESPA:IBOV,108451.2
+134083,2022-09-29 10:00:00,BMFBOVESPA:IBOV,107664.35
+134084,2022-09-30 10:00:00,BMFBOVESPA:IBOV,110036.79
+134085,2022-10-03 10:00:00,BMFBOVESPA:IBOV,116134.46
+134086,2022-10-04 10:00:00,BMFBOVESPA:IBOV,116230.12
+134087,2022-10-05 10:00:00,BMFBOVESPA:IBOV,117197.82
+134088,2022-10-06 10:00:00,BMFBOVESPA:IBOV,117560.83
+134089,2022-10-07 10:00:00,BMFBOVESPA:IBOV,116375.25
+134090,2022-10-10 10:00:00,BMFBOVESPA:IBOV,115940.64
+134091,2022-10-11 10:00:00,BMFBOVESPA:IBOV,114827.12
+134092,2022-10-13 10:00:00,BMFBOVESPA:IBOV,114300.09
+134093,2022-10-14 10:00:00,BMFBOVESPA:IBOV,112072.34
+134094,2022-10-17 10:00:00,BMFBOVESPA:IBOV,113623.98
+134095,2022-10-18 10:00:00,BMFBOVESPA:IBOV,115743.07
+134096,2022-10-19 10:00:00,BMFBOVESPA:IBOV,116274.24
+134097,2022-10-20 10:00:00,BMFBOVESPA:IBOV,117171.11
+134098,2022-10-21 10:00:00,BMFBOVESPA:IBOV,119928.79
+134099,2022-10-24 10:00:00,BMFBOVESPA:IBOV,116012.7
+134100,2022-10-25 10:00:00,BMFBOVESPA:IBOV,114625.59
+134101,2022-10-26 10:00:00,BMFBOVESPA:IBOV,112763.79
+134102,2022-10-27 10:00:00,BMFBOVESPA:IBOV,114640.76
+134103,2022-10-28 10:00:00,BMFBOVESPA:IBOV,114539.05
+134104,2022-10-31 10:00:00,BMFBOVESPA:IBOV,116037.08
+134105,2022-11-01 10:00:00,BMFBOVESPA:IBOV,116928.66
+134106,2022-11-03 10:00:00,BMFBOVESPA:IBOV,116896.36
+134107,2022-11-04 10:00:00,BMFBOVESPA:IBOV,118155.46
+134108,2022-11-07 10:00:00,BMFBOVESPA:IBOV,115342.4
+134109,2022-11-08 10:00:00,BMFBOVESPA:IBOV,116160.35
+134110,2022-11-09 10:00:00,BMFBOVESPA:IBOV,113580.09
+134111,2022-11-10 10:00:00,BMFBOVESPA:IBOV,109775.46
+134112,2022-11-11 10:00:00,BMFBOVESPA:IBOV,112253.49
+134113,2022-11-14 10:00:00,BMFBOVESPA:IBOV,113161.28
+134114,2022-11-16 10:00:00,BMFBOVESPA:IBOV,110243.33
+134115,2022-11-17 10:00:00,BMFBOVESPA:IBOV,109702.78
+134116,2022-11-18 10:00:00,BMFBOVESPA:IBOV,108870.17
+134117,2022-11-21 10:00:00,BMFBOVESPA:IBOV,109748.18
+134118,2022-11-22 10:00:00,BMFBOVESPA:IBOV,109036.54
+134119,2022-11-23 10:00:00,BMFBOVESPA:IBOV,108841.15
+134120,2022-11-24 10:00:00,BMFBOVESPA:IBOV,111831.16
+134121,2022-11-25 10:00:00,BMFBOVESPA:IBOV,108976.7
+134122,2022-11-28 10:00:00,BMFBOVESPA:IBOV,108782.15
+134123,2022-11-29 10:00:00,BMFBOVESPA:IBOV,110909.61
+134124,2022-11-30 10:00:00,BMFBOVESPA:IBOV,112486.01
+134125,2022-12-01 10:00:00,BMFBOVESPA:IBOV,110925.6
+134126,2022-12-02 10:00:00,BMFBOVESPA:IBOV,111923.93
+134127,2022-12-05 10:00:00,BMFBOVESPA:IBOV,109401.41
+134128,2022-12-06 10:00:00,BMFBOVESPA:IBOV,110188.57
+134129,2022-12-07 10:00:00,BMFBOVESPA:IBOV,109068.55
+134130,2022-12-08 10:00:00,BMFBOVESPA:IBOV,107249.04
+134131,2022-12-09 10:00:00,BMFBOVESPA:IBOV,107519.56
+134132,2022-12-12 10:00:00,BMFBOVESPA:IBOV,105343.33
+134133,2022-12-13 10:00:00,BMFBOVESPA:IBOV,103539.67
+134134,2022-12-14 10:00:00,BMFBOVESPA:IBOV,103745.77
+134135,2022-12-15 10:00:00,BMFBOVESPA:IBOV,103737.69
+134136,2022-12-16 10:00:00,BMFBOVESPA:IBOV,102855.7
+134137,2022-12-19 10:00:00,BMFBOVESPA:IBOV,104739.75
+134138,2022-12-20 10:00:00,BMFBOVESPA:IBOV,106864.11
+134139,2022-12-21 10:00:00,BMFBOVESPA:IBOV,107433.14
+134140,2022-12-22 10:00:00,BMFBOVESPA:IBOV,107551.52
+134141,2022-12-23 10:00:00,BMFBOVESPA:IBOV,109697.57
+134142,2022-12-26 10:00:00,BMFBOVESPA:IBOV,108737.75
+134143,2022-12-27 10:00:00,BMFBOVESPA:IBOV,108578.2
+134144,2022-12-28 10:00:00,BMFBOVESPA:IBOV,110236.71
+134145,2022-12-29 10:00:00,BMFBOVESPA:IBOV,109734.6
+134146,2023-01-02 10:00:00,BMFBOVESPA:IBOV,106376.02
+134147,2023-01-03 10:00:00,BMFBOVESPA:IBOV,104165.74
+134148,2023-01-04 10:00:00,BMFBOVESPA:IBOV,105334.46
+134149,2023-01-05 10:00:00,BMFBOVESPA:IBOV,107641.32
+134150,2023-01-06 10:00:00,BMFBOVESPA:IBOV,108963.7
+134151,2023-01-09 10:00:00,BMFBOVESPA:IBOV,109129.57
+134152,2023-01-10 10:00:00,BMFBOVESPA:IBOV,110816.71
+134153,2023-01-11 10:00:00,BMFBOVESPA:IBOV,112517.08
+134154,2023-01-12 10:00:00,BMFBOVESPA:IBOV,111850.22
+134155,2023-01-13 10:00:00,BMFBOVESPA:IBOV,110916.08
+134156,2023-01-16 10:00:00,BMFBOVESPA:IBOV,109212.66
+134157,2023-01-17 10:00:00,BMFBOVESPA:IBOV,111439.12
+134158,2023-01-18 10:00:00,BMFBOVESPA:IBOV,112228.39
+134159,2023-01-19 10:00:00,BMFBOVESPA:IBOV,112921.88
+134160,2023-01-20 10:00:00,BMFBOVESPA:IBOV,112040.64
+134161,2023-01-23 10:00:00,BMFBOVESPA:IBOV,111737.28
+134162,2023-01-24 10:00:00,BMFBOVESPA:IBOV,113028.15
+134163,2023-01-25 10:00:00,BMFBOVESPA:IBOV,114270.07
+134164,2023-01-26 10:00:00,BMFBOVESPA:IBOV,114177.55
+134165,2023-01-27 10:00:00,BMFBOVESPA:IBOV,112316.16
+134166,2023-01-30 10:00:00,BMFBOVESPA:IBOV,112273.01
+134167,2023-01-31 10:00:00,BMFBOVESPA:IBOV,113430.54
+134168,2023-02-01 10:00:00,BMFBOVESPA:IBOV,112073.55
+134169,2023-02-02 10:00:00,BMFBOVESPA:IBOV,110140.64
+134170,2023-02-03 10:00:00,BMFBOVESPA:IBOV,108523.47
+134171,2023-02-06 10:00:00,BMFBOVESPA:IBOV,108721.58
+134172,2023-02-07 10:00:00,BMFBOVESPA:IBOV,107829.73
+134173,2023-02-08 10:00:00,BMFBOVESPA:IBOV,109951.49
+134174,2023-02-09 10:00:00,BMFBOVESPA:IBOV,108008.05
+134175,2023-02-10 10:00:00,BMFBOVESPA:IBOV,108078.27
+134176,2023-02-13 10:00:00,BMFBOVESPA:IBOV,108836.47
+134177,2023-02-14 10:00:00,BMFBOVESPA:IBOV,107848.81
+134178,2023-02-15 10:00:00,BMFBOVESPA:IBOV,109600.14
+134179,2023-02-16 10:00:00,BMFBOVESPA:IBOV,109941.46
+134180,2023-02-17 10:00:00,BMFBOVESPA:IBOV,109176.92
+134181,2023-02-22 13:00:00,BMFBOVESPA:IBOV,107152.05
+134182,2023-02-23 10:00:00,BMFBOVESPA:IBOV,107592.87
+134183,2023-02-24 10:00:00,BMFBOVESPA:IBOV,105798.43
+134184,2023-02-27 10:00:00,BMFBOVESPA:IBOV,105711.05
+134185,2023-02-28 10:00:00,BMFBOVESPA:IBOV,104931.93
+134186,2023-03-01 10:00:00,BMFBOVESPA:IBOV,104384.67
+134187,2023-03-02 10:00:00,BMFBOVESPA:IBOV,103325.61
+134188,2023-03-03 10:00:00,BMFBOVESPA:IBOV,103865.99
+134189,2023-03-06 10:00:00,BMFBOVESPA:IBOV,104700.32
+134190,2023-03-07 10:00:00,BMFBOVESPA:IBOV,104227.93
+134191,2023-03-08 10:00:00,BMFBOVESPA:IBOV,106540.32
+134192,2023-03-09 10:00:00,BMFBOVESPA:IBOV,105071.19
+134193,2023-03-10 10:00:00,BMFBOVESPA:IBOV,103618.2
+134194,2023-03-13 10:00:00,BMFBOVESPA:IBOV,103121.36
+134195,2023-03-14 10:00:00,BMFBOVESPA:IBOV,102932.38
+134196,2023-03-15 10:00:00,BMFBOVESPA:IBOV,102675.45
+134197,2023-03-16 10:00:00,BMFBOVESPA:IBOV,103434.66
+134198,2023-03-17 10:00:00,BMFBOVESPA:IBOV,101981.53
+134199,2023-03-20 10:00:00,BMFBOVESPA:IBOV,100922.89
+134200,2023-03-21 10:00:00,BMFBOVESPA:IBOV,100998.13
+134201,2023-03-22 10:00:00,BMFBOVESPA:IBOV,100220.63
+134202,2023-03-23 10:00:00,BMFBOVESPA:IBOV,97926.344
+134203,2023-03-24 10:00:00,BMFBOVESPA:IBOV,98829.273
+134204,2023-03-27 10:00:00,BMFBOVESPA:IBOV,99670.469
+134205,2023-03-28 10:00:00,BMFBOVESPA:IBOV,101185.09
+134206,2023-03-29 10:00:00,BMFBOVESPA:IBOV,101792.52
+134207,2023-03-30 10:00:00,BMFBOVESPA:IBOV,103713.45
+134208,2023-03-31 10:00:00,BMFBOVESPA:IBOV,101882.2
+134209,2023-04-03 10:00:00,BMFBOVESPA:IBOV,101506.18
+134210,2023-04-04 10:00:00,BMFBOVESPA:IBOV,101869.45
+134211,2023-04-05 10:00:00,BMFBOVESPA:IBOV,100977.85
+134212,2023-04-06 10:00:00,BMFBOVESPA:IBOV,100821.73
+134213,2023-04-10 10:00:00,BMFBOVESPA:IBOV,101846.64
+134214,2023-04-11 10:00:00,BMFBOVESPA:IBOV,106213.76
+134215,2023-04-12 10:00:00,BMFBOVESPA:IBOV,106889.71
+134216,2023-04-13 10:00:00,BMFBOVESPA:IBOV,106457.85
+134217,2023-04-14 10:00:00,BMFBOVESPA:IBOV,106279.37
+134218,2023-04-17 10:00:00,BMFBOVESPA:IBOV,106015.67
+134219,2023-04-18 10:00:00,BMFBOVESPA:IBOV,106163.23
+134220,2023-04-19 10:00:00,BMFBOVESPA:IBOV,103912.94
+134221,2023-04-20 10:00:00,BMFBOVESPA:IBOV,104366.82
+134222,2023-04-24 10:00:00,BMFBOVESPA:IBOV,103946.58
+134223,2023-04-25 10:00:00,BMFBOVESPA:IBOV,103220.09
+134224,2023-04-26 10:00:00,BMFBOVESPA:IBOV,102312.1
+134225,2023-04-27 10:00:00,BMFBOVESPA:IBOV,102923.31
+134226,2023-04-28 10:00:00,BMFBOVESPA:IBOV,104431.63
+134227,2023-05-02 10:00:00,BMFBOVESPA:IBOV,101926.95
+134228,2023-05-03 10:00:00,BMFBOVESPA:IBOV,101797.09
+134229,2023-05-04 10:00:00,BMFBOVESPA:IBOV,102174.34
+134230,2023-05-05 10:00:00,BMFBOVESPA:IBOV,105148.48
+134231,2023-05-08 10:00:00,BMFBOVESPA:IBOV,106042.15
+134232,2023-05-09 10:00:00,BMFBOVESPA:IBOV,107113.66
+134233,2023-05-10 10:00:00,BMFBOVESPA:IBOV,107448.21
+134234,2023-05-11 10:00:00,BMFBOVESPA:IBOV,108256.4
+134235,2023-05-12 10:00:00,BMFBOVESPA:IBOV,108463.84
+134236,2023-05-15 10:00:00,BMFBOVESPA:IBOV,109029.12
+134237,2023-05-16 10:00:00,BMFBOVESPA:IBOV,108193.68
+134238,2023-05-17 10:00:00,BMFBOVESPA:IBOV,109459.95
+134239,2023-05-18 10:00:00,BMFBOVESPA:IBOV,110108.46
+134240,2023-05-19 10:00:00,BMFBOVESPA:IBOV,110744.51
+134241,2023-05-22 10:00:00,BMFBOVESPA:IBOV,110213.12
+134242,2023-05-23 10:00:00,BMFBOVESPA:IBOV,109928.53
+134243,2023-05-24 10:00:00,BMFBOVESPA:IBOV,108799.54
+134244,2023-05-25 10:00:00,BMFBOVESPA:IBOV,110054.38
+134245,2023-05-26 10:00:00,BMFBOVESPA:IBOV,110905.51
+134246,2023-05-29 10:00:00,BMFBOVESPA:IBOV,110333.4
+134247,2023-05-30 10:00:00,BMFBOVESPA:IBOV,108967.03
+134248,2023-05-31 10:00:00,BMFBOVESPA:IBOV,108335.07
+134249,2023-06-01 10:00:00,BMFBOVESPA:IBOV,110564.66
+134250,2023-06-02 10:00:00,BMFBOVESPA:IBOV,112558.15
+134251,2023-06-05 10:00:00,BMFBOVESPA:IBOV,112696.32
+134252,2023-06-06 10:00:00,BMFBOVESPA:IBOV,114610.1
+134253,2023-06-07 10:00:00,BMFBOVESPA:IBOV,115488.16
+134254,2023-06-09 10:00:00,BMFBOVESPA:IBOV,117019.48
+134255,2023-06-12 10:00:00,BMFBOVESPA:IBOV,117336.34
+134256,2023-06-13 10:00:00,BMFBOVESPA:IBOV,116742.71
+134257,2023-06-14 10:00:00,BMFBOVESPA:IBOV,119068.77
+134258,2023-06-15 10:00:00,BMFBOVESPA:IBOV,119221.0
+134259,2023-06-16 10:00:00,BMFBOVESPA:IBOV,118758.42
+134260,2023-06-19 10:00:00,BMFBOVESPA:IBOV,119857.76
+134261,2023-06-20 10:00:00,BMFBOVESPA:IBOV,119622.4
+134262,2023-06-21 10:00:00,BMFBOVESPA:IBOV,120420.26
+134263,2023-06-22 10:00:00,BMFBOVESPA:IBOV,118934.2
+134264,2023-06-23 10:00:00,BMFBOVESPA:IBOV,118977.1
+134265,2023-06-26 10:00:00,BMFBOVESPA:IBOV,118242.95
+134266,2023-06-27 10:00:00,BMFBOVESPA:IBOV,117522.87
+134267,2023-06-28 10:00:00,BMFBOVESPA:IBOV,116681.32
+134268,2023-06-29 10:00:00,BMFBOVESPA:IBOV,118382.65
+134269,2023-06-30 10:00:00,BMFBOVESPA:IBOV,118087.0
+134270,2023-07-03 10:00:00,BMFBOVESPA:IBOV,119672.78
+134271,2023-07-04 10:00:00,BMFBOVESPA:IBOV,119076.37
+134272,2023-07-05 10:00:00,BMFBOVESPA:IBOV,119549.21
+134273,2023-07-06 10:00:00,BMFBOVESPA:IBOV,117425.7
+134274,2023-07-07 10:00:00,BMFBOVESPA:IBOV,118897.99
+134275,2023-07-10 10:00:00,BMFBOVESPA:IBOV,117942.44
+134276,2023-07-11 10:00:00,BMFBOVESPA:IBOV,117219.95
+134277,2023-07-12 10:00:00,BMFBOVESPA:IBOV,117666.49
+134278,2023-07-13 10:00:00,BMFBOVESPA:IBOV,119263.89
+134279,2023-07-14 10:00:00,BMFBOVESPA:IBOV,117710.54
+134280,2023-07-17 10:00:00,BMFBOVESPA:IBOV,118219.46
+134281,2023-07-18 10:00:00,BMFBOVESPA:IBOV,117841.19
+134282,2023-07-19 10:00:00,BMFBOVESPA:IBOV,117552.07
+134283,2023-07-20 10:00:00,BMFBOVESPA:IBOV,118082.9
+134284,2023-07-21 10:00:00,BMFBOVESPA:IBOV,120216.77
+134285,2023-07-24 10:00:00,BMFBOVESPA:IBOV,121341.69
+134286,2023-07-25 10:00:00,BMFBOVESPA:IBOV,122007.77
+134287,2023-07-26 10:00:00,BMFBOVESPA:IBOV,122560.38
+134288,2023-07-27 10:00:00,BMFBOVESPA:IBOV,119989.64
+134289,2023-07-28 10:00:00,BMFBOVESPA:IBOV,120187.11
+134290,2023-07-31 10:00:00,BMFBOVESPA:IBOV,121942.98
+134291,2023-08-01 10:00:00,BMFBOVESPA:IBOV,121248.39
+134292,2023-08-02 10:00:00,BMFBOVESPA:IBOV,120858.72
+134293,2023-08-03 10:00:00,BMFBOVESPA:IBOV,120585.77
+134294,2023-08-04 10:00:00,BMFBOVESPA:IBOV,119507.68
+134295,2023-08-07 10:00:00,BMFBOVESPA:IBOV,119379.5
+134296,2023-08-08 10:00:00,BMFBOVESPA:IBOV,119090.24
+134297,2023-08-09 10:00:00,BMFBOVESPA:IBOV,118408.77
+134298,2023-08-10 10:00:00,BMFBOVESPA:IBOV,118349.6
+134299,2023-08-11 10:00:00,BMFBOVESPA:IBOV,118065.14
+134300,2023-08-14 10:00:00,BMFBOVESPA:IBOV,116809.55
+134301,2023-08-15 10:00:00,BMFBOVESPA:IBOV,116171.42
+134302,2023-08-16 10:00:00,BMFBOVESPA:IBOV,115591.52
+134303,2023-08-17 10:00:00,BMFBOVESPA:IBOV,114982.3
+134304,2023-08-18 10:00:00,BMFBOVESPA:IBOV,115408.52
+134305,2023-08-21 10:00:00,BMFBOVESPA:IBOV,114429.35
+134306,2023-08-22 10:00:00,BMFBOVESPA:IBOV,116156.01
+134307,2023-08-23 10:00:00,BMFBOVESPA:IBOV,118134.59
+134308,2023-08-24 10:00:00,BMFBOVESPA:IBOV,117025.6
+134309,2023-08-25 10:00:00,BMFBOVESPA:IBOV,115837.2
+134310,2023-08-28 10:00:00,BMFBOVESPA:IBOV,117120.98
+134311,2023-08-29 10:00:00,BMFBOVESPA:IBOV,118403.61
+134312,2023-08-30 10:00:00,BMFBOVESPA:IBOV,117535.1
+134313,2023-08-31 10:00:00,BMFBOVESPA:IBOV,115741.81
+134314,2023-09-01 10:00:00,BMFBOVESPA:IBOV,117892.96
+134315,2023-09-04 10:00:00,BMFBOVESPA:IBOV,117776.62
+134316,2023-09-05 10:00:00,BMFBOVESPA:IBOV,117331.3
+134317,2023-09-06 10:00:00,BMFBOVESPA:IBOV,115985.34
+134318,2023-09-08 10:00:00,BMFBOVESPA:IBOV,115313.4
+134319,2023-09-11 10:00:00,BMFBOVESPA:IBOV,116883.34
+134320,2023-09-12 10:00:00,BMFBOVESPA:IBOV,117968.12
+134321,2023-09-13 10:00:00,BMFBOVESPA:IBOV,118175.97
+134322,2023-09-14 10:00:00,BMFBOVESPA:IBOV,119391.55
+134323,2023-09-15 10:00:00,BMFBOVESPA:IBOV,118757.53
+134324,2023-09-18 10:00:00,BMFBOVESPA:IBOV,118288.21
+134325,2023-09-19 10:00:00,BMFBOVESPA:IBOV,117845.78
+134326,2023-09-20 10:00:00,BMFBOVESPA:IBOV,118695.32
+134327,2023-09-21 10:00:00,BMFBOVESPA:IBOV,116145.05
+134328,2023-09-22 10:00:00,BMFBOVESPA:IBOV,116008.64
+134329,2023-09-25 10:00:00,BMFBOVESPA:IBOV,115924.61
+134330,2023-09-26 10:00:00,BMFBOVESPA:IBOV,114193.43
+134331,2023-09-27 10:00:00,BMFBOVESPA:IBOV,114327.05
+134332,2023-09-28 10:00:00,BMFBOVESPA:IBOV,115730.76
+134333,2023-09-29 10:00:00,BMFBOVESPA:IBOV,116565.17
+134334,2023-10-02 10:00:00,BMFBOVESPA:IBOV,115056.86
+134335,2023-10-03 10:00:00,BMFBOVESPA:IBOV,113419.04
+134336,2023-10-04 10:00:00,BMFBOVESPA:IBOV,113607.45
+134337,2023-10-05 10:00:00,BMFBOVESPA:IBOV,113284.08
+134338,2023-10-06 10:00:00,BMFBOVESPA:IBOV,114169.63
+134339,2023-10-09 10:00:00,BMFBOVESPA:IBOV,115156.07
+134340,2023-10-10 10:00:00,BMFBOVESPA:IBOV,116736.95
+134341,2023-10-11 10:00:00,BMFBOVESPA:IBOV,117050.74
+134342,2023-10-13 10:00:00,BMFBOVESPA:IBOV,115754.08
+134343,2023-10-16 10:00:00,BMFBOVESPA:IBOV,116533.85
+134344,2023-10-17 10:00:00,BMFBOVESPA:IBOV,115908.43
+134345,2023-10-18 10:00:00,BMFBOVESPA:IBOV,114059.64
+134346,2023-10-19 10:00:00,BMFBOVESPA:IBOV,114004.3
+134347,2023-10-20 10:00:00,BMFBOVESPA:IBOV,113155.28
+134348,2023-10-23 10:00:00,BMFBOVESPA:IBOV,112784.52
+134349,2023-10-24 10:00:00,BMFBOVESPA:IBOV,113761.9
+134350,2023-10-25 10:00:00,BMFBOVESPA:IBOV,112829.97
+134351,2023-10-26 10:00:00,BMFBOVESPA:IBOV,114776.86
+134352,2023-10-27 10:00:00,BMFBOVESPA:IBOV,113301.35
+134353,2023-10-30 10:00:00,BMFBOVESPA:IBOV,112531.52
+134354,2023-10-31 10:00:00,BMFBOVESPA:IBOV,113143.67
+134355,2023-11-01 10:00:00,BMFBOVESPA:IBOV,115052.96
+134356,2023-11-03 10:00:00,BMFBOVESPA:IBOV,118159.97
+134357,2023-11-06 10:00:00,BMFBOVESPA:IBOV,118431.25
+134358,2023-11-07 10:00:00,BMFBOVESPA:IBOV,119268.06
+134359,2023-11-08 10:00:00,BMFBOVESPA:IBOV,119176.67
+134360,2023-11-09 10:00:00,BMFBOVESPA:IBOV,119034.14
+134361,2023-11-10 10:00:00,BMFBOVESPA:IBOV,120568.14
+134362,2023-11-13 10:00:00,BMFBOVESPA:IBOV,120410.17
+134363,2023-11-14 10:00:00,BMFBOVESPA:IBOV,123165.76
+134364,2023-11-16 10:00:00,BMFBOVESPA:IBOV,124639.24
+134365,2023-11-17 10:00:00,BMFBOVESPA:IBOV,124773.21
+134366,2023-11-20 10:00:00,BMFBOVESPA:IBOV,125957.06
+134367,2023-11-21 10:00:00,BMFBOVESPA:IBOV,125626.03
+134368,2023-11-22 10:00:00,BMFBOVESPA:IBOV,126035.3
+134369,2023-11-23 10:00:00,BMFBOVESPA:IBOV,126575.75
+134370,2023-11-24 10:00:00,BMFBOVESPA:IBOV,125517.27
+134371,2023-11-27 10:00:00,BMFBOVESPA:IBOV,125731.45
+134372,2023-11-28 10:00:00,BMFBOVESPA:IBOV,126538.32
+134373,2023-11-29 10:00:00,BMFBOVESPA:IBOV,126165.64
+134374,2023-11-30 10:00:00,BMFBOVESPA:IBOV,127331.12
+134375,2023-12-01 10:00:00,BMFBOVESPA:IBOV,128184.91
+134376,2023-12-04 10:00:00,BMFBOVESPA:IBOV,126802.79
+134377,2023-12-05 10:00:00,BMFBOVESPA:IBOV,126903.25
+134378,2023-12-06 10:00:00,BMFBOVESPA:IBOV,125622.65
+134379,2023-12-07 10:00:00,BMFBOVESPA:IBOV,126009.57
+134380,2023-12-08 10:00:00,BMFBOVESPA:IBOV,127093.57
+134381,2023-12-11 10:00:00,BMFBOVESPA:IBOV,126916.41
+134382,2023-12-12 10:00:00,BMFBOVESPA:IBOV,126403.03
+134383,2023-12-13 10:00:00,BMFBOVESPA:IBOV,129465.08
+134384,2023-12-14 10:00:00,BMFBOVESPA:IBOV,130842.09
+134385,2023-12-15 10:00:00,BMFBOVESPA:IBOV,130197.1
+134386,2023-12-18 10:00:00,BMFBOVESPA:IBOV,131083.81
+134387,2023-12-19 10:00:00,BMFBOVESPA:IBOV,131850.91
+134388,2023-12-20 10:00:00,BMFBOVESPA:IBOV,130804.17
+134389,2023-12-21 10:00:00,BMFBOVESPA:IBOV,132182.02
+134390,2023-12-22 10:00:00,BMFBOVESPA:IBOV,132752.94
+134391,2023-12-26 10:00:00,BMFBOVESPA:IBOV,133532.92
+134392,2023-12-27 10:00:00,BMFBOVESPA:IBOV,134193.72
+134393,2023-12-28 10:00:00,BMFBOVESPA:IBOV,134185.23
+134394,2024-01-02 10:00:00,BMFBOVESPA:IBOV,132696.63
+134395,2024-01-03 10:00:00,BMFBOVESPA:IBOV,132833.95
+134396,2024-01-04 10:00:00,BMFBOVESPA:IBOV,131225.91
+134397,2024-01-05 10:00:00,BMFBOVESPA:IBOV,132022.92
+134398,2024-01-08 10:00:00,BMFBOVESPA:IBOV,132426.55
+134399,2024-01-09 10:00:00,BMFBOVESPA:IBOV,131446.59
+134400,2024-01-10 10:00:00,BMFBOVESPA:IBOV,130841.09
+134401,2024-01-11 10:00:00,BMFBOVESPA:IBOV,130648.75
+134402,2024-01-12 10:00:00,BMFBOVESPA:IBOV,130987.67
+134403,2024-01-15 10:00:00,BMFBOVESPA:IBOV,131520.91
+134404,2024-01-16 10:00:00,BMFBOVESPA:IBOV,129294.04
+134405,2024-01-17 10:00:00,BMFBOVESPA:IBOV,128523.83
+134406,2024-01-18 10:00:00,BMFBOVESPA:IBOV,127315.74
+134407,2024-01-19 10:00:00,BMFBOVESPA:IBOV,127635.65
+134408,2024-01-22 10:00:00,BMFBOVESPA:IBOV,126601.55
+134409,2024-01-23 10:00:00,BMFBOVESPA:IBOV,128262.52
+134410,2024-01-24 10:00:00,BMFBOVESPA:IBOV,127815.7
+134411,2024-01-25 10:00:00,BMFBOVESPA:IBOV,128168.73
+134412,2024-01-26 10:00:00,BMFBOVESPA:IBOV,128967.32
+134413,2020-12-02T10:00:00,BMFBOVESPA:VALE3,57.12877779
+134414,2020-12-02T10:00:00,BMFBOVESPA:KLBN11,22.04121351
+134415,2020-12-02T10:00:00,BMFBOVESPA:CCRO3,13.06780317
+134416,2020-12-02 10:00:00,BMFBOVESPA:KLBN11,22.041213
+134417,2020-12-02T10:00:00,BMFBOVESPA:MRVE3,18.14551654
+134418,2020-12-02 10:00:00,BMFBOVESPA:MRVE3,18.14551654
+134419,2020-12-02 10:00:00,BMFBOVESPA:CCRO3,13.06780317
+134420,2020-12-02 10:00:00,BMFBOVESPA:VALE3,57.12877779
+134421,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.08
+134422,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.89
+134423,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.41
+134424,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.74
+134425,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.55
+134426,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.43
+134427,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.45
+134428,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.55
+134429,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.25
+134430,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.13
+134431,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,11.09
+134432,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.31
+134433,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.18
+134434,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.43
+134435,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.03
+134436,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128825.78
+134437,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.09
+134438,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.9
+134439,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.43
+134440,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.78
+134441,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.63
+134442,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.46
+134443,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.56
+134444,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.24
+134445,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.14
+134446,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.32
+134447,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.19
+134448,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.42
+134449,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.04
+134450,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128838.19
+134451,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.15
+134452,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.92
+134453,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.39
+134454,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.8
+134455,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.57
+134456,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.42
+134457,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.48
+134458,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.44
+134459,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.22
+134460,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.17
+134461,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,11.13
+134462,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.16
+134463,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.41
+134464,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.15
+134465,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128903.96
+134466,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.16
+134467,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.93
+134468,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.85
+134469,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.44
+134470,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.47
+134471,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.23
+134472,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.34
+134473,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.4
+134474,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.16
+134475,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128980.31
+134476,2024-01-29 10:00:00,BMFBOVESPA:VALE3,69.18
+134477,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.93
+134478,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.38
+134479,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.82
+134480,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.63
+134481,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.37
+134482,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.46
+134483,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,5.47
+134484,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.21
+134485,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.19
+134486,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,11.09
+134487,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.32
+134488,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,14.18
+134489,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.39
+134490,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.12
+134491,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128932.9
+134492,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.81
+134493,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.33
+134494,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.46
+134495,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.42
+134496,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.21
+134497,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.15
+134498,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,11.08
+134499,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128894.09
+134500,2024-01-29 10:00:00,BMFBOVESPA:VALE3,69.17
+134501,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.94
+134502,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.39
+134503,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.81
+134504,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.65
+134505,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.32
+134506,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.48
+134507,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,5.39
+134508,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.22
+134509,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.14
+134510,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,11.08
+134511,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.34
+134512,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.4
+134513,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.16
+134514,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128923.14
+134515,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.83
+134516,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.82
+134517,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.34
+134518,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.76
+134519,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.3
+134520,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.37
+134521,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.39
+134522,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.19
+134523,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.14
+134524,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.09
+134525,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.98
+134526,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.12
+134527,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.23
+134528,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.17
+134529,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128550.12
+134530,2024-01-29 10:00:00,BMFBOVESPA:VALE3,68.76
+134531,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.81
+134532,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.33
+134533,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.72
+134534,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.31
+134535,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.39
+134536,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.37
+134537,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,5.18
+134538,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.13
+134539,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.08
+134540,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,10.97
+134541,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.31
+134542,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,14.13
+134543,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.23
+134544,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.21
+134545,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128505.11
+134546,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.72
+134547,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.83
+134548,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.33
+134549,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.73
+134550,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.27
+134551,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.38
+134552,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.37
+134553,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.17
+134554,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.99
+134555,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.06
+134556,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.26
+134557,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.21
+134558,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128487.96
+134559,2024-01-29 10:00:00,BMFBOVESPA:VALE3,68.62
+134560,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.82
+134561,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.32
+134562,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.67
+134563,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.25
+134564,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.36
+134565,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.36
+134566,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,5.16
+134567,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.1
+134568,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,10.99
+134569,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.29
+134570,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,14.02
+134571,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.25
+134572,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.14
+134573,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128350.27
+134574,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.6
+134575,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.32
+134576,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.61
+134577,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.24
+134578,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.35
+134579,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.34
+134580,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.16
+134581,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.29
+134582,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,13.98
+134583,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.09
+134584,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128253.91
+134585,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.34
+134586,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.55
+134587,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.26
+134588,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.52
+134589,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.12
+134590,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.02
+134591,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,10.91
+134592,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,14.08
+134593,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.22
+134594,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.34
+134595,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128204.11
+134596,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.78
+134597,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.76
+134598,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.31
+134599,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.54
+134600,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.52
+134601,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.36
+134602,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.12
+134603,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.02
+134604,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.88
+134605,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.09
+134606,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.22
+134607,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128186.8
+134608,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.79
+134609,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.8
+134610,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.32
+134611,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.53
+134612,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.13
+134613,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.03
+134614,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.89
+134615,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128205.08
+134616,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.7
+134617,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.35
+134618,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.49
+134619,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.27
+134620,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.05
+134621,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.94
+134622,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.26
+134623,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.07
+134624,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.21
+134625,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128176.5
+134626,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.83
+134627,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.36
+134628,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.48
+134629,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.27
+134630,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.51
+134631,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.28
+134632,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.03
+134633,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.2
+134634,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128154.15
+134635,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.169998
+134636,2024-01-30T10:00:00,BMFBOVESPA:VALE3,68.779999
+134637,2024-01-31T10:00:00,BMFBOVESPA:VALE3,67.760002
+134638,2024-02-01T10:00:00,BMFBOVESPA:VALE3,67.449997
+134639,2024-02-02T10:00:00,BMFBOVESPA:VALE3,66.08
+134640,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.77
+134641,2024-01-30T10:00:00,BMFBOVESPA:TAEE11,36.43
+134642,2024-01-31T10:00:00,BMFBOVESPA:TAEE11,36.889999
+134643,2024-02-01T10:00:00,BMFBOVESPA:TAEE11,37.02
+134644,2024-02-02T10:00:00,BMFBOVESPA:TAEE11,36.53
+134645,2024-01-30T10:00:00,BMFBOVESPA:FLRY3,16.190001
+134646,2024-01-31T10:00:00,BMFBOVESPA:FLRY3,16.27
+134647,2024-02-01T10:00:00,BMFBOVESPA:FLRY3,16.42
+134648,2024-02-02T10:00:00,BMFBOVESPA:FLRY3,16.27
+134649,2003-11-21T09:00:00,BMFBOVESPA:ITUB4,0.60774242
+134650,2003-11-24T09:00:00,BMFBOVESPA:ITUB4,0.61664043
+134651,2003-11-25T09:00:00,BMFBOVESPA:ITUB4,0.62464835
+134652,2003-11-26T09:00:00,BMFBOVESPA:ITUB4,0.62197955
+134653,2003-11-27T09:00:00,BMFBOVESPA:ITUB4,0.63532658
+134654,2003-11-28T09:00:00,BMFBOVESPA:ITUB4,0.63977559
+134655,2003-12-01T09:00:00,BMFBOVESPA:ITUB4,0.63265702
+134656,2003-12-02T09:00:00,BMFBOVESPA:ITUB4,0.62998746
+134657,2003-12-03T09:00:00,BMFBOVESPA:ITUB4,0.64511471
+134658,2003-12-04T09:00:00,BMFBOVESPA:ITUB4,0.6442246
+134659,2003-12-05T09:00:00,BMFBOVESPA:ITUB4,0.6691392
+134660,2003-12-08T09:00:00,BMFBOVESPA:ITUB4,0.65846173
+134661,2003-12-09T09:00:00,BMFBOVESPA:ITUB4,0.67002931
+134662,2003-12-10T09:00:00,BMFBOVESPA:ITUB4,0.67002931
+134663,2003-12-11T09:00:00,BMFBOVESPA:ITUB4,0.70028302
+134664,2003-12-12T09:00:00,BMFBOVESPA:ITUB4,0.69494391
+134665,2003-12-15T09:00:00,BMFBOVESPA:ITUB4,0.68693524
+134666,2003-12-16T09:00:00,BMFBOVESPA:ITUB4,0.67892733
+134667,2003-12-17T09:00:00,BMFBOVESPA:ITUB4,0.69583402
+134668,2003-12-18T09:00:00,BMFBOVESPA:ITUB4,0.71807907
+134669,2003-12-19T09:00:00,BMFBOVESPA:ITUB4,0.72341818
+134670,2003-12-22T09:00:00,BMFBOVESPA:ITUB4,0.73053674
+134671,2003-12-23T09:00:00,BMFBOVESPA:ITUB4,0.74121422
+134672,2003-12-26T09:00:00,BMFBOVESPA:ITUB4,0.73053674
+134673,2003-12-29T09:00:00,BMFBOVESPA:ITUB4,0.74388377
+134674,2003-12-30T09:00:00,BMFBOVESPA:ITUB4,0.74121422
+134675,2004-01-02T09:00:00,BMFBOVESPA:ITUB4,0.73765456
+134676,2004-01-05T09:00:00,BMFBOVESPA:ITUB4,0.78926398
+134677,2004-01-06T09:00:00,BMFBOVESPA:ITUB4,0.79104342
+134678,2004-01-07T09:00:00,BMFBOVESPA:ITUB4,0.79994144
+134679,2004-01-08T09:00:00,BMFBOVESPA:ITUB4,0.80172165
+134680,2004-01-09T09:00:00,BMFBOVESPA:ITUB4,0.79193353
+134681,2004-01-12T09:00:00,BMFBOVESPA:ITUB4,0.79638254
+134682,2004-01-13T09:00:00,BMFBOVESPA:ITUB4,0.80972956
+134683,2004-01-14T09:00:00,BMFBOVESPA:ITUB4,0.78570507
+134684,2004-01-15T09:00:00,BMFBOVESPA:ITUB4,0.7581209
+134685,2004-01-16T09:00:00,BMFBOVESPA:ITUB4,0.74655333
+134686,2004-01-19T09:00:00,BMFBOVESPA:ITUB4,0.7536719
+134687,2004-01-20T09:00:00,BMFBOVESPA:ITUB4,0.75011224
+134688,2004-01-21T09:00:00,BMFBOVESPA:ITUB4,0.73854465
+134689,2004-01-22T09:00:00,BMFBOVESPA:ITUB4,0.75901025
+134690,2004-01-23T09:00:00,BMFBOVESPA:ITUB4,0.78837387
+134691,2004-01-26T09:00:00,BMFBOVESPA:ITUB4,0.80439121
+134692,2004-01-27T09:00:00,BMFBOVESPA:ITUB4,0.79638254
+134693,2004-01-28T09:00:00,BMFBOVESPA:ITUB4,0.76968848
+134694,2004-01-29T09:00:00,BMFBOVESPA:ITUB4,0.72519763
+134695,2004-01-30T09:00:00,BMFBOVESPA:ITUB4,0.7358751
+134696,2004-02-02T09:00:00,BMFBOVESPA:ITUB4,0.74121422
+134697,2004-02-03T09:00:00,BMFBOVESPA:ITUB4,0.7572308
+134698,2004-02-04T09:00:00,BMFBOVESPA:ITUB4,0.74655333
+134699,2004-02-05T09:00:00,BMFBOVESPA:ITUB4,0.72786719
+134700,2004-02-06T09:00:00,BMFBOVESPA:ITUB4,0.7536719
+134701,2004-02-09T09:00:00,BMFBOVESPA:ITUB4,0.75278179
+134702,2004-02-10T09:00:00,BMFBOVESPA:ITUB4,0.75011224
+134703,2004-02-11T09:00:00,BMFBOVESPA:ITUB4,0.79015408
+134704,2004-02-12T09:00:00,BMFBOVESPA:ITUB4,0.76523947
+134705,2004-02-13T09:00:00,BMFBOVESPA:ITUB4,0.75456124
+134706,2004-02-16T10:00:00,BMFBOVESPA:ITUB4,0.74655333
+134707,2004-02-17T10:00:00,BMFBOVESPA:ITUB4,0.75189169
+134708,2004-02-18T10:00:00,BMFBOVESPA:ITUB4,0.77324739
+134709,2004-02-19T10:00:00,BMFBOVESPA:ITUB4,0.73854465
+134710,2004-02-20T10:00:00,BMFBOVESPA:ITUB4,0.7358751
+134711,2004-02-25T10:00:00,BMFBOVESPA:ITUB4,0.73765456
+134712,2004-02-26T10:00:00,BMFBOVESPA:ITUB4,0.72430753
+134713,2004-02-27T10:00:00,BMFBOVESPA:ITUB4,0.74121422
+134714,2004-03-01T10:00:00,BMFBOVESPA:ITUB4,0.76523947
+134715,2004-03-02T10:00:00,BMFBOVESPA:ITUB4,0.75990036
+134716,2004-03-03T10:00:00,BMFBOVESPA:ITUB4,0.76790827
+134717,2004-03-04T10:00:00,BMFBOVESPA:ITUB4,0.75901025
+134718,2004-03-05T10:00:00,BMFBOVESPA:ITUB4,0.7607897
+134719,2004-03-08T10:00:00,BMFBOVESPA:ITUB4,0.7572308
+134720,2004-03-09T10:00:00,BMFBOVESPA:ITUB4,0.75456124
+134721,2004-03-10T10:00:00,BMFBOVESPA:ITUB4,0.73320554
+134722,2004-03-11T10:00:00,BMFBOVESPA:ITUB4,0.70651148
+134723,2004-03-12T10:00:00,BMFBOVESPA:ITUB4,0.72252807
+134724,2004-03-15T10:00:00,BMFBOVESPA:ITUB4,0.7118506
+134725,2004-03-16T10:00:00,BMFBOVESPA:ITUB4,0.7118506
+134726,2004-03-17T10:00:00,BMFBOVESPA:ITUB4,0.72163797
+134727,2004-03-18T10:00:00,BMFBOVESPA:ITUB4,0.72430753
+134728,2004-03-19T10:00:00,BMFBOVESPA:ITUB4,0.72163797
+134729,2004-03-22T10:00:00,BMFBOVESPA:ITUB4,0.71273995
+134730,2004-03-23T10:00:00,BMFBOVESPA:ITUB4,0.70028302
+134731,2004-03-24T10:00:00,BMFBOVESPA:ITUB4,0.68515579
+134732,2004-03-25T10:00:00,BMFBOVESPA:ITUB4,0.67091865
+134733,2004-03-26T10:00:00,BMFBOVESPA:ITUB4,0.67892733
+134734,2004-03-29T10:00:00,BMFBOVESPA:ITUB4,0.70028302
+134735,2004-03-30T10:00:00,BMFBOVESPA:ITUB4,0.72163797
+134736,2004-03-31T10:00:00,BMFBOVESPA:ITUB4,0.71540951
+134737,2004-04-01T10:00:00,BMFBOVESPA:ITUB4,0.75068217
+134738,2004-04-02T10:00:00,BMFBOVESPA:ITUB4,0.76334422
+134739,2004-04-05T10:00:00,BMFBOVESPA:ITUB4,0.76334422
+134740,2004-04-06T10:00:00,BMFBOVESPA:ITUB4,0.7642487
+134741,2004-04-07T10:00:00,BMFBOVESPA:ITUB4,0.7552046
+134742,2004-04-08T10:00:00,BMFBOVESPA:ITUB4,0.74706499
+134743,2004-04-12T10:00:00,BMFBOVESPA:ITUB4,0.75339563
+134744,2004-04-13T10:00:00,BMFBOVESPA:ITUB4,0.74706499
+134745,2004-04-14T10:00:00,BMFBOVESPA:ITUB4,0.7398291
+134746,2004-04-15T10:00:00,BMFBOVESPA:ITUB4,0.72174015
+134747,2004-04-16T10:00:00,BMFBOVESPA:ITUB4,0.72264464
+134748,2004-04-19T10:00:00,BMFBOVESPA:ITUB4,0.72535809
+134749,2004-04-20T10:00:00,BMFBOVESPA:ITUB4,0.70726989
+134750,2004-04-22T10:00:00,BMFBOVESPA:ITUB4,0.69370261
+134751,2004-04-23T10:00:00,BMFBOVESPA:ITUB4,0.69551158
+134752,2004-04-26T10:00:00,BMFBOVESPA:ITUB4,0.68104057
+134753,2004-04-27T10:00:00,BMFBOVESPA:ITUB4,0.67290096
+134754,2004-04-28T10:00:00,BMFBOVESPA:ITUB4,0.65029033
+134755,2004-04-29T10:00:00,BMFBOVESPA:ITUB4,0.62406101
+134756,2004-04-30T10:00:00,BMFBOVESPA:ITUB4,0.62677446
+134757,2004-05-03T10:00:00,BMFBOVESPA:ITUB4,0.64889614
+134758,2004-05-04T10:00:00,BMFBOVESPA:ITUB4,0.65995659
+134759,2004-05-05T10:00:00,BMFBOVESPA:ITUB4,0.65995659
+134760,2004-05-06T10:00:00,BMFBOVESPA:ITUB4,0.6406006
+134761,2004-05-07T10:00:00,BMFBOVESPA:ITUB4,0.63138317
+134762,2004-05-10T10:00:00,BMFBOVESPA:ITUB4,0.61202718
+134763,2004-05-11T10:00:00,BMFBOVESPA:ITUB4,0.64428742
+134764,2004-05-12T10:00:00,BMFBOVESPA:ITUB4,0.62861825
+134765,2004-05-13T10:00:00,BMFBOVESPA:ITUB4,0.6396787
+134766,2004-05-14T10:00:00,BMFBOVESPA:ITUB4,0.64520932
+134767,2004-05-17T10:00:00,BMFBOVESPA:ITUB4,0.63691378
+134768,2004-05-18T10:00:00,BMFBOVESPA:ITUB4,0.65626977
+134769,2004-05-19T10:00:00,BMFBOVESPA:ITUB4,0.68484319
+134770,2004-05-20T10:00:00,BMFBOVESPA:ITUB4,0.67470463
+134771,2004-05-21T10:00:00,BMFBOVESPA:ITUB4,0.67286084
+134772,2004-05-24T10:00:00,BMFBOVESPA:ITUB4,0.67654766
+134773,2004-05-25T10:00:00,BMFBOVESPA:ITUB4,0.69682554
+134774,2004-05-26T10:00:00,BMFBOVESPA:ITUB4,0.70419994
+134775,2004-05-27T10:00:00,BMFBOVESPA:ITUB4,0.71894721
+134776,2004-05-28T10:00:00,BMFBOVESPA:ITUB4,0.71894721
+134777,2004-05-31T10:00:00,BMFBOVESPA:ITUB4,0.71894721
+134778,2004-06-01T10:00:00,BMFBOVESPA:ITUB4,0.74438862
+134779,2004-06-02T10:00:00,BMFBOVESPA:ITUB4,0.74815794
+134780,2004-06-03T10:00:00,BMFBOVESPA:ITUB4,0.73873539
+134781,2004-06-04T10:00:00,BMFBOVESPA:ITUB4,0.74533095
+134782,2004-06-07T10:00:00,BMFBOVESPA:ITUB4,0.7773679
+134783,2004-06-08T10:00:00,BMFBOVESPA:ITUB4,0.76794536
+134784,2004-06-09T10:00:00,BMFBOVESPA:ITUB4,0.75381117
+134785,2004-06-11T10:00:00,BMFBOVESPA:ITUB4,0.74438862
+134786,2004-06-14T10:00:00,BMFBOVESPA:ITUB4,0.73025442
+134787,2004-06-15T10:00:00,BMFBOVESPA:ITUB4,0.74910027
+134788,2004-06-16T10:00:00,BMFBOVESPA:ITUB4,0.76040671
+134789,2004-06-17T10:00:00,BMFBOVESPA:ITUB4,0.74721561
+134790,2004-06-18T10:00:00,BMFBOVESPA:ITUB4,0.74156163
+134791,2004-06-21T10:00:00,BMFBOVESPA:ITUB4,0.75004185
+134792,2004-06-22T10:00:00,BMFBOVESPA:ITUB4,0.73873539
+134793,2004-06-23T10:00:00,BMFBOVESPA:ITUB4,0.74721561
+134794,2004-06-24T10:00:00,BMFBOVESPA:ITUB4,0.75381117
+134795,2004-06-25T10:00:00,BMFBOVESPA:ITUB4,0.7660607
+134796,2004-06-28T10:00:00,BMFBOVESPA:ITUB4,0.76888769
+134797,2004-06-29T10:00:00,BMFBOVESPA:ITUB4,0.80092465
+134798,2004-06-30T10:00:00,BMFBOVESPA:ITUB4,0.80846253
+134799,2004-07-01T10:00:00,BMFBOVESPA:ITUB4,0.84499315
+134800,2004-07-02T10:00:00,BMFBOVESPA:ITUB4,0.82480534
+134801,2004-07-05T10:00:00,BMFBOVESPA:ITUB4,0.82865035
+134802,2004-07-06T10:00:00,BMFBOVESPA:ITUB4,0.80846329
+134803,2004-07-07T10:00:00,BMFBOVESPA:ITUB4,0.79981125
+134804,2004-07-08T10:00:00,BMFBOVESPA:ITUB4,0.79404299
+134805,2004-07-12T10:00:00,BMFBOVESPA:ITUB4,0.81711456
+134806,2004-07-13T10:00:00,BMFBOVESPA:ITUB4,0.82576659
+134807,2004-07-14T10:00:00,BMFBOVESPA:ITUB4,0.82480534
+134808,2004-07-15T10:00:00,BMFBOVESPA:ITUB4,0.8296116
+134809,2004-07-16T10:00:00,BMFBOVESPA:ITUB4,0.84210864
+134810,2004-07-19T10:00:00,BMFBOVESPA:ITUB4,0.83057285
+134811,2004-07-20T10:00:00,BMFBOVESPA:ITUB4,0.83441862
+134812,2004-07-21T10:00:00,BMFBOVESPA:ITUB4,0.81134704
+134813,2004-07-22T10:00:00,BMFBOVESPA:ITUB4,0.79115923
+134814,2004-07-23T10:00:00,BMFBOVESPA:ITUB4,0.79404299
+134815,2004-07-26T10:00:00,BMFBOVESPA:ITUB4,0.77673969
+134816,2004-07-27T10:00:00,BMFBOVESPA:ITUB4,0.81711456
+134817,2004-07-28T10:00:00,BMFBOVESPA:ITUB4,0.80750128
+134818,2004-07-29T10:00:00,BMFBOVESPA:ITUB4,0.80557878
+134819,2004-07-30T10:00:00,BMFBOVESPA:ITUB4,0.80846329
+134820,2004-08-02T10:00:00,BMFBOVESPA:ITUB4,0.82808571
+134821,2004-08-03T10:00:00,BMFBOVESPA:ITUB4,0.82710477
+134822,2004-08-04T10:00:00,BMFBOVESPA:ITUB4,0.83887822
+134823,2004-08-05T10:00:00,BMFBOVESPA:ITUB4,0.80453804
+134824,2004-08-06T10:00:00,BMFBOVESPA:ITUB4,0.82514216
+134825,2004-08-09T10:00:00,BMFBOVESPA:ITUB4,0.82808571
+134826,2004-08-10T10:00:00,BMFBOVESPA:ITUB4,0.84378439
+134827,2004-08-11T10:00:00,BMFBOVESPA:ITUB4,0.82612385
+134828,2004-08-12T10:00:00,BMFBOVESPA:ITUB4,0.83299188
+134829,2004-08-13T10:00:00,BMFBOVESPA:ITUB4,0.83397281
+134830,2004-08-16T10:00:00,BMFBOVESPA:ITUB4,0.83985991
+134831,2004-08-17T10:00:00,BMFBOVESPA:ITUB4,0.86536943
+134832,2004-08-18T10:00:00,BMFBOVESPA:ITUB4,0.89578513
+134833,2004-08-19T10:00:00,BMFBOVESPA:ITUB4,0.91638848
+134834,2004-08-20T10:00:00,BMFBOVESPA:ITUB4,0.92031371
+134835,2004-08-23T10:00:00,BMFBOVESPA:ITUB4,0.90167148
+134836,2004-08-24T10:00:00,BMFBOVESPA:ITUB4,0.91050213
+134837,2004-08-25T10:00:00,BMFBOVESPA:ITUB4,0.91246399
+134838,2004-08-26T10:00:00,BMFBOVESPA:ITUB4,0.88695447
+134839,2004-08-27T10:00:00,BMFBOVESPA:ITUB4,0.88989802
+134840,2004-08-30T10:00:00,BMFBOVESPA:ITUB4,0.8889171
+134841,2004-08-31T10:00:00,BMFBOVESPA:ITUB4,0.87518102
+134842,2004-09-01T10:00:00,BMFBOVESPA:ITUB4,0.89018337
+134843,2004-09-02T10:00:00,BMFBOVESPA:ITUB4,0.90218616
+134844,2004-09-03T10:00:00,BMFBOVESPA:ITUB4,0.88518259
+134845,2004-09-06T10:00:00,BMFBOVESPA:ITUB4,0.88418273
+134846,2004-09-08T10:00:00,BMFBOVESPA:ITUB4,0.89918509
+134847,2004-09-09T10:00:00,BMFBOVESPA:ITUB4,0.9001857
+134848,2004-09-10T10:00:00,BMFBOVESPA:ITUB4,0.89918509
+134849,2004-09-13T10:00:00,BMFBOVESPA:ITUB4,0.90718694
+134850,2004-09-14T10:00:00,BMFBOVESPA:ITUB4,0.9211902
+134851,2004-09-15T10:00:00,BMFBOVESPA:ITUB4,0.91718927
+134852,2004-09-16T10:00:00,BMFBOVESPA:ITUB4,0.94519502
+134853,2004-09-17T10:00:00,BMFBOVESPA:ITUB4,0.96519891
+134854,2004-09-20T10:00:00,BMFBOVESPA:ITUB4,0.96519891
+134855,2004-09-21T10:00:00,BMFBOVESPA:ITUB4,0.96219859
+134856,2004-09-22T10:00:00,BMFBOVESPA:ITUB4,0.95519734
+134857,2004-09-23T10:00:00,BMFBOVESPA:ITUB4,0.93919362
+134858,2004-09-24T10:00:00,BMFBOVESPA:ITUB4,0.94219394
+134859,2004-09-27T10:00:00,BMFBOVESPA:ITUB4,0.95319688
+134860,2004-09-28T10:00:00,BMFBOVESPA:ITUB4,0.95319688
+134861,2004-09-29T10:00:00,BMFBOVESPA:ITUB4,0.95019581
+134862,2004-09-30T10:00:00,BMFBOVESPA:ITUB4,0.95419673
+134863,2004-10-01T10:00:00,BMFBOVESPA:ITUB4,1.01122474
+134864,2004-10-04T10:00:00,BMFBOVESPA:ITUB4,1.00918794
+134865,2004-10-05T10:00:00,BMFBOVESPA:ITUB4,1.00816993
+134866,2004-10-06T10:00:00,BMFBOVESPA:ITUB4,1.02242674
+134867,2004-10-07T10:00:00,BMFBOVESPA:ITUB4,1.00816993
+134868,2004-10-08T10:00:00,BMFBOVESPA:ITUB4,1.02548155
+134869,2004-10-11T10:00:00,BMFBOVESPA:ITUB4,1.03260996
+134870,2004-10-13T10:00:00,BMFBOVESPA:ITUB4,1.02038994
+134871,2004-10-14T10:00:00,BMFBOVESPA:ITUB4,0.99493113
+134872,2004-10-15T10:00:00,BMFBOVESPA:ITUB4,1.00409633
+134873,2004-10-18T10:00:00,BMFBOVESPA:ITUB4,0.99798594
+134874,2004-10-19T10:00:00,BMFBOVESPA:ITUB4,1.00511435
+134875,2004-10-20T10:00:00,BMFBOVESPA:ITUB4,1.01020672
+134876,2004-10-21T10:00:00,BMFBOVESPA:ITUB4,1.05195914
+134877,2004-10-22T10:00:00,BMFBOVESPA:ITUB4,1.05094036
+134878,2004-10-25T10:00:00,BMFBOVESPA:ITUB4,1.03872035
+134879,2004-10-26T10:00:00,BMFBOVESPA:ITUB4,1.03973837
+134880,2004-10-27T10:00:00,BMFBOVESPA:ITUB4,1.05094036
+134881,2004-10-28T10:00:00,BMFBOVESPA:ITUB4,1.06112434
+134882,2004-10-29T10:00:00,BMFBOVESPA:ITUB4,1.06010556
+134883,2004-11-01T10:00:00,BMFBOVESPA:ITUB4,1.071493
+134884,2004-11-03T09:00:00,BMFBOVESPA:ITUB4,1.06528195
+134885,2004-11-04T09:00:00,BMFBOVESPA:ITUB4,1.071493
+134886,2004-11-05T09:00:00,BMFBOVESPA:ITUB4,1.06114023
+134887,2004-11-08T09:00:00,BMFBOVESPA:ITUB4,1.03732993
+134888,2004-11-09T09:00:00,BMFBOVESPA:ITUB4,1.05596461
+134889,2004-11-10T09:00:00,BMFBOVESPA:ITUB4,1.08391662
+134890,2004-11-11T09:00:00,BMFBOVESPA:ITUB4,1.07666938
+134891,2004-11-12T09:00:00,BMFBOVESPA:ITUB4,1.08081033
+134892,2004-11-16T09:00:00,BMFBOVESPA:ITUB4,1.06217566
+134893,2004-11-17T09:00:00,BMFBOVESPA:ITUB4,1.06838747
+134894,2004-11-18T09:00:00,BMFBOVESPA:ITUB4,1.05285833
+134895,2004-11-19T09:00:00,BMFBOVESPA:ITUB4,1.05596461
+134896,2004-11-22T09:00:00,BMFBOVESPA:ITUB4,1.05285833
+134897,2004-11-23T09:00:00,BMFBOVESPA:ITUB4,1.03215355
+134898,2004-11-24T09:00:00,BMFBOVESPA:ITUB4,1.04871737
+134899,2004-11-25T09:00:00,BMFBOVESPA:ITUB4,1.04664728
+134900,2004-11-26T09:00:00,BMFBOVESPA:ITUB4,1.06838747
+134901,2004-11-29T09:00:00,BMFBOVESPA:ITUB4,1.08391662
+134902,2004-11-30T09:00:00,BMFBOVESPA:ITUB4,1.10255129
+134903,2004-12-01T09:00:00,BMFBOVESPA:ITUB4,1.14358012
+134904,2004-12-02T09:00:00,BMFBOVESPA:ITUB4,1.17829799
+134905,2004-12-03T09:00:00,BMFBOVESPA:ITUB4,1.18566255
+134906,2004-12-06T09:00:00,BMFBOVESPA:ITUB4,1.20985962
+134907,2004-12-07T09:00:00,BMFBOVESPA:ITUB4,1.18881878
+134908,2004-12-08T09:00:00,BMFBOVESPA:ITUB4,1.19092294
+134909,2004-12-09T09:00:00,BMFBOVESPA:ITUB4,1.19407918
+134910,2004-12-10T09:00:00,BMFBOVESPA:ITUB4,1.23510877
+134911,2004-12-13T09:00:00,BMFBOVESPA:ITUB4,1.25720243
+134912,2004-12-14T09:00:00,BMFBOVESPA:ITUB4,1.26351416
+134913,2004-12-15T09:00:00,BMFBOVESPA:ITUB4,1.25720243
+134914,2004-12-16T09:00:00,BMFBOVESPA:ITUB4,1.25720243
+134915,2004-12-17T09:00:00,BMFBOVESPA:ITUB4,1.24036917
+134916,2004-12-20T09:00:00,BMFBOVESPA:ITUB4,1.22038041
+134917,2004-12-21T09:00:00,BMFBOVESPA:ITUB4,1.23510877
+134918,2004-12-22T09:00:00,BMFBOVESPA:ITUB4,1.26246208
+134919,2004-12-23T09:00:00,BMFBOVESPA:ITUB4,1.28560783
+134920,2004-12-27T09:00:00,BMFBOVESPA:ITUB4,1.2813995
+134921,2004-12-28T09:00:00,BMFBOVESPA:ITUB4,1.29507579
+134922,2004-12-29T09:00:00,BMFBOVESPA:ITUB4,1.28771123
+134923,2004-12-30T09:00:00,BMFBOVESPA:ITUB4,1.27824327
+134924,2005-01-03T09:00:00,BMFBOVESPA:ITUB4,1.32625745
+134925,2005-01-04T09:00:00,BMFBOVESPA:ITUB4,1.31025297
+134926,2005-01-05T09:00:00,BMFBOVESPA:ITUB4,1.29744939
+134927,2005-01-06T09:00:00,BMFBOVESPA:ITUB4,1.28144416
+134928,2005-01-07T09:00:00,BMFBOVESPA:ITUB4,1.27931048
+134929,2005-01-10T09:00:00,BMFBOVESPA:ITUB4,1.28784595
+134930,2005-01-11T09:00:00,BMFBOVESPA:ITUB4,1.27077426
+134931,2005-01-12T09:00:00,BMFBOVESPA:ITUB4,1.25156889
+134932,2005-01-13T09:00:00,BMFBOVESPA:ITUB4,1.28784595
+134933,2005-01-14T09:00:00,BMFBOVESPA:ITUB4,1.2942485
+134934,2005-01-17T09:00:00,BMFBOVESPA:ITUB4,1.27504237
+134935,2005-01-18T09:00:00,BMFBOVESPA:ITUB4,1.27504237
+134936,2005-01-19T09:00:00,BMFBOVESPA:ITUB4,1.29744939
+134937,2005-01-20T09:00:00,BMFBOVESPA:ITUB4,1.27504237
+134938,2005-01-21T09:00:00,BMFBOVESPA:ITUB4,1.2665069
+134939,2005-01-24T09:00:00,BMFBOVESPA:ITUB4,1.27077426
+134940,2005-01-26T09:00:00,BMFBOVESPA:ITUB4,1.248368
+134941,2005-01-27T09:00:00,BMFBOVESPA:ITUB4,1.22916263
+134942,2005-01-28T09:00:00,BMFBOVESPA:ITUB4,1.23236352
+134943,2005-01-31T09:00:00,BMFBOVESPA:ITUB4,1.26330601
+134944,2005-02-01T09:00:00,BMFBOVESPA:ITUB4,1.31418427
+134945,2005-02-02T09:00:00,BMFBOVESPA:ITUB4,1.34990729
+134946,2005-02-03T09:00:00,BMFBOVESPA:ITUB4,1.39537378
+134947,2005-02-04T09:00:00,BMFBOVESPA:ITUB4,1.44516968
+134948,2005-02-09T09:00:00,BMFBOVESPA:ITUB4,1.43217915
+134949,2005-02-10T09:00:00,BMFBOVESPA:ITUB4,1.42893208
+134950,2005-02-11T09:00:00,BMFBOVESPA:ITUB4,1.42893208
+134951,2005-02-14T09:00:00,BMFBOVESPA:ITUB4,1.47872799
+134952,2005-02-15T09:00:00,BMFBOVESPA:ITUB4,1.49496559
+134953,2005-02-16T09:00:00,BMFBOVESPA:ITUB4,1.46573745
+134954,2005-02-17T09:00:00,BMFBOVESPA:ITUB4,1.47548017
+134955,2005-02-18T09:00:00,BMFBOVESPA:ITUB4,1.42784897
+134956,2005-02-21T10:00:00,BMFBOVESPA:ITUB4,1.42243644
+134957,2005-02-22T10:00:00,BMFBOVESPA:ITUB4,1.4570771
+134958,2005-02-23T10:00:00,BMFBOVESPA:ITUB4,1.45816022
+134959,2005-02-24T10:00:00,BMFBOVESPA:ITUB4,1.53068936
+134960,2005-02-25T10:00:00,BMFBOVESPA:ITUB4,1.51120318
+134961,2005-02-28T10:00:00,BMFBOVESPA:ITUB4,1.48522288
+134962,2005-03-01T10:00:00,BMFBOVESPA:ITUB4,1.51372212
+134963,2005-03-02T10:00:00,BMFBOVESPA:ITUB4,1.53126006
+134964,2005-03-03T10:00:00,BMFBOVESPA:ITUB4,1.58716105
+134965,2005-03-04T10:00:00,BMFBOVESPA:ITUB4,1.62442888
+134966,2005-03-07T10:00:00,BMFBOVESPA:ITUB4,1.62990953
+134967,2005-03-08T10:00:00,BMFBOVESPA:ITUB4,1.62552487
+134968,2005-03-09T10:00:00,BMFBOVESPA:ITUB4,1.59921834
+134969,2005-03-10T10:00:00,BMFBOVESPA:ITUB4,1.59044974
+134970,2005-03-11T10:00:00,BMFBOVESPA:ITUB4,1.58277713
+134971,2005-03-14T10:00:00,BMFBOVESPA:ITUB4,1.55975855
+134972,2005-03-15T10:00:00,BMFBOVESPA:ITUB4,1.54441333
+134973,2005-03-16T10:00:00,BMFBOVESPA:ITUB4,1.5685279
+134974,2005-03-17T10:00:00,BMFBOVESPA:ITUB4,1.58277713
+134975,2005-03-18T10:00:00,BMFBOVESPA:ITUB4,1.53893267
+134976,2005-03-21T10:00:00,BMFBOVESPA:ITUB4,1.48851157
+134977,2005-03-22T10:00:00,BMFBOVESPA:ITUB4,1.46768569
+134978,2005-03-23T10:00:00,BMFBOVESPA:ITUB4,1.42603394
+134979,2005-03-24T10:00:00,BMFBOVESPA:ITUB4,1.48851157
+134980,2005-03-28T10:00:00,BMFBOVESPA:ITUB4,1.45234047
+134981,2005-03-29T10:00:00,BMFBOVESPA:ITUB4,1.42055329
+134982,2005-03-30T10:00:00,BMFBOVESPA:ITUB4,1.44466786
+134983,2005-03-31T10:00:00,BMFBOVESPA:ITUB4,1.46439776
+134984,2005-04-01T10:00:00,BMFBOVESPA:ITUB4,1.48105164
+134985,2005-04-04T10:00:00,BMFBOVESPA:ITUB4,1.46328816
+134986,2005-04-05T10:00:00,BMFBOVESPA:ITUB4,1.46217779
+134987,2005-04-06T10:00:00,BMFBOVESPA:ITUB4,1.45995708
+134988,2005-04-07T10:00:00,BMFBOVESPA:ITUB4,1.46661848
+134989,2005-04-08T10:00:00,BMFBOVESPA:ITUB4,1.45662675
+134990,2005-04-11T10:00:00,BMFBOVESPA:ITUB4,1.46994956
+134991,2005-04-12T10:00:00,BMFBOVESPA:ITUB4,1.45884672
+134992,2005-04-13T10:00:00,BMFBOVESPA:ITUB4,1.45995708
+134993,2005-04-14T10:00:00,BMFBOVESPA:ITUB4,1.4255397
+134994,2005-04-15T10:00:00,BMFBOVESPA:ITUB4,1.40222516
+134995,2005-04-18T10:00:00,BMFBOVESPA:ITUB4,1.41887829
+134996,2005-04-19T10:00:00,BMFBOVESPA:ITUB4,1.45329567
+134997,2005-04-20T10:00:00,BMFBOVESPA:ITUB4,1.42109901
+134998,2005-04-22T10:00:00,BMFBOVESPA:ITUB4,1.43331146
+134999,2005-04-25T10:00:00,BMFBOVESPA:ITUB4,1.47327988
+135000,2005-04-26T10:00:00,BMFBOVESPA:ITUB4,1.51435866
+135001,2005-04-27T10:00:00,BMFBOVESPA:ITUB4,1.53878357
+135002,2005-04-28T10:00:00,BMFBOVESPA:ITUB4,1.45884672
+135003,2005-04-29T10:00:00,BMFBOVESPA:ITUB4,1.50769726
+135004,2005-05-02T10:00:00,BMFBOVESPA:ITUB4,1.53130699
+135005,2005-05-03T10:00:00,BMFBOVESPA:ITUB4,1.49420491
+135006,2005-05-04T10:00:00,BMFBOVESPA:ITUB4,1.55829018
+135007,2005-05-05T10:00:00,BMFBOVESPA:ITUB4,1.53805316
+135008,2005-05-06T10:00:00,BMFBOVESPA:ITUB4,1.53130699
+135009,2005-05-09T10:00:00,BMFBOVESPA:ITUB4,1.52793427
+135010,2005-05-10T10:00:00,BMFBOVESPA:ITUB4,1.47509188
+135011,2005-05-11T10:00:00,BMFBOVESPA:ITUB4,1.46160028
+135012,2005-05-12T10:00:00,BMFBOVESPA:ITUB4,1.42337347
+135013,2005-05-13T10:00:00,BMFBOVESPA:ITUB4,1.44136252
+135014,2005-05-16T10:00:00,BMFBOVESPA:ITUB4,1.46160028
+135015,2005-05-17T10:00:00,BMFBOVESPA:ITUB4,1.4683457
+135016,2005-05-18T10:00:00,BMFBOVESPA:ITUB4,1.47846459
+135017,2005-05-19T10:00:00,BMFBOVESPA:ITUB4,1.47734061
+135018,2005-05-20T10:00:00,BMFBOVESPA:ITUB4,1.4683457
+135019,2005-05-23T10:00:00,BMFBOVESPA:ITUB4,1.4514814
+135020,2005-05-24T10:00:00,BMFBOVESPA:ITUB4,1.44810794
+135021,2005-05-25T10:00:00,BMFBOVESPA:ITUB4,1.4514814
+135022,2005-05-27T10:00:00,BMFBOVESPA:ITUB4,1.46160028
+135023,2005-05-30T10:00:00,BMFBOVESPA:ITUB4,1.47396714
+135024,2005-05-31T10:00:00,BMFBOVESPA:ITUB4,1.464973
+135025,2005-06-01T10:00:00,BMFBOVESPA:ITUB4,1.53239389
+135026,2005-06-02T10:00:00,BMFBOVESPA:ITUB4,1.61581319
+135027,2005-06-03T10:00:00,BMFBOVESPA:ITUB4,1.61352737
+135028,2005-06-06T10:00:00,BMFBOVESPA:ITUB4,1.59524389
+135029,2005-06-07T10:00:00,BMFBOVESPA:ITUB4,1.56324782
+135030,2005-06-08T10:00:00,BMFBOVESPA:ITUB4,1.56553287
+135031,2005-06-09T10:00:00,BMFBOVESPA:ITUB4,1.55639113
+135032,2005-06-10T10:00:00,BMFBOVESPA:ITUB4,1.55296317
+135033,2005-06-13T10:00:00,BMFBOVESPA:ITUB4,1.5472494
+135034,2005-06-14T10:00:00,BMFBOVESPA:ITUB4,1.55639113
+135035,2005-06-15T10:00:00,BMFBOVESPA:ITUB4,1.53353679
+135036,2005-06-16T10:00:00,BMFBOVESPA:ITUB4,1.52896592
+135037,2005-06-17T10:00:00,BMFBOVESPA:ITUB4,1.54153638
+135038,2005-06-20T10:00:00,BMFBOVESPA:ITUB4,1.5358226
+135039,2005-06-21T10:00:00,BMFBOVESPA:ITUB4,1.51411041
+135040,2005-06-22T10:00:00,BMFBOVESPA:ITUB4,1.51982418
+135041,2005-06-23T10:00:00,BMFBOVESPA:ITUB4,1.48325723
+135042,2005-06-24T10:00:00,BMFBOVESPA:ITUB4,1.48554229
+135043,2005-06-27T10:00:00,BMFBOVESPA:ITUB4,1.51068244
+135044,2005-06-28T10:00:00,BMFBOVESPA:ITUB4,1.5358226
+135045,2005-06-29T10:00:00,BMFBOVESPA:ITUB4,1.52096708
+135046,2005-06-30T10:00:00,BMFBOVESPA:ITUB4,1.51753913
+135047,2005-07-01T10:00:00,BMFBOVESPA:ITUB4,1.56746522
+135048,2005-07-04T10:00:00,BMFBOVESPA:ITUB4,1.55353235
+135049,2005-07-05T10:00:00,BMFBOVESPA:ITUB4,1.55353235
+135050,2005-07-06T10:00:00,BMFBOVESPA:ITUB4,1.52914909
+135051,2005-07-07T10:00:00,BMFBOVESPA:ITUB4,1.55933771
+135052,2005-07-08T10:00:00,BMFBOVESPA:ITUB4,1.56746522
+135053,2005-07-11T10:00:00,BMFBOVESPA:ITUB4,1.58023701
+135054,2005-07-12T10:00:00,BMFBOVESPA:ITUB4,1.59649201
+135055,2005-07-13T10:00:00,BMFBOVESPA:ITUB4,1.60578059
+135056,2005-07-14T10:00:00,BMFBOVESPA:ITUB4,1.60461952
+135057,2005-07-15T10:00:00,BMFBOVESPA:ITUB4,1.58023701
+135058,2005-07-18T10:00:00,BMFBOVESPA:ITUB4,1.59649201
+135059,2005-07-19T10:00:00,BMFBOVESPA:ITUB4,1.57675379
+135060,2005-07-20T10:00:00,BMFBOVESPA:ITUB4,1.5930088
+135061,2005-07-21T10:00:00,BMFBOVESPA:ITUB4,1.58952558
+135062,2005-07-22T10:00:00,BMFBOVESPA:ITUB4,1.563982
+135063,2005-07-25T10:00:00,BMFBOVESPA:ITUB4,1.50012229
+135064,2005-07-26T10:00:00,BMFBOVESPA:ITUB4,1.51057194
+135065,2005-07-27T10:00:00,BMFBOVESPA:ITUB4,1.563982
+135066,2005-07-28T10:00:00,BMFBOVESPA:ITUB4,1.61390809
+135067,2005-07-29T10:00:00,BMFBOVESPA:ITUB4,1.61042488
+135068,2005-08-01T10:00:00,BMFBOVESPA:ITUB4,1.65007843
+135069,2005-08-02T10:00:00,BMFBOVESPA:ITUB4,1.70473207
+135070,2005-08-03T10:00:00,BMFBOVESPA:ITUB4,1.66286914
+135071,2005-08-04T10:00:00,BMFBOVESPA:ITUB4,1.63844955
+135072,2005-08-05T10:00:00,BMFBOVESPA:ITUB4,1.61868105
+135073,2005-08-08T10:00:00,BMFBOVESPA:ITUB4,1.65007843
+135074,2005-08-09T10:00:00,BMFBOVESPA:ITUB4,1.66403249
+135075,2005-08-10T10:00:00,BMFBOVESPA:ITUB4,1.6965917
+135076,2005-08-11T10:00:00,BMFBOVESPA:ITUB4,1.67798654
+135077,2005-08-12T10:00:00,BMFBOVESPA:ITUB4,1.66054397
+135078,2005-08-15T10:00:00,BMFBOVESPA:ITUB4,1.72450057
+135079,2005-08-16T10:00:00,BMFBOVESPA:ITUB4,1.70589465
+135080,2005-08-17T10:00:00,BMFBOVESPA:ITUB4,1.70822059
+135081,2005-08-18T10:00:00,BMFBOVESPA:ITUB4,1.68496358
+135082,2005-08-19T10:00:00,BMFBOVESPA:ITUB4,1.6396129
+135083,2005-08-22T10:00:00,BMFBOVESPA:ITUB4,1.67798654
+135084,2005-08-23T10:00:00,BMFBOVESPA:ITUB4,1.68263765
+135085,2005-08-24T10:00:00,BMFBOVESPA:ITUB4,1.71287169
+135086,2005-08-25T10:00:00,BMFBOVESPA:ITUB4,1.73845463
+135087,2005-08-26T10:00:00,BMFBOVESPA:ITUB4,1.70589465
+135088,2005-08-29T10:00:00,BMFBOVESPA:ITUB4,1.73496611
+135089,2005-08-30T10:00:00,BMFBOVESPA:ITUB4,1.74194313
+135090,2005-08-31T10:00:00,BMFBOVESPA:ITUB4,1.77450234
+135091,2005-09-01T10:00:00,BMFBOVESPA:ITUB4,1.78859189
+135092,2005-09-02T10:00:00,BMFBOVESPA:ITUB4,1.80955249
+135093,2005-09-05T10:00:00,BMFBOVESPA:ITUB4,1.82701928
+135094,2005-09-06T10:00:00,BMFBOVESPA:ITUB4,1.89805054
+135095,2005-09-08T10:00:00,BMFBOVESPA:ITUB4,1.87476174
+135096,2005-09-09T10:00:00,BMFBOVESPA:ITUB4,1.89688568
+135097,2005-09-12T10:00:00,BMFBOVESPA:ITUB4,1.88524167
+135098,2005-09-13T10:00:00,BMFBOVESPA:ITUB4,1.82119651
+135099,2005-09-14T10:00:00,BMFBOVESPA:ITUB4,1.79907256
+135100,2005-09-15T10:00:00,BMFBOVESPA:ITUB4,1.80489458
+135101,2005-09-16T10:00:00,BMFBOVESPA:ITUB4,1.82352547
+135102,2005-09-19T10:00:00,BMFBOVESPA:ITUB4,1.88989957
+135103,2005-09-20T10:00:00,BMFBOVESPA:ITUB4,1.91784553
+135104,2005-09-21T10:00:00,BMFBOVESPA:ITUB4,1.94928605
+135105,2005-09-22T10:00:00,BMFBOVESPA:ITUB4,1.93298412
+135106,2005-09-23T10:00:00,BMFBOVESPA:ITUB4,1.93298412
+135107,2005-09-26T10:00:00,BMFBOVESPA:ITUB4,1.9248324
+135108,2005-09-27T10:00:00,BMFBOVESPA:ITUB4,1.87825479
+135109,2005-09-28T10:00:00,BMFBOVESPA:ITUB4,1.88524167
+135110,2005-09-29T10:00:00,BMFBOVESPA:ITUB4,1.88989957
+135111,2005-09-30T10:00:00,BMFBOVESPA:ITUB4,1.92017448
+135112,2005-10-03T10:00:00,BMFBOVESPA:ITUB4,1.97742123
+135113,2005-10-04T10:00:00,BMFBOVESPA:ITUB4,1.97392363
+135114,2005-10-05T10:00:00,BMFBOVESPA:ITUB4,1.91212873
+135115,2005-10-06T10:00:00,BMFBOVESPA:ITUB4,1.86898968
+135116,2005-10-07T10:00:00,BMFBOVESPA:ITUB4,1.96226372
+135117,2005-10-10T10:00:00,BMFBOVESPA:ITUB4,1.92961747
+135118,2005-10-11T10:00:00,BMFBOVESPA:ITUB4,1.9610981
+135119,2005-10-13T10:00:00,BMFBOVESPA:ITUB4,1.86782331
+135120,2005-10-14T10:00:00,BMFBOVESPA:ITUB4,1.85383217
+135121,2005-10-17T09:00:00,BMFBOVESPA:ITUB4,1.95526852
+135122,2005-10-18T09:00:00,BMFBOVESPA:ITUB4,1.88298083
+135123,2005-10-19T09:00:00,BMFBOVESPA:ITUB4,1.82818186
+135124,2005-10-20T09:00:00,BMFBOVESPA:ITUB4,1.77454928
+135125,2005-10-21T09:00:00,BMFBOVESPA:ITUB4,1.80719477
+135126,2005-10-24T09:00:00,BMFBOVESPA:ITUB4,1.88298083
+135127,2005-10-25T09:00:00,BMFBOVESPA:ITUB4,1.81768831
+135128,2005-10-26T09:00:00,BMFBOVESPA:ITUB4,1.87598487
+135129,2005-10-27T09:00:00,BMFBOVESPA:ITUB4,1.82584988
+135130,2005-10-28T09:00:00,BMFBOVESPA:ITUB4,1.85033457
+135131,2005-10-31T09:00:00,BMFBOVESPA:ITUB4,1.94827258
+135132,2005-11-01T09:00:00,BMFBOVESPA:ITUB4,1.94255274
+135133,2005-11-03T09:00:00,BMFBOVESPA:ITUB4,1.91336775
+135134,2005-11-04T09:00:00,BMFBOVESPA:ITUB4,1.92270705
+135135,2005-11-07T09:00:00,BMFBOVESPA:ITUB4,1.94255274
+135136,2005-11-08T09:00:00,BMFBOVESPA:ITUB4,1.98457916
+135137,2005-11-09T09:00:00,BMFBOVESPA:ITUB4,1.99158343
+135138,2005-11-10T09:00:00,BMFBOVESPA:ITUB4,1.99858846
+135139,2005-11-11T09:00:00,BMFBOVESPA:ITUB4,1.95189204
+135140,2005-11-14T09:00:00,BMFBOVESPA:ITUB4,1.95189204
+135141,2005-11-16T09:00:00,BMFBOVESPA:ITUB4,1.98924918
+135142,2005-11-17T09:00:00,BMFBOVESPA:ITUB4,2.08030628
+135143,2005-11-18T09:00:00,BMFBOVESPA:ITUB4,2.01376415
+135144,2005-11-21T09:00:00,BMFBOVESPA:ITUB4,2.00909488
+135145,2005-11-22T09:00:00,BMFBOVESPA:ITUB4,2.02076842
+135146,2005-11-23T09:00:00,BMFBOVESPA:ITUB4,2.0312756
+135147,2005-11-24T09:00:00,BMFBOVESPA:ITUB4,2.01609916
+135148,2005-11-25T09:00:00,BMFBOVESPA:ITUB4,2.04411702
+135149,2005-11-28T09:00:00,BMFBOVESPA:ITUB4,2.05579132
+135150,2005-11-29T09:00:00,BMFBOVESPA:ITUB4,2.02777345
+135151,2005-11-30T09:00:00,BMFBOVESPA:ITUB4,2.02777345
+135152,2005-12-01T09:00:00,BMFBOVESPA:ITUB4,2.07814914
+135153,2005-12-02T09:00:00,BMFBOVESPA:ITUB4,2.10386302
+135154,2005-12-05T09:00:00,BMFBOVESPA:ITUB4,2.12373294
+135155,2005-12-06T09:00:00,BMFBOVESPA:ITUB4,2.15645943
+135156,2005-12-07T09:00:00,BMFBOVESPA:ITUB4,2.12607098
+135157,2005-12-08T09:00:00,BMFBOVESPA:ITUB4,2.04425326
+135158,2005-12-09T09:00:00,BMFBOVESPA:ITUB4,2.04892933
+135159,2005-12-12T09:00:00,BMFBOVESPA:ITUB4,2.08516174
+135160,2005-12-13T09:00:00,BMFBOVESPA:ITUB4,2.09685042
+135161,2005-12-14T09:00:00,BMFBOVESPA:ITUB4,2.08516174
+135162,2005-12-15T09:00:00,BMFBOVESPA:ITUB4,2.07814914
+135163,2005-12-16T09:00:00,BMFBOVESPA:ITUB4,2.07113654
+135164,2005-12-19T09:00:00,BMFBOVESPA:ITUB4,2.04542266
+135165,2005-12-20T09:00:00,BMFBOVESPA:ITUB4,2.00802009
+135166,2005-12-21T09:00:00,BMFBOVESPA:ITUB4,2.04191598
+135167,2005-12-22T09:00:00,BMFBOVESPA:ITUB4,2.06762986
+135168,2005-12-23T09:00:00,BMFBOVESPA:ITUB4,2.06762986
+135169,2005-12-26T09:00:00,BMFBOVESPA:ITUB4,2.01853938
+135170,2005-12-27T09:00:00,BMFBOVESPA:ITUB4,2.08645905
+135171,2005-12-28T09:00:00,BMFBOVESPA:ITUB4,2.07931021
+135172,2005-12-29T09:00:00,BMFBOVESPA:ITUB4,2.0948
+135173,2006-01-02T09:00:00,BMFBOVESPA:ITUB4,2.10207903
+135174,2006-01-03T09:00:00,BMFBOVESPA:ITUB4,2.15934318
+135175,2006-01-04T09:00:00,BMFBOVESPA:ITUB4,2.22018668
+135176,2006-01-05T09:00:00,BMFBOVESPA:ITUB4,2.20587007
+135177,2006-01-06T09:00:00,BMFBOVESPA:ITUB4,2.28460876
+135178,2006-01-09T09:00:00,BMFBOVESPA:ITUB4,2.26910005
+135179,2006-01-10T09:00:00,BMFBOVESPA:ITUB4,2.27267863
+135180,2006-01-11T09:00:00,BMFBOVESPA:ITUB4,2.30250395
+135181,2006-01-12T09:00:00,BMFBOVESPA:ITUB4,2.29176669
+135182,2006-01-13T09:00:00,BMFBOVESPA:ITUB4,2.30727615
+135183,2006-01-16T09:00:00,BMFBOVESPA:ITUB4,2.32159201
+135184,2006-01-17T09:00:00,BMFBOVESPA:ITUB4,2.31324046
+135185,2006-01-18T09:00:00,BMFBOVESPA:ITUB4,2.2786437
+135186,2006-01-19T09:00:00,BMFBOVESPA:ITUB4,2.38840057
+135187,2006-01-20T09:00:00,BMFBOVESPA:ITUB4,2.37408396
+135188,2006-01-23T09:00:00,BMFBOVESPA:ITUB4,2.34068006
+135189,2006-01-24T09:00:00,BMFBOVESPA:ITUB4,2.38482122
+135190,2006-01-26T09:00:00,BMFBOVESPA:ITUB4,2.45878771
+135191,2006-01-27T09:00:00,BMFBOVESPA:ITUB4,2.42180447
+135192,2006-01-30T09:00:00,BMFBOVESPA:ITUB4,2.43134887
+135193,2006-01-31T09:00:00,BMFBOVESPA:ITUB4,2.50412174
+135194,2006-02-01T09:00:00,BMFBOVESPA:ITUB4,2.5591735
+135195,2006-02-02T09:00:00,BMFBOVESPA:ITUB4,2.49946382
+135196,2006-02-03T09:00:00,BMFBOVESPA:ITUB4,2.41825767
+135197,2006-02-06T09:00:00,BMFBOVESPA:ITUB4,2.45169564
+135198,2006-02-07T09:00:00,BMFBOVESPA:ITUB4,2.39198521
+135199,2006-02-08T09:00:00,BMFBOVESPA:ITUB4,2.42542317
+135200,2006-02-09T09:00:00,BMFBOVESPA:ITUB4,2.49946382
+135201,2006-02-10T09:00:00,BMFBOVESPA:ITUB4,2.55559114
+135202,2006-02-13T09:00:00,BMFBOVESPA:ITUB4,2.53767778
+135203,2006-02-14T09:00:00,BMFBOVESPA:ITUB4,2.50543419
+135204,2006-02-15T09:00:00,BMFBOVESPA:ITUB4,2.54842564
+135205,2006-02-16T09:00:00,BMFBOVESPA:ITUB4,2.67859361
+135206,2006-02-17T09:00:00,BMFBOVESPA:ITUB4,2.63799091
+135207,2006-02-20T10:00:00,BMFBOVESPA:ITUB4,2.6857591
+135208,2006-02-21T10:00:00,BMFBOVESPA:ITUB4,2.63799091
+135209,2006-02-22T10:00:00,BMFBOVESPA:ITUB4,2.60455295
+135210,2006-02-23T10:00:00,BMFBOVESPA:ITUB4,2.5746981
+135211,2006-02-24T10:00:00,BMFBOVESPA:ITUB4,2.56395025
+135212,2006-03-01T10:00:00,BMFBOVESPA:ITUB4,2.64931249
+135213,2006-03-02T10:00:00,BMFBOVESPA:ITUB4,2.61225053
+135214,2006-03-03T10:00:00,BMFBOVESPA:ITUB4,2.62540152
+135215,2006-03-06T10:00:00,BMFBOVESPA:ITUB4,2.66143411
+135216,2006-03-07T10:00:00,BMFBOVESPA:ITUB4,2.61421921
+135217,2006-03-08T10:00:00,BMFBOVESPA:ITUB4,2.55457917
+135218,2006-03-09T10:00:00,BMFBOVESPA:ITUB4,2.47630143
+135219,2006-03-10T10:00:00,BMFBOVESPA:ITUB4,2.53966916
+135220,2006-03-13T10:00:00,BMFBOVESPA:ITUB4,2.6415536
+135221,2006-03-14T10:00:00,BMFBOVESPA:ITUB4,2.69498182
+135222,2006-03-15T10:00:00,BMFBOVESPA:ITUB4,2.71983134
+135223,2006-03-16T10:00:00,BMFBOVESPA:ITUB4,2.71858852
+135224,2006-03-17T10:00:00,BMFBOVESPA:ITUB4,2.72728672
+135225,2006-03-20T10:00:00,BMFBOVESPA:ITUB4,2.72107415
+135226,2006-03-21T10:00:00,BMFBOVESPA:ITUB4,2.65273667
+135227,2006-03-22T10:00:00,BMFBOVESPA:ITUB4,2.75959161
+135228,2006-03-23T10:00:00,BMFBOVESPA:ITUB4,2.70864901
+135229,2006-03-24T10:00:00,BMFBOVESPA:ITUB4,2.72604391
+135230,2006-03-27T10:00:00,BMFBOVESPA:ITUB4,2.64900898
+135231,2006-03-28T10:00:00,BMFBOVESPA:ITUB4,2.5943387
+135232,2006-03-29T10:00:00,BMFBOVESPA:ITUB4,2.58564124
+135233,2006-03-30T10:00:00,BMFBOVESPA:ITUB4,2.57321612
+135234,2006-03-31T10:00:00,BMFBOVESPA:ITUB4,2.51606171
+135235,2006-04-03T10:00:00,BMFBOVESPA:ITUB4,2.62354033
+135236,2006-04-04T10:00:00,BMFBOVESPA:ITUB4,2.66956692
+135237,2006-04-05T10:00:00,BMFBOVESPA:ITUB4,2.69693461
+135238,2006-04-06T10:00:00,BMFBOVESPA:ITUB4,2.68573942
+135239,2006-04-07T10:00:00,BMFBOVESPA:ITUB4,2.64344431
+135240,2006-04-10T10:00:00,BMFBOVESPA:ITUB4,2.5663178
+135241,2006-04-11T10:00:00,BMFBOVESPA:ITUB4,2.5314864
+135242,2006-04-12T10:00:00,BMFBOVESPA:ITUB4,2.49789934
+135243,2006-04-13T10:00:00,BMFBOVESPA:ITUB4,2.48048325
+135244,2006-04-17T10:00:00,BMFBOVESPA:ITUB4,2.50536304
+135245,2006-04-18T10:00:00,BMFBOVESPA:ITUB4,2.54268234
+135246,2006-04-19T10:00:00,BMFBOVESPA:ITUB4,2.58870893
+135247,2006-04-20T10:00:00,BMFBOVESPA:ITUB4,2.5663178
+135248,2006-04-24T10:00:00,BMFBOVESPA:ITUB4,2.54765815
+135249,2006-04-25T10:00:00,BMFBOVESPA:ITUB4,2.55512186
+135250,2006-04-26T10:00:00,BMFBOVESPA:ITUB4,2.61856452
+135251,2006-04-27T10:00:00,BMFBOVESPA:ITUB4,2.5663178
+135252,2006-04-28T10:00:00,BMFBOVESPA:ITUB4,2.58995326
+135253,2006-05-02T10:00:00,BMFBOVESPA:ITUB4,2.7000477
+135254,2006-05-03T10:00:00,BMFBOVESPA:ITUB4,2.72122023
+135255,2006-05-04T10:00:00,BMFBOVESPA:ITUB4,2.75733683
+135256,2006-05-05T10:00:00,BMFBOVESPA:ITUB4,2.8345519
+135257,2006-05-08T10:00:00,BMFBOVESPA:ITUB4,2.90429493
+135258,2006-05-09T10:00:00,BMFBOVESPA:ITUB4,2.91176772
+135259,2006-05-10T10:00:00,BMFBOVESPA:ITUB4,2.83828867
+135260,2006-05-11T10:00:00,BMFBOVESPA:ITUB4,2.75235497
+135261,2006-05-12T10:00:00,BMFBOVESPA:ITUB4,2.77352751
+135262,2006-05-15T10:00:00,BMFBOVESPA:ITUB4,2.64275933
+135263,2006-05-16T10:00:00,BMFBOVESPA:ITUB4,2.66891296
+135264,2006-05-17T10:00:00,BMFBOVESPA:ITUB4,2.62283263
+135265,2006-05-18T10:00:00,BMFBOVESPA:ITUB4,2.57426138
+135266,2006-05-19T10:00:00,BMFBOVESPA:ITUB4,2.52569088
+135267,2006-05-22T10:00:00,BMFBOVESPA:ITUB4,2.40488567
+135268,2006-05-23T10:00:00,BMFBOVESPA:ITUB4,2.38246805
+135269,2006-05-24T10:00:00,BMFBOVESPA:ITUB4,2.35382424
+135270,2006-05-25T10:00:00,BMFBOVESPA:ITUB4,2.47587379
+135271,2006-05-26T10:00:00,BMFBOVESPA:ITUB4,2.57924325
+135272,2006-05-29T10:00:00,BMFBOVESPA:ITUB4,2.54063571
+135273,2006-05-30T10:00:00,BMFBOVESPA:ITUB4,2.42107634
+135274,2006-05-31T10:00:00,BMFBOVESPA:ITUB4,2.38495898
+135275,2006-06-01T10:00:00,BMFBOVESPA:ITUB4,2.52387132
+135276,2006-06-02T10:00:00,BMFBOVESPA:ITUB4,2.54382298
+135277,2006-06-05T10:00:00,BMFBOVESPA:ITUB4,2.46526368
+135278,2006-06-06T10:00:00,BMFBOVESPA:ITUB4,2.40166812
+135279,2006-06-07T10:00:00,BMFBOVESPA:ITUB4,2.2881934
+135280,2006-06-08T10:00:00,BMFBOVESPA:ITUB4,2.24330291
+135281,2006-06-09T10:00:00,BMFBOVESPA:ITUB4,2.2557727
+135282,2006-06-12T10:00:00,BMFBOVESPA:ITUB4,2.15601513
+135283,2006-06-13T10:00:00,BMFBOVESPA:ITUB4,2.07870243
+135284,2006-06-14T10:00:00,BMFBOVESPA:ITUB4,2.07994903
+135285,2006-06-16T10:00:00,BMFBOVESPA:ITUB4,2.25203139
+135286,2006-06-19T10:00:00,BMFBOVESPA:ITUB4,2.24330291
+135287,2006-06-20T10:00:00,BMFBOVESPA:ITUB4,2.29068812
+135288,2006-06-21T10:00:00,BMFBOVESPA:ITUB4,2.38171646
+135289,2006-06-22T10:00:00,BMFBOVESPA:ITUB4,2.33059069
+135290,2006-06-23T10:00:00,BMFBOVESPA:ITUB4,2.37423458
+135291,2006-06-26T10:00:00,BMFBOVESPA:ITUB4,2.37049402
+135292,2006-06-27T10:00:00,BMFBOVESPA:ITUB4,2.3006632
+135293,2006-06-28T10:00:00,BMFBOVESPA:ITUB4,2.29442868
+135294,2006-06-29T10:00:00,BMFBOVESPA:ITUB4,2.44157145
+135295,2006-06-30T10:00:00,BMFBOVESPA:ITUB4,2.49269721
+135296,2006-07-03T10:00:00,BMFBOVESPA:ITUB4,2.59931752
+135297,2006-07-04T10:00:00,BMFBOVESPA:ITUB4,2.57934164
+135298,2006-07-05T10:00:00,BMFBOVESPA:ITUB4,2.51566964
+135299,2006-07-06T10:00:00,BMFBOVESPA:ITUB4,2.51566964
+135300,2006-07-07T10:00:00,BMFBOVESPA:ITUB4,2.49070054
+135301,2006-07-10T10:00:00,BMFBOVESPA:ITUB4,2.4769675
+135302,2006-07-11T10:00:00,BMFBOVESPA:ITUB4,2.53190042
+135303,2006-07-12T10:00:00,BMFBOVESPA:ITUB4,2.46073746
+135304,2006-07-13T10:00:00,BMFBOVESPA:ITUB4,2.39706546
+135305,2006-07-14T10:00:00,BMFBOVESPA:ITUB4,2.35586558
+135306,2006-07-17T10:00:00,BMFBOVESPA:ITUB4,2.30093264
+135307,2006-07-18T10:00:00,BMFBOVESPA:ITUB4,2.30218152
+135308,2006-07-19T10:00:00,BMFBOVESPA:ITUB4,2.49194865
+135309,2006-07-20T10:00:00,BMFBOVESPA:ITUB4,2.47946448
+135310,2006-07-21T10:00:00,BMFBOVESPA:ITUB4,2.47197352
+135311,2006-07-24T10:00:00,BMFBOVESPA:ITUB4,2.57185144
+135312,2006-07-25T10:00:00,BMFBOVESPA:ITUB4,2.61305057
+135313,2006-07-26T10:00:00,BMFBOVESPA:ITUB4,2.61055358
+135314,2006-07-27T10:00:00,BMFBOVESPA:ITUB4,2.59931752
+135315,2006-07-28T10:00:00,BMFBOVESPA:ITUB4,2.63052947
+135316,2006-07-31T10:00:00,BMFBOVESPA:ITUB4,2.63302646
+135317,2006-08-01T10:00:00,BMFBOVESPA:ITUB4,2.55603316
+135318,2006-08-02T10:00:00,BMFBOVESPA:ITUB4,2.55228352
+135319,2006-08-03T10:00:00,BMFBOVESPA:ITUB4,2.51603597
+135320,2006-08-04T10:00:00,BMFBOVESPA:ITUB4,2.59227994
+135321,2006-08-07T10:00:00,BMFBOVESPA:ITUB4,2.57228135
+135322,2006-08-08T10:00:00,BMFBOVESPA:ITUB4,2.52478565
+135323,2006-08-09T10:00:00,BMFBOVESPA:ITUB4,2.52603527
+135324,2006-08-10T10:00:00,BMFBOVESPA:ITUB4,2.55603316
+135325,2006-08-11T10:00:00,BMFBOVESPA:ITUB4,2.50103741
+135326,2006-08-14T10:00:00,BMFBOVESPA:ITUB4,2.50762085
+135327,2006-08-15T10:00:00,BMFBOVESPA:ITUB4,2.62564146
+135328,2006-08-16T10:00:00,BMFBOVESPA:ITUB4,2.66878884
+135329,2006-08-17T10:00:00,BMFBOVESPA:ITUB4,2.68401673
+135330,2006-08-18T10:00:00,BMFBOVESPA:ITUB4,2.65990519
+135331,2006-08-21T10:00:00,BMFBOVESPA:ITUB4,2.58756981
+135332,2006-08-22T10:00:00,BMFBOVESPA:ITUB4,2.59518414
+135333,2006-08-23T10:00:00,BMFBOVESPA:ITUB4,2.54696106
+135334,2006-08-24T10:00:00,BMFBOVESPA:ITUB4,2.54315389
+135335,2006-08-25T10:00:00,BMFBOVESPA:ITUB4,2.49493005
+135336,2006-08-28T10:00:00,BMFBOVESPA:ITUB4,2.597722
+135337,2006-08-29T10:00:00,BMFBOVESPA:ITUB4,2.58756981
+135338,2006-08-30T10:00:00,BMFBOVESPA:ITUB4,2.60406778
+135339,2006-08-31T10:00:00,BMFBOVESPA:ITUB4,2.60787495
+135340,2006-09-01T10:00:00,BMFBOVESPA:ITUB4,2.70494327
+135341,2006-09-04T10:00:00,BMFBOVESPA:ITUB4,2.70367245
+135342,2006-09-05T10:00:00,BMFBOVESPA:ITUB4,2.66428608
+135343,2006-09-06T10:00:00,BMFBOVESPA:ITUB4,2.60457187
+135344,2006-09-08T10:00:00,BMFBOVESPA:ITUB4,2.59948934
+135345,2006-09-11T10:00:00,BMFBOVESPA:ITUB4,2.56010372
+135346,2006-09-12T10:00:00,BMFBOVESPA:ITUB4,2.67190949
+135347,2006-09-13T10:00:00,BMFBOVESPA:ITUB4,2.71764771
+135348,2006-09-14T10:00:00,BMFBOVESPA:ITUB4,2.68080297
+135349,2006-09-15T10:00:00,BMFBOVESPA:ITUB4,2.70875423
+135350,2006-09-18T10:00:00,BMFBOVESPA:ITUB4,2.71764771
+135351,2006-09-19T10:00:00,BMFBOVESPA:ITUB4,2.6922381
+135352,2006-09-20T10:00:00,BMFBOVESPA:ITUB4,2.67318031
+135353,2006-09-21T10:00:00,BMFBOVESPA:ITUB4,2.59186668
+135354,2006-09-22T10:00:00,BMFBOVESPA:ITUB4,2.5588329
+135355,2006-09-25T10:00:00,BMFBOVESPA:ITUB4,2.57153809
+135356,2006-09-26T10:00:00,BMFBOVESPA:ITUB4,2.59694845
+135357,2006-09-27T10:00:00,BMFBOVESPA:ITUB4,2.60330105
+135358,2006-09-28T10:00:00,BMFBOVESPA:ITUB4,2.64014653
+135359,2006-09-29T10:00:00,BMFBOVESPA:ITUB4,2.63633483
+135360,2006-10-02T10:00:00,BMFBOVESPA:ITUB4,2.67118818
+135361,2006-10-03T10:00:00,BMFBOVESPA:ITUB4,2.61649291
+135362,2006-10-04T10:00:00,BMFBOVESPA:ITUB4,2.77422006
+135363,2006-10-05T10:00:00,BMFBOVESPA:ITUB4,2.85435597
+135364,2006-10-06T10:00:00,BMFBOVESPA:ITUB4,2.82891533
+135365,2006-10-09T10:00:00,BMFBOVESPA:ITUB4,2.84163565
+135366,2006-10-10T10:00:00,BMFBOVESPA:ITUB4,2.86580396
+135367,2006-10-11T10:00:00,BMFBOVESPA:ITUB4,2.86325929
+135368,2006-10-13T10:00:00,BMFBOVESPA:ITUB4,2.92431548
+135369,2006-10-16T10:00:00,BMFBOVESPA:ITUB4,2.89887559
+135370,2006-10-17T10:00:00,BMFBOVESPA:ITUB4,2.88361135
+135371,2006-10-18T10:00:00,BMFBOVESPA:ITUB4,2.89124309
+135372,2006-10-19T10:00:00,BMFBOVESPA:ITUB4,2.92049922
+135373,2006-10-20T10:00:00,BMFBOVESPA:ITUB4,2.89378776
+135374,2006-10-23T10:00:00,BMFBOVESPA:ITUB4,2.97901074
+135375,2006-10-24T10:00:00,BMFBOVESPA:ITUB4,2.98155541
+135376,2006-10-25T10:00:00,BMFBOVESPA:ITUB4,3.00190671
+135377,2006-10-26T10:00:00,BMFBOVESPA:ITUB4,2.9930034
+135378,2006-10-27T10:00:00,BMFBOVESPA:ITUB4,2.96120335
+135379,2006-10-30T10:00:00,BMFBOVESPA:ITUB4,2.91032358
+135380,2006-10-31T10:00:00,BMFBOVESPA:ITUB4,2.8594438
+135381,2006-11-01T10:00:00,BMFBOVESPA:ITUB4,2.86377397
+135382,2006-11-03T10:00:00,BMFBOVESPA:ITUB4,2.88032795
+135383,2006-11-06T09:00:00,BMFBOVESPA:ITUB4,2.90452124
+135384,2006-11-07T09:00:00,BMFBOVESPA:ITUB4,2.90452124
+135385,2006-11-08T09:00:00,BMFBOVESPA:ITUB4,2.94654159
+135386,2006-11-09T09:00:00,BMFBOVESPA:ITUB4,2.87141405
+135387,2006-11-10T09:00:00,BMFBOVESPA:ITUB4,2.86886786
+135388,2006-11-13T09:00:00,BMFBOVESPA:ITUB4,2.89051496
+135389,2006-11-14T09:00:00,BMFBOVESPA:ITUB4,2.97710261
+135390,2006-11-16T09:00:00,BMFBOVESPA:ITUB4,2.96564252
+135391,2006-11-17T09:00:00,BMFBOVESPA:ITUB4,2.98474268
+135392,2006-11-21T09:00:00,BMFBOVESPA:ITUB4,2.94526851
+135393,2006-11-22T09:00:00,BMFBOVESPA:ITUB4,3.01020981
+135394,2006-11-23T09:00:00,BMFBOVESPA:ITUB4,2.98601653
+135395,2006-11-24T09:00:00,BMFBOVESPA:ITUB4,2.93253532
+135396,2006-11-27T09:00:00,BMFBOVESPA:ITUB4,2.88032795
+135397,2006-11-28T09:00:00,BMFBOVESPA:ITUB4,2.89051496
+135398,2006-11-29T09:00:00,BMFBOVESPA:ITUB4,2.96436942
+135399,2006-11-30T09:00:00,BMFBOVESPA:ITUB4,2.93253532
+135400,2006-12-01T09:00:00,BMFBOVESPA:ITUB4,2.90245265
+135401,2006-12-04T09:00:00,BMFBOVESPA:ITUB4,2.99295495
+135402,2006-12-05T09:00:00,BMFBOVESPA:ITUB4,3.00442716
+135403,2006-12-06T09:00:00,BMFBOVESPA:ITUB4,3.03884303
+135404,2006-12-07T09:00:00,BMFBOVESPA:ITUB4,2.98658117
+135405,2006-12-08T09:00:00,BMFBOVESPA:ITUB4,2.99295495
+135406,2006-12-11T09:00:00,BMFBOVESPA:ITUB4,3.00442716
+135407,2006-12-12T09:00:00,BMFBOVESPA:ITUB4,3.00187719
+135408,2006-12-13T09:00:00,BMFBOVESPA:ITUB4,3.01080019
+135409,2006-12-14T09:00:00,BMFBOVESPA:ITUB4,3.04904063
+135410,2006-12-15T09:00:00,BMFBOVESPA:ITUB4,3.06306281
+135411,2006-12-18T09:00:00,BMFBOVESPA:ITUB4,3.04649142
+135412,2006-12-19T09:00:00,BMFBOVESPA:ITUB4,3.03884303
+135413,2006-12-20T09:00:00,BMFBOVESPA:ITUB4,3.06688663
+135414,2006-12-21T09:00:00,BMFBOVESPA:ITUB4,3.07580887
+135415,2006-12-22T09:00:00,BMFBOVESPA:ITUB4,3.0426676
+135416,2006-12-26T09:00:00,BMFBOVESPA:ITUB4,3.07580887
+135417,2006-12-27T09:00:00,BMFBOVESPA:ITUB4,3.1318953
+135418,2006-12-28T09:00:00,BMFBOVESPA:ITUB4,3.14846593
+135419,2007-01-02T09:00:00,BMFBOVESPA:ITUB4,3.18853123
+135420,2007-01-03T09:00:00,BMFBOVESPA:ITUB4,3.20766999
+135421,2007-01-04T09:00:00,BMFBOVESPA:ITUB4,3.17704767
+135422,2007-01-05T09:00:00,BMFBOVESPA:ITUB4,3.05455913
+135423,2007-01-08T09:00:00,BMFBOVESPA:ITUB4,3.12090675
+135424,2007-01-09T09:00:00,BMFBOVESPA:ITUB4,3.05455913
+135425,2007-01-10T09:00:00,BMFBOVESPA:ITUB4,3.05583525
+135426,2007-01-11T09:00:00,BMFBOVESPA:ITUB4,3.10176798
+135427,2007-01-12T09:00:00,BMFBOVESPA:ITUB4,3.11580378
+135428,2007-01-15T09:00:00,BMFBOVESPA:ITUB4,3.13111494
+135429,2007-01-16T09:00:00,BMFBOVESPA:ITUB4,3.14897758
+135430,2007-01-17T09:00:00,BMFBOVESPA:ITUB4,3.17066859
+135431,2007-01-18T09:00:00,BMFBOVESPA:ITUB4,3.15025371
+135432,2007-01-19T09:00:00,BMFBOVESPA:ITUB4,3.21787744
+135433,2007-01-22T09:00:00,BMFBOVESPA:ITUB4,3.21022148
+135434,2007-01-23T09:00:00,BMFBOVESPA:ITUB4,3.19746255
+135435,2007-01-24T09:00:00,BMFBOVESPA:ITUB4,3.2331886
+135436,2007-01-26T09:00:00,BMFBOVESPA:ITUB4,3.24594753
+135437,2007-01-29T09:00:00,BMFBOVESPA:ITUB4,3.17066859
+135438,2007-01-30T09:00:00,BMFBOVESPA:ITUB4,3.19235883
+135439,2007-01-31T09:00:00,BMFBOVESPA:ITUB4,3.19746255
+135440,2007-02-01T09:00:00,BMFBOVESPA:ITUB4,3.2018056
+135441,2007-02-02T09:00:00,BMFBOVESPA:ITUB4,3.22990293
+135442,2007-02-05T09:00:00,BMFBOVESPA:ITUB4,3.23117981
+135443,2007-02-06T09:00:00,BMFBOVESPA:ITUB4,3.21202288
+135444,2007-02-07T09:00:00,BMFBOVESPA:ITUB4,3.20946837
+135445,2007-02-08T09:00:00,BMFBOVESPA:ITUB4,3.23245745
+135446,2007-02-09T09:00:00,BMFBOVESPA:ITUB4,3.15455134
+135447,2007-02-12T09:00:00,BMFBOVESPA:ITUB4,3.12006886
+135448,2007-02-13T09:00:00,BMFBOVESPA:ITUB4,3.11623672
+135449,2007-02-14T09:00:00,BMFBOVESPA:ITUB4,3.18775693
+135450,2007-02-15T09:00:00,BMFBOVESPA:ITUB4,3.16476862
+135451,2007-02-16T09:00:00,BMFBOVESPA:ITUB4,3.13156302
+135452,2007-02-21T09:00:00,BMFBOVESPA:ITUB4,3.09069389
+135453,2007-02-22T09:00:00,BMFBOVESPA:ITUB4,3.13667129
+135454,2007-02-23T09:00:00,BMFBOVESPA:ITUB4,3.07153696
+135455,2007-02-26T10:00:00,BMFBOVESPA:ITUB4,3.09197078
+135456,2007-02-27T10:00:00,BMFBOVESPA:ITUB4,2.92594204
+135457,2007-02-28T10:00:00,BMFBOVESPA:ITUB4,2.96808804
+135458,2007-03-01T10:00:00,BMFBOVESPA:ITUB4,3.16204305
+135459,2007-03-02T10:00:00,BMFBOVESPA:ITUB4,3.04964463
+135460,2007-03-05T10:00:00,BMFBOVESPA:ITUB4,2.99547692
+135461,2007-03-06T10:00:00,BMFBOVESPA:ITUB4,3.16745937
+135462,2007-03-07T10:00:00,BMFBOVESPA:ITUB4,3.12277097
+135463,2007-03-08T10:00:00,BMFBOVESPA:ITUB4,3.17152236
+135464,2007-03-09T10:00:00,BMFBOVESPA:ITUB4,3.20266846
+135465,2007-03-12T10:00:00,BMFBOVESPA:ITUB4,3.21485592
+135466,2007-03-13T10:00:00,BMFBOVESPA:ITUB4,3.08756188
+135467,2007-03-14T10:00:00,BMFBOVESPA:ITUB4,3.10516643
+135468,2007-03-15T10:00:00,BMFBOVESPA:ITUB4,3.10922866
+135469,2007-03-16T10:00:00,BMFBOVESPA:ITUB4,3.04964463
+135470,2007-03-19T10:00:00,BMFBOVESPA:ITUB4,3.16745937
+135471,2007-03-20T10:00:00,BMFBOVESPA:ITUB4,3.19318915
+135472,2007-03-21T10:00:00,BMFBOVESPA:ITUB4,3.31506688
+135473,2007-03-22T10:00:00,BMFBOVESPA:ITUB4,3.30558756
+135474,2007-03-23T10:00:00,BMFBOVESPA:ITUB4,3.2893371
+135475,2007-03-26T10:00:00,BMFBOVESPA:ITUB4,3.29881641
+135476,2007-03-27T10:00:00,BMFBOVESPA:ITUB4,3.25277393
+135477,2007-03-28T10:00:00,BMFBOVESPA:ITUB4,3.14037551
+135478,2007-03-29T10:00:00,BMFBOVESPA:ITUB4,3.15391781
+135479,2007-03-30T10:00:00,BMFBOVESPA:ITUB4,3.16745937
+135480,2007-04-02T10:00:00,BMFBOVESPA:ITUB4,3.11377834
+135481,2007-04-03T10:00:00,BMFBOVESPA:ITUB4,3.21138028
+135482,2007-04-04T10:00:00,BMFBOVESPA:ITUB4,3.2466257
+135483,2007-04-05T10:00:00,BMFBOVESPA:ITUB4,3.27238121
+135484,2007-04-09T10:00:00,BMFBOVESPA:ITUB4,3.29678189
+135485,2007-04-10T10:00:00,BMFBOVESPA:ITUB4,3.30898222
+135486,2007-04-11T10:00:00,BMFBOVESPA:ITUB4,3.24255892
+135487,2007-04-12T10:00:00,BMFBOVESPA:ITUB4,3.26831519
+135488,2007-04-13T10:00:00,BMFBOVESPA:ITUB4,3.313049
+135489,2007-04-16T10:00:00,BMFBOVESPA:ITUB4,3.40793976
+135490,2007-04-17T10:00:00,BMFBOVESPA:ITUB4,3.49469771
+135491,2007-04-18T10:00:00,BMFBOVESPA:ITUB4,3.44318518
+135492,2007-04-19T10:00:00,BMFBOVESPA:ITUB4,3.47571941
+135493,2007-04-20T10:00:00,BMFBOVESPA:ITUB4,3.52723119
+135494,2007-04-23T10:00:00,BMFBOVESPA:ITUB4,3.49605331
+135495,2007-04-24T10:00:00,BMFBOVESPA:ITUB4,3.44047399
+135496,2007-04-25T10:00:00,BMFBOVESPA:ITUB4,3.50418687
+135497,2007-04-26T10:00:00,BMFBOVESPA:ITUB4,3.51909763
+135498,2007-04-27T10:00:00,BMFBOVESPA:ITUB4,3.5258756
+135499,2007-04-30T10:00:00,BMFBOVESPA:ITUB4,3.44996315
+135500,2007-05-02T10:00:00,BMFBOVESPA:ITUB4,3.55091358
+135501,2007-05-03T10:00:00,BMFBOVESPA:ITUB4,3.63775252
+135502,2007-05-04T10:00:00,BMFBOVESPA:ITUB4,3.67845892
+135503,2007-05-07T10:00:00,BMFBOVESPA:ITUB4,3.68388658
+135504,2007-05-08T10:00:00,BMFBOVESPA:ITUB4,3.71102342
+135505,2007-05-09T10:00:00,BMFBOVESPA:ITUB4,3.81143192
+135506,2007-05-10T10:00:00,BMFBOVESPA:ITUB4,3.70016884
+135507,2007-05-11T10:00:00,BMFBOVESPA:ITUB4,3.75037271
+135508,2007-05-14T10:00:00,BMFBOVESPA:ITUB4,3.66624722
+135509,2007-05-15T10:00:00,BMFBOVESPA:ITUB4,3.65946244
+135510,2007-05-16T10:00:00,BMFBOVESPA:ITUB4,3.76394151
+135511,2007-05-17T10:00:00,BMFBOVESPA:ITUB4,3.82364361
+135512,2007-05-18T10:00:00,BMFBOVESPA:ITUB4,3.94440417
+135513,2007-05-21T10:00:00,BMFBOVESPA:ITUB4,3.93762015
+135514,2007-05-22T10:00:00,BMFBOVESPA:ITUB4,3.90505565
+135515,2007-05-23T10:00:00,BMFBOVESPA:ITUB4,3.86027868
+135516,2007-05-24T10:00:00,BMFBOVESPA:ITUB4,3.75444327
+135517,2007-05-25T10:00:00,BMFBOVESPA:ITUB4,3.77615319
+135518,2007-05-28T10:00:00,BMFBOVESPA:ITUB4,3.79922023
+135519,2007-05-29T10:00:00,BMFBOVESPA:ITUB4,3.77208263
+135520,2007-05-30T10:00:00,BMFBOVESPA:ITUB4,3.78565143
+135521,2007-05-31T10:00:00,BMFBOVESPA:ITUB4,3.72594933
+135522,2007-06-01T10:00:00,BMFBOVESPA:ITUB4,3.8650138
+135523,2007-06-04T10:00:00,BMFBOVESPA:ITUB4,3.82563045
+135524,2007-06-05T10:00:00,BMFBOVESPA:ITUB4,3.80390161
+135525,2007-06-06T10:00:00,BMFBOVESPA:ITUB4,3.72377629
+135526,2007-06-08T10:00:00,BMFBOVESPA:ITUB4,3.71562835
+135527,2007-06-11T10:00:00,BMFBOVESPA:ITUB4,3.78081414
+135528,2007-06-12T10:00:00,BMFBOVESPA:ITUB4,3.69254164
+135529,2007-06-13T10:00:00,BMFBOVESPA:ITUB4,3.76315964
+135530,2007-06-14T10:00:00,BMFBOVESPA:ITUB4,3.80390161
+135531,2007-06-15T10:00:00,BMFBOVESPA:ITUB4,3.85007503
+135532,2007-06-18T10:00:00,BMFBOVESPA:ITUB4,3.83377839
+135533,2007-06-19T10:00:00,BMFBOVESPA:ITUB4,3.85958159
+135534,2007-06-20T10:00:00,BMFBOVESPA:ITUB4,3.82563045
+135535,2007-06-21T10:00:00,BMFBOVESPA:ITUB4,3.82563045
+135536,2007-06-22T10:00:00,BMFBOVESPA:ITUB4,3.80797595
+135537,2007-06-25T10:00:00,BMFBOVESPA:ITUB4,3.80933306
+135538,2007-06-26T10:00:00,BMFBOVESPA:ITUB4,3.75908529
+135539,2007-06-27T10:00:00,BMFBOVESPA:ITUB4,3.75908529
+135540,2007-06-28T10:00:00,BMFBOVESPA:ITUB4,3.75501169
+135541,2007-06-29T10:00:00,BMFBOVESPA:ITUB4,3.80390161
+135542,2007-07-02T10:00:00,BMFBOVESPA:ITUB4,3.83298896
+135543,2007-07-03T10:00:00,BMFBOVESPA:ITUB4,3.8384257
+135544,2007-07-04T10:00:00,BMFBOVESPA:ITUB4,3.82483345
+135545,2007-07-05T10:00:00,BMFBOVESPA:ITUB4,3.80716381
+135546,2007-07-06T10:00:00,BMFBOVESPA:ITUB4,3.82075607
+135547,2007-07-10T10:00:00,BMFBOVESPA:ITUB4,3.79900905
+135548,2007-07-11T10:00:00,BMFBOVESPA:ITUB4,3.88327987
+135549,2007-07-12T10:00:00,BMFBOVESPA:ITUB4,4.04638624
+135550,2007-07-13T10:00:00,BMFBOVESPA:ITUB4,4.01784234
+135551,2007-07-16T10:00:00,BMFBOVESPA:ITUB4,4.10483267
+135552,2007-07-17T10:00:00,BMFBOVESPA:ITUB4,4.11298742
+135553,2007-07-18T10:00:00,BMFBOVESPA:ITUB4,4.1225023
+135554,2007-07-19T10:00:00,BMFBOVESPA:ITUB4,4.17551122
+135555,2007-07-20T10:00:00,BMFBOVESPA:ITUB4,4.08172552
+135556,2007-07-23T10:00:00,BMFBOVESPA:ITUB4,4.13065705
+135557,2007-07-24T10:00:00,BMFBOVESPA:ITUB4,3.93628954
+135558,2007-07-25T10:00:00,BMFBOVESPA:ITUB4,3.92269727
+135559,2007-07-26T10:00:00,BMFBOVESPA:ITUB4,3.81667869
+135560,2007-07-27T10:00:00,BMFBOVESPA:ITUB4,3.69706785
+135561,2007-07-30T10:00:00,BMFBOVESPA:ITUB4,3.80716381
+135562,2007-07-31T10:00:00,BMFBOVESPA:ITUB4,3.8275522
+135563,2007-08-01T10:00:00,BMFBOVESPA:ITUB4,3.81313114
+135564,2007-08-02T10:00:00,BMFBOVESPA:ITUB4,3.85666301
+135565,2007-08-03T10:00:00,BMFBOVESPA:ITUB4,3.76823914
+135566,2007-08-06T10:00:00,BMFBOVESPA:ITUB4,3.75871593
+135567,2007-08-07T10:00:00,BMFBOVESPA:ITUB4,3.67981451
+135568,2007-08-08T10:00:00,BMFBOVESPA:ITUB4,3.72334637
+135569,2007-08-09T10:00:00,BMFBOVESPA:ITUB4,3.63900366
+135570,2007-08-10T10:00:00,BMFBOVESPA:ITUB4,3.65804857
+135571,2007-08-13T10:00:00,BMFBOVESPA:ITUB4,3.58458845
+135572,2007-08-14T10:00:00,BMFBOVESPA:ITUB4,3.54105657
+135573,2007-08-15T10:00:00,BMFBOVESPA:ITUB4,3.38325298
+135574,2007-08-16T10:00:00,BMFBOVESPA:ITUB4,3.34380227
+135575,2007-08-17T10:00:00,BMFBOVESPA:ITUB4,3.45807324
+135576,2007-08-20T10:00:00,BMFBOVESPA:ITUB4,3.5728975
+135577,2007-08-21T10:00:00,BMFBOVESPA:ITUB4,3.66525191
+135578,2007-08-22T10:00:00,BMFBOVESPA:ITUB4,3.75760708
+135579,2007-08-23T10:00:00,BMFBOVESPA:ITUB4,3.74795822
+135580,2007-08-24T10:00:00,BMFBOVESPA:ITUB4,3.81136607
+135581,2007-08-27T10:00:00,BMFBOVESPA:ITUB4,3.81274437
+135582,2007-08-28T10:00:00,BMFBOVESPA:ITUB4,3.68730697
+135583,2007-08-29T10:00:00,BMFBOVESPA:ITUB4,3.67627982
+135584,2007-08-30T10:00:00,BMFBOVESPA:ITUB4,3.68592868
+135585,2007-08-31T10:00:00,BMFBOVESPA:ITUB4,3.88028788
+135586,2007-09-03T10:00:00,BMFBOVESPA:ITUB4,3.88194093
+135587,2007-09-04T10:00:00,BMFBOVESPA:ITUB4,3.83091734
+135588,2007-09-05T10:00:00,BMFBOVESPA:ITUB4,3.72611206
+135589,2007-09-06T10:00:00,BMFBOVESPA:ITUB4,3.71094244
+135590,2007-09-10T10:00:00,BMFBOVESPA:ITUB4,3.584073
+135591,2007-09-11T10:00:00,BMFBOVESPA:ITUB4,3.61165338
+135592,2007-09-12T10:00:00,BMFBOVESPA:ITUB4,3.60337904
+135593,2007-09-13T10:00:00,BMFBOVESPA:ITUB4,3.68198376
+135594,2007-09-14T10:00:00,BMFBOVESPA:ITUB4,3.68336206
+135595,2007-09-17T10:00:00,BMFBOVESPA:ITUB4,3.61165338
+135596,2007-09-18T10:00:00,BMFBOVESPA:ITUB4,3.81436941
+135597,2007-09-19T10:00:00,BMFBOVESPA:ITUB4,3.86677205
+135598,2007-09-20T10:00:00,BMFBOVESPA:ITUB4,3.8322964
+135599,2007-09-21T10:00:00,BMFBOVESPA:ITUB4,3.8557396
+135600,2007-09-24T10:00:00,BMFBOVESPA:ITUB4,3.90952206
+135601,2007-09-25T10:00:00,BMFBOVESPA:ITUB4,3.91365848
+135602,2007-09-26T10:00:00,BMFBOVESPA:ITUB4,4.06810904
+135603,2007-09-27T10:00:00,BMFBOVESPA:ITUB4,4.19911639
+135604,2007-09-28T10:00:00,BMFBOVESPA:ITUB4,4.16050357
+135605,2007-10-01T10:00:00,BMFBOVESPA:ITUB4,4.28218224
+135606,2007-10-02T10:00:00,BMFBOVESPA:ITUB4,4.33598589
+135607,2007-10-03T10:00:00,BMFBOVESPA:ITUB4,4.19251025
+135608,2007-10-04T10:00:00,BMFBOVESPA:ITUB4,4.25872995
+135609,2007-10-05T10:00:00,BMFBOVESPA:ITUB4,4.45462866
+135610,2007-10-08T10:00:00,BMFBOVESPA:ITUB4,4.50705173
+135611,2007-10-09T10:00:00,BMFBOVESPA:ITUB4,4.60776072
+135612,2007-10-10T10:00:00,BMFBOVESPA:ITUB4,4.51670968
+135613,2007-10-11T10:00:00,BMFBOVESPA:ITUB4,4.34564231
+135614,2007-10-15T09:00:00,BMFBOVESPA:ITUB4,4.34702212
+135615,2007-10-16T09:00:00,BMFBOVESPA:ITUB4,4.20216743
+135616,2007-10-17T09:00:00,BMFBOVESPA:ITUB4,4.3621978
+135617,2007-10-18T09:00:00,BMFBOVESPA:ITUB4,4.32908757
+135618,2007-10-19T09:00:00,BMFBOVESPA:ITUB4,4.13870735
+135619,2007-10-22T09:00:00,BMFBOVESPA:ITUB4,4.20078761
+135620,2007-10-23T09:00:00,BMFBOVESPA:ITUB4,4.28356205
+135621,2007-10-24T09:00:00,BMFBOVESPA:ITUB4,4.23803577
+135622,2007-10-25T09:00:00,BMFBOVESPA:ITUB4,4.260109
+135623,2007-10-26T09:00:00,BMFBOVESPA:ITUB4,4.47256245
+135624,2007-10-29T09:00:00,BMFBOVESPA:ITUB4,4.45600771
+135625,2007-10-30T09:00:00,BMFBOVESPA:ITUB4,4.3815114
+135626,2007-10-31T09:00:00,BMFBOVESPA:ITUB4,4.46290527
+135627,2007-11-01T09:00:00,BMFBOVESPA:ITUB4,4.3044727
+135628,2007-11-05T09:00:00,BMFBOVESPA:ITUB4,4.19130603
+135629,2007-11-06T09:00:00,BMFBOVESPA:ITUB4,4.21338759
+135630,2007-11-07T09:00:00,BMFBOVESPA:ITUB4,4.09608073
+135631,2007-11-08T09:00:00,BMFBOVESPA:ITUB4,3.96635328
+135632,2007-11-09T09:00:00,BMFBOVESPA:ITUB4,4.00637544
+135633,2007-11-12T09:00:00,BMFBOVESPA:ITUB4,3.91115014
+135634,2007-11-13T09:00:00,BMFBOVESPA:ITUB4,4.08780033
+135635,2007-11-14T09:00:00,BMFBOVESPA:ITUB4,4.11402133
+135636,2007-11-16T09:00:00,BMFBOVESPA:ITUB4,4.227188
+135637,2007-11-19T09:00:00,BMFBOVESPA:ITUB4,3.99671447
+135638,2007-11-21T09:00:00,BMFBOVESPA:ITUB4,3.78418231
+135639,2007-11-22T09:00:00,BMFBOVESPA:ITUB4,3.75244054
+135640,2007-11-23T09:00:00,BMFBOVESPA:ITUB4,3.79798347
+135641,2007-11-26T09:00:00,BMFBOVESPA:ITUB4,3.78004211
+135642,2007-11-27T09:00:00,BMFBOVESPA:ITUB4,3.96406443
+135643,2007-11-28T09:00:00,BMFBOVESPA:ITUB4,4.21311587
+135644,2007-11-29T09:00:00,BMFBOVESPA:ITUB4,4.24493863
+135645,2007-11-30T09:00:00,BMFBOVESPA:ITUB4,4.49537366
+135646,2007-12-03T09:00:00,BMFBOVESPA:ITUB4,4.47211891
+135647,2007-12-04T09:00:00,BMFBOVESPA:ITUB4,4.47211891
+135648,2007-12-05T09:00:00,BMFBOVESPA:ITUB4,4.49980071
+135649,2007-12-06T09:00:00,BMFBOVESPA:ITUB4,4.53302069
+135650,2007-12-07T09:00:00,BMFBOVESPA:ITUB4,4.58008044
+135651,2007-12-10T09:00:00,BMFBOVESPA:ITUB4,4.55378223
+135652,2007-12-11T09:00:00,BMFBOVESPA:ITUB4,4.48042353
+135653,2007-12-12T09:00:00,BMFBOVESPA:ITUB4,4.45412533
+135654,2007-12-13T09:00:00,BMFBOVESPA:ITUB4,4.29910255
+135655,2007-12-14T09:00:00,BMFBOVESPA:ITUB4,4.23958512
+135656,2007-12-17T09:00:00,BMFBOVESPA:ITUB4,4.04580723
+135657,2007-12-18T09:00:00,BMFBOVESPA:ITUB4,4.19944565
+135658,2007-12-19T09:00:00,BMFBOVESPA:ITUB4,4.27141999
+135659,2007-12-20T09:00:00,BMFBOVESPA:ITUB4,4.23128051
+135660,2007-12-21T09:00:00,BMFBOVESPA:ITUB4,4.2271282
+135661,2007-12-26T09:00:00,BMFBOVESPA:ITUB4,4.31709613
+135662,2007-12-27T09:00:00,BMFBOVESPA:ITUB4,4.2492741
+135663,2007-12-28T09:00:00,BMFBOVESPA:ITUB4,4.13577516
+135664,2008-01-02T09:00:00,BMFBOVESPA:ITUB4,3.95881463
+135665,2008-01-03T09:00:00,BMFBOVESPA:ITUB4,3.8840413
+135666,2008-01-04T09:00:00,BMFBOVESPA:ITUB4,3.91173521
+135667,2008-01-07T09:00:00,BMFBOVESPA:ITUB4,3.91173521
+135668,2008-01-08T09:00:00,BMFBOVESPA:ITUB4,3.94773677
+135669,2008-01-09T09:00:00,BMFBOVESPA:ITUB4,3.94773677
+135670,2008-01-10T09:00:00,BMFBOVESPA:ITUB4,4.0225101
+135671,2008-01-11T09:00:00,BMFBOVESPA:ITUB4,3.91450468
+135672,2008-01-14T09:00:00,BMFBOVESPA:ITUB4,3.92973561
+135673,2008-01-15T09:00:00,BMFBOVESPA:ITUB4,3.76634312
+135674,2008-01-16T09:00:00,BMFBOVESPA:ITUB4,3.70680149
+135675,2008-01-17T09:00:00,BMFBOVESPA:ITUB4,3.63479838
+135676,2008-01-18T09:00:00,BMFBOVESPA:ITUB4,3.55310175
+135677,2008-01-21T09:00:00,BMFBOVESPA:ITUB4,3.46586695
+135678,2008-01-22T09:00:00,BMFBOVESPA:ITUB4,3.46586695
+135679,2008-01-23T09:00:00,BMFBOVESPA:ITUB4,3.43817304
+135680,2008-01-24T09:00:00,BMFBOVESPA:ITUB4,3.71787935
+135681,2008-01-28T09:00:00,BMFBOVESPA:ITUB4,3.69849384
+135682,2008-01-29T09:00:00,BMFBOVESPA:ITUB4,3.73864922
+135683,2008-01-30T09:00:00,BMFBOVESPA:ITUB4,3.71649423
+135684,2008-01-31T09:00:00,BMFBOVESPA:ITUB4,3.5960266
+135685,2008-02-01T09:00:00,BMFBOVESPA:ITUB4,3.50071651
+135686,2008-02-06T09:00:00,BMFBOVESPA:ITUB4,3.35248685
+135687,2008-02-07T09:00:00,BMFBOVESPA:ITUB4,3.34140368
+135688,2008-02-08T09:00:00,BMFBOVESPA:ITUB4,3.31923886
+135689,2008-02-11T09:00:00,BMFBOVESPA:ITUB4,3.39820235
+135690,2008-02-12T09:00:00,BMFBOVESPA:ITUB4,3.60738678
+135691,2008-02-13T09:00:00,BMFBOVESPA:ITUB4,3.79163466
+135692,2008-02-14T09:00:00,BMFBOVESPA:ITUB4,3.6503313
+135693,2008-02-15T09:00:00,BMFBOVESPA:ITUB4,3.70574411
+135694,2008-02-18T10:00:00,BMFBOVESPA:ITUB4,3.81934068
+135695,2008-02-19T10:00:00,BMFBOVESPA:ITUB4,3.71682727
+135696,2008-02-20T10:00:00,BMFBOVESPA:ITUB4,3.80687316
+135697,2008-02-21T10:00:00,BMFBOVESPA:ITUB4,3.77916639
+135698,2008-02-22T10:00:00,BMFBOVESPA:ITUB4,3.86782716
+135699,2008-02-25T10:00:00,BMFBOVESPA:ITUB4,4.08851182
+135700,2008-02-26T10:00:00,BMFBOVESPA:ITUB4,4.20402257
+135701,2008-02-27T10:00:00,BMFBOVESPA:ITUB4,4.26391693
+135702,2008-02-28T10:00:00,BMFBOVESPA:ITUB4,4.24395239
+135703,2008-02-29T10:00:00,BMFBOVESPA:ITUB4,4.06997326
+135704,2008-03-03T10:00:00,BMFBOVESPA:ITUB4,4.14444232
+135705,2008-03-04T10:00:00,BMFBOVESPA:ITUB4,4.05456294
+135706,2008-03-05T10:00:00,BMFBOVESPA:ITUB4,4.21577559
+135707,2008-03-06T10:00:00,BMFBOVESPA:ITUB4,4.09308343
+135708,2008-03-07T10:00:00,BMFBOVESPA:ITUB4,3.97752348
+135709,2008-03-10T10:00:00,BMFBOVESPA:ITUB4,3.93472429
+135710,2008-03-11T10:00:00,BMFBOVESPA:ITUB4,4.10164312
+135711,2008-03-12T10:00:00,BMFBOVESPA:ITUB4,3.95897736
+135712,2008-03-13T10:00:00,BMFBOVESPA:ITUB4,4.03459009
+135713,2008-03-14T10:00:00,BMFBOVESPA:ITUB4,3.99607036
+135714,2008-03-17T10:00:00,BMFBOVESPA:ITUB4,3.80489767
+135715,2008-03-18T10:00:00,BMFBOVESPA:ITUB4,3.92045763
+135716,2008-03-19T10:00:00,BMFBOVESPA:ITUB4,3.76780468
+135717,2008-03-20T10:00:00,BMFBOVESPA:ITUB4,3.81060464
+135718,2008-03-24T10:00:00,BMFBOVESPA:ITUB4,3.73784539
+135719,2008-03-25T10:00:00,BMFBOVESPA:ITUB4,3.92045763
+135720,2008-03-26T10:00:00,BMFBOVESPA:ITUB4,3.88051116
+135721,2008-03-27T10:00:00,BMFBOVESPA:ITUB4,3.77636437
+135722,2008-03-28T10:00:00,BMFBOVESPA:ITUB4,3.7435516
+135723,2008-03-31T10:00:00,BMFBOVESPA:ITUB4,3.82487129
+135724,2008-04-01T10:00:00,BMFBOVESPA:ITUB4,3.94790555
+135725,2008-04-02T10:00:00,BMFBOVESPA:ITUB4,3.95504229
+135726,2008-04-03T10:00:00,BMFBOVESPA:ITUB4,3.97216998
+135727,2008-04-04T10:00:00,BMFBOVESPA:ITUB4,3.94790555
+135728,2008-04-07T10:00:00,BMFBOVESPA:ITUB4,3.99500692
+135729,2008-04-08T10:00:00,BMFBOVESPA:ITUB4,4.04781677
+135730,2008-04-09T10:00:00,BMFBOVESPA:ITUB4,3.95218805
+135731,2008-04-10T10:00:00,BMFBOVESPA:ITUB4,3.93363285
+135732,2008-04-11T10:00:00,BMFBOVESPA:ITUB4,3.880823
+135733,2008-04-14T10:00:00,BMFBOVESPA:ITUB4,3.80945795
+135734,2008-04-15T10:00:00,BMFBOVESPA:ITUB4,3.82801315
+135735,2008-04-16T10:00:00,BMFBOVESPA:ITUB4,4.0192706
+135736,2008-04-17T10:00:00,BMFBOVESPA:ITUB4,4.1634282
+135737,2008-04-18T10:00:00,BMFBOVESPA:ITUB4,4.23907499
+135738,2008-04-22T10:00:00,BMFBOVESPA:ITUB4,4.19197362
+135739,2008-04-23T10:00:00,BMFBOVESPA:ITUB4,4.12917279
+135740,2008-04-24T10:00:00,BMFBOVESPA:ITUB4,4.13488203
+135741,2008-04-25T10:00:00,BMFBOVESPA:ITUB4,4.20196534
+135742,2008-04-28T10:00:00,BMFBOVESPA:ITUB4,4.2690479
+135743,2008-04-29T10:00:00,BMFBOVESPA:ITUB4,4.18769187
+135744,2008-04-30T10:00:00,BMFBOVESPA:ITUB4,4.53880713
+135745,2008-05-02T10:00:00,BMFBOVESPA:ITUB4,4.70329181
+135746,2008-05-05T10:00:00,BMFBOVESPA:ITUB4,4.76468935
+135747,2008-05-06T10:00:00,BMFBOVESPA:ITUB4,4.56050873
+135748,2008-05-07T10:00:00,BMFBOVESPA:ITUB4,4.46769943
+135749,2008-05-08T10:00:00,BMFBOVESPA:ITUB4,4.52481295
+135750,2008-05-09T10:00:00,BMFBOVESPA:ITUB4,4.49197219
+135751,2008-05-12T10:00:00,BMFBOVESPA:ITUB4,4.52195721
+135752,2008-05-13T10:00:00,BMFBOVESPA:ITUB4,4.43485865
+135753,2008-05-14T10:00:00,BMFBOVESPA:ITUB4,4.39630788
+135754,2008-05-15T10:00:00,BMFBOVESPA:ITUB4,4.49625619
+135755,2008-05-16T10:00:00,BMFBOVESPA:ITUB4,4.49911194
+135756,2008-05-19T10:00:00,BMFBOVESPA:ITUB4,4.59334875
+135757,2008-05-20T10:00:00,BMFBOVESPA:ITUB4,4.52052895
+135758,2008-05-21T10:00:00,BMFBOVESPA:ITUB4,4.40630264
+135759,2008-05-23T10:00:00,BMFBOVESPA:ITUB4,4.39202387
+135760,2008-05-26T10:00:00,BMFBOVESPA:ITUB4,4.39630788
+135761,2008-05-27T10:00:00,BMFBOVESPA:ITUB4,4.52052895
+135762,2008-05-28T10:00:00,BMFBOVESPA:ITUB4,4.67901905
+135763,2008-05-29T10:00:00,BMFBOVESPA:ITUB4,4.64475078
+135764,2008-05-30T10:00:00,BMFBOVESPA:ITUB4,4.83322514
+135765,2008-06-02T10:00:00,BMFBOVESPA:ITUB4,5.78121915
+135766,2008-06-03T10:00:00,BMFBOVESPA:ITUB4,5.61695926
+135767,2008-06-04T10:00:00,BMFBOVESPA:ITUB4,5.57589486
+135768,2008-06-05T10:00:00,BMFBOVESPA:ITUB4,5.78121915
+135769,2008-06-06T10:00:00,BMFBOVESPA:ITUB4,5.62945781
+135770,2008-06-09T10:00:00,BMFBOVESPA:ITUB4,5.50269207
+135771,2008-06-10T10:00:00,BMFBOVESPA:ITUB4,5.31700761
+135772,2008-06-11T10:00:00,BMFBOVESPA:ITUB4,5.24202008
+135773,2008-06-12T10:00:00,BMFBOVESPA:ITUB4,5.36164379
+135774,2008-06-13T10:00:00,BMFBOVESPA:ITUB4,5.42413353
+135775,2008-06-16T10:00:00,BMFBOVESPA:ITUB4,5.43663132
+135776,2008-06-17T10:00:00,BMFBOVESPA:ITUB4,5.57946588
+135777,2008-06-18T10:00:00,BMFBOVESPA:ITUB4,5.38485388
+135778,2008-06-19T10:00:00,BMFBOVESPA:ITUB4,5.35450176
+135779,2008-06-20T10:00:00,BMFBOVESPA:ITUB4,5.13667967
+135780,2008-06-23T10:00:00,BMFBOVESPA:ITUB4,5.13667967
+135781,2008-06-24T10:00:00,BMFBOVESPA:ITUB4,4.98848861
+135782,2008-06-25T10:00:00,BMFBOVESPA:ITUB4,5.12239638
+135783,2008-06-26T10:00:00,BMFBOVESPA:ITUB4,4.84029829
+135784,2008-06-27T10:00:00,BMFBOVESPA:ITUB4,4.86707939
+135785,2008-06-30T10:00:00,BMFBOVESPA:ITUB4,4.88314821
+135786,2008-07-01T10:00:00,BMFBOVESPA:ITUB4,4.8174167
+135787,2008-07-02T10:00:00,BMFBOVESPA:ITUB4,4.80491361
+135788,2008-07-03T10:00:00,BMFBOVESPA:ITUB4,4.63522302
+135789,2008-07-04T10:00:00,BMFBOVESPA:ITUB4,4.6905957
+135790,2008-07-07T10:00:00,BMFBOVESPA:ITUB4,4.6638025
+135791,2008-07-08T10:00:00,BMFBOVESPA:ITUB4,4.73703707
+135792,2008-07-10T10:00:00,BMFBOVESPA:ITUB4,4.75132718
+135793,2008-07-11T10:00:00,BMFBOVESPA:ITUB4,4.67809261
+135794,2008-07-14T10:00:00,BMFBOVESPA:ITUB4,4.67094756
+135795,2008-07-15T10:00:00,BMFBOVESPA:ITUB4,4.55662966
+135796,2008-07-16T10:00:00,BMFBOVESPA:ITUB4,4.97817596
+135797,2008-07-17T10:00:00,BMFBOVESPA:ITUB4,5.03176237
+135798,2008-07-18T10:00:00,BMFBOVESPA:ITUB4,5.18537733
+135799,2008-07-21T10:00:00,BMFBOVESPA:ITUB4,5.06927317
+135800,2008-07-22T10:00:00,BMFBOVESPA:ITUB4,5.14072148
+135801,2008-07-23T10:00:00,BMFBOVESPA:ITUB4,5.14250775
+135802,2008-07-24T10:00:00,BMFBOVESPA:ITUB4,4.93352086
+135803,2008-07-25T10:00:00,BMFBOVESPA:ITUB4,4.81205866
+135804,2008-07-28T10:00:00,BMFBOVESPA:ITUB4,4.73882409
+135805,2008-07-29T10:00:00,BMFBOVESPA:ITUB4,4.90315512
+135806,2008-07-30T10:00:00,BMFBOVESPA:ITUB4,5.0085417
+135807,2008-07-31T10:00:00,BMFBOVESPA:ITUB4,5.02283182
+135808,2008-08-01T10:00:00,BMFBOVESPA:ITUB4,4.93026774
+135809,2008-08-04T10:00:00,BMFBOVESPA:ITUB4,4.77301364
+135810,2008-08-05T10:00:00,BMFBOVESPA:ITUB4,4.98208985
+135811,2008-08-06T10:00:00,BMFBOVESPA:ITUB4,5.07501269
+135812,2008-08-07T10:00:00,BMFBOVESPA:ITUB4,4.98208985
+135813,2008-08-08T10:00:00,BMFBOVESPA:ITUB4,4.90882348
+135814,2008-08-11T10:00:00,BMFBOVESPA:ITUB4,4.79445715
+135815,2008-08-12T10:00:00,BMFBOVESPA:ITUB4,4.74978312
+135816,2008-08-13T10:00:00,BMFBOVESPA:ITUB4,4.65507251
+135817,2008-08-14T10:00:00,BMFBOVESPA:ITUB4,4.77301364
+135818,2008-08-15T10:00:00,BMFBOVESPA:ITUB4,4.69796026
+135819,2008-08-18T10:00:00,BMFBOVESPA:ITUB4,4.60810057
+135820,2008-08-19T10:00:00,BMFBOVESPA:ITUB4,4.5865337
+135821,2008-08-20T10:00:00,BMFBOVESPA:ITUB4,4.77704031
+135822,2008-08-21T10:00:00,BMFBOVESPA:ITUB4,4.74289314
+135823,2008-08-22T10:00:00,BMFBOVESPA:ITUB4,4.78602688
+135824,2008-08-25T10:00:00,BMFBOVESPA:ITUB4,4.63326192
+135825,2008-08-26T10:00:00,BMFBOVESPA:ITUB4,4.58114235
+135826,2008-08-27T10:00:00,BMFBOVESPA:ITUB4,4.63146506
+135827,2008-08-28T10:00:00,BMFBOVESPA:ITUB4,4.80040404
+135828,2008-08-29T10:00:00,BMFBOVESPA:ITUB4,4.66381536
+135829,2008-09-01T10:00:00,BMFBOVESPA:ITUB4,4.62461518
+135830,2008-09-02T10:00:00,BMFBOVESPA:ITUB4,4.67675897
+135831,2008-09-03T10:00:00,BMFBOVESPA:ITUB4,4.72710514
+135832,2008-09-04T10:00:00,BMFBOVESPA:ITUB4,4.57067303
+135833,2008-09-05T10:00:00,BMFBOVESPA:ITUB4,4.66057663
+135834,2008-09-08T10:00:00,BMFBOVESPA:ITUB4,4.70732604
+135835,2008-09-09T10:00:00,BMFBOVESPA:ITUB4,4.57067303
+135836,2008-09-10T10:00:00,BMFBOVESPA:ITUB4,4.62461518
+135837,2008-09-11T10:00:00,BMFBOVESPA:ITUB4,4.68395095
+135838,2008-09-12T10:00:00,BMFBOVESPA:ITUB4,4.69294132
+135839,2008-09-15T10:00:00,BMFBOVESPA:ITUB4,4.38187698
+135840,2008-09-16T10:00:00,BMFBOVESPA:ITUB4,4.45020312
+135841,2008-09-17T10:00:00,BMFBOVESPA:ITUB4,4.20386892
+135842,2008-09-18T10:00:00,BMFBOVESPA:ITUB4,4.47897257
+135843,2008-09-19T10:00:00,BMFBOVESPA:ITUB4,4.8601614
+135844,2008-09-22T10:00:00,BMFBOVESPA:ITUB4,4.63180717
+135845,2008-09-23T10:00:00,BMFBOVESPA:ITUB4,4.55628906
+135846,2008-09-24T10:00:00,BMFBOVESPA:ITUB4,4.52572198
+135847,2008-09-25T10:00:00,BMFBOVESPA:ITUB4,4.70732604
+135848,2008-09-26T10:00:00,BMFBOVESPA:ITUB4,4.6911437
+135849,2008-09-29T10:00:00,BMFBOVESPA:ITUB4,4.41244406
+135850,2008-09-30T10:00:00,BMFBOVESPA:ITUB4,4.84397906
+135851,2008-10-01T10:00:00,BMFBOVESPA:ITUB4,4.84973295
+135852,2008-10-02T10:00:00,BMFBOVESPA:ITUB4,4.5601159
+135853,2008-10-03T10:00:00,BMFBOVESPA:ITUB4,4.23632065
+135854,2008-10-06T10:00:00,BMFBOVESPA:ITUB4,4.03664733
+135855,2008-10-07T10:00:00,BMFBOVESPA:ITUB4,3.90712877
+135856,2008-10-08T10:00:00,BMFBOVESPA:ITUB4,3.8009959
+135857,2008-10-09T10:00:00,BMFBOVESPA:ITUB4,3.61031671
+135858,2008-10-10T10:00:00,BMFBOVESPA:ITUB4,3.47899978
+135859,2008-10-13T10:00:00,BMFBOVESPA:ITUB4,4.29208617
+135860,2008-10-14T10:00:00,BMFBOVESPA:ITUB4,4.45578216
+135861,2008-10-15T10:00:00,BMFBOVESPA:ITUB4,3.96649178
+135862,2008-10-16T10:00:00,BMFBOVESPA:ITUB4,3.72364535
+135863,2008-10-17T10:00:00,BMFBOVESPA:ITUB4,3.50598297
+135864,2008-10-20T09:00:00,BMFBOVESPA:ITUB4,3.75602442
+135865,2008-10-21T09:00:00,BMFBOVESPA:ITUB4,3.69306466
+135866,2008-10-22T09:00:00,BMFBOVESPA:ITUB4,3.24514825
+135867,2008-10-23T09:00:00,BMFBOVESPA:ITUB4,2.977117
+135868,2008-10-24T09:00:00,BMFBOVESPA:ITUB4,2.66051752
+135869,2008-10-27T09:00:00,BMFBOVESPA:ITUB4,2.66051752
+135870,2008-10-28T09:00:00,BMFBOVESPA:ITUB4,2.89616818
+135871,2008-10-29T09:00:00,BMFBOVESPA:ITUB4,3.27752731
+135872,2008-10-30T09:00:00,BMFBOVESPA:ITUB4,3.62470749
+135873,2008-10-31T09:00:00,BMFBOVESPA:ITUB4,3.5419603
+135874,2008-11-03T09:00:00,BMFBOVESPA:ITUB4,4.123705
+135875,2008-11-04T09:00:00,BMFBOVESPA:ITUB4,4.3235002
+135876,2008-11-05T09:00:00,BMFBOVESPA:ITUB4,3.94370935
+135877,2008-11-06T09:00:00,BMFBOVESPA:ITUB4,3.70071456
+135878,2008-11-07T09:00:00,BMFBOVESPA:ITUB4,3.83571149
+135879,2008-11-10T09:00:00,BMFBOVESPA:ITUB4,3.95810921
+135880,2008-11-11T09:00:00,BMFBOVESPA:ITUB4,3.92031004
+135881,2008-11-12T09:00:00,BMFBOVESPA:ITUB4,3.64671639
+135882,2008-11-13T09:00:00,BMFBOVESPA:ITUB4,3.98150851
+135883,2008-11-14T09:00:00,BMFBOVESPA:ITUB4,3.92930947
+135884,2008-11-17T09:00:00,BMFBOVESPA:ITUB4,3.92210993
+135885,2008-11-18T09:00:00,BMFBOVESPA:ITUB4,3.62331632
+135886,2008-11-19T09:00:00,BMFBOVESPA:ITUB4,3.43432122
+135887,2008-11-21T09:00:00,BMFBOVESPA:ITUB4,3.16072681
+135888,2008-11-24T09:00:00,BMFBOVESPA:ITUB4,3.7441995
+135889,2008-11-25T09:00:00,BMFBOVESPA:ITUB4,3.91723554
+135890,2008-11-26T09:00:00,BMFBOVESPA:ITUB4,4.20440102
+135891,2008-11-27T09:00:00,BMFBOVESPA:ITUB4,4.18599265
+135892,2008-11-28T09:00:00,BMFBOVESPA:ITUB4,4.2264909
+135893,2008-12-01T09:00:00,BMFBOVESPA:ITUB4,4.09609511
+135894,2008-12-02T09:00:00,BMFBOVESPA:ITUB4,4.20107599
+135895,2008-12-03T09:00:00,BMFBOVESPA:ITUB4,4.24159467
+135896,2008-12-04T09:00:00,BMFBOVESPA:ITUB4,4.27843032
+135897,2008-12-05T09:00:00,BMFBOVESPA:ITUB4,4.32079053
+135898,2008-12-08T09:00:00,BMFBOVESPA:ITUB4,4.75176467
+135899,2008-12-09T09:00:00,BMFBOVESPA:ITUB4,4.70940447
+135900,2008-12-10T09:00:00,BMFBOVESPA:ITUB4,4.71861281
+135901,2008-12-11T09:00:00,BMFBOVESPA:ITUB4,4.58048083
+135902,2008-12-12T09:00:00,BMFBOVESPA:ITUB4,4.76649908
+135903,2008-12-15T09:00:00,BMFBOVESPA:ITUB4,4.44787264
+135904,2008-12-16T09:00:00,BMFBOVESPA:ITUB4,4.73334722
+135905,2008-12-17T09:00:00,BMFBOVESPA:ITUB4,4.84569493
+135906,2008-12-18T09:00:00,BMFBOVESPA:ITUB4,4.74992315
+135907,2008-12-19T09:00:00,BMFBOVESPA:ITUB4,4.57495477
+135908,2008-12-22T09:00:00,BMFBOVESPA:ITUB4,4.36315148
+135909,2008-12-23T09:00:00,BMFBOVESPA:ITUB4,4.13108848
+135910,2008-12-26T09:00:00,BMFBOVESPA:ITUB4,4.11451256
+135911,2008-12-29T09:00:00,BMFBOVESPA:ITUB4,4.11451256
+135912,2008-12-30T09:00:00,BMFBOVESPA:ITUB4,4.14582289
+135913,2009-01-02T09:00:00,BMFBOVESPA:ITUB4,4.62269268
+135914,2009-01-05T09:00:00,BMFBOVESPA:ITUB4,4.6337872
+135915,2009-01-06T09:00:00,BMFBOVESPA:ITUB4,4.82424235
+135916,2009-01-07T09:00:00,BMFBOVESPA:ITUB4,4.54688089
+135917,2009-01-08T09:00:00,BMFBOVESPA:ITUB4,4.57461719
+135918,2009-01-09T09:00:00,BMFBOVESPA:ITUB4,4.56906993
+135919,2009-01-12T09:00:00,BMFBOVESPA:ITUB4,4.37491661
+135920,2009-01-13T09:00:00,BMFBOVESPA:ITUB4,4.21589593
+135921,2009-01-14T09:00:00,BMFBOVESPA:ITUB4,3.89785458
+135922,2009-01-15T09:00:00,BMFBOVESPA:ITUB4,3.9681191
+135923,2009-01-16T09:00:00,BMFBOVESPA:ITUB4,3.8331373
+135924,2009-01-19T09:00:00,BMFBOVESPA:ITUB4,3.88860989
+135925,2009-01-20T09:00:00,BMFBOVESPA:ITUB4,3.62234221
+135926,2009-01-21T09:00:00,BMFBOVESPA:ITUB4,3.74438115
+135927,2009-01-22T09:00:00,BMFBOVESPA:ITUB4,3.64083307
+135928,2009-01-23T09:00:00,BMFBOVESPA:ITUB4,3.7240412
+135929,2009-01-26T09:00:00,BMFBOVESPA:ITUB4,3.70000383
+135930,2009-01-27T09:00:00,BMFBOVESPA:ITUB4,3.64638033
+135931,2009-01-28T09:00:00,BMFBOVESPA:ITUB4,3.91819453
+135932,2009-01-29T09:00:00,BMFBOVESPA:ITUB4,3.7924574
+135933,2009-01-30T09:00:00,BMFBOVESPA:ITUB4,3.74068299
+135934,2009-02-02T09:00:00,BMFBOVESPA:ITUB4,3.6318919
+135935,2009-02-03T09:00:00,BMFBOVESPA:ITUB4,3.6855472
+135936,2009-02-04T09:00:00,BMFBOVESPA:ITUB4,3.75215367
+135937,2009-02-05T09:00:00,BMFBOVESPA:ITUB4,3.91311881
+135938,2009-02-06T09:00:00,BMFBOVESPA:ITUB4,4.19064527
+135939,2009-02-09T09:00:00,BMFBOVESPA:ITUB4,4.12773848
+135940,2009-02-10T09:00:00,BMFBOVESPA:ITUB4,3.9667741
+135941,2009-02-11T09:00:00,BMFBOVESPA:ITUB4,3.95937322
+135942,2009-02-12T09:00:00,BMFBOVESPA:ITUB4,3.92421938
+135943,2009-02-13T09:00:00,BMFBOVESPA:ITUB4,4.08703512
+135944,2009-02-16T10:00:00,BMFBOVESPA:ITUB4,4.0703835
+135945,2009-02-17T10:00:00,BMFBOVESPA:ITUB4,3.82986072
+135946,2009-02-18T10:00:00,BMFBOVESPA:ITUB4,3.79840809
+135947,2009-02-19T10:00:00,BMFBOVESPA:ITUB4,3.76325425
+135948,2009-02-20T10:00:00,BMFBOVESPA:ITUB4,3.65409457
+135949,2009-02-25T10:00:00,BMFBOVESPA:ITUB4,3.61339045
+135950,2009-02-26T10:00:00,BMFBOVESPA:ITUB4,3.62264118
+135951,2009-02-27T10:00:00,BMFBOVESPA:ITUB4,3.5578853
+135952,2009-03-02T10:00:00,BMFBOVESPA:ITUB4,3.37127062
+135953,2009-03-03T10:00:00,BMFBOVESPA:ITUB4,3.35460917
+135954,2009-03-04T10:00:00,BMFBOVESPA:ITUB4,3.55640407
+135955,2009-03-05T10:00:00,BMFBOVESPA:ITUB4,3.53048583
+135956,2009-03-06T10:00:00,BMFBOVESPA:ITUB4,3.58047172
+135957,2009-03-09T10:00:00,BMFBOVESPA:ITUB4,3.53789126
+135958,2009-03-10T10:00:00,BMFBOVESPA:ITUB4,3.80507024
+135959,2009-03-11T10:00:00,BMFBOVESPA:ITUB4,3.81256044
+135960,2009-03-12T10:00:00,BMFBOVESPA:ITUB4,3.91180712
+135961,2009-03-13T10:00:00,BMFBOVESPA:ITUB4,3.93615027
+135962,2009-03-16T10:00:00,BMFBOVESPA:ITUB4,3.95300397
+135963,2009-03-17T10:00:00,BMFBOVESPA:ITUB4,4.04101458
+135964,2009-03-18T10:00:00,BMFBOVESPA:ITUB4,4.16647696
+135965,2009-03-19T10:00:00,BMFBOVESPA:ITUB4,4.05974008
+135966,2009-03-20T10:00:00,BMFBOVESPA:ITUB4,4.00169103
+135967,2009-03-23T10:00:00,BMFBOVESPA:ITUB4,4.3874409
+135968,2009-03-24T10:00:00,BMFBOVESPA:ITUB4,4.22827187
+135969,2009-03-25T10:00:00,BMFBOVESPA:ITUB4,4.24325227
+135970,2009-03-26T10:00:00,BMFBOVESPA:ITUB4,4.37807739
+135971,2009-03-27T10:00:00,BMFBOVESPA:ITUB4,4.3612252
+135972,2009-03-30T10:00:00,BMFBOVESPA:ITUB4,4.23576207
+135973,2009-03-31T10:00:00,BMFBOVESPA:ITUB4,4.20580051
+135974,2009-04-01T10:00:00,BMFBOVESPA:ITUB4,4.27737068
+135975,2009-04-02T10:00:00,BMFBOVESPA:ITUB4,4.4815899
+135976,2009-04-03T10:00:00,BMFBOVESPA:ITUB4,4.59775158
+135977,2009-04-06T10:00:00,BMFBOVESPA:ITUB4,4.64271777
+135978,2009-04-07T10:00:00,BMFBOVESPA:ITUB4,4.65395912
+135979,2009-04-08T10:00:00,BMFBOVESPA:ITUB4,4.64646438
+135980,2009-04-09T10:00:00,BMFBOVESPA:ITUB4,4.80197081
+135981,2009-04-13T10:00:00,BMFBOVESPA:ITUB4,4.77012005
+135982,2009-04-14T10:00:00,BMFBOVESPA:ITUB4,4.54716549
+135983,2009-04-15T10:00:00,BMFBOVESPA:ITUB4,4.54716549
+135984,2009-04-16T10:00:00,BMFBOVESPA:ITUB4,4.67831514
+135985,2009-04-17T10:00:00,BMFBOVESPA:ITUB4,4.64646438
+135986,2009-04-20T10:00:00,BMFBOVESPA:ITUB4,4.47971659
+135987,2009-04-22T10:00:00,BMFBOVESPA:ITUB4,4.40102635
+135988,2009-04-23T10:00:00,BMFBOVESPA:ITUB4,4.58088955
+135989,2009-04-24T10:00:00,BMFBOVESPA:ITUB4,4.69330386
+135990,2009-04-27T10:00:00,BMFBOVESPA:ITUB4,4.53217676
+135991,2009-04-28T10:00:00,BMFBOVESPA:ITUB4,4.62960234
+135992,2009-04-29T10:00:00,BMFBOVESPA:ITUB4,4.93874266
+135993,2009-04-30T10:00:00,BMFBOVESPA:ITUB4,4.99120206
+135994,2009-05-04T10:00:00,BMFBOVESPA:ITUB4,5.26898889
+135995,2009-05-05T10:00:00,BMFBOVESPA:ITUB4,5.39832352
+135996,2009-05-06T10:00:00,BMFBOVESPA:ITUB4,5.33834213
+135997,2009-05-07T10:00:00,BMFBOVESPA:ITUB4,4.93346787
+135998,2009-05-08T10:00:00,BMFBOVESPA:ITUB4,4.99157446
+135999,2009-05-11T10:00:00,BMFBOVESPA:ITUB4,4.86224059
+136000,2009-05-12T10:00:00,BMFBOVESPA:ITUB4,4.78351476
+136001,2009-05-13T10:00:00,BMFBOVESPA:ITUB4,4.6560542
+136002,2009-05-14T10:00:00,BMFBOVESPA:ITUB4,4.71790966
+136003,2009-05-15T10:00:00,BMFBOVESPA:ITUB4,4.66542603
+136004,2009-05-18T10:00:00,BMFBOVESPA:ITUB4,4.89223091
+136005,2009-05-19T10:00:00,BMFBOVESPA:ITUB4,4.83974728
+136006,2009-05-20T10:00:00,BMFBOVESPA:ITUB4,4.9353427
+136007,2009-05-21T10:00:00,BMFBOVESPA:ITUB4,4.92784493
+136008,2009-05-22T10:00:00,BMFBOVESPA:ITUB4,4.99344928
+136009,2009-05-25T10:00:00,BMFBOVESPA:ITUB4,4.99532409
+136010,2009-05-26T10:00:00,BMFBOVESPA:ITUB4,5.18464012
+136011,2009-05-27T10:00:00,BMFBOVESPA:ITUB4,5.20713343
+136012,2009-05-28T10:00:00,BMFBOVESPA:ITUB4,5.2596163
+136013,2009-05-29T10:00:00,BMFBOVESPA:ITUB4,5.24274669
+136014,2009-06-01T10:00:00,BMFBOVESPA:ITUB4,5.39313956
+136015,2009-06-02T10:00:00,BMFBOVESPA:ITUB4,5.32563164
+136016,2009-06-03T10:00:00,BMFBOVESPA:ITUB4,5.19811658
+136017,2009-06-04T10:00:00,BMFBOVESPA:ITUB4,5.26374893
+136018,2009-06-05T10:00:00,BMFBOVESPA:ITUB4,5.22061897
+136019,2009-06-08T10:00:00,BMFBOVESPA:ITUB4,5.23187016
+136020,2009-06-09T10:00:00,BMFBOVESPA:ITUB4,5.16623781
+136021,2009-06-10T10:00:00,BMFBOVESPA:ITUB4,5.18498981
+136022,2009-06-12T10:00:00,BMFBOVESPA:ITUB4,5.26749932
+136023,2009-06-15T10:00:00,BMFBOVESPA:ITUB4,5.08747793
+136024,2009-06-16T10:00:00,BMFBOVESPA:ITUB4,5.05559917
+136025,2009-06-17T10:00:00,BMFBOVESPA:ITUB4,5.0274708
+136026,2009-06-18T10:00:00,BMFBOVESPA:ITUB4,4.95808805
+136027,2009-06-19T10:00:00,BMFBOVESPA:ITUB4,5.03497235
+136028,2009-06-22T10:00:00,BMFBOVESPA:ITUB4,4.99746761
+136029,2009-06-23T10:00:00,BMFBOVESPA:ITUB4,4.89433052
+136030,2009-06-24T10:00:00,BMFBOVESPA:ITUB4,4.89433052
+136031,2009-06-25T10:00:00,BMFBOVESPA:ITUB4,5.00684399
+136032,2009-06-26T10:00:00,BMFBOVESPA:ITUB4,5.08560312
+136033,2009-06-29T10:00:00,BMFBOVESPA:ITUB4,5.18498981
+136034,2009-06-30T10:00:00,BMFBOVESPA:ITUB4,5.11560706
+136035,2009-07-01T10:00:00,BMFBOVESPA:ITUB4,5.1234863
+136036,2009-07-02T10:00:00,BMFBOVESPA:ITUB4,5.11223056
+136037,2009-07-03T10:00:00,BMFBOVESPA:ITUB4,5.07283359
+136038,2009-07-06T10:00:00,BMFBOVESPA:ITUB4,5.10472598
+136039,2009-07-07T10:00:00,BMFBOVESPA:ITUB4,5.02405646
+136040,2009-07-08T10:00:00,BMFBOVESPA:ITUB4,4.99779156
+136041,2009-07-10T10:00:00,BMFBOVESPA:ITUB4,4.93963427
+136042,2009-07-13T10:00:00,BMFBOVESPA:ITUB4,4.93963427
+136043,2009-07-14T10:00:00,BMFBOVESPA:ITUB4,4.88710447
+136044,2009-07-15T10:00:00,BMFBOVESPA:ITUB4,5.09159391
+136045,2009-07-16T10:00:00,BMFBOVESPA:ITUB4,5.17038785
+136046,2009-07-17T10:00:00,BMFBOVESPA:ITUB4,5.14599928
+136047,2009-07-20T10:00:00,BMFBOVESPA:ITUB4,5.3636208
+136048,2009-07-21T10:00:00,BMFBOVESPA:ITUB4,5.36924904
+136049,2009-07-22T10:00:00,BMFBOVESPA:ITUB4,5.38425744
+136050,2009-07-23T10:00:00,BMFBOVESPA:ITUB4,5.59812704
+136051,2009-07-24T10:00:00,BMFBOVESPA:ITUB4,5.61313544
+136052,2009-07-27T10:00:00,BMFBOVESPA:ITUB4,5.59062246
+136053,2009-07-28T10:00:00,BMFBOVESPA:ITUB4,5.58311863
+136054,2009-07-29T10:00:00,BMFBOVESPA:ITUB4,5.5080766
+136055,2009-07-30T10:00:00,BMFBOVESPA:ITUB4,5.56060564
+136056,2009-07-31T10:00:00,BMFBOVESPA:ITUB4,5.53246517
+136057,2009-08-03T10:00:00,BMFBOVESPA:ITUB4,5.60416022
+136058,2009-08-04T10:00:00,BMFBOVESPA:ITUB4,5.65483336
+136059,2009-08-05T10:00:00,BMFBOVESPA:ITUB4,5.7674422
+136060,2009-08-06T10:00:00,BMFBOVESPA:ITUB4,5.72052173
+136061,2009-08-07T10:00:00,BMFBOVESPA:ITUB4,5.88755864
+136062,2009-08-10T10:00:00,BMFBOVESPA:ITUB4,5.94761649
+136063,2009-08-11T10:00:00,BMFBOVESPA:ITUB4,5.70363093
+136064,2009-08-12T10:00:00,BMFBOVESPA:ITUB4,5.66046389
+136065,2009-08-13T10:00:00,BMFBOVESPA:ITUB4,5.59102209
+136066,2009-08-14T10:00:00,BMFBOVESPA:ITUB4,5.50656584
+136067,2009-08-17T10:00:00,BMFBOVESPA:ITUB4,5.37331204
+136068,2009-08-18T10:00:00,BMFBOVESPA:ITUB4,5.56286951
+136069,2009-08-19T10:00:00,BMFBOVESPA:ITUB4,5.63794257
+136070,2009-08-20T10:00:00,BMFBOVESPA:ITUB4,5.71113778
+136071,2009-08-21T10:00:00,BMFBOVESPA:ITUB4,5.67172492
+136072,2009-08-24T10:00:00,BMFBOVESPA:ITUB4,5.76052194
+136073,2009-08-25T10:00:00,BMFBOVESPA:ITUB4,5.83231614
+136074,2009-08-26T10:00:00,BMFBOVESPA:ITUB4,5.95890023
+136075,2009-08-27T10:00:00,BMFBOVESPA:ITUB4,5.91355636
+136076,2009-08-28T10:00:00,BMFBOVESPA:ITUB4,5.90788875
+136077,2009-08-31T10:00:00,BMFBOVESPA:ITUB4,6.4598369
+136078,2009-09-01T10:00:00,BMFBOVESPA:ITUB4,6.27935683
+136079,2009-09-02T10:00:00,BMFBOVESPA:ITUB4,6.26064344
+136080,2009-09-03T10:00:00,BMFBOVESPA:ITUB4,6.23153338
+136081,2009-09-04T10:00:00,BMFBOVESPA:ITUB4,6.38747805
+136082,2009-09-08T10:00:00,BMFBOVESPA:ITUB4,6.47064835
+136083,2009-09-09T10:00:00,BMFBOVESPA:ITUB4,6.55173945
+136084,2009-09-10T10:00:00,BMFBOVESPA:ITUB4,6.59124542
+136085,2009-09-11T10:00:00,BMFBOVESPA:ITUB4,6.66193985
+136086,2009-09-14T10:00:00,BMFBOVESPA:ITUB4,6.67441494
+136087,2009-09-15T10:00:00,BMFBOVESPA:ITUB4,6.77214026
+136088,2009-09-16T10:00:00,BMFBOVESPA:ITUB4,6.86362728
+136089,2009-09-17T10:00:00,BMFBOVESPA:ITUB4,6.86570722
+136090,2009-09-18T10:00:00,BMFBOVESPA:ITUB4,6.90521242
+136091,2009-09-21T10:00:00,BMFBOVESPA:ITUB4,6.85531131
+136092,2009-09-22T10:00:00,BMFBOVESPA:ITUB4,6.88649979
+136093,2009-09-23T10:00:00,BMFBOVESPA:ITUB4,6.77214026
+136094,2009-09-24T10:00:00,BMFBOVESPA:ITUB4,6.70352576
+136095,2009-09-25T10:00:00,BMFBOVESPA:ITUB4,6.74095103
+136096,2009-09-28T10:00:00,BMFBOVESPA:ITUB4,6.89065815
+136097,2009-09-29T10:00:00,BMFBOVESPA:ITUB4,7.1193772
+136098,2009-09-30T10:00:00,BMFBOVESPA:ITUB4,7.21918095
+136099,2009-10-01T10:00:00,BMFBOVESPA:ITUB4,7.25495922
+136100,2009-10-02T10:00:00,BMFBOVESPA:ITUB4,7.28615829
+136101,2009-10-05T10:00:00,BMFBOVESPA:ITUB4,7.42759713
+136102,2009-10-06T10:00:00,BMFBOVESPA:ITUB4,7.32775858
+136103,2009-10-07T10:00:00,BMFBOVESPA:ITUB4,7.09480093
+136104,2009-10-08T10:00:00,BMFBOVESPA:ITUB4,7.21543963
+136105,2009-10-09T10:00:00,BMFBOVESPA:ITUB4,7.28615829
+136106,2009-10-13T10:00:00,BMFBOVESPA:ITUB4,7.30695843
+136107,2009-10-14T10:00:00,BMFBOVESPA:ITUB4,7.50871625
+136108,2009-10-15T10:00:00,BMFBOVESPA:ITUB4,7.47959635
+136109,2009-10-16T10:00:00,BMFBOVESPA:ITUB4,7.40679774
+136110,2009-10-19T09:00:00,BMFBOVESPA:ITUB4,7.49207674
+136111,2009-10-20T09:00:00,BMFBOVESPA:ITUB4,7.34647802
+136112,2009-10-21T09:00:00,BMFBOVESPA:ITUB4,7.28615829
+136113,2009-10-22T09:00:00,BMFBOVESPA:ITUB4,7.42759713
+136114,2009-10-23T09:00:00,BMFBOVESPA:ITUB4,7.35687771
+136115,2009-10-26T09:00:00,BMFBOVESPA:ITUB4,7.34647802
+136116,2009-10-27T09:00:00,BMFBOVESPA:ITUB4,7.1572006
+136117,2009-10-28T09:00:00,BMFBOVESPA:ITUB4,6.67880567
+136118,2009-10-29T09:00:00,BMFBOVESPA:ITUB4,7.1093605
+136119,2009-10-30T09:00:00,BMFBOVESPA:ITUB4,6.78072417
+136120,2009-11-03T09:00:00,BMFBOVESPA:ITUB4,7.14318977
+136121,2009-11-04T09:00:00,BMFBOVESPA:ITUB4,7.3741515
+136122,2009-11-05T09:00:00,BMFBOVESPA:ITUB4,7.43449317
+136123,2009-11-06T09:00:00,BMFBOVESPA:ITUB4,7.40120129
+136124,2009-11-09T09:00:00,BMFBOVESPA:ITUB4,7.56558
+136125,2009-11-10T09:00:00,BMFBOVESPA:ITUB4,7.66337496
+136126,2009-11-11T09:00:00,BMFBOVESPA:ITUB4,7.66753559
+136127,2009-11-12T09:00:00,BMFBOVESPA:ITUB4,7.44489665
+136128,2009-11-13T09:00:00,BMFBOVESPA:ITUB4,7.69458615
+136129,2009-11-16T09:00:00,BMFBOVESPA:ITUB4,7.74868574
+136130,2009-11-17T09:00:00,BMFBOVESPA:ITUB4,7.79446104
+136131,2009-11-18T09:00:00,BMFBOVESPA:ITUB4,7.69874754
+136132,2009-11-19T09:00:00,BMFBOVESPA:ITUB4,7.51356187
+136133,2009-11-23T09:00:00,BMFBOVESPA:ITUB4,7.67585913
+136134,2009-11-24T09:00:00,BMFBOVESPA:ITUB4,7.71539385
+136135,2009-11-25T09:00:00,BMFBOVESPA:ITUB4,7.85688341
+136136,2009-11-26T09:00:00,BMFBOVESPA:ITUB4,7.60095258
+136137,2009-11-27T09:00:00,BMFBOVESPA:ITUB4,7.64672864
+136138,2009-11-30T09:00:00,BMFBOVESPA:ITUB4,7.68834405
+136139,2009-12-01T09:00:00,BMFBOVESPA:ITUB4,7.97807918
+136140,2009-12-02T09:00:00,BMFBOVESPA:ITUB4,8.06966156
+136141,2009-12-03T09:00:00,BMFBOVESPA:ITUB4,7.97807918
+136142,2009-12-04T09:00:00,BMFBOVESPA:ITUB4,7.96767191
+136143,2009-12-07T09:00:00,BMFBOVESPA:ITUB4,8.1196149
+136144,2009-12-08T09:00:00,BMFBOVESPA:ITUB4,8.08006883
+136145,2009-12-09T09:00:00,BMFBOVESPA:ITUB4,8.07798737
+136146,2009-12-10T09:00:00,BMFBOVESPA:ITUB4,8.11753421
+136147,2009-12-11T09:00:00,BMFBOVESPA:ITUB4,8.1092084
+136148,2009-12-14T09:00:00,BMFBOVESPA:ITUB4,8.06549866
+136149,2009-12-15T09:00:00,BMFBOVESPA:ITUB4,8.13210437
+136150,2009-12-16T09:00:00,BMFBOVESPA:ITUB4,8.02803327
+136151,2009-12-17T09:00:00,BMFBOVESPA:ITUB4,7.80948382
+136152,2009-12-18T09:00:00,BMFBOVESPA:ITUB4,7.80115801
+136153,2009-12-21T09:00:00,BMFBOVESPA:ITUB4,7.73455306
+136154,2009-12-22T09:00:00,BMFBOVESPA:ITUB4,7.74287887
+136155,2009-12-23T09:00:00,BMFBOVESPA:ITUB4,7.6783546
+136156,2009-12-28T09:00:00,BMFBOVESPA:ITUB4,7.6845982
+136157,2009-12-29T09:00:00,BMFBOVESPA:ITUB4,7.82821688
+136158,2009-12-30T09:00:00,BMFBOVESPA:ITUB4,7.84486775
+136159,2010-01-04T09:00:00,BMFBOVESPA:ITUB4,8.21504154
+136160,2010-01-05T09:00:00,BMFBOVESPA:ITUB4,8.26734049
+136161,2010-01-06T09:00:00,BMFBOVESPA:ITUB4,8.19621461
+136162,2010-01-07T09:00:00,BMFBOVESPA:ITUB4,8.11253645
+136163,2010-01-08T09:00:00,BMFBOVESPA:ITUB4,7.98911239
+136164,2010-01-11T09:00:00,BMFBOVESPA:ITUB4,7.92007856
+136165,2010-01-12T09:00:00,BMFBOVESPA:ITUB4,7.84685989
+136166,2010-01-13T09:00:00,BMFBOVESPA:ITUB4,7.86987167
+136167,2010-01-14T09:00:00,BMFBOVESPA:ITUB4,7.76109044
+136168,2010-01-15T09:00:00,BMFBOVESPA:ITUB4,7.63139098
+136169,2010-01-18T09:00:00,BMFBOVESPA:ITUB4,7.69833275
+136170,2010-01-19T09:00:00,BMFBOVESPA:ITUB4,7.67741378
+136171,2010-01-20T09:00:00,BMFBOVESPA:ITUB4,7.47449566
+136172,2010-01-21T09:00:00,BMFBOVESPA:ITUB4,7.33852006
+136173,2010-01-22T09:00:00,BMFBOVESPA:ITUB4,7.42219746
+136174,2010-01-26T09:00:00,BMFBOVESPA:ITUB4,7.44102439
+136175,2010-01-27T09:00:00,BMFBOVESPA:ITUB4,7.33433596
+136176,2010-01-28T09:00:00,BMFBOVESPA:ITUB4,7.55398972
+136177,2010-01-29T09:00:00,BMFBOVESPA:ITUB4,7.39709439
+136178,2010-02-01T09:00:00,BMFBOVESPA:ITUB4,7.54399496
+136179,2010-02-02T09:00:00,BMFBOVESPA:ITUB4,7.64444207
+136180,2010-02-03T09:00:00,BMFBOVESPA:ITUB4,7.61095945
+136181,2010-02-04T09:00:00,BMFBOVESPA:ITUB4,7.31798937
+136182,2010-02-05T09:00:00,BMFBOVESPA:ITUB4,7.13174405
+136183,2010-02-08T09:00:00,BMFBOVESPA:ITUB4,7.11081676
+136184,2010-02-09T09:00:00,BMFBOVESPA:ITUB4,7.42889974
+136185,2010-02-10T09:00:00,BMFBOVESPA:ITUB4,7.46865926
+136186,2010-02-11T09:00:00,BMFBOVESPA:ITUB4,7.60049618
+136187,2010-02-12T09:00:00,BMFBOVESPA:ITUB4,7.59840413
+136188,2010-02-17T09:00:00,BMFBOVESPA:ITUB4,7.76163009
+136189,2010-02-18T09:00:00,BMFBOVESPA:ITUB4,7.78674225
+136190,2010-02-19T09:00:00,BMFBOVESPA:ITUB4,7.6632758
+136191,2010-02-22T10:00:00,BMFBOVESPA:ITUB4,7.66420678
+136192,2010-02-23T10:00:00,BMFBOVESPA:ITUB4,7.5373154
+136193,2010-02-24T10:00:00,BMFBOVESPA:ITUB4,7.45272215
+136194,2010-02-25T10:00:00,BMFBOVESPA:ITUB4,7.45060664
+136195,2010-02-26T10:00:00,BMFBOVESPA:ITUB4,7.6388282
+136196,2010-03-01T10:00:00,BMFBOVESPA:ITUB4,7.65829015
+136197,2010-03-02T10:00:00,BMFBOVESPA:ITUB4,7.78099139
+136198,2010-03-03T10:00:00,BMFBOVESPA:ITUB4,7.78099139
+136199,2010-03-04T10:00:00,BMFBOVESPA:ITUB4,7.77041383
+136200,2010-03-05T10:00:00,BMFBOVESPA:ITUB4,7.81272483
+136201,2010-03-08T10:00:00,BMFBOVESPA:ITUB4,7.8084938
+136202,2010-03-09T10:00:00,BMFBOVESPA:ITUB4,7.90580889
+136203,2010-03-10T10:00:00,BMFBOVESPA:ITUB4,7.93965784
+136204,2010-03-11T10:00:00,BMFBOVESPA:ITUB4,7.95869745
+136205,2010-03-12T10:00:00,BMFBOVESPA:ITUB4,7.83176444
+136206,2010-03-15T10:00:00,BMFBOVESPA:ITUB4,7.87830723
+136207,2010-03-16T10:00:00,BMFBOVESPA:ITUB4,7.92908028
+136208,2010-03-17T10:00:00,BMFBOVESPA:ITUB4,7.85503583
+136209,2010-03-18T10:00:00,BMFBOVESPA:ITUB4,7.79156971
+136210,2010-03-19T10:00:00,BMFBOVESPA:ITUB4,7.75983626
+136211,2010-03-22T10:00:00,BMFBOVESPA:ITUB4,7.87619096
+136212,2010-03-23T10:00:00,BMFBOVESPA:ITUB4,7.81060856
+136213,2010-03-24T10:00:00,BMFBOVESPA:ITUB4,7.64559632
+136214,2010-03-25T10:00:00,BMFBOVESPA:ITUB4,7.73868114
+136215,2010-03-26T10:00:00,BMFBOVESPA:ITUB4,7.87619096
+136216,2010-03-29T10:00:00,BMFBOVESPA:ITUB4,7.9925464
+136217,2010-03-30T10:00:00,BMFBOVESPA:ITUB4,8.07505214
+136218,2010-03-31T10:00:00,BMFBOVESPA:ITUB4,8.16813696
+136219,2010-04-01T10:00:00,BMFBOVESPA:ITUB4,8.21723501
+136220,2010-04-05T10:00:00,BMFBOVESPA:ITUB4,8.27014023
+136221,2010-04-06T10:00:00,BMFBOVESPA:ITUB4,8.16432979
+136222,2010-04-07T10:00:00,BMFBOVESPA:ITUB4,8.09237891
+136223,2010-04-08T10:00:00,BMFBOVESPA:ITUB4,8.38229947
+136224,2010-04-09T10:00:00,BMFBOVESPA:ITUB4,8.40557767
+136225,2010-04-12T10:00:00,BMFBOVESPA:ITUB4,8.29130216
+136226,2010-04-13T10:00:00,BMFBOVESPA:ITUB4,8.26590768
+136227,2010-04-14T10:00:00,BMFBOVESPA:ITUB4,8.3124641
+136228,2010-04-15T10:00:00,BMFBOVESPA:ITUB4,8.29976724
+136229,2010-04-16T10:00:00,BMFBOVESPA:ITUB4,8.03947369
+136230,2010-04-19T10:00:00,BMFBOVESPA:ITUB4,7.94636011
+136231,2010-04-20T10:00:00,BMFBOVESPA:ITUB4,8.018311
+136232,2010-04-22T10:00:00,BMFBOVESPA:ITUB4,7.94424385
+136233,2010-04-23T10:00:00,BMFBOVESPA:ITUB4,7.95482519
+136234,2010-04-26T10:00:00,BMFBOVESPA:ITUB4,7.8532473
+136235,2010-04-27T10:00:00,BMFBOVESPA:ITUB4,7.59083672
+136236,2010-04-28T10:00:00,BMFBOVESPA:ITUB4,7.78341193
+136237,2010-04-29T10:00:00,BMFBOVESPA:ITUB4,7.92519819
+136238,2010-04-30T10:00:00,BMFBOVESPA:ITUB4,7.90403549
+136239,2010-05-03T10:00:00,BMFBOVESPA:ITUB4,7.92985988
+136240,2010-05-04T10:00:00,BMFBOVESPA:ITUB4,7.72028792
+136241,2010-05-05T10:00:00,BMFBOVESPA:ITUB4,7.69488511
+136242,2010-05-06T10:00:00,BMFBOVESPA:ITUB4,7.60174203
+136243,2010-05-07T10:00:00,BMFBOVESPA:ITUB4,7.5826903
+136244,2010-05-10T10:00:00,BMFBOVESPA:ITUB4,7.90657335
+136245,2010-05-11T10:00:00,BMFBOVESPA:ITUB4,7.79861258
+136246,2010-05-12T10:00:00,BMFBOVESPA:ITUB4,7.78379492
+136247,2010-05-13T10:00:00,BMFBOVESPA:ITUB4,7.66736605
+136248,2010-05-14T10:00:00,BMFBOVESPA:ITUB4,7.54246983
+136249,2010-05-17T10:00:00,BMFBOVESPA:ITUB4,7.53188546
+136250,2010-05-18T10:00:00,BMFBOVESPA:ITUB4,7.34136522
+136251,2010-05-19T10:00:00,BMFBOVESPA:ITUB4,6.96455954
+136252,2010-05-20T10:00:00,BMFBOVESPA:ITUB4,6.89046817
+136253,2010-05-21T10:00:00,BMFBOVESPA:ITUB4,7.02806578
+136254,2010-05-24T10:00:00,BMFBOVESPA:ITUB4,6.90528584
+136255,2010-05-25T10:00:00,BMFBOVESPA:ITUB4,6.7359351
+136256,2010-05-26T10:00:00,BMFBOVESPA:ITUB4,6.96244176
+136257,2010-05-27T10:00:00,BMFBOVESPA:ITUB4,7.08945576
+136258,2010-05-28T10:00:00,BMFBOVESPA:ITUB4,7.04923453
+136259,2010-05-31T10:00:00,BMFBOVESPA:ITUB4,7.27997524
+136260,2010-06-01T10:00:00,BMFBOVESPA:ITUB4,7.13851824
+136261,2010-06-02T10:00:00,BMFBOVESPA:ITUB4,7.34181027
+136262,2010-06-04T10:00:00,BMFBOVESPA:ITUB4,7.19145903
+136263,2010-06-07T10:00:00,BMFBOVESPA:ITUB4,6.97334327
+136264,2010-06-08T10:00:00,BMFBOVESPA:ITUB4,7.10040117
+136265,2010-06-09T10:00:00,BMFBOVESPA:ITUB4,7.0347552
+136266,2010-06-10T10:00:00,BMFBOVESPA:ITUB4,7.22322351
+136267,2010-06-11T10:00:00,BMFBOVESPA:ITUB4,7.33122211
+136268,2010-06-14T10:00:00,BMFBOVESPA:ITUB4,7.21263534
+136269,2010-06-15T10:00:00,BMFBOVESPA:ITUB4,7.38839847
+136270,2010-06-16T10:00:00,BMFBOVESPA:ITUB4,7.41169257
+136271,2010-06-17T10:00:00,BMFBOVESPA:ITUB4,7.37992734
+136272,2010-06-18T10:00:00,BMFBOVESPA:ITUB4,7.41169257
+136273,2010-06-21T10:00:00,BMFBOVESPA:ITUB4,7.44345704
+136274,2010-06-22T10:00:00,BMFBOVESPA:ITUB4,7.41169257
+136275,2010-06-23T10:00:00,BMFBOVESPA:ITUB4,7.44769109
+136276,2010-06-24T10:00:00,BMFBOVESPA:ITUB4,7.21263534
+136277,2010-06-25T10:00:00,BMFBOVESPA:ITUB4,7.26557613
+136278,2010-06-28T10:00:00,BMFBOVESPA:ITUB4,7.2465176
+136279,2010-06-29T10:00:00,BMFBOVESPA:ITUB4,6.94793215
+136280,2010-06-30T10:00:00,BMFBOVESPA:ITUB4,6.82510981
+136281,2010-07-01T10:00:00,BMFBOVESPA:ITUB4,7.14329347
+136282,2010-07-02T10:00:00,BMFBOVESPA:ITUB4,7.21108296
+136283,2010-07-05T10:00:00,BMFBOVESPA:ITUB4,7.03737253
+136284,2010-07-06T10:00:00,BMFBOVESPA:ITUB4,7.20472659
+136285,2010-07-07T10:00:00,BMFBOVESPA:ITUB4,7.62629181
+136286,2010-07-08T10:00:00,BMFBOVESPA:ITUB4,7.7978837
+136287,2010-07-12T10:00:00,BMFBOVESPA:ITUB4,7.82542244
+136288,2010-07-13T10:00:00,BMFBOVESPA:ITUB4,7.85084416
+136289,2010-07-14T10:00:00,BMFBOVESPA:ITUB4,7.79364662
+136290,2010-07-15T10:00:00,BMFBOVESPA:ITUB4,7.77669906
+136291,2010-07-16T10:00:00,BMFBOVESPA:ITUB4,7.58180549
+136292,2010-07-19T10:00:00,BMFBOVESPA:ITUB4,7.75551517
+136293,2010-07-20T10:00:00,BMFBOVESPA:ITUB4,7.82118536
+136294,2010-07-21T10:00:00,BMFBOVESPA:ITUB4,7.7957644
+136295,2010-07-22T10:00:00,BMFBOVESPA:ITUB4,8.00760628
+136296,2010-07-23T10:00:00,BMFBOVESPA:ITUB4,8.09234334
+136297,2010-07-26T10:00:00,BMFBOVESPA:ITUB4,8.11140868
+136298,2010-07-27T10:00:00,BMFBOVESPA:ITUB4,8.09234334
+136299,2010-07-28T10:00:00,BMFBOVESPA:ITUB4,8.28088204
+136300,2010-07-29T10:00:00,BMFBOVESPA:ITUB4,8.2872369
+136301,2010-07-30T10:00:00,BMFBOVESPA:ITUB4,8.32113126
+136302,2010-08-02T10:00:00,BMFBOVESPA:ITUB4,8.353337
+136303,2010-08-03T10:00:00,BMFBOVESPA:ITUB4,8.09905015
+136304,2010-08-04T10:00:00,BMFBOVESPA:ITUB4,7.95919246
+136305,2010-08-05T10:00:00,BMFBOVESPA:ITUB4,7.97402603
+136306,2010-08-06T10:00:00,BMFBOVESPA:ITUB4,8.06726448
+136307,2010-08-09T10:00:00,BMFBOVESPA:ITUB4,8.09905015
+136308,2010-08-10T10:00:00,BMFBOVESPA:ITUB4,8.06090735
+136309,2010-08-11T10:00:00,BMFBOVESPA:ITUB4,7.98550883
+136310,2010-08-12T10:00:00,BMFBOVESPA:ITUB4,8.0239014
+136311,2010-08-13T10:00:00,BMFBOVESPA:ITUB4,8.03669817
+136312,2010-08-16T10:00:00,BMFBOVESPA:ITUB4,8.07509075
+136313,2010-08-17T10:00:00,BMFBOVESPA:ITUB4,8.12841301
+136314,2010-08-18T10:00:00,BMFBOVESPA:ITUB4,8.10921672
+136315,2010-08-19T10:00:00,BMFBOVESPA:ITUB4,8.0132368
+136316,2010-08-20T10:00:00,BMFBOVESPA:ITUB4,7.99617419
+136317,2010-08-23T10:00:00,BMFBOVESPA:ITUB4,7.940719
+136318,2010-08-24T10:00:00,BMFBOVESPA:ITUB4,7.80421434
+136319,2010-08-25T10:00:00,BMFBOVESPA:ITUB4,7.7999485
+136320,2010-08-26T10:00:00,BMFBOVESPA:ITUB4,7.60585648
+136321,2010-08-27T10:00:00,BMFBOVESPA:ITUB4,7.92792147
+136322,2010-08-30T10:00:00,BMFBOVESPA:ITUB4,7.83194231
+136323,2010-08-31T10:00:00,BMFBOVESPA:ITUB4,8.0601603
+136324,2010-09-01T10:00:00,BMFBOVESPA:ITUB4,8.16940248
+136325,2010-09-02T10:00:00,BMFBOVESPA:ITUB4,8.08192624
+136326,2010-09-03T10:00:00,BMFBOVESPA:ITUB4,8.0712586
+136327,2010-09-06T10:00:00,BMFBOVESPA:ITUB4,7.99871811
+136328,2010-09-08T10:00:00,BMFBOVESPA:ITUB4,7.98804971
+136329,2010-09-09T10:00:00,BMFBOVESPA:ITUB4,7.94964503
+136330,2010-09-10T10:00:00,BMFBOVESPA:ITUB4,7.93257712
+136331,2010-09-13T10:00:00,BMFBOVESPA:ITUB4,8.20994009
+136332,2010-09-14T10:00:00,BMFBOVESPA:ITUB4,8.32728555
+136333,2010-09-15T10:00:00,BMFBOVESPA:ITUB4,8.37635711
+136334,2010-09-16T10:00:00,BMFBOVESPA:ITUB4,8.29528266
+136335,2010-09-17T10:00:00,BMFBOVESPA:ITUB4,8.25261137
+136336,2010-09-20T10:00:00,BMFBOVESPA:ITUB4,8.31661792
+136337,2010-09-21T10:00:00,BMFBOVESPA:ITUB4,8.18647039
+136338,2010-09-22T10:00:00,BMFBOVESPA:ITUB4,8.24194374
+136339,2010-09-23T10:00:00,BMFBOVESPA:ITUB4,8.30595028
+136340,2010-09-24T10:00:00,BMFBOVESPA:ITUB4,8.24194374
+136341,2010-09-27T10:00:00,BMFBOVESPA:ITUB4,8.25261137
+136342,2010-09-28T10:00:00,BMFBOVESPA:ITUB4,8.32728555
+136343,2010-09-29T10:00:00,BMFBOVESPA:ITUB4,8.4787691
+136344,2010-09-30T10:00:00,BMFBOVESPA:ITUB4,8.63025114
+136345,2010-10-01T10:00:00,BMFBOVESPA:ITUB4,8.70751162
+136346,2010-10-04T10:00:00,BMFBOVESPA:ITUB4,8.71818228
+136347,2010-10-05T10:00:00,BMFBOVESPA:ITUB4,8.93587039
+136348,2010-10-06T10:00:00,BMFBOVESPA:ITUB4,8.85690539
+136349,2010-10-07T10:00:00,BMFBOVESPA:ITUB4,8.87397935
+136350,2010-10-08T10:00:00,BMFBOVESPA:ITUB4,9.06819095
+136351,2010-10-11T10:00:00,BMFBOVESPA:ITUB4,8.99989586
+136352,2010-10-13T10:00:00,BMFBOVESPA:ITUB4,9.1044718
+136353,2010-10-14T10:00:00,BMFBOVESPA:ITUB4,9.0383119
+136354,2010-10-15T10:00:00,BMFBOVESPA:ITUB4,9.12794832
+136355,2010-10-18T09:00:00,BMFBOVESPA:ITUB4,9.17703501
+136356,2010-10-19T09:00:00,BMFBOVESPA:ITUB4,8.99349407
+136357,2010-10-20T09:00:00,BMFBOVESPA:ITUB4,9.08099605
+136358,2010-10-21T09:00:00,BMFBOVESPA:ITUB4,8.96574869
+136359,2010-10-22T09:00:00,BMFBOVESPA:ITUB4,9.04684888
+136360,2010-10-25T09:00:00,BMFBOVESPA:ITUB4,9.07032463
+136361,2010-10-26T09:00:00,BMFBOVESPA:ITUB4,9.04898331
+136362,2010-10-27T09:00:00,BMFBOVESPA:ITUB4,8.86544237
+136363,2010-10-28T09:00:00,BMFBOVESPA:ITUB4,8.78007407
+136364,2010-10-29T09:00:00,BMFBOVESPA:ITUB4,8.85690539
+136365,2010-11-01T09:00:00,BMFBOVESPA:ITUB4,9.02598062
+136366,2010-11-03T09:00:00,BMFBOVESPA:ITUB4,8.99822919
+136367,2010-11-04T09:00:00,BMFBOVESPA:ITUB4,9.23732749
+136368,2010-11-05T09:00:00,BMFBOVESPA:ITUB4,9.28429414
+136369,2010-11-08T09:00:00,BMFBOVESPA:ITUB4,9.29283263
+136370,2010-11-09T09:00:00,BMFBOVESPA:ITUB4,9.04305988
+136371,2010-11-10T09:00:00,BMFBOVESPA:ITUB4,9.14766534
+136372,2010-11-11T09:00:00,BMFBOVESPA:ITUB4,8.96620661
+136373,2010-11-12T09:00:00,BMFBOVESPA:ITUB4,8.96620661
+136374,2010-11-16T09:00:00,BMFBOVESPA:ITUB4,8.78474787
+136375,2010-11-17T09:00:00,BMFBOVESPA:ITUB4,8.77407343
+136376,2010-11-18T09:00:00,BMFBOVESPA:ITUB4,8.86160039
+136377,2010-11-19T09:00:00,BMFBOVESPA:ITUB4,8.95126254
+136378,2010-11-22T09:00:00,BMFBOVESPA:ITUB4,8.81250007
+136379,2010-11-23T09:00:00,BMFBOVESPA:ITUB4,8.57980582
+136380,2010-11-24T09:00:00,BMFBOVESPA:ITUB4,8.65452466
+136381,2010-11-25T09:00:00,BMFBOVESPA:ITUB4,8.63958058
+136382,2010-11-26T09:00:00,BMFBOVESPA:ITUB4,8.56059212
+136383,2010-11-29T09:00:00,BMFBOVESPA:ITUB4,8.45385147
+136384,2010-11-30T09:00:00,BMFBOVESPA:ITUB4,8.37913339
+136385,2010-12-01T09:00:00,BMFBOVESPA:ITUB4,8.54399349
+136386,2010-12-02T09:00:00,BMFBOVESPA:ITUB4,8.57389071
+136387,2010-12-03T09:00:00,BMFBOVESPA:ITUB4,8.44149067
+136388,2010-12-06T09:00:00,BMFBOVESPA:ITUB4,8.36461394
+136389,2010-12-07T09:00:00,BMFBOVESPA:ITUB4,8.39237521
+136390,2010-12-08T09:00:00,BMFBOVESPA:ITUB4,8.31336328
+136391,2010-12-09T09:00:00,BMFBOVESPA:ITUB4,8.1980478
+136392,2010-12-10T09:00:00,BMFBOVESPA:ITUB4,8.1980478
+136393,2010-12-13T09:00:00,BMFBOVESPA:ITUB4,8.22153869
+136394,2010-12-14T09:00:00,BMFBOVESPA:ITUB4,8.22580908
+136395,2010-12-15T09:00:00,BMFBOVESPA:ITUB4,8.21086123
+136396,2010-12-16T09:00:00,BMFBOVESPA:ITUB4,8.14466121
+136397,2010-12-17T09:00:00,BMFBOVESPA:ITUB4,8.22153869
+136398,2010-12-20T09:00:00,BMFBOVESPA:ITUB4,8.04215914
+136399,2010-12-21T09:00:00,BMFBOVESPA:ITUB4,8.22794427
+136400,2010-12-22T09:00:00,BMFBOVESPA:ITUB4,8.42013648
+136401,2010-12-23T09:00:00,BMFBOVESPA:ITUB4,8.38596888
+136402,2010-12-27T09:00:00,BMFBOVESPA:ITUB4,8.25357111
+136403,2010-12-28T09:00:00,BMFBOVESPA:ITUB4,8.24929997
+136404,2010-12-29T09:00:00,BMFBOVESPA:ITUB4,8.43294991
+136405,2010-12-30T09:00:00,BMFBOVESPA:ITUB4,8.49701322
+136406,2011-01-03T09:00:00,BMFBOVESPA:ITUB4,8.5221284
+136407,2011-01-04T09:00:00,BMFBOVESPA:ITUB4,8.59085493
+136408,2011-01-05T09:00:00,BMFBOVESPA:ITUB4,8.71971725
+136409,2011-01-06T09:00:00,BMFBOVESPA:ITUB4,8.51353692
+136410,2011-01-07T09:00:00,BMFBOVESPA:ITUB4,8.30520853
+136411,2011-01-10T09:00:00,BMFBOVESPA:ITUB4,8.37178776
+136412,2011-01-11T09:00:00,BMFBOVESPA:ITUB4,8.42333359
+136413,2011-01-12T09:00:00,BMFBOVESPA:ITUB4,8.64454806
+136414,2011-01-13T09:00:00,BMFBOVESPA:ITUB4,8.45554842
+136415,2011-01-14T09:00:00,BMFBOVESPA:ITUB4,8.50709426
+136416,2011-01-17T09:00:00,BMFBOVESPA:ITUB4,8.3868219
+136417,2011-01-18T09:00:00,BMFBOVESPA:ITUB4,8.27943637
+136418,2011-01-19T09:00:00,BMFBOVESPA:ITUB4,8.18923228
+136419,2011-01-20T09:00:00,BMFBOVESPA:ITUB4,7.98949538
+136420,2011-01-21T09:00:00,BMFBOVESPA:ITUB4,7.99164268
+136421,2011-01-24T09:00:00,BMFBOVESPA:ITUB4,8.04963118
+136422,2011-01-26T09:00:00,BMFBOVESPA:ITUB4,7.93580223
+136423,2011-01-27T09:00:00,BMFBOVESPA:ITUB4,7.96801782
+136424,2011-01-28T09:00:00,BMFBOVESPA:ITUB4,7.79405307
+136425,2011-01-31T09:00:00,BMFBOVESPA:ITUB4,7.64371318
+136426,2011-02-01T09:00:00,BMFBOVESPA:ITUB4,7.73007907
+136427,2011-02-02T09:00:00,BMFBOVESPA:ITUB4,7.68066463
+136428,2011-02-03T09:00:00,BMFBOVESPA:ITUB4,7.6033209
+136429,2011-02-04T09:00:00,BMFBOVESPA:ITUB4,7.39277406
+136430,2011-02-07T09:00:00,BMFBOVESPA:ITUB4,7.46796898
+136431,2011-02-08T09:00:00,BMFBOVESPA:ITUB4,7.6914072
+136432,2011-02-09T09:00:00,BMFBOVESPA:ITUB4,7.51093848
+136433,2011-02-10T09:00:00,BMFBOVESPA:ITUB4,7.46796898
+136434,2011-02-11T09:00:00,BMFBOVESPA:ITUB4,7.75800913
+136435,2011-02-14T09:00:00,BMFBOVESPA:ITUB4,7.81601655
+136436,2011-02-15T09:00:00,BMFBOVESPA:ITUB4,7.95351653
+136437,2011-02-16T09:00:00,BMFBOVESPA:ITUB4,8.13183643
+136438,2011-02-17T09:00:00,BMFBOVESPA:ITUB4,8.20918017
+136439,2011-02-18T09:00:00,BMFBOVESPA:ITUB4,8.17265712
+136440,2011-02-21T10:00:00,BMFBOVESPA:ITUB4,8.07597782
+136441,2011-02-22T10:00:00,BMFBOVESPA:ITUB4,7.85039154
+136442,2011-02-23T10:00:00,BMFBOVESPA:ITUB4,7.92128959
+136443,2011-02-24T10:00:00,BMFBOVESPA:ITUB4,7.80312593
+136444,2011-02-25T10:00:00,BMFBOVESPA:ITUB4,7.79453218
+136445,2011-02-28T10:00:00,BMFBOVESPA:ITUB4,7.91054779
+136446,2011-03-01T10:00:00,BMFBOVESPA:ITUB4,7.77988102
+136447,2011-03-02T10:00:00,BMFBOVESPA:ITUB4,7.80782017
+136448,2011-03-03T10:00:00,BMFBOVESPA:ITUB4,7.99909352
+136449,2011-03-04T10:00:00,BMFBOVESPA:ITUB4,8.02488234
+136450,2011-03-09T10:00:00,BMFBOVESPA:ITUB4,7.86242309
+136451,2011-03-10T10:00:00,BMFBOVESPA:ITUB4,7.56060722
+136452,2011-03-11T10:00:00,BMFBOVESPA:ITUB4,7.74734225
+136453,2011-03-14T10:00:00,BMFBOVESPA:ITUB4,7.78425435
+136454,2011-03-15T10:00:00,BMFBOVESPA:ITUB4,7.87762223
+136455,2011-03-16T10:00:00,BMFBOVESPA:ITUB4,7.69088721
+136456,2011-03-17T10:00:00,BMFBOVESPA:ITUB4,7.64963207
+136457,2011-03-18T10:00:00,BMFBOVESPA:ITUB4,7.81248262
+136458,2011-03-21T10:00:00,BMFBOVESPA:ITUB4,7.81465415
+136459,2011-03-22T10:00:00,BMFBOVESPA:ITUB4,8.07087183
+136460,2011-03-23T10:00:00,BMFBOVESPA:ITUB4,7.98618927
+136461,2011-03-24T10:00:00,BMFBOVESPA:ITUB4,7.99704689
+136462,2011-03-25T10:00:00,BMFBOVESPA:ITUB4,7.99921765
+136463,2011-03-28T10:00:00,BMFBOVESPA:ITUB4,7.99704689
+136464,2011-03-29T10:00:00,BMFBOVESPA:ITUB4,7.94059185
+136465,2011-03-30T10:00:00,BMFBOVESPA:ITUB4,8.16641125
+136466,2011-03-31T10:00:00,BMFBOVESPA:ITUB4,8.44651416
+136467,2011-04-01T10:00:00,BMFBOVESPA:ITUB4,8.4360842
+136468,2011-04-04T10:00:00,BMFBOVESPA:ITUB4,8.36223579
+136469,2011-04-05T10:00:00,BMFBOVESPA:ITUB4,8.36657959
+136470,2011-04-06T10:00:00,BMFBOVESPA:ITUB4,8.33834374
+136471,2011-04-07T10:00:00,BMFBOVESPA:ITUB4,8.3513759
+136472,2011-04-08T10:00:00,BMFBOVESPA:ITUB4,8.17761551
+136473,2011-04-11T10:00:00,BMFBOVESPA:ITUB4,8.11679851
+136474,2011-04-12T10:00:00,BMFBOVESPA:ITUB4,8.0755305
+136475,2011-04-13T10:00:00,BMFBOVESPA:ITUB4,8.07987506
+136476,2011-04-14T10:00:00,BMFBOVESPA:ITUB4,8.00168209
+136477,2011-04-15T10:00:00,BMFBOVESPA:ITUB4,8.03209021
+136478,2011-04-18T10:00:00,BMFBOVESPA:ITUB4,7.96910169
+136479,2011-04-19T10:00:00,BMFBOVESPA:ITUB4,8.09290646
+136480,2011-04-20T10:00:00,BMFBOVESPA:ITUB4,8.23191568
+136481,2011-04-25T10:00:00,BMFBOVESPA:ITUB4,8.20367908
+136482,2011-04-26T10:00:00,BMFBOVESPA:ITUB4,8.29055889
+136483,2011-04-27T10:00:00,BMFBOVESPA:ITUB4,8.17761551
+136484,2011-04-28T10:00:00,BMFBOVESPA:ITUB4,7.95607028
+136485,2011-04-29T10:00:00,BMFBOVESPA:ITUB4,8.05815378
+136486,2011-05-02T10:00:00,BMFBOVESPA:ITUB4,7.94125867
+136487,2011-05-03T10:00:00,BMFBOVESPA:ITUB4,7.66967002
+136488,2011-05-04T10:00:00,BMFBOVESPA:ITUB4,7.68053294
+136489,2011-05-05T10:00:00,BMFBOVESPA:ITUB4,7.76744227
+136490,2011-05-06T10:00:00,BMFBOVESPA:ITUB4,7.95212233
+136491,2011-05-09T10:00:00,BMFBOVESPA:ITUB4,7.97602194
+136492,2011-05-10T10:00:00,BMFBOVESPA:ITUB4,8.12159417
+136493,2011-05-11T10:00:00,BMFBOVESPA:ITUB4,8.00209536
+136494,2011-05-12T10:00:00,BMFBOVESPA:ITUB4,7.96081297
+136495,2011-05-13T10:00:00,BMFBOVESPA:ITUB4,7.76092392
+136496,2011-05-16T10:00:00,BMFBOVESPA:ITUB4,7.684879
+136497,2011-05-17T10:00:00,BMFBOVESPA:ITUB4,7.71095242
+136498,2011-05-18T10:00:00,BMFBOVESPA:ITUB4,7.53930753
+136499,2011-05-19T10:00:00,BMFBOVESPA:ITUB4,7.52627084
+136500,2011-05-20T10:00:00,BMFBOVESPA:ITUB4,7.50671654
+136501,2011-05-23T10:00:00,BMFBOVESPA:ITUB4,7.4741263
+136502,2011-05-24T10:00:00,BMFBOVESPA:ITUB4,7.63056143
+136503,2011-05-25T10:00:00,BMFBOVESPA:ITUB4,7.5501712
+136504,2011-05-26T10:00:00,BMFBOVESPA:ITUB4,7.79351416
+136505,2011-05-27T10:00:00,BMFBOVESPA:ITUB4,7.7565786
+136506,2011-05-30T10:00:00,BMFBOVESPA:ITUB4,7.7239876
+136507,2011-05-31T10:00:00,BMFBOVESPA:ITUB4,7.78699657
+136508,2011-06-01T10:00:00,BMFBOVESPA:ITUB4,7.6983214
+136509,2011-06-02T10:00:00,BMFBOVESPA:ITUB4,7.77221825
+136510,2011-06-03T10:00:00,BMFBOVESPA:ITUB4,7.79177937
+136511,2011-06-06T10:00:00,BMFBOVESPA:ITUB4,7.61138407
+136512,2011-06-07T10:00:00,BMFBOVESPA:ITUB4,7.72657617
+136513,2011-06-08T10:00:00,BMFBOVESPA:ITUB4,7.68745395
+136514,2011-06-09T10:00:00,BMFBOVESPA:ITUB4,7.62877138
+136515,2011-06-10T10:00:00,BMFBOVESPA:ITUB4,7.58530309
+136516,2011-06-13T10:00:00,BMFBOVESPA:ITUB4,7.56356818
+136517,2011-06-14T10:00:00,BMFBOVESPA:ITUB4,7.66354601
+136518,2011-06-15T10:00:00,BMFBOVESPA:ITUB4,7.73744286
+136519,2011-06-16T10:00:00,BMFBOVESPA:ITUB4,7.68962775
+136520,2011-06-17T10:00:00,BMFBOVESPA:ITUB4,7.6048642
+136521,2011-06-20T10:00:00,BMFBOVESPA:ITUB4,7.65050629
+136522,2011-06-21T10:00:00,BMFBOVESPA:ITUB4,7.59182295
+136523,2011-06-22T10:00:00,BMFBOVESPA:ITUB4,7.65050629
+136524,2011-06-24T10:00:00,BMFBOVESPA:ITUB4,7.60703724
+136525,2011-06-27T10:00:00,BMFBOVESPA:ITUB4,7.60921027
+136526,2011-06-28T10:00:00,BMFBOVESPA:ITUB4,7.83524842
+136527,2011-06-29T10:00:00,BMFBOVESPA:ITUB4,7.90697223
+136528,2011-06-30T10:00:00,BMFBOVESPA:ITUB4,7.92218576
+136529,2011-07-01T10:00:00,BMFBOVESPA:ITUB4,7.93131538
+136530,2011-07-04T10:00:00,BMFBOVESPA:ITUB4,8.00088811
+136531,2011-07-05T10:00:00,BMFBOVESPA:ITUB4,7.99219142
+136532,2011-07-06T10:00:00,BMFBOVESPA:ITUB4,7.87261313
+136533,2011-07-07T10:00:00,BMFBOVESPA:ITUB4,7.70737762
+136534,2011-07-08T10:00:00,BMFBOVESPA:ITUB4,7.54431664
+136535,2011-07-11T10:00:00,BMFBOVESPA:ITUB4,7.26602422
+136536,2011-07-12T10:00:00,BMFBOVESPA:ITUB4,7.07687243
+136537,2011-07-13T10:00:00,BMFBOVESPA:ITUB4,7.12252965
+136538,2011-07-14T10:00:00,BMFBOVESPA:ITUB4,6.91163768
+136539,2011-07-15T10:00:00,BMFBOVESPA:ITUB4,6.88989596
+136540,2011-07-18T10:00:00,BMFBOVESPA:ITUB4,6.82684536
+136541,2011-07-19T10:00:00,BMFBOVESPA:ITUB4,6.98990709
+136542,2011-07-20T10:00:00,BMFBOVESPA:ITUB4,7.03991266
+136543,2011-07-21T10:00:00,BMFBOVESPA:ITUB4,7.13557469
+136544,2011-07-22T10:00:00,BMFBOVESPA:ITUB4,7.13774923
+136545,2011-07-25T10:00:00,BMFBOVESPA:ITUB4,6.98990709
+136546,2011-07-26T10:00:00,BMFBOVESPA:ITUB4,6.86597969
+136547,2011-07-27T10:00:00,BMFBOVESPA:ITUB4,6.73118183
+136548,2011-07-28T10:00:00,BMFBOVESPA:ITUB4,6.75074974
+136549,2011-07-29T10:00:00,BMFBOVESPA:ITUB4,6.83554205
+136550,2011-08-01T10:00:00,BMFBOVESPA:ITUB4,6.82945361
+136551,2011-08-02T10:00:00,BMFBOVESPA:ITUB4,6.43360682
+136552,2011-08-03T10:00:00,BMFBOVESPA:ITUB4,6.29658293
+136553,2011-08-04T10:00:00,BMFBOVESPA:ITUB4,6.10083332
+136554,2011-08-05T10:00:00,BMFBOVESPA:ITUB4,6.15520842
+136555,2011-08-08T10:00:00,BMFBOVESPA:ITUB4,5.55708761
+136556,2011-08-09T10:00:00,BMFBOVESPA:ITUB4,5.93770954
+136557,2011-08-10T10:00:00,BMFBOVESPA:ITUB4,5.7994451
+136558,2011-08-11T10:00:00,BMFBOVESPA:ITUB4,5.99276054
+136559,2011-08-12T10:00:00,BMFBOVESPA:ITUB4,6.10479489
+136560,2011-08-15T10:00:00,BMFBOVESPA:ITUB4,6.23879727
+136561,2011-08-16T10:00:00,BMFBOVESPA:ITUB4,6.15312394
+136562,2011-08-17T10:00:00,BMFBOVESPA:ITUB4,6.33765111
+136563,2011-08-18T10:00:00,BMFBOVESPA:ITUB4,6.08063037
+136564,2011-08-19T10:00:00,BMFBOVESPA:ITUB4,5.8543644
+136565,2011-08-22T10:00:00,BMFBOVESPA:ITUB4,5.77747783
+136566,2011-08-23T10:00:00,BMFBOVESPA:ITUB4,5.82141312
+136567,2011-08-24T10:00:00,BMFBOVESPA:ITUB4,5.78846184
+136568,2011-08-25T10:00:00,BMFBOVESPA:ITUB4,5.84118388
+136569,2011-08-26T10:00:00,BMFBOVESPA:ITUB4,5.98617028
+136570,2011-08-29T10:00:00,BMFBOVESPA:ITUB4,6.07404012
+136571,2011-08-30T10:00:00,BMFBOVESPA:ITUB4,6.19486198
+136572,2011-08-31T10:00:00,BMFBOVESPA:ITUB4,6.33765111
+136573,2011-09-01T10:00:00,BMFBOVESPA:ITUB4,6.76883492
+136574,2011-09-02T10:00:00,BMFBOVESPA:ITUB4,6.59082382
+136575,2011-09-05T10:00:00,BMFBOVESPA:ITUB4,6.32930033
+136576,2011-09-06T10:00:00,BMFBOVESPA:ITUB4,6.44138161
+136577,2011-09-08T10:00:00,BMFBOVESPA:ITUB4,6.52049799
+136578,2011-09-09T10:00:00,BMFBOVESPA:ITUB4,6.32930033
+136579,2011-09-12T10:00:00,BMFBOVESPA:ITUB4,6.21721981
+136580,2011-09-13T10:00:00,BMFBOVESPA:ITUB4,6.15788176
+136581,2011-09-14T10:00:00,BMFBOVESPA:ITUB4,6.21502179
+136582,2011-09-15T10:00:00,BMFBOVESPA:ITUB4,6.31831253
+136583,2011-09-16T10:00:00,BMFBOVESPA:ITUB4,6.43918436
+136584,2011-09-19T10:00:00,BMFBOVESPA:ITUB4,6.38424234
+136585,2011-09-20T10:00:00,BMFBOVESPA:ITUB4,6.36666126
+136586,2011-09-21T10:00:00,BMFBOVESPA:ITUB4,6.34688217
+136587,2011-09-22T10:00:00,BMFBOVESPA:ITUB4,6.09854524
+136588,2011-09-23T10:00:00,BMFBOVESPA:ITUB4,6.0282194
+136589,2011-09-26T10:00:00,BMFBOVESPA:ITUB4,6.16007977
+136590,2011-09-27T10:00:00,BMFBOVESPA:ITUB4,6.41500999
+136591,2011-09-28T10:00:00,BMFBOVESPA:ITUB4,6.39523089
+136592,2011-09-29T10:00:00,BMFBOVESPA:ITUB4,6.43918436
+136593,2011-09-30T10:00:00,BMFBOVESPA:ITUB4,6.38424234
+136594,2011-10-03T10:00:00,BMFBOVESPA:ITUB4,6.3033344
+136595,2011-10-04T10:00:00,BMFBOVESPA:ITUB4,6.22638349
+136596,2011-10-05T10:00:00,BMFBOVESPA:ITUB4,6.33191539
+136597,2011-10-06T10:00:00,BMFBOVESPA:ITUB4,6.45283792
+136598,2011-10-07T10:00:00,BMFBOVESPA:ITUB4,6.373689
+136599,2011-10-10T10:00:00,BMFBOVESPA:ITUB4,6.62432687
+136600,2011-10-11T10:00:00,BMFBOVESPA:ITUB4,6.7496462
+136601,2011-10-13T10:00:00,BMFBOVESPA:ITUB4,6.82659635
+136602,2011-10-14T10:00:00,BMFBOVESPA:ITUB4,6.90354726
+136603,2011-10-17T09:00:00,BMFBOVESPA:ITUB4,6.88156107
+136604,2011-10-18T09:00:00,BMFBOVESPA:ITUB4,6.90354726
+136605,2011-10-19T09:00:00,BMFBOVESPA:ITUB4,7.03546213
+136606,2011-10-20T09:00:00,BMFBOVESPA:ITUB4,6.94751889
+136607,2011-10-21T09:00:00,BMFBOVESPA:ITUB4,7.08163177
+136608,2011-10-24T09:00:00,BMFBOVESPA:ITUB4,7.24212839
+136609,2011-10-25T09:00:00,BMFBOVESPA:ITUB4,7.04205768
+136610,2011-10-26T09:00:00,BMFBOVESPA:ITUB4,7.16517823
+136611,2011-10-27T09:00:00,BMFBOVESPA:ITUB4,7.38503636
+136612,2011-10-28T09:00:00,BMFBOVESPA:ITUB4,7.27730568
+136613,2011-10-31T09:00:00,BMFBOVESPA:ITUB4,7.19595875
+136614,2011-11-01T09:00:00,BMFBOVESPA:ITUB4,7.06663699
+136615,2011-11-03T09:00:00,BMFBOVESPA:ITUB4,7.1480142
+136616,2011-11-04T09:00:00,BMFBOVESPA:ITUB4,7.17440701
+136617,2011-11-07T09:00:00,BMFBOVESPA:ITUB4,7.17000796
+136618,2011-11-08T09:00:00,BMFBOVESPA:ITUB4,7.15901108
+136619,2011-11-09T09:00:00,BMFBOVESPA:ITUB4,6.97866119
+136620,2011-11-10T09:00:00,BMFBOVESPA:ITUB4,6.90608134
+136621,2011-11-11T09:00:00,BMFBOVESPA:ITUB4,7.00285448
+136622,2011-11-14T09:00:00,BMFBOVESPA:ITUB4,7.02044994
+136623,2011-11-16T09:00:00,BMFBOVESPA:ITUB4,7.06663699
+136624,2011-11-17T09:00:00,BMFBOVESPA:ITUB4,6.80051083
+136625,2011-11-18T09:00:00,BMFBOVESPA:ITUB4,6.69713986
+136626,2011-11-21T09:00:00,BMFBOVESPA:ITUB4,6.60036671
+136627,2011-11-22T09:00:00,BMFBOVESPA:ITUB4,6.58277125
+136628,2011-11-23T09:00:00,BMFBOVESPA:ITUB4,6.50139404
+136629,2011-11-24T09:00:00,BMFBOVESPA:ITUB4,6.52778685
+136630,2011-11-25T09:00:00,BMFBOVESPA:ITUB4,6.49039716
+136631,2011-11-28T09:00:00,BMFBOVESPA:ITUB4,6.67294657
+136632,2011-11-29T09:00:00,BMFBOVESPA:ITUB4,6.62016095
+136633,2011-11-30T09:00:00,BMFBOVESPA:ITUB4,7.01605089
+136634,2011-12-01T09:00:00,BMFBOVESPA:ITUB4,7.29371737
+136635,2011-12-02T09:00:00,BMFBOVESPA:ITUB4,7.32012002
+136636,2011-12-05T09:00:00,BMFBOVESPA:ITUB4,7.43673054
+136637,2011-12-06T09:00:00,BMFBOVESPA:ITUB4,7.46973481
+136638,2011-12-07T09:00:00,BMFBOVESPA:ITUB4,7.45873339
+136639,2011-12-08T09:00:00,BMFBOVESPA:ITUB4,7.44333215
+136640,2011-12-09T09:00:00,BMFBOVESPA:ITUB4,7.52473964
+136641,2011-12-12T09:00:00,BMFBOVESPA:ITUB4,7.43673054
+136642,2011-12-13T09:00:00,BMFBOVESPA:ITUB4,7.42572988
+136643,2011-12-14T09:00:00,BMFBOVESPA:ITUB4,7.37072429
+136644,2011-12-15T09:00:00,BMFBOVESPA:ITUB4,7.26071386
+136645,2011-12-16T09:00:00,BMFBOVESPA:ITUB4,7.30471803
+136646,2011-12-19T09:00:00,BMFBOVESPA:ITUB4,7.26071386
+136647,2011-12-20T09:00:00,BMFBOVESPA:ITUB4,7.43673054
+136648,2011-12-21T09:00:00,BMFBOVESPA:ITUB4,7.43673054
+136649,2011-12-22T09:00:00,BMFBOVESPA:ITUB4,7.56874457
+136650,2011-12-23T09:00:00,BMFBOVESPA:ITUB4,7.63255054
+136651,2011-12-26T09:00:00,BMFBOVESPA:ITUB4,7.59074665
+136652,2011-12-27T09:00:00,BMFBOVESPA:ITUB4,7.6124914
+136653,2011-12-28T09:00:00,BMFBOVESPA:ITUB4,7.43942962
+136654,2011-12-29T09:00:00,BMFBOVESPA:ITUB4,7.54149193
+136655,2012-01-02T09:00:00,BMFBOVESPA:ITUB4,7.55303225
+136656,2012-01-03T09:00:00,BMFBOVESPA:ITUB4,7.74169205
+136657,2012-01-04T09:00:00,BMFBOVESPA:ITUB4,7.75056964
+136658,2012-01-05T09:00:00,BMFBOVESPA:ITUB4,7.6928627
+136659,2012-01-06T09:00:00,BMFBOVESPA:ITUB4,7.75056964
+136660,2012-01-09T09:00:00,BMFBOVESPA:ITUB4,7.79939975
+136661,2012-01-10T09:00:00,BMFBOVESPA:ITUB4,7.90149763
+136662,2012-01-11T09:00:00,BMFBOVESPA:ITUB4,7.91259594
+136663,2012-01-12T09:00:00,BMFBOVESPA:ITUB4,7.93035186
+136664,2012-01-13T09:00:00,BMFBOVESPA:ITUB4,7.87930254
+136665,2012-01-16T09:00:00,BMFBOVESPA:ITUB4,7.93257182
+136666,2012-01-17T09:00:00,BMFBOVESPA:ITUB4,7.97918121
+136667,2012-01-18T09:00:00,BMFBOVESPA:ITUB4,8.1545235
+136668,2012-01-19T09:00:00,BMFBOVESPA:ITUB4,8.20113366
+136669,2012-01-20T09:00:00,BMFBOVESPA:ITUB4,8.23442554
+136670,2012-01-23T09:00:00,BMFBOVESPA:ITUB4,8.07905989
+136671,2012-01-24T09:00:00,BMFBOVESPA:ITUB4,7.93257182
+136672,2012-01-26T09:00:00,BMFBOVESPA:ITUB4,8.05686404
+136673,2012-01-27T09:00:00,BMFBOVESPA:ITUB4,8.01469381
+136674,2012-01-30T09:00:00,BMFBOVESPA:ITUB4,7.87930254
+136675,2012-01-31T09:00:00,BMFBOVESPA:ITUB4,7.79496058
+136676,2012-02-01T09:00:00,BMFBOVESPA:ITUB4,7.92640391
+136677,2012-02-02T09:00:00,BMFBOVESPA:ITUB4,7.92640391
+136678,2012-02-03T09:00:00,BMFBOVESPA:ITUB4,7.95748794
+136679,2012-02-06T09:00:00,BMFBOVESPA:ITUB4,8.00633395
+136680,2012-02-07T09:00:00,BMFBOVESPA:ITUB4,8.08182405
+136681,2012-02-08T09:00:00,BMFBOVESPA:ITUB4,8.25944611
+136682,2012-02-09T09:00:00,BMFBOVESPA:ITUB4,8.20393945
+136683,2012-02-10T09:00:00,BMFBOVESPA:ITUB4,8.05962064
+136684,2012-02-13T09:00:00,BMFBOVESPA:ITUB4,8.31495351
+136685,2012-02-14T09:00:00,BMFBOVESPA:ITUB4,8.2106001
+136686,2012-02-15T09:00:00,BMFBOVESPA:ITUB4,8.08182405
+136687,2012-02-16T09:00:00,BMFBOVESPA:ITUB4,8.10180675
+136688,2012-02-17T09:00:00,BMFBOVESPA:ITUB4,8.13955067
+136689,2012-02-22T09:00:00,BMFBOVESPA:ITUB4,8.06628204
+136690,2012-02-23T09:00:00,BMFBOVESPA:ITUB4,8.01521455
+136691,2012-02-24T09:00:00,BMFBOVESPA:ITUB4,7.99301189
+136692,2012-02-27T10:00:00,BMFBOVESPA:ITUB4,7.90642121
+136693,2012-02-28T10:00:00,BMFBOVESPA:ITUB4,8.12178869
+136694,2012-02-29T10:00:00,BMFBOVESPA:ITUB4,8.1706347
+136695,2012-03-01T10:00:00,BMFBOVESPA:ITUB4,8.35738108
+136696,2012-03-02T10:00:00,BMFBOVESPA:ITUB4,8.46971138
+136697,2012-03-05T10:00:00,BMFBOVESPA:ITUB4,8.34614805
+136698,2012-03-06T10:00:00,BMFBOVESPA:ITUB4,8.0653223
+136699,2012-03-07T10:00:00,BMFBOVESPA:ITUB4,8.23381775
+136700,2012-03-08T10:00:00,BMFBOVESPA:ITUB4,8.49667035
+136701,2012-03-09T10:00:00,BMFBOVESPA:ITUB4,8.63146671
+136702,2012-03-12T10:00:00,BMFBOVESPA:ITUB4,8.49442389
+136703,2012-03-13T10:00:00,BMFBOVESPA:ITUB4,8.59327471
+136704,2012-03-14T10:00:00,BMFBOVESPA:ITUB4,8.62697455
+136705,2012-03-15T10:00:00,BMFBOVESPA:ITUB4,8.6427005
+136706,2012-03-16T10:00:00,BMFBOVESPA:ITUB4,8.67190591
+136707,2012-03-19T10:00:00,BMFBOVESPA:ITUB4,8.64943986
+136708,2012-03-20T10:00:00,BMFBOVESPA:ITUB4,8.51913641
+136709,2012-03-21T10:00:00,BMFBOVESPA:ITUB4,8.46971138
+136710,2012-03-22T10:00:00,BMFBOVESPA:ITUB4,8.23381775
+136711,2012-03-23T10:00:00,BMFBOVESPA:ITUB4,8.15518578
+136712,2012-03-26T10:00:00,BMFBOVESPA:ITUB4,8.29896872
+136713,2012-03-27T10:00:00,BMFBOVESPA:ITUB4,8.30570884
+136714,2012-03-28T10:00:00,BMFBOVESPA:ITUB4,8.08778836
+136715,2012-03-29T10:00:00,BMFBOVESPA:ITUB4,8.00466348
+136716,2012-03-30T10:00:00,BMFBOVESPA:ITUB4,7.84740107
+136717,2012-04-02T10:00:00,BMFBOVESPA:ITUB4,7.93392893
+136718,2012-04-03T10:00:00,BMFBOVESPA:ITUB4,7.81031261
+136719,2012-04-04T10:00:00,BMFBOVESPA:ITUB4,7.56982238
+136720,2012-04-05T10:00:00,BMFBOVESPA:ITUB4,7.41698778
+136721,2012-04-09T10:00:00,BMFBOVESPA:ITUB4,7.30460904
+136722,2012-04-10T10:00:00,BMFBOVESPA:ITUB4,7.15626886
+136723,2012-04-11T10:00:00,BMFBOVESPA:ITUB4,7.13604093
+136724,2012-04-12T10:00:00,BMFBOVESPA:ITUB4,7.40799742
+136725,2012-04-13T10:00:00,BMFBOVESPA:ITUB4,7.12030818
+136726,2012-04-16T10:00:00,BMFBOVESPA:ITUB4,7.06861398
+136727,2012-04-17T10:00:00,BMFBOVESPA:ITUB4,7.07985156
+136728,2012-04-18T10:00:00,BMFBOVESPA:ITUB4,7.03714773
+136729,2012-04-19T10:00:00,BMFBOVESPA:ITUB4,7.08884192
+136730,2012-04-20T10:00:00,BMFBOVESPA:ITUB4,7.24392449
+136731,2012-04-23T10:00:00,BMFBOVESPA:ITUB4,7.14503129
+136732,2012-04-24T10:00:00,BMFBOVESPA:ITUB4,7.06861398
+136733,2012-04-25T10:00:00,BMFBOVESPA:ITUB4,6.65281326
+136734,2012-04-26T10:00:00,BMFBOVESPA:ITUB4,6.65506122
+136735,2012-04-27T10:00:00,BMFBOVESPA:ITUB4,6.67528916
+136736,2012-04-30T10:00:00,BMFBOVESPA:ITUB4,6.74271609
+136737,2012-05-02T10:00:00,BMFBOVESPA:ITUB4,6.57518795
+136738,2012-05-03T10:00:00,BMFBOVESPA:ITUB4,6.56619381
+136739,2012-05-04T10:00:00,BMFBOVESPA:ITUB4,6.47624556
+136740,2012-05-07T10:00:00,BMFBOVESPA:ITUB4,6.52121931
+136741,2012-05-08T10:00:00,BMFBOVESPA:ITUB4,6.53246293
+136742,2012-05-09T10:00:00,BMFBOVESPA:ITUB4,6.43576925
+136743,2012-05-10T10:00:00,BMFBOVESPA:ITUB4,6.43801723
+136744,2012-05-11T10:00:00,BMFBOVESPA:ITUB4,6.52346803
+136745,2012-05-14T10:00:00,BMFBOVESPA:ITUB4,6.3862973
+136746,2012-05-15T10:00:00,BMFBOVESPA:ITUB4,6.40428711
+136747,2012-05-16T10:00:00,BMFBOVESPA:ITUB4,6.25362403
+136748,2012-05-17T10:00:00,BMFBOVESPA:ITUB4,6.08272317
+136749,2012-05-18T10:00:00,BMFBOVESPA:ITUB4,6.11420533
+136750,2012-05-21T10:00:00,BMFBOVESPA:ITUB4,6.44926086
+136751,2012-05-22T10:00:00,BMFBOVESPA:ITUB4,6.42227614
+136752,2012-05-23T10:00:00,BMFBOVESPA:ITUB4,6.41328201
+136753,2012-05-24T10:00:00,BMFBOVESPA:ITUB4,6.3233345
+136754,2012-05-25T10:00:00,BMFBOVESPA:ITUB4,6.39978965
+136755,2012-05-28T10:00:00,BMFBOVESPA:ITUB4,6.41777945
+136756,2012-05-29T10:00:00,BMFBOVESPA:ITUB4,6.35706463
+136757,2012-05-30T10:00:00,BMFBOVESPA:ITUB4,6.3233345
+136758,2012-05-31T10:00:00,BMFBOVESPA:ITUB4,6.58868031
+136759,2012-06-01T10:00:00,BMFBOVESPA:ITUB4,6.43006608
+136760,2012-06-04T10:00:00,BMFBOVESPA:ITUB4,6.3333232
+136761,2012-06-05T10:00:00,BMFBOVESPA:ITUB4,6.23657882
+136762,2012-06-06T10:00:00,BMFBOVESPA:ITUB4,6.49756189
+136763,2012-06-08T10:00:00,BMFBOVESPA:ITUB4,6.45931389
+136764,2012-06-11T10:00:00,BMFBOVESPA:ITUB4,6.52456022
+136765,2012-06-12T10:00:00,BMFBOVESPA:ITUB4,6.6370525
+136766,2012-06-13T10:00:00,BMFBOVESPA:ITUB4,6.64830142
+136767,2012-06-14T10:00:00,BMFBOVESPA:ITUB4,6.65280115
+136768,2012-06-15T10:00:00,BMFBOVESPA:ITUB4,6.79454198
+136769,2012-06-18T10:00:00,BMFBOVESPA:ITUB4,6.74954478
+136770,2012-06-19T10:00:00,BMFBOVESPA:ITUB4,6.85753732
+136771,2012-06-20T10:00:00,BMFBOVESPA:ITUB4,6.7607937
+136772,2012-06-21T10:00:00,BMFBOVESPA:ITUB4,6.49531241
+136773,2012-06-22T10:00:00,BMFBOVESPA:ITUB4,6.36032078
+136774,2012-06-25T10:00:00,BMFBOVESPA:ITUB4,6.11958758
+136775,2012-06-26T10:00:00,BMFBOVESPA:ITUB4,6.11058814
+136776,2012-06-27T10:00:00,BMFBOVESPA:ITUB4,6.18933289
+136777,2012-06-28T10:00:00,BMFBOVESPA:ITUB4,6.13083651
+136778,2012-06-29T10:00:00,BMFBOVESPA:ITUB4,6.36482125
+136779,2012-07-02T10:00:00,BMFBOVESPA:ITUB4,6.3884552
+136780,2012-07-03T10:00:00,BMFBOVESPA:ITUB4,6.516765
+136781,2012-07-04T10:00:00,BMFBOVESPA:ITUB4,6.55503269
+136782,2012-07-05T10:00:00,BMFBOVESPA:ITUB4,6.62931706
+136783,2012-07-06T10:00:00,BMFBOVESPA:ITUB4,6.58429563
+136784,2012-07-10T10:00:00,BMFBOVESPA:ITUB4,6.28940986
+136785,2012-07-11T10:00:00,BMFBOVESPA:ITUB4,6.31642181
+136786,2012-07-12T10:00:00,BMFBOVESPA:ITUB4,6.38170221
+136787,2012-07-13T10:00:00,BMFBOVESPA:ITUB4,6.56178567
+136788,2012-07-16T10:00:00,BMFBOVESPA:ITUB4,6.55503269
+136789,2012-07-17T10:00:00,BMFBOVESPA:ITUB4,6.50550926
+136790,2012-07-18T10:00:00,BMFBOVESPA:ITUB4,6.66083101
+136791,2012-07-19T10:00:00,BMFBOVESPA:ITUB4,6.78914081
+136792,2012-07-20T10:00:00,BMFBOVESPA:ITUB4,6.7643791
+136793,2012-07-23T10:00:00,BMFBOVESPA:ITUB4,6.57304066
+136794,2012-07-24T10:00:00,BMFBOVESPA:ITUB4,6.79589379
+136795,2012-07-25T10:00:00,BMFBOVESPA:ITUB4,6.84316546
+136796,2012-07-26T10:00:00,BMFBOVESPA:ITUB4,7.03225291
+136797,2012-07-27T10:00:00,BMFBOVESPA:ITUB4,7.29337449
+136798,2012-07-30T10:00:00,BMFBOVESPA:ITUB4,7.49371692
+136799,2012-07-31T10:00:00,BMFBOVESPA:ITUB4,7.30913147
+136800,2012-08-01T10:00:00,BMFBOVESPA:ITUB4,7.25845984
+136801,2012-08-02T10:00:00,BMFBOVESPA:ITUB4,7.13293011
+136802,2012-08-03T10:00:00,BMFBOVESPA:ITUB4,7.34873431
+136803,2012-08-06T10:00:00,BMFBOVESPA:ITUB4,7.51456475
+136804,2012-08-07T10:00:00,BMFBOVESPA:ITUB4,7.58498444
+136805,2012-08-08T10:00:00,BMFBOVESPA:ITUB4,7.75762992
+136806,2012-08-09T10:00:00,BMFBOVESPA:ITUB4,7.68039367
+136807,2012-08-10T10:00:00,BMFBOVESPA:ITUB4,7.76444422
+136808,2012-08-13T10:00:00,BMFBOVESPA:ITUB4,7.71219674
+136809,2012-08-14T10:00:00,BMFBOVESPA:ITUB4,7.65313346
+136810,2012-08-15T10:00:00,BMFBOVESPA:ITUB4,7.6894794
+136811,2012-08-16T10:00:00,BMFBOVESPA:ITUB4,7.84167972
+136812,2012-08-17T10:00:00,BMFBOVESPA:ITUB4,7.8734828
+136813,2012-08-20T10:00:00,BMFBOVESPA:ITUB4,7.80306159
+136814,2012-08-21T10:00:00,BMFBOVESPA:ITUB4,7.75762992
+136815,2012-08-22T10:00:00,BMFBOVESPA:ITUB4,7.78716006
+136816,2012-08-23T10:00:00,BMFBOVESPA:ITUB4,7.73491258
+136817,2012-08-24T10:00:00,BMFBOVESPA:ITUB4,7.72582609
+136818,2012-08-27T10:00:00,BMFBOVESPA:ITUB4,7.60997321
+136819,2012-08-28T10:00:00,BMFBOVESPA:ITUB4,7.60997321
+136820,2012-08-29T10:00:00,BMFBOVESPA:ITUB4,7.42597057
+136821,2012-08-30T10:00:00,BMFBOVESPA:ITUB4,7.38280958
+136822,2012-08-31T10:00:00,BMFBOVESPA:ITUB4,7.20107912
+136823,2012-09-03T10:00:00,BMFBOVESPA:ITUB4,7.28403143
+136824,2012-09-04T10:00:00,BMFBOVESPA:ITUB4,7.13630509
+136825,2012-09-05T10:00:00,BMFBOVESPA:ITUB4,7.15903227
+136826,2012-09-06T10:00:00,BMFBOVESPA:ITUB4,7.36357696
+136827,2012-09-10T10:00:00,BMFBOVESPA:ITUB4,7.40675763
+136828,2012-09-11T10:00:00,BMFBOVESPA:ITUB4,7.48630241
+136829,2012-09-12T10:00:00,BMFBOVESPA:ITUB4,7.68402826
+136830,2012-09-13T10:00:00,BMFBOVESPA:ITUB4,7.84084487
+136831,2012-09-14T10:00:00,BMFBOVESPA:ITUB4,7.93175362
+136832,2012-09-17T10:00:00,BMFBOVESPA:ITUB4,7.84084487
+136833,2012-09-18T10:00:00,BMFBOVESPA:ITUB4,7.65448299
+136834,2012-09-19T10:00:00,BMFBOVESPA:ITUB4,7.65902888
+136835,2012-09-20T10:00:00,BMFBOVESPA:ITUB4,7.60221054
+136836,2012-09-21T10:00:00,BMFBOVESPA:ITUB4,7.64766491
+136837,2012-09-24T10:00:00,BMFBOVESPA:ITUB4,7.67266429
+136838,2012-09-25T10:00:00,BMFBOVESPA:ITUB4,7.21130473
+136839,2012-09-26T10:00:00,BMFBOVESPA:ITUB4,7.24994102
+136840,2012-09-27T10:00:00,BMFBOVESPA:ITUB4,7.15903227
+136841,2012-09-28T10:00:00,BMFBOVESPA:ITUB4,6.95221616
+136842,2012-10-01T10:00:00,BMFBOVESPA:ITUB4,7.06022006
+136843,2012-10-02T10:00:00,BMFBOVESPA:ITUB4,7.02611301
+136844,2012-10-03T10:00:00,BMFBOVESPA:ITUB4,6.9351596
+136845,2012-10-04T10:00:00,BMFBOVESPA:ITUB4,6.94652887
+136846,2012-10-05T10:00:00,BMFBOVESPA:ITUB4,7.00110076
+136847,2012-10-08T10:00:00,BMFBOVESPA:ITUB4,7.01701744
+136848,2012-10-09T10:00:00,BMFBOVESPA:ITUB4,6.84420695
+136849,2012-10-10T10:00:00,BMFBOVESPA:ITUB4,6.68503943
+136850,2012-10-11T10:00:00,BMFBOVESPA:ITUB4,6.74188503
+136851,2012-10-15T10:00:00,BMFBOVESPA:ITUB4,6.77826579
+136852,2012-10-16T10:00:00,BMFBOVESPA:ITUB4,6.80100432
+136853,2012-10-17T10:00:00,BMFBOVESPA:ITUB4,6.79873062
+136854,2012-10-18T10:00:00,BMFBOVESPA:ITUB4,6.78053949
+136855,2012-10-19T10:00:00,BMFBOVESPA:ITUB4,6.70777721
+136856,2012-10-22T09:00:00,BMFBOVESPA:ITUB4,6.67367016
+136857,2012-10-23T09:00:00,BMFBOVESPA:ITUB4,6.46220446
+136858,2012-10-24T09:00:00,BMFBOVESPA:ITUB4,6.72596836
+136859,2012-10-25T09:00:00,BMFBOVESPA:ITUB4,6.82146841
+136860,2012-10-26T09:00:00,BMFBOVESPA:ITUB4,6.72824206
+136861,2012-10-29T09:00:00,BMFBOVESPA:ITUB4,6.73051576
+136862,2012-10-30T09:00:00,BMFBOVESPA:ITUB4,6.81237284
+136863,2012-10-31T09:00:00,BMFBOVESPA:ITUB4,6.7532543
+136864,2012-11-01T09:00:00,BMFBOVESPA:ITUB4,7.05241272
+136865,2012-11-05T09:00:00,BMFBOVESPA:ITUB4,7.04558707
+136866,2012-11-06T09:00:00,BMFBOVESPA:ITUB4,7.11156154
+136867,2012-11-07T09:00:00,BMFBOVESPA:ITUB4,6.93411358
+136868,2012-11-08T09:00:00,BMFBOVESPA:ITUB4,6.7794155
+136869,2012-11-09T09:00:00,BMFBOVESPA:ITUB4,6.78396594
+136870,2012-11-12T09:00:00,BMFBOVESPA:ITUB4,6.7794155
+136871,2012-11-13T09:00:00,BMFBOVESPA:ITUB4,6.90453955
+136872,2012-11-14T09:00:00,BMFBOVESPA:ITUB4,6.8089903
+136873,2012-11-16T09:00:00,BMFBOVESPA:ITUB4,6.8340154
+136874,2012-11-19T09:00:00,BMFBOVESPA:ITUB4,7.04558707
+136875,2012-11-21T09:00:00,BMFBOVESPA:ITUB4,7.13203622
+136876,2012-11-22T09:00:00,BMFBOVESPA:ITUB4,7.21621014
+136877,2012-11-23T09:00:00,BMFBOVESPA:ITUB4,7.30038407
+136878,2012-11-26T09:00:00,BMFBOVESPA:ITUB4,7.16616068
+136879,2012-11-27T09:00:00,BMFBOVESPA:ITUB4,7.05468718
+136880,2012-11-28T09:00:00,BMFBOVESPA:ITUB4,7.08653719
+136881,2012-11-29T09:00:00,BMFBOVESPA:ITUB4,7.26626037
+136882,2012-11-30T09:00:00,BMFBOVESPA:ITUB4,7.31175864
+136883,2012-12-03T09:00:00,BMFBOVESPA:ITUB4,7.51091426
+136884,2012-12-04T09:00:00,BMFBOVESPA:ITUB4,7.42897695
+136885,2012-12-05T09:00:00,BMFBOVESPA:ITUB4,7.46767001
+136886,2012-12-06T09:00:00,BMFBOVESPA:ITUB4,7.44263354
+136887,2012-12-07T09:00:00,BMFBOVESPA:ITUB4,7.45628939
+136888,2012-12-10T09:00:00,BMFBOVESPA:ITUB4,7.46084133
+136889,2012-12-11T09:00:00,BMFBOVESPA:ITUB4,7.50863904
+136890,2012-12-12T09:00:00,BMFBOVESPA:ITUB4,7.47904987
+136891,2012-12-13T09:00:00,BMFBOVESPA:ITUB4,7.48360182
+136892,2012-12-14T09:00:00,BMFBOVESPA:ITUB4,7.4198723
+136893,2012-12-17T09:00:00,BMFBOVESPA:ITUB4,7.44263354
+136894,2012-12-18T09:00:00,BMFBOVESPA:ITUB4,7.4858778
+136895,2012-12-19T09:00:00,BMFBOVESPA:ITUB4,7.74989752
+136896,2012-12-20T09:00:00,BMFBOVESPA:ITUB4,7.71575792
+136897,2012-12-21T09:00:00,BMFBOVESPA:ITUB4,7.83183559
+136898,2012-12-26T09:00:00,BMFBOVESPA:ITUB4,7.74960687
+136899,2012-12-27T09:00:00,BMFBOVESPA:ITUB4,7.62098221
+136900,2012-12-28T09:00:00,BMFBOVESPA:ITUB4,7.66921665
+136901,2013-01-02T09:00:00,BMFBOVESPA:ITUB4,7.92313187
+136902,2013-01-03T09:00:00,BMFBOVESPA:ITUB4,8.15981418
+136903,2013-01-04T09:00:00,BMFBOVESPA:ITUB4,8.08628215
+136904,2013-01-07T09:00:00,BMFBOVESPA:ITUB4,7.97368542
+136905,2013-01-08T09:00:00,BMFBOVESPA:ITUB4,8.00585559
+136906,2013-01-09T09:00:00,BMFBOVESPA:ITUB4,8.13453854
+136907,2013-01-10T09:00:00,BMFBOVESPA:ITUB4,8.03113274
+136908,2013-01-11T09:00:00,BMFBOVESPA:ITUB4,8.05181406
+136909,2013-01-14T09:00:00,BMFBOVESPA:ITUB4,8.15062324
+136910,2013-01-15T09:00:00,BMFBOVESPA:ITUB4,8.04951537
+136911,2013-01-16T09:00:00,BMFBOVESPA:ITUB4,8.12075024
+136912,2013-01-17T09:00:00,BMFBOVESPA:ITUB4,8.25862412
+136913,2013-01-18T09:00:00,BMFBOVESPA:ITUB4,8.2861992
+136914,2013-01-21T09:00:00,BMFBOVESPA:ITUB4,8.22645319
+136915,2013-01-22T09:00:00,BMFBOVESPA:ITUB4,8.31836937
+136916,2013-01-23T09:00:00,BMFBOVESPA:ITUB4,8.20347472
+136917,2013-01-24T09:00:00,BMFBOVESPA:ITUB4,8.21266642
+136918,2013-01-28T09:00:00,BMFBOVESPA:ITUB4,7.9966639
+136919,2013-01-29T09:00:00,BMFBOVESPA:ITUB4,7.98517503
+136920,2013-01-30T09:00:00,BMFBOVESPA:ITUB4,7.83351362
+136921,2013-01-31T09:00:00,BMFBOVESPA:ITUB4,7.89325886
+136922,2013-02-01T09:00:00,BMFBOVESPA:ITUB4,7.85073291
+136923,2013-02-04T09:00:00,BMFBOVESPA:ITUB4,7.66681957
+136924,2013-02-05T09:00:00,BMFBOVESPA:ITUB4,7.85992762
+136925,2013-02-06T09:00:00,BMFBOVESPA:ITUB4,7.6967062
+136926,2013-02-07T09:00:00,BMFBOVESPA:ITUB4,7.64842937
+136927,2013-02-08T09:00:00,BMFBOVESPA:ITUB4,7.78636305
+136928,2013-02-13T09:00:00,BMFBOVESPA:ITUB4,7.76567265
+136929,2013-02-14T09:00:00,BMFBOVESPA:ITUB4,7.72888999
+136930,2013-02-15T09:00:00,BMFBOVESPA:ITUB4,8.08751815
+136931,2013-02-18T10:00:00,BMFBOVESPA:ITUB4,8.17257764
+136932,2013-02-19T10:00:00,BMFBOVESPA:ITUB4,8.01395433
+136933,2013-02-20T10:00:00,BMFBOVESPA:ITUB4,7.87372122
+136934,2013-02-21T10:00:00,BMFBOVESPA:ITUB4,7.81624891
+136935,2013-02-22T10:00:00,BMFBOVESPA:ITUB4,8.06912719
+136936,2013-02-25T10:00:00,BMFBOVESPA:ITUB4,8.08521947
+136937,2013-02-26T10:00:00,BMFBOVESPA:ITUB4,7.93808956
+136938,2013-02-27T10:00:00,BMFBOVESPA:ITUB4,7.96797618
+136939,2013-02-28T10:00:00,BMFBOVESPA:ITUB4,8.0622304
+136940,2013-03-01T10:00:00,BMFBOVESPA:ITUB4,8.09558132
+136941,2013-03-04T10:00:00,BMFBOVESPA:ITUB4,8.06108295
+136942,2013-03-05T10:00:00,BMFBOVESPA:ITUB4,8.14387858
+136943,2013-03-06T10:00:00,BMFBOVESPA:ITUB4,8.27928424
+136944,2013-03-07T10:00:00,BMFBOVESPA:ITUB4,8.33275864
+136945,2013-03-08T10:00:00,BMFBOVESPA:ITUB4,8.57920864
+136946,2013-03-11T10:00:00,BMFBOVESPA:ITUB4,8.53270823
+136947,2013-03-12T10:00:00,BMFBOVESPA:ITUB4,8.4048344
+136948,2013-03-13T10:00:00,BMFBOVESPA:ITUB4,8.39320855
+136949,2013-03-14T10:00:00,BMFBOVESPA:ITUB4,8.26533397
+136950,2013-03-15T10:00:00,BMFBOVESPA:ITUB4,8.27230947
+136951,2013-03-18T10:00:00,BMFBOVESPA:ITUB4,8.37693386
+136952,2013-03-19T10:00:00,BMFBOVESPA:ITUB4,8.32810905
+136953,2013-03-20T10:00:00,BMFBOVESPA:ITUB4,8.40018407
+136954,2013-03-21T10:00:00,BMFBOVESPA:ITUB4,8.30718402
+136955,2013-03-22T10:00:00,BMFBOVESPA:ITUB4,8.20488481
+136956,2013-03-25T10:00:00,BMFBOVESPA:ITUB4,8.13746014
+136957,2013-03-26T10:00:00,BMFBOVESPA:ITUB4,8.22348466
+136958,2013-03-27T10:00:00,BMFBOVESPA:ITUB4,8.24208452
+136959,2013-03-28T10:00:00,BMFBOVESPA:ITUB4,8.36763394
+136960,2013-04-01T10:00:00,BMFBOVESPA:ITUB4,8.24552308
+136961,2013-04-02T10:00:00,BMFBOVESPA:ITUB4,8.12922516
+136962,2013-04-03T10:00:00,BMFBOVESPA:ITUB4,8.09898733
+136963,2013-04-04T10:00:00,BMFBOVESPA:ITUB4,7.86871816
+136964,2013-04-05T10:00:00,BMFBOVESPA:ITUB4,7.86639148
+136965,2013-04-08T10:00:00,BMFBOVESPA:ITUB4,7.85243516
+136966,2013-04-09T10:00:00,BMFBOVESPA:ITUB4,8.03618652
+136967,2013-04-10T10:00:00,BMFBOVESPA:ITUB4,8.16411408
+136968,2013-04-11T10:00:00,BMFBOVESPA:ITUB4,8.19202597
+136969,2013-04-12T10:00:00,BMFBOVESPA:ITUB4,8.03153465
+136970,2013-04-15T10:00:00,BMFBOVESPA:ITUB4,7.87336926
+136971,2013-04-16T10:00:00,BMFBOVESPA:ITUB4,8.07107619
+136972,2013-04-17T10:00:00,BMFBOVESPA:ITUB4,7.87336926
+136973,2013-04-18T10:00:00,BMFBOVESPA:ITUB4,7.60355781
+136974,2013-04-19T10:00:00,BMFBOVESPA:ITUB4,7.77102767
+136975,2013-04-22T10:00:00,BMFBOVESPA:ITUB4,7.7454417
+136976,2013-04-23T10:00:00,BMFBOVESPA:ITUB4,7.78033137
+136977,2013-04-24T10:00:00,BMFBOVESPA:ITUB4,7.83615365
+136978,2013-04-25T10:00:00,BMFBOVESPA:ITUB4,7.88267298
+136979,2013-04-26T10:00:00,BMFBOVESPA:ITUB4,7.62216599
+136980,2013-04-29T10:00:00,BMFBOVESPA:ITUB4,7.62914377
+136981,2013-04-30T10:00:00,BMFBOVESPA:ITUB4,7.82452402
+136982,2013-05-02T10:00:00,BMFBOVESPA:ITUB4,7.73493604
+136983,2013-05-03T10:00:00,BMFBOVESPA:ITUB4,7.84197793
+136984,2013-05-06T10:00:00,BMFBOVESPA:ITUB4,7.830343
+136985,2013-05-07T10:00:00,BMFBOVESPA:ITUB4,8.0607151
+136986,2013-05-08T10:00:00,BMFBOVESPA:ITUB4,8.14448712
+136987,2013-05-09T10:00:00,BMFBOVESPA:ITUB4,8.14448712
+136988,2013-05-10T10:00:00,BMFBOVESPA:ITUB4,8.06769591
+136989,2013-05-13T10:00:00,BMFBOVESPA:ITUB4,7.91411426
+136990,2013-05-14T10:00:00,BMFBOVESPA:ITUB4,8.0327911
+136991,2013-05-15T10:00:00,BMFBOVESPA:ITUB4,8.167757
+136992,2013-05-16T10:00:00,BMFBOVESPA:ITUB4,8.09096655
+136993,2013-05-17T10:00:00,BMFBOVESPA:ITUB4,8.20266181
+136994,2013-05-20T10:00:00,BMFBOVESPA:ITUB4,8.27247146
+136995,2013-05-21T10:00:00,BMFBOVESPA:ITUB4,8.40349092
+136996,2013-05-22T10:00:00,BMFBOVESPA:ITUB4,8.5135566
+136997,2013-05-23T10:00:00,BMFBOVESPA:ITUB4,8.44188577
+136998,2013-05-24T10:00:00,BMFBOVESPA:ITUB4,8.41628921
+136999,2013-05-27T10:00:00,BMFBOVESPA:ITUB4,8.38045341
+137000,2013-05-28T10:00:00,BMFBOVESPA:ITUB4,8.40860902
+137001,2013-05-29T10:00:00,BMFBOVESPA:ITUB4,8.20383349
+137002,2013-05-31T10:00:00,BMFBOVESPA:ITUB4,8.29342373
+137003,2013-06-03T10:00:00,BMFBOVESPA:ITUB4,8.22556006
+137004,2013-06-04T10:00:00,BMFBOVESPA:ITUB4,8.26653363
+137005,2013-06-05T10:00:00,BMFBOVESPA:ITUB4,7.97971482
+137006,2013-06-06T10:00:00,BMFBOVESPA:ITUB4,8.05398104
+137007,2013-06-07T10:00:00,BMFBOVESPA:ITUB4,8.00276293
+137008,2013-06-10T10:00:00,BMFBOVESPA:ITUB4,7.98739803
+137009,2013-06-11T10:00:00,BMFBOVESPA:ITUB4,7.72618789
+137010,2013-06-12T10:00:00,BMFBOVESPA:ITUB4,7.70826167
+137011,2013-06-13T10:00:00,BMFBOVESPA:ITUB4,7.68777412
+137012,2013-06-14T10:00:00,BMFBOVESPA:ITUB4,7.52387754
+137013,2013-06-17T10:00:00,BMFBOVESPA:ITUB4,7.56485188
+137014,2013-06-18T10:00:00,BMFBOVESPA:ITUB4,7.51875642
+137015,2013-06-19T10:00:00,BMFBOVESPA:ITUB4,7.42656398
+137016,2013-06-20T10:00:00,BMFBOVESPA:ITUB4,7.5110732
+137017,2013-06-21T10:00:00,BMFBOVESPA:ITUB4,7.31388475
+137018,2013-06-24T10:00:00,BMFBOVESPA:ITUB4,7.06804027
+137019,2013-06-25T10:00:00,BMFBOVESPA:ITUB4,7.09621026
+137020,2013-06-26T10:00:00,BMFBOVESPA:ITUB4,7.1320627
+137021,2013-06-27T10:00:00,BMFBOVESPA:ITUB4,7.27547174
+137022,2013-06-28T10:00:00,BMFBOVESPA:ITUB4,7.36766418
+137023,2013-07-01T10:00:00,BMFBOVESPA:ITUB4,7.30232474
+137024,2013-07-02T10:00:00,BMFBOVESPA:ITUB4,6.98717168
+137025,2013-07-03T10:00:00,BMFBOVESPA:ITUB4,6.90774271
+137026,2013-07-04T10:00:00,BMFBOVESPA:ITUB4,6.99485792
+137027,2013-07-05T10:00:00,BMFBOVESPA:ITUB4,6.86674718
+137028,2013-07-08T10:00:00,BMFBOVESPA:ITUB4,6.86674718
+137029,2013-07-10T10:00:00,BMFBOVESPA:ITUB4,6.9154297
+137030,2013-07-11T10:00:00,BMFBOVESPA:ITUB4,7.08709804
+137031,2013-07-12T10:00:00,BMFBOVESPA:ITUB4,7.01535606
+137032,2013-07-15T10:00:00,BMFBOVESPA:ITUB4,7.1434668
+137033,2013-07-16T10:00:00,BMFBOVESPA:ITUB4,7.18446232
+137034,2013-07-17T10:00:00,BMFBOVESPA:ITUB4,7.27670245
+137035,2013-07-18T10:00:00,BMFBOVESPA:ITUB4,7.28695151
+137036,2013-07-19T10:00:00,BMFBOVESPA:ITUB4,7.25876714
+137037,2013-07-22T10:00:00,BMFBOVESPA:ITUB4,7.40993733
+137038,2013-07-23T10:00:00,BMFBOVESPA:ITUB4,7.50986369
+137039,2013-07-24T10:00:00,BMFBOVESPA:ITUB4,7.42018641
+137040,2013-07-25T10:00:00,BMFBOVESPA:ITUB4,7.43043548
+137041,2013-07-26T10:00:00,BMFBOVESPA:ITUB4,7.43043548
+137042,2013-07-29T10:00:00,BMFBOVESPA:ITUB4,7.4278734
+137043,2013-07-30T10:00:00,BMFBOVESPA:ITUB4,7.48680423
+137044,2013-07-31T10:00:00,BMFBOVESPA:ITUB4,7.46630609
+137045,2013-08-01T10:00:00,BMFBOVESPA:ITUB4,7.70856291
+137046,2013-08-02T10:00:00,BMFBOVESPA:ITUB4,7.66498259
+137047,2013-08-05T10:00:00,BMFBOVESPA:ITUB4,7.54449603
+137048,2013-08-06T10:00:00,BMFBOVESPA:ITUB4,7.37017555
+137049,2013-08-07T10:00:00,BMFBOVESPA:ITUB4,7.35656209
+137050,2013-08-08T10:00:00,BMFBOVESPA:ITUB4,7.56882026
+137051,2013-08-09T10:00:00,BMFBOVESPA:ITUB4,7.60505948
+137052,2013-08-12T10:00:00,BMFBOVESPA:ITUB4,7.80955269
+137053,2013-08-13T10:00:00,BMFBOVESPA:ITUB4,7.85873476
+137054,2013-08-14T10:00:00,BMFBOVESPA:ITUB4,7.78107843
+137055,2013-08-15T10:00:00,BMFBOVESPA:ITUB4,7.71636571
+137056,2013-08-16T10:00:00,BMFBOVESPA:ITUB4,7.55846673
+137057,2013-08-19T10:00:00,BMFBOVESPA:ITUB4,7.49116544
+137058,2013-08-20T10:00:00,BMFBOVESPA:ITUB4,7.41092054
+137059,2013-08-21T10:00:00,BMFBOVESPA:ITUB4,7.35656209
+137060,2013-08-22T10:00:00,BMFBOVESPA:ITUB4,7.36173922
+137061,2013-08-23T10:00:00,BMFBOVESPA:ITUB4,7.61282519
+137062,2013-08-26T10:00:00,BMFBOVESPA:ITUB4,7.48339973
+137063,2013-08-27T10:00:00,BMFBOVESPA:ITUB4,7.27373013
+137064,2013-08-28T10:00:00,BMFBOVESPA:ITUB4,7.29961507
+137065,2013-08-29T10:00:00,BMFBOVESPA:ITUB4,7.3643278
+137066,2013-08-30T10:00:00,BMFBOVESPA:ITUB4,7.5066961
+137067,2013-09-02T10:00:00,BMFBOVESPA:ITUB4,7.58827464
+137068,2013-09-03T10:00:00,BMFBOVESPA:ITUB4,7.51316904
+137069,2013-09-04T10:00:00,BMFBOVESPA:ITUB4,7.53129811
+137070,2013-09-05T10:00:00,BMFBOVESPA:ITUB4,7.61158313
+137071,2013-09-06T10:00:00,BMFBOVESPA:ITUB4,7.76697451
+137072,2013-09-09T10:00:00,BMFBOVESPA:ITUB4,7.9845226
+137073,2013-09-10T10:00:00,BMFBOVESPA:ITUB4,8.04149913
+137074,2013-09-11T10:00:00,BMFBOVESPA:ITUB4,8.00265167
+137075,2013-09-12T10:00:00,BMFBOVESPA:ITUB4,7.9845226
+137076,2013-09-13T10:00:00,BMFBOVESPA:ITUB4,8.10106651
+137077,2013-09-16T10:00:00,BMFBOVESPA:ITUB4,8.05185871
+137078,2013-09-17T10:00:00,BMFBOVESPA:ITUB4,8.18135153
+137079,2013-09-18T10:00:00,BMFBOVESPA:ITUB4,8.41702869
+137080,2013-09-19T10:00:00,BMFBOVESPA:ITUB4,8.3652308
+137081,2013-09-20T10:00:00,BMFBOVESPA:ITUB4,8.1295544
+137082,2013-09-23T10:00:00,BMFBOVESPA:ITUB4,8.19430044
+137083,2013-09-24T10:00:00,BMFBOVESPA:ITUB4,8.15286288
+137084,2013-09-25T10:00:00,BMFBOVESPA:ITUB4,8.16063313
+137085,2013-09-26T10:00:00,BMFBOVESPA:ITUB4,8.15804305
+137086,2013-09-27T10:00:00,BMFBOVESPA:ITUB4,8.3445124
+137087,2013-09-30T10:00:00,BMFBOVESPA:ITUB4,8.14768347
+137088,2013-10-01T10:00:00,BMFBOVESPA:ITUB4,8.22671357
+137089,2013-10-02T10:00:00,BMFBOVESPA:ITUB4,8.19302962
+137090,2013-10-03T10:00:00,BMFBOVESPA:ITUB4,8.21375861
+137091,2013-10-04T10:00:00,BMFBOVESPA:ITUB4,8.23966852
+137092,2013-10-07T10:00:00,BMFBOVESPA:ITUB4,8.19043877
+137093,2013-10-08T10:00:00,BMFBOVESPA:ITUB4,8.1619365
+137094,2013-10-09T10:00:00,BMFBOVESPA:ITUB4,8.2500334
+137095,2013-10-10T10:00:00,BMFBOVESPA:ITUB4,8.39513484
+137096,2013-10-11T10:00:00,BMFBOVESPA:ITUB4,8.31481046
+137097,2013-10-14T10:00:00,BMFBOVESPA:ITUB4,8.37440584
+137098,2013-10-15T10:00:00,BMFBOVESPA:ITUB4,8.40808979
+137099,2013-10-16T10:00:00,BMFBOVESPA:ITUB4,8.50395997
+137100,2013-10-17T10:00:00,BMFBOVESPA:ITUB4,8.57651031
+137101,2013-10-18T10:00:00,BMFBOVESPA:ITUB4,8.78897965
+137102,2013-10-21T09:00:00,BMFBOVESPA:ITUB4,8.70865679
+137103,2013-10-22T09:00:00,BMFBOVESPA:ITUB4,8.75529647
+137104,2013-10-23T09:00:00,BMFBOVESPA:ITUB4,8.63610645
+137105,2013-10-24T09:00:00,BMFBOVESPA:ITUB4,8.59464771
+137106,2013-10-25T09:00:00,BMFBOVESPA:ITUB4,8.58169275
+137107,2013-10-28T09:00:00,BMFBOVESPA:ITUB4,8.65165226
+137108,2013-10-29T09:00:00,BMFBOVESPA:ITUB4,8.96776581
+137109,2013-10-30T09:00:00,BMFBOVESPA:ITUB4,8.93667269
+137110,2013-10-31T09:00:00,BMFBOVESPA:ITUB4,8.96517345
+137111,2013-11-01T09:00:00,BMFBOVESPA:ITUB4,8.87833905
+137112,2013-11-04T09:00:00,BMFBOVESPA:ITUB4,8.94573647
+137113,2013-11-05T09:00:00,BMFBOVESPA:ITUB4,8.79798061
+137114,2013-11-06T09:00:00,BMFBOVESPA:ITUB4,8.69169939
+137115,2013-11-07T09:00:00,BMFBOVESPA:ITUB4,8.5620885
+137116,2013-11-08T09:00:00,BMFBOVESPA:ITUB4,8.33656656
+137117,2013-11-11T09:00:00,BMFBOVESPA:ITUB4,8.37285725
+137118,2013-11-12T09:00:00,BMFBOVESPA:ITUB4,8.35989623
+137119,2013-11-13T09:00:00,BMFBOVESPA:ITUB4,8.52839092
+137120,2013-11-14T09:00:00,BMFBOVESPA:ITUB4,8.70984511
+137121,2013-11-18T09:00:00,BMFBOVESPA:ITUB4,8.82908735
+137122,2013-11-19T09:00:00,BMFBOVESPA:ITUB4,8.59319599
+137123,2013-11-21T09:00:00,BMFBOVESPA:ITUB4,8.50506049
+137124,2013-11-22T09:00:00,BMFBOVESPA:ITUB4,8.37804195
+137125,2013-11-25T09:00:00,BMFBOVESPA:ITUB4,8.25361501
+137126,2013-11-26T09:00:00,BMFBOVESPA:ITUB4,8.29509041
+137127,2013-11-27T09:00:00,BMFBOVESPA:ITUB4,8.5154284
+137128,2013-11-28T09:00:00,BMFBOVESPA:ITUB4,8.43766231
+137129,2013-11-29T09:00:00,BMFBOVESPA:ITUB4,8.54394353
+137130,2013-12-02T09:00:00,BMFBOVESPA:ITUB4,8.3559218
+137131,2013-12-03T09:00:00,BMFBOVESPA:ITUB4,8.1691966
+137132,2013-12-04T09:00:00,BMFBOVESPA:ITUB4,8.09139571
+137133,2013-12-05T09:00:00,BMFBOVESPA:ITUB4,8.06546081
+137134,2013-12-06T09:00:00,BMFBOVESPA:ITUB4,8.15104331
+137135,2013-12-09T09:00:00,BMFBOVESPA:ITUB4,8.22106488
+137136,2013-12-10T09:00:00,BMFBOVESPA:ITUB4,8.17697745
+137137,2013-12-11T09:00:00,BMFBOVESPA:ITUB4,7.95913191
+137138,2013-12-12T09:00:00,BMFBOVESPA:ITUB4,8.02656036
+137139,2013-12-13T09:00:00,BMFBOVESPA:ITUB4,8.02656036
+137140,2013-12-16T09:00:00,BMFBOVESPA:ITUB4,8.08361486
+137141,2013-12-17T09:00:00,BMFBOVESPA:ITUB4,8.09398806
+137142,2013-12-18T09:00:00,BMFBOVESPA:ITUB4,8.14326323
+137143,2013-12-19T09:00:00,BMFBOVESPA:ITUB4,8.32479992
+137144,2013-12-20T09:00:00,BMFBOVESPA:ITUB4,8.18216368
+137145,2013-12-23T09:00:00,BMFBOVESPA:ITUB4,8.21442392
+137146,2013-12-26T09:00:00,BMFBOVESPA:ITUB4,8.27185004
+137147,2013-12-27T09:00:00,BMFBOVESPA:ITUB4,8.24835764
+137148,2013-12-30T09:00:00,BMFBOVESPA:ITUB4,8.18310147
+137149,2014-01-02T09:00:00,BMFBOVESPA:ITUB4,8.23141008
+137150,2014-01-03T09:00:00,BMFBOVESPA:ITUB4,8.17656873
+137151,2014-01-06T09:00:00,BMFBOVESPA:ITUB4,8.2287988
+137152,2014-01-07T09:00:00,BMFBOVESPA:ITUB4,8.16612287
+137153,2014-01-08T09:00:00,BMFBOVESPA:ITUB4,8.29408601
+137154,2014-01-09T09:00:00,BMFBOVESPA:ITUB4,8.03554845
+137155,2014-01-10T09:00:00,BMFBOVESPA:ITUB4,8.07472062
+137156,2014-01-13T09:00:00,BMFBOVESPA:ITUB4,8.03816049
+137157,2014-01-14T09:00:00,BMFBOVESPA:ITUB4,8.15828829
+137158,2014-01-15T09:00:00,BMFBOVESPA:ITUB4,8.16090032
+137159,2014-01-16T09:00:00,BMFBOVESPA:ITUB4,7.99115372
+137160,2014-01-17T09:00:00,BMFBOVESPA:ITUB4,7.83446428
+137161,2014-01-20T09:00:00,BMFBOVESPA:ITUB4,7.77178834
+137162,2014-01-21T09:00:00,BMFBOVESPA:ITUB4,7.88147104
+137163,2014-01-22T09:00:00,BMFBOVESPA:ITUB4,7.89975148
+137164,2014-01-23T09:00:00,BMFBOVESPA:ITUB4,7.74306203
+137165,2014-01-24T09:00:00,BMFBOVESPA:ITUB4,7.64121393
+137166,2014-01-27T09:00:00,BMFBOVESPA:ITUB4,7.7952921
+137167,2014-01-28T09:00:00,BMFBOVESPA:ITUB4,7.85013269
+137168,2014-01-29T09:00:00,BMFBOVESPA:ITUB4,7.70127782
+137169,2014-01-30T09:00:00,BMFBOVESPA:ITUB4,7.7091124
+137170,2014-01-31T09:00:00,BMFBOVESPA:ITUB4,7.90758607
+137171,2014-02-03T09:00:00,BMFBOVESPA:ITUB4,7.8122162
+137172,2014-02-04T09:00:00,BMFBOVESPA:ITUB4,8.19106927
+137173,2014-02-05T09:00:00,BMFBOVESPA:ITUB4,8.15187817
+137174,2014-02-06T09:00:00,BMFBOVESPA:ITUB4,8.32170877
+137175,2014-02-07T09:00:00,BMFBOVESPA:ITUB4,8.31648319
+137176,2014-02-10T09:00:00,BMFBOVESPA:ITUB4,8.30341924
+137177,2014-02-11T09:00:00,BMFBOVESPA:ITUB4,8.31909598
+137178,2014-02-12T09:00:00,BMFBOVESPA:ITUB4,8.23026112
+137179,2014-02-13T09:00:00,BMFBOVESPA:ITUB4,8.19368281
+137180,2014-02-14T09:00:00,BMFBOVESPA:ITUB4,8.25638902
+137181,2014-02-17T10:00:00,BMFBOVESPA:ITUB4,8.15187817
+137182,2014-02-18T10:00:00,BMFBOVESPA:ITUB4,8.12836305
+137183,2014-02-19T10:00:00,BMFBOVESPA:ITUB4,8.26485561
+137184,2014-02-20T10:00:00,BMFBOVESPA:ITUB4,8.25422582
+137185,2014-02-21T10:00:00,BMFBOVESPA:ITUB4,8.26485561
+137186,2014-02-24T10:00:00,BMFBOVESPA:ITUB4,8.31003372
+137187,2014-02-25T10:00:00,BMFBOVESPA:ITUB4,8.25422582
+137188,2014-02-26T10:00:00,BMFBOVESPA:ITUB4,8.2223357
+137189,2014-02-27T10:00:00,BMFBOVESPA:ITUB4,8.35255363
+137190,2014-02-28T10:00:00,BMFBOVESPA:ITUB4,8.29940318
+137191,2014-03-05T10:00:00,BMFBOVESPA:ITUB4,8.17045002
+137192,2014-03-06T10:00:00,BMFBOVESPA:ITUB4,8.39644653
+137193,2014-03-07T10:00:00,BMFBOVESPA:ITUB4,8.22894337
+137194,2014-03-10T10:00:00,BMFBOVESPA:ITUB4,8.122591
+137195,2014-03-11T10:00:00,BMFBOVESPA:ITUB4,8.2103314
+137196,2014-03-12T10:00:00,BMFBOVESPA:ITUB4,8.10929771
+137197,2014-03-13T10:00:00,BMFBOVESPA:ITUB4,8.00028714
+137198,2014-03-14T10:00:00,BMFBOVESPA:ITUB4,7.78758468
+137199,2014-03-17T10:00:00,BMFBOVESPA:ITUB4,7.94977067
+137200,2014-03-18T10:00:00,BMFBOVESPA:ITUB4,8.09866263
+137201,2014-03-19T10:00:00,BMFBOVESPA:ITUB4,8.1358858
+137202,2014-03-20T10:00:00,BMFBOVESPA:ITUB4,8.30604792
+137203,2014-03-21T10:00:00,BMFBOVESPA:ITUB4,8.33795318
+137204,2014-03-24T10:00:00,BMFBOVESPA:ITUB4,8.5799027
+137205,2014-03-25T10:00:00,BMFBOVESPA:ITUB4,8.62776097
+137206,2014-03-26T10:00:00,BMFBOVESPA:ITUB4,8.70220732
+137207,2014-03-27T10:00:00,BMFBOVESPA:ITUB4,8.89098066
+137208,2014-03-28T10:00:00,BMFBOVESPA:ITUB4,8.83780523
+137209,2014-03-31T10:00:00,BMFBOVESPA:ITUB4,9.01328528
+137210,2014-04-01T10:00:00,BMFBOVESPA:ITUB4,9.08377006
+137211,2014-04-02T10:00:00,BMFBOVESPA:ITUB4,9.37636547
+137212,2014-04-03T10:00:00,BMFBOVESPA:ITUB4,9.26730722
+137213,2014-04-04T10:00:00,BMFBOVESPA:ITUB4,9.13430923
+137214,2014-04-07T10:00:00,BMFBOVESPA:ITUB4,9.34178536
+137215,2014-04-08T10:00:00,BMFBOVESPA:ITUB4,9.20612842
+137216,2014-04-09T10:00:00,BMFBOVESPA:ITUB4,9.08377006
+137217,2014-04-10T10:00:00,BMFBOVESPA:ITUB4,9.18218793
+137218,2014-04-11T10:00:00,BMFBOVESPA:ITUB4,9.4003052
+137219,2014-04-14T10:00:00,BMFBOVESPA:ITUB4,9.28060656
+137220,2014-04-15T10:00:00,BMFBOVESPA:ITUB4,9.05716985
+137221,2014-04-16T10:00:00,BMFBOVESPA:ITUB4,9.22208748
+137222,2014-04-17T10:00:00,BMFBOVESPA:ITUB4,9.45616381
+137223,2014-04-22T10:00:00,BMFBOVESPA:ITUB4,9.5226628
+137224,2014-04-23T10:00:00,BMFBOVESPA:ITUB4,9.50404326
+137225,2014-04-24T10:00:00,BMFBOVESPA:ITUB4,9.70886043
+137226,2014-04-25T10:00:00,BMFBOVESPA:ITUB4,9.80195887
+137227,2014-04-28T10:00:00,BMFBOVESPA:ITUB4,9.78333934
+137228,2014-04-29T10:00:00,BMFBOVESPA:ITUB4,9.78865953
+137229,2014-04-30T10:00:00,BMFBOVESPA:ITUB4,9.78865953
+137230,2014-05-02T10:00:00,BMFBOVESPA:ITUB4,9.96562308
+137231,2014-05-05T10:00:00,BMFBOVESPA:ITUB4,10.072064
+137232,2014-05-06T10:00:00,BMFBOVESPA:ITUB4,9.97892848
+137233,2014-05-07T10:00:00,BMFBOVESPA:ITUB4,10.0481152
+137234,2014-05-08T10:00:00,BMFBOVESPA:ITUB4,9.89377438
+137235,2014-05-09T10:00:00,BMFBOVESPA:ITUB4,9.8059598
+137236,2014-05-12T10:00:00,BMFBOVESPA:ITUB4,9.99489511
+137237,2014-05-13T10:00:00,BMFBOVESPA:ITUB4,9.93369133
+137238,2014-05-14T10:00:00,BMFBOVESPA:ITUB4,9.97626801
+137239,2014-05-15T10:00:00,BMFBOVESPA:ITUB4,9.90175731
+137240,2014-05-16T10:00:00,BMFBOVESPA:ITUB4,10.00021681
+137241,2014-05-19T10:00:00,BMFBOVESPA:ITUB4,9.93635181
+137242,2014-05-20T10:00:00,BMFBOVESPA:ITUB4,9.76072266
+137243,2014-05-21T10:00:00,BMFBOVESPA:ITUB4,9.553161
+137244,2014-05-22T10:00:00,BMFBOVESPA:ITUB4,9.67024685
+137245,2014-05-23T10:00:00,BMFBOVESPA:ITUB4,9.52388972
+137246,2014-05-26T10:00:00,BMFBOVESPA:ITUB4,9.49461769
+137247,2014-05-27T10:00:00,BMFBOVESPA:ITUB4,9.49994015
+137248,2014-05-28T10:00:00,BMFBOVESPA:ITUB4,9.67290732
+137249,2014-05-29T10:00:00,BMFBOVESPA:ITUB4,9.52655019
+137250,2014-05-30T10:00:00,BMFBOVESPA:ITUB4,9.28705679
+137251,2014-06-02T10:00:00,BMFBOVESPA:ITUB4,9.32299704
+137252,2014-06-03T10:00:00,BMFBOVESPA:ITUB4,9.37890333
+137253,2014-06-04T10:00:00,BMFBOVESPA:ITUB4,9.27241623
+137254,2014-06-05T10:00:00,BMFBOVESPA:ITUB4,9.20319849
+137255,2014-06-06T10:00:00,BMFBOVESPA:ITUB4,9.55834419
+137256,2014-06-09T10:00:00,BMFBOVESPA:ITUB4,9.91853912
+137257,2014-06-10T10:00:00,BMFBOVESPA:ITUB4,9.89218339
+137258,2014-06-11T10:00:00,BMFBOVESPA:ITUB4,10.09717313
+137259,2014-06-13T10:00:00,BMFBOVESPA:ITUB4,10.04153326
+137260,2014-06-16T10:00:00,BMFBOVESPA:ITUB4,9.97417974
+137261,2014-06-17T10:00:00,BMFBOVESPA:ITUB4,9.84240111
+137262,2014-06-18T10:00:00,BMFBOVESPA:ITUB4,9.97710815
+137263,2014-06-20T10:00:00,BMFBOVESPA:ITUB4,9.83068745
+137264,2014-06-23T10:00:00,BMFBOVESPA:ITUB4,9.7574771
+137265,2014-06-24T10:00:00,BMFBOVESPA:ITUB4,9.77504759
+137266,2014-06-25T10:00:00,BMFBOVESPA:ITUB4,9.46463569
+137267,2014-06-26T10:00:00,BMFBOVESPA:ITUB4,9.43242239
+137268,2014-06-27T10:00:00,BMFBOVESPA:ITUB4,9.40313901
+137269,2014-06-30T10:00:00,BMFBOVESPA:ITUB4,9.36214045
+137270,2014-07-01T10:00:00,BMFBOVESPA:ITUB4,9.3987619
+137271,2014-07-02T10:00:00,BMFBOVESPA:ITUB4,9.24641246
+137272,2014-07-03T10:00:00,BMFBOVESPA:ITUB4,9.31379778
+137273,2014-07-04T10:00:00,BMFBOVESPA:ITUB4,9.30793792
+137274,2014-07-07T10:00:00,BMFBOVESPA:ITUB4,9.34602547
+137275,2014-07-08T10:00:00,BMFBOVESPA:ITUB4,9.29621897
+137276,2014-07-10T10:00:00,BMFBOVESPA:ITUB4,9.72689792
+137277,2014-07-11T10:00:00,BMFBOVESPA:ITUB4,9.71810814
+137278,2014-07-14T10:00:00,BMFBOVESPA:ITUB4,9.94077206
+137279,2014-07-15T10:00:00,BMFBOVESPA:ITUB4,10.06089379
+137280,2014-07-16T10:00:00,BMFBOVESPA:ITUB4,9.80014309
+137281,2014-07-17T10:00:00,BMFBOVESPA:ITUB4,9.81479122
+137282,2014-07-18T10:00:00,BMFBOVESPA:ITUB4,10.29527667
+137283,2014-07-21T10:00:00,BMFBOVESPA:ITUB4,10.38316996
+137284,2014-07-22T10:00:00,BMFBOVESPA:ITUB4,10.36266198
+137285,2014-07-23T10:00:00,BMFBOVESPA:ITUB4,10.36559191
+137286,2014-07-24T10:00:00,BMFBOVESPA:ITUB4,10.51794134
+137287,2014-07-25T10:00:00,BMFBOVESPA:ITUB4,10.47399394
+137288,2014-07-28T10:00:00,BMFBOVESPA:ITUB4,10.4036787
+137289,2014-07-29T10:00:00,BMFBOVESPA:ITUB4,10.45055527
+137290,2014-07-30T10:00:00,BMFBOVESPA:ITUB4,10.50036178
+137291,2014-07-31T10:00:00,BMFBOVESPA:ITUB4,10.28355695
+137292,2014-08-01T10:00:00,BMFBOVESPA:ITUB4,10.24398514
+137293,2014-08-04T10:00:00,BMFBOVESPA:ITUB4,10.39639967
+137294,2014-08-05T10:00:00,BMFBOVESPA:ITUB4,10.53708919
+137295,2014-08-06T10:00:00,BMFBOVESPA:ITUB4,10.49312287
+137296,2014-08-07T10:00:00,BMFBOVESPA:ITUB4,10.39933036
+137297,2014-08-08T10:00:00,BMFBOVESPA:ITUB4,10.25864008
+137298,2014-08-11T10:00:00,BMFBOVESPA:ITUB4,10.44622661
+137299,2014-08-12T10:00:00,BMFBOVESPA:ITUB4,10.41691674
+137300,2014-08-13T10:00:00,BMFBOVESPA:ITUB4,10.23812302
+137301,2014-08-14T10:00:00,BMFBOVESPA:ITUB4,10.42319818
+137302,2014-08-15T10:00:00,BMFBOVESPA:ITUB4,10.57704626
+137303,2014-08-18T10:00:00,BMFBOVESPA:ITUB4,10.73089434
+137304,2014-08-19T10:00:00,BMFBOVESPA:ITUB4,11.09776203
+137305,2014-08-20T10:00:00,BMFBOVESPA:ITUB4,11.15101692
+137306,2014-08-21T10:00:00,BMFBOVESPA:ITUB4,11.21610659
+137307,2014-08-22T10:00:00,BMFBOVESPA:ITUB4,11.08888671
+137308,2014-08-25T10:00:00,BMFBOVESPA:ITUB4,11.36403804
+137309,2014-08-26T10:00:00,BMFBOVESPA:ITUB4,11.44096095
+137310,2014-08-27T10:00:00,BMFBOVESPA:ITUB4,11.78711932
+137311,2014-08-28T10:00:00,BMFBOVESPA:ITUB4,11.67469214
+137312,2014-08-29T10:00:00,BMFBOVESPA:ITUB4,11.9409674
+137313,2014-09-01T10:00:00,BMFBOVESPA:ITUB4,11.98684715
+137314,2014-09-02T10:00:00,BMFBOVESPA:ITUB4,12.20586663
+137315,2014-09-03T10:00:00,BMFBOVESPA:ITUB4,12.16442984
+137316,2014-09-04T10:00:00,BMFBOVESPA:ITUB4,11.91581362
+137317,2014-09-05T10:00:00,BMFBOVESPA:ITUB4,12.0046061
+137318,2014-09-08T10:00:00,BMFBOVESPA:ITUB4,11.69383469
+137319,2014-09-09T10:00:00,BMFBOVESPA:ITUB4,11.51329331
+137320,2014-09-10T10:00:00,BMFBOVESPA:ITUB4,11.38898444
+137321,2014-09-11T10:00:00,BMFBOVESPA:ITUB4,11.37122549
+137322,2014-09-12T10:00:00,BMFBOVESPA:ITUB4,10.96278629
+137323,2014-09-15T10:00:00,BMFBOVESPA:ITUB4,11.24099924
+137324,2014-09-16T10:00:00,BMFBOVESPA:ITUB4,11.53105075
+137325,2014-09-17T10:00:00,BMFBOVESPA:ITUB4,11.58136663
+137326,2014-09-18T10:00:00,BMFBOVESPA:ITUB4,11.44521846
+137327,2014-09-19T10:00:00,BMFBOVESPA:ITUB4,11.17292516
+137328,2014-09-22T10:00:00,BMFBOVESPA:ITUB4,11.02198051
+137329,2014-09-23T10:00:00,BMFBOVESPA:ITUB4,10.96870518
+137330,2014-09-24T10:00:00,BMFBOVESPA:ITUB4,11.05453594
+137331,2014-09-25T10:00:00,BMFBOVESPA:ITUB4,10.70825042
+137332,2014-09-26T10:00:00,BMFBOVESPA:ITUB4,11.15812716
+137333,2014-09-29T10:00:00,BMFBOVESPA:ITUB4,10.37676212
+137334,2014-09-30T10:00:00,BMFBOVESPA:ITUB4,10.02455542
+137335,2014-10-01T10:00:00,BMFBOVESPA:ITUB4,9.75954493
+137336,2014-10-02T10:00:00,BMFBOVESPA:ITUB4,10.0852589
+137337,2014-10-03T10:00:00,BMFBOVESPA:ITUB4,10.32214102
+137338,2014-10-06T10:00:00,BMFBOVESPA:ITUB4,10.87585273
+137339,2014-10-07T10:00:00,BMFBOVESPA:ITUB4,10.89361925
+137340,2014-10-08T10:00:00,BMFBOVESPA:ITUB4,10.75148937
+137341,2014-10-09T10:00:00,BMFBOVESPA:ITUB4,10.88769657
+137342,2014-10-10T10:00:00,BMFBOVESPA:ITUB4,10.46130919
+137343,2014-10-13T10:00:00,BMFBOVESPA:ITUB4,11.25190302
+137344,2014-10-14T10:00:00,BMFBOVESPA:ITUB4,11.35553815
+137345,2014-10-15T10:00:00,BMFBOVESPA:ITUB4,10.84624237
+137346,2014-10-16T10:00:00,BMFBOVESPA:ITUB4,10.5590224
+137347,2014-10-17T10:00:00,BMFBOVESPA:ITUB4,10.86696985
+137348,2014-10-20T09:00:00,BMFBOVESPA:ITUB4,10.6004766
+137349,2014-10-21T09:00:00,BMFBOVESPA:ITUB4,10.02307646
+137350,2014-10-22T09:00:00,BMFBOVESPA:ITUB4,10.00234898
+137351,2014-10-23T09:00:00,BMFBOVESPA:ITUB4,9.5493122
+137352,2014-10-24T09:00:00,BMFBOVESPA:ITUB4,9.81580545
+137353,2014-10-27T09:00:00,BMFBOVESPA:ITUB4,9.47528668
+137354,2014-10-28T09:00:00,BMFBOVESPA:ITUB4,10.03788277
+137355,2014-10-29T09:00:00,BMFBOVESPA:ITUB4,9.74770034
+137356,2014-10-30T09:00:00,BMFBOVESPA:ITUB4,10.53533471
+137357,2014-10-31T09:00:00,BMFBOVESPA:ITUB4,10.88177465
+137358,2014-11-03T09:00:00,BMFBOVESPA:ITUB4,10.84178201
+137359,2014-11-04T09:00:00,BMFBOVESPA:ITUB4,11.04913854
+137360,2014-11-05T09:00:00,BMFBOVESPA:ITUB4,10.92768694
+137361,2014-11-06T09:00:00,BMFBOVESPA:ITUB4,10.5307472
+137362,2014-11-07T09:00:00,BMFBOVESPA:ITUB4,10.70848278
+137363,2014-11-10T09:00:00,BMFBOVESPA:ITUB4,10.67885955
+137364,2014-11-11T09:00:00,BMFBOVESPA:ITUB4,10.67293461
+137365,2014-11-12T09:00:00,BMFBOVESPA:ITUB4,10.75291535
+137366,2014-11-13T09:00:00,BMFBOVESPA:ITUB4,10.40633388
+137367,2014-11-14T09:00:00,BMFBOVESPA:ITUB4,10.4566914
+137368,2014-11-17T09:00:00,BMFBOVESPA:ITUB4,10.37967388
+137369,2014-11-18T09:00:00,BMFBOVESPA:ITUB4,10.68182202
+137370,2014-11-19T09:00:00,BMFBOVESPA:ITUB4,11.1113452
+137371,2014-11-21T09:00:00,BMFBOVESPA:ITUB4,11.84301804
+137372,2014-11-24T09:00:00,BMFBOVESPA:ITUB4,11.59715313
+137373,2014-11-25T09:00:00,BMFBOVESPA:ITUB4,11.74526472
+137374,2014-11-26T09:00:00,BMFBOVESPA:ITUB4,11.64751065
+137375,2014-11-27T09:00:00,BMFBOVESPA:ITUB4,11.47570152
+137376,2014-11-28T09:00:00,BMFBOVESPA:ITUB4,11.43422915
+137377,2014-12-01T09:00:00,BMFBOVESPA:ITUB4,10.95861051
+137378,2014-12-02T09:00:00,BMFBOVESPA:ITUB4,10.79265973
+137379,2014-12-03T09:00:00,BMFBOVESPA:ITUB4,10.93193992
+137380,2014-12-04T09:00:00,BMFBOVESPA:ITUB4,10.76895388
+137381,2014-12-05T09:00:00,BMFBOVESPA:ITUB4,10.97342742
+137382,2014-12-08T09:00:00,BMFBOVESPA:ITUB4,10.56448034
+137383,2014-12-09T09:00:00,BMFBOVESPA:ITUB4,10.60596785
+137384,2014-12-10T09:00:00,BMFBOVESPA:ITUB4,10.44594429
+137385,2014-12-11T09:00:00,BMFBOVESPA:ITUB4,10.56448034
+137386,2014-12-12T09:00:00,BMFBOVESPA:ITUB4,10.00143617
+137387,2014-12-15T09:00:00,BMFBOVESPA:ITUB4,9.78807143
+137388,2014-12-16T09:00:00,BMFBOVESPA:ITUB4,9.74065746
+137389,2014-12-17T09:00:00,BMFBOVESPA:ITUB4,10.2325803
+137390,2014-12-18T09:00:00,BMFBOVESPA:ITUB4,10.15553251
+137391,2014-12-19T09:00:00,BMFBOVESPA:ITUB4,10.31259133
+137392,2014-12-22T09:00:00,BMFBOVESPA:ITUB4,10.38371341
+137393,2014-12-23T09:00:00,BMFBOVESPA:ITUB4,10.43112738
+137394,2014-12-26T09:00:00,BMFBOVESPA:ITUB4,10.28295825
+137395,2014-12-29T09:00:00,BMFBOVESPA:ITUB4,10.31259133
+137396,2014-12-30T09:00:00,BMFBOVESPA:ITUB4,10.25332367
+137397,2015-01-02T09:00:00,BMFBOVESPA:ITUB4,10.02949642
+137398,2015-01-05T09:00:00,BMFBOVESPA:ITUB4,10.07989556
+137399,2015-01-06T09:00:00,BMFBOVESPA:ITUB4,10.24295199
+137400,2015-01-07T09:00:00,BMFBOVESPA:ITUB4,10.61353676
+137401,2015-01-08T09:00:00,BMFBOVESPA:ITUB4,10.77955869
+137402,2015-01-09T09:00:00,BMFBOVESPA:ITUB4,10.30817562
+137403,2015-01-12T09:00:00,BMFBOVESPA:ITUB4,10.05914235
+137404,2015-01-13T09:00:00,BMFBOVESPA:ITUB4,10.04728337
+137405,2015-01-14T09:00:00,BMFBOVESPA:ITUB4,10.11547099
+137406,2015-01-15T09:00:00,BMFBOVESPA:ITUB4,10.02653091
+137407,2015-01-16T09:00:00,BMFBOVESPA:ITUB4,10.18069462
+137408,2015-01-19T09:00:00,BMFBOVESPA:ITUB4,9.81307383
+137409,2015-01-20T09:00:00,BMFBOVESPA:ITUB4,9.84568602
+137410,2015-01-21T09:00:00,BMFBOVESPA:ITUB4,10.1362242
+137411,2015-01-22T09:00:00,BMFBOVESPA:ITUB4,10.18662411
+137412,2015-01-23T09:00:00,BMFBOVESPA:ITUB4,10.08878904
+137413,2015-01-26T09:00:00,BMFBOVESPA:ITUB4,10.20737656
+137414,2015-01-27T09:00:00,BMFBOVESPA:ITUB4,10.16883564
+137415,2015-01-28T09:00:00,BMFBOVESPA:ITUB4,9.96130804
+137416,2015-01-29T09:00:00,BMFBOVESPA:ITUB4,9.89312043
+137417,2015-01-30T09:00:00,BMFBOVESPA:ITUB4,9.75378195
+137418,2015-02-02T09:00:00,BMFBOVESPA:ITUB4,9.88280399
+137419,2015-02-03T09:00:00,BMFBOVESPA:ITUB4,10.15864485
+137420,2015-02-04T09:00:00,BMFBOVESPA:ITUB4,10.53236316
+137421,2015-02-05T09:00:00,BMFBOVESPA:ITUB4,10.44338297
+137422,2015-02-06T09:00:00,BMFBOVESPA:ITUB4,10.41965517
+137423,2015-02-09T09:00:00,BMFBOVESPA:ITUB4,10.48490681
+137424,2015-02-10T09:00:00,BMFBOVESPA:ITUB4,10.35143728
+137425,2015-02-11T09:00:00,BMFBOVESPA:ITUB4,10.17503837
+137426,2015-02-12T09:00:00,BMFBOVESPA:ITUB4,10.44248303
+137427,2015-02-13T09:00:00,BMFBOVESPA:ITUB4,10.78894416
+137428,2015-02-18T09:00:00,BMFBOVESPA:ITUB4,10.85276602
+137429,2015-02-19T09:00:00,BMFBOVESPA:ITUB4,10.84972786
+137430,2015-02-20T09:00:00,BMFBOVESPA:ITUB4,10.90747036
+137431,2015-02-23T10:00:00,BMFBOVESPA:ITUB4,11.01384166
+137432,2015-02-24T10:00:00,BMFBOVESPA:ITUB4,11.12932744
+137433,2015-02-25T10:00:00,BMFBOVESPA:ITUB4,11.15667999
+137434,2015-02-26T10:00:00,BMFBOVESPA:ITUB4,11.21138434
+137435,2015-02-27T10:00:00,BMFBOVESPA:ITUB4,11.09285813
+137436,2015-03-02T10:00:00,BMFBOVESPA:ITUB4,11.0426921
+137437,2015-03-03T10:00:00,BMFBOVESPA:ITUB4,11.12782274
+137438,2015-03-04T10:00:00,BMFBOVESPA:ITUB4,11.03053037
+137439,2015-03-05T10:00:00,BMFBOVESPA:ITUB4,10.93323799
+137440,2015-03-06T10:00:00,BMFBOVESPA:ITUB4,10.64136087
+137441,2015-03-09T10:00:00,BMFBOVESPA:ITUB4,10.36468591
+137442,2015-03-10T10:00:00,BMFBOVESPA:ITUB4,9.9572738
+137443,2015-03-11T10:00:00,BMFBOVESPA:ITUB4,10.29475744
+137444,2015-03-12T10:00:00,BMFBOVESPA:ITUB4,10.33732201
+137445,2015-03-13T10:00:00,BMFBOVESPA:ITUB4,10.28563614
+137446,2015-03-16T10:00:00,BMFBOVESPA:ITUB4,10.28563614
+137447,2015-03-17T10:00:00,BMFBOVESPA:ITUB4,10.58055294
+137448,2015-03-18T10:00:00,BMFBOVESPA:ITUB4,10.89979322
+137449,2015-03-19T10:00:00,BMFBOVESPA:ITUB4,10.83290594
+137450,2015-03-20T10:00:00,BMFBOVESPA:ITUB4,10.92411745
+137451,2015-03-23T10:00:00,BMFBOVESPA:ITUB4,10.85418897
+137452,2015-03-24T10:00:00,BMFBOVESPA:ITUB4,10.78729943
+137453,2015-03-25T10:00:00,BMFBOVESPA:ITUB4,10.77817888
+137454,2015-03-26T10:00:00,BMFBOVESPA:ITUB4,10.47414002
+137455,2015-03-27T10:00:00,BMFBOVESPA:ITUB4,10.29171549
+137456,2015-03-30T10:00:00,BMFBOVESPA:ITUB4,10.63832119
+137457,2015-03-31T10:00:00,BMFBOVESPA:ITUB4,10.73561356
+137458,2015-04-01T10:00:00,BMFBOVESPA:ITUB4,11.10213761
+137459,2015-04-02T10:00:00,BMFBOVESPA:ITUB4,11.20859595
+137460,2015-04-06T10:00:00,BMFBOVESPA:ITUB4,11.34547225
+137461,2015-04-07T10:00:00,BMFBOVESPA:ITUB4,11.35155539
+137462,2015-04-08T10:00:00,BMFBOVESPA:ITUB4,11.4063059
+137463,2015-04-09T10:00:00,BMFBOVESPA:ITUB4,11.17818025
+137464,2015-04-10T10:00:00,BMFBOVESPA:ITUB4,11.26030528
+137465,2015-04-13T10:00:00,BMFBOVESPA:ITUB4,11.17209636
+137466,2015-04-14T10:00:00,BMFBOVESPA:ITUB4,11.17209636
+137467,2015-04-15T10:00:00,BMFBOVESPA:ITUB4,11.33330521
+137468,2015-04-16T10:00:00,BMFBOVESPA:ITUB4,11.24813825
+137469,2015-04-17T10:00:00,BMFBOVESPA:ITUB4,11.10517881
+137470,2015-04-20T10:00:00,BMFBOVESPA:ITUB4,10.9196374
+137471,2015-04-22T10:00:00,BMFBOVESPA:ITUB4,11.22380569
+137472,2015-04-23T10:00:00,BMFBOVESPA:ITUB4,11.52797398
+137473,2015-04-24T10:00:00,BMFBOVESPA:ITUB4,11.90210026
+137474,2015-04-27T10:00:00,BMFBOVESPA:ITUB4,11.68005775
+137475,2015-04-28T10:00:00,BMFBOVESPA:ITUB4,11.79868311
+137476,2015-04-29T10:00:00,BMFBOVESPA:ITUB4,11.6374735
+137477,2015-04-30T10:00:00,BMFBOVESPA:ITUB4,11.71959928
+137478,2015-05-04T10:00:00,BMFBOVESPA:ITUB4,11.85196072
+137479,2015-05-05T10:00:00,BMFBOVESPA:ITUB4,11.73633113
+137480,2015-05-06T10:00:00,BMFBOVESPA:ITUB4,11.44117288
+137481,2015-05-07T10:00:00,BMFBOVESPA:ITUB4,11.48681648
+137482,2015-05-08T10:00:00,BMFBOVESPA:ITUB4,11.63896004
+137483,2015-05-11T10:00:00,BMFBOVESPA:ITUB4,11.58418833
+137484,2015-05-12T10:00:00,BMFBOVESPA:ITUB4,11.53246007
+137485,2015-05-13T10:00:00,BMFBOVESPA:ITUB4,11.45334446
+137486,2015-05-14T10:00:00,BMFBOVESPA:ITUB4,11.56593058
+137487,2015-05-15T10:00:00,BMFBOVESPA:ITUB4,11.78197473
+137488,2015-05-18T10:00:00,BMFBOVESPA:ITUB4,11.46855874
+137489,2015-05-19T10:00:00,BMFBOVESPA:ITUB4,11.30728706
+137490,2015-05-20T10:00:00,BMFBOVESPA:ITUB4,11.10645796
+137491,2015-05-21T10:00:00,BMFBOVESPA:ITUB4,10.97257214
+137492,2015-05-22T10:00:00,BMFBOVESPA:ITUB4,10.74131447
+137493,2015-05-25T10:00:00,BMFBOVESPA:ITUB4,10.7808719
+137494,2015-05-26T10:00:00,BMFBOVESPA:ITUB4,10.62264293
+137495,2015-05-27T10:00:00,BMFBOVESPA:ITUB4,10.83868556
+137496,2015-05-28T10:00:00,BMFBOVESPA:ITUB4,10.71088591
+137497,2015-05-29T10:00:00,BMFBOVESPA:ITUB4,10.44615698
+137498,2015-06-01T10:00:00,BMFBOVESPA:ITUB4,10.37461935
+137499,2015-06-02T10:00:00,BMFBOVESPA:ITUB4,10.60597769
+137500,2015-06-03T10:00:00,BMFBOVESPA:ITUB4,10.33808798
+137501,2015-06-05T10:00:00,BMFBOVESPA:ITUB4,10.09150931
+137502,2015-06-08T10:00:00,BMFBOVESPA:ITUB4,10.04888874
+137503,2015-06-09T10:00:00,BMFBOVESPA:ITUB4,9.98496091
+137504,2015-06-10T10:00:00,BMFBOVESPA:ITUB4,10.27720361
+137505,2015-06-11T10:00:00,BMFBOVESPA:ITUB4,10.21327578
+137506,2015-06-12T10:00:00,BMFBOVESPA:ITUB4,10.10672964
+137507,2015-06-15T10:00:00,BMFBOVESPA:ITUB4,10.1584806
+137508,2015-06-16T10:00:00,BMFBOVESPA:ITUB4,10.51769535
+137509,2015-06-17T10:00:00,BMFBOVESPA:ITUB4,10.33199955
+137510,2015-06-18T10:00:00,BMFBOVESPA:ITUB4,10.58771163
+137511,2015-06-19T10:00:00,BMFBOVESPA:ITUB4,10.46898861
+137512,2015-06-22T10:00:00,BMFBOVESPA:ITUB4,10.49943156
+137513,2015-06-23T10:00:00,BMFBOVESPA:ITUB4,10.60293347
+137514,2015-06-24T10:00:00,BMFBOVESPA:ITUB4,10.6394641
+137515,2015-06-25T10:00:00,BMFBOVESPA:ITUB4,10.45681098
+137516,2015-06-26T10:00:00,BMFBOVESPA:ITUB4,10.54813829
+137517,2015-06-29T10:00:00,BMFBOVESPA:ITUB4,10.41419269
+137518,2015-06-30T10:00:00,BMFBOVESPA:ITUB4,10.41723766
+137519,2015-07-01T10:00:00,BMFBOVESPA:ITUB4,10.47662187
+137520,2015-07-02T10:00:00,BMFBOVESPA:ITUB4,10.61671647
+137521,2015-07-03T10:00:00,BMFBOVESPA:ITUB4,10.5101219
+137522,2015-07-06T10:00:00,BMFBOVESPA:ITUB4,10.3304358
+137523,2015-07-07T10:00:00,BMFBOVESPA:ITUB4,10.37002805
+137524,2015-07-08T10:00:00,BMFBOVESPA:ITUB4,10.25125206
+137525,2015-07-10T10:00:00,BMFBOVESPA:ITUB4,10.56189632
+137526,2015-07-13T10:00:00,BMFBOVESPA:ITUB4,10.65935369
+137527,2015-07-14T10:00:00,BMFBOVESPA:ITUB4,10.66667359
+137528,2015-07-15T10:00:00,BMFBOVESPA:ITUB4,10.4824189
+137529,2015-07-16T10:00:00,BMFBOVESPA:ITUB4,10.51256893
+137530,2015-07-17T10:00:00,BMFBOVESPA:ITUB4,10.44891812
+137531,2015-07-20T10:00:00,BMFBOVESPA:ITUB4,10.3852658
+137532,2015-07-21T10:00:00,BMFBOVESPA:ITUB4,10.29816421
+137533,2015-07-22T10:00:00,BMFBOVESPA:ITUB4,10.13735954
+137534,2015-07-23T10:00:00,BMFBOVESPA:ITUB4,9.7152486
+137535,2015-07-24T10:00:00,BMFBOVESPA:ITUB4,9.67169781
+137536,2015-07-27T10:00:00,BMFBOVESPA:ITUB4,9.65159703
+137537,2015-07-28T10:00:00,BMFBOVESPA:ITUB4,9.82915172
+137538,2015-07-29T10:00:00,BMFBOVESPA:ITUB4,9.92630407
+137539,2015-07-30T10:00:00,BMFBOVESPA:ITUB4,9.80235094
+137540,2015-07-31T10:00:00,BMFBOVESPA:ITUB4,10.07705798
+137541,2015-08-03T10:00:00,BMFBOVESPA:ITUB4,10.02846099
+137542,2015-08-04T10:00:00,BMFBOVESPA:ITUB4,9.78713439
+137543,2015-08-05T10:00:00,BMFBOVESPA:ITUB4,9.77037529
+137544,2015-08-06T10:00:00,BMFBOVESPA:ITUB4,9.73350634
+137545,2015-08-07T10:00:00,BMFBOVESPA:ITUB4,9.448607
+137546,2015-08-10T10:00:00,BMFBOVESPA:ITUB4,9.57262144
+137547,2015-08-11T10:00:00,BMFBOVESPA:ITUB4,9.55251158
+137548,2015-08-12T10:00:00,BMFBOVESPA:ITUB4,9.27766679
+137549,2015-08-13T10:00:00,BMFBOVESPA:ITUB4,9.06247642
+137550,2015-08-14T10:00:00,BMFBOVESPA:ITUB4,9.0522932
+137551,2015-08-17T10:00:00,BMFBOVESPA:ITUB4,8.95725561
+137552,2015-08-18T10:00:00,BMFBOVESPA:ITUB4,9.10660019
+137553,2015-08-19T10:00:00,BMFBOVESPA:ITUB4,8.91992041
+137554,2015-08-20T10:00:00,BMFBOVESPA:ITUB4,8.94028534
+137555,2015-08-21T10:00:00,BMFBOVESPA:ITUB4,8.96065026
+137556,2015-08-24T10:00:00,BMFBOVESPA:ITUB4,8.7841522
+137557,2015-08-25T10:00:00,BMFBOVESPA:ITUB4,8.76039261
+137558,2015-08-26T10:00:00,BMFBOVESPA:ITUB4,9.28988681
+137559,2015-08-27T10:00:00,BMFBOVESPA:ITUB4,9.61912259
+137560,2015-08-28T10:00:00,BMFBOVESPA:ITUB4,9.34419379
+137561,2015-08-31T10:00:00,BMFBOVESPA:ITUB4,9.01156259
+137562,2015-09-01T10:00:00,BMFBOVESPA:ITUB4,8.80270286
+137563,2015-09-02T10:00:00,BMFBOVESPA:ITUB4,9.00986564
+137564,2015-09-03T10:00:00,BMFBOVESPA:ITUB4,9.35287231
+137565,2015-09-04T10:00:00,BMFBOVESPA:ITUB4,8.97250773
+137566,2015-09-08T10:00:00,BMFBOVESPA:ITUB4,9.07099448
+137567,2015-09-09T10:00:00,BMFBOVESPA:ITUB4,9.17287816
+137568,2015-09-10T10:00:00,BMFBOVESPA:ITUB4,8.9894886
+137569,2015-09-11T10:00:00,BMFBOVESPA:ITUB4,9.00646946
+137570,2015-09-14T10:00:00,BMFBOVESPA:ITUB4,9.36985242
+137571,2015-09-15T10:00:00,BMFBOVESPA:ITUB4,9.60078765
+137572,2015-09-16T10:00:00,BMFBOVESPA:ITUB4,9.84530681
+137573,2015-09-17T10:00:00,BMFBOVESPA:ITUB4,9.84530681
+137574,2015-09-18T10:00:00,BMFBOVESPA:ITUB4,9.45815065
+137575,2015-09-21T10:00:00,BMFBOVESPA:ITUB4,9.24759246
+137576,2015-09-22T10:00:00,BMFBOVESPA:ITUB4,9.33589144
+137577,2015-09-23T10:00:00,BMFBOVESPA:ITUB4,8.96571615
+137578,2015-09-24T10:00:00,BMFBOVESPA:ITUB4,9.06759906
+137579,2015-09-25T10:00:00,BMFBOVESPA:ITUB4,8.8468516
+137580,2015-09-28T10:00:00,BMFBOVESPA:ITUB4,8.84006
+137581,2015-09-29T10:00:00,BMFBOVESPA:ITUB4,8.80270286
+137582,2015-09-30T10:00:00,BMFBOVESPA:ITUB4,9.00307329
+137583,2015-10-01T10:00:00,BMFBOVESPA:ITUB4,9.13389824
+137584,2015-10-02T10:00:00,BMFBOVESPA:ITUB4,9.5042832
+137585,2015-10-05T10:00:00,BMFBOVESPA:ITUB4,9.70476716
+137586,2015-10-06T10:00:00,BMFBOVESPA:ITUB4,9.7931161
+137587,2015-10-07T10:00:00,BMFBOVESPA:ITUB4,10.07175368
+137588,2015-10-08T10:00:00,BMFBOVESPA:ITUB4,10.10913278
+137589,2015-10-09T10:00:00,BMFBOVESPA:ITUB4,10.04117147
+137590,2015-10-13T10:00:00,BMFBOVESPA:ITUB4,9.5042832
+137591,2015-10-14T10:00:00,BMFBOVESPA:ITUB4,9.41593426
+137592,2015-10-15T10:00:00,BMFBOVESPA:ITUB4,9.25962552
+137593,2015-10-16T10:00:00,BMFBOVESPA:ITUB4,9.12030674
+137594,2015-10-19T09:00:00,BMFBOVESPA:ITUB4,9.33778065
+137595,2015-10-20T09:00:00,BMFBOVESPA:ITUB4,9.1474905
+137596,2015-10-21T09:00:00,BMFBOVESPA:ITUB4,9.07952995
+137597,2015-10-22T09:00:00,BMFBOVESPA:ITUB4,9.26982009
+137598,2015-10-23T09:00:00,BMFBOVESPA:ITUB4,9.20865492
+137599,2015-10-26T09:00:00,BMFBOVESPA:ITUB4,9.07273458
+137600,2015-10-27T09:00:00,BMFBOVESPA:ITUB4,9.02176322
+137601,2015-10-28T09:00:00,BMFBOVESPA:ITUB4,9.08292839
+137602,2015-10-29T09:00:00,BMFBOVESPA:ITUB4,8.83487227
+137603,2015-10-30T09:00:00,BMFBOVESPA:ITUB4,8.99457945
+137604,2015-11-03T09:00:00,BMFBOVESPA:ITUB4,9.57427449
+137605,2015-11-04T09:00:00,BMFBOVESPA:ITUB4,9.59807419
+137606,2015-11-05T09:00:00,BMFBOVESPA:ITUB4,9.71367275
+137607,2015-11-06T09:00:00,BMFBOVESPA:ITUB4,9.56747457
+137608,2015-11-09T09:00:00,BMFBOVESPA:ITUB4,9.32267838
+137609,2015-11-10T09:00:00,BMFBOVESPA:ITUB4,9.38047767
+137610,2015-11-11T09:00:00,BMFBOVESPA:ITUB4,9.63547372
+137611,2015-11-12T09:00:00,BMFBOVESPA:ITUB4,9.66267339
+137612,2015-11-13T09:00:00,BMFBOVESPA:ITUB4,9.39407673
+137613,2015-11-16T09:00:00,BMFBOVESPA:ITUB4,9.65927343
+137614,2015-11-17T09:00:00,BMFBOVESPA:ITUB4,9.72727334
+137615,2015-11-18T09:00:00,BMFBOVESPA:ITUB4,9.70347363
+137616,2015-11-19T09:00:00,BMFBOVESPA:ITUB4,9.96866957
+137617,2015-11-23T09:00:00,BMFBOVESPA:ITUB4,9.96526961
+137618,2015-11-24T09:00:00,BMFBOVESPA:ITUB4,9.97886944
+137619,2015-11-25T09:00:00,BMFBOVESPA:ITUB4,9.48927555
+137620,2015-11-26T09:00:00,BMFBOVESPA:ITUB4,9.62867381
+137621,2015-11-27T09:00:00,BMFBOVESPA:ITUB4,9.37367775
+137622,2015-11-30T09:00:00,BMFBOVESPA:ITUB4,9.44847681
+137623,2015-12-01T09:00:00,BMFBOVESPA:ITUB4,9.52161754
+137624,2015-12-02T09:00:00,BMFBOVESPA:ITUB4,9.21885782
+137625,2015-12-03T09:00:00,BMFBOVESPA:ITUB4,9.80396614
+137626,2015-12-04T09:00:00,BMFBOVESPA:ITUB4,9.58625154
+137627,2015-12-07T09:00:00,BMFBOVESPA:ITUB4,9.51481307
+137628,2015-12-08T09:00:00,BMFBOVESPA:ITUB4,9.40595615
+137629,2015-12-09T09:00:00,BMFBOVESPA:ITUB4,9.9162253
+137630,2015-12-10T09:00:00,BMFBOVESPA:ITUB4,9.86791517
+137631,2015-12-11T09:00:00,BMFBOVESPA:ITUB4,9.86791517
+137632,2015-12-14T09:00:00,BMFBOVESPA:ITUB4,9.63492346
+137633,2015-12-15T09:00:00,BMFBOVESPA:ITUB4,9.69659727
+137634,2015-12-16T09:00:00,BMFBOVESPA:ITUB4,9.63149702
+137635,2015-12-17T09:00:00,BMFBOVESPA:ITUB4,9.79596201
+137636,2015-12-18T09:00:00,BMFBOVESPA:ITUB4,9.2271859
+137637,2015-12-21T09:00:00,BMFBOVESPA:ITUB4,9.055868
+137638,2015-12-22T09:00:00,BMFBOVESPA:ITUB4,9.11411612
+137639,2015-12-23T09:00:00,BMFBOVESPA:ITUB4,9.07985238
+137640,2015-12-28T09:00:00,BMFBOVESPA:ITUB4,9.04558941
+137641,2015-12-29T09:00:00,BMFBOVESPA:ITUB4,9.05244155
+137642,2015-12-30T09:00:00,BMFBOVESPA:ITUB4,9.02160427
+137643,2016-01-04T09:00:00,BMFBOVESPA:ITUB4,8.61535173
+137644,2016-01-05T09:00:00,BMFBOVESPA:ITUB4,8.68734651
+137645,2016-01-06T09:00:00,BMFBOVESPA:ITUB4,8.65306386
+137646,2016-01-07T09:00:00,BMFBOVESPA:ITUB4,8.48850424
+137647,2016-01-08T09:00:00,BMFBOVESPA:ITUB4,8.49193296
+137648,2016-01-11T09:00:00,BMFBOVESPA:ITUB4,8.39251145
+137649,2016-01-12T09:00:00,BMFBOVESPA:ITUB4,8.43022358
+137650,2016-01-13T09:00:00,BMFBOVESPA:ITUB4,8.29994662
+137651,2016-01-14T09:00:00,BMFBOVESPA:ITUB4,8.41993818
+137652,2016-01-15T09:00:00,BMFBOVESPA:ITUB4,8.20052587
+137653,2016-01-18T09:00:00,BMFBOVESPA:ITUB4,8.10453308
+137654,2016-01-19T09:00:00,BMFBOVESPA:ITUB4,8.02225365
+137655,2016-01-20T09:00:00,BMFBOVESPA:ITUB4,7.90911953
+137656,2016-01-21T09:00:00,BMFBOVESPA:ITUB4,7.92626161
+137657,2016-01-22T09:00:00,BMFBOVESPA:ITUB4,8.00168436
+137658,2016-01-26T09:00:00,BMFBOVESPA:ITUB4,8.08739175
+137659,2016-01-27T09:00:00,BMFBOVESPA:ITUB4,8.11824644
+137660,2016-01-28T09:00:00,BMFBOVESPA:ITUB4,8.17309989
+137661,2016-01-29T09:00:00,BMFBOVESPA:ITUB4,8.5536431
+137662,2016-02-01T09:00:00,BMFBOVESPA:ITUB4,8.73716588
+137663,2016-02-02T09:00:00,BMFBOVESPA:ITUB4,7.97562231
+137664,2016-02-03T09:00:00,BMFBOVESPA:ITUB4,8.30493832
+137665,2016-02-04T09:00:00,BMFBOVESPA:ITUB4,8.42500103
+137666,2016-02-05T09:00:00,BMFBOVESPA:ITUB4,8.50733041
+137667,2016-02-10T09:00:00,BMFBOVESPA:ITUB4,8.54849548
+137668,2016-02-11T09:00:00,BMFBOVESPA:ITUB4,8.29464762
+137669,2016-02-12T09:00:00,BMFBOVESPA:ITUB4,8.35982509
+137670,2016-02-15T09:00:00,BMFBOVESPA:ITUB4,8.3323817
+137671,2016-02-16T09:00:00,BMFBOVESPA:ITUB4,8.53477304
+137672,2016-02-17T09:00:00,BMFBOVESPA:ITUB4,8.62739387
+137673,2016-02-18T09:00:00,BMFBOVESPA:ITUB4,8.45244441
+137674,2016-02-19T09:00:00,BMFBOVESPA:ITUB4,8.55136334
+137675,2016-02-22T10:00:00,BMFBOVESPA:ITUB4,8.87904296
+137676,2016-02-23T10:00:00,BMFBOVESPA:ITUB4,8.7345826
+137677,2016-02-24T10:00:00,BMFBOVESPA:ITUB4,8.65354297
+137678,2016-02-25T10:00:00,BMFBOVESPA:ITUB4,8.64297297
+137679,2016-02-26T10:00:00,BMFBOVESPA:ITUB4,8.69230112
+137680,2016-02-29T10:00:00,BMFBOVESPA:ITUB4,8.94951109
+137681,2016-03-01T10:00:00,BMFBOVESPA:ITUB4,9.37081367
+137682,2016-03-02T10:00:00,BMFBOVESPA:ITUB4,9.58939643
+137683,2016-03-03T10:00:00,BMFBOVESPA:ITUB4,10.53775828
+137684,2016-03-04T10:00:00,BMFBOVESPA:ITUB4,11.05248401
+137685,2016-03-07T10:00:00,BMFBOVESPA:ITUB4,11.00312634
+137686,2016-03-08T10:00:00,BMFBOVESPA:ITUB4,11.2499124
+137687,2016-03-09T10:00:00,BMFBOVESPA:ITUB4,10.87620847
+137688,2016-03-10T10:00:00,BMFBOVESPA:ITUB4,11.30279566
+137689,2016-03-11T10:00:00,BMFBOVESPA:ITUB4,11.39798464
+137690,2016-03-14T10:00:00,BMFBOVESPA:ITUB4,11.34510138
+137691,2016-03-15T10:00:00,BMFBOVESPA:ITUB4,10.84095321
+137692,2016-03-16T10:00:00,BMFBOVESPA:ITUB4,10.52013104
+137693,2016-03-17T10:00:00,BMFBOVESPA:ITUB4,11.66944763
+137694,2016-03-18T10:00:00,BMFBOVESPA:ITUB4,11.70117805
+137695,2016-03-21T10:00:00,BMFBOVESPA:ITUB4,11.70470441
+137696,2016-03-22T10:00:00,BMFBOVESPA:ITUB4,11.40503433
+137697,2016-03-23T10:00:00,BMFBOVESPA:ITUB4,11.0419072
+137698,2016-03-24T10:00:00,BMFBOVESPA:ITUB4,10.92556538
+137699,2016-03-28T10:00:00,BMFBOVESPA:ITUB4,11.19702989
+137700,2016-03-29T10:00:00,BMFBOVESPA:ITUB4,11.2640148
+137701,2016-03-30T10:00:00,BMFBOVESPA:ITUB4,11.32747412
+137702,2016-03-31T10:00:00,BMFBOVESPA:ITUB4,11.00312634
+137703,2016-04-01T10:00:00,BMFBOVESPA:ITUB4,11.07896614
+137704,2016-04-04T10:00:00,BMFBOVESPA:ITUB4,10.69097209
+137705,2016-04-05T10:00:00,BMFBOVESPA:ITUB4,10.7121363
+137706,2016-04-06T10:00:00,BMFBOVESPA:ITUB4,10.40526893
+137707,2016-04-07T10:00:00,BMFBOVESPA:ITUB4,10.51813965
+137708,2016-04-08T10:00:00,BMFBOVESPA:ITUB4,11.18125551
+137709,2016-04-11T10:00:00,BMFBOVESPA:ITUB4,11.23769087
+137710,2016-04-12T10:00:00,BMFBOVESPA:ITUB4,11.74560835
+137711,2016-04-13T10:00:00,BMFBOVESPA:ITUB4,11.89022387
+137712,2016-04-14T10:00:00,BMFBOVESPA:ITUB4,11.54455747
+137713,2016-04-15T10:00:00,BMFBOVESPA:ITUB4,11.61862841
+137714,2016-04-18T10:00:00,BMFBOVESPA:ITUB4,11.53397613
+137715,2016-04-19T10:00:00,BMFBOVESPA:ITUB4,11.59746572
+137716,2016-04-20T10:00:00,BMFBOVESPA:ITUB4,11.38230563
+137717,2016-04-22T10:00:00,BMFBOVESPA:ITUB4,11.17420052
+137718,2016-04-25T10:00:00,BMFBOVESPA:ITUB4,11.07543902
+137719,2016-04-26T10:00:00,BMFBOVESPA:ITUB4,11.45990519
+137720,2016-04-27T10:00:00,BMFBOVESPA:ITUB4,11.85142409
+137721,2016-04-28T10:00:00,BMFBOVESPA:ITUB4,11.77029892
+137722,2016-04-29T10:00:00,BMFBOVESPA:ITUB4,11.59393785
+137723,2016-05-02T10:00:00,BMFBOVESPA:ITUB4,11.27457647
+137724,2016-05-03T10:00:00,BMFBOVESPA:ITUB4,10.62527389
+137725,2016-05-04T10:00:00,BMFBOVESPA:ITUB4,10.88640607
+137726,2016-05-05T10:00:00,BMFBOVESPA:ITUB4,10.72408005
+137727,2016-05-06T10:00:00,BMFBOVESPA:ITUB4,10.72760943
+137728,2016-05-09T10:00:00,BMFBOVESPA:ITUB4,10.79465717
+137729,2016-05-10T10:00:00,BMFBOVESPA:ITUB4,11.47218954
+137730,2016-05-11T10:00:00,BMFBOVESPA:ITUB4,11.40161394
+137731,2016-05-12T10:00:00,BMFBOVESPA:ITUB4,11.51453612
+137732,2016-05-13T10:00:00,BMFBOVESPA:ITUB4,11.08049127
+137733,2016-05-16T10:00:00,BMFBOVESPA:ITUB4,10.91110799
+137734,2016-05-17T10:00:00,BMFBOVESPA:ITUB4,10.67820635
+137735,2016-05-18T10:00:00,BMFBOVESPA:ITUB4,10.84406025
+137736,2016-05-19T10:00:00,BMFBOVESPA:ITUB4,10.75231059
+137737,2016-05-20T10:00:00,BMFBOVESPA:ITUB4,10.61468724
+137738,2016-05-23T10:00:00,BMFBOVESPA:ITUB4,10.64997581
+137739,2016-05-24T10:00:00,BMFBOVESPA:ITUB4,10.63938916
+137740,2016-05-25T10:00:00,BMFBOVESPA:ITUB4,10.58998533
+137741,2016-05-27T10:00:00,BMFBOVESPA:ITUB4,10.48412039
+137742,2016-05-30T10:00:00,BMFBOVESPA:ITUB4,10.48059253
+137743,2016-05-31T10:00:00,BMFBOVESPA:ITUB4,10.25121876
+137744,2016-06-01T10:00:00,BMFBOVESPA:ITUB4,10.40479814
+137745,2016-06-02T10:00:00,BMFBOVESPA:ITUB4,10.52130876
+137746,2016-06-03T10:00:00,BMFBOVESPA:ITUB4,10.54955444
+137747,2016-06-06T10:00:00,BMFBOVESPA:ITUB4,10.44716591
+137748,2016-06-07T10:00:00,BMFBOVESPA:ITUB4,10.61663699
+137749,2016-06-08T10:00:00,BMFBOVESPA:ITUB4,10.77904627
+137750,2016-06-09T10:00:00,BMFBOVESPA:ITUB4,10.75433149
+137751,2016-06-10T10:00:00,BMFBOVESPA:ITUB4,10.20355199
+137752,2016-06-13T10:00:00,BMFBOVESPA:ITUB4,10.24945066
+137753,2016-06-14T10:00:00,BMFBOVESPA:ITUB4,10.10116346
+137754,2016-06-15T10:00:00,BMFBOVESPA:ITUB4,10.05173389
+137755,2016-06-16T10:00:00,BMFBOVESPA:ITUB4,10.23532781
+137756,2016-06-17T10:00:00,BMFBOVESPA:ITUB4,10.21061303
+137757,2016-06-20T10:00:00,BMFBOVESPA:ITUB4,10.38008336
+137758,2016-06-21T10:00:00,BMFBOVESPA:ITUB4,10.37655246
+137759,2016-06-22T10:00:00,BMFBOVESPA:ITUB4,10.19649019
+137760,2016-06-23T10:00:00,BMFBOVESPA:ITUB4,10.59192221
+137761,2016-06-24T10:00:00,BMFBOVESPA:ITUB4,10.22120497
+137762,2016-06-27T10:00:00,BMFBOVESPA:ITUB4,9.87873267
+137763,2016-06-28T10:00:00,BMFBOVESPA:ITUB4,10.22473512
+137764,2016-06-29T10:00:00,BMFBOVESPA:ITUB4,10.45422771
+137765,2016-06-30T10:00:00,BMFBOVESPA:ITUB4,10.69784088
+137766,2016-07-01T10:00:00,BMFBOVESPA:ITUB4,10.91861484
+137767,2016-07-04T10:00:00,BMFBOVESPA:ITUB4,10.91155001
+137768,2016-07-05T10:00:00,BMFBOVESPA:ITUB4,10.83383767
+137769,2016-07-06T10:00:00,BMFBOVESPA:ITUB4,10.87622663
+137770,2016-07-07T10:00:00,BMFBOVESPA:ITUB4,10.9857307
+137771,2016-07-08T10:00:00,BMFBOVESPA:ITUB4,11.28245193
+137772,2016-07-11T10:00:00,BMFBOVESPA:ITUB4,11.39195524
+137773,2016-07-12T10:00:00,BMFBOVESPA:ITUB4,11.29658083
+137774,2016-07-13T10:00:00,BMFBOVESPA:ITUB4,11.52971785
+137775,2016-07-14T10:00:00,BMFBOVESPA:ITUB4,11.85823081
+137776,2016-07-15T10:00:00,BMFBOVESPA:ITUB4,11.81937426
+137777,2016-07-18T10:00:00,BMFBOVESPA:ITUB4,12.02072032
+137778,2016-07-19T10:00:00,BMFBOVESPA:ITUB4,11.95007357
+137779,2016-07-20T10:00:00,BMFBOVESPA:ITUB4,12.13728997
+137780,2016-07-21T10:00:00,BMFBOVESPA:ITUB4,11.97480046
+137781,2016-07-22T10:00:00,BMFBOVESPA:ITUB4,12.04898039
+137782,2016-07-25T10:00:00,BMFBOVESPA:ITUB4,11.95713688
+137783,2016-07-26T10:00:00,BMFBOVESPA:ITUB4,11.80524385
+137784,2016-07-27T10:00:00,BMFBOVESPA:ITUB4,11.85116522
+137785,2016-07-28T10:00:00,BMFBOVESPA:ITUB4,11.72046744
+137786,2016-07-29T10:00:00,BMFBOVESPA:ITUB4,11.93594391
+137787,2016-08-01T10:00:00,BMFBOVESPA:ITUB4,11.81402304
+137788,2016-08-02T10:00:00,BMFBOVESPA:ITUB4,11.95538165
+137789,2016-08-03T10:00:00,BMFBOVESPA:ITUB4,12.45366996
+137790,2016-08-04T10:00:00,BMFBOVESPA:ITUB4,12.52434775
+137791,2016-08-05T10:00:00,BMFBOVESPA:ITUB4,12.45013527
+137792,2016-08-08T10:00:00,BMFBOVESPA:ITUB4,12.36885419
+137793,2016-08-09T10:00:00,BMFBOVESPA:ITUB4,12.39359168
+137794,2016-08-10T10:00:00,BMFBOVESPA:ITUB4,12.29110702
+137795,2016-08-11T10:00:00,BMFBOVESPA:ITUB4,12.60562883
+137796,2016-08-12T10:00:00,BMFBOVESPA:ITUB4,12.70104563
+137797,2016-08-15T10:00:00,BMFBOVESPA:ITUB4,12.97943418
+137798,2016-08-16T10:00:00,BMFBOVESPA:ITUB4,12.92582885
+137799,2016-08-17T10:00:00,BMFBOVESPA:ITUB4,13.09736473
+137800,2016-08-18T10:00:00,BMFBOVESPA:ITUB4,13.07234946
+137801,2016-08-19T10:00:00,BMFBOVESPA:ITUB4,12.98658152
+137802,2016-08-22T10:00:00,BMFBOVESPA:ITUB4,12.73642729
+137803,2016-08-23T10:00:00,BMFBOVESPA:ITUB4,12.71498606
+137804,2016-08-24T10:00:00,BMFBOVESPA:ITUB4,12.65423339
+137805,2016-08-25T10:00:00,BMFBOVESPA:ITUB4,12.61492346
+137806,2016-08-26T10:00:00,BMFBOVESPA:ITUB4,12.76858989
+137807,2016-08-29T10:00:00,BMFBOVESPA:ITUB4,12.9937296
+137808,2016-08-30T10:00:00,BMFBOVESPA:ITUB4,13.07949527
+137809,2016-08-31T10:00:00,BMFBOVESPA:ITUB4,12.81147311
+137810,2016-09-01T10:00:00,BMFBOVESPA:ITUB4,12.93838492
+137811,2016-09-02T10:00:00,BMFBOVESPA:ITUB4,13.12786747
+137812,2016-09-05T10:00:00,BMFBOVESPA:ITUB4,13.13144227
+137813,2016-09-06T10:00:00,BMFBOVESPA:ITUB4,13.25657236
+137814,2016-09-08T10:00:00,BMFBOVESPA:ITUB4,13.09926604
+137815,2016-09-09T10:00:00,BMFBOVESPA:ITUB4,12.60232348
+137816,2016-09-12T10:00:00,BMFBOVESPA:ITUB4,12.76677865
+137817,2016-09-13T10:00:00,BMFBOVESPA:ITUB4,12.51294517
+137818,2016-09-14T10:00:00,BMFBOVESPA:ITUB4,12.52367033
+137819,2016-09-15T10:00:00,BMFBOVESPA:ITUB4,12.79538083
+137820,2016-09-16T10:00:00,BMFBOVESPA:ITUB4,12.50579481
+137821,2016-09-19T10:00:00,BMFBOVESPA:ITUB4,12.59517313
+137822,2016-09-20T10:00:00,BMFBOVESPA:ITUB4,12.62377455
+137823,2016-09-21T10:00:00,BMFBOVESPA:ITUB4,12.74532909
+137824,2016-09-22T10:00:00,BMFBOVESPA:ITUB4,12.94911084
+137825,2016-09-23T10:00:00,BMFBOVESPA:ITUB4,12.91693461
+137826,2016-09-26T10:00:00,BMFBOVESPA:ITUB4,12.81683038
+137827,2016-09-27T10:00:00,BMFBOVESPA:ITUB4,12.96341079
+137828,2016-09-28T10:00:00,BMFBOVESPA:ITUB4,13.05636466
+137829,2016-09-29T10:00:00,BMFBOVESPA:ITUB4,12.72387802
+137830,2016-09-30T10:00:00,BMFBOVESPA:ITUB4,12.69885216
+137831,2016-10-03T10:00:00,BMFBOVESPA:ITUB4,13.00107297
+137832,2016-10-04T10:00:00,BMFBOVESPA:ITUB4,13.11552559
+137833,2016-10-05T10:00:00,BMFBOVESPA:ITUB4,13.37304362
+137834,2016-10-06T10:00:00,BMFBOVESPA:ITUB4,13.48391992
+137835,2016-10-07T10:00:00,BMFBOVESPA:ITUB4,13.60910148
+137836,2016-10-10T10:00:00,BMFBOVESPA:ITUB4,13.62698457
+137837,2016-10-11T10:00:00,BMFBOVESPA:ITUB4,13.58048947
+137838,2016-10-13T10:00:00,BMFBOVESPA:ITUB4,13.73428532
+137839,2016-10-14T10:00:00,BMFBOVESPA:ITUB4,13.9953789
+137840,2016-10-17T09:00:00,BMFBOVESPA:ITUB4,14.30297062
+137841,2016-10-18T09:00:00,BMFBOVESPA:ITUB4,14.50184543
+137842,2016-10-19T09:00:00,BMFBOVESPA:ITUB4,14.26578604
+137843,2016-10-20T09:00:00,BMFBOVESPA:ITUB4,14.30906359
+137844,2016-10-21T09:00:00,BMFBOVESPA:ITUB4,14.28545841
+137845,2016-10-24T09:00:00,BMFBOVESPA:ITUB4,14.16349515
+137846,2016-10-25T09:00:00,BMFBOVESPA:ITUB4,14.08874377
+137847,2016-10-26T09:00:00,BMFBOVESPA:ITUB4,14.17529736
+137848,2016-10-27T09:00:00,BMFBOVESPA:ITUB4,14.47823873
+137849,2016-10-28T09:00:00,BMFBOVESPA:ITUB4,14.60020275
+137850,2016-10-31T09:00:00,BMFBOVESPA:ITUB4,15.10772891
+137851,2016-11-01T09:00:00,BMFBOVESPA:ITUB4,14.65528327
+137852,2016-11-03T09:00:00,BMFBOVESPA:ITUB4,14.34053893
+137853,2016-11-04T09:00:00,BMFBOVESPA:ITUB4,14.45856787
+137854,2016-11-07T09:00:00,BMFBOVESPA:ITUB4,14.9778955
+137855,2016-11-08T09:00:00,BMFBOVESPA:ITUB4,15.0133044
+137856,2016-11-09T09:00:00,BMFBOVESPA:ITUB4,14.60413631
+137857,2016-11-10T09:00:00,BMFBOVESPA:ITUB4,13.80940682
+137858,2016-11-11T09:00:00,BMFBOVESPA:ITUB4,13.63236455
+137859,2016-11-14T09:00:00,BMFBOVESPA:ITUB4,13.54974301
+137860,2016-11-16T09:00:00,BMFBOVESPA:ITUB4,14.21857492
+137861,2016-11-17T09:00:00,BMFBOVESPA:ITUB4,13.74252408
+137862,2016-11-18T09:00:00,BMFBOVESPA:ITUB4,13.92350219
+137863,2016-11-21T09:00:00,BMFBOVESPA:ITUB4,14.03759681
+137864,2016-11-22T09:00:00,BMFBOVESPA:ITUB4,14.08480868
+137865,2016-11-23T09:00:00,BMFBOVESPA:ITUB4,13.95497754
+137866,2016-11-24T09:00:00,BMFBOVESPA:ITUB4,13.80940682
+137867,2016-11-25T09:00:00,BMFBOVESPA:ITUB4,13.71498459
+137868,2016-11-28T09:00:00,BMFBOVESPA:ITUB4,14.00612222
+137869,2016-11-29T09:00:00,BMFBOVESPA:ITUB4,13.66777346
+137870,2016-11-30T09:00:00,BMFBOVESPA:ITUB4,13.93530441
+137871,2016-12-01T09:00:00,BMFBOVESPA:ITUB4,13.29794784
+137872,2016-12-02T09:00:00,BMFBOVESPA:ITUB4,13.35302761
+137873,2016-12-05T09:00:00,BMFBOVESPA:ITUB4,13.30581649
+137874,2016-12-06T09:00:00,BMFBOVESPA:ITUB4,13.48286027
+137875,2016-12-07T09:00:00,BMFBOVESPA:ITUB4,13.37663431
+137876,2016-12-08T09:00:00,BMFBOVESPA:ITUB4,13.29794784
+137877,2016-12-09T09:00:00,BMFBOVESPA:ITUB4,13.33729183
+137878,2016-12-12T09:00:00,BMFBOVESPA:ITUB4,12.7864881
+137879,2016-12-13T09:00:00,BMFBOVESPA:ITUB4,12.84550371
+137880,2016-12-14T09:00:00,BMFBOVESPA:ITUB4,12.81796345
+137881,2016-12-15T09:00:00,BMFBOVESPA:ITUB4,12.76681725
+137882,2016-12-16T09:00:00,BMFBOVESPA:ITUB4,12.53862802
+137883,2016-12-19T09:00:00,BMFBOVESPA:ITUB4,12.20027698
+137884,2016-12-20T09:00:00,BMFBOVESPA:ITUB4,12.511087
+137885,2016-12-21T09:00:00,BMFBOVESPA:ITUB4,12.50715343
+137886,2016-12-22T09:00:00,BMFBOVESPA:ITUB4,12.60944432
+137887,2016-12-23T09:00:00,BMFBOVESPA:ITUB4,12.7746859
+137888,2016-12-26T09:00:00,BMFBOVESPA:ITUB4,12.87697754
+137889,2016-12-27T09:00:00,BMFBOVESPA:ITUB4,12.86910814
+137890,2016-12-28T09:00:00,BMFBOVESPA:ITUB4,13.17205026
+137891,2016-12-29T09:00:00,BMFBOVESPA:ITUB4,13.3176187
+137892,2017-01-02T09:00:00,BMFBOVESPA:ITUB4,13.19172112
+137893,2017-01-03T09:00:00,BMFBOVESPA:ITUB4,13.75039349
+137894,2017-01-04T09:00:00,BMFBOVESPA:ITUB4,13.80940682
+137895,2017-01-05T09:00:00,BMFBOVESPA:ITUB4,13.99825509
+137896,2017-01-06T09:00:00,BMFBOVESPA:ITUB4,14.04546621
+137897,2017-01-09T09:00:00,BMFBOVESPA:ITUB4,14.11234819
+137898,2017-01-10T09:00:00,BMFBOVESPA:ITUB4,14.06513707
+137899,2017-01-11T09:00:00,BMFBOVESPA:ITUB4,14.09267733
+137900,2017-01-12T09:00:00,BMFBOVESPA:ITUB4,14.45069922
+137901,2017-01-13T09:00:00,BMFBOVESPA:ITUB4,14.1556265
+137902,2017-01-16T09:00:00,BMFBOVESPA:ITUB4,14.16742871
+137903,2017-01-17T09:00:00,BMFBOVESPA:ITUB4,14.54905654
+137904,2017-01-18T09:00:00,BMFBOVESPA:ITUB4,14.43496118
+137905,2017-01-19T09:00:00,BMFBOVESPA:ITUB4,14.35627623
+137906,2017-01-20T09:00:00,BMFBOVESPA:ITUB4,14.39955226
+137907,2017-01-23T09:00:00,BMFBOVESPA:ITUB4,14.88347326
+137908,2017-01-24T09:00:00,BMFBOVESPA:ITUB4,14.84806434
+137909,2017-01-26T09:00:00,BMFBOVESPA:ITUB4,15.04871331
+137910,2017-01-27T09:00:00,BMFBOVESPA:ITUB4,14.97002684
+137911,2017-01-30T09:00:00,BMFBOVESPA:ITUB4,14.6513497
+137912,2017-01-31T09:00:00,BMFBOVESPA:ITUB4,14.6513497
+137913,2017-02-01T09:00:00,BMFBOVESPA:ITUB4,14.80085171
+137914,2017-02-02T09:00:00,BMFBOVESPA:ITUB4,14.75757415
+137915,2017-02-03T09:00:00,BMFBOVESPA:ITUB4,15.0644506
+137916,2017-02-06T09:00:00,BMFBOVESPA:ITUB4,14.95428955
+137917,2017-02-07T09:00:00,BMFBOVESPA:ITUB4,15.24542871
+137918,2017-02-08T09:00:00,BMFBOVESPA:ITUB4,15.63885875
+137919,2017-02-09T09:00:00,BMFBOVESPA:ITUB4,15.70967657
+137920,2017-02-10T09:00:00,BMFBOVESPA:ITUB4,15.76082277
+137921,2017-02-13T09:00:00,BMFBOVESPA:ITUB4,15.68606987
+137922,2017-02-14T09:00:00,BMFBOVESPA:ITUB4,15.73721683
+137923,2017-02-15T09:00:00,BMFBOVESPA:ITUB4,16.39817933
+137924,2017-02-16T09:00:00,BMFBOVESPA:ITUB4,16.07950067
+137925,2017-02-17T09:00:00,BMFBOVESPA:ITUB4,16.07163127
+137926,2017-02-20T10:00:00,BMFBOVESPA:ITUB4,16.14638492
+137927,2017-02-21T10:00:00,BMFBOVESPA:ITUB4,16.07163127
+137928,2017-02-22T10:00:00,BMFBOVESPA:ITUB4,16.11884466
+137929,2017-02-23T10:00:00,BMFBOVESPA:ITUB4,15.87491663
+137930,2017-02-24T10:00:00,BMFBOVESPA:ITUB4,15.74901904
+137931,2017-03-01T10:00:00,BMFBOVESPA:ITUB4,15.71754522
+137932,2017-03-02T10:00:00,BMFBOVESPA:ITUB4,15.55623873
+137933,2017-03-03T10:00:00,BMFBOVESPA:ITUB4,15.83950772
+137934,2017-03-06T10:00:00,BMFBOVESPA:ITUB4,15.77655855
+137935,2017-03-07T10:00:00,BMFBOVESPA:ITUB4,15.51296116
+137936,2017-03-08T10:00:00,BMFBOVESPA:ITUB4,15.33591739
+137937,2017-03-09T10:00:00,BMFBOVESPA:ITUB4,15.3831285
+137938,2017-03-10T10:00:00,BMFBOVESPA:ITUB4,15.39099716
+137939,2017-03-13T10:00:00,BMFBOVESPA:ITUB4,15.6703341
+137940,2017-03-14T10:00:00,BMFBOVESPA:ITUB4,15.51689473
+137941,2017-03-15T10:00:00,BMFBOVESPA:ITUB4,15.66639901
+137942,2017-03-16T10:00:00,BMFBOVESPA:ITUB4,15.46575005
+137943,2017-03-17T10:00:00,BMFBOVESPA:ITUB4,15.02117305
+137944,2017-03-20T10:00:00,BMFBOVESPA:ITUB4,15.1864131
+137945,2017-03-21T10:00:00,BMFBOVESPA:ITUB4,14.77331145
+137946,2017-03-22T10:00:00,BMFBOVESPA:ITUB4,14.98183057
+137947,2017-03-23T10:00:00,BMFBOVESPA:ITUB4,14.89920903
+137948,2017-03-24T10:00:00,BMFBOVESPA:ITUB4,15.06051553
+137949,2017-03-27T10:00:00,BMFBOVESPA:ITUB4,15.17067733
+137950,2017-03-28T10:00:00,BMFBOVESPA:ITUB4,15.11953113
+137951,2017-03-29T10:00:00,BMFBOVESPA:ITUB4,15.34378604
+137952,2017-03-30T10:00:00,BMFBOVESPA:ITUB4,15.18247954
+137953,2017-03-31T10:00:00,BMFBOVESPA:ITUB4,14.91101352
+137954,2017-04-03T10:00:00,BMFBOVESPA:ITUB4,15.15493928
+137955,2017-04-04T10:00:00,BMFBOVESPA:ITUB4,15.23362574
+137956,2017-04-05T10:00:00,BMFBOVESPA:ITUB4,14.95428955
+137957,2017-04-06T10:00:00,BMFBOVESPA:ITUB4,14.83626062
+137958,2017-04-07T10:00:00,BMFBOVESPA:ITUB4,14.95035599
+137959,2017-04-10T10:00:00,BMFBOVESPA:ITUB4,14.92281573
+137960,2017-04-11T10:00:00,BMFBOVESPA:ITUB4,14.89527622
+137961,2017-04-12T10:00:00,BMFBOVESPA:ITUB4,14.87560461
+137962,2017-04-13T10:00:00,BMFBOVESPA:ITUB4,14.60413631
+137963,2017-04-17T10:00:00,BMFBOVESPA:ITUB4,15.25723092
+137964,2017-04-18T10:00:00,BMFBOVESPA:ITUB4,15.20215116
+137965,2017-04-19T10:00:00,BMFBOVESPA:ITUB4,15.06838417
+137966,2017-04-20T10:00:00,BMFBOVESPA:ITUB4,14.84806434
+137967,2017-04-24T10:00:00,BMFBOVESPA:ITUB4,15.13526842
+137968,2017-04-25T10:00:00,BMFBOVESPA:ITUB4,15.23362574
+137969,2017-04-26T10:00:00,BMFBOVESPA:ITUB4,15.24936228
+137970,2017-04-27T10:00:00,BMFBOVESPA:ITUB4,15.3477196
+137971,2017-04-28T10:00:00,BMFBOVESPA:ITUB4,15.44607692
+137972,2017-05-02T10:00:00,BMFBOVESPA:ITUB4,15.75688769
+137973,2017-05-03T10:00:00,BMFBOVESPA:ITUB4,15.49722387
+137974,2017-05-04T10:00:00,BMFBOVESPA:ITUB4,14.9896977
+137975,2017-05-05T10:00:00,BMFBOVESPA:ITUB4,15.22575709
+137976,2017-05-08T10:00:00,BMFBOVESPA:ITUB4,15.261166
+137977,2017-05-09T10:00:00,BMFBOVESPA:ITUB4,15.30050848
+137978,2017-05-10T10:00:00,BMFBOVESPA:ITUB4,15.37526137
+137979,2017-05-11T10:00:00,BMFBOVESPA:ITUB4,15.63885875
+137980,2017-05-12T10:00:00,BMFBOVESPA:ITUB4,15.78836303
+137981,2017-05-15T10:00:00,BMFBOVESPA:ITUB4,15.85524501
+137982,2017-05-16T10:00:00,BMFBOVESPA:ITUB4,15.83557415
+137983,2017-05-17T10:00:00,BMFBOVESPA:ITUB4,15.51296116
+137984,2017-05-18T10:00:00,BMFBOVESPA:ITUB4,13.64416677
+137985,2017-05-19T10:00:00,BMFBOVESPA:ITUB4,13.99825509
+137986,2017-05-22T10:00:00,BMFBOVESPA:ITUB4,13.72285323
+137987,2017-05-23T10:00:00,BMFBOVESPA:ITUB4,13.93923948
+137988,2017-05-24T10:00:00,BMFBOVESPA:ITUB4,14.05333485
+137989,2017-05-25T10:00:00,BMFBOVESPA:ITUB4,13.78973597
+137990,2017-05-26T10:00:00,BMFBOVESPA:ITUB4,14.16349515
+137991,2017-05-29T10:00:00,BMFBOVESPA:ITUB4,14.09267733
+137992,2017-05-30T10:00:00,BMFBOVESPA:ITUB4,14.13595489
+137993,2017-05-31T10:00:00,BMFBOVESPA:ITUB4,13.9510417
+137994,2017-06-01T10:00:00,BMFBOVESPA:ITUB4,13.82705981
+137995,2017-06-02T10:00:00,BMFBOVESPA:ITUB4,13.96481789
+137996,2017-06-05T10:00:00,BMFBOVESPA:ITUB4,13.94907378
+137997,2017-06-06T10:00:00,BMFBOVESPA:ITUB4,14.17342405
+137998,2017-06-07T10:00:00,BMFBOVESPA:ITUB4,14.405646
+137999,2017-06-08T10:00:00,BMFBOVESPA:ITUB4,14.25608041
+138000,2017-06-09T10:00:00,BMFBOVESPA:ITUB4,14.03173014
+138001,2017-06-12T10:00:00,BMFBOVESPA:ITUB4,14.03173014
+138002,2017-06-13T10:00:00,BMFBOVESPA:ITUB4,14.20491226
+138003,2017-06-14T10:00:00,BMFBOVESPA:ITUB4,14.33086359
+138004,2017-06-16T10:00:00,BMFBOVESPA:ITUB4,14.22852879
+138005,2017-06-19T10:00:00,BMFBOVESPA:ITUB4,14.30331122
+138006,2017-06-20T10:00:00,BMFBOVESPA:ITUB4,13.98843442
+138007,2017-06-21T10:00:00,BMFBOVESPA:ITUB4,14.00417852
+138008,2017-06-22T10:00:00,BMFBOVESPA:ITUB4,14.01598604
+138009,2017-06-23T10:00:00,BMFBOVESPA:ITUB4,13.96875523
+138010,2017-06-26T10:00:00,BMFBOVESPA:ITUB4,14.36235179
+138011,2017-06-27T10:00:00,BMFBOVESPA:ITUB4,14.23246388
+138012,2017-06-28T10:00:00,BMFBOVESPA:ITUB4,14.22852879
+138013,2017-06-29T10:00:00,BMFBOVESPA:ITUB4,14.37022195
+138014,2017-06-30T10:00:00,BMFBOVESPA:ITUB4,14.46468659
+138015,2017-07-03T10:00:00,BMFBOVESPA:ITUB4,14.60053124
+138016,2017-07-04T10:00:00,BMFBOVESPA:ITUB4,14.54146643
+138017,2017-07-05T10:00:00,BMFBOVESPA:ITUB4,14.58084221
+138018,2017-07-06T10:00:00,BMFBOVESPA:ITUB4,14.37608786
+138019,2017-07-07T10:00:00,BMFBOVESPA:ITUB4,14.23827302
+138020,2017-07-10T10:00:00,BMFBOVESPA:ITUB4,14.35246376
+138021,2017-07-11T10:00:00,BMFBOVESPA:ITUB4,14.5690294
+138022,2017-07-12T10:00:00,BMFBOVESPA:ITUB4,14.72653327
+138023,2017-07-13T10:00:00,BMFBOVESPA:ITUB4,14.76590829
+138024,2017-07-14T10:00:00,BMFBOVESPA:ITUB4,14.79741012
+138025,2017-07-17T10:00:00,BMFBOVESPA:ITUB4,14.65565641
+138026,2017-07-18T10:00:00,BMFBOVESPA:ITUB4,14.67140581
+138027,2017-07-19T10:00:00,BMFBOVESPA:ITUB4,14.45877829
+138028,2017-07-20T10:00:00,BMFBOVESPA:ITUB4,14.47452693
+138029,2017-07-21T10:00:00,BMFBOVESPA:ITUB4,14.49421596
+138030,2017-07-24T10:00:00,BMFBOVESPA:ITUB4,14.5690294
+138031,2017-07-25T10:00:00,BMFBOVESPA:ITUB4,14.60446783
+138032,2017-07-26T10:00:00,BMFBOVESPA:ITUB4,14.53752832
+138033,2017-07-27T10:00:00,BMFBOVESPA:ITUB4,14.55327924
+138034,2017-07-28T10:00:00,BMFBOVESPA:ITUB4,14.60840443
+138035,2017-07-31T10:00:00,BMFBOVESPA:ITUB4,14.6950322
+138036,2017-08-01T10:00:00,BMFBOVESPA:ITUB4,15.16576283
+138037,2017-08-02T10:00:00,BMFBOVESPA:ITUB4,15.32332952
+138038,2017-08-03T10:00:00,BMFBOVESPA:ITUB4,15.28787671
+138039,2017-08-04T10:00:00,BMFBOVESPA:ITUB4,15.24848428
+138040,2017-08-07T10:00:00,BMFBOVESPA:ITUB4,15.48877394
+138041,2017-08-08T10:00:00,BMFBOVESPA:ITUB4,15.67785305
+138042,2017-08-09T10:00:00,BMFBOVESPA:ITUB4,15.57937387
+138043,2017-08-10T10:00:00,BMFBOVESPA:ITUB4,15.38241627
+138044,2017-08-11T10:00:00,BMFBOVESPA:ITUB4,15.46119961
+138045,2017-08-14T10:00:00,BMFBOVESPA:ITUB4,15.74087943
+138046,2017-08-15T10:00:00,BMFBOVESPA:ITUB4,15.8081232
+138047,2017-08-16T10:00:00,BMFBOVESPA:ITUB4,15.83995504
+138048,2017-08-17T10:00:00,BMFBOVESPA:ITUB4,15.71263072
+138049,2017-08-18T10:00:00,BMFBOVESPA:ITUB4,15.86382741
+138050,2017-08-21T10:00:00,BMFBOVESPA:ITUB4,15.74844078
+138051,2017-08-22T10:00:00,BMFBOVESPA:ITUB4,16.08266599
+138052,2017-08-23T10:00:00,BMFBOVESPA:ITUB4,16.25773807
+138053,2017-08-24T10:00:00,BMFBOVESPA:ITUB4,16.39302036
+138054,2017-08-25T10:00:00,BMFBOVESPA:ITUB4,16.34527411
+138055,2017-08-28T10:00:00,BMFBOVESPA:ITUB4,16.20203387
+138056,2017-08-29T10:00:00,BMFBOVESPA:ITUB4,16.34925234
+138057,2017-08-30T10:00:00,BMFBOVESPA:ITUB4,16.2617163
+138058,2017-08-31T10:00:00,BMFBOVESPA:ITUB4,16.03491975
+138059,2017-09-01T10:00:00,BMFBOVESPA:ITUB4,16.39115992
+138060,2017-09-04T10:00:00,BMFBOVESPA:ITUB4,16.30757258
+138061,2017-09-05T10:00:00,BMFBOVESPA:ITUB4,16.31553357
+138062,2017-09-06T10:00:00,BMFBOVESPA:ITUB4,16.75337347
+138063,2017-09-08T10:00:00,BMFBOVESPA:ITUB4,16.73347176
+138064,2017-09-11T10:00:00,BMFBOVESPA:ITUB4,17.01607773
+138065,2017-09-12T10:00:00,BMFBOVESPA:ITUB4,16.96831331
+138066,2017-09-13T10:00:00,BMFBOVESPA:ITUB4,17.08772433
+138067,2017-09-14T10:00:00,BMFBOVESPA:ITUB4,17.04792167
+138068,2017-09-15T10:00:00,BMFBOVESPA:ITUB4,17.36236931
+138069,2017-09-18T10:00:00,BMFBOVESPA:ITUB4,17.48974132
+138070,2017-09-19T10:00:00,BMFBOVESPA:ITUB4,17.42605494
+138071,2017-09-20T10:00:00,BMFBOVESPA:ITUB4,17.24295829
+138072,2017-09-21T10:00:00,BMFBOVESPA:ITUB4,17.26684125
+138073,2017-09-22T10:00:00,BMFBOVESPA:ITUB4,17.32654562
+138074,2017-09-25T10:00:00,BMFBOVESPA:ITUB4,17.15538969
+138075,2017-09-26T10:00:00,BMFBOVESPA:ITUB4,17.18723365
+138076,2017-09-27T10:00:00,BMFBOVESPA:ITUB4,17.19917437
+138077,2017-09-28T10:00:00,BMFBOVESPA:ITUB4,17.10762604
+138078,2017-09-29T10:00:00,BMFBOVESPA:ITUB4,17.25489901
+138079,2017-10-02T10:00:00,BMFBOVESPA:ITUB4,17.28476217
+138080,2017-10-03T10:00:00,BMFBOVESPA:ITUB4,17.87804341
+138081,2017-10-04T10:00:00,BMFBOVESPA:ITUB4,17.71877297
+138082,2017-10-05T10:00:00,BMFBOVESPA:ITUB4,18.00147656
+138083,2017-10-06T10:00:00,BMFBOVESPA:ITUB4,17.79044455
+138084,2017-10-09T10:00:00,BMFBOVESPA:ITUB4,17.57941255
+138085,2017-10-10T10:00:00,BMFBOVESPA:ITUB4,17.96165951
+138086,2017-10-11T10:00:00,BMFBOVESPA:ITUB4,17.91387921
+138087,2017-10-13T10:00:00,BMFBOVESPA:ITUB4,17.77053603
+138088,2017-10-16T09:00:00,BMFBOVESPA:ITUB4,17.67895592
+138089,2017-10-17T09:00:00,BMFBOVESPA:ITUB4,17.65108414
+138090,2017-10-18T09:00:00,BMFBOVESPA:ITUB4,17.68293717
+138091,2017-10-19T09:00:00,BMFBOVESPA:ITUB4,17.55552126
+138092,2017-10-20T09:00:00,BMFBOVESPA:ITUB4,17.51968546
+138093,2017-10-23T09:00:00,BMFBOVESPA:ITUB4,17.35643376
+138094,2017-10-24T09:00:00,BMFBOVESPA:ITUB4,17.48384967
+138095,2017-10-25T09:00:00,BMFBOVESPA:ITUB4,17.60330157
+138096,2017-10-26T09:00:00,BMFBOVESPA:ITUB4,17.49579493
+138097,2017-10-27T09:00:00,BMFBOVESPA:ITUB4,17.38828679
+138098,2017-10-30T09:00:00,BMFBOVESPA:ITUB4,17.16531028
+138099,2017-10-31T09:00:00,BMFBOVESPA:ITUB4,16.74324475
+138100,2017-11-01T09:00:00,BMFBOVESPA:ITUB4,16.46243716
+138101,2017-11-03T09:00:00,BMFBOVESPA:ITUB4,16.6934602
+138102,2017-11-06T09:00:00,BMFBOVESPA:ITUB4,16.76913953
+138103,2017-11-07T09:00:00,BMFBOVESPA:ITUB4,16.37082224
+138104,2017-11-08T09:00:00,BMFBOVESPA:ITUB4,16.96829817
+138105,2017-11-09T09:00:00,BMFBOVESPA:ITUB4,16.51023488
+138106,2017-11-10T09:00:00,BMFBOVESPA:ITUB4,16.53413222
+138107,2017-11-13T09:00:00,BMFBOVESPA:ITUB4,16.61778011
+138108,2017-11-14T09:00:00,BMFBOVESPA:ITUB4,16.29912567
+138109,2017-11-16T09:00:00,BMFBOVESPA:ITUB4,16.70939277
+138110,2017-11-17T09:00:00,BMFBOVESPA:ITUB4,16.9404158
+138111,2017-11-21T09:00:00,BMFBOVESPA:ITUB4,17.27898633
+138112,2017-11-22T09:00:00,BMFBOVESPA:ITUB4,17.11169207
+138113,2017-11-23T09:00:00,BMFBOVESPA:ITUB4,17.05991235
+138114,2017-11-24T09:00:00,BMFBOVESPA:ITUB4,16.90058513
+138115,2017-11-27T09:00:00,BMFBOVESPA:ITUB4,17.00414684
+138116,2017-11-28T09:00:00,BMFBOVESPA:ITUB4,17.03202846
+138117,2017-11-29T09:00:00,BMFBOVESPA:ITUB4,16.68151115
+138118,2017-11-30T09:00:00,BMFBOVESPA:ITUB4,16.43853755
+138119,2017-12-01T09:00:00,BMFBOVESPA:ITUB4,16.42856777
+138120,2017-12-04T09:00:00,BMFBOVESPA:ITUB4,16.67162993
+138121,2017-12-05T09:00:00,BMFBOVESPA:ITUB4,16.57201389
+138122,2017-12-06T09:00:00,BMFBOVESPA:ITUB4,16.74733727
+138123,2017-12-07T09:00:00,BMFBOVESPA:ITUB4,16.69155208
+138124,2017-12-08T09:00:00,BMFBOVESPA:ITUB4,16.83499895
+138125,2017-12-11T09:00:00,BMFBOVESPA:ITUB4,16.87882979
+138126,2017-12-12T09:00:00,BMFBOVESPA:ITUB4,17.0143066
+138127,2017-12-13T09:00:00,BMFBOVESPA:ITUB4,16.6357684
+138128,2017-12-14T09:00:00,BMFBOVESPA:ITUB4,16.37278335
+138129,2017-12-15T09:00:00,BMFBOVESPA:ITUB4,16.43056976
+138130,2017-12-18T09:00:00,BMFBOVESPA:ITUB4,16.42657186
+138131,2017-12-19T09:00:00,BMFBOVESPA:ITUB4,16.33460043
+138132,2017-12-20T09:00:00,BMFBOVESPA:ITUB4,16.39458183
+138133,2017-12-21T09:00:00,BMFBOVESPA:ITUB4,17.08635285
+138134,2017-12-22T09:00:00,BMFBOVESPA:ITUB4,17.00637891
+138135,2017-12-26T09:00:00,BMFBOVESPA:ITUB4,17.07435763
+138136,2017-12-27T09:00:00,BMFBOVESPA:ITUB4,16.98238772
+138137,2017-12-28T09:00:00,BMFBOVESPA:ITUB4,17.02637372
+138138,2018-01-02T09:00:00,BMFBOVESPA:ITUB4,17.55238016
+138139,2018-01-03T09:00:00,BMFBOVESPA:ITUB4,17.67238231
+138140,2018-01-04T09:00:00,BMFBOVESPA:ITUB4,18.04038912
+138141,2018-01-05T09:00:00,BMFBOVESPA:ITUB4,18.09239137
+138142,2018-01-08T09:00:00,BMFBOVESPA:ITUB4,18.03239104
+138143,2018-01-09T09:00:00,BMFBOVESPA:ITUB4,17.83638561
+138144,2018-01-10T09:00:00,BMFBOVESPA:ITUB4,17.77638378
+138145,2018-01-11T09:00:00,BMFBOVESPA:ITUB4,18.14839227
+138146,2018-01-12T09:00:00,BMFBOVESPA:ITUB4,18.13239309
+138147,2018-01-15T09:00:00,BMFBOVESPA:ITUB4,18.2443949
+138148,2018-01-16T09:00:00,BMFBOVESPA:ITUB4,18.41239762
+138149,2018-01-17T09:00:00,BMFBOVESPA:ITUB4,18.71640544
+138150,2018-01-18T09:00:00,BMFBOVESPA:ITUB4,18.67240354
+138151,2018-01-19T09:00:00,BMFBOVESPA:ITUB4,18.82440707
+138152,2018-01-22T09:00:00,BMFBOVESPA:ITUB4,19.29241744
+138153,2018-01-23T09:00:00,BMFBOVESPA:ITUB4,19.22441602
+138154,2018-01-24T09:00:00,BMFBOVESPA:ITUB4,20.14843548
+138155,2018-01-26T09:00:00,BMFBOVESPA:ITUB4,21.16045798
+138156,2018-01-29T09:00:00,BMFBOVESPA:ITUB4,20.67644692
+138157,2018-01-30T09:00:00,BMFBOVESPA:ITUB4,20.59644649
+138158,2018-01-31T09:00:00,BMFBOVESPA:ITUB4,20.90445147
+138159,2018-02-01T09:00:00,BMFBOVESPA:ITUB4,21.01048367
+138160,2018-02-02T09:00:00,BMFBOVESPA:ITUB4,20.74640188
+138161,2018-02-05T09:00:00,BMFBOVESPA:ITUB4,20.01817744
+138162,2018-02-06T09:00:00,BMFBOVESPA:ITUB4,20.73840078
+138163,2018-02-07T09:00:00,BMFBOVESPA:ITUB4,20.24624784
+138164,2018-02-08T09:00:00,BMFBOVESPA:ITUB4,20.14621703
+138165,2018-02-09T09:00:00,BMFBOVESPA:ITUB4,20.19823366
+138166,2018-02-14T09:00:00,BMFBOVESPA:ITUB4,21.07050292
+138167,2018-02-15T09:00:00,BMFBOVESPA:ITUB4,21.07450309
+138168,2018-02-16T09:00:00,BMFBOVESPA:ITUB4,21.23189721
+138169,2018-02-19T10:00:00,BMFBOVESPA:ITUB4,21.06481487
+138170,2018-02-20T10:00:00,BMFBOVESPA:ITUB4,21.58276723
+138171,2018-02-21T10:00:00,BMFBOVESPA:ITUB4,21.86680598
+138172,2018-02-22T10:00:00,BMFBOVESPA:ITUB4,21.98794045
+138173,2018-02-23T10:00:00,BMFBOVESPA:ITUB4,22.1383144
+138174,2018-02-26T10:00:00,BMFBOVESPA:ITUB4,22.11325144
+138175,2018-02-27T10:00:00,BMFBOVESPA:ITUB4,21.78326709
+138176,2018-02-28T10:00:00,BMFBOVESPA:ITUB4,21.04392996
+138177,2018-03-01T10:00:00,BMFBOVESPA:ITUB4,21.35521833
+138178,2018-03-02T10:00:00,BMFBOVESPA:ITUB4,21.46803152
+138179,2018-03-05T10:00:00,BMFBOVESPA:ITUB4,21.77304678
+138180,2018-03-06T10:00:00,BMFBOVESPA:ITUB4,21.69365792
+138181,2018-03-07T10:00:00,BMFBOVESPA:ITUB4,21.66441011
+138182,2018-03-08T10:00:00,BMFBOVESPA:ITUB4,21.51399302
+138183,2018-03-09T10:00:00,BMFBOVESPA:ITUB4,21.81065143
+138184,2018-03-12T10:00:00,BMFBOVESPA:ITUB4,22.0571703
+138185,2018-03-13T10:00:00,BMFBOVESPA:ITUB4,21.87750389
+138186,2018-03-14T10:00:00,BMFBOVESPA:ITUB4,21.38864343
+138187,2018-03-15T10:00:00,BMFBOVESPA:ITUB4,21.4889225
+138188,2018-03-16T10:00:00,BMFBOVESPA:ITUB4,21.40117907
+138189,2018-03-19T10:00:00,BMFBOVESPA:ITUB4,20.94156717
+138190,2018-03-20T10:00:00,BMFBOVESPA:ITUB4,21.00841963
+138191,2018-03-21T10:00:00,BMFBOVESPA:ITUB4,20.924855
+138192,2018-03-22T10:00:00,BMFBOVESPA:ITUB4,20.85800102
+138193,2018-03-23T10:00:00,BMFBOVESPA:ITUB4,20.95828009
+138194,2018-03-26T10:00:00,BMFBOVESPA:ITUB4,21.21733386
+138195,2018-03-27T10:00:00,BMFBOVESPA:ITUB4,20.96245814
+138196,2018-03-28T10:00:00,BMFBOVESPA:ITUB4,21.15466019
+138197,2018-03-29T10:00:00,BMFBOVESPA:ITUB4,21.43878372
+138198,2018-04-02T10:00:00,BMFBOVESPA:ITUB4,21.33637778
+138199,2018-04-03T10:00:00,BMFBOVESPA:ITUB4,21.13576212
+138200,2018-04-04T10:00:00,BMFBOVESPA:ITUB4,21.27368671
+138201,2018-04-05T10:00:00,BMFBOVESPA:ITUB4,21.31548075
+138202,2018-04-06T10:00:00,BMFBOVESPA:ITUB4,21.41996815
+138203,2018-04-09T10:00:00,BMFBOVESPA:ITUB4,20.94350481
+138204,2018-04-10T10:00:00,BMFBOVESPA:ITUB4,21.04799295
+138205,2018-04-11T10:00:00,BMFBOVESPA:ITUB4,21.39489081
+138206,2018-04-12T10:00:00,BMFBOVESPA:ITUB4,21.58296856
+138207,2018-04-13T10:00:00,BMFBOVESPA:ITUB4,21.0814279
+138208,2018-04-16T10:00:00,BMFBOVESPA:ITUB4,20.77214528
+138209,2018-04-17T10:00:00,BMFBOVESPA:ITUB4,21.11486434
+138210,2018-04-18T10:00:00,BMFBOVESPA:ITUB4,21.51609718
+138211,2018-04-19T10:00:00,BMFBOVESPA:ITUB4,21.31548075
+138212,2018-04-20T10:00:00,BMFBOVESPA:ITUB4,21.26950564
+138213,2018-04-23T10:00:00,BMFBOVESPA:ITUB4,21.30712165
+138214,2018-04-24T10:00:00,BMFBOVESPA:ITUB4,21.20263426
+138215,2018-04-25T10:00:00,BMFBOVESPA:ITUB4,21.07724909
+138216,2018-04-26T10:00:00,BMFBOVESPA:ITUB4,21.56625034
+138217,2018-04-27T10:00:00,BMFBOVESPA:ITUB4,21.52445553
+138218,2018-04-30T10:00:00,BMFBOVESPA:ITUB4,21.31965956
+138219,2018-05-02T10:00:00,BMFBOVESPA:ITUB4,20.36018047
+138220,2018-05-03T10:00:00,BMFBOVESPA:ITUB4,19.95883032
+138221,2018-05-04T10:00:00,BMFBOVESPA:ITUB4,19.72470858
+138222,2018-05-07T10:00:00,BMFBOVESPA:ITUB4,19.75397379
+138223,2018-05-08T10:00:00,BMFBOVESPA:ITUB4,19.8166853
+138224,2018-05-09T10:00:00,BMFBOVESPA:ITUB4,19.8793953
+138225,2018-05-10T10:00:00,BMFBOVESPA:ITUB4,20.42289047
+138226,2018-05-11T10:00:00,BMFBOVESPA:ITUB4,20.09679352
+138227,2018-05-14T10:00:00,BMFBOVESPA:ITUB4,19.79577995
+138228,2018-05-15T10:00:00,BMFBOVESPA:ITUB4,19.72052675
+138229,2018-05-16T10:00:00,BMFBOVESPA:ITUB4,20.06334874
+138230,2018-05-17T10:00:00,BMFBOVESPA:ITUB4,19.01398347
+138231,2018-05-18T10:00:00,BMFBOVESPA:ITUB4,18.88019983
+138232,2018-05-21T10:00:00,BMFBOVESPA:ITUB4,18.6209947
+138233,2018-05-22T10:00:00,BMFBOVESPA:ITUB4,19.07251315
+138234,2018-05-23T10:00:00,BMFBOVESPA:ITUB4,18.7129699
+138235,2018-05-24T10:00:00,BMFBOVESPA:ITUB4,18.95963335
+138236,2018-05-25T10:00:00,BMFBOVESPA:ITUB4,18.79240493
+138237,2018-05-28T10:00:00,BMFBOVESPA:ITUB4,17.99806449
+138238,2018-05-29T10:00:00,BMFBOVESPA:ITUB4,17.9353545
+138239,2018-05-30T10:00:00,BMFBOVESPA:ITUB4,17.96879927
+138240,2018-06-01T10:00:00,BMFBOVESPA:ITUB4,18.32637762
+138241,2018-06-04T10:00:00,BMFBOVESPA:ITUB4,18.72368598
+138242,2018-06-05T10:00:00,BMFBOVESPA:ITUB4,18.14236135
+138243,2018-06-06T10:00:00,BMFBOVESPA:ITUB4,17.68231879
+138244,2018-06-07T10:00:00,BMFBOVESPA:ITUB4,17.16790869
+138245,2018-06-08T10:00:00,BMFBOVESPA:ITUB4,17.20973225
+138246,2018-06-11T10:00:00,BMFBOVESPA:ITUB4,16.71204946
+138247,2018-06-12T10:00:00,BMFBOVESPA:ITUB4,16.67859257
+138248,2018-06-13T10:00:00,BMFBOVESPA:ITUB4,16.51548771
+138249,2018-06-14T10:00:00,BMFBOVESPA:ITUB4,15.92997974
+138250,2018-06-15T10:00:00,BMFBOVESPA:ITUB4,16.0847202
+138251,2018-06-18T10:00:00,BMFBOVESPA:ITUB4,15.75850971
+138252,2018-06-19T10:00:00,BMFBOVESPA:ITUB4,16.46948307
+138253,2018-06-20T10:00:00,BMFBOVESPA:ITUB4,16.77478368
+138254,2018-06-21T10:00:00,BMFBOVESPA:ITUB4,16.32728885
+138255,2018-06-22T10:00:00,BMFBOVESPA:ITUB4,16.45275425
+138256,2018-06-25T10:00:00,BMFBOVESPA:ITUB4,16.48621038
+138257,2018-06-26T10:00:00,BMFBOVESPA:ITUB4,16.43184361
+138258,2018-06-27T10:00:00,BMFBOVESPA:ITUB4,16.13490818
+138259,2018-06-28T10:00:00,BMFBOVESPA:ITUB4,16.58240299
+138260,2018-06-29T10:00:00,BMFBOVESPA:ITUB4,16.87097325
+138261,2018-07-02T10:00:00,BMFBOVESPA:ITUB4,16.88143501
+138262,2018-07-03T10:00:00,BMFBOVESPA:ITUB4,17.27889172
+138263,2018-07-04T10:00:00,BMFBOVESPA:ITUB4,17.55920354
+138264,2018-07-05T10:00:00,BMFBOVESPA:ITUB4,17.44624275
+138265,2018-07-06T10:00:00,BMFBOVESPA:ITUB4,17.60522558
+138266,2018-07-10T10:00:00,BMFBOVESPA:ITUB4,17.65124536
+138267,2018-07-11T10:00:00,BMFBOVESPA:ITUB4,17.72236971
+138268,2018-07-12T10:00:00,BMFBOVESPA:ITUB4,18.0570695
+138269,2018-07-13T10:00:00,BMFBOVESPA:ITUB4,18.51728161
+138270,2018-07-16T10:00:00,BMFBOVESPA:ITUB4,18.45034135
+138271,2018-07-17T10:00:00,BMFBOVESPA:ITUB4,18.79759343
+138272,2018-07-18T10:00:00,BMFBOVESPA:ITUB4,18.55912031
+138273,2018-07-19T10:00:00,BMFBOVESPA:ITUB4,18.82687984
+138274,2018-07-20T10:00:00,BMFBOVESPA:ITUB4,19.36239965
+138275,2018-07-23T10:00:00,BMFBOVESPA:ITUB4,18.99004602
+138276,2018-07-24T10:00:00,BMFBOVESPA:ITUB4,18.97749524
+138277,2018-07-25T10:00:00,BMFBOVESPA:ITUB4,19.57577197
+138278,2018-07-26T10:00:00,BMFBOVESPA:ITUB4,19.26617298
+138279,2018-07-27T10:00:00,BMFBOVESPA:ITUB4,19.37076709
+138280,2018-07-30T10:00:00,BMFBOVESPA:ITUB4,19.65107891
+138281,2018-07-31T10:00:00,BMFBOVESPA:ITUB4,18.82687984
+138282,2018-08-01T10:00:00,BMFBOVESPA:ITUB4,19.06333357
+138283,2018-08-02T10:00:00,BMFBOVESPA:ITUB4,19.13029578
+138284,2018-08-03T10:00:00,BMFBOVESPA:ITUB4,19.58647669
+138285,2018-08-06T10:00:00,BMFBOVESPA:ITUB4,19.4441818
+138286,2018-08-07T10:00:00,BMFBOVESPA:ITUB4,19.32699832
+138287,2018-08-08T10:00:00,BMFBOVESPA:ITUB4,18.8750015
+138288,2018-08-09T10:00:00,BMFBOVESPA:ITUB4,18.7745597
+138289,2018-08-10T10:00:00,BMFBOVESPA:ITUB4,18.09238077
+138290,2018-08-13T10:00:00,BMFBOVESPA:ITUB4,18.23467565
+138291,2018-08-14T10:00:00,BMFBOVESPA:ITUB4,18.61133903
+138292,2018-08-15T10:00:00,BMFBOVESPA:ITUB4,18.48578356
+138293,2018-08-16T10:00:00,BMFBOVESPA:ITUB4,18.46067368
+138294,2018-08-17T10:00:00,BMFBOVESPA:ITUB4,17.98775184
+138295,2018-08-20T10:00:00,BMFBOVESPA:ITUB4,18.11440632
+138296,2018-08-21T10:00:00,BMFBOVESPA:ITUB4,17.8801506
+138297,2018-08-22T10:00:00,BMFBOVESPA:ITUB4,18.30607098
+138298,2018-08-23T10:00:00,BMFBOVESPA:ITUB4,17.59478351
+138299,2018-08-24T10:00:00,BMFBOVESPA:ITUB4,17.72681872
+138300,2018-08-27T10:00:00,BMFBOVESPA:ITUB4,18.31458903
+138301,2018-08-28T10:00:00,BMFBOVESPA:ITUB4,18.18681361
+138302,2018-08-29T10:00:00,BMFBOVESPA:ITUB4,18.48921682
+138303,2018-08-30T10:00:00,BMFBOVESPA:ITUB4,17.76089323
+138304,2018-08-31T10:00:00,BMFBOVESPA:ITUB4,18.00366701
+138305,2018-09-03T10:00:00,BMFBOVESPA:ITUB4,17.7544165
+138306,2018-09-04T10:00:00,BMFBOVESPA:ITUB4,17.6010324
+138307,2018-09-05T10:00:00,BMFBOVESPA:ITUB4,17.70328848
+138308,2018-09-06T10:00:00,BMFBOVESPA:ITUB4,18.1506637
+138309,2018-09-10T10:00:00,BMFBOVESPA:ITUB4,18.31683323
+138310,2018-09-11T10:00:00,BMFBOVESPA:ITUB4,17.68624554
+138311,2018-09-12T10:00:00,BMFBOVESPA:ITUB4,17.73737509
+138312,2018-09-13T10:00:00,BMFBOVESPA:ITUB4,17.6393788
+138313,2018-09-14T10:00:00,BMFBOVESPA:ITUB4,17.95041134
+138314,2018-09-17T10:00:00,BMFBOVESPA:ITUB4,18.3764831
+138315,2018-09-18T10:00:00,BMFBOVESPA:ITUB4,18.35944017
+138316,2018-09-19T10:00:00,BMFBOVESPA:ITUB4,18.48726102
+138317,2018-09-20T10:00:00,BMFBOVESPA:ITUB4,18.36796202
+138318,2018-09-21T10:00:00,BMFBOVESPA:ITUB4,18.67899379
+138319,2018-09-24T10:00:00,BMFBOVESPA:ITUB4,18.21457564
+138320,2018-09-25T10:00:00,BMFBOVESPA:ITUB4,18.25718183
+138321,2018-09-26T10:00:00,BMFBOVESPA:ITUB4,18.45743645
+138322,2018-09-27T10:00:00,BMFBOVESPA:ITUB4,18.96446081
+138323,2018-09-28T10:00:00,BMFBOVESPA:ITUB4,18.80255485
+138324,2018-10-01T10:00:00,BMFBOVESPA:ITUB4,18.59157886
+138325,2018-10-02T10:00:00,BMFBOVESPA:ITUB4,19.30762264
+138326,2018-10-03T10:00:00,BMFBOVESPA:ITUB4,20.18136708
+138327,2018-10-04T10:00:00,BMFBOVESPA:ITUB4,20.20267964
+138328,2018-10-05T10:00:00,BMFBOVESPA:ITUB4,20.13448521
+138329,2018-10-08T10:00:00,BMFBOVESPA:ITUB4,21.33215281
+138330,2018-10-09T10:00:00,BMFBOVESPA:ITUB4,21.22133781
+138331,2018-10-10T10:00:00,BMFBOVESPA:ITUB4,20.48824429
+138332,2018-10-11T10:00:00,BMFBOVESPA:ITUB4,20.24530021
+138333,2018-10-15T10:00:00,BMFBOVESPA:ITUB4,20.47971941
+138334,2018-10-16T10:00:00,BMFBOVESPA:ITUB4,21.29805635
+138335,2018-10-17T10:00:00,BMFBOVESPA:ITUB4,21.07642408
+138336,2018-10-18T10:00:00,BMFBOVESPA:ITUB4,20.44988425
+138337,2018-10-19T10:00:00,BMFBOVESPA:ITUB4,20.42857397
+138338,2018-10-22T10:00:00,BMFBOVESPA:ITUB4,20.72692631
+138339,2018-10-23T10:00:00,BMFBOVESPA:ITUB4,20.79938203
+138340,2018-10-24T10:00:00,BMFBOVESPA:ITUB4,20.25808638
+138341,2018-10-25T10:00:00,BMFBOVESPA:ITUB4,20.4925071
+138342,2018-10-26T10:00:00,BMFBOVESPA:ITUB4,20.87610134
+138343,2018-10-29T10:00:00,BMFBOVESPA:ITUB4,20.4925071
+138344,2018-10-30T10:00:00,BMFBOVESPA:ITUB4,21.09347306
+138345,2018-10-31T10:00:00,BMFBOVESPA:ITUB4,20.99117991
+138346,2018-11-01T10:00:00,BMFBOVESPA:ITUB4,21.29176356
+138347,2018-11-05T09:00:00,BMFBOVESPA:ITUB4,21.52199109
+138348,2018-11-06T09:00:00,BMFBOVESPA:ITUB4,21.65842158
+138349,2018-11-07T09:00:00,BMFBOVESPA:ITUB4,21.67973868
+138350,2018-11-08T09:00:00,BMFBOVESPA:ITUB4,21.38129703
+138351,2018-11-09T09:00:00,BMFBOVESPA:ITUB4,21.64989444
+138352,2018-11-12T09:00:00,BMFBOVESPA:ITUB4,21.70958292
+138353,2018-11-13T09:00:00,BMFBOVESPA:ITUB4,21.62857734
+138354,2018-11-14T09:00:00,BMFBOVESPA:ITUB4,21.81616917
+138355,2018-11-16T09:00:00,BMFBOVESPA:ITUB4,22.48979825
+138356,2018-11-19T09:00:00,BMFBOVESPA:ITUB4,22.47700829
+138357,2018-11-21T09:00:00,BMFBOVESPA:ITUB4,22.18498207
+138358,2018-11-22T09:00:00,BMFBOVESPA:ITUB4,22.13382149
+138359,2018-11-23T09:00:00,BMFBOVESPA:ITUB4,22.10824006
+138360,2018-11-26T09:00:00,BMFBOVESPA:ITUB4,21.74371269
+138361,2018-11-27T09:00:00,BMFBOVESPA:ITUB4,22.47916317
+138362,2018-11-28T09:00:00,BMFBOVESPA:ITUB4,23.04194016
+138363,2018-11-29T09:00:00,BMFBOVESPA:ITUB4,23.24658627
+138364,2018-11-30T09:00:00,BMFBOVESPA:ITUB4,23.03554518
+138365,2018-12-03T09:00:00,BMFBOVESPA:ITUB4,22.74443176
+138366,2018-12-04T09:00:00,BMFBOVESPA:ITUB4,22.71883974
+138367,2018-12-05T09:00:00,BMFBOVESPA:ITUB4,22.73163576
+138368,2018-12-06T09:00:00,BMFBOVESPA:ITUB4,22.9363674
+138369,2018-12-07T09:00:00,BMFBOVESPA:ITUB4,22.75083052
+138370,2018-12-10T09:00:00,BMFBOVESPA:ITUB4,22.14303286
+138371,2018-12-11T09:00:00,BMFBOVESPA:ITUB4,22.34136498
+138372,2018-12-12T09:00:00,BMFBOVESPA:ITUB4,22.49491559
+138373,2018-12-13T09:00:00,BMFBOVESPA:ITUB4,22.89158287
+138374,2018-12-14T09:00:00,BMFBOVESPA:ITUB4,22.7252385
+138375,2018-12-17T09:00:00,BMFBOVESPA:ITUB4,22.11744084
+138376,2018-12-18T09:00:00,BMFBOVESPA:ITUB4,22.4762234
+138377,2018-12-19T09:00:00,BMFBOVESPA:ITUB4,22.17543312
+138378,2018-12-20T09:00:00,BMFBOVESPA:ITUB4,22.16903133
+138379,2018-12-21T09:00:00,BMFBOVESPA:ITUB4,22.06663448
+138380,2018-12-26T09:00:00,BMFBOVESPA:ITUB4,21.58664705
+138381,2018-12-27T09:00:00,BMFBOVESPA:ITUB4,21.95143707
+138382,2018-12-28T09:00:00,BMFBOVESPA:ITUB4,22.719418
+138383,2019-01-02T09:00:00,BMFBOVESPA:ITUB4,23.6894141
+138384,2019-01-03T09:00:00,BMFBOVESPA:ITUB4,24.07996947
+138385,2019-01-04T09:00:00,BMFBOVESPA:ITUB4,23.676609
+138386,2019-01-07T09:00:00,BMFBOVESPA:ITUB4,23.72142608
+138387,2019-01-08T09:00:00,BMFBOVESPA:ITUB4,24.02234578
+138388,2019-01-09T09:00:00,BMFBOVESPA:ITUB4,24.38729097
+138389,2019-01-10T09:00:00,BMFBOVESPA:ITUB4,24.22082625
+138390,2019-01-11T09:00:00,BMFBOVESPA:ITUB4,24.07356541
+138391,2019-01-14T09:00:00,BMFBOVESPA:ITUB4,24.25283823
+138392,2019-01-15T09:00:00,BMFBOVESPA:ITUB4,23.87508796
+138393,2019-01-16T09:00:00,BMFBOVESPA:ITUB4,23.80465994
+138394,2019-01-17T09:00:00,BMFBOVESPA:ITUB4,23.80465994
+138395,2019-01-18T09:00:00,BMFBOVESPA:ITUB4,24.11198145
+138396,2019-01-21T09:00:00,BMFBOVESPA:ITUB4,23.91350172
+138397,2019-01-22T09:00:00,BMFBOVESPA:ITUB4,23.87508796
+138398,2019-01-23T09:00:00,BMFBOVESPA:ITUB4,24.03515164
+138399,2019-01-24T09:00:00,BMFBOVESPA:ITUB4,24.00313966
+138400,2019-01-28T09:00:00,BMFBOVESPA:ITUB4,24.43210879
+138401,2019-01-29T09:00:00,BMFBOVESPA:ITUB4,24.25283823
+138402,2019-01-30T09:00:00,BMFBOVESPA:ITUB4,24.40649785
+138403,2019-01-31T09:00:00,BMFBOVESPA:ITUB4,24.82906595
+138404,2019-02-01T09:00:00,BMFBOVESPA:ITUB4,24.8578952
+138405,2019-02-04T09:00:00,BMFBOVESPA:ITUB4,25.42153581
+138406,2019-02-05T09:00:00,BMFBOVESPA:ITUB4,24.33908756
+138407,2019-02-06T09:00:00,BMFBOVESPA:ITUB4,23.31428494
+138408,2019-02-07T09:00:00,BMFBOVESPA:ITUB4,23.39754832
+138409,2019-02-08T09:00:00,BMFBOVESPA:ITUB4,23.89714151
+138410,2019-02-11T09:00:00,BMFBOVESPA:ITUB4,23.62812933
+138411,2019-02-12T09:00:00,BMFBOVESPA:ITUB4,24.19177221
+138412,2019-02-13T09:00:00,BMFBOVESPA:ITUB4,23.64093972
+138413,2019-02-14T09:00:00,BMFBOVESPA:ITUB4,24.26863154
+138414,2019-02-15T09:00:00,BMFBOVESPA:ITUB4,24.01883607
+138415,2019-02-18T10:00:00,BMFBOVESPA:ITUB4,23.63453642
+138416,2019-02-19T10:00:00,BMFBOVESPA:ITUB4,24.17896182
+138417,2019-02-20T10:00:00,BMFBOVESPA:ITUB4,23.87152073
+138418,2019-02-21T10:00:00,BMFBOVESPA:ITUB4,24.30706271
+138419,2019-02-22T10:00:00,BMFBOVESPA:ITUB4,25.33697435
+138420,2019-02-25T10:00:00,BMFBOVESPA:ITUB4,24.94993778
+138421,2019-02-26T10:00:00,BMFBOVESPA:ITUB4,25.03978687
+138422,2019-02-27T10:00:00,BMFBOVESPA:ITUB4,24.81862387
+138423,2019-02-28T10:00:00,BMFBOVESPA:ITUB4,24.3486524
+138424,2019-03-01T10:00:00,BMFBOVESPA:ITUB4,24.08937233
+138425,2019-03-06T10:00:00,BMFBOVESPA:ITUB4,24.09628502
+138426,2019-03-07T10:00:00,BMFBOVESPA:ITUB4,24.42817371
+138427,2019-03-08T10:00:00,BMFBOVESPA:ITUB4,24.71857263
+138428,2019-03-11T10:00:00,BMFBOVESPA:ITUB4,25.52754227
+138429,2019-03-12T10:00:00,BMFBOVESPA:ITUB4,25.5828582
+138430,2019-03-13T10:00:00,BMFBOVESPA:ITUB4,25.85943096
+138431,2019-03-14T10:00:00,BMFBOVESPA:ITUB4,25.45148752
+138432,2019-03-15T10:00:00,BMFBOVESPA:ITUB4,25.4445718
+138433,2019-03-18T10:00:00,BMFBOVESPA:ITUB4,25.48605855
+138434,2019-03-19T10:00:00,BMFBOVESPA:ITUB4,24.89142929
+138435,2019-03-20T10:00:00,BMFBOVESPA:ITUB4,24.33137181
+138436,2019-03-21T10:00:00,BMFBOVESPA:ITUB4,23.9026865
+138437,2019-03-22T10:00:00,BMFBOVESPA:ITUB4,23.19742842
+138438,2019-03-25T10:00:00,BMFBOVESPA:ITUB4,23.23199945
+138439,2019-03-26T10:00:00,BMFBOVESPA:ITUB4,23.47400196
+138440,2019-03-27T10:00:00,BMFBOVESPA:ITUB4,22.67885769
+138441,2019-03-28T10:00:00,BMFBOVESPA:ITUB4,23.57771353
+138442,2019-03-29T10:00:00,BMFBOVESPA:ITUB4,23.80588686
+138443,2019-04-01T10:00:00,BMFBOVESPA:ITUB4,23.62950309
+138444,2019-04-02T10:00:00,BMFBOVESPA:ITUB4,23.2559687
+138445,2019-04-03T10:00:00,BMFBOVESPA:ITUB4,23.04845019
+138446,2019-04-04T10:00:00,BMFBOVESPA:ITUB4,23.39431488
+138447,2019-04-05T10:00:00,BMFBOVESPA:ITUB4,23.89927746
+138448,2019-04-08T10:00:00,BMFBOVESPA:ITUB4,23.75401481
+138449,2019-04-09T10:00:00,BMFBOVESPA:ITUB4,23.62258737
+138450,2019-04-10T10:00:00,BMFBOVESPA:ITUB4,23.58108246
+138451,2019-04-11T10:00:00,BMFBOVESPA:ITUB4,23.03461496
+138452,2019-04-12T10:00:00,BMFBOVESPA:ITUB4,22.79251029
+138453,2019-04-15T10:00:00,BMFBOVESPA:ITUB4,22.77867506
+138454,2019-04-16T10:00:00,BMFBOVESPA:ITUB4,22.75792487
+138455,2019-04-17T10:00:00,BMFBOVESPA:ITUB4,22.40513992
+138456,2019-04-18T10:00:00,BMFBOVESPA:ITUB4,22.70950348
+138457,2019-04-22T10:00:00,BMFBOVESPA:ITUB4,22.64724762
+138458,2019-04-23T10:00:00,BMFBOVESPA:ITUB4,22.93777294
+138459,2019-04-24T10:00:00,BMFBOVESPA:ITUB4,22.97235911
+138460,2019-04-25T10:00:00,BMFBOVESPA:ITUB4,23.32514255
+138461,2019-04-26T10:00:00,BMFBOVESPA:ITUB4,23.38047966
+138462,2019-04-29T10:00:00,BMFBOVESPA:ITUB4,23.19371285
+138463,2019-04-30T10:00:00,BMFBOVESPA:ITUB4,23.40123363
+138464,2019-05-02T10:00:00,BMFBOVESPA:ITUB4,23.55693231
+138465,2019-05-03T10:00:00,BMFBOVESPA:ITUB4,23.3285584
+138466,2019-05-06T10:00:00,BMFBOVESPA:ITUB4,22.81645304
+138467,2019-05-07T10:00:00,BMFBOVESPA:ITUB4,22.56039733
+138468,2019-05-08T10:00:00,BMFBOVESPA:ITUB4,22.81645304
+138469,2019-05-09T10:00:00,BMFBOVESPA:ITUB4,22.5327178
+138470,2019-05-10T10:00:00,BMFBOVESPA:ITUB4,22.42891161
+138471,2019-05-13T10:00:00,BMFBOVESPA:ITUB4,22.07597301
+138472,2019-05-14T10:00:00,BMFBOVESPA:ITUB4,21.97216758
+138473,2019-05-15T10:00:00,BMFBOVESPA:ITUB4,22.04137095
+138474,2019-05-16T10:00:00,BMFBOVESPA:ITUB4,21.75763646
+138475,2019-05-17T10:00:00,BMFBOVESPA:ITUB4,21.79915803
+138476,2019-05-20T10:00:00,BMFBOVESPA:ITUB4,22.36662851
+138477,2019-05-21T10:00:00,BMFBOVESPA:ITUB4,23.22475449
+138478,2019-05-22T10:00:00,BMFBOVESPA:ITUB4,23.25243402
+138479,2019-05-23T10:00:00,BMFBOVESPA:ITUB4,23.2039922
+138480,2019-05-24T10:00:00,BMFBOVESPA:ITUB4,22.85797384
+138481,2019-05-27T10:00:00,BMFBOVESPA:ITUB4,22.94102
+138482,2019-05-28T10:00:00,BMFBOVESPA:ITUB4,23.58461412
+138483,2019-05-29T10:00:00,BMFBOVESPA:ITUB4,24.02751687
+138484,2019-05-30T10:00:00,BMFBOVESPA:ITUB4,24.2766508
+138485,2019-05-31T10:00:00,BMFBOVESPA:ITUB4,24.22128645
+138486,2019-06-03T10:00:00,BMFBOVESPA:ITUB4,24.28707018
+138487,2019-06-04T10:00:00,BMFBOVESPA:ITUB4,24.24552893
+138488,2019-06-05T10:00:00,BMFBOVESPA:ITUB4,23.77474153
+138489,2019-06-06T10:00:00,BMFBOVESPA:ITUB4,24.02398294
+138490,2019-06-07T10:00:00,BMFBOVESPA:ITUB4,24.28014537
+138491,2019-06-10T10:00:00,BMFBOVESPA:ITUB4,23.97551916
+138492,2019-06-11T10:00:00,BMFBOVESPA:ITUB4,24.09321507
+138493,2019-06-12T10:00:00,BMFBOVESPA:ITUB4,23.95474703
+138494,2019-06-13T10:00:00,BMFBOVESPA:ITUB4,23.52550163
+138495,2019-06-14T10:00:00,BMFBOVESPA:ITUB4,23.53242643
+138496,2019-06-17T10:00:00,BMFBOVESPA:ITUB4,23.50473252
+138497,2019-06-18T10:00:00,BMFBOVESPA:ITUB4,24.11398645
+138498,2019-06-19T10:00:00,BMFBOVESPA:ITUB4,24.49476959
+138499,2019-06-21T10:00:00,BMFBOVESPA:ITUB4,25.0486357
+138500,2019-06-24T10:00:00,BMFBOVESPA:ITUB4,24.99324787
+138501,2019-06-25T10:00:00,BMFBOVESPA:ITUB4,24.68170065
+138502,2019-06-26T10:00:00,BMFBOVESPA:ITUB4,25.27018244
+138503,2019-06-27T10:00:00,BMFBOVESPA:ITUB4,25.09709947
+138504,2019-06-28T10:00:00,BMFBOVESPA:ITUB4,25.10402125
+138505,2019-07-01T10:00:00,BMFBOVESPA:ITUB4,24.98974952
+138506,2019-07-02T10:00:00,BMFBOVESPA:ITUB4,24.89970817
+138507,2019-07-03T10:00:00,BMFBOVESPA:ITUB4,25.3291322
+138508,2019-07-04T10:00:00,BMFBOVESPA:ITUB4,25.62003445
+138509,2019-07-05T10:00:00,BMFBOVESPA:ITUB4,25.90400886
+138510,2019-07-08T10:00:00,BMFBOVESPA:ITUB4,25.83474494
+138511,2019-07-10T10:00:00,BMFBOVESPA:ITUB4,25.76548405
+138512,2019-07-11T10:00:00,BMFBOVESPA:ITUB4,25.73085399
+138513,2019-07-12T10:00:00,BMFBOVESPA:ITUB4,25.25294348
+138514,2019-07-15T10:00:00,BMFBOVESPA:ITUB4,25.18368258
+138515,2019-07-16T10:00:00,BMFBOVESPA:ITUB4,25.28064874
+138516,2019-07-17T10:00:00,BMFBOVESPA:ITUB4,25.21138861
+138517,2019-07-18T10:00:00,BMFBOVESPA:ITUB4,25.8832284
+138518,2019-07-19T10:00:00,BMFBOVESPA:ITUB4,25.21138861
+138519,2019-07-22T10:00:00,BMFBOVESPA:ITUB4,25.64081188
+138520,2019-07-23T10:00:00,BMFBOVESPA:ITUB4,25.89015547
+138521,2019-07-24T10:00:00,BMFBOVESPA:ITUB4,25.86937501
+138522,2019-07-25T10:00:00,BMFBOVESPA:ITUB4,25.0728638
+138523,2019-07-26T10:00:00,BMFBOVESPA:ITUB4,25.5230645
+138524,2019-07-29T10:00:00,BMFBOVESPA:ITUB4,25.62695925
+138525,2019-07-30T10:00:00,BMFBOVESPA:ITUB4,24.77503599
+138526,2019-07-31T10:00:00,BMFBOVESPA:ITUB4,24.11704656
+138527,2019-08-01T10:00:00,BMFBOVESPA:ITUB4,24.16902156
+138528,2019-08-02T10:00:00,BMFBOVESPA:ITUB4,24.20366676
+138529,2019-08-05T10:00:00,BMFBOVESPA:ITUB4,23.87106584
+138530,2019-08-06T10:00:00,BMFBOVESPA:ITUB4,24.59170244
+138531,2019-08-07T10:00:00,BMFBOVESPA:ITUB4,25.4994245
+138532,2019-08-08T10:00:00,BMFBOVESPA:ITUB4,25.63800911
+138533,2019-08-09T10:00:00,BMFBOVESPA:ITUB4,25.44399279
+138534,2019-08-12T10:00:00,BMFBOVESPA:ITUB4,24.39075525
+138535,2019-08-13T10:00:00,BMFBOVESPA:ITUB4,24.86886861
+138536,2019-08-14T10:00:00,BMFBOVESPA:ITUB4,24.32146106
+138537,2019-08-15T10:00:00,BMFBOVESPA:ITUB4,24.25217066
+138538,2019-08-16T10:00:00,BMFBOVESPA:ITUB4,24.34921553
+138539,2019-08-19T10:00:00,BMFBOVESPA:ITUB4,24.24288889
+138540,2019-08-20T10:00:00,BMFBOVESPA:ITUB4,23.97352324
+138541,2019-08-21T10:00:00,BMFBOVESPA:ITUB4,24.15782713
+138542,2019-08-22T10:00:00,BMFBOVESPA:ITUB4,23.77504429
+138543,2019-08-23T10:00:00,BMFBOVESPA:ITUB4,23.49859034
+138544,2019-08-26T10:00:00,BMFBOVESPA:ITUB4,23.49149978
+138545,2019-08-27T10:00:00,BMFBOVESPA:ITUB4,23.76795372
+138546,2019-08-28T10:00:00,BMFBOVESPA:ITUB4,24.03732013
+138547,2019-08-29T10:00:00,BMFBOVESPA:ITUB4,24.16491391
+138548,2019-08-30T10:00:00,BMFBOVESPA:ITUB4,24.05858501
+138549,2019-09-02T10:00:00,BMFBOVESPA:ITUB4,23.75718996
+138550,2019-09-03T10:00:00,BMFBOVESPA:ITUB4,23.30332136
+138551,2019-09-04T10:00:00,BMFBOVESPA:ITUB4,23.46643001
+138552,2019-09-05T10:00:00,BMFBOVESPA:ITUB4,24.13304876
+138553,2019-09-06T10:00:00,BMFBOVESPA:ITUB4,24.94150222
+138554,2019-09-09T10:00:00,BMFBOVESPA:ITUB4,25.5513889
+138555,2019-09-10T10:00:00,BMFBOVESPA:ITUB4,25.05497164
+138556,2019-09-11T10:00:00,BMFBOVESPA:ITUB4,24.94150222
+138557,2019-09-12T10:00:00,BMFBOVESPA:ITUB4,25.09751955
+138558,2019-09-13T10:00:00,BMFBOVESPA:ITUB4,25.43792176
+138559,2019-09-16T10:00:00,BMFBOVESPA:ITUB4,24.98405316
+138560,2019-09-17T10:00:00,BMFBOVESPA:ITUB4,25.07624635
+138561,2019-09-18T10:00:00,BMFBOVESPA:ITUB4,24.99823655
+138562,2019-09-19T10:00:00,BMFBOVESPA:ITUB4,24.57982681
+138563,2019-09-20T10:00:00,BMFBOVESPA:ITUB4,24.6436517
+138564,2019-09-23T10:00:00,BMFBOVESPA:ITUB4,24.56564265
+138565,2019-09-24T10:00:00,BMFBOVESPA:ITUB4,24.31034157
+138566,2019-09-25T10:00:00,BMFBOVESPA:ITUB4,24.5940102
+138567,2019-09-26T10:00:00,BMFBOVESPA:ITUB4,25.30317989
+138568,2019-09-27T10:00:00,BMFBOVESPA:ITUB4,25.19680406
+138569,2019-09-30T10:00:00,BMFBOVESPA:ITUB4,24.84221846
+138570,2019-10-01T10:00:00,BMFBOVESPA:ITUB4,24.27818351
+138571,2019-10-02T10:00:00,BMFBOVESPA:ITUB4,23.61127714
+138572,2019-10-03T10:00:00,BMFBOVESPA:ITUB4,23.61837299
+138573,2019-10-04T10:00:00,BMFBOVESPA:ITUB4,23.73188935
+138574,2019-10-07T10:00:00,BMFBOVESPA:ITUB4,23.29201643
+138575,2019-10-08T10:00:00,BMFBOVESPA:ITUB4,23.19268802
+138576,2019-10-09T10:00:00,BMFBOVESPA:ITUB4,23.56161369
+138577,2019-10-10T10:00:00,BMFBOVESPA:ITUB4,23.73188935
+138578,2019-10-11T10:00:00,BMFBOVESPA:ITUB4,24.03696288
+138579,2019-10-14T10:00:00,BMFBOVESPA:ITUB4,24.44136255
+138580,2019-10-15T10:00:00,BMFBOVESPA:ITUB4,24.38460324
+138581,2019-10-16T10:00:00,BMFBOVESPA:ITUB4,24.73224663
+138582,2019-10-17T10:00:00,BMFBOVESPA:ITUB4,24.58325779
+138583,2019-10-18T10:00:00,BMFBOVESPA:ITUB4,24.29237372
+138584,2019-10-21T10:00:00,BMFBOVESPA:ITUB4,24.68967677
+138585,2019-10-22T10:00:00,BMFBOVESPA:ITUB4,25.45591004
+138586,2019-10-23T10:00:00,BMFBOVESPA:ITUB4,25.81773986
+138587,2019-10-24T10:00:00,BMFBOVESPA:ITUB4,25.93835131
+138588,2019-10-25T10:00:00,BMFBOVESPA:ITUB4,26.10862394
+138589,2019-10-28T10:00:00,BMFBOVESPA:ITUB4,26.46336092
+138590,2019-10-29T10:00:00,BMFBOVESPA:ITUB4,25.99510834
+138591,2019-10-30T10:00:00,BMFBOVESPA:ITUB4,26.15828739
+138592,2019-10-31T10:00:00,BMFBOVESPA:ITUB4,25.70422502
+138593,2019-11-01T10:00:00,BMFBOVESPA:ITUB4,25.80004146
+138594,2019-11-04T10:00:00,BMFBOVESPA:ITUB4,25.88521524
+138595,2019-11-05T10:00:00,BMFBOVESPA:ITUB4,26.33236718
+138596,2019-11-06T10:00:00,BMFBOVESPA:ITUB4,25.97748336
+138597,2019-11-07T10:00:00,BMFBOVESPA:ITUB4,26.13363315
+138598,2019-11-08T10:00:00,BMFBOVESPA:ITUB4,25.74326171
+138599,2019-11-11T10:00:00,BMFBOVESPA:ITUB4,25.85682423
+138600,2019-11-12T10:00:00,BMFBOVESPA:ITUB4,25.4167689
+138601,2019-11-13T10:00:00,BMFBOVESPA:ITUB4,25.16125285
+138602,2019-11-14T10:00:00,BMFBOVESPA:ITUB4,25.32449851
+138603,2019-11-18T10:00:00,BMFBOVESPA:ITUB4,25.21093599
+138604,2019-11-19T10:00:00,BMFBOVESPA:ITUB4,24.93412706
+138605,2019-11-21T10:00:00,BMFBOVESPA:ITUB4,25.18964462
+138606,2019-11-22T10:00:00,BMFBOVESPA:ITUB4,25.35998688
+138607,2019-11-25T10:00:00,BMFBOVESPA:ITUB4,24.99800645
+138608,2019-11-26T10:00:00,BMFBOVESPA:ITUB4,24.48697284
+138609,2019-11-27T10:00:00,BMFBOVESPA:ITUB4,24.62892713
+138610,2019-11-28T10:00:00,BMFBOVESPA:ITUB4,24.55794885
+138611,2019-11-29T10:00:00,BMFBOVESPA:ITUB4,24.69990238
+138612,2019-12-02T10:00:00,BMFBOVESPA:ITUB4,25.05138776
+138613,2019-12-03T10:00:00,BMFBOVESPA:ITUB4,25.05849042
+138614,2019-12-04T10:00:00,BMFBOVESPA:ITUB4,25.96028376
+138615,2019-12-05T10:00:00,BMFBOVESPA:ITUB4,25.92477797
+138616,2019-12-06T10:00:00,BMFBOVESPA:ITUB4,25.45612955
+138617,2019-12-09T10:00:00,BMFBOVESPA:ITUB4,25.95318109
+138618,2019-12-10T10:00:00,BMFBOVESPA:ITUB4,25.57684318
+138619,2019-12-11T10:00:00,BMFBOVESPA:ITUB4,25.27861119
+138620,2019-12-12T10:00:00,BMFBOVESPA:ITUB4,25.27151154
+138621,2019-12-13T10:00:00,BMFBOVESPA:ITUB4,25.80591266
+138622,2019-12-16T10:00:00,BMFBOVESPA:ITUB4,25.2160223
+138623,2019-12-17T10:00:00,BMFBOVESPA:ITUB4,25.59980651
+138624,2019-12-18T10:00:00,BMFBOVESPA:ITUB4,25.92673302
+138625,2019-12-19T10:00:00,BMFBOVESPA:ITUB4,26.05466135
+138626,2019-12-20T10:00:00,BMFBOVESPA:ITUB4,25.94094745
+138627,2019-12-23T10:00:00,BMFBOVESPA:ITUB4,26.18258891
+138628,2019-12-26T10:00:00,BMFBOVESPA:ITUB4,26.58058831
+138629,2019-12-27T10:00:00,BMFBOVESPA:ITUB4,26.50951542
+138630,2019-12-30T10:00:00,BMFBOVESPA:ITUB4,26.36737267
+138631,2020-01-02T10:00:00,BMFBOVESPA:ITUB4,27.03925787
+138632,2020-01-03T10:00:00,BMFBOVESPA:ITUB4,26.75486035
+138633,2020-01-06T10:00:00,BMFBOVESPA:ITUB4,26.3567005
+138634,2020-01-07T10:00:00,BMFBOVESPA:ITUB4,25.74524174
+138635,2020-01-08T10:00:00,BMFBOVESPA:ITUB4,25.32575267
+138636,2020-01-09T10:00:00,BMFBOVESPA:ITUB4,24.8209445
+138637,2020-01-10T10:00:00,BMFBOVESPA:ITUB4,24.60053385
+138638,2020-01-13T10:00:00,BMFBOVESPA:ITUB4,24.92759509
+138639,2020-01-14T10:00:00,BMFBOVESPA:ITUB4,24.92759509
+138640,2020-01-15T10:00:00,BMFBOVESPA:ITUB4,24.62186608
+138641,2020-01-16T10:00:00,BMFBOVESPA:ITUB4,24.6716355
+138642,2020-01-17T10:00:00,BMFBOVESPA:ITUB4,24.84227371
+138643,2020-01-20T10:00:00,BMFBOVESPA:ITUB4,24.3374663
+138644,2020-01-21T10:00:00,BMFBOVESPA:ITUB4,23.81843764
+138645,2020-01-22T10:00:00,BMFBOVESPA:ITUB4,23.96063792
+138646,2020-01-23T10:00:00,BMFBOVESPA:ITUB4,24.52943523
+138647,2020-01-24T10:00:00,BMFBOVESPA:ITUB4,24.34457729
+138648,2020-01-27T10:00:00,BMFBOVESPA:ITUB4,23.81843764
+138649,2020-01-28T10:00:00,BMFBOVESPA:ITUB4,23.81132891
+138650,2020-01-29T10:00:00,BMFBOVESPA:ITUB4,23.44160926
+138651,2020-01-30T10:00:00,BMFBOVESPA:ITUB4,23.78288795
+138652,2020-01-31T10:00:00,BMFBOVESPA:ITUB4,23.33495868
+138653,2020-02-03T10:00:00,BMFBOVESPA:ITUB4,23.40253473
+138654,2020-02-04T10:00:00,BMFBOVESPA:ITUB4,23.58747743
+138655,2020-02-05T10:00:00,BMFBOVESPA:ITUB4,23.7297428
+138656,2020-02-06T10:00:00,BMFBOVESPA:ITUB4,23.6728359
+138657,2020-02-07T10:00:00,BMFBOVESPA:ITUB4,23.97870492
+138658,2020-02-10T10:00:00,BMFBOVESPA:ITUB4,24.38415894
+138659,2020-02-11T10:00:00,BMFBOVESPA:ITUB4,24.94610488
+138660,2020-02-12T10:00:00,BMFBOVESPA:ITUB4,24.84651987
+138661,2020-02-13T10:00:00,BMFBOVESPA:ITUB4,24.46240414
+138662,2020-02-14T10:00:00,BMFBOVESPA:ITUB4,24.04983836
+138663,2020-02-17T10:00:00,BMFBOVESPA:ITUB4,23.82932704
+138664,2020-02-18T10:00:00,BMFBOVESPA:ITUB4,23.92891204
+138665,2020-02-19T10:00:00,BMFBOVESPA:ITUB4,24.27034741
+138666,2020-02-20T10:00:00,BMFBOVESPA:ITUB4,24.18498895
+138667,2020-02-21T10:00:00,BMFBOVESPA:ITUB4,23.89390126
+138668,2020-02-26T10:00:00,BMFBOVESPA:ITUB4,22.7021306
+138669,2020-02-27T10:00:00,BMFBOVESPA:ITUB4,22.71675375
+138670,2020-02-28T10:00:00,BMFBOVESPA:ITUB4,23.39672104
+138671,2020-03-02T10:00:00,BMFBOVESPA:ITUB4,23.31992
+138672,2020-03-03T10:00:00,BMFBOVESPA:ITUB4,22.89565494
+138673,2020-03-04T10:00:00,BMFBOVESPA:ITUB4,23.11510283
+138674,2020-03-05T10:00:00,BMFBOVESPA:ITUB4,22.32509332
+138675,2020-03-06T10:00:00,BMFBOVESPA:ITUB4,21.8496253
+138676,2020-03-09T10:00:00,BMFBOVESPA:ITUB4,20.33543769
+138677,2020-03-10T10:00:00,BMFBOVESPA:ITUB4,20.84016715
+138678,2020-03-11T10:00:00,BMFBOVESPA:ITUB4,19.1431092
+138679,2020-03-12T10:00:00,BMFBOVESPA:ITUB4,17.26317789
+138680,2020-03-13T10:00:00,BMFBOVESPA:ITUB4,19.17236837
+138681,2020-03-16T10:00:00,BMFBOVESPA:ITUB4,17.40947598
+138682,2020-03-17T10:00:00,BMFBOVESPA:ITUB4,18.43356409
+138683,2020-03-18T10:00:00,BMFBOVESPA:ITUB4,17.15345508
+138684,2020-03-19T10:00:00,BMFBOVESPA:ITUB4,16.71456007
+138685,2020-03-20T10:00:00,BMFBOVESPA:ITUB4,16.12936697
+138686,2020-03-23T10:00:00,BMFBOVESPA:ITUB4,15.01018752
+138687,2020-03-24T10:00:00,BMFBOVESPA:ITUB4,16.45853842
+138688,2020-03-25T10:00:00,BMFBOVESPA:ITUB4,17.26317789
+138689,2020-03-26T10:00:00,BMFBOVESPA:ITUB4,17.73864743
+138690,2020-03-27T10:00:00,BMFBOVESPA:ITUB4,16.80233831
+138691,2020-03-30T10:00:00,BMFBOVESPA:ITUB4,17.63623922
+138692,2020-03-31T10:00:00,BMFBOVESPA:ITUB4,16.89011807
+138693,2020-04-01T10:00:00,BMFBOVESPA:ITUB4,15.66408066
+138694,2020-04-02T10:00:00,BMFBOVESPA:ITUB4,15.73727738
+138695,2020-04-03T10:00:00,BMFBOVESPA:ITUB4,15.12242548
+138696,2020-04-06T10:00:00,BMFBOVESPA:ITUB4,16.23501467
+138697,2020-04-07T10:00:00,BMFBOVESPA:ITUB4,16.83522678
+138698,2020-04-08T10:00:00,BMFBOVESPA:ITUB4,17.69894694
+138699,2020-04-09T10:00:00,BMFBOVESPA:ITUB4,17.20120965
+138700,2020-04-13T10:00:00,BMFBOVESPA:ITUB4,17.56719329
+138701,2020-04-14T10:00:00,BMFBOVESPA:ITUB4,17.78678271
+138702,2020-04-15T10:00:00,BMFBOVESPA:ITUB4,17.12801368
+138703,2020-04-16T10:00:00,BMFBOVESPA:ITUB4,16.69615246
+138704,2020-04-17T10:00:00,BMFBOVESPA:ITUB4,16.99625852
+138705,2020-04-20T10:00:00,BMFBOVESPA:ITUB4,16.57171795
+138706,2020-04-22T10:00:00,BMFBOVESPA:ITUB4,16.37408898
+138707,2020-04-23T10:00:00,BMFBOVESPA:ITUB4,16.13985825
+138708,2020-04-24T10:00:00,BMFBOVESPA:ITUB4,15.28345722
+138709,2020-04-27T10:00:00,BMFBOVESPA:ITUB4,15.78851517
+138710,2020-04-28T10:00:00,BMFBOVESPA:ITUB4,17.09141494
+138711,2020-04-29T10:00:00,BMFBOVESPA:ITUB4,17.31832426
+138712,2020-04-30T10:00:00,BMFBOVESPA:ITUB4,16.66687438
+138713,2020-05-04T10:00:00,BMFBOVESPA:ITUB4,16.03330908
+138714,2020-05-05T10:00:00,BMFBOVESPA:ITUB4,16.62659487
+138715,2020-05-06T10:00:00,BMFBOVESPA:ITUB4,16.28966755
+138716,2020-05-07T10:00:00,BMFBOVESPA:ITUB4,15.70370848
+138717,2020-05-08T10:00:00,BMFBOVESPA:ITUB4,16.34826308
+138718,2020-05-11T10:00:00,BMFBOVESPA:ITUB4,16.39220973
+138719,2020-05-12T10:00:00,BMFBOVESPA:ITUB4,15.82822473
+138720,2020-05-13T10:00:00,BMFBOVESPA:ITUB4,15.82089954
+138721,2020-05-14T10:00:00,BMFBOVESPA:ITUB4,16.51672598
+138722,2020-05-15T10:00:00,BMFBOVESPA:ITUB4,15.84287286
+138723,2020-05-18T10:00:00,BMFBOVESPA:ITUB4,16.60462004
+138724,2020-05-19T10:00:00,BMFBOVESPA:ITUB4,15.88682102
+138725,2020-05-20T10:00:00,BMFBOVESPA:ITUB4,15.82089954
+138726,2020-05-21T10:00:00,BMFBOVESPA:ITUB4,16.72913704
+138727,2020-05-22T10:00:00,BMFBOVESPA:ITUB4,16.81702958
+138728,2020-05-25T10:00:00,BMFBOVESPA:ITUB4,17.549479
+138729,2020-05-26T10:00:00,BMFBOVESPA:ITUB4,16.8536533
+138730,2020-05-27T10:00:00,BMFBOVESPA:ITUB4,17.38101609
+138731,2020-05-28T10:00:00,BMFBOVESPA:ITUB4,17.07338729
+138732,2020-05-29T10:00:00,BMFBOVESPA:ITUB4,16.87562738
+138733,2020-06-01T10:00:00,BMFBOVESPA:ITUB4,17.34103404
+138734,2020-06-02T10:00:00,BMFBOVESPA:ITUB4,18.50638691
+138735,2020-06-03T10:00:00,BMFBOVESPA:ITUB4,18.9974469
+138736,2020-06-04T10:00:00,BMFBOVESPA:ITUB4,19.54714178
+138737,2020-06-05T10:00:00,BMFBOVESPA:ITUB4,19.9795684
+138738,2020-06-08T10:00:00,BMFBOVESPA:ITUB4,20.7857875
+138739,2020-06-09T10:00:00,BMFBOVESPA:ITUB4,20.37534783
+138740,2020-06-10T10:00:00,BMFBOVESPA:ITUB4,19.48850765
+138741,2020-06-12T10:00:00,BMFBOVESPA:ITUB4,19.10005644
+138742,2020-06-15T10:00:00,BMFBOVESPA:ITUB4,18.65297262
+138743,2020-06-16T10:00:00,BMFBOVESPA:ITUB4,19.18800802
+138744,2020-06-17T10:00:00,BMFBOVESPA:ITUB4,19.42987352
+138745,2020-06-18T10:00:00,BMFBOVESPA:ITUB4,20.19211646
+138746,2020-06-19T10:00:00,BMFBOVESPA:ITUB4,20.58789665
+138747,2020-06-22T10:00:00,BMFBOVESPA:ITUB4,19.9502502
+138748,2020-06-23T10:00:00,BMFBOVESPA:ITUB4,19.6863985
+138749,2020-06-24T10:00:00,BMFBOVESPA:ITUB4,18.93881277
+138750,2020-06-25T10:00:00,BMFBOVESPA:ITUB4,19.16602031
+138751,2020-06-26T10:00:00,BMFBOVESPA:ITUB4,18.84353222
+138752,2020-06-29T10:00:00,BMFBOVESPA:ITUB4,19.40788581
+138753,2020-06-30T10:00:00,BMFBOVESPA:ITUB4,18.65297262
+138754,2020-07-01T10:00:00,BMFBOVESPA:ITUB4,19.14064778
+138755,2020-07-02T10:00:00,BMFBOVESPA:ITUB4,19.47065787
+138756,2020-07-03T10:00:00,BMFBOVESPA:ITUB4,19.43399101
+138757,2020-07-06T10:00:00,BMFBOVESPA:ITUB4,20.33602125
+138758,2020-07-07T10:00:00,BMFBOVESPA:ITUB4,19.3386552
+138759,2020-07-08T10:00:00,BMFBOVESPA:ITUB4,19.75666908
+138760,2020-07-09T10:00:00,BMFBOVESPA:ITUB4,19.76400261
+138761,2020-07-10T10:00:00,BMFBOVESPA:ITUB4,19.94734222
+138762,2020-07-13T10:00:00,BMFBOVESPA:ITUB4,19.65399748
+138763,2020-07-14T10:00:00,BMFBOVESPA:ITUB4,19.98400984
+138764,2020-07-15T10:00:00,BMFBOVESPA:ITUB4,20.1233483
+138765,2020-07-16T10:00:00,BMFBOVESPA:ITUB4,19.78600318
+138766,2020-07-17T10:00:00,BMFBOVESPA:ITUB4,19.96200775
+138767,2020-07-20T10:00:00,BMFBOVESPA:ITUB4,20.0206767
+138768,2020-07-21T10:00:00,BMFBOVESPA:ITUB4,20.31402143
+138769,2020-07-22T10:00:00,BMFBOVESPA:ITUB4,19.8520049
+138770,2020-07-23T10:00:00,BMFBOVESPA:ITUB4,19.43399101
+138771,2020-07-24T10:00:00,BMFBOVESPA:ITUB4,19.41198968
+138772,2020-07-27T10:00:00,BMFBOVESPA:ITUB4,20.38735591
+138773,2020-07-28T10:00:00,BMFBOVESPA:ITUB4,20.27001878
+138774,2020-07-29T10:00:00,BMFBOVESPA:ITUB4,20.74670313
+138775,2020-07-30T10:00:00,BMFBOVESPA:ITUB4,20.39468944
+138776,2020-07-31T10:00:00,BMFBOVESPA:ITUB4,19.71999995
+138777,2020-08-03T10:00:00,BMFBOVESPA:ITUB4,20.01718062
+138778,2020-08-04T10:00:00,BMFBOVESPA:ITUB4,18.85049032
+138779,2020-08-05T10:00:00,BMFBOVESPA:ITUB4,18.83581419
+138780,2020-08-06T10:00:00,BMFBOVESPA:ITUB4,19.09997091
+138781,2020-08-07T10:00:00,BMFBOVESPA:ITUB4,18.69639852
+138782,2020-08-10T10:00:00,BMFBOVESPA:ITUB4,18.93854105
+138783,2020-08-11T10:00:00,BMFBOVESPA:ITUB4,18.7184112
+138784,2020-08-12T10:00:00,BMFBOVESPA:ITUB4,18.5056179
+138785,2020-08-13T10:00:00,BMFBOVESPA:ITUB4,17.97730598
+138786,2020-08-14T10:00:00,BMFBOVESPA:ITUB4,18.14607239
+138787,2020-08-17T10:00:00,BMFBOVESPA:ITUB4,17.71314926
+138788,2020-08-18T10:00:00,BMFBOVESPA:ITUB4,17.81972491
+138789,2020-08-19T10:00:00,BMFBOVESPA:ITUB4,17.73150918
+138790,2020-08-20T10:00:00,BMFBOVESPA:ITUB4,17.73150918
+138791,2020-08-21T10:00:00,BMFBOVESPA:ITUB4,17.70210242
+138792,2020-08-24T10:00:00,BMFBOVESPA:ITUB4,17.99615712
+138793,2020-08-25T10:00:00,BMFBOVESPA:ITUB4,17.86383202
+138794,2020-08-26T10:00:00,BMFBOVESPA:ITUB4,17.48891327
+138795,2020-08-27T10:00:00,BMFBOVESPA:ITUB4,17.77561628
+138796,2020-08-28T10:00:00,BMFBOVESPA:ITUB4,17.95940094
+138797,2020-08-31T10:00:00,BMFBOVESPA:ITUB4,17.31247954
+138798,2020-09-01T10:00:00,BMFBOVESPA:ITUB4,17.90464362
+138799,2020-09-02T10:00:00,BMFBOVESPA:ITUB4,17.86786398
+138800,2020-09-03T10:00:00,BMFBOVESPA:ITUB4,18.30187023
+138801,2020-09-04T10:00:00,BMFBOVESPA:ITUB4,18.36071856
+138802,2020-09-08T10:00:00,BMFBOVESPA:ITUB4,17.94878024
+138803,2020-09-09T10:00:00,BMFBOVESPA:ITUB4,17.97084818
+138804,2020-09-10T10:00:00,BMFBOVESPA:ITUB4,17.58833328
+138805,2020-09-11T10:00:00,BMFBOVESPA:ITUB4,17.3823626
+138806,2020-09-14T10:00:00,BMFBOVESPA:ITUB4,17.69131747
+138807,2020-09-15T10:00:00,BMFBOVESPA:ITUB4,17.45592415
+138808,2020-09-16T10:00:00,BMFBOVESPA:ITUB4,17.40443129
+138809,2020-09-17T10:00:00,BMFBOVESPA:ITUB4,17.42650074
+138810,2020-09-18T10:00:00,BMFBOVESPA:ITUB4,16.99249222
+138811,2020-09-21T10:00:00,BMFBOVESPA:ITUB4,16.84537139
+138812,2020-09-22T10:00:00,BMFBOVESPA:ITUB4,16.99249222
+138813,2020-09-23T10:00:00,BMFBOVESPA:ITUB4,16.53641652
+138814,2020-09-24T10:00:00,BMFBOVESPA:ITUB4,16.94100087
+138815,2020-09-25T10:00:00,BMFBOVESPA:ITUB4,16.85272762
+138816,2020-09-28T10:00:00,BMFBOVESPA:ITUB4,16.84537139
+138817,2020-09-29T10:00:00,BMFBOVESPA:ITUB4,16.47756819
+138818,2020-09-30T10:00:00,BMFBOVESPA:ITUB4,16.55112898
+138819,2020-10-01T10:00:00,BMFBOVESPA:ITUB4,16.57689812
+138820,2020-10-02T10:00:00,BMFBOVESPA:ITUB4,16.62842504
+138821,2020-10-05T10:00:00,BMFBOVESPA:ITUB4,16.8050881
+138822,2020-10-06T10:00:00,BMFBOVESPA:ITUB4,16.8345327
+138823,2020-10-07T10:00:00,BMFBOVESPA:ITUB4,16.7093958
+138824,2020-10-08T10:00:00,BMFBOVESPA:ITUB4,17.71784804
+138825,2020-10-09T10:00:00,BMFBOVESPA:ITUB4,17.66632112
+138826,2020-10-13T10:00:00,BMFBOVESPA:ITUB4,17.49701883
+138827,2020-10-14T10:00:00,BMFBOVESPA:ITUB4,17.44549267
+138828,2020-10-15T10:00:00,BMFBOVESPA:ITUB4,17.29091191
+138829,2020-10-16T10:00:00,BMFBOVESPA:ITUB4,17.01119578
+138830,2020-10-19T10:00:00,BMFBOVESPA:ITUB4,17.19521961
+138831,2020-10-20T10:00:00,BMFBOVESPA:ITUB4,17.87978957
+138832,2020-10-21T10:00:00,BMFBOVESPA:ITUB4,18.04173033
+138833,2020-10-22T10:00:00,BMFBOVESPA:ITUB4,18.96921257
+138834,2020-10-23T10:00:00,BMFBOVESPA:ITUB4,18.72630104
+138835,2020-10-26T10:00:00,BMFBOVESPA:ITUB4,18.85879872
+138836,2020-10-27T10:00:00,BMFBOVESPA:ITUB4,18.32144647
+138837,2020-10-28T10:00:00,BMFBOVESPA:ITUB4,17.50438035
+138838,2020-10-29T10:00:00,BMFBOVESPA:ITUB4,17.59271114
+138839,2020-10-30T10:00:00,BMFBOVESPA:ITUB4,17.28355039
+138840,2020-11-03T10:00:00,BMFBOVESPA:ITUB4,17.7070805
+138841,2020-11-04T10:00:00,BMFBOVESPA:ITUB4,18.41418463
+138842,2020-11-05T10:00:00,BMFBOVESPA:ITUB4,18.84875931
+138843,2020-11-06T10:00:00,BMFBOVESPA:ITUB4,18.8266611
+138844,2020-11-09T10:00:00,BMFBOVESPA:ITUB4,20.35135587
+138845,2020-11-10T10:00:00,BMFBOVESPA:ITUB4,21.27206545
+138846,2020-11-11T10:00:00,BMFBOVESPA:ITUB4,21.09528884
+138847,2020-11-12T10:00:00,BMFBOVESPA:ITUB4,20.57969346
+138848,2020-11-13T10:00:00,BMFBOVESPA:ITUB4,20.97007247
+138849,2020-11-16T10:00:00,BMFBOVESPA:ITUB4,21.70664013
+138850,2020-11-17T10:00:00,BMFBOVESPA:ITUB4,21.72137226
+138851,2020-11-18T10:00:00,BMFBOVESPA:ITUB4,21.19104322
+138852,2020-11-19T10:00:00,BMFBOVESPA:ITUB4,21.22050523
+138853,2020-11-20T10:00:00,BMFBOVESPA:ITUB4,21.02899801
+138854,2020-11-23T10:00:00,BMFBOVESPA:ITUB4,21.28679683
+138855,2020-11-24T10:00:00,BMFBOVESPA:ITUB4,21.88341597
+138856,2020-11-25T10:00:00,BMFBOVESPA:ITUB4,21.62561865
+138857,2020-11-26T10:00:00,BMFBOVESPA:ITUB4,21.16894653
+138858,2020-11-27T10:00:00,BMFBOVESPA:ITUB4,21.33099023
+138859,2020-11-30T10:00:00,BMFBOVESPA:ITUB4,21.03636332
+138860,2020-12-01T10:00:00,BMFBOVESPA:ITUB4,21.92438954
+138861,2020-12-02T10:00:00,BMFBOVESPA:ITUB4,22.09388939
+138862,2020-12-03T10:00:00,BMFBOVESPA:ITUB4,22.07914968
+138863,2020-12-04T10:00:00,BMFBOVESPA:ITUB4,22.30023623
+138864,2020-12-07T10:00:00,BMFBOVESPA:ITUB4,22.43288908
+138865,2020-12-08T10:00:00,BMFBOVESPA:ITUB4,22.37393251
+138866,2020-12-09T10:00:00,BMFBOVESPA:ITUB4,22.5065846
+138867,2020-12-10T10:00:00,BMFBOVESPA:ITUB4,23.25090661
+138868,2020-12-11T10:00:00,BMFBOVESPA:ITUB4,23.10648032
+138869,2020-12-14T10:00:00,BMFBOVESPA:ITUB4,22.79642569
+138870,2020-12-15T10:00:00,BMFBOVESPA:ITUB4,23.00312979
+138871,2020-12-16T10:00:00,BMFBOVESPA:ITUB4,23.43868312
+138872,2020-12-17T10:00:00,BMFBOVESPA:ITUB4,23.40915299
+138873,2020-12-18T10:00:00,BMFBOVESPA:ITUB4,23.37224241
+138874,2020-12-21T10:00:00,BMFBOVESPA:ITUB4,22.95883572
+138875,2020-12-22T10:00:00,BMFBOVESPA:ITUB4,23.06956973
+138876,2020-12-23T10:00:00,BMFBOVESPA:ITUB4,23.57894651
+138877,2020-12-28T10:00:00,BMFBOVESPA:ITUB4,23.74873699
+138878,2020-12-29T10:00:00,BMFBOVESPA:ITUB4,23.69706097
+138879,2020-12-30T10:00:00,BMFBOVESPA:ITUB4,23.350095
+138880,2021-01-04T10:00:00,BMFBOVESPA:ITUB4,22.82200863
+138881,2021-01-05T10:00:00,BMFBOVESPA:ITUB4,22.67429364
+138882,2021-01-06T10:00:00,BMFBOVESPA:ITUB4,23.30208233
+138883,2021-01-07T10:00:00,BMFBOVESPA:ITUB4,24.24746203
+138884,2021-01-08T10:00:00,BMFBOVESPA:ITUB4,24.24007477
+138885,2021-01-11T10:00:00,BMFBOVESPA:ITUB4,23.69353008
+138886,2021-01-12T10:00:00,BMFBOVESPA:ITUB4,23.76738605
+138887,2021-01-13T10:00:00,BMFBOVESPA:ITUB4,23.37594058
+138888,2021-01-14T10:00:00,BMFBOVESPA:ITUB4,24.07020253
+138889,2021-01-15T10:00:00,BMFBOVESPA:ITUB4,23.16175461
+138890,2021-01-18T10:00:00,BMFBOVESPA:ITUB4,23.04358186
+138891,2021-01-19T10:00:00,BMFBOVESPA:ITUB4,22.77030838
+138892,2021-01-20T10:00:00,BMFBOVESPA:ITUB4,22.39363441
+138893,2021-01-21T10:00:00,BMFBOVESPA:ITUB4,22.09081793
+138894,2021-01-22T10:00:00,BMFBOVESPA:ITUB4,21.61812921
+138895,2021-01-26T10:00:00,BMFBOVESPA:ITUB4,20.89522571
+138896,2021-01-27T10:00:00,BMFBOVESPA:ITUB4,20.88043227
+138897,2021-01-28T10:00:00,BMFBOVESPA:ITUB4,21.73843034
+138898,2021-01-29T10:00:00,BMFBOVESPA:ITUB4,20.96179434
+138899,2021-02-01T10:00:00,BMFBOVESPA:ITUB4,21.52052272
+138900,2021-02-02T10:00:00,BMFBOVESPA:ITUB4,21.06169345
+138901,2021-02-03T10:00:00,BMFBOVESPA:ITUB4,20.95808784
+138902,2021-02-04T10:00:00,BMFBOVESPA:ITUB4,20.86928325
+138903,2021-02-05T10:00:00,BMFBOVESPA:ITUB4,20.78047715
+138904,2021-02-08T10:00:00,BMFBOVESPA:ITUB4,20.39565297
+138905,2021-02-09T10:00:00,BMFBOVESPA:ITUB4,20.63986786
+138906,2021-02-10T10:00:00,BMFBOVESPA:ITUB4,20.49185995
+138907,2021-02-11T10:00:00,BMFBOVESPA:ITUB4,20.49185995
+138908,2021-02-12T10:00:00,BMFBOVESPA:ITUB4,20.54366238
+138909,2021-02-17T10:00:00,BMFBOVESPA:ITUB4,20.80267905
+138910,2021-02-18T10:00:00,BMFBOVESPA:ITUB4,20.65466963
+138911,2021-02-19T10:00:00,BMFBOVESPA:ITUB4,20.44005678
+138912,2021-02-22T10:00:00,BMFBOVESPA:ITUB4,18.9525655
+138913,2021-02-23T10:00:00,BMFBOVESPA:ITUB4,20.16623984
+138914,2021-02-24T10:00:00,BMFBOVESPA:ITUB4,19.87022101
+138915,2021-02-25T10:00:00,BMFBOVESPA:ITUB4,19.300386
+138916,2021-02-26T10:00:00,BMFBOVESPA:ITUB4,19.11182383
+138917,2021-03-01T10:00:00,BMFBOVESPA:ITUB4,18.53925418
+138918,2021-03-02T10:00:00,BMFBOVESPA:ITUB4,19.28771033
+138919,2021-03-03T10:00:00,BMFBOVESPA:ITUB4,19.33261747
+138920,2021-03-04T10:00:00,BMFBOVESPA:ITUB4,19.93886579
+138921,2021-03-05T10:00:00,BMFBOVESPA:ITUB4,20.6798378
+138922,2021-03-08T10:00:00,BMFBOVESPA:ITUB4,20.02119745
+138923,2021-03-09T10:00:00,BMFBOVESPA:ITUB4,20.29812671
+138924,2021-03-10T10:00:00,BMFBOVESPA:ITUB4,20.44781718
+138925,2021-03-11T10:00:00,BMFBOVESPA:ITUB4,20.47775604
+138926,2021-03-12T10:00:00,BMFBOVESPA:ITUB4,20.34303309
+138927,2021-03-15T10:00:00,BMFBOVESPA:ITUB4,20.58253937
+138928,2021-03-16T10:00:00,BMFBOVESPA:ITUB4,20.16340453
+138929,2021-03-17T10:00:00,BMFBOVESPA:ITUB4,20.94928216
+138930,2021-03-18T10:00:00,BMFBOVESPA:ITUB4,21.06903531
+138931,2021-03-19T10:00:00,BMFBOVESPA:ITUB4,21.11394169
+138932,2021-03-22T10:00:00,BMFBOVESPA:ITUB4,21.23369634
+138933,2021-03-23T10:00:00,BMFBOVESPA:ITUB4,20.6948076
+138934,2021-03-24T10:00:00,BMFBOVESPA:ITUB4,20.33554819
+138935,2021-03-25T10:00:00,BMFBOVESPA:ITUB4,20.6948076
+138936,2021-03-26T10:00:00,BMFBOVESPA:ITUB4,21.04192117
+138937,2021-03-29T10:00:00,BMFBOVESPA:ITUB4,21.03442416
+138938,2021-03-30T10:00:00,BMFBOVESPA:ITUB4,21.37925191
+138939,2021-03-31T10:00:00,BMFBOVESPA:ITUB4,20.96695786
+138940,2021-04-01T10:00:00,BMFBOVESPA:ITUB4,20.32568135
+138941,2021-04-05T10:00:00,BMFBOVESPA:ITUB4,20.58819108
+138942,2021-04-06T10:00:00,BMFBOVESPA:ITUB4,20.34818147
+138943,2021-04-07T10:00:00,BMFBOVESPA:ITUB4,20.16817521
+138944,2021-04-08T10:00:00,BMFBOVESPA:ITUB4,20.01067059
+138945,2021-04-09T10:00:00,BMFBOVESPA:ITUB4,19.98066892
+138946,2021-04-12T10:00:00,BMFBOVESPA:ITUB4,20.47568594
+138947,2021-04-13T10:00:00,BMFBOVESPA:ITUB4,20.46818665
+138948,2021-04-14T10:00:00,BMFBOVESPA:ITUB4,20.73069411
+138949,2021-04-15T10:00:00,BMFBOVESPA:ITUB4,20.73069411
+138950,2021-04-16T10:00:00,BMFBOVESPA:ITUB4,20.96320367
+138951,2021-04-19T10:00:00,BMFBOVESPA:ITUB4,20.64819291
+138952,2021-04-20T10:00:00,BMFBOVESPA:ITUB4,20.54318782
+138953,2021-04-22T10:00:00,BMFBOVESPA:ITUB4,20.55068861
+138954,2021-04-23T10:00:00,BMFBOVESPA:ITUB4,20.64819291
+138955,2021-04-26T10:00:00,BMFBOVESPA:ITUB4,20.63319132
+138956,2021-04-27T10:00:00,BMFBOVESPA:ITUB4,20.31818132
+138957,2021-04-28T10:00:00,BMFBOVESPA:ITUB4,21.19576774
+138958,2021-04-29T10:00:00,BMFBOVESPA:ITUB4,20.52706072
+138959,2021-04-30T10:00:00,BMFBOVESPA:ITUB4,20.68484615
+138960,2021-05-03T10:00:00,BMFBOVESPA:ITUB4,20.97427851
+138961,2021-05-04T10:00:00,BMFBOVESPA:ITUB4,20.07967565
+138962,2021-05-05T10:00:00,BMFBOVESPA:ITUB4,20.65101839
+138963,2021-05-06T10:00:00,BMFBOVESPA:ITUB4,20.52321798
+138964,2021-05-07T10:00:00,BMFBOVESPA:ITUB4,20.77130059
+138965,2021-05-10T10:00:00,BMFBOVESPA:ITUB4,21.07952658
+138966,2021-05-11T10:00:00,BMFBOVESPA:ITUB4,21.03441962
+138967,2021-05-12T10:00:00,BMFBOVESPA:ITUB4,20.7261959
+138968,2021-05-13T10:00:00,BMFBOVESPA:ITUB4,21.32760919
+138969,2021-05-14T10:00:00,BMFBOVESPA:ITUB4,21.80122131
+138970,2021-05-17T10:00:00,BMFBOVESPA:ITUB4,21.78618641
+138971,2021-05-18T10:00:00,BMFBOVESPA:ITUB4,21.74108022
+138972,2021-05-19T10:00:00,BMFBOVESPA:ITUB4,21.89895042
+138973,2021-05-20T10:00:00,BMFBOVESPA:ITUB4,22.01923413
+138974,2021-05-21T10:00:00,BMFBOVESPA:ITUB4,22.12448069
+138975,2021-05-24T10:00:00,BMFBOVESPA:ITUB4,22.06433958
+138976,2021-05-25T10:00:00,BMFBOVESPA:ITUB4,21.832048
+138977,2021-05-26T10:00:00,BMFBOVESPA:ITUB4,22.1331804
+138978,2021-05-27T10:00:00,BMFBOVESPA:ITUB4,21.94497246
+138979,2021-05-28T10:00:00,BMFBOVESPA:ITUB4,22.30632997
+138980,2021-05-31T10:00:00,BMFBOVESPA:ITUB4,22.23857681
+138981,2021-06-01T10:00:00,BMFBOVESPA:ITUB4,23.04828367
+138982,2021-06-02T10:00:00,BMFBOVESPA:ITUB4,23.81656055
+138983,2021-06-04T10:00:00,BMFBOVESPA:ITUB4,24.3136787
+138984,2021-06-07T10:00:00,BMFBOVESPA:ITUB4,24.88612121
+138985,2021-06-08T10:00:00,BMFBOVESPA:ITUB4,24.71288231
+138986,2021-06-09T10:00:00,BMFBOVESPA:ITUB4,25.05182599
+138987,2021-06-10T10:00:00,BMFBOVESPA:ITUB4,24.96144101
+138988,2021-06-11T10:00:00,BMFBOVESPA:ITUB4,24.66768907
+138989,2021-06-14T10:00:00,BMFBOVESPA:ITUB4,24.58483516
+138990,2021-06-15T10:00:00,BMFBOVESPA:ITUB4,24.58483516
+138991,2021-06-16T10:00:00,BMFBOVESPA:ITUB4,25.07442451
+138992,2021-06-17T10:00:00,BMFBOVESPA:ITUB4,24.78067256
+138993,2021-06-18T10:00:00,BMFBOVESPA:ITUB4,24.32874312
+138994,2021-06-21T10:00:00,BMFBOVESPA:ITUB4,24.44172661
+138995,2021-06-22T10:00:00,BMFBOVESPA:ITUB4,24.12537615
+138996,2021-06-23T10:00:00,BMFBOVESPA:ITUB4,23.95213726
+138997,2021-06-24T10:00:00,BMFBOVESPA:ITUB4,23.95966909
+138998,2021-06-25T10:00:00,BMFBOVESPA:ITUB4,23.19892556
+138999,2021-06-28T10:00:00,BMFBOVESPA:ITUB4,22.93530244
+139000,2021-06-29T10:00:00,BMFBOVESPA:ITUB4,22.70933848
+139001,2021-06-30T10:00:00,BMFBOVESPA:ITUB4,22.44571309
+139002,2021-07-01T10:00:00,BMFBOVESPA:ITUB4,22.37411569
+139003,2021-07-02T10:00:00,BMFBOVESPA:ITUB4,22.61526441
+139004,2021-07-05T10:00:00,BMFBOVESPA:ITUB4,22.30629213
+139005,2021-07-06T10:00:00,BMFBOVESPA:ITUB4,22.05760703
+139006,2021-07-07T10:00:00,BMFBOVESPA:ITUB4,22.36657931
+139007,2021-07-08T10:00:00,BMFBOVESPA:ITUB4,22.07267978
+139008,2021-07-12T10:00:00,BMFBOVESPA:ITUB4,22.37411569
+139009,2021-07-13T10:00:00,BMFBOVESPA:ITUB4,22.50976203
+139010,2021-07-14T10:00:00,BMFBOVESPA:ITUB4,22.53990525
+139011,2021-07-15T10:00:00,BMFBOVESPA:ITUB4,22.26861179
+139012,2021-07-16T10:00:00,BMFBOVESPA:ITUB4,21.9068887
+139013,2021-07-19T10:00:00,BMFBOVESPA:ITUB4,21.77877796
+139014,2021-07-20T10:00:00,BMFBOVESPA:ITUB4,22.0651434
+139015,2021-07-21T10:00:00,BMFBOVESPA:ITUB4,22.15557379
+139016,2021-07-22T10:00:00,BMFBOVESPA:ITUB4,21.92949629
+139017,2021-07-23T10:00:00,BMFBOVESPA:ITUB4,21.86920911
+139018,2021-07-26T10:00:00,BMFBOVESPA:ITUB4,22.25354132
+139019,2021-07-27T10:00:00,BMFBOVESPA:ITUB4,22.47208169
+139020,2021-07-28T10:00:00,BMFBOVESPA:ITUB4,23.20306576
+139021,2021-07-29T10:00:00,BMFBOVESPA:ITUB4,23.08248988
+139022,2021-07-30T10:00:00,BMFBOVESPA:ITUB4,22.83380478
+139023,2021-08-02T10:00:00,BMFBOVESPA:ITUB4,22.97328706
+139024,2021-08-03T10:00:00,BMFBOVESPA:ITUB4,23.19947733
+139025,2021-08-04T10:00:00,BMFBOVESPA:ITUB4,22.55106788
+139026,2021-08-05T10:00:00,BMFBOVESPA:ITUB4,22.61892474
+139027,2021-08-06T10:00:00,BMFBOVESPA:ITUB4,23.25225464
+139028,2021-08-09T10:00:00,BMFBOVESPA:ITUB4,23.52368206
+139029,2021-08-10T10:00:00,BMFBOVESPA:ITUB4,23.07884317
+139030,2021-08-11T10:00:00,BMFBOVESPA:ITUB4,23.33519104
+139031,2021-08-12T10:00:00,BMFBOVESPA:ITUB4,22.89789231
+139032,2021-08-13T10:00:00,BMFBOVESPA:ITUB4,23.20701749
+139033,2021-08-16T10:00:00,BMFBOVESPA:ITUB4,22.94106769
+139034,2021-08-17T10:00:00,BMFBOVESPA:ITUB4,22.85789286
+139035,2021-08-18T10:00:00,BMFBOVESPA:ITUB4,22.90326171
+139036,2021-08-19T10:00:00,BMFBOVESPA:ITUB4,22.60836912
+139037,2021-08-20T10:00:00,BMFBOVESPA:ITUB4,22.52519505
+139038,2021-08-23T10:00:00,BMFBOVESPA:ITUB4,22.76715744
+139039,2021-08-24T10:00:00,BMFBOVESPA:ITUB4,23.40230917
+139040,2021-08-25T10:00:00,BMFBOVESPA:ITUB4,23.43255381
+139041,2021-08-26T10:00:00,BMFBOVESPA:ITUB4,22.86545421
+139042,2021-08-27T10:00:00,BMFBOVESPA:ITUB4,23.2586428
+139043,2021-08-30T10:00:00,BMFBOVESPA:ITUB4,23.09229465
+139044,2021-08-31T10:00:00,BMFBOVESPA:ITUB4,23.39474783
+139045,2021-09-01T10:00:00,BMFBOVESPA:ITUB4,23.49687825
+139046,2021-09-02T10:00:00,BMFBOVESPA:ITUB4,22.64960004
+139047,2021-09-03T10:00:00,BMFBOVESPA:ITUB4,22.5209943
+139048,2021-09-06T10:00:00,BMFBOVESPA:ITUB4,22.80846405
+139049,2021-09-08T10:00:00,BMFBOVESPA:ITUB4,21.726669
+139050,2021-09-09T10:00:00,BMFBOVESPA:ITUB4,22.0141395
+139051,2021-09-10T10:00:00,BMFBOVESPA:ITUB4,21.79475368
+139052,2021-09-13T10:00:00,BMFBOVESPA:ITUB4,22.06709466
+139053,2021-09-14T10:00:00,BMFBOVESPA:ITUB4,21.93092455
+139054,2021-09-15T10:00:00,BMFBOVESPA:ITUB4,21.57537013
+139055,2021-09-16T10:00:00,BMFBOVESPA:ITUB4,21.56023986
+139056,2021-09-17T10:00:00,BMFBOVESPA:ITUB4,21.04581992
+139057,2021-09-20T10:00:00,BMFBOVESPA:ITUB4,20.5692264
+139058,2021-09-21T10:00:00,BMFBOVESPA:ITUB4,20.51627123
+139059,2021-09-22T10:00:00,BMFBOVESPA:ITUB4,20.9928655
+139060,2021-09-23T10:00:00,BMFBOVESPA:ITUB4,21.71910386
+139061,2021-09-24T10:00:00,BMFBOVESPA:ITUB4,21.41650385
+139062,2021-09-27T10:00:00,BMFBOVESPA:ITUB4,21.97631383
+139063,2021-09-28T10:00:00,BMFBOVESPA:ITUB4,21.47702416
+139064,2021-09-29T10:00:00,BMFBOVESPA:ITUB4,21.86283987
+139065,2021-09-30T10:00:00,BMFBOVESPA:ITUB4,21.88553451
+139066,2021-10-01T10:00:00,BMFBOVESPA:ITUB4,22.45697716
+139067,2021-10-04T10:00:00,BMFBOVESPA:ITUB4,22.34680392
+139068,2021-10-05T10:00:00,BMFBOVESPA:ITUB4,22.88848897
+139069,2021-10-06T10:00:00,BMFBOVESPA:ITUB4,22.961937
+139070,2021-10-07T10:00:00,BMFBOVESPA:ITUB4,22.475339
+139071,2021-10-08T10:00:00,BMFBOVESPA:ITUB4,22.640598
+139072,2021-10-11T10:00:00,BMFBOVESPA:ITUB4,22.245811
+139073,2021-10-13T10:00:00,BMFBOVESPA:ITUB4,22.273354
+139074,2021-10-14T10:00:00,BMFBOVESPA:ITUB4,22.16318
+139075,2021-10-15T10:00:00,BMFBOVESPA:ITUB4,22.732409
+139076,2021-10-18T10:00:00,BMFBOVESPA:ITUB4,22.888488
+139077,2021-10-19T10:00:00,BMFBOVESPA:ITUB4,22.346803
+139078,2021-10-20T10:00:00,BMFBOVESPA:ITUB4,22.860945
+139079,2021-10-21T10:00:00,BMFBOVESPA:ITUB4,22.475339
+139080,2021-10-22T10:00:00,BMFBOVESPA:ITUB4,21.612316
+139081,2021-10-25T10:00:00,BMFBOVESPA:ITUB4,22.034646
+139082,2021-10-26T10:00:00,BMFBOVESPA:ITUB4,21.795937
+139083,2021-10-27T10:00:00,BMFBOVESPA:ITUB4,21.961197
+139084,2021-10-28T10:00:00,BMFBOVESPA:ITUB4,21.915292
+139085,2021-10-29T10:00:00,BMFBOVESPA:ITUB4,21.401149
+139086,2021-11-01T10:00:00,BMFBOVESPA:ITUB4,22.250959
+139087,2021-11-03T10:00:00,BMFBOVESPA:ITUB4,22.462262
+139088,2021-11-04T10:00:00,BMFBOVESPA:ITUB4,21.277135
+139089,2021-11-05T10:00:00,BMFBOVESPA:ITUB4,21.019898
+139090,2021-11-08T10:00:00,BMFBOVESPA:ITUB4,20.909655
+139091,2021-11-09T10:00:00,BMFBOVESPA:ITUB4,20.698354
+139092,2021-11-10T10:00:00,BMFBOVESPA:ITUB4,21.222013
+139093,2021-11-11T10:00:00,BMFBOVESPA:ITUB4,21.176077
+139094,2021-11-12T10:00:00,BMFBOVESPA:ITUB4,21.130143
+139095,2021-11-16T10:00:00,BMFBOVESPA:ITUB4,20.909655
+139096,2021-11-17T10:00:00,BMFBOVESPA:ITUB4,20.992338
+139097,2021-11-18T10:00:00,BMFBOVESPA:ITUB4,20.64323
+139098,2021-11-19T10:00:00,BMFBOVESPA:ITUB4,20.468679
+139099,2021-11-22T10:00:00,BMFBOVESPA:ITUB4,20.48248
+139100,2021-11-23T10:00:00,BMFBOVESPA:ITUB4,20.825867
+139101,2021-11-24T10:00:00,BMFBOVESPA:ITUB4,21.382708
+139102,2021-11-25T10:00:00,BMFBOVESPA:ITUB4,21.577601
+139103,2021-11-26T10:00:00,BMFBOVESPA:ITUB4,21.16925
+139104,2021-11-29T10:00:00,BMFBOVESPA:ITUB4,21.030041
+139105,2021-11-30T10:00:00,BMFBOVESPA:ITUB4,20.770181
+139106,2021-12-01T10:00:00,BMFBOVESPA:ITUB4,20.635515
+139107,2021-12-02T10:00:00,BMFBOVESPA:ITUB4,21.415616
+139108,2021-12-03T10:00:00,BMFBOVESPA:ITUB4,21.341321
+139109,2021-12-06T10:00:00,BMFBOVESPA:ITUB4,21.592068
+139110,2021-12-07T10:00:00,BMFBOVESPA:ITUB4,21.322747
+139111,2021-12-08T10:00:00,BMFBOVESPA:ITUB4,21.118436
+139112,2021-12-09T10:00:00,BMFBOVESPA:ITUB4,20.55193479
+139113,2021-12-10T10:00:00,BMFBOVESPA:ITUB4,20.579795
+139114,2021-12-13T10:00:00,BMFBOVESPA:ITUB4,20.031867
+139115,2021-12-14T10:00:00,BMFBOVESPA:ITUB4,20.226893
+139116,2021-12-15T10:00:00,BMFBOVESPA:ITUB4,20.161883
+139117,2021-12-16T10:00:00,BMFBOVESPA:ITUB4,20.366196
+139118,2021-12-17T10:00:00,BMFBOVESPA:ITUB4,19.920425
+139119,2021-12-20T10:00:00,BMFBOVESPA:ITUB4,19.613957
+139120,2021-12-21T10:00:00,BMFBOVESPA:ITUB4,19.641817
+139121,2021-12-22T10:00:00,BMFBOVESPA:ITUB4,19.716112
+139122,2021-12-23T10:00:00,BMFBOVESPA:ITUB4,19.818268
+139123,2021-12-27T10:00:00,BMFBOVESPA:ITUB4,20.022579
+139124,2021-12-28T10:00:00,BMFBOVESPA:ITUB4,19.948285
+139125,2021-12-29T10:00:00,BMFBOVESPA:ITUB4,19.781119
+139126,2021-12-30T10:00:00,BMFBOVESPA:ITUB4,19.456079
+139127,2022-01-03T10:00:00,BMFBOVESPA:ITUB4,19.990459
+139128,2022-01-04T10:00:00,BMFBOVESPA:ITUB4,20.557367
+139129,2022-01-05T10:00:00,BMFBOVESPA:ITUB4,20.167037
+139130,2022-01-06T10:00:00,BMFBOVESPA:ITUB4,20.575952
+139131,2022-01-07T10:00:00,BMFBOVESPA:ITUB4,21.031337
+139132,2022-01-10T10:00:00,BMFBOVESPA:ITUB4,21.226503
+139133,2022-01-11T10:00:00,BMFBOVESPA:ITUB4,21.700475
+139134,2022-01-12T10:00:00,BMFBOVESPA:ITUB4,21.607539
+139135,2022-01-13T10:00:00,BMFBOVESPA:ITUB4,22.007162
+139136,2022-01-14T10:00:00,BMFBOVESPA:ITUB4,21.839878
+139137,2022-01-17T10:00:00,BMFBOVESPA:ITUB4,21.839878
+139138,2022-01-18T10:00:00,BMFBOVESPA:ITUB4,21.969987
+139139,2022-01-19T10:00:00,BMFBOVESPA:ITUB4,21.821291
+139140,2022-01-20T10:00:00,BMFBOVESPA:ITUB4,21.644714
+139141,2022-01-21T10:00:00,BMFBOVESPA:ITUB4,21.654006
+139142,2022-01-24T10:00:00,BMFBOVESPA:ITUB4,21.626126
+139143,2022-01-25T10:00:00,BMFBOVESPA:ITUB4,22.406787
+139144,2022-01-26T10:00:00,BMFBOVESPA:ITUB4,22.648419
+139145,2022-01-27T10:00:00,BMFBOVESPA:ITUB4,22.73206
+139146,2022-01-28T10:00:00,BMFBOVESPA:ITUB4,23.038749
+139147,2022-01-31T10:00:00,BMFBOVESPA:ITUB4,23.540601
+139148,2022-02-01T10:00:00,BMFBOVESPA:ITUB4,23.70333
+139149,2022-02-02T10:00:00,BMFBOVESPA:ITUB4,23.331367
+139150,2022-02-03T10:00:00,BMFBOVESPA:ITUB4,23.601039
+139151,2022-02-04T10:00:00,BMFBOVESPA:ITUB4,23.675432
+139152,2022-02-07T10:00:00,BMFBOVESPA:ITUB4,23.545246
+139153,2022-02-08T10:00:00,BMFBOVESPA:ITUB4,23.80562
+139154,2022-02-09T10:00:00,BMFBOVESPA:ITUB4,22.857115
+139155,2022-02-10T10:00:00,BMFBOVESPA:ITUB4,23.29417
+139156,2022-02-11T10:00:00,BMFBOVESPA:ITUB4,24.670434
+139157,2022-02-14T10:00:00,BMFBOVESPA:ITUB4,24.614638
+139158,2022-02-15T10:00:00,BMFBOVESPA:ITUB4,24.847115
+139159,2022-02-16T10:00:00,BMFBOVESPA:ITUB4,24.586743
+139160,2022-02-17T10:00:00,BMFBOVESPA:ITUB4,24.242676
+139161,2022-02-18T10:00:00,BMFBOVESPA:ITUB4,24.335667
+139162,2022-02-21T10:00:00,BMFBOVESPA:ITUB4,23.740527
+139163,2022-02-22T10:00:00,BMFBOVESPA:ITUB4,23.956006
+139164,2022-02-23T10:00:00,BMFBOVESPA:ITUB4,23.621086
+139165,2022-02-24T10:00:00,BMFBOVESPA:ITUB4,23.221044
+139166,2022-02-25T10:00:00,BMFBOVESPA:ITUB4,23.695512
+139167,2022-03-02T10:00:00,BMFBOVESPA:ITUB4,23.299893
+139168,2022-03-03T10:00:00,BMFBOVESPA:ITUB4,23.318508
+139169,2022-03-04T10:00:00,BMFBOVESPA:ITUB4,22.964775
+139170,2022-03-07T10:00:00,BMFBOVESPA:ITUB4,22.471409
+139171,2022-03-08T10:00:00,BMFBOVESPA:ITUB4,22.257308
+139172,2022-03-09T10:00:00,BMFBOVESPA:ITUB4,23.365053
+139173,2022-03-10T10:00:00,BMFBOVESPA:ITUB4,23.383672
+139174,2022-03-11T10:00:00,BMFBOVESPA:ITUB4,23.123025
+139175,2022-03-14T10:00:00,BMFBOVESPA:ITUB4,23.448833
+139176,2022-03-15T10:00:00,BMFBOVESPA:ITUB4,23.365053
+139177,2022-03-16T10:00:00,BMFBOVESPA:ITUB4,23.821184
+139178,2022-03-17T10:00:00,BMFBOVESPA:ITUB4,24.342476
+139179,2022-03-18T10:00:00,BMFBOVESPA:ITUB4,24.519343
+139180,2022-03-21T10:00:00,BMFBOVESPA:ITUB4,25.124414
+139181,2022-03-22T10:00:00,BMFBOVESPA:ITUB4,25.46884
+139182,2022-03-23T10:00:00,BMFBOVESPA:ITUB4,25.357133
+139183,2022-03-24T10:00:00,BMFBOVESPA:ITUB4,25.524692
+139184,2022-03-25T10:00:00,BMFBOVESPA:ITUB4,25.571235
+139185,2022-03-28T10:00:00,BMFBOVESPA:ITUB4,25.552619
+139186,2022-03-29T10:00:00,BMFBOVESPA:ITUB4,25.850499
+139187,2022-03-30T10:00:00,BMFBOVESPA:ITUB4,25.906352
+139188,2022-03-31T10:00:00,BMFBOVESPA:ITUB4,25.580544
+139189,2022-04-01T10:00:00,BMFBOVESPA:ITUB4,25.650403
+139190,2022-04-04T10:00:00,BMFBOVESPA:ITUB4,25.417556
+139191,2022-04-05T10:00:00,BMFBOVESPA:ITUB4,24.905292
+139192,2022-04-06T10:00:00,BMFBOVESPA:ITUB4,24.895978
+139193,2022-04-07T10:00:00,BMFBOVESPA:ITUB4,24.87735
+139194,2022-04-08T10:00:00,BMFBOVESPA:ITUB4,24.830781
+139195,2022-04-11T10:00:00,BMFBOVESPA:ITUB4,24.737642
+139196,2022-04-12T10:00:00,BMFBOVESPA:ITUB4,24.299891
+139197,2022-04-13T10:00:00,BMFBOVESPA:ITUB4,24.365088
+139198,2022-04-14T10:00:00,BMFBOVESPA:ITUB4,24.523424
+139199,2022-04-18T10:00:00,BMFBOVESPA:ITUB4,24.663132
+139200,2022-04-19T10:00:00,BMFBOVESPA:ITUB4,24.22538
+139201,2022-04-20T10:00:00,BMFBOVESPA:ITUB4,24.383716
+139202,2022-04-22T10:00:00,BMFBOVESPA:ITUB4,23.908708
+139203,2022-04-25T10:00:00,BMFBOVESPA:ITUB4,23.815569
+139204,2022-04-26T10:00:00,BMFBOVESPA:ITUB4,23.005264
+139205,2022-04-27T10:00:00,BMFBOVESPA:ITUB4,22.818985
+139206,2022-04-28T10:00:00,BMFBOVESPA:ITUB4,22.632707
+139207,2022-04-29T10:00:00,BMFBOVESPA:ITUB4,22.232212
+139208,2022-05-02T10:00:00,BMFBOVESPA:ITUB4,22.134345
+139209,2022-05-03T10:00:00,BMFBOVESPA:ITUB4,22.246183
+139210,2022-05-04T10:00:00,BMFBOVESPA:ITUB4,22.218223
+139211,2022-05-05T10:00:00,BMFBOVESPA:ITUB4,21.705639
+139212,2022-05-06T10:00:00,BMFBOVESPA:ITUB4,22.171625
+139213,2022-05-09T10:00:00,BMFBOVESPA:ITUB4,21.854754
+139214,2022-05-10T10:00:00,BMFBOVESPA:ITUB4,21.742917
+139215,2022-05-11T10:00:00,BMFBOVESPA:ITUB4,22.469856
+139216,2022-05-12T10:00:00,BMFBOVESPA:ITUB4,22.824005
+139217,2022-05-13T10:00:00,BMFBOVESPA:ITUB4,23.094278
+139218,2022-05-16T10:00:00,BMFBOVESPA:ITUB4,23.336591
+139219,2022-05-17T10:00:00,BMFBOVESPA:ITUB4,23.541624
+139220,2022-05-18T10:00:00,BMFBOVESPA:ITUB4,23.206113
+139221,2022-05-19T10:00:00,BMFBOVESPA:ITUB4,23.131556
+139222,2022-05-20T10:00:00,BMFBOVESPA:ITUB4,23.420466
+139223,2022-05-23T10:00:00,BMFBOVESPA:ITUB4,24.02625
+139224,2022-05-24T10:00:00,BMFBOVESPA:ITUB4,24.389718
+139225,2022-05-25T10:00:00,BMFBOVESPA:ITUB4,23.951692
+139226,2022-05-26T10:00:00,BMFBOVESPA:ITUB4,24.249923
+139227,2022-05-27T10:00:00,BMFBOVESPA:ITUB4,24.380399
+139228,2022-05-30T10:00:00,BMFBOVESPA:ITUB4,24.156725
+139229,2022-05-31T10:00:00,BMFBOVESPA:ITUB4,24.380399
+139230,2022-06-01T10:00:00,BMFBOVESPA:ITUB4,24.040025
+139231,2022-06-02T10:00:00,BMFBOVESPA:ITUB4,24.142599
+139232,2022-06-03T10:00:00,BMFBOVESPA:ITUB4,23.918798
+139233,2022-06-06T10:00:00,BMFBOVESPA:ITUB4,23.834872
+139234,2022-06-07T10:00:00,BMFBOVESPA:ITUB4,23.834872
+139235,2022-06-08T10:00:00,BMFBOVESPA:ITUB4,23.377944
+139236,2022-06-09T10:00:00,BMFBOVESPA:ITUB4,22.976965
+139237,2022-06-10T10:00:00,BMFBOVESPA:ITUB4,22.473413
+139238,2022-06-13T10:00:00,BMFBOVESPA:ITUB4,22.202985
+139239,2022-06-14T10:00:00,BMFBOVESPA:ITUB4,22.053785
+139240,2022-06-15T10:00:00,BMFBOVESPA:ITUB4,22.147035
+139241,2022-06-17T10:00:00,BMFBOVESPA:ITUB4,21.867284
+139242,2022-06-20T10:00:00,BMFBOVESPA:ITUB4,22.818439
+139243,2022-06-21T10:00:00,BMFBOVESPA:ITUB4,22.575988
+139244,2022-06-22T10:00:00,BMFBOVESPA:ITUB4,22.408138
+139245,2022-06-23T10:00:00,BMFBOVESPA:ITUB4,21.895259
+139246,2022-06-24T10:00:00,BMFBOVESPA:ITUB4,21.857959
+139247,2022-06-27T10:00:00,BMFBOVESPA:ITUB4,21.988509
+139248,2022-06-28T10:00:00,BMFBOVESPA:ITUB4,21.746057
+139249,2022-06-29T10:00:00,BMFBOVESPA:ITUB4,21.522256
+139250,2022-06-30T10:00:00,BMFBOVESPA:ITUB4,21.139928
+139251,2022-07-01T10:00:00,BMFBOVESPA:ITUB4,21.321894
+139252,2022-07-04T10:00:00,BMFBOVESPA:ITUB4,21.116606
+139253,2022-07-05T10:00:00,BMFBOVESPA:ITUB4,21.265908
+139254,2022-07-06T10:00:00,BMFBOVESPA:ITUB4,21.069951
+139255,2022-07-07T10:00:00,BMFBOVESPA:ITUB4,21.368551
+139256,2022-07-08T10:00:00,BMFBOVESPA:ITUB4,21.377882
+139257,2022-07-11T10:00:00,BMFBOVESPA:ITUB4,21.032627
+139258,2022-07-12T10:00:00,BMFBOVESPA:ITUB4,20.98597
+139259,2022-07-13T10:00:00,BMFBOVESPA:ITUB4,20.901988
+139260,2022-07-14T10:00:00,BMFBOVESPA:ITUB4,20.668707
+139261,2022-07-15T10:00:00,BMFBOVESPA:ITUB4,21.041956
+139262,2022-07-18T10:00:00,BMFBOVESPA:ITUB4,21.321894
+139263,2022-07-19T10:00:00,BMFBOVESPA:ITUB4,22.040401
+139264,2022-07-20T10:00:00,BMFBOVESPA:ITUB4,21.760463
+139265,2022-07-21T10:00:00,BMFBOVESPA:ITUB4,21.937757
+139266,2022-07-22T10:00:00,BMFBOVESPA:ITUB4,21.704475
+139267,2022-07-25T10:00:00,BMFBOVESPA:ITUB4,22.021738
+139268,2022-07-26T10:00:00,BMFBOVESPA:ITUB4,21.900431
+139269,2022-07-27T10:00:00,BMFBOVESPA:ITUB4,21.975081
+139270,2022-07-28T10:00:00,BMFBOVESPA:ITUB4,22.115051
+139271,2022-07-29T10:00:00,BMFBOVESPA:ITUB4,22.040401
+139272,2022-08-01T10:00:00,BMFBOVESPA:ITUB4,21.914346
+139273,2022-08-02T10:00:00,BMFBOVESPA:ITUB4,22.147776
+139274,2022-08-03T10:00:00,BMFBOVESPA:ITUB4,22.306508
+139275,2022-08-04T10:00:00,BMFBOVESPA:ITUB4,22.848064
+139276,2022-08-05T10:00:00,BMFBOVESPA:ITUB4,23.277575
+139277,2022-08-08T10:00:00,BMFBOVESPA:ITUB4,23.567027
+139278,2022-08-09T10:00:00,BMFBOVESPA:ITUB4,24.18328
+139279,2022-08-10T10:00:00,BMFBOVESPA:ITUB4,24.631464
+139280,2022-08-11T10:00:00,BMFBOVESPA:ITUB4,24.668814
+139281,2022-08-12T10:00:00,BMFBOVESPA:ITUB4,24.967603
+139282,2022-08-15T10:00:00,BMFBOVESPA:ITUB4,25.182357
+139283,2022-08-16T10:00:00,BMFBOVESPA:ITUB4,25.434462
+139284,2022-08-17T10:00:00,BMFBOVESPA:ITUB4,25.537171
+139285,2022-08-18T10:00:00,BMFBOVESPA:ITUB4,25.462473
+139286,2022-08-19T10:00:00,BMFBOVESPA:ITUB4,25.114171
+139287,2022-08-22T10:00:00,BMFBOVESPA:ITUB4,24.831355
+139288,2022-08-23T10:00:00,BMFBOVESPA:ITUB4,24.897346
+139289,2022-08-24T10:00:00,BMFBOVESPA:ITUB4,25.001045
+139290,2022-08-25T10:00:00,BMFBOVESPA:ITUB4,25.312144
+139291,2022-08-26T10:00:00,BMFBOVESPA:ITUB4,25.161309
+139292,2022-08-29T10:00:00,BMFBOVESPA:ITUB4,25.076463
+139293,2022-08-30T10:00:00,BMFBOVESPA:ITUB4,24.963336
+139294,2022-08-31T10:00:00,BMFBOVESPA:ITUB4,24.33171
+139295,2022-09-01T10:00:00,BMFBOVESPA:ITUB4,24.7043
+139296,2022-09-02T10:00:00,BMFBOVESPA:ITUB4,25.043877
+139297,2022-09-05T10:00:00,BMFBOVESPA:ITUB4,25.449485
+139298,2022-09-06T10:00:00,BMFBOVESPA:ITUB4,25.213666
+139299,2022-09-08T10:00:00,BMFBOVESPA:ITUB4,25.034446
+139300,2022-09-09T10:00:00,BMFBOVESPA:ITUB4,25.232532
+139301,2022-09-12T10:00:00,BMFBOVESPA:ITUB4,25.534379
+139302,2022-09-13T10:00:00,BMFBOVESPA:ITUB4,25.279695
+139303,2022-09-14T10:00:00,BMFBOVESPA:ITUB4,25.185369
+139304,2022-09-15T10:00:00,BMFBOVESPA:ITUB4,25.251397
+139305,2022-09-16T10:00:00,BMFBOVESPA:ITUB4,25.166503
+139306,2022-09-19T10:00:00,BMFBOVESPA:ITUB4,26.109775
+139307,2022-09-20T10:00:00,BMFBOVESPA:ITUB4,26.977586
+139308,2022-09-21T10:00:00,BMFBOVESPA:ITUB4,26.694603
+139309,2022-09-22T10:00:00,BMFBOVESPA:ITUB4,27.23227
+139310,2022-09-23T10:00:00,BMFBOVESPA:ITUB4,26.694603
+139311,2022-09-26T10:00:00,BMFBOVESPA:ITUB4,26.213536
+139312,2022-09-27T10:00:00,BMFBOVESPA:ITUB4,25.968285
+139313,2022-09-28T10:00:00,BMFBOVESPA:ITUB4,25.958852
+139314,2022-09-29T10:00:00,BMFBOVESPA:ITUB4,26.345593
+139315,2022-09-30T10:00:00,BMFBOVESPA:ITUB4,26.468218
+139316,2022-10-03T10:00:00,BMFBOVESPA:ITUB4,28.07737
+139317,2022-10-04T10:00:00,BMFBOVESPA:ITUB4,28.124558
+139318,2022-10-05T10:00:00,BMFBOVESPA:ITUB4,28.124558
+139319,2022-10-06T10:00:00,BMFBOVESPA:ITUB4,27.614919
+139320,2022-10-07T10:00:00,BMFBOVESPA:ITUB4,27.671546
+139321,2022-10-10T10:00:00,BMFBOVESPA:ITUB4,27.378975
+139322,2022-10-11T10:00:00,BMFBOVESPA:ITUB4,27.190218
+139323,2022-10-13T10:00:00,BMFBOVESPA:ITUB4,27.029776
+139324,2022-10-14T10:00:00,BMFBOVESPA:ITUB4,27.039215
+139325,2022-10-17T10:00:00,BMFBOVESPA:ITUB4,27.256283
+139326,2022-10-18T10:00:00,BMFBOVESPA:ITUB4,27.926366
+139327,2022-10-19T10:00:00,BMFBOVESPA:ITUB4,27.935803
+139328,2022-10-20T10:00:00,BMFBOVESPA:ITUB4,28.36994
+139329,2022-10-21T10:00:00,BMFBOVESPA:ITUB4,29.313717
+139330,2022-10-24T10:00:00,BMFBOVESPA:ITUB4,27.982992
+139331,2022-10-25T10:00:00,BMFBOVESPA:ITUB4,27.756486
+139332,2022-10-26T10:00:00,BMFBOVESPA:ITUB4,27.161907
+139333,2022-10-27T10:00:00,BMFBOVESPA:ITUB4,27.662107
+139334,2022-10-28T10:00:00,BMFBOVESPA:ITUB4,27.879178
+139335,2022-10-31T10:00:00,BMFBOVESPA:ITUB4,28.690825
+139336,2022-11-01T10:00:00,BMFBOVESPA:ITUB4,28.76163
+139337,2022-11-03T10:00:00,BMFBOVESPA:ITUB4,28.553898
+139338,2022-11-04T10:00:00,BMFBOVESPA:ITUB4,28.657765
+139339,2022-11-07T10:00:00,BMFBOVESPA:ITUB4,28.006237
+139340,2022-11-08T10:00:00,BMFBOVESPA:ITUB4,27.921255
+139341,2022-11-09T10:00:00,BMFBOVESPA:ITUB4,26.580431
+139342,2022-11-10T10:00:00,BMFBOVESPA:ITUB4,26.079983
+139343,2022-11-11T10:00:00,BMFBOVESPA:ITUB4,25.239606
+139344,2022-11-14T10:00:00,BMFBOVESPA:ITUB4,25.164067
+139345,2022-11-16T10:00:00,BMFBOVESPA:ITUB4,24.805254
+139346,2022-11-17T10:00:00,BMFBOVESPA:ITUB4,24.956333
+139347,2022-11-18T10:00:00,BMFBOVESPA:ITUB4,25.154623
+139348,2022-11-21T10:00:00,BMFBOVESPA:ITUB4,25.230163
+139349,2022-11-22T10:00:00,BMFBOVESPA:ITUB4,24.814698
+139350,2022-11-23T10:00:00,BMFBOVESPA:ITUB4,24.559751
+139351,2022-11-24T10:00:00,BMFBOVESPA:ITUB4,25.437898
+139352,2022-11-25T10:00:00,BMFBOVESPA:ITUB4,24.540867
+139353,2022-11-28T10:00:00,BMFBOVESPA:ITUB4,24.097073
+139354,2022-11-29T10:00:00,BMFBOVESPA:ITUB4,24.304806
+139355,2022-11-30T10:00:00,BMFBOVESPA:ITUB4,24.550309
+139356,2022-12-01T10:00:00,BMFBOVESPA:ITUB4,24.545587
+139357,2022-12-02T10:00:00,BMFBOVESPA:ITUB4,24.876263
+139358,2022-12-05T10:00:00,BMFBOVESPA:ITUB4,24.148775
+139359,2022-12-06T10:00:00,BMFBOVESPA:ITUB4,24.706201
+139360,2022-12-07T10:00:00,BMFBOVESPA:ITUB4,24.52669
+139361,2022-12-08T10:00:00,BMFBOVESPA:ITUB4,23.666933
+139362,2022-12-09T10:00:00,BMFBOVESPA:ITUB4,23.372259
+139363,2022-12-12T10:00:00,BMFBOVESPA:ITUB4,23.151313
+139364,2022-12-13T10:00:00,BMFBOVESPA:ITUB4,22.277136
+139365,2022-12-14T10:00:00,BMFBOVESPA:ITUB4,22.373199
+139366,2022-12-15T10:00:00,BMFBOVESPA:ITUB4,22.498081
+139367,2022-12-16T10:00:00,BMFBOVESPA:ITUB4,22.747846
+139368,2022-12-19T10:00:00,BMFBOVESPA:ITUB4,23.429896
+139369,2022-12-20T10:00:00,BMFBOVESPA:ITUB4,23.679663
+139370,2022-12-21T10:00:00,BMFBOVESPA:ITUB4,23.775726
+139371,2022-12-22T10:00:00,BMFBOVESPA:ITUB4,23.823757
+139372,2022-12-23T10:00:00,BMFBOVESPA:ITUB4,24.198407
+139373,2022-12-26T10:00:00,BMFBOVESPA:ITUB4,23.718089
+139374,2022-12-27T10:00:00,BMFBOVESPA:ITUB4,23.583598
+139375,2022-12-28T10:00:00,BMFBOVESPA:ITUB4,24.063916
+139376,2022-12-29T10:00:00,BMFBOVESPA:ITUB4,24.015885
+139377,2023-01-02T10:00:00,BMFBOVESPA:ITUB4,23.540085
+139378,2023-01-03T10:00:00,BMFBOVESPA:ITUB4,23.049867
+139379,2023-01-04T10:00:00,BMFBOVESPA:ITUB4,23.117151
+139380,2023-01-05T10:00:00,BMFBOVESPA:ITUB4,23.83806
+139381,2023-01-06T10:00:00,BMFBOVESPA:ITUB4,24.251382
+139382,2023-01-09T10:00:00,BMFBOVESPA:ITUB4,24.4244
+139383,2023-01-10T10:00:00,BMFBOVESPA:ITUB4,24.895394
+139384,2023-01-11T10:00:00,BMFBOVESPA:ITUB4,25.327939
+139385,2023-01-12T10:00:00,BMFBOVESPA:ITUB4,24.972291
+139386,2023-01-13T10:00:00,BMFBOVESPA:ITUB4,24.847333
+139387,2023-01-16T10:00:00,BMFBOVESPA:ITUB4,24.578194
+139388,2023-01-17T10:00:00,BMFBOVESPA:ITUB4,25.087636
+139389,2023-01-18T10:00:00,BMFBOVESPA:ITUB4,25.539406
+139390,2023-01-19T10:00:00,BMFBOVESPA:ITUB4,25.539406
+139391,2023-01-20T10:00:00,BMFBOVESPA:ITUB4,25.087636
+139392,2023-01-23T10:00:00,BMFBOVESPA:ITUB4,24.318666
+139393,2023-01-24T10:00:00,BMFBOVESPA:ITUB4,24.539747
+139394,2023-01-25T10:00:00,BMFBOVESPA:ITUB4,24.626256
+139395,2023-01-26T10:00:00,BMFBOVESPA:ITUB4,24.482072
+139396,2023-01-27T10:00:00,BMFBOVESPA:ITUB4,23.963018
+139397,2023-01-30T10:00:00,BMFBOVESPA:ITUB4,23.972631
+139398,2023-01-31T10:00:00,BMFBOVESPA:ITUB4,24.347503
+139399,2023-02-01T10:00:00,BMFBOVESPA:ITUB4,24.025302
+139400,2023-02-02T10:00:00,BMFBOVESPA:ITUB4,24.246511
+139401,2023-02-03T10:00:00,BMFBOVESPA:ITUB4,24.159952
+139402,2023-02-06T10:00:00,BMFBOVESPA:ITUB4,24.169568
+139403,2023-02-07T10:00:00,BMFBOVESPA:ITUB4,23.611735
+139404,2023-02-08T10:00:00,BMFBOVESPA:ITUB4,25.564152
+139405,2023-02-09T10:00:00,BMFBOVESPA:ITUB4,24.929376
+139406,2023-02-10T10:00:00,BMFBOVESPA:ITUB4,24.813962
+139407,2023-02-13T10:00:00,BMFBOVESPA:ITUB4,25.689183
+139408,2023-02-14T10:00:00,BMFBOVESPA:ITUB4,25.371795
+139409,2023-02-15T10:00:00,BMFBOVESPA:ITUB4,25.746891
+139410,2023-02-16T10:00:00,BMFBOVESPA:ITUB4,25.939246
+139411,2023-02-17T10:00:00,BMFBOVESPA:ITUB4,25.852686
+139412,2023-02-22T13:00:00,BMFBOVESPA:ITUB4,25.371795
+139413,2023-02-23T10:00:00,BMFBOVESPA:ITUB4,25.467974
+139414,2023-02-24T10:00:00,BMFBOVESPA:ITUB4,24.688931
+139415,2023-02-27T10:00:00,BMFBOVESPA:ITUB4,24.371543
+139416,2023-02-28T10:00:00,BMFBOVESPA:ITUB4,24.458104
+139417,2023-03-01T10:00:00,BMFBOVESPA:ITUB4,24.058732
+139418,2023-03-02T10:00:00,BMFBOVESPA:ITUB4,23.269606
+139419,2023-03-03T10:00:00,BMFBOVESPA:ITUB4,23.298475
+139420,2023-03-06T10:00:00,BMFBOVESPA:ITUB4,23.827768
+139421,2023-03-07T10:00:00,BMFBOVESPA:ITUB4,23.895133
+139422,2023-03-08T10:00:00,BMFBOVESPA:ITUB4,24.19346
+139423,2023-03-09T10:00:00,BMFBOVESPA:ITUB4,23.731533
+139424,2023-03-10T10:00:00,BMFBOVESPA:ITUB4,23.163747
+139425,2023-03-13T10:00:00,BMFBOVESPA:ITUB4,22.884667
+139426,2023-03-14T10:00:00,BMFBOVESPA:ITUB4,22.807679
+139427,2023-03-15T10:00:00,BMFBOVESPA:ITUB4,22.749936
+139428,2023-03-16T10:00:00,BMFBOVESPA:ITUB4,23.125254
+139429,2023-03-17T10:00:00,BMFBOVESPA:ITUB4,22.461232
+139430,2023-03-20T10:00:00,BMFBOVESPA:ITUB4,22.518973
+139431,2023-03-21T10:00:00,BMFBOVESPA:ITUB4,22.9809
+139432,2023-03-22T10:00:00,BMFBOVESPA:ITUB4,22.846172
+139433,2023-03-23T10:00:00,BMFBOVESPA:ITUB4,22.278386
+139434,2023-03-24T10:00:00,BMFBOVESPA:ITUB4,22.562804
+139435,2023-03-27T10:00:00,BMFBOVESPA:ITUB4,22.951484
+139436,2023-03-28T10:00:00,BMFBOVESPA:ITUB4,23.05837
+139437,2023-03-29T10:00:00,BMFBOVESPA:ITUB4,23.281859
+139438,2023-03-30T10:00:00,BMFBOVESPA:ITUB4,23.923181
+139439,2023-03-31T10:00:00,BMFBOVESPA:ITUB4,24.039784
+139440,2023-04-03T10:00:00,BMFBOVESPA:ITUB4,23.364039
+139441,2023-04-04T10:00:00,BMFBOVESPA:ITUB4,23.830735
+139442,2023-04-05T10:00:00,BMFBOVESPA:ITUB4,23.811289
+139443,2023-04-06T10:00:00,BMFBOVESPA:ITUB4,23.733507
+139444,2023-04-10T10:00:00,BMFBOVESPA:ITUB4,23.986301
+139445,2023-04-11T10:00:00,BMFBOVESPA:ITUB4,24.764129
+139446,2023-04-12T10:00:00,BMFBOVESPA:ITUB4,24.929418
+139447,2023-04-13T10:00:00,BMFBOVESPA:ITUB4,24.929418
+139448,2023-04-14T10:00:00,BMFBOVESPA:ITUB4,25.289164
+139449,2023-04-17T10:00:00,BMFBOVESPA:ITUB4,25.240549
+139450,2023-04-18T10:00:00,BMFBOVESPA:ITUB4,25.221105
+139451,2023-04-19T10:00:00,BMFBOVESPA:ITUB4,24.822468
+139452,2023-04-20T10:00:00,BMFBOVESPA:ITUB4,24.890527
+139453,2023-04-24T10:00:00,BMFBOVESPA:ITUB4,24.666902
+139454,2023-04-25T10:00:00,BMFBOVESPA:ITUB4,24.890527
+139455,2023-04-26T10:00:00,BMFBOVESPA:ITUB4,24.637733
+139456,2023-04-27T10:00:00,BMFBOVESPA:ITUB4,25.075262
+139457,2023-04-28T10:00:00,BMFBOVESPA:ITUB4,25.201659
+139458,2023-05-02T10:00:00,BMFBOVESPA:ITUB4,24.223952
+139459,2023-05-03T10:00:00,BMFBOVESPA:ITUB4,24.185039
+139460,2023-05-04T10:00:00,BMFBOVESPA:ITUB4,24.379607
+139461,2023-05-05T10:00:00,BMFBOVESPA:ITUB4,25.284358
+139462,2023-05-08T10:00:00,BMFBOVESPA:ITUB4,25.634584
+139463,2023-05-09T10:00:00,BMFBOVESPA:ITUB4,25.79024
+139464,2023-05-10T10:00:00,BMFBOVESPA:ITUB4,26.169651
+139465,2023-05-11T10:00:00,BMFBOVESPA:ITUB4,26.422592
+139466,2023-05-12T10:00:00,BMFBOVESPA:ITUB4,26.17938
+139467,2023-05-15T10:00:00,BMFBOVESPA:ITUB4,26.276665
+139468,2023-05-16T10:00:00,BMFBOVESPA:ITUB4,26.189108
+139469,2023-05-17T10:00:00,BMFBOVESPA:ITUB4,26.451779
+139470,2023-05-18T10:00:00,BMFBOVESPA:ITUB4,26.354493
+139471,2023-05-19T10:00:00,BMFBOVESPA:ITUB4,26.140467
+139472,2023-05-22T10:00:00,BMFBOVESPA:ITUB4,25.644314
+139473,2023-05-23T10:00:00,BMFBOVESPA:ITUB4,25.848611
+139474,2023-05-24T10:00:00,BMFBOVESPA:ITUB4,25.702684
+139475,2023-05-25T10:00:00,BMFBOVESPA:ITUB4,26.510149
+139476,2023-05-26T10:00:00,BMFBOVESPA:ITUB4,26.305851
+139477,2023-05-29T10:00:00,BMFBOVESPA:ITUB4,26.189108
+139478,2023-05-30T10:00:00,BMFBOVESPA:ITUB4,25.819427
+139479,2023-05-31T10:00:00,BMFBOVESPA:ITUB4,25.615127
+139480,2023-06-01T10:00:00,BMFBOVESPA:ITUB4,25.989897
+139481,2023-06-02T10:00:00,BMFBOVESPA:ITUB4,26.369523
+139482,2023-06-05T10:00:00,BMFBOVESPA:ITUB4,26.427928
+139483,2023-06-06T10:00:00,BMFBOVESPA:ITUB4,26.612875
+139484,2023-06-07T10:00:00,BMFBOVESPA:ITUB4,26.690747
+139485,2023-06-09T10:00:00,BMFBOVESPA:ITUB4,27.06064
+139486,2023-06-12T10:00:00,BMFBOVESPA:ITUB4,26.768619
+139487,2023-06-13T10:00:00,BMFBOVESPA:ITUB4,27.070374
+139488,2023-06-14T10:00:00,BMFBOVESPA:ITUB4,27.440269
+139489,2023-06-15T10:00:00,BMFBOVESPA:ITUB4,27.800427
+139490,2023-06-16T10:00:00,BMFBOVESPA:ITUB4,27.888034
+139491,2023-06-19T10:00:00,BMFBOVESPA:ITUB4,28.267663
+139492,2023-06-20T10:00:00,BMFBOVESPA:ITUB4,28.215045
+139493,2023-06-21T10:00:00,BMFBOVESPA:ITUB4,28.48974
+139494,2023-06-22T10:00:00,BMFBOVESPA:ITUB4,28.215045
+139495,2023-06-23T10:00:00,BMFBOVESPA:ITUB4,28.12675
+139496,2023-06-26T10:00:00,BMFBOVESPA:ITUB4,28.087507
+139497,2023-06-27T10:00:00,BMFBOVESPA:ITUB4,27.773571
+139498,2023-06-28T10:00:00,BMFBOVESPA:ITUB4,27.616604
+139499,2023-06-29T10:00:00,BMFBOVESPA:ITUB4,27.950161
+139500,2023-06-30T10:00:00,BMFBOVESPA:ITUB4,27.881487
+139501,2023-07-03T10:00:00,BMFBOVESPA:ITUB4,28.426263
+139502,2023-07-04T10:00:00,BMFBOVESPA:ITUB4,28.249583
+139503,2023-07-05T10:00:00,BMFBOVESPA:ITUB4,28.494975
+139504,2023-07-06T10:00:00,BMFBOVESPA:ITUB4,28.072899
+139505,2023-07-07T10:00:00,BMFBOVESPA:ITUB4,28.602946
+139506,2023-07-10T10:00:00,BMFBOVESPA:ITUB4,28.41645
+139507,2023-07-11T10:00:00,BMFBOVESPA:ITUB4,27.915849
+139508,2023-07-12T10:00:00,BMFBOVESPA:ITUB4,27.748981
+139509,2023-07-13T10:00:00,BMFBOVESPA:ITUB4,28.053268
+139510,2023-07-14T10:00:00,BMFBOVESPA:ITUB4,27.758798
+139511,2023-07-17T10:00:00,BMFBOVESPA:ITUB4,28.29866
+139512,2023-07-18T10:00:00,BMFBOVESPA:ITUB4,27.748981
+139513,2023-07-19T10:00:00,BMFBOVESPA:ITUB4,27.454509
+139514,2023-07-20T10:00:00,BMFBOVESPA:ITUB4,27.964927
+139515,2023-07-21T10:00:00,BMFBOVESPA:ITUB4,28.465527
+139516,2023-07-24T10:00:00,BMFBOVESPA:ITUB4,28.014006
+139517,2023-07-25T10:00:00,BMFBOVESPA:ITUB4,28.072899
+139518,2023-07-26T10:00:00,BMFBOVESPA:ITUB4,28.22995
+139519,2023-07-27T10:00:00,BMFBOVESPA:ITUB4,27.601747
+139520,2023-07-28T10:00:00,BMFBOVESPA:ITUB4,28.014006
+139521,2023-07-31T10:00:00,BMFBOVESPA:ITUB4,28.112161
+139522,2023-08-01T10:00:00,BMFBOVESPA:ITUB4,28.195645
+139523,2023-08-02T10:00:00,BMFBOVESPA:ITUB4,28.10726
+139524,2023-08-03T10:00:00,BMFBOVESPA:ITUB4,27.8912
+139525,2023-08-04T10:00:00,BMFBOVESPA:ITUB4,27.380515
+139526,2023-08-07T10:00:00,BMFBOVESPA:ITUB4,27.164458
+139527,2023-08-08T10:00:00,BMFBOVESPA:ITUB4,27.105533
+139528,2023-08-09T10:00:00,BMFBOVESPA:ITUB4,27.007324
+139529,2023-08-10T10:00:00,BMFBOVESPA:ITUB4,27.095712
+139530,2023-08-11T10:00:00,BMFBOVESPA:ITUB4,27.144815
+139531,2023-08-14T10:00:00,BMFBOVESPA:ITUB4,26.751982
+139532,2023-08-15T10:00:00,BMFBOVESPA:ITUB4,26.60467
+139533,2023-08-16T10:00:00,BMFBOVESPA:ITUB4,26.585028
+139534,2023-08-17T10:00:00,BMFBOVESPA:ITUB4,26.270761
+139535,2023-08-18T10:00:00,BMFBOVESPA:ITUB4,26.476998
+139536,2023-08-21T10:00:00,BMFBOVESPA:ITUB4,26.368969
+139537,2023-08-22T10:00:00,BMFBOVESPA:ITUB4,26.781445
+139538,2023-08-23T10:00:00,BMFBOVESPA:ITUB4,27.115354
+139539,2023-08-24T10:00:00,BMFBOVESPA:ITUB4,26.801087
+139540,2023-08-25T10:00:00,BMFBOVESPA:ITUB4,26.378791
+139541,2023-08-28T10:00:00,BMFBOVESPA:ITUB4,27.272487
+139542,2023-08-29T10:00:00,BMFBOVESPA:ITUB4,27.704603
+139543,2023-08-30T10:00:00,BMFBOVESPA:ITUB4,27.174279
+139544,2023-08-31T10:00:00,BMFBOVESPA:ITUB4,26.938578
+139545,2023-09-01T10:00:00,BMFBOVESPA:ITUB4,27.169499
+139546,2023-09-04T10:00:00,BMFBOVESPA:ITUB4,26.923843
+139547,2023-09-05T10:00:00,BMFBOVESPA:ITUB4,26.520968
+139548,2023-09-06T10:00:00,BMFBOVESPA:ITUB4,26.265486
+139549,2023-09-08T10:00:00,BMFBOVESPA:ITUB4,26.304791
+139550,2023-09-11T10:00:00,BMFBOVESPA:ITUB4,26.972975
+139551,2023-09-12T10:00:00,BMFBOVESPA:ITUB4,27.130195
+139552,2023-09-13T10:00:00,BMFBOVESPA:ITUB4,27.267761
+139553,2023-09-14T10:00:00,BMFBOVESPA:ITUB4,27.159671
+139554,2023-09-15T10:00:00,BMFBOVESPA:ITUB4,27.100715
+139555,2023-09-18T10:00:00,BMFBOVESPA:ITUB4,27.031931
+139556,2023-09-19T10:00:00,BMFBOVESPA:ITUB4,26.911948
+139557,2023-09-20T10:00:00,BMFBOVESPA:ITUB4,27.367748
+139558,2023-09-21T10:00:00,BMFBOVESPA:ITUB4,26.743501
+139559,2023-09-22T10:00:00,BMFBOVESPA:ITUB4,26.67414
+139560,2023-09-25T10:00:00,BMFBOVESPA:ITUB4,26.753409
+139561,2023-09-26T10:00:00,BMFBOVESPA:ITUB4,26.357063
+139562,2023-09-27T10:00:00,BMFBOVESPA:ITUB4,26.307518
+139563,2023-09-28T10:00:00,BMFBOVESPA:ITUB4,27.001126
+139564,2023-09-29T10:00:00,BMFBOVESPA:ITUB4,26.96149
+139565,2023-10-02T10:00:00,BMFBOVESPA:ITUB4,26.708675
+139566,2023-10-03T10:00:00,BMFBOVESPA:ITUB4,26.371593
+139567,2023-10-04T10:00:00,BMFBOVESPA:ITUB4,26.976354
+139568,2023-10-05T10:00:00,BMFBOVESPA:ITUB4,27.402662
+139569,2023-10-06T10:00:00,BMFBOVESPA:ITUB4,27.660431
+139570,2023-10-09T10:00:00,BMFBOVESPA:ITUB4,27.422491
+139571,2023-10-10T10:00:00,BMFBOVESPA:ITUB4,27.392748
+139572,2023-10-11T10:00:00,BMFBOVESPA:ITUB4,27.739744
+139573,2023-10-13T10:00:00,BMFBOVESPA:ITUB4,27.452235
+139574,2023-10-16T10:00:00,BMFBOVESPA:ITUB4,27.49189
+139575,2023-10-17T10:00:00,BMFBOVESPA:ITUB4,27.085411
+139576,2023-10-18T10:00:00,BMFBOVESPA:ITUB4,26.520305
+139577,2023-10-19T10:00:00,BMFBOVESPA:ITUB4,26.827642
+139578,2023-10-20T10:00:00,BMFBOVESPA:ITUB4,26.728501
+139579,2023-10-23T10:00:00,BMFBOVESPA:ITUB4,26.758245
+139580,2023-10-24T10:00:00,BMFBOVESPA:ITUB4,26.758245
+139581,2023-10-25T10:00:00,BMFBOVESPA:ITUB4,26.807816
+139582,2023-10-26T10:00:00,BMFBOVESPA:ITUB4,27.472061
+139583,2023-10-27T10:00:00,BMFBOVESPA:ITUB4,27.065582
+139584,2023-10-30T10:00:00,BMFBOVESPA:ITUB4,26.847472
+139585,2023-10-31T10:00:00,BMFBOVESPA:ITUB4,26.589704
+139586,2023-11-01T10:00:00,BMFBOVESPA:ITUB4,26.961685
+139587,2023-11-03T10:00:00,BMFBOVESPA:ITUB4,27.70566
+139588,2023-11-06T10:00:00,BMFBOVESPA:ITUB4,27.963573
+139589,2023-11-07T10:00:00,BMFBOVESPA:ITUB4,28.747227
+139590,2023-11-08T10:00:00,BMFBOVESPA:ITUB4,28.876183
+139591,2023-11-09T10:00:00,BMFBOVESPA:ITUB4,29.005138
+139592,2023-11-10T10:00:00,BMFBOVESPA:ITUB4,29.352327
+139593,2023-11-13T10:00:00,BMFBOVESPA:ITUB4,29.153932
+139594,2023-11-14T10:00:00,BMFBOVESPA:ITUB4,29.590399
+139595,2023-11-16T10:00:00,BMFBOVESPA:ITUB4,30.066543
+139596,2023-11-17T10:00:00,BMFBOVESPA:ITUB4,30.20542
+139597,2023-11-20T10:00:00,BMFBOVESPA:ITUB4,30.50301
+139598,2023-11-21T10:00:00,BMFBOVESPA:ITUB4,30.453412
+139599,2023-11-22T10:00:00,BMFBOVESPA:ITUB4,30.641884
+139600,2023-11-23T10:00:00,BMFBOVESPA:ITUB4,30.602206
+139601,2023-11-24T10:00:00,BMFBOVESPA:ITUB4,30.433572
+139602,2023-11-27T10:00:00,BMFBOVESPA:ITUB4,30.354214
+139603,2023-11-28T10:00:00,BMFBOVESPA:ITUB4,30.651805
+139604,2023-11-29T10:00:00,BMFBOVESPA:ITUB4,30.860119
+139605,2023-11-30T10:00:00,BMFBOVESPA:ITUB4,31.336263
+139606,2023-12-01T10:00:00,BMFBOVESPA:ITUB4,31.261835
+139607,2023-12-04T10:00:00,BMFBOVESPA:ITUB4,31.301533
+139608,2023-12-05T10:00:00,BMFBOVESPA:ITUB4,31.559566
+139609,2023-12-06T10:00:00,BMFBOVESPA:ITUB4,31.281684
+139610,2023-12-07T10:00:00,BMFBOVESPA:ITUB4,31.591549
+139611,2023-12-08T10:00:00,BMFBOVESPA:ITUB4,31.991188
+139612,2023-12-11T10:00:00,BMFBOVESPA:ITUB4,31.771385
+139613,2023-12-12T10:00:00,BMFBOVESPA:ITUB4,31.611529
+139614,2023-12-13T10:00:00,BMFBOVESPA:ITUB4,32.570665
+139615,2023-12-14T10:00:00,BMFBOVESPA:ITUB4,32.840423
+139616,2023-12-15T10:00:00,BMFBOVESPA:ITUB4,32.70055
+139617,2023-12-18T10:00:00,BMFBOVESPA:ITUB4,32.860405
+139618,2023-12-19T10:00:00,BMFBOVESPA:ITUB4,32.880388
+139619,2023-12-20T10:00:00,BMFBOVESPA:ITUB4,32.540694
+139620,2023-12-21T10:00:00,BMFBOVESPA:ITUB4,32.760497
+139621,2023-12-22T10:00:00,BMFBOVESPA:ITUB4,33.280029
+139622,2023-12-26T10:00:00,BMFBOVESPA:ITUB4,33.619724
+139623,2023-12-27T10:00:00,BMFBOVESPA:ITUB4,33.849516
+139624,2023-12-28T10:00:00,BMFBOVESPA:ITUB4,33.939435
+139625,2024-01-02T10:00:00,BMFBOVESPA:ITUB4,33.504648
+139626,2024-01-03T10:00:00,BMFBOVESPA:ITUB4,33.134819
+139627,2024-01-04T10:00:00,BMFBOVESPA:ITUB4,32.914918
+139628,2024-01-05T10:00:00,BMFBOVESPA:ITUB4,33.684566
+139629,2024-01-08T10:00:00,BMFBOVESPA:ITUB4,33.32473
+139630,2024-01-09T10:00:00,BMFBOVESPA:ITUB4,33.304739
+139631,2024-01-10T10:00:00,BMFBOVESPA:ITUB4,33.274754
+139632,2024-01-11T10:00:00,BMFBOVESPA:ITUB4,33.334724
+139633,2024-01-12T10:00:00,BMFBOVESPA:ITUB4,33.374706
+139634,2024-01-15T10:00:00,BMFBOVESPA:ITUB4,33.434681
+139635,2024-01-16T10:00:00,BMFBOVESPA:ITUB4,32.964895
+139636,2024-01-17T10:00:00,BMFBOVESPA:ITUB4,32.984886
+139637,2024-01-18T10:00:00,BMFBOVESPA:ITUB4,32.844951
+139638,2024-01-19T10:00:00,BMFBOVESPA:ITUB4,32.924912
+139639,2024-01-22T10:00:00,BMFBOVESPA:ITUB4,32.385163
+139640,2024-01-23T10:00:00,BMFBOVESPA:ITUB4,32.535091
+139641,2024-01-24T10:00:00,BMFBOVESPA:ITUB4,32.385163
+139642,2024-01-25T10:00:00,BMFBOVESPA:ITUB4,32.315195
+139643,2024-01-26T10:00:00,BMFBOVESPA:ITUB4,32.794974
+139644,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.62505
+139645,2024-01-30T10:00:00,BMFBOVESPA:ITUB4,32.415147
+139646,2024-01-31T10:00:00,BMFBOVESPA:ITUB4,32.764986
+139647,2024-02-01T10:00:00,BMFBOVESPA:ITUB4,32.689999
+139648,2024-02-02T10:00:00,BMFBOVESPA:ITUB4,32.74
+139649,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.400002
+139650,2024-01-30T10:00:00,BMFBOVESPA:EGIE3,40.099998
+139651,2024-01-31T10:00:00,BMFBOVESPA:EGIE3,40.580002
+139652,2024-02-01T10:00:00,BMFBOVESPA:EGIE3,40.23
+139653,2024-02-02T10:00:00,BMFBOVESPA:EGIE3,39.7
+139654,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.25
+139655,2024-01-30T10:00:00,BMFBOVESPA:WEGE3,32.990002
+139656,2024-01-31T10:00:00,BMFBOVESPA:WEGE3,32.34
+139657,2024-02-01T10:00:00,BMFBOVESPA:WEGE3,32.630001
+139658,2024-02-02T10:00:00,BMFBOVESPA:WEGE3,32.59
+139659,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.540001
+139660,2024-01-30T10:00:00,BMFBOVESPA:KLBN11,21.379999
+139661,2024-01-31T10:00:00,BMFBOVESPA:KLBN11,21.290001
+139662,2024-02-01T10:00:00,BMFBOVESPA:KLBN11,21.1
+139663,2024-02-02T10:00:00,BMFBOVESPA:KLBN11,21.01
+139664,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,3.93
+139665,2024-01-30T10:00:00,BMFBOVESPA:GOLL4,2.87
+139666,2024-01-31T10:00:00,BMFBOVESPA:GOLL4,2.83
+139667,2024-02-01T10:00:00,BMFBOVESPA:GOLL4,2.68
+139668,2024-02-02T10:00:00,BMFBOVESPA:GOLL4,2.5
+139669,2011-05-02T10:00:00,BMFBOVESPA:MGLU3,0.470596
+139670,2011-05-03T10:00:00,BMFBOVESPA:MGLU3,0.466305
+139671,2011-05-04T10:00:00,BMFBOVESPA:MGLU3,0.471454
+139672,2011-05-05T10:00:00,BMFBOVESPA:MGLU3,0.468593
+139673,2011-05-06T10:00:00,BMFBOVESPA:MGLU3,0.46516
+139674,2011-05-09T10:00:00,BMFBOVESPA:MGLU3,0.457722
+139675,2011-05-10T10:00:00,BMFBOVESPA:MGLU3,0.474601
+139676,2011-05-11T10:00:00,BMFBOVESPA:MGLU3,0.469165
+139677,2011-05-12T10:00:00,BMFBOVESPA:MGLU3,0.469738
+139678,2011-05-13T10:00:00,BMFBOVESPA:MGLU3,0.467735
+139679,2011-05-16T10:00:00,BMFBOVESPA:MGLU3,0.462014
+139680,2011-05-17T10:00:00,BMFBOVESPA:MGLU3,0.460583
+139681,2011-05-18T10:00:00,BMFBOVESPA:MGLU3,0.452001
+139682,2011-05-19T10:00:00,BMFBOVESPA:MGLU3,0.452859
+139683,2011-05-20T10:00:00,BMFBOVESPA:MGLU3,0.456006
+139684,2011-05-23T10:00:00,BMFBOVESPA:MGLU3,0.45429
+139685,2011-05-24T10:00:00,BMFBOVESPA:MGLU3,0.448282
+139686,2011-05-25T10:00:00,BMFBOVESPA:MGLU3,0.434836
+139687,2011-05-26T10:00:00,BMFBOVESPA:MGLU3,0.449998
+139688,2011-05-27T10:00:00,BMFBOVESPA:MGLU3,0.452001
+139689,2011-05-30T10:00:00,BMFBOVESPA:MGLU3,0.456292
+139690,2011-05-31T10:00:00,BMFBOVESPA:MGLU3,0.457722
+139691,2011-06-01T10:00:00,BMFBOVESPA:MGLU3,0.463444
+139692,2011-06-02T10:00:00,BMFBOVESPA:MGLU3,0.469165
+139693,2011-06-03T10:00:00,BMFBOVESPA:MGLU3,0.477748
+139694,2011-06-06T10:00:00,BMFBOVESPA:MGLU3,0.477748
+139695,2011-06-07T10:00:00,BMFBOVESPA:MGLU3,0.477462
+139696,2011-06-08T10:00:00,BMFBOVESPA:MGLU3,0.474315
+139697,2011-06-09T10:00:00,BMFBOVESPA:MGLU3,0.489191
+139698,2011-06-10T10:00:00,BMFBOVESPA:MGLU3,0.490621
+139699,2011-06-13T10:00:00,BMFBOVESPA:MGLU3,0.494912
+139700,2011-06-14T10:00:00,BMFBOVESPA:MGLU3,0.489763
+139701,2011-06-15T10:00:00,BMFBOVESPA:MGLU3,0.483183
+139702,2011-06-16T10:00:00,BMFBOVESPA:MGLU3,0.480609
+139703,2011-06-17T10:00:00,BMFBOVESPA:MGLU3,0.472026
+139704,2011-06-20T10:00:00,BMFBOVESPA:MGLU3,0.463444
+139705,2011-06-21T10:00:00,BMFBOVESPA:MGLU3,0.474887
+139706,2011-06-22T10:00:00,BMFBOVESPA:MGLU3,0.464874
+139707,2011-06-24T10:00:00,BMFBOVESPA:MGLU3,0.463444
+139708,2011-06-27T10:00:00,BMFBOVESPA:MGLU3,0.457722
+139709,2011-06-28T10:00:00,BMFBOVESPA:MGLU3,0.464588
+139710,2011-06-29T10:00:00,BMFBOVESPA:MGLU3,0.469738
+139711,2011-06-30T10:00:00,BMFBOVESPA:MGLU3,0.464874
+139712,2011-07-01T10:00:00,BMFBOVESPA:MGLU3,0.463444
+139713,2011-07-04T10:00:00,BMFBOVESPA:MGLU3,0.469165
+139714,2011-07-05T10:00:00,BMFBOVESPA:MGLU3,0.47975
+139715,2011-07-06T10:00:00,BMFBOVESPA:MGLU3,0.477748
+139716,2011-07-07T10:00:00,BMFBOVESPA:MGLU3,0.469165
+139717,2011-07-08T10:00:00,BMFBOVESPA:MGLU3,0.466305
+139718,2011-07-11T10:00:00,BMFBOVESPA:MGLU3,0.444849
+139719,2011-07-12T10:00:00,BMFBOVESPA:MGLU3,0.456292
+139720,2011-07-13T10:00:00,BMFBOVESPA:MGLU3,0.450571
+139721,2011-07-14T10:00:00,BMFBOVESPA:MGLU3,0.429115
+139722,2011-07-15T10:00:00,BMFBOVESPA:MGLU3,0.414811
+139723,2011-07-18T10:00:00,BMFBOVESPA:MGLU3,0.396788
+139724,2011-07-19T10:00:00,BMFBOVESPA:MGLU3,0.423393
+139725,2011-07-20T10:00:00,BMFBOVESPA:MGLU3,0.409375
+139726,2011-07-21T10:00:00,BMFBOVESPA:MGLU3,0.410234
+139727,2011-07-22T10:00:00,BMFBOVESPA:MGLU3,0.426254
+139728,2011-07-25T10:00:00,BMFBOVESPA:MGLU3,0.426254
+139729,2011-07-26T10:00:00,BMFBOVESPA:MGLU3,0.441702
+139730,2011-07-27T10:00:00,BMFBOVESPA:MGLU3,0.427398
+139731,2011-07-28T10:00:00,BMFBOVESPA:MGLU3,0.404798
+139732,2011-07-29T10:00:00,BMFBOVESPA:MGLU3,0.394786
+139733,2011-08-01T10:00:00,BMFBOVESPA:MGLU3,0.400221
+139734,2011-08-02T10:00:00,BMFBOVESPA:MGLU3,0.399935
+139735,2011-08-03T10:00:00,BMFBOVESPA:MGLU3,0.384773
+139736,2011-08-04T10:00:00,BMFBOVESPA:MGLU3,0.351874
+139737,2011-08-05T10:00:00,BMFBOVESPA:MGLU3,0.338715
+139738,2011-08-08T10:00:00,BMFBOVESPA:MGLU3,0.314684
+139739,2011-08-09T10:00:00,BMFBOVESPA:MGLU3,0.320406
+139740,2011-08-10T10:00:00,BMFBOVESPA:MGLU3,0.321836
+139741,2011-08-11T10:00:00,BMFBOVESPA:MGLU3,0.35731
+139742,2011-08-12T10:00:00,BMFBOVESPA:MGLU3,0.377335
+139743,2011-08-15T10:00:00,BMFBOVESPA:MGLU3,0.38277
+139744,2011-08-16T10:00:00,BMFBOVESPA:MGLU3,0.375905
+139745,2011-08-17T10:00:00,BMFBOVESPA:MGLU3,0.378193
+139746,2011-08-18T10:00:00,BMFBOVESPA:MGLU3,0.379624
+139747,2011-08-19T10:00:00,BMFBOVESPA:MGLU3,0.367322
+139748,2011-08-22T10:00:00,BMFBOVESPA:MGLU3,0.365606
+139749,2011-08-23T10:00:00,BMFBOVESPA:MGLU3,0.363889
+139750,2011-08-24T10:00:00,BMFBOVESPA:MGLU3,0.357596
+139751,2011-08-25T10:00:00,BMFBOVESPA:MGLU3,0.351874
+139752,2011-08-26T10:00:00,BMFBOVESPA:MGLU3,0.340431
+139753,2011-08-29T10:00:00,BMFBOVESPA:MGLU3,0.347583
+139754,2011-08-30T10:00:00,BMFBOVESPA:MGLU3,0.353304
+139755,2011-08-31T10:00:00,BMFBOVESPA:MGLU3,0.367608
+139756,2011-09-01T10:00:00,BMFBOVESPA:MGLU3,0.399649
+139757,2011-09-02T10:00:00,BMFBOVESPA:MGLU3,0.406229
+139758,2011-09-05T10:00:00,BMFBOVESPA:MGLU3,0.404512
+139759,2011-09-06T10:00:00,BMFBOVESPA:MGLU3,0.420246
+139760,2011-09-08T10:00:00,BMFBOVESPA:MGLU3,0.417386
+139761,2011-09-09T10:00:00,BMFBOVESPA:MGLU3,0.41195
+139762,2011-09-12T10:00:00,BMFBOVESPA:MGLU3,0.416241
+139763,2011-09-13T10:00:00,BMFBOVESPA:MGLU3,0.407659
+139764,2011-09-14T10:00:00,BMFBOVESPA:MGLU3,0.400507
+139765,2011-09-15T10:00:00,BMFBOVESPA:MGLU3,0.400221
+139766,2011-09-16T10:00:00,BMFBOVESPA:MGLU3,0.394786
+139767,2011-09-19T10:00:00,BMFBOVESPA:MGLU3,0.395644
+139768,2011-09-20T10:00:00,BMFBOVESPA:MGLU3,0.386203
+139769,2011-09-21T10:00:00,BMFBOVESPA:MGLU3,0.37476
+139770,2011-09-22T10:00:00,BMFBOVESPA:MGLU3,0.348727
+139771,2011-09-23T10:00:00,BMFBOVESPA:MGLU3,0.346153
+139772,2011-09-26T10:00:00,BMFBOVESPA:MGLU3,0.348441
+139773,2011-09-27T10:00:00,BMFBOVESPA:MGLU3,0.35731
+139774,2011-09-28T10:00:00,BMFBOVESPA:MGLU3,0.351874
+139775,2011-09-29T10:00:00,BMFBOVESPA:MGLU3,0.347583
+139776,2011-09-30T10:00:00,BMFBOVESPA:MGLU3,0.335854
+139777,2011-10-03T10:00:00,BMFBOVESPA:MGLU3,0.320978
+139778,2011-10-04T10:00:00,BMFBOVESPA:MGLU3,0.32012
+139779,2011-10-05T10:00:00,BMFBOVESPA:MGLU3,0.327558
+139780,2011-10-06T10:00:00,BMFBOVESPA:MGLU3,0.331849
+139781,2011-10-07T10:00:00,BMFBOVESPA:MGLU3,0.320406
+139782,2011-10-10T10:00:00,BMFBOVESPA:MGLU3,0.331849
+139783,2011-10-11T10:00:00,BMFBOVESPA:MGLU3,0.333279
+139784,2011-10-13T10:00:00,BMFBOVESPA:MGLU3,0.34272
+139785,2011-10-14T10:00:00,BMFBOVESPA:MGLU3,0.350158
+139786,2011-10-17T09:00:00,BMFBOVESPA:MGLU3,0.341861
+139787,2011-10-18T09:00:00,BMFBOVESPA:MGLU3,0.343292
+139788,2011-10-19T09:00:00,BMFBOVESPA:MGLU3,0.356165
+139789,2011-10-20T09:00:00,BMFBOVESPA:MGLU3,0.356737
+139790,2011-10-21T09:00:00,BMFBOVESPA:MGLU3,0.356737
+139791,2011-10-24T09:00:00,BMFBOVESPA:MGLU3,0.35874
+139792,2011-10-25T09:00:00,BMFBOVESPA:MGLU3,0.355307
+139793,2011-10-26T09:00:00,BMFBOVESPA:MGLU3,0.360456
+139794,2011-10-27T09:00:00,BMFBOVESPA:MGLU3,0.370469
+139795,2011-10-28T09:00:00,BMFBOVESPA:MGLU3,0.383343
+139796,2011-10-31T09:00:00,BMFBOVESPA:MGLU3,0.377621
+139797,2011-11-01T09:00:00,BMFBOVESPA:MGLU3,0.366178
+139798,2011-11-03T09:00:00,BMFBOVESPA:MGLU3,0.376191
+139799,2011-11-04T09:00:00,BMFBOVESPA:MGLU3,0.371613
+139800,2011-11-07T09:00:00,BMFBOVESPA:MGLU3,0.379051
+139801,2011-11-08T09:00:00,BMFBOVESPA:MGLU3,0.37333
+139802,2011-11-09T09:00:00,BMFBOVESPA:MGLU3,0.360456
+139803,2011-11-10T09:00:00,BMFBOVESPA:MGLU3,0.363317
+139804,2011-11-11T09:00:00,BMFBOVESPA:MGLU3,0.339001
+139805,2011-11-14T09:00:00,BMFBOVESPA:MGLU3,0.325841
+139806,2011-11-16T09:00:00,BMFBOVESPA:MGLU3,0.316115
+139807,2011-11-17T09:00:00,BMFBOVESPA:MGLU3,0.317545
+139808,2011-11-18T09:00:00,BMFBOVESPA:MGLU3,0.319261
+139809,2011-11-21T09:00:00,BMFBOVESPA:MGLU3,0.30038
+139810,2011-11-22T09:00:00,BMFBOVESPA:MGLU3,0.28579
+139811,2011-11-23T09:00:00,BMFBOVESPA:MGLU3,0.281499
+139812,2011-11-24T09:00:00,BMFBOVESPA:MGLU3,0.286077
+139813,2011-11-25T09:00:00,BMFBOVESPA:MGLU3,0.285218
+139814,2011-11-28T09:00:00,BMFBOVESPA:MGLU3,0.294659
+139815,2011-11-29T09:00:00,BMFBOVESPA:MGLU3,0.294659
+139816,2011-11-30T09:00:00,BMFBOVESPA:MGLU3,0.311823
+139817,2011-12-01T09:00:00,BMFBOVESPA:MGLU3,0.337284
+139818,2011-12-02T09:00:00,BMFBOVESPA:MGLU3,0.328702
+139819,2011-12-05T09:00:00,BMFBOVESPA:MGLU3,0.320406
+139820,2011-12-06T09:00:00,BMFBOVESPA:MGLU3,0.311823
+139821,2011-12-07T09:00:00,BMFBOVESPA:MGLU3,0.307532
+139822,2011-12-08T09:00:00,BMFBOVESPA:MGLU3,0.29752
+139823,2011-12-09T09:00:00,BMFBOVESPA:MGLU3,0.301811
+139824,2011-12-12T09:00:00,BMFBOVESPA:MGLU3,0.299808
+139825,2011-12-13T09:00:00,BMFBOVESPA:MGLU3,0.29752
+139826,2011-12-14T09:00:00,BMFBOVESPA:MGLU3,0.284646
+139827,2011-12-15T09:00:00,BMFBOVESPA:MGLU3,0.288937
+139828,2011-12-16T09:00:00,BMFBOVESPA:MGLU3,0.30038
+139829,2011-12-19T09:00:00,BMFBOVESPA:MGLU3,0.290368
+139830,2011-12-20T09:00:00,BMFBOVESPA:MGLU3,0.297233
+139831,2011-12-21T09:00:00,BMFBOVESPA:MGLU3,0.280355
+139832,2011-12-22T09:00:00,BMFBOVESPA:MGLU3,0.258899
+139833,2011-12-23T09:00:00,BMFBOVESPA:MGLU3,0.266051
+139834,2011-12-26T09:00:00,BMFBOVESPA:MGLU3,0.269198
+139835,2011-12-27T09:00:00,BMFBOVESPA:MGLU3,0.264907
+139836,2011-12-28T09:00:00,BMFBOVESPA:MGLU3,0.264907
+139837,2011-12-29T09:00:00,BMFBOVESPA:MGLU3,0.272917
+139838,2012-01-02T09:00:00,BMFBOVESPA:MGLU3,0.266051
+139839,2012-01-03T09:00:00,BMFBOVESPA:MGLU3,0.264335
+139840,2012-01-04T09:00:00,BMFBOVESPA:MGLU3,0.26176
+139841,2012-01-05T09:00:00,BMFBOVESPA:MGLU3,0.259471
+139842,2012-01-06T09:00:00,BMFBOVESPA:MGLU3,0.266623
+139843,2012-01-09T09:00:00,BMFBOVESPA:MGLU3,0.264049
+139844,2012-01-10T09:00:00,BMFBOVESPA:MGLU3,0.26033
+139845,2012-01-11T09:00:00,BMFBOVESPA:MGLU3,0.264621
+139846,2012-01-12T09:00:00,BMFBOVESPA:MGLU3,0.267482
+139847,2012-01-13T09:00:00,BMFBOVESPA:MGLU3,0.270628
+139848,2012-01-16T09:00:00,BMFBOVESPA:MGLU3,0.272631
+139849,2012-01-17T09:00:00,BMFBOVESPA:MGLU3,0.275492
+139850,2012-01-18T09:00:00,BMFBOVESPA:MGLU3,0.274633
+139851,2012-01-19T09:00:00,BMFBOVESPA:MGLU3,0.276636
+139852,2012-01-20T09:00:00,BMFBOVESPA:MGLU3,0.278352
+139853,2012-01-23T09:00:00,BMFBOVESPA:MGLU3,0.278925
+139854,2012-01-24T09:00:00,BMFBOVESPA:MGLU3,0.274633
+139855,2012-01-26T09:00:00,BMFBOVESPA:MGLU3,0.288937
+139856,2012-01-27T09:00:00,BMFBOVESPA:MGLU3,0.295803
+139857,2012-01-30T09:00:00,BMFBOVESPA:MGLU3,0.286077
+139858,2012-01-31T09:00:00,BMFBOVESPA:MGLU3,0.286649
+139859,2012-02-01T09:00:00,BMFBOVESPA:MGLU3,0.294659
+139860,2012-02-02T09:00:00,BMFBOVESPA:MGLU3,0.30038
+139861,2012-02-03T09:00:00,BMFBOVESPA:MGLU3,0.291226
+139862,2012-02-06T09:00:00,BMFBOVESPA:MGLU3,0.278925
+139863,2012-02-07T09:00:00,BMFBOVESPA:MGLU3,0.284074
+139864,2012-02-08T09:00:00,BMFBOVESPA:MGLU3,0.282358
+139865,2012-02-09T09:00:00,BMFBOVESPA:MGLU3,0.283216
+139866,2012-02-10T09:00:00,BMFBOVESPA:MGLU3,0.28579
+139867,2012-02-13T09:00:00,BMFBOVESPA:MGLU3,0.28436
+139868,2012-02-14T09:00:00,BMFBOVESPA:MGLU3,0.28293
+139869,2012-02-15T09:00:00,BMFBOVESPA:MGLU3,0.291798
+139870,2012-02-16T09:00:00,BMFBOVESPA:MGLU3,0.287793
+139871,2012-02-17T09:00:00,BMFBOVESPA:MGLU3,0.291798
+139872,2012-02-22T09:00:00,BMFBOVESPA:MGLU3,0.299522
+139873,2012-02-23T09:00:00,BMFBOVESPA:MGLU3,0.318975
+139874,2012-02-24T09:00:00,BMFBOVESPA:MGLU3,0.33471
+139875,2012-02-27T10:00:00,BMFBOVESPA:MGLU3,0.33614
+139876,2012-02-28T10:00:00,BMFBOVESPA:MGLU3,0.335568
+139877,2012-02-29T10:00:00,BMFBOVESPA:MGLU3,0.339001
+139878,2012-03-01T10:00:00,BMFBOVESPA:MGLU3,0.336712
+139879,2012-03-02T10:00:00,BMFBOVESPA:MGLU3,0.342434
+139880,2012-03-05T10:00:00,BMFBOVESPA:MGLU3,0.33757
+139881,2012-03-06T10:00:00,BMFBOVESPA:MGLU3,0.333279
+139882,2012-03-07T10:00:00,BMFBOVESPA:MGLU3,0.34272
+139883,2012-03-08T10:00:00,BMFBOVESPA:MGLU3,0.360456
+139884,2012-03-09T10:00:00,BMFBOVESPA:MGLU3,0.352446
+139885,2012-03-12T10:00:00,BMFBOVESPA:MGLU3,0.344722
+139886,2012-03-13T10:00:00,BMFBOVESPA:MGLU3,0.344722
+139887,2012-03-14T10:00:00,BMFBOVESPA:MGLU3,0.340431
+139888,2012-03-15T10:00:00,BMFBOVESPA:MGLU3,0.333279
+139889,2012-03-16T10:00:00,BMFBOVESPA:MGLU3,0.328988
+139890,2012-03-19T10:00:00,BMFBOVESPA:MGLU3,0.329274
+139891,2012-03-20T10:00:00,BMFBOVESPA:MGLU3,0.331849
+139892,2012-03-21T10:00:00,BMFBOVESPA:MGLU3,0.331277
+139893,2012-03-22T10:00:00,BMFBOVESPA:MGLU3,0.328702
+139894,2012-03-23T10:00:00,BMFBOVESPA:MGLU3,0.341575
+139895,2012-03-26T10:00:00,BMFBOVESPA:MGLU3,0.349299
+139896,2012-03-27T10:00:00,BMFBOVESPA:MGLU3,0.340431
+139897,2012-03-28T10:00:00,BMFBOVESPA:MGLU3,0.334137
+139898,2012-03-29T10:00:00,BMFBOVESPA:MGLU3,0.332421
+139899,2012-03-30T10:00:00,BMFBOVESPA:MGLU3,0.342148
+139900,2012-04-02T10:00:00,BMFBOVESPA:MGLU3,0.353018
+139901,2012-04-03T10:00:00,BMFBOVESPA:MGLU3,0.354735
+139902,2012-04-04T10:00:00,BMFBOVESPA:MGLU3,0.353304
+139903,2012-04-05T10:00:00,BMFBOVESPA:MGLU3,0.343864
+139904,2012-04-09T10:00:00,BMFBOVESPA:MGLU3,0.333565
+139905,2012-04-10T10:00:00,BMFBOVESPA:MGLU3,0.337284
+139906,2012-04-11T10:00:00,BMFBOVESPA:MGLU3,0.331563
+139907,2012-04-12T10:00:00,BMFBOVESPA:MGLU3,0.347583
+139908,2012-04-13T10:00:00,BMFBOVESPA:MGLU3,0.351016
+139909,2012-04-16T10:00:00,BMFBOVESPA:MGLU3,0.357596
+139910,2012-04-17T10:00:00,BMFBOVESPA:MGLU3,0.360456
+139911,2012-04-18T10:00:00,BMFBOVESPA:MGLU3,0.358168
+139912,2012-04-19T10:00:00,BMFBOVESPA:MGLU3,0.352446
+139913,2012-04-20T10:00:00,BMFBOVESPA:MGLU3,0.341289
+139914,2012-04-23T10:00:00,BMFBOVESPA:MGLU3,0.328988
+139915,2012-04-24T10:00:00,BMFBOVESPA:MGLU3,0.325555
+139916,2012-04-25T10:00:00,BMFBOVESPA:MGLU3,0.326127
+139917,2012-04-26T10:00:00,BMFBOVESPA:MGLU3,0.314684
+139918,2012-04-27T10:00:00,BMFBOVESPA:MGLU3,0.324697
+139919,2012-04-30T10:00:00,BMFBOVESPA:MGLU3,0.325555
+139920,2012-05-02T10:00:00,BMFBOVESPA:MGLU3,0.332569
+139921,2012-05-03T10:00:00,BMFBOVESPA:MGLU3,0.345746
+139922,2012-05-04T10:00:00,BMFBOVESPA:MGLU3,0.349183
+139923,2012-05-07T10:00:00,BMFBOVESPA:MGLU3,0.358063
+139924,2012-05-08T10:00:00,BMFBOVESPA:MGLU3,0.352334
+139925,2012-05-09T10:00:00,BMFBOVESPA:MGLU3,0.356631
+139926,2012-05-10T10:00:00,BMFBOVESPA:MGLU3,0.353767
+139927,2012-05-11T10:00:00,BMFBOVESPA:MGLU3,0.3446
+139928,2012-05-14T10:00:00,BMFBOVESPA:MGLU3,0.326554
+139929,2012-05-15T10:00:00,BMFBOVESPA:MGLU3,0.293612
+139930,2012-05-16T10:00:00,BMFBOVESPA:MGLU3,0.284159
+139931,2012-05-17T10:00:00,BMFBOVESPA:MGLU3,0.276711
+139932,2012-05-18T10:00:00,BMFBOVESPA:MGLU3,0.257519
+139933,2012-05-21T10:00:00,BMFBOVESPA:MGLU3,0.261816
+139934,2012-05-22T10:00:00,BMFBOVESPA:MGLU3,0.259238
+139935,2012-05-23T10:00:00,BMFBOVESPA:MGLU3,0.262102
+139936,2012-05-24T10:00:00,BMFBOVESPA:MGLU3,0.249212
+139937,2012-05-25T10:00:00,BMFBOVESPA:MGLU3,0.262962
+139938,2012-05-28T10:00:00,BMFBOVESPA:MGLU3,0.277284
+139939,2012-05-29T10:00:00,BMFBOVESPA:MGLU3,0.276425
+139940,2012-05-30T10:00:00,BMFBOVESPA:MGLU3,0.270409
+139941,2012-05-31T10:00:00,BMFBOVESPA:MGLU3,0.267258
+139942,2012-06-01T10:00:00,BMFBOVESPA:MGLU3,0.257806
+139943,2012-06-04T10:00:00,BMFBOVESPA:MGLU3,0.25666
+139944,2012-06-05T10:00:00,BMFBOVESPA:MGLU3,0.254941
+139945,2012-06-06T10:00:00,BMFBOVESPA:MGLU3,0.26067
+139946,2012-06-08T10:00:00,BMFBOVESPA:MGLU3,0.261816
+139947,2012-06-11T10:00:00,BMFBOVESPA:MGLU3,0.270123
+139948,2012-06-12T10:00:00,BMFBOVESPA:MGLU3,0.281581
+139949,2012-06-13T10:00:00,BMFBOVESPA:MGLU3,0.281294
+139950,2012-06-14T10:00:00,BMFBOVESPA:MGLU3,0.283586
+139951,2012-06-15T10:00:00,BMFBOVESPA:MGLU3,0.287883
+139952,2012-06-18T10:00:00,BMFBOVESPA:MGLU3,0.288456
+139953,2012-06-19T10:00:00,BMFBOVESPA:MGLU3,0.292753
+139954,2012-06-20T10:00:00,BMFBOVESPA:MGLU3,0.286164
+139955,2012-06-21T10:00:00,BMFBOVESPA:MGLU3,0.275565
+139956,2012-06-22T10:00:00,BMFBOVESPA:MGLU3,0.275565
+139957,2012-06-25T10:00:00,BMFBOVESPA:MGLU3,0.27356
+139958,2012-06-26T10:00:00,BMFBOVESPA:MGLU3,0.263535
+139959,2012-06-27T10:00:00,BMFBOVESPA:MGLU3,0.254941
+139960,2012-06-28T10:00:00,BMFBOVESPA:MGLU3,0.254941
+139961,2012-06-29T10:00:00,BMFBOVESPA:MGLU3,0.269264
+139962,2012-07-02T10:00:00,BMFBOVESPA:MGLU3,0.268404
+139963,2012-07-03T10:00:00,BMFBOVESPA:MGLU3,0.276425
+139964,2012-07-04T10:00:00,BMFBOVESPA:MGLU3,0.277857
+139965,2012-07-05T10:00:00,BMFBOVESPA:MGLU3,0.27356
+139966,2012-07-06T10:00:00,BMFBOVESPA:MGLU3,0.274993
+139967,2012-07-10T10:00:00,BMFBOVESPA:MGLU3,0.269264
+139968,2012-07-11T10:00:00,BMFBOVESPA:MGLU3,0.260097
+139969,2012-07-12T10:00:00,BMFBOVESPA:MGLU3,0.264107
+139970,2012-07-13T10:00:00,BMFBOVESPA:MGLU3,0.26955
+139971,2012-07-16T10:00:00,BMFBOVESPA:MGLU3,0.265826
+139972,2012-07-17T10:00:00,BMFBOVESPA:MGLU3,0.262389
+139973,2012-07-18T10:00:00,BMFBOVESPA:MGLU3,0.267831
+139974,2012-07-19T10:00:00,BMFBOVESPA:MGLU3,0.278716
+139975,2012-07-20T10:00:00,BMFBOVESPA:MGLU3,0.279003
+139976,2012-07-23T10:00:00,BMFBOVESPA:MGLU3,0.276425
+139977,2012-07-24T10:00:00,BMFBOVESPA:MGLU3,0.26468
+139978,2012-07-25T10:00:00,BMFBOVESPA:MGLU3,0.263535
+139979,2012-07-26T10:00:00,BMFBOVESPA:MGLU3,0.276138
+139980,2012-07-27T10:00:00,BMFBOVESPA:MGLU3,0.285018
+139981,2012-07-30T10:00:00,BMFBOVESPA:MGLU3,0.289029
+139982,2012-07-31T10:00:00,BMFBOVESPA:MGLU3,0.293612
+139983,2012-08-01T10:00:00,BMFBOVESPA:MGLU3,0.301346
+139984,2012-08-02T10:00:00,BMFBOVESPA:MGLU3,0.299627
+139985,2012-08-03T10:00:00,BMFBOVESPA:MGLU3,0.304783
+139986,2012-08-06T10:00:00,BMFBOVESPA:MGLU3,0.319392
+139987,2012-08-07T10:00:00,BMFBOVESPA:MGLU3,0.310226
+139988,2012-08-08T10:00:00,BMFBOVESPA:MGLU3,0.303638
+139989,2012-08-09T10:00:00,BMFBOVESPA:MGLU3,0.308794
+139990,2012-08-10T10:00:00,BMFBOVESPA:MGLU3,0.307648
+139991,2012-08-13T10:00:00,BMFBOVESPA:MGLU3,0.300773
+139992,2012-08-14T10:00:00,BMFBOVESPA:MGLU3,0.319679
+139993,2012-08-15T10:00:00,BMFBOVESPA:MGLU3,0.314809
+139994,2012-08-16T10:00:00,BMFBOVESPA:MGLU3,0.313663
+139995,2012-08-17T10:00:00,BMFBOVESPA:MGLU3,0.317674
+139996,2012-08-20T10:00:00,BMFBOVESPA:MGLU3,0.315096
+139997,2012-08-21T10:00:00,BMFBOVESPA:MGLU3,0.30994
+139998,2012-08-22T10:00:00,BMFBOVESPA:MGLU3,0.308507
+139999,2012-08-23T10:00:00,BMFBOVESPA:MGLU3,0.308794
+140000,2012-08-24T10:00:00,BMFBOVESPA:MGLU3,0.31796
+140001,2012-08-27T10:00:00,BMFBOVESPA:MGLU3,0.33085
+140002,2012-08-28T10:00:00,BMFBOVESPA:MGLU3,0.335147
+140003,2012-08-29T10:00:00,BMFBOVESPA:MGLU3,0.319392
+140004,2012-08-30T10:00:00,BMFBOVESPA:MGLU3,0.313663
+140005,2012-08-31T10:00:00,BMFBOVESPA:MGLU3,0.323689
+140006,2012-09-03T10:00:00,BMFBOVESPA:MGLU3,0.323689
+140007,2012-09-04T10:00:00,BMFBOVESPA:MGLU3,0.329991
+140008,2012-09-05T10:00:00,BMFBOVESPA:MGLU3,0.332569
+140009,2012-09-06T10:00:00,BMFBOVESPA:MGLU3,0.351188
+140010,2012-09-10T10:00:00,BMFBOVESPA:MGLU3,0.358063
+140011,2012-09-11T10:00:00,BMFBOVESPA:MGLU3,0.36236
+140012,2012-09-12T10:00:00,BMFBOVESPA:MGLU3,0.367803
+140013,2012-09-13T10:00:00,BMFBOVESPA:MGLU3,0.377542
+140014,2012-09-14T10:00:00,BMFBOVESPA:MGLU3,0.368375
+140015,2012-09-17T10:00:00,BMFBOVESPA:MGLU3,0.375537
+140016,2012-09-18T10:00:00,BMFBOVESPA:MGLU3,0.369521
+140017,2012-09-19T10:00:00,BMFBOVESPA:MGLU3,0.370381
+140018,2012-09-20T10:00:00,BMFBOVESPA:MGLU3,0.373818
+140019,2012-09-21T10:00:00,BMFBOVESPA:MGLU3,0.373818
+140020,2012-09-24T10:00:00,BMFBOVESPA:MGLU3,0.372386
+140021,2012-09-25T10:00:00,BMFBOVESPA:MGLU3,0.37525
+140022,2012-09-26T10:00:00,BMFBOVESPA:MGLU3,0.365225
+140023,2012-09-27T10:00:00,BMFBOVESPA:MGLU3,0.360355
+140024,2012-09-28T10:00:00,BMFBOVESPA:MGLU3,0.350616
+140025,2012-10-01T10:00:00,BMFBOVESPA:MGLU3,0.34947
+140026,2012-10-02T10:00:00,BMFBOVESPA:MGLU3,0.344027
+140027,2012-10-03T10:00:00,BMFBOVESPA:MGLU3,0.338298
+140028,2012-10-04T10:00:00,BMFBOVESPA:MGLU3,0.358063
+140029,2012-10-05T10:00:00,BMFBOVESPA:MGLU3,0.368089
+140030,2012-10-08T10:00:00,BMFBOVESPA:MGLU3,0.356631
+140031,2012-10-09T10:00:00,BMFBOVESPA:MGLU3,0.350616
+140032,2012-10-10T10:00:00,BMFBOVESPA:MGLU3,0.372386
+140033,2012-10-11T10:00:00,BMFBOVESPA:MGLU3,0.368948
+140034,2012-10-15T10:00:00,BMFBOVESPA:MGLU3,0.372386
+140035,2012-10-16T10:00:00,BMFBOVESPA:MGLU3,0.368662
+140036,2012-10-17T10:00:00,BMFBOVESPA:MGLU3,0.362074
+140037,2012-10-18T10:00:00,BMFBOVESPA:MGLU3,0.358063
+140038,2012-10-19T10:00:00,BMFBOVESPA:MGLU3,0.34947
+140039,2012-10-22T09:00:00,BMFBOVESPA:MGLU3,0.357204
+140040,2012-10-23T09:00:00,BMFBOVESPA:MGLU3,0.348324
+140041,2012-10-24T09:00:00,BMFBOVESPA:MGLU3,0.347178
+140042,2012-10-25T09:00:00,BMFBOVESPA:MGLU3,0.340017
+140043,2012-10-26T09:00:00,BMFBOVESPA:MGLU3,0.329418
+140044,2012-10-29T09:00:00,BMFBOVESPA:MGLU3,0.32684
+140045,2012-10-30T09:00:00,BMFBOVESPA:MGLU3,0.323689
+140046,2012-10-31T09:00:00,BMFBOVESPA:MGLU3,0.323976
+140047,2012-11-01T09:00:00,BMFBOVESPA:MGLU3,0.329418
+140048,2012-11-05T09:00:00,BMFBOVESPA:MGLU3,0.335147
+140049,2012-11-06T09:00:00,BMFBOVESPA:MGLU3,0.337152
+140050,2012-11-07T09:00:00,BMFBOVESPA:MGLU3,0.32684
+140051,2012-11-08T09:00:00,BMFBOVESPA:MGLU3,0.326554
+140052,2012-11-09T09:00:00,BMFBOVESPA:MGLU3,0.320538
+140053,2012-11-12T09:00:00,BMFBOVESPA:MGLU3,0.310799
+140054,2012-11-13T09:00:00,BMFBOVESPA:MGLU3,0.306502
+140055,2012-11-14T09:00:00,BMFBOVESPA:MGLU3,0.305929
+140056,2012-11-16T09:00:00,BMFBOVESPA:MGLU3,0.303065
+140057,2012-11-19T09:00:00,BMFBOVESPA:MGLU3,0.300773
+140058,2012-11-21T09:00:00,BMFBOVESPA:MGLU3,0.30106
+140059,2012-11-22T09:00:00,BMFBOVESPA:MGLU3,0.299341
+140060,2012-11-23T09:00:00,BMFBOVESPA:MGLU3,0.306502
+140061,2012-11-26T09:00:00,BMFBOVESPA:MGLU3,0.30994
+140062,2012-11-27T09:00:00,BMFBOVESPA:MGLU3,0.305643
+140063,2012-11-28T09:00:00,BMFBOVESPA:MGLU3,0.300773
+140064,2012-11-29T09:00:00,BMFBOVESPA:MGLU3,0.316528
+140065,2012-11-30T09:00:00,BMFBOVESPA:MGLU3,0.322257
+140066,2012-12-03T09:00:00,BMFBOVESPA:MGLU3,0.328559
+140067,2012-12-04T09:00:00,BMFBOVESPA:MGLU3,0.325981
+140068,2012-12-05T09:00:00,BMFBOVESPA:MGLU3,0.315096
+140069,2012-12-06T09:00:00,BMFBOVESPA:MGLU3,0.31882
+140070,2012-12-07T09:00:00,BMFBOVESPA:MGLU3,0.326554
+140071,2012-12-10T09:00:00,BMFBOVESPA:MGLU3,0.328272
+140072,2012-12-11T09:00:00,BMFBOVESPA:MGLU3,0.325121
+140073,2012-12-12T09:00:00,BMFBOVESPA:MGLU3,0.323976
+140074,2012-12-13T09:00:00,BMFBOVESPA:MGLU3,0.323689
+140075,2012-12-14T09:00:00,BMFBOVESPA:MGLU3,0.342308
+140076,2012-12-17T09:00:00,BMFBOVESPA:MGLU3,0.347178
+140077,2012-12-18T09:00:00,BMFBOVESPA:MGLU3,0.347465
+140078,2012-12-19T09:00:00,BMFBOVESPA:MGLU3,0.344314
+140079,2012-12-20T09:00:00,BMFBOVESPA:MGLU3,0.353194
+140080,2012-12-21T09:00:00,BMFBOVESPA:MGLU3,0.344027
+140081,2012-12-26T09:00:00,BMFBOVESPA:MGLU3,0.355772
+140082,2012-12-27T09:00:00,BMFBOVESPA:MGLU3,0.34947
+140083,2012-12-28T09:00:00,BMFBOVESPA:MGLU3,0.348038
+140084,2013-01-02T09:00:00,BMFBOVESPA:MGLU3,0.368089
+140085,2013-01-03T09:00:00,BMFBOVESPA:MGLU3,0.383271
+140086,2013-01-04T09:00:00,BMFBOVESPA:MGLU3,0.378115
+140087,2013-01-07T09:00:00,BMFBOVESPA:MGLU3,0.372099
+140088,2013-01-08T09:00:00,BMFBOVESPA:MGLU3,0.369521
+140089,2013-01-09T09:00:00,BMFBOVESPA:MGLU3,0.363792
+140090,2013-01-10T09:00:00,BMFBOVESPA:MGLU3,0.368089
+140091,2013-01-11T09:00:00,BMFBOVESPA:MGLU3,0.361214
+140092,2013-01-14T09:00:00,BMFBOVESPA:MGLU3,0.37124
+140093,2013-01-15T09:00:00,BMFBOVESPA:MGLU3,0.370954
+140094,2013-01-16T09:00:00,BMFBOVESPA:MGLU3,0.363792
+140095,2013-01-17T09:00:00,BMFBOVESPA:MGLU3,0.355199
+140096,2013-01-18T09:00:00,BMFBOVESPA:MGLU3,0.350043
+140097,2013-01-21T09:00:00,BMFBOVESPA:MGLU3,0.348038
+140098,2013-01-22T09:00:00,BMFBOVESPA:MGLU3,0.340017
+140099,2013-01-23T09:00:00,BMFBOVESPA:MGLU3,0.336866
+140100,2013-01-24T09:00:00,BMFBOVESPA:MGLU3,0.329418
+140101,2013-01-28T09:00:00,BMFBOVESPA:MGLU3,0.336579
+140102,2013-01-29T09:00:00,BMFBOVESPA:MGLU3,0.344314
+140103,2013-01-30T09:00:00,BMFBOVESPA:MGLU3,0.338012
+140104,2013-01-31T09:00:00,BMFBOVESPA:MGLU3,0.343741
+140105,2013-02-01T09:00:00,BMFBOVESPA:MGLU3,0.359782
+140106,2013-02-04T09:00:00,BMFBOVESPA:MGLU3,0.360641
+140107,2013-02-05T09:00:00,BMFBOVESPA:MGLU3,0.339158
+140108,2013-02-06T09:00:00,BMFBOVESPA:MGLU3,0.328845
+140109,2013-02-07T09:00:00,BMFBOVESPA:MGLU3,0.327127
+140110,2013-02-08T09:00:00,BMFBOVESPA:MGLU3,0.323689
+140111,2013-02-13T09:00:00,BMFBOVESPA:MGLU3,0.31882
+140112,2013-02-14T09:00:00,BMFBOVESPA:MGLU3,0.322543
+140113,2013-02-15T09:00:00,BMFBOVESPA:MGLU3,0.312518
+140114,2013-02-18T10:00:00,BMFBOVESPA:MGLU3,0.30507
+140115,2013-02-19T10:00:00,BMFBOVESPA:MGLU3,0.315096
+140116,2013-02-20T10:00:00,BMFBOVESPA:MGLU3,0.304497
+140117,2013-02-21T10:00:00,BMFBOVESPA:MGLU3,0.307934
+140118,2013-02-22T10:00:00,BMFBOVESPA:MGLU3,0.30908
+140119,2013-02-25T10:00:00,BMFBOVESPA:MGLU3,0.304497
+140120,2013-02-26T10:00:00,BMFBOVESPA:MGLU3,0.301633
+140121,2013-02-27T10:00:00,BMFBOVESPA:MGLU3,0.294471
+140122,2013-02-28T10:00:00,BMFBOVESPA:MGLU3,0.290461
+140123,2013-03-01T10:00:00,BMFBOVESPA:MGLU3,0.285018
+140124,2013-03-04T10:00:00,BMFBOVESPA:MGLU3,0.271269
+140125,2013-03-05T10:00:00,BMFBOVESPA:MGLU3,0.277857
+140126,2013-03-06T10:00:00,BMFBOVESPA:MGLU3,0.279289
+140127,2013-03-07T10:00:00,BMFBOVESPA:MGLU3,0.272128
+140128,2013-03-08T10:00:00,BMFBOVESPA:MGLU3,0.26955
+140129,2013-03-11T10:00:00,BMFBOVESPA:MGLU3,0.276138
+140130,2013-03-12T10:00:00,BMFBOVESPA:MGLU3,0.282154
+140131,2013-03-13T10:00:00,BMFBOVESPA:MGLU3,0.269836
+140132,2013-03-14T10:00:00,BMFBOVESPA:MGLU3,0.273847
+140133,2013-03-15T10:00:00,BMFBOVESPA:MGLU3,0.268977
+140134,2013-03-18T10:00:00,BMFBOVESPA:MGLU3,0.263821
+140135,2013-03-19T10:00:00,BMFBOVESPA:MGLU3,0.262102
+140136,2013-03-20T10:00:00,BMFBOVESPA:MGLU3,0.261243
+140137,2013-03-21T10:00:00,BMFBOVESPA:MGLU3,0.265253
+140138,2013-03-22T10:00:00,BMFBOVESPA:MGLU3,0.262102
+140139,2013-03-25T10:00:00,BMFBOVESPA:MGLU3,0.263821
+140140,2013-03-26T10:00:00,BMFBOVESPA:MGLU3,0.254941
+140141,2013-03-27T10:00:00,BMFBOVESPA:MGLU3,0.254941
+140142,2013-03-28T10:00:00,BMFBOVESPA:MGLU3,0.262389
+140143,2013-04-01T10:00:00,BMFBOVESPA:MGLU3,0.260097
+140144,2013-04-02T10:00:00,BMFBOVESPA:MGLU3,0.267831
+140145,2013-04-03T10:00:00,BMFBOVESPA:MGLU3,0.267831
+140146,2013-04-04T10:00:00,BMFBOVESPA:MGLU3,0.266972
+140147,2013-04-05T10:00:00,BMFBOVESPA:MGLU3,0.262102
+140148,2013-04-08T10:00:00,BMFBOVESPA:MGLU3,0.259238
+140149,2013-04-09T10:00:00,BMFBOVESPA:MGLU3,0.261243
+140150,2013-04-10T10:00:00,BMFBOVESPA:MGLU3,0.257519
+140151,2013-04-11T10:00:00,BMFBOVESPA:MGLU3,0.24692
+140152,2013-04-12T10:00:00,BMFBOVESPA:MGLU3,0.252363
+140153,2013-04-15T10:00:00,BMFBOVESPA:MGLU3,0.243197
+140154,2013-04-16T10:00:00,BMFBOVESPA:MGLU3,0.24692
+140155,2013-04-17T10:00:00,BMFBOVESPA:MGLU3,0.233457
+140156,2013-04-18T10:00:00,BMFBOVESPA:MGLU3,0.234603
+140157,2013-04-19T10:00:00,BMFBOVESPA:MGLU3,0.233744
+140158,2013-04-22T10:00:00,BMFBOVESPA:MGLU3,0.227728
+140159,2013-04-23T10:00:00,BMFBOVESPA:MGLU3,0.225723
+140160,2013-04-24T10:00:00,BMFBOVESPA:MGLU3,0.226296
+140161,2013-04-25T10:00:00,BMFBOVESPA:MGLU3,0.230306
+140162,2013-04-26T10:00:00,BMFBOVESPA:MGLU3,0.215411
+140163,2013-04-29T10:00:00,BMFBOVESPA:MGLU3,0.206531
+140164,2013-04-30T10:00:00,BMFBOVESPA:MGLU3,0.205099
+140165,2013-05-02T10:00:00,BMFBOVESPA:MGLU3,0.210541
+140166,2013-05-03T10:00:00,BMFBOVESPA:MGLU3,0.224291
+140167,2013-05-06T10:00:00,BMFBOVESPA:MGLU3,0.228301
+140168,2013-05-07T10:00:00,BMFBOVESPA:MGLU3,0.237754
+140169,2013-05-08T10:00:00,BMFBOVESPA:MGLU3,0.232025
+140170,2013-05-09T10:00:00,BMFBOVESPA:MGLU3,0.232025
+140171,2013-05-10T10:00:00,BMFBOVESPA:MGLU3,0.22916
+140172,2013-05-13T10:00:00,BMFBOVESPA:MGLU3,0.219135
+140173,2013-05-14T10:00:00,BMFBOVESPA:MGLU3,0.230879
+140174,2013-05-15T10:00:00,BMFBOVESPA:MGLU3,0.235176
+140175,2013-05-16T10:00:00,BMFBOVESPA:MGLU3,0.221999
+140176,2013-05-17T10:00:00,BMFBOVESPA:MGLU3,0.236895
+140177,2013-05-20T10:00:00,BMFBOVESPA:MGLU3,0.254941
+140178,2013-05-21T10:00:00,BMFBOVESPA:MGLU3,0.262389
+140179,2013-05-22T10:00:00,BMFBOVESPA:MGLU3,0.251217
+140180,2013-05-23T10:00:00,BMFBOVESPA:MGLU3,0.246348
+140181,2013-05-24T10:00:00,BMFBOVESPA:MGLU3,0.249785
+140182,2013-05-27T10:00:00,BMFBOVESPA:MGLU3,0.252363
+140183,2013-05-28T10:00:00,BMFBOVESPA:MGLU3,0.255227
+140184,2013-05-29T10:00:00,BMFBOVESPA:MGLU3,0.250644
+140185,2013-05-31T10:00:00,BMFBOVESPA:MGLU3,0.233457
+140186,2013-06-03T10:00:00,BMFBOVESPA:MGLU3,0.23403
+140187,2013-06-04T10:00:00,BMFBOVESPA:MGLU3,0.230306
+140188,2013-06-05T10:00:00,BMFBOVESPA:MGLU3,0.236608
+140189,2013-06-06T10:00:00,BMFBOVESPA:MGLU3,0.243769
+140190,2013-06-07T10:00:00,BMFBOVESPA:MGLU3,0.231452
+140191,2013-06-10T10:00:00,BMFBOVESPA:MGLU3,0.232598
+140192,2013-06-11T10:00:00,BMFBOVESPA:MGLU3,0.228874
+140193,2013-06-12T10:00:00,BMFBOVESPA:MGLU3,0.226296
+140194,2013-06-13T10:00:00,BMFBOVESPA:MGLU3,0.222859
+140195,2013-06-14T10:00:00,BMFBOVESPA:MGLU3,0.213119
+140196,2013-06-17T10:00:00,BMFBOVESPA:MGLU3,0.20825
+140197,2013-06-18T10:00:00,BMFBOVESPA:MGLU3,0.203953
+140198,2013-06-19T10:00:00,BMFBOVESPA:MGLU3,0.200515
+140199,2013-06-20T10:00:00,BMFBOVESPA:MGLU3,0.192781
+140200,2013-06-21T10:00:00,BMFBOVESPA:MGLU3,0.178745
+140201,2013-06-24T10:00:00,BMFBOVESPA:MGLU3,0.171584
+140202,2013-06-25T10:00:00,BMFBOVESPA:MGLU3,0.164423
+140203,2013-06-26T10:00:00,BMFBOVESPA:MGLU3,0.160126
+140204,2013-06-27T10:00:00,BMFBOVESPA:MGLU3,0.161272
+140205,2013-06-28T10:00:00,BMFBOVESPA:MGLU3,0.15411
+140206,2013-07-01T10:00:00,BMFBOVESPA:MGLU3,0.149527
+140207,2013-07-02T10:00:00,BMFBOVESPA:MGLU3,0.137496
+140208,2013-07-03T10:00:00,BMFBOVESPA:MGLU3,0.143225
+140209,2013-07-04T10:00:00,BMFBOVESPA:MGLU3,0.149527
+140210,2013-07-05T10:00:00,BMFBOVESPA:MGLU3,0.142939
+140211,2013-07-08T10:00:00,BMFBOVESPA:MGLU3,0.139788
+140212,2013-07-10T10:00:00,BMFBOVESPA:MGLU3,0.133772
+140213,2013-07-11T10:00:00,BMFBOVESPA:MGLU3,0.144085
+140214,2013-07-12T10:00:00,BMFBOVESPA:MGLU3,0.151532
+140215,2013-07-15T10:00:00,BMFBOVESPA:MGLU3,0.159267
+140216,2013-07-16T10:00:00,BMFBOVESPA:MGLU3,0.164996
+140217,2013-07-17T10:00:00,BMFBOVESPA:MGLU3,0.17674
+140218,2013-07-18T10:00:00,BMFBOVESPA:MGLU3,0.166428
+140219,2013-07-19T10:00:00,BMFBOVESPA:MGLU3,0.165568
+140220,2013-07-22T10:00:00,BMFBOVESPA:MGLU3,0.17187
+140221,2013-07-23T10:00:00,BMFBOVESPA:MGLU3,0.168433
+140222,2013-07-24T10:00:00,BMFBOVESPA:MGLU3,0.161272
+140223,2013-07-25T10:00:00,BMFBOVESPA:MGLU3,0.160699
+140224,2013-07-26T10:00:00,BMFBOVESPA:MGLU3,0.160412
+140225,2013-07-29T10:00:00,BMFBOVESPA:MGLU3,0.160126
+140226,2013-07-30T10:00:00,BMFBOVESPA:MGLU3,0.152392
+140227,2013-07-31T10:00:00,BMFBOVESPA:MGLU3,0.146376
+140228,2013-08-01T10:00:00,BMFBOVESPA:MGLU3,0.14523
+140229,2013-08-02T10:00:00,BMFBOVESPA:MGLU3,0.14523
+140230,2013-08-05T10:00:00,BMFBOVESPA:MGLU3,0.14609
+140231,2013-08-06T10:00:00,BMFBOVESPA:MGLU3,0.141793
+140232,2013-08-07T10:00:00,BMFBOVESPA:MGLU3,0.182755
+140233,2013-08-08T10:00:00,BMFBOVESPA:MGLU3,0.179032
+140234,2013-08-09T10:00:00,BMFBOVESPA:MGLU3,0.174162
+140235,2013-08-12T10:00:00,BMFBOVESPA:MGLU3,0.166141
+140236,2013-08-13T10:00:00,BMFBOVESPA:MGLU3,0.161558
+140237,2013-08-14T10:00:00,BMFBOVESPA:MGLU3,0.175308
+140238,2013-08-15T10:00:00,BMFBOVESPA:MGLU3,0.169292
+140239,2013-08-16T10:00:00,BMFBOVESPA:MGLU3,0.164423
+140240,2013-08-19T10:00:00,BMFBOVESPA:MGLU3,0.166428
+140241,2013-08-20T10:00:00,BMFBOVESPA:MGLU3,0.160412
+140242,2013-08-21T10:00:00,BMFBOVESPA:MGLU3,0.157261
+140243,2013-08-22T10:00:00,BMFBOVESPA:MGLU3,0.160412
+140244,2013-08-23T10:00:00,BMFBOVESPA:MGLU3,0.169579
+140245,2013-08-26T10:00:00,BMFBOVESPA:MGLU3,0.167574
+140246,2013-08-27T10:00:00,BMFBOVESPA:MGLU3,0.158694
+140247,2013-08-28T10:00:00,BMFBOVESPA:MGLU3,0.159839
+140248,2013-08-29T10:00:00,BMFBOVESPA:MGLU3,0.160985
+140249,2013-08-30T10:00:00,BMFBOVESPA:MGLU3,0.164423
+140250,2013-09-02T10:00:00,BMFBOVESPA:MGLU3,0.16786
+140251,2013-09-03T10:00:00,BMFBOVESPA:MGLU3,0.170438
+140252,2013-09-04T10:00:00,BMFBOVESPA:MGLU3,0.168433
+140253,2013-09-05T10:00:00,BMFBOVESPA:MGLU3,0.171584
+140254,2013-09-06T10:00:00,BMFBOVESPA:MGLU3,0.179032
+140255,2013-09-09T10:00:00,BMFBOVESPA:MGLU3,0.184761
+140256,2013-09-10T10:00:00,BMFBOVESPA:MGLU3,0.190203
+140257,2013-09-11T10:00:00,BMFBOVESPA:MGLU3,0.187339
+140258,2013-09-12T10:00:00,BMFBOVESPA:MGLU3,0.191922
+140259,2013-09-13T10:00:00,BMFBOVESPA:MGLU3,0.200515
+140260,2013-09-16T10:00:00,BMFBOVESPA:MGLU3,0.206531
+140261,2013-09-17T10:00:00,BMFBOVESPA:MGLU3,0.217416
+140262,2013-09-18T10:00:00,BMFBOVESPA:MGLU3,0.217989
+140263,2013-09-19T10:00:00,BMFBOVESPA:MGLU3,0.211401
+140264,2013-09-20T10:00:00,BMFBOVESPA:MGLU3,0.211401
+140265,2013-09-23T10:00:00,BMFBOVESPA:MGLU3,0.217416
+140266,2013-09-24T10:00:00,BMFBOVESPA:MGLU3,0.217702
+140267,2013-09-25T10:00:00,BMFBOVESPA:MGLU3,0.217989
+140268,2013-09-26T10:00:00,BMFBOVESPA:MGLU3,0.21627
+140269,2013-09-27T10:00:00,BMFBOVESPA:MGLU3,0.21627
+140270,2013-09-30T10:00:00,BMFBOVESPA:MGLU3,0.21627
+140271,2013-10-01T10:00:00,BMFBOVESPA:MGLU3,0.219135
+140272,2013-10-02T10:00:00,BMFBOVESPA:MGLU3,0.215697
+140273,2013-10-03T10:00:00,BMFBOVESPA:MGLU3,0.21627
+140274,2013-10-04T10:00:00,BMFBOVESPA:MGLU3,0.215697
+140275,2013-10-07T10:00:00,BMFBOVESPA:MGLU3,0.219135
+140276,2013-10-08T10:00:00,BMFBOVESPA:MGLU3,0.227728
+140277,2013-10-09T10:00:00,BMFBOVESPA:MGLU3,0.236035
+140278,2013-10-10T10:00:00,BMFBOVESPA:MGLU3,0.246348
+140279,2013-10-11T10:00:00,BMFBOVESPA:MGLU3,0.242624
+140280,2013-10-14T10:00:00,BMFBOVESPA:MGLU3,0.255227
+140281,2013-10-15T10:00:00,BMFBOVESPA:MGLU3,0.266113
+140282,2013-10-16T10:00:00,BMFBOVESPA:MGLU3,0.270123
+140283,2013-10-17T10:00:00,BMFBOVESPA:MGLU3,0.276425
+140284,2013-10-18T10:00:00,BMFBOVESPA:MGLU3,0.26955
+140285,2013-10-21T09:00:00,BMFBOVESPA:MGLU3,0.269264
+140286,2013-10-22T09:00:00,BMFBOVESPA:MGLU3,0.269264
+140287,2013-10-23T09:00:00,BMFBOVESPA:MGLU3,0.26067
+140288,2013-10-24T09:00:00,BMFBOVESPA:MGLU3,0.252077
+140289,2013-10-25T09:00:00,BMFBOVESPA:MGLU3,0.257806
+140290,2013-10-28T09:00:00,BMFBOVESPA:MGLU3,0.269264
+140291,2013-10-29T09:00:00,BMFBOVESPA:MGLU3,0.266399
+140292,2013-10-30T09:00:00,BMFBOVESPA:MGLU3,0.257806
+140293,2013-10-31T09:00:00,BMFBOVESPA:MGLU3,0.272128
+140294,2013-11-01T09:00:00,BMFBOVESPA:MGLU3,0.270696
+140295,2013-11-04T09:00:00,BMFBOVESPA:MGLU3,0.278144
+140296,2013-11-05T09:00:00,BMFBOVESPA:MGLU3,0.268118
+140297,2013-11-06T09:00:00,BMFBOVESPA:MGLU3,0.270696
+140298,2013-11-07T09:00:00,BMFBOVESPA:MGLU3,0.2833
+140299,2013-11-08T09:00:00,BMFBOVESPA:MGLU3,0.287024
+140300,2013-11-11T09:00:00,BMFBOVESPA:MGLU3,0.269836
+140301,2013-11-12T09:00:00,BMFBOVESPA:MGLU3,0.252363
+140302,2013-11-13T09:00:00,BMFBOVESPA:MGLU3,0.242051
+140303,2013-11-14T09:00:00,BMFBOVESPA:MGLU3,0.254368
+140304,2013-11-18T09:00:00,BMFBOVESPA:MGLU3,0.261243
+140305,2013-11-19T09:00:00,BMFBOVESPA:MGLU3,0.252649
+140306,2013-11-21T09:00:00,BMFBOVESPA:MGLU3,0.258378
+140307,2013-11-22T09:00:00,BMFBOVESPA:MGLU3,0.254368
+140308,2013-11-25T09:00:00,BMFBOVESPA:MGLU3,0.249498
+140309,2013-11-26T09:00:00,BMFBOVESPA:MGLU3,0.244915
+140310,2013-11-27T09:00:00,BMFBOVESPA:MGLU3,0.237754
+140311,2013-11-28T09:00:00,BMFBOVESPA:MGLU3,0.24778
+140312,2013-11-29T09:00:00,BMFBOVESPA:MGLU3,0.240619
+140313,2013-12-02T09:00:00,BMFBOVESPA:MGLU3,0.233457
+140314,2013-12-03T09:00:00,BMFBOVESPA:MGLU3,0.22601
+140315,2013-12-04T09:00:00,BMFBOVESPA:MGLU3,0.217702
+140316,2013-12-05T09:00:00,BMFBOVESPA:MGLU3,0.228015
+140317,2013-12-06T09:00:00,BMFBOVESPA:MGLU3,0.237181
+140318,2013-12-09T09:00:00,BMFBOVESPA:MGLU3,0.228588
+140319,2013-12-10T09:00:00,BMFBOVESPA:MGLU3,0.226296
+140320,2013-12-11T09:00:00,BMFBOVESPA:MGLU3,0.22601
+140321,2013-12-12T09:00:00,BMFBOVESPA:MGLU3,0.220853
+140322,2013-12-13T09:00:00,BMFBOVESPA:MGLU3,0.214838
+140323,2013-12-16T09:00:00,BMFBOVESPA:MGLU3,0.211973
+140324,2013-12-17T09:00:00,BMFBOVESPA:MGLU3,0.214265
+140325,2013-12-18T09:00:00,BMFBOVESPA:MGLU3,0.211687
+140326,2013-12-19T09:00:00,BMFBOVESPA:MGLU3,0.21627
+140327,2013-12-20T09:00:00,BMFBOVESPA:MGLU3,0.210828
+140328,2013-12-23T09:00:00,BMFBOVESPA:MGLU3,0.209968
+140329,2013-12-26T09:00:00,BMFBOVESPA:MGLU3,0.206244
+140330,2013-12-27T09:00:00,BMFBOVESPA:MGLU3,0.211973
+140331,2013-12-30T09:00:00,BMFBOVESPA:MGLU3,0.21627
+140332,2014-01-02T09:00:00,BMFBOVESPA:MGLU3,0.207104
+140333,2014-01-03T09:00:00,BMFBOVESPA:MGLU3,0.213979
+140334,2014-01-06T09:00:00,BMFBOVESPA:MGLU3,0.22515
+140335,2014-01-07T09:00:00,BMFBOVESPA:MGLU3,0.230879
+140336,2014-01-08T09:00:00,BMFBOVESPA:MGLU3,0.235462
+140337,2014-01-09T09:00:00,BMFBOVESPA:MGLU3,0.234317
+140338,2014-01-10T09:00:00,BMFBOVESPA:MGLU3,0.233457
+140339,2014-01-13T09:00:00,BMFBOVESPA:MGLU3,0.23489
+140340,2014-01-14T09:00:00,BMFBOVESPA:MGLU3,0.236322
+140341,2014-01-15T09:00:00,BMFBOVESPA:MGLU3,0.237181
+140342,2014-01-16T09:00:00,BMFBOVESPA:MGLU3,0.240046
+140343,2014-01-17T09:00:00,BMFBOVESPA:MGLU3,0.23403
+140344,2014-01-20T09:00:00,BMFBOVESPA:MGLU3,0.236035
+140345,2014-01-21T09:00:00,BMFBOVESPA:MGLU3,0.233457
+140346,2014-01-22T09:00:00,BMFBOVESPA:MGLU3,0.246348
+140347,2014-01-23T09:00:00,BMFBOVESPA:MGLU3,0.243483
+140348,2014-01-24T09:00:00,BMFBOVESPA:MGLU3,0.236608
+140349,2014-01-27T09:00:00,BMFBOVESPA:MGLU3,0.23489
+140350,2014-01-28T09:00:00,BMFBOVESPA:MGLU3,0.230593
+140351,2014-01-29T09:00:00,BMFBOVESPA:MGLU3,0.221713
+140352,2014-01-30T09:00:00,BMFBOVESPA:MGLU3,0.226296
+140353,2014-01-31T09:00:00,BMFBOVESPA:MGLU3,0.227728
+140354,2014-02-03T09:00:00,BMFBOVESPA:MGLU3,0.219708
+140355,2014-02-04T09:00:00,BMFBOVESPA:MGLU3,0.21627
+140356,2014-02-05T09:00:00,BMFBOVESPA:MGLU3,0.220567
+140357,2014-02-06T09:00:00,BMFBOVESPA:MGLU3,0.22601
+140358,2014-02-07T09:00:00,BMFBOVESPA:MGLU3,0.23489
+140359,2014-02-10T09:00:00,BMFBOVESPA:MGLU3,0.22601
+140360,2014-02-11T09:00:00,BMFBOVESPA:MGLU3,0.22916
+140361,2014-02-12T09:00:00,BMFBOVESPA:MGLU3,0.225723
+140362,2014-02-13T09:00:00,BMFBOVESPA:MGLU3,0.218562
+140363,2014-02-14T09:00:00,BMFBOVESPA:MGLU3,0.221999
+140364,2014-02-17T10:00:00,BMFBOVESPA:MGLU3,0.224004
+140365,2014-02-18T10:00:00,BMFBOVESPA:MGLU3,0.224577
+140366,2014-02-19T10:00:00,BMFBOVESPA:MGLU3,0.213692
+140367,2014-02-20T10:00:00,BMFBOVESPA:MGLU3,0.207963
+140368,2014-02-21T10:00:00,BMFBOVESPA:MGLU3,0.215354
+140369,2014-02-24T10:00:00,BMFBOVESPA:MGLU3,0.213041
+140370,2014-02-25T10:00:00,BMFBOVESPA:MGLU3,0.204659
+140371,2014-02-26T10:00:00,BMFBOVESPA:MGLU3,0.203502
+140372,2014-02-27T10:00:00,BMFBOVESPA:MGLU3,0.203502
+140373,2014-02-28T10:00:00,BMFBOVESPA:MGLU3,0.203502
+140374,2014-03-05T10:00:00,BMFBOVESPA:MGLU3,0.196854
+140375,2014-03-06T10:00:00,BMFBOVESPA:MGLU3,0.202346
+140376,2014-03-07T10:00:00,BMFBOVESPA:MGLU3,0.200034
+140377,2014-03-10T10:00:00,BMFBOVESPA:MGLU3,0.195408
+140378,2014-03-11T10:00:00,BMFBOVESPA:MGLU3,0.189049
+140379,2014-03-12T10:00:00,BMFBOVESPA:MGLU3,0.181822
+140380,2014-03-13T10:00:00,BMFBOVESPA:MGLU3,0.171994
+140381,2014-03-14T10:00:00,BMFBOVESPA:MGLU3,0.173439
+140382,2014-03-17T10:00:00,BMFBOVESPA:MGLU3,0.173729
+140383,2014-03-18T10:00:00,BMFBOVESPA:MGLU3,0.178065
+140384,2014-03-19T10:00:00,BMFBOVESPA:MGLU3,0.174307
+140385,2014-03-20T10:00:00,BMFBOVESPA:MGLU3,0.177775
+140386,2014-03-21T10:00:00,BMFBOVESPA:MGLU3,0.185002
+140387,2014-03-24T10:00:00,BMFBOVESPA:MGLU3,0.187315
+140388,2014-03-25T10:00:00,BMFBOVESPA:MGLU3,0.184135
+140389,2014-03-26T10:00:00,BMFBOVESPA:MGLU3,0.185002
+140390,2014-03-27T10:00:00,BMFBOVESPA:MGLU3,0.187604
+140391,2014-03-28T10:00:00,BMFBOVESPA:MGLU3,0.18876
+140392,2014-03-31T10:00:00,BMFBOVESPA:MGLU3,0.187315
+140393,2014-04-01T10:00:00,BMFBOVESPA:MGLU3,0.190494
+140394,2014-04-02T10:00:00,BMFBOVESPA:MGLU3,0.199455
+140395,2014-04-03T10:00:00,BMFBOVESPA:MGLU3,0.200612
+140396,2014-04-04T10:00:00,BMFBOVESPA:MGLU3,0.202057
+140397,2014-04-07T10:00:00,BMFBOVESPA:MGLU3,0.206104
+140398,2014-04-08T10:00:00,BMFBOVESPA:MGLU3,0.205526
+140399,2014-04-09T10:00:00,BMFBOVESPA:MGLU3,0.206393
+140400,2014-04-10T10:00:00,BMFBOVESPA:MGLU3,0.205237
+140401,2014-04-11T10:00:00,BMFBOVESPA:MGLU3,0.20437
+140402,2014-04-14T10:00:00,BMFBOVESPA:MGLU3,0.203213
+140403,2014-04-15T10:00:00,BMFBOVESPA:MGLU3,0.198588
+140404,2014-04-16T10:00:00,BMFBOVESPA:MGLU3,0.20119
+140405,2014-04-17T10:00:00,BMFBOVESPA:MGLU3,0.204948
+140406,2014-04-22T10:00:00,BMFBOVESPA:MGLU3,0.206682
+140407,2014-04-23T10:00:00,BMFBOVESPA:MGLU3,0.207485
+140408,2014-04-24T10:00:00,BMFBOVESPA:MGLU3,0.207191
+140409,2014-04-25T10:00:00,BMFBOVESPA:MGLU3,0.207778
+140410,2014-04-28T10:00:00,BMFBOVESPA:MGLU3,0.215702
+140411,2014-04-29T10:00:00,BMFBOVESPA:MGLU3,0.220104
+140412,2014-04-30T10:00:00,BMFBOVESPA:MGLU3,0.223919
+140413,2014-05-02T10:00:00,BMFBOVESPA:MGLU3,0.23243
+140414,2014-05-05T10:00:00,BMFBOVESPA:MGLU3,0.23331
+140415,2014-05-06T10:00:00,BMFBOVESPA:MGLU3,0.228908
+140416,2014-05-07T10:00:00,BMFBOVESPA:MGLU3,0.228908
+140417,2014-05-08T10:00:00,BMFBOVESPA:MGLU3,0.250919
+140418,2014-05-09T10:00:00,BMFBOVESPA:MGLU3,0.250038
+140419,2014-05-12T10:00:00,BMFBOVESPA:MGLU3,0.252386
+140420,2014-05-13T10:00:00,BMFBOVESPA:MGLU3,0.245049
+140421,2014-05-14T10:00:00,BMFBOVESPA:MGLU3,0.245636
+140422,2014-05-15T10:00:00,BMFBOVESPA:MGLU3,0.245049
+140423,2014-05-16T10:00:00,BMFBOVESPA:MGLU3,0.242702
+140424,2014-05-19T10:00:00,BMFBOVESPA:MGLU3,0.241528
+140425,2014-05-20T10:00:00,BMFBOVESPA:MGLU3,0.246517
+140426,2014-05-21T10:00:00,BMFBOVESPA:MGLU3,0.258549
+140427,2014-05-22T10:00:00,BMFBOVESPA:MGLU3,0.26031
+140428,2014-05-23T10:00:00,BMFBOVESPA:MGLU3,0.253854
+140429,2014-05-26T10:00:00,BMFBOVESPA:MGLU3,0.249158
+140430,2014-05-27T10:00:00,BMFBOVESPA:MGLU3,0.243582
+140431,2014-05-28T10:00:00,BMFBOVESPA:MGLU3,0.250919
+140432,2014-05-29T10:00:00,BMFBOVESPA:MGLU3,0.246517
+140433,2014-05-30T10:00:00,BMFBOVESPA:MGLU3,0.238886
+140434,2014-06-02T10:00:00,BMFBOVESPA:MGLU3,0.223919
+140435,2014-06-03T10:00:00,BMFBOVESPA:MGLU3,0.22568
+140436,2014-06-04T10:00:00,BMFBOVESPA:MGLU3,0.23243
+140437,2014-06-05T10:00:00,BMFBOVESPA:MGLU3,0.238299
+140438,2014-06-06T10:00:00,BMFBOVESPA:MGLU3,0.24681
+140439,2014-06-09T10:00:00,BMFBOVESPA:MGLU3,0.253267
+140440,2014-06-10T10:00:00,BMFBOVESPA:MGLU3,0.25444
+140441,2014-06-11T10:00:00,BMFBOVESPA:MGLU3,0.249451
+140442,2014-06-13T10:00:00,BMFBOVESPA:MGLU3,0.250919
+140443,2014-06-16T10:00:00,BMFBOVESPA:MGLU3,0.258256
+140444,2014-06-17T10:00:00,BMFBOVESPA:MGLU3,0.272929
+140445,2014-06-18T10:00:00,BMFBOVESPA:MGLU3,0.263538
+140446,2014-06-20T10:00:00,BMFBOVESPA:MGLU3,0.257375
+140447,2014-06-23T10:00:00,BMFBOVESPA:MGLU3,0.262658
+140448,2014-06-24T10:00:00,BMFBOVESPA:MGLU3,0.26706
+140449,2014-06-25T10:00:00,BMFBOVESPA:MGLU3,0.258256
+140450,2014-06-26T10:00:00,BMFBOVESPA:MGLU3,0.26706
+140451,2014-06-27T10:00:00,BMFBOVESPA:MGLU3,0.264125
+140452,2014-06-30T10:00:00,BMFBOVESPA:MGLU3,0.269701
+140453,2014-07-01T10:00:00,BMFBOVESPA:MGLU3,0.275864
+140454,2014-07-02T10:00:00,BMFBOVESPA:MGLU3,0.276157
+140455,2014-07-03T10:00:00,BMFBOVESPA:MGLU3,0.285842
+140456,2014-07-04T10:00:00,BMFBOVESPA:MGLU3,0.283494
+140457,2014-07-07T10:00:00,BMFBOVESPA:MGLU3,0.281733
+140458,2014-07-08T10:00:00,BMFBOVESPA:MGLU3,0.276451
+140459,2014-07-10T10:00:00,BMFBOVESPA:MGLU3,0.275864
+140460,2014-07-11T10:00:00,BMFBOVESPA:MGLU3,0.277625
+140461,2014-07-14T10:00:00,BMFBOVESPA:MGLU3,0.275864
+140462,2014-07-15T10:00:00,BMFBOVESPA:MGLU3,0.269408
+140463,2014-07-16T10:00:00,BMFBOVESPA:MGLU3,0.268527
+140464,2014-07-17T10:00:00,BMFBOVESPA:MGLU3,0.266473
+140465,2014-07-18T10:00:00,BMFBOVESPA:MGLU3,0.260016
+140466,2014-07-21T10:00:00,BMFBOVESPA:MGLU3,0.265299
+140467,2014-07-22T10:00:00,BMFBOVESPA:MGLU3,0.264125
+140468,2014-07-23T10:00:00,BMFBOVESPA:MGLU3,0.265592
+140469,2014-07-24T10:00:00,BMFBOVESPA:MGLU3,0.267647
+140470,2014-07-25T10:00:00,BMFBOVESPA:MGLU3,0.26706
+140471,2014-07-28T10:00:00,BMFBOVESPA:MGLU3,0.265886
+140472,2014-07-29T10:00:00,BMFBOVESPA:MGLU3,0.26119
+140473,2014-07-30T10:00:00,BMFBOVESPA:MGLU3,0.253854
+140474,2014-07-31T10:00:00,BMFBOVESPA:MGLU3,0.262658
+140475,2014-08-01T10:00:00,BMFBOVESPA:MGLU3,0.263832
+140476,2014-08-04T10:00:00,BMFBOVESPA:MGLU3,0.260016
+140477,2014-08-05T10:00:00,BMFBOVESPA:MGLU3,0.261777
+140478,2014-08-06T10:00:00,BMFBOVESPA:MGLU3,0.255321
+140479,2014-08-07T10:00:00,BMFBOVESPA:MGLU3,0.255321
+140480,2014-08-08T10:00:00,BMFBOVESPA:MGLU3,0.255027
+140481,2014-08-11T10:00:00,BMFBOVESPA:MGLU3,0.26119
+140482,2014-08-12T10:00:00,BMFBOVESPA:MGLU3,0.258256
+140483,2014-08-13T10:00:00,BMFBOVESPA:MGLU3,0.258256
+140484,2014-08-14T10:00:00,BMFBOVESPA:MGLU3,0.260016
+140485,2014-08-15T10:00:00,BMFBOVESPA:MGLU3,0.262658
+140486,2014-08-18T10:00:00,BMFBOVESPA:MGLU3,0.264125
+140487,2014-08-19T10:00:00,BMFBOVESPA:MGLU3,0.264125
+140488,2014-08-20T10:00:00,BMFBOVESPA:MGLU3,0.262951
+140489,2014-08-21T10:00:00,BMFBOVESPA:MGLU3,0.258843
+140490,2014-08-22T10:00:00,BMFBOVESPA:MGLU3,0.253854
+140491,2014-08-25T10:00:00,BMFBOVESPA:MGLU3,0.260016
+140492,2014-08-26T10:00:00,BMFBOVESPA:MGLU3,0.264125
+140493,2014-08-27T10:00:00,BMFBOVESPA:MGLU3,0.266179
+140494,2014-08-28T10:00:00,BMFBOVESPA:MGLU3,0.265592
+140495,2014-08-29T10:00:00,BMFBOVESPA:MGLU3,0.264125
+140496,2014-09-01T10:00:00,BMFBOVESPA:MGLU3,0.263245
+140497,2014-09-02T10:00:00,BMFBOVESPA:MGLU3,0.265005
+140498,2014-09-03T10:00:00,BMFBOVESPA:MGLU3,0.268234
+140499,2014-09-04T10:00:00,BMFBOVESPA:MGLU3,0.266766
+140500,2014-09-05T10:00:00,BMFBOVESPA:MGLU3,0.26119
+140501,2014-09-08T10:00:00,BMFBOVESPA:MGLU3,0.255321
+140502,2014-09-09T10:00:00,BMFBOVESPA:MGLU3,0.246517
+140503,2014-09-10T10:00:00,BMFBOVESPA:MGLU3,0.23918
+140504,2014-09-11T10:00:00,BMFBOVESPA:MGLU3,0.242115
+140505,2014-09-12T10:00:00,BMFBOVESPA:MGLU3,0.240647
+140506,2014-09-15T10:00:00,BMFBOVESPA:MGLU3,0.246223
+140507,2014-09-16T10:00:00,BMFBOVESPA:MGLU3,0.254734
+140508,2014-09-17T10:00:00,BMFBOVESPA:MGLU3,0.249451
+140509,2014-09-18T10:00:00,BMFBOVESPA:MGLU3,0.251212
+140510,2014-09-19T10:00:00,BMFBOVESPA:MGLU3,0.254147
+140511,2014-09-22T10:00:00,BMFBOVESPA:MGLU3,0.242115
+140512,2014-09-23T10:00:00,BMFBOVESPA:MGLU3,0.240647
+140513,2014-09-24T10:00:00,BMFBOVESPA:MGLU3,0.239767
+140514,2014-09-25T10:00:00,BMFBOVESPA:MGLU3,0.234778
+140515,2014-09-26T10:00:00,BMFBOVESPA:MGLU3,0.233897
+140516,2014-09-29T10:00:00,BMFBOVESPA:MGLU3,0.214528
+140517,2014-09-30T10:00:00,BMFBOVESPA:MGLU3,0.222452
+140518,2014-10-01T10:00:00,BMFBOVESPA:MGLU3,0.223919
+140519,2014-10-02T10:00:00,BMFBOVESPA:MGLU3,0.232137
+140520,2014-10-03T10:00:00,BMFBOVESPA:MGLU3,0.229789
+140521,2014-10-06T10:00:00,BMFBOVESPA:MGLU3,0.241234
+140522,2014-10-07T10:00:00,BMFBOVESPA:MGLU3,0.243582
+140523,2014-10-08T10:00:00,BMFBOVESPA:MGLU3,0.246517
+140524,2014-10-09T10:00:00,BMFBOVESPA:MGLU3,0.253854
+140525,2014-10-10T10:00:00,BMFBOVESPA:MGLU3,0.237126
+140526,2014-10-13T10:00:00,BMFBOVESPA:MGLU3,0.238006
+140527,2014-10-14T10:00:00,BMFBOVESPA:MGLU3,0.238593
+140528,2014-10-15T10:00:00,BMFBOVESPA:MGLU3,0.239473
+140529,2014-10-16T10:00:00,BMFBOVESPA:MGLU3,0.233897
+140530,2014-10-17T10:00:00,BMFBOVESPA:MGLU3,0.230963
+140531,2014-10-20T09:00:00,BMFBOVESPA:MGLU3,0.225974
+140532,2014-10-21T09:00:00,BMFBOVESPA:MGLU3,0.223039
+140533,2014-10-22T09:00:00,BMFBOVESPA:MGLU3,0.22568
+140534,2014-10-23T09:00:00,BMFBOVESPA:MGLU3,0.209833
+140535,2014-10-24T09:00:00,BMFBOVESPA:MGLU3,0.215702
+140536,2014-10-27T09:00:00,BMFBOVESPA:MGLU3,0.216583
+140537,2014-10-28T09:00:00,BMFBOVESPA:MGLU3,0.22568
+140538,2014-10-29T09:00:00,BMFBOVESPA:MGLU3,0.223332
+140539,2014-10-30T09:00:00,BMFBOVESPA:MGLU3,0.23155
+140540,2014-10-31T09:00:00,BMFBOVESPA:MGLU3,0.242115
+140541,2014-11-03T09:00:00,BMFBOVESPA:MGLU3,0.252386
+140542,2014-11-04T09:00:00,BMFBOVESPA:MGLU3,0.251506
+140543,2014-11-05T09:00:00,BMFBOVESPA:MGLU3,0.255027
+140544,2014-11-06T09:00:00,BMFBOVESPA:MGLU3,0.249745
+140545,2014-11-07T09:00:00,BMFBOVESPA:MGLU3,0.252093
+140546,2014-11-10T09:00:00,BMFBOVESPA:MGLU3,0.247984
+140547,2014-11-11T09:00:00,BMFBOVESPA:MGLU3,0.242995
+140548,2014-11-12T09:00:00,BMFBOVESPA:MGLU3,0.235071
+140549,2014-11-13T09:00:00,BMFBOVESPA:MGLU3,0.231843
+140550,2014-11-14T09:00:00,BMFBOVESPA:MGLU3,0.231256
+140551,2014-11-17T09:00:00,BMFBOVESPA:MGLU3,0.228028
+140552,2014-11-18T09:00:00,BMFBOVESPA:MGLU3,0.236245
+140553,2014-11-19T09:00:00,BMFBOVESPA:MGLU3,0.243582
+140554,2014-11-21T09:00:00,BMFBOVESPA:MGLU3,0.243582
+140555,2014-11-24T09:00:00,BMFBOVESPA:MGLU3,0.250332
+140556,2014-11-25T09:00:00,BMFBOVESPA:MGLU3,0.23918
+140557,2014-11-26T09:00:00,BMFBOVESPA:MGLU3,0.238299
+140558,2014-11-27T09:00:00,BMFBOVESPA:MGLU3,0.24006
+140559,2014-11-28T09:00:00,BMFBOVESPA:MGLU3,0.234778
+140560,2014-12-01T09:00:00,BMFBOVESPA:MGLU3,0.231843
+140561,2014-12-02T09:00:00,BMFBOVESPA:MGLU3,0.23331
+140562,2014-12-03T09:00:00,BMFBOVESPA:MGLU3,0.237419
+140563,2014-12-04T09:00:00,BMFBOVESPA:MGLU3,0.229789
+140564,2014-12-05T09:00:00,BMFBOVESPA:MGLU3,0.232137
+140565,2014-12-08T09:00:00,BMFBOVESPA:MGLU3,0.224213
+140566,2014-12-09T09:00:00,BMFBOVESPA:MGLU3,0.224506
+140567,2014-12-10T09:00:00,BMFBOVESPA:MGLU3,0.228908
+140568,2014-12-11T09:00:00,BMFBOVESPA:MGLU3,0.225387
+140569,2014-12-12T09:00:00,BMFBOVESPA:MGLU3,0.213354
+140570,2014-12-15T09:00:00,BMFBOVESPA:MGLU3,0.209833
+140571,2014-12-16T09:00:00,BMFBOVESPA:MGLU3,0.213648
+140572,2014-12-17T09:00:00,BMFBOVESPA:MGLU3,0.217463
+140573,2014-12-18T09:00:00,BMFBOVESPA:MGLU3,0.217169
+140574,2014-12-19T09:00:00,BMFBOVESPA:MGLU3,0.223039
+140575,2014-12-22T09:00:00,BMFBOVESPA:MGLU3,0.224506
+140576,2014-12-23T09:00:00,BMFBOVESPA:MGLU3,0.224506
+140577,2014-12-26T09:00:00,BMFBOVESPA:MGLU3,0.222452
+140578,2014-12-29T09:00:00,BMFBOVESPA:MGLU3,0.227734
+140579,2014-12-30T09:00:00,BMFBOVESPA:MGLU3,0.226267
+140580,2015-01-02T09:00:00,BMFBOVESPA:MGLU3,0.218637
+140581,2015-01-05T09:00:00,BMFBOVESPA:MGLU3,0.222745
+140582,2015-01-06T09:00:00,BMFBOVESPA:MGLU3,0.219811
+140583,2015-01-07T09:00:00,BMFBOVESPA:MGLU3,0.227441
+140584,2015-01-08T09:00:00,BMFBOVESPA:MGLU3,0.225387
+140585,2015-01-09T09:00:00,BMFBOVESPA:MGLU3,0.220104
+140586,2015-01-12T09:00:00,BMFBOVESPA:MGLU3,0.220104
+140587,2015-01-13T09:00:00,BMFBOVESPA:MGLU3,0.217756
+140588,2015-01-14T09:00:00,BMFBOVESPA:MGLU3,0.215702
+140589,2015-01-15T09:00:00,BMFBOVESPA:MGLU3,0.216538
+140590,2015-01-16T09:00:00,BMFBOVESPA:MGLU3,0.218021
+140591,2015-01-19T09:00:00,BMFBOVESPA:MGLU3,0.218021
+140592,2015-01-20T09:00:00,BMFBOVESPA:MGLU3,0.209715
+140593,2015-01-21T09:00:00,BMFBOVESPA:MGLU3,0.207639
+140594,2015-01-22T09:00:00,BMFBOVESPA:MGLU3,0.206452
+140595,2015-01-23T09:00:00,BMFBOVESPA:MGLU3,0.212088
+140596,2015-01-26T09:00:00,BMFBOVESPA:MGLU3,0.207639
+140597,2015-01-27T09:00:00,BMFBOVESPA:MGLU3,0.199037
+140598,2015-01-28T09:00:00,BMFBOVESPA:MGLU3,0.19607
+140599,2015-01-29T09:00:00,BMFBOVESPA:MGLU3,0.20052
+140600,2015-01-30T09:00:00,BMFBOVESPA:MGLU3,0.201113
+140601,2015-02-02T09:00:00,BMFBOVESPA:MGLU3,0.202893
+140602,2015-02-03T09:00:00,BMFBOVESPA:MGLU3,0.195774
+140603,2015-02-04T09:00:00,BMFBOVESPA:MGLU3,0.191324
+140604,2015-02-05T09:00:00,BMFBOVESPA:MGLU3,0.188951
+140605,2015-02-06T09:00:00,BMFBOVESPA:MGLU3,0.179459
+140606,2015-02-09T09:00:00,BMFBOVESPA:MGLU3,0.179163
+140607,2015-02-10T09:00:00,BMFBOVESPA:MGLU3,0.182426
+140608,2015-02-11T09:00:00,BMFBOVESPA:MGLU3,0.17145
+140609,2015-02-12T09:00:00,BMFBOVESPA:MGLU3,0.175306
+140610,2015-02-13T09:00:00,BMFBOVESPA:MGLU3,0.180646
+140611,2015-02-18T09:00:00,BMFBOVESPA:MGLU3,0.181536
+140612,2015-02-19T09:00:00,BMFBOVESPA:MGLU3,0.187468
+140613,2015-02-20T09:00:00,BMFBOVESPA:MGLU3,0.189841
+140614,2015-02-23T10:00:00,BMFBOVESPA:MGLU3,0.190434
+140615,2015-02-24T10:00:00,BMFBOVESPA:MGLU3,0.195774
+140616,2015-02-25T10:00:00,BMFBOVESPA:MGLU3,0.191621
+140617,2015-02-26T10:00:00,BMFBOVESPA:MGLU3,0.195181
+140618,2015-02-27T10:00:00,BMFBOVESPA:MGLU3,0.180349
+140619,2015-03-02T10:00:00,BMFBOVESPA:MGLU3,0.180053
+140620,2015-03-03T10:00:00,BMFBOVESPA:MGLU3,0.17412
+140621,2015-03-04T10:00:00,BMFBOVESPA:MGLU3,0.165518
+140622,2015-03-05T10:00:00,BMFBOVESPA:MGLU3,0.163145
+140623,2015-03-06T10:00:00,BMFBOVESPA:MGLU3,0.158102
+140624,2015-03-09T10:00:00,BMFBOVESPA:MGLU3,0.152466
+140625,2015-03-10T10:00:00,BMFBOVESPA:MGLU3,0.156916
+140626,2015-03-11T10:00:00,BMFBOVESPA:MGLU3,0.155432
+140627,2015-03-12T10:00:00,BMFBOVESPA:MGLU3,0.162848
+140628,2015-03-13T10:00:00,BMFBOVESPA:MGLU3,0.156322
+140629,2015-03-16T10:00:00,BMFBOVESPA:MGLU3,0.150686
+140630,2015-03-17T10:00:00,BMFBOVESPA:MGLU3,0.14861
+140631,2015-03-18T10:00:00,BMFBOVESPA:MGLU3,0.14772
+140632,2015-03-19T10:00:00,BMFBOVESPA:MGLU3,0.150983
+140633,2015-03-20T10:00:00,BMFBOVESPA:MGLU3,0.15128
+140634,2015-03-23T10:00:00,BMFBOVESPA:MGLU3,0.152763
+140635,2015-03-24T10:00:00,BMFBOVESPA:MGLU3,0.149797
+140636,2015-03-25T10:00:00,BMFBOVESPA:MGLU3,0.14772
+140637,2015-03-26T10:00:00,BMFBOVESPA:MGLU3,0.14772
+140638,2015-03-27T10:00:00,BMFBOVESPA:MGLU3,0.147127
+140639,2015-03-30T10:00:00,BMFBOVESPA:MGLU3,0.1495
+140640,2015-03-31T10:00:00,BMFBOVESPA:MGLU3,0.152466
+140641,2015-04-01T10:00:00,BMFBOVESPA:MGLU3,0.156916
+140642,2015-04-02T10:00:00,BMFBOVESPA:MGLU3,0.163738
+140643,2015-04-06T10:00:00,BMFBOVESPA:MGLU3,0.163145
+140644,2015-04-07T10:00:00,BMFBOVESPA:MGLU3,0.162552
+140645,2015-04-08T10:00:00,BMFBOVESPA:MGLU3,0.148313
+140646,2015-04-09T10:00:00,BMFBOVESPA:MGLU3,0.148907
+140647,2015-04-10T10:00:00,BMFBOVESPA:MGLU3,0.15128
+140648,2015-04-13T10:00:00,BMFBOVESPA:MGLU3,0.150093
+140649,2015-04-14T10:00:00,BMFBOVESPA:MGLU3,0.149797
+140650,2015-04-15T10:00:00,BMFBOVESPA:MGLU3,0.150686
+140651,2015-04-16T10:00:00,BMFBOVESPA:MGLU3,0.155729
+140652,2015-04-17T10:00:00,BMFBOVESPA:MGLU3,0.151873
+140653,2015-04-20T10:00:00,BMFBOVESPA:MGLU3,0.15039
+140654,2015-04-22T10:00:00,BMFBOVESPA:MGLU3,0.15128
+140655,2015-04-23T10:00:00,BMFBOVESPA:MGLU3,0.1495
+140656,2015-04-24T10:00:00,BMFBOVESPA:MGLU3,0.152763
+140657,2015-04-27T10:00:00,BMFBOVESPA:MGLU3,0.154839
+140658,2015-04-28T10:00:00,BMFBOVESPA:MGLU3,0.153005
+140659,2015-04-29T10:00:00,BMFBOVESPA:MGLU3,0.150582
+140660,2015-04-30T10:00:00,BMFBOVESPA:MGLU3,0.151794
+140661,2015-05-04T10:00:00,BMFBOVESPA:MGLU3,0.158459
+140662,2015-05-05T10:00:00,BMFBOVESPA:MGLU3,0.16361
+140663,2015-05-06T10:00:00,BMFBOVESPA:MGLU3,0.168154
+140664,2015-05-07T10:00:00,BMFBOVESPA:MGLU3,0.167549
+140665,2015-05-08T10:00:00,BMFBOVESPA:MGLU3,0.152096
+140666,2015-05-11T10:00:00,BMFBOVESPA:MGLU3,0.14937
+140667,2015-05-12T10:00:00,BMFBOVESPA:MGLU3,0.151491
+140668,2015-05-13T10:00:00,BMFBOVESPA:MGLU3,0.149976
+140669,2015-05-14T10:00:00,BMFBOVESPA:MGLU3,0.144522
+140670,2015-05-15T10:00:00,BMFBOVESPA:MGLU3,0.146946
+140671,2015-05-18T10:00:00,BMFBOVESPA:MGLU3,0.145431
+140672,2015-05-19T10:00:00,BMFBOVESPA:MGLU3,0.142401
+140673,2015-05-20T10:00:00,BMFBOVESPA:MGLU3,0.140886
+140674,2015-05-21T10:00:00,BMFBOVESPA:MGLU3,0.140583
+140675,2015-05-22T10:00:00,BMFBOVESPA:MGLU3,0.138765
+140676,2015-05-25T10:00:00,BMFBOVESPA:MGLU3,0.137553
+140677,2015-05-26T10:00:00,BMFBOVESPA:MGLU3,0.132706
+140678,2015-05-27T10:00:00,BMFBOVESPA:MGLU3,0.133009
+140679,2015-05-28T10:00:00,BMFBOVESPA:MGLU3,0.133009
+140680,2015-05-29T10:00:00,BMFBOVESPA:MGLU3,0.128161
+140681,2015-06-01T10:00:00,BMFBOVESPA:MGLU3,0.130888
+140682,2015-06-02T10:00:00,BMFBOVESPA:MGLU3,0.127555
+140683,2015-06-03T10:00:00,BMFBOVESPA:MGLU3,0.125737
+140684,2015-06-05T10:00:00,BMFBOVESPA:MGLU3,0.124222
+140685,2015-06-08T10:00:00,BMFBOVESPA:MGLU3,0.12301
+140686,2015-06-09T10:00:00,BMFBOVESPA:MGLU3,0.124525
+140687,2015-06-10T10:00:00,BMFBOVESPA:MGLU3,0.121495
+140688,2015-06-11T10:00:00,BMFBOVESPA:MGLU3,0.120283
+140689,2015-06-12T10:00:00,BMFBOVESPA:MGLU3,0.118466
+140690,2015-06-15T10:00:00,BMFBOVESPA:MGLU3,0.116648
+140691,2015-06-16T10:00:00,BMFBOVESPA:MGLU3,0.116951
+140692,2015-06-17T10:00:00,BMFBOVESPA:MGLU3,0.118466
+140693,2015-06-18T10:00:00,BMFBOVESPA:MGLU3,0.116345
+140694,2015-06-19T10:00:00,BMFBOVESPA:MGLU3,0.118466
+140695,2015-06-22T10:00:00,BMFBOVESPA:MGLU3,0.120283
+140696,2015-06-23T10:00:00,BMFBOVESPA:MGLU3,0.115739
+140697,2015-06-24T10:00:00,BMFBOVESPA:MGLU3,0.112103
+140698,2015-06-25T10:00:00,BMFBOVESPA:MGLU3,0.108467
+140699,2015-06-26T10:00:00,BMFBOVESPA:MGLU3,0.108467
+140700,2015-06-29T10:00:00,BMFBOVESPA:MGLU3,0.106043
+140701,2015-06-30T10:00:00,BMFBOVESPA:MGLU3,0.106952
+140702,2015-07-01T10:00:00,BMFBOVESPA:MGLU3,0.10362
+140703,2015-07-02T10:00:00,BMFBOVESPA:MGLU3,0.100287
+140704,2015-07-03T10:00:00,BMFBOVESPA:MGLU3,0.098772
+140705,2015-07-06T10:00:00,BMFBOVESPA:MGLU3,0.096651
+140706,2015-07-07T10:00:00,BMFBOVESPA:MGLU3,0.093318
+140707,2015-07-08T10:00:00,BMFBOVESPA:MGLU3,0.090894
+140708,2015-07-10T10:00:00,BMFBOVESPA:MGLU3,0.091803
+140709,2015-07-13T10:00:00,BMFBOVESPA:MGLU3,0.089379
+140710,2015-07-14T10:00:00,BMFBOVESPA:MGLU3,0.08847
+140711,2015-07-15T10:00:00,BMFBOVESPA:MGLU3,0.08332
+140712,2015-07-16T10:00:00,BMFBOVESPA:MGLU3,0.079684
+140713,2015-07-17T10:00:00,BMFBOVESPA:MGLU3,0.07726
+140714,2015-07-20T10:00:00,BMFBOVESPA:MGLU3,0.073018
+140715,2015-07-21T10:00:00,BMFBOVESPA:MGLU3,0.08332
+140716,2015-07-22T10:00:00,BMFBOVESPA:MGLU3,0.090894
+140717,2015-07-23T10:00:00,BMFBOVESPA:MGLU3,0.107558
+140718,2015-07-24T10:00:00,BMFBOVESPA:MGLU3,0.093924
+140719,2015-07-27T10:00:00,BMFBOVESPA:MGLU3,0.084835
+140720,2015-07-28T10:00:00,BMFBOVESPA:MGLU3,0.086956
+140721,2015-07-29T10:00:00,BMFBOVESPA:MGLU3,0.083017
+140722,2015-07-30T10:00:00,BMFBOVESPA:MGLU3,0.082714
+140723,2015-07-31T10:00:00,BMFBOVESPA:MGLU3,0.109073
+140724,2015-08-03T10:00:00,BMFBOVESPA:MGLU3,0.102105
+140725,2015-08-04T10:00:00,BMFBOVESPA:MGLU3,0.104225
+140726,2015-08-05T10:00:00,BMFBOVESPA:MGLU3,0.10059
+140727,2015-08-06T10:00:00,BMFBOVESPA:MGLU3,0.094833
+140728,2015-08-07T10:00:00,BMFBOVESPA:MGLU3,0.090288
+140729,2015-08-10T10:00:00,BMFBOVESPA:MGLU3,0.0915
+140730,2015-08-11T10:00:00,BMFBOVESPA:MGLU3,0.095439
+140731,2015-08-12T10:00:00,BMFBOVESPA:MGLU3,0.090288
+140732,2015-08-13T10:00:00,BMFBOVESPA:MGLU3,0.087865
+140733,2015-08-14T10:00:00,BMFBOVESPA:MGLU3,0.086653
+140734,2015-08-17T10:00:00,BMFBOVESPA:MGLU3,0.089985
+140735,2015-08-18T10:00:00,BMFBOVESPA:MGLU3,0.09453
+140736,2015-08-19T10:00:00,BMFBOVESPA:MGLU3,0.089985
+140737,2015-08-20T10:00:00,BMFBOVESPA:MGLU3,0.092409
+140738,2015-08-21T10:00:00,BMFBOVESPA:MGLU3,0.087865
+140739,2015-08-24T10:00:00,BMFBOVESPA:MGLU3,0.082714
+140740,2015-08-25T10:00:00,BMFBOVESPA:MGLU3,0.081502
+140741,2015-08-26T10:00:00,BMFBOVESPA:MGLU3,0.079987
+140742,2015-08-27T10:00:00,BMFBOVESPA:MGLU3,0.081502
+140743,2015-08-28T10:00:00,BMFBOVESPA:MGLU3,0.079987
+140744,2015-08-31T10:00:00,BMFBOVESPA:MGLU3,0.07726
+140745,2015-09-01T10:00:00,BMFBOVESPA:MGLU3,0.075139
+140746,2015-09-02T10:00:00,BMFBOVESPA:MGLU3,0.074836
+140747,2015-09-03T10:00:00,BMFBOVESPA:MGLU3,0.077866
+140748,2015-09-04T10:00:00,BMFBOVESPA:MGLU3,0.074533
+140749,2015-09-08T10:00:00,BMFBOVESPA:MGLU3,0.072109
+140750,2015-09-09T10:00:00,BMFBOVESPA:MGLU3,0.073624
+140751,2015-09-10T10:00:00,BMFBOVESPA:MGLU3,0.072715
+140752,2015-09-11T10:00:00,BMFBOVESPA:MGLU3,0.06908
+140753,2015-09-14T10:00:00,BMFBOVESPA:MGLU3,0.06605
+140754,2015-09-15T10:00:00,BMFBOVESPA:MGLU3,0.063626
+140755,2015-09-16T10:00:00,BMFBOVESPA:MGLU3,0.067262
+140756,2015-09-17T10:00:00,BMFBOVESPA:MGLU3,0.06908
+140757,2015-09-18T10:00:00,BMFBOVESPA:MGLU3,0.062414
+140758,2015-09-21T10:00:00,BMFBOVESPA:MGLU3,0.060596
+140759,2015-09-22T10:00:00,BMFBOVESPA:MGLU3,0.057869
+140760,2015-09-23T10:00:00,BMFBOVESPA:MGLU3,0.057566
+140761,2015-09-24T10:00:00,BMFBOVESPA:MGLU3,0.059081
+140762,2015-09-25T10:00:00,BMFBOVESPA:MGLU3,0.05696
+140763,2015-09-28T10:00:00,BMFBOVESPA:MGLU3,0.054537
+140764,2015-09-29T10:00:00,BMFBOVESPA:MGLU3,0.053931
+140765,2015-09-30T10:00:00,BMFBOVESPA:MGLU3,0.054537
+140766,2015-10-01T10:00:00,BMFBOVESPA:MGLU3,0.049803
+140767,2015-10-02T10:00:00,BMFBOVESPA:MGLU3,0.049234
+140768,2015-10-05T10:00:00,BMFBOVESPA:MGLU3,0.053022
+140769,2015-10-06T10:00:00,BMFBOVESPA:MGLU3,0.054953
+140770,2015-10-07T10:00:00,BMFBOVESPA:MGLU3,0.05893
+140771,2015-10-08T10:00:00,BMFBOVESPA:MGLU3,0.06052
+140772,2015-10-09T10:00:00,BMFBOVESPA:MGLU3,0.058362
+140773,2015-10-13T10:00:00,BMFBOVESPA:MGLU3,0.052757
+140774,2015-10-14T10:00:00,BMFBOVESPA:MGLU3,0.051317
+140775,2015-10-15T10:00:00,BMFBOVESPA:MGLU3,0.050939
+140776,2015-10-16T10:00:00,BMFBOVESPA:MGLU3,0.048969
+140777,2015-10-19T09:00:00,BMFBOVESPA:MGLU3,0.048288
+140778,2015-10-20T09:00:00,BMFBOVESPA:MGLU3,0.047341
+140779,2015-10-21T09:00:00,BMFBOVESPA:MGLU3,0.045447
+140780,2015-10-22T09:00:00,BMFBOVESPA:MGLU3,0.045447
+140781,2015-10-23T09:00:00,BMFBOVESPA:MGLU3,0.044841
+140782,2015-10-26T09:00:00,BMFBOVESPA:MGLU3,0.046962
+140783,2015-10-27T09:00:00,BMFBOVESPA:MGLU3,0.048856
+140784,2015-10-28T09:00:00,BMFBOVESPA:MGLU3,0.045447
+140785,2015-10-29T09:00:00,BMFBOVESPA:MGLU3,0.044538
+140786,2015-10-30T09:00:00,BMFBOVESPA:MGLU3,0.04469
+140787,2015-11-03T09:00:00,BMFBOVESPA:MGLU3,0.04291
+140788,2015-11-04T09:00:00,BMFBOVESPA:MGLU3,0.044538
+140789,2015-11-05T09:00:00,BMFBOVESPA:MGLU3,0.044652
+140790,2015-11-06T09:00:00,BMFBOVESPA:MGLU3,0.042872
+140791,2015-11-09T09:00:00,BMFBOVESPA:MGLU3,0.041887
+140792,2015-11-10T09:00:00,BMFBOVESPA:MGLU3,0.039766
+140793,2015-11-11T09:00:00,BMFBOVESPA:MGLU3,0.039993
+140794,2015-11-12T09:00:00,BMFBOVESPA:MGLU3,0.039009
+140795,2015-11-13T09:00:00,BMFBOVESPA:MGLU3,0.040145
+140796,2015-11-16T09:00:00,BMFBOVESPA:MGLU3,0.039388
+140797,2015-11-17T09:00:00,BMFBOVESPA:MGLU3,0.041622
+140798,2015-11-18T09:00:00,BMFBOVESPA:MGLU3,0.039766
+140799,2015-11-19T09:00:00,BMFBOVESPA:MGLU3,0.039728
+140800,2015-11-23T09:00:00,BMFBOVESPA:MGLU3,0.039122
+140801,2015-11-24T09:00:00,BMFBOVESPA:MGLU3,0.040599
+140802,2015-11-25T09:00:00,BMFBOVESPA:MGLU3,0.038706
+140803,2015-11-26T09:00:00,BMFBOVESPA:MGLU3,0.040031
+140804,2015-11-27T09:00:00,BMFBOVESPA:MGLU3,0.037873
+140805,2015-11-30T09:00:00,BMFBOVESPA:MGLU3,0.033442
+140806,2015-12-01T09:00:00,BMFBOVESPA:MGLU3,0.030298
+140807,2015-12-02T09:00:00,BMFBOVESPA:MGLU3,0.030601
+140808,2015-12-03T09:00:00,BMFBOVESPA:MGLU3,0.032836
+140809,2015-12-04T09:00:00,BMFBOVESPA:MGLU3,0.030336
+140810,2015-12-07T09:00:00,BMFBOVESPA:MGLU3,0.031775
+140811,2015-12-08T09:00:00,BMFBOVESPA:MGLU3,0.030109
+140812,2015-12-09T09:00:00,BMFBOVESPA:MGLU3,0.030715
+140813,2015-12-10T09:00:00,BMFBOVESPA:MGLU3,0.032192
+140814,2015-12-11T09:00:00,BMFBOVESPA:MGLU3,0.030412
+140815,2015-12-14T09:00:00,BMFBOVESPA:MGLU3,0.029654
+140816,2015-12-15T09:00:00,BMFBOVESPA:MGLU3,0.033328
+140817,2015-12-16T09:00:00,BMFBOVESPA:MGLU3,0.034767
+140818,2015-12-17T09:00:00,BMFBOVESPA:MGLU3,0.040145
+140819,2015-12-18T09:00:00,BMFBOVESPA:MGLU3,0.039766
+140820,2015-12-21T09:00:00,BMFBOVESPA:MGLU3,0.038819
+140821,2015-12-22T09:00:00,BMFBOVESPA:MGLU3,0.041205
+140822,2015-12-23T09:00:00,BMFBOVESPA:MGLU3,0.04469
+140823,2015-12-28T09:00:00,BMFBOVESPA:MGLU3,0.061354
+140824,2015-12-29T09:00:00,BMFBOVESPA:MGLU3,0.067981
+140825,2015-12-30T09:00:00,BMFBOVESPA:MGLU3,0.066845
+140826,2016-01-04T09:00:00,BMFBOVESPA:MGLU3,0.067981
+140827,2016-01-05T09:00:00,BMFBOVESPA:MGLU3,0.068663
+140828,2016-01-06T09:00:00,BMFBOVESPA:MGLU3,0.063247
+140829,2016-01-07T09:00:00,BMFBOVESPA:MGLU3,0.054385
+140830,2016-01-08T09:00:00,BMFBOVESPA:MGLU3,0.054612
+140831,2016-01-11T09:00:00,BMFBOVESPA:MGLU3,0.054612
+140832,2016-01-12T09:00:00,BMFBOVESPA:MGLU3,0.051507
+140833,2016-01-13T09:00:00,BMFBOVESPA:MGLU3,0.051166
+140834,2016-01-14T09:00:00,BMFBOVESPA:MGLU3,0.053741
+140835,2016-01-15T09:00:00,BMFBOVESPA:MGLU3,0.054537
+140836,2016-01-18T09:00:00,BMFBOVESPA:MGLU3,0.053779
+140837,2016-01-19T09:00:00,BMFBOVESPA:MGLU3,0.052643
+140838,2016-01-20T09:00:00,BMFBOVESPA:MGLU3,0.052264
+140839,2016-01-21T09:00:00,BMFBOVESPA:MGLU3,0.051886
+140840,2016-01-22T09:00:00,BMFBOVESPA:MGLU3,0.048288
+140841,2016-01-26T09:00:00,BMFBOVESPA:MGLU3,0.048515
+140842,2016-01-27T09:00:00,BMFBOVESPA:MGLU3,0.049159
+140843,2016-01-28T09:00:00,BMFBOVESPA:MGLU3,0.048666
+140844,2016-01-29T09:00:00,BMFBOVESPA:MGLU3,0.05359
+140845,2016-02-01T09:00:00,BMFBOVESPA:MGLU3,0.055105
+140846,2016-02-02T09:00:00,BMFBOVESPA:MGLU3,0.053022
+140847,2016-02-03T09:00:00,BMFBOVESPA:MGLU3,0.054915
+140848,2016-02-04T09:00:00,BMFBOVESPA:MGLU3,0.055105
+140849,2016-02-05T09:00:00,BMFBOVESPA:MGLU3,0.05234
+140850,2016-02-10T09:00:00,BMFBOVESPA:MGLU3,0.050901
+140851,2016-02-11T09:00:00,BMFBOVESPA:MGLU3,0.047947
+140852,2016-02-12T09:00:00,BMFBOVESPA:MGLU3,0.056809
+140853,2016-02-15T09:00:00,BMFBOVESPA:MGLU3,0.065709
+140854,2016-02-16T09:00:00,BMFBOVESPA:MGLU3,0.072072
+140855,2016-02-17T09:00:00,BMFBOVESPA:MGLU3,0.064194
+140856,2016-02-18T09:00:00,BMFBOVESPA:MGLU3,0.067527
+140857,2016-02-19T09:00:00,BMFBOVESPA:MGLU3,0.068171
+140858,2016-02-22T10:00:00,BMFBOVESPA:MGLU3,0.068284
+140859,2016-02-23T10:00:00,BMFBOVESPA:MGLU3,0.069155
+140860,2016-02-24T10:00:00,BMFBOVESPA:MGLU3,0.071541
+140861,2016-02-25T10:00:00,BMFBOVESPA:MGLU3,0.071541
+140862,2016-02-26T10:00:00,BMFBOVESPA:MGLU3,0.072791
+140863,2016-02-29T10:00:00,BMFBOVESPA:MGLU3,0.074609
+140864,2016-03-01T10:00:00,BMFBOVESPA:MGLU3,0.078775
+140865,2016-03-02T10:00:00,BMFBOVESPA:MGLU3,0.083736
+140866,2016-03-03T10:00:00,BMFBOVESPA:MGLU3,0.095288
+140867,2016-03-04T10:00:00,BMFBOVESPA:MGLU3,0.095818
+140868,2016-03-07T10:00:00,BMFBOVESPA:MGLU3,0.095742
+140869,2016-03-08T10:00:00,BMFBOVESPA:MGLU3,0.094644
+140870,2016-03-09T10:00:00,BMFBOVESPA:MGLU3,0.10112
+140871,2016-03-10T10:00:00,BMFBOVESPA:MGLU3,0.102824
+140872,2016-03-11T10:00:00,BMFBOVESPA:MGLU3,0.102294
+140873,2016-03-14T10:00:00,BMFBOVESPA:MGLU3,0.106043
+140874,2016-03-15T10:00:00,BMFBOVESPA:MGLU3,0.104642
+140875,2016-03-16T10:00:00,BMFBOVESPA:MGLU3,0.108164
+140876,2016-03-17T10:00:00,BMFBOVESPA:MGLU3,0.108354
+140877,2016-03-18T10:00:00,BMFBOVESPA:MGLU3,0.10415
+140878,2016-03-21T10:00:00,BMFBOVESPA:MGLU3,0.113088
+140879,2016-03-22T10:00:00,BMFBOVESPA:MGLU3,0.116269
+140880,2016-03-23T10:00:00,BMFBOVESPA:MGLU3,0.119678
+140881,2016-03-24T10:00:00,BMFBOVESPA:MGLU3,0.119678
+140882,2016-03-28T10:00:00,BMFBOVESPA:MGLU3,0.112936
+140883,2016-03-29T10:00:00,BMFBOVESPA:MGLU3,0.114451
+140884,2016-03-30T10:00:00,BMFBOVESPA:MGLU3,0.115133
+140885,2016-03-31T10:00:00,BMFBOVESPA:MGLU3,0.110777
+140886,2016-04-01T10:00:00,BMFBOVESPA:MGLU3,0.113618
+140887,2016-04-04T10:00:00,BMFBOVESPA:MGLU3,0.109414
+140888,2016-04-05T10:00:00,BMFBOVESPA:MGLU3,0.107217
+140889,2016-04-06T10:00:00,BMFBOVESPA:MGLU3,0.10415
+140890,2016-04-07T10:00:00,BMFBOVESPA:MGLU3,0.103203
+140891,2016-04-08T10:00:00,BMFBOVESPA:MGLU3,0.107558
+140892,2016-04-11T10:00:00,BMFBOVESPA:MGLU3,0.109831
+140893,2016-04-12T10:00:00,BMFBOVESPA:MGLU3,0.11002
+140894,2016-04-13T10:00:00,BMFBOVESPA:MGLU3,0.107975
+140895,2016-04-14T10:00:00,BMFBOVESPA:MGLU3,0.108316
+140896,2016-04-15T10:00:00,BMFBOVESPA:MGLU3,0.107937
+140897,2016-04-18T10:00:00,BMFBOVESPA:MGLU3,0.108694
+140898,2016-04-19T10:00:00,BMFBOVESPA:MGLU3,0.108922
+140899,2016-04-20T10:00:00,BMFBOVESPA:MGLU3,0.11002
+140900,2016-04-22T10:00:00,BMFBOVESPA:MGLU3,0.109225
+140901,2016-04-25T10:00:00,BMFBOVESPA:MGLU3,0.108429
+140902,2016-04-26T10:00:00,BMFBOVESPA:MGLU3,0.109831
+140903,2016-04-27T10:00:00,BMFBOVESPA:MGLU3,0.130888
+140904,2016-04-28T10:00:00,BMFBOVESPA:MGLU3,0.122669
+140905,2016-04-29T10:00:00,BMFBOVESPA:MGLU3,0.121306
+140906,2016-05-02T10:00:00,BMFBOVESPA:MGLU3,0.132175
+140907,2016-05-03T10:00:00,BMFBOVESPA:MGLU3,0.130623
+140908,2016-05-04T10:00:00,BMFBOVESPA:MGLU3,0.121382
+140909,2016-05-05T10:00:00,BMFBOVESPA:MGLU3,0.107937
+140910,2016-05-06T10:00:00,BMFBOVESPA:MGLU3,0.128767
+140911,2016-05-09T10:00:00,BMFBOVESPA:MGLU3,0.132744
+140912,2016-05-10T10:00:00,BMFBOVESPA:MGLU3,0.132554
+140913,2016-05-11T10:00:00,BMFBOVESPA:MGLU3,0.13369
+140914,2016-05-12T10:00:00,BMFBOVESPA:MGLU3,0.130661
+140915,2016-05-13T10:00:00,BMFBOVESPA:MGLU3,0.127366
+140916,2016-05-16T10:00:00,BMFBOVESPA:MGLU3,0.12907
+140917,2016-05-17T10:00:00,BMFBOVESPA:MGLU3,0.129562
+140918,2016-05-18T10:00:00,BMFBOVESPA:MGLU3,0.13191
+140919,2016-05-19T10:00:00,BMFBOVESPA:MGLU3,0.130623
+140920,2016-05-20T10:00:00,BMFBOVESPA:MGLU3,0.132554
+140921,2016-05-23T10:00:00,BMFBOVESPA:MGLU3,0.12782
+140922,2016-05-24T10:00:00,BMFBOVESPA:MGLU3,0.130888
+140923,2016-05-25T10:00:00,BMFBOVESPA:MGLU3,0.128767
+140924,2016-05-27T10:00:00,BMFBOVESPA:MGLU3,0.127252
+140925,2016-05-30T10:00:00,BMFBOVESPA:MGLU3,0.130547
+140926,2016-05-31T10:00:00,BMFBOVESPA:MGLU3,0.131645
+140927,2016-06-01T10:00:00,BMFBOVESPA:MGLU3,0.128123
+140928,2016-06-02T10:00:00,BMFBOVESPA:MGLU3,0.131153
+140929,2016-06-03T10:00:00,BMFBOVESPA:MGLU3,0.132516
+140930,2016-06-06T10:00:00,BMFBOVESPA:MGLU3,0.141265
+140931,2016-06-07T10:00:00,BMFBOVESPA:MGLU3,0.144105
+140932,2016-06-08T10:00:00,BMFBOVESPA:MGLU3,0.144105
+140933,2016-06-09T10:00:00,BMFBOVESPA:MGLU3,0.142742
+140934,2016-06-10T10:00:00,BMFBOVESPA:MGLU3,0.139333
+140935,2016-06-13T10:00:00,BMFBOVESPA:MGLU3,0.132895
+140936,2016-06-14T10:00:00,BMFBOVESPA:MGLU3,0.13191
+140937,2016-06-15T10:00:00,BMFBOVESPA:MGLU3,0.131759
+140938,2016-06-16T10:00:00,BMFBOVESPA:MGLU3,0.128388
+140939,2016-06-17T10:00:00,BMFBOVESPA:MGLU3,0.135205
+140940,2016-06-20T10:00:00,BMFBOVESPA:MGLU3,0.139371
+140941,2016-06-21T10:00:00,BMFBOVESPA:MGLU3,0.142704
+140942,2016-06-22T10:00:00,BMFBOVESPA:MGLU3,0.142212
+140943,2016-06-23T10:00:00,BMFBOVESPA:MGLU3,0.143727
+140944,2016-06-24T10:00:00,BMFBOVESPA:MGLU3,0.140129
+140945,2016-06-27T10:00:00,BMFBOVESPA:MGLU3,0.140091
+140946,2016-06-28T10:00:00,BMFBOVESPA:MGLU3,0.143916
+140947,2016-06-29T10:00:00,BMFBOVESPA:MGLU3,0.144863
+140948,2016-06-30T10:00:00,BMFBOVESPA:MGLU3,0.14581
+140949,2016-07-01T10:00:00,BMFBOVESPA:MGLU3,0.147703
+140950,2016-07-04T10:00:00,BMFBOVESPA:MGLU3,0.14865
+140951,2016-07-05T10:00:00,BMFBOVESPA:MGLU3,0.148271
+140952,2016-07-06T10:00:00,BMFBOVESPA:MGLU3,0.147703
+140953,2016-07-07T10:00:00,BMFBOVESPA:MGLU3,0.149976
+140954,2016-07-08T10:00:00,BMFBOVESPA:MGLU3,0.158308
+140955,2016-07-11T10:00:00,BMFBOVESPA:MGLU3,0.157702
+140956,2016-07-12T10:00:00,BMFBOVESPA:MGLU3,0.158308
+140957,2016-07-13T10:00:00,BMFBOVESPA:MGLU3,0.159065
+140958,2016-07-14T10:00:00,BMFBOVESPA:MGLU3,0.161527
+140959,2016-07-15T10:00:00,BMFBOVESPA:MGLU3,0.161186
+140960,2016-07-18T10:00:00,BMFBOVESPA:MGLU3,0.161072
+140961,2016-07-19T10:00:00,BMFBOVESPA:MGLU3,0.162852
+140962,2016-07-20T10:00:00,BMFBOVESPA:MGLU3,0.16342
+140963,2016-07-21T10:00:00,BMFBOVESPA:MGLU3,0.162852
+140964,2016-07-22T10:00:00,BMFBOVESPA:MGLU3,0.162966
+140965,2016-07-25T10:00:00,BMFBOVESPA:MGLU3,0.171109
+140966,2016-07-26T10:00:00,BMFBOVESPA:MGLU3,0.171601
+140967,2016-07-27T10:00:00,BMFBOVESPA:MGLU3,0.170578
+140968,2016-07-28T10:00:00,BMFBOVESPA:MGLU3,0.166867
+140969,2016-07-29T10:00:00,BMFBOVESPA:MGLU3,0.174214
+140970,2016-08-01T10:00:00,BMFBOVESPA:MGLU3,0.174214
+140971,2016-08-02T10:00:00,BMFBOVESPA:MGLU3,0.166071
+140972,2016-08-03T10:00:00,BMFBOVESPA:MGLU3,0.168154
+140973,2016-08-04T10:00:00,BMFBOVESPA:MGLU3,0.189363
+140974,2016-08-05T10:00:00,BMFBOVESPA:MGLU3,0.200725
+140975,2016-08-08T10:00:00,BMFBOVESPA:MGLU3,0.200914
+140976,2016-08-09T10:00:00,BMFBOVESPA:MGLU3,0.21398
+140977,2016-08-10T10:00:00,BMFBOVESPA:MGLU3,0.220419
+140978,2016-08-11T10:00:00,BMFBOVESPA:MGLU3,0.223449
+140979,2016-08-12T10:00:00,BMFBOVESPA:MGLU3,0.227122
+140980,2016-08-15T10:00:00,BMFBOVESPA:MGLU3,0.225153
+140981,2016-08-16T10:00:00,BMFBOVESPA:MGLU3,0.235341
+140982,2016-08-17T10:00:00,BMFBOVESPA:MGLU3,0.239355
+140983,2016-08-18T10:00:00,BMFBOVESPA:MGLU3,0.234053
+140984,2016-08-19T10:00:00,BMFBOVESPA:MGLU3,0.232159
+140985,2016-08-22T10:00:00,BMFBOVESPA:MGLU3,0.234053
+140986,2016-08-23T10:00:00,BMFBOVESPA:MGLU3,0.238219
+140987,2016-08-24T10:00:00,BMFBOVESPA:MGLU3,0.238219
+140988,2016-08-25T10:00:00,BMFBOVESPA:MGLU3,0.233901
+140989,2016-08-26T10:00:00,BMFBOVESPA:MGLU3,0.235113
+140990,2016-08-29T10:00:00,BMFBOVESPA:MGLU3,0.238219
+140991,2016-08-30T10:00:00,BMFBOVESPA:MGLU3,0.231212
+140992,2016-08-31T10:00:00,BMFBOVESPA:MGLU3,0.229129
+140993,2016-09-01T10:00:00,BMFBOVESPA:MGLU3,0.239582
+140994,2016-09-02T10:00:00,BMFBOVESPA:MGLU3,0.249013
+140995,2016-09-05T10:00:00,BMFBOVESPA:MGLU3,0.249884
+140996,2016-09-06T10:00:00,BMFBOVESPA:MGLU3,0.250338
+140997,2016-09-08T10:00:00,BMFBOVESPA:MGLU3,0.249581
+140998,2016-09-09T10:00:00,BMFBOVESPA:MGLU3,0.249543
+140999,2016-09-12T10:00:00,BMFBOVESPA:MGLU3,0.248823
+141000,2016-09-13T10:00:00,BMFBOVESPA:MGLU3,0.23481
+141001,2016-09-14T10:00:00,BMFBOVESPA:MGLU3,0.233182
+141002,2016-09-15T10:00:00,BMFBOVESPA:MGLU3,0.235038
+141003,2016-09-16T10:00:00,BMFBOVESPA:MGLU3,0.236704
+141004,2016-09-19T10:00:00,BMFBOVESPA:MGLU3,0.243142
+141005,2016-09-20T10:00:00,BMFBOVESPA:MGLU3,0.247687
+141006,2016-09-21T10:00:00,BMFBOVESPA:MGLU3,0.26401
+141007,2016-09-22T10:00:00,BMFBOVESPA:MGLU3,0.266737
+141008,2016-09-23T10:00:00,BMFBOVESPA:MGLU3,0.263631
+141009,2016-09-26T10:00:00,BMFBOVESPA:MGLU3,0.269388
+141010,2016-09-27T10:00:00,BMFBOVESPA:MGLU3,0.281394
+141011,2016-09-28T10:00:00,BMFBOVESPA:MGLU3,0.284045
+141012,2016-09-29T10:00:00,BMFBOVESPA:MGLU3,0.284575
+141013,2016-09-30T10:00:00,BMFBOVESPA:MGLU3,0.289726
+141014,2016-10-03T10:00:00,BMFBOVESPA:MGLU3,0.294687
+141015,2016-10-04T10:00:00,BMFBOVESPA:MGLU3,0.299194
+141016,2016-10-05T10:00:00,BMFBOVESPA:MGLU3,0.306579
+141017,2016-10-06T10:00:00,BMFBOVESPA:MGLU3,0.313396
+141018,2016-10-07T10:00:00,BMFBOVESPA:MGLU3,0.321917
+141019,2016-10-10T10:00:00,BMFBOVESPA:MGLU3,0.342747
+141020,2016-10-11T10:00:00,BMFBOVESPA:MGLU3,0.342255
+141021,2016-10-13T10:00:00,BMFBOVESPA:MGLU3,0.335173
+141022,2016-10-14T10:00:00,BMFBOVESPA:MGLU3,0.344565
+141023,2016-10-17T09:00:00,BMFBOVESPA:MGLU3,0.340854
+141024,2016-10-18T09:00:00,BMFBOVESPA:MGLU3,0.344641
+141025,2016-10-19T09:00:00,BMFBOVESPA:MGLU3,0.34839
+141026,2016-10-20T09:00:00,BMFBOVESPA:MGLU3,0.348428
+141027,2016-10-21T09:00:00,BMFBOVESPA:MGLU3,0.352291
+141028,2016-10-24T09:00:00,BMFBOVESPA:MGLU3,0.371985
+141029,2016-10-25T09:00:00,BMFBOVESPA:MGLU3,0.314343
+141030,2016-10-26T09:00:00,BMFBOVESPA:MGLU3,0.263215
+141031,2016-10-27T09:00:00,BMFBOVESPA:MGLU3,0.344603
+141032,2016-10-28T09:00:00,BMFBOVESPA:MGLU3,0.329454
+141033,2016-10-31T09:00:00,BMFBOVESPA:MGLU3,0.35017
+141034,2016-11-01T09:00:00,BMFBOVESPA:MGLU3,0.348807
+141035,2016-11-03T09:00:00,BMFBOVESPA:MGLU3,0.348428
+141036,2016-11-04T09:00:00,BMFBOVESPA:MGLU3,0.351496
+141037,2016-11-07T09:00:00,BMFBOVESPA:MGLU3,0.356003
+141038,2016-11-08T09:00:00,BMFBOVESPA:MGLU3,0.359449
+141039,2016-11-09T09:00:00,BMFBOVESPA:MGLU3,0.371114
+141040,2016-11-10T09:00:00,BMFBOVESPA:MGLU3,0.359146
+141041,2016-11-11T09:00:00,BMFBOVESPA:MGLU3,0.358767
+141042,2016-11-14T09:00:00,BMFBOVESPA:MGLU3,0.348807
+141043,2016-11-16T09:00:00,BMFBOVESPA:MGLU3,0.346951
+141044,2016-11-17T09:00:00,BMFBOVESPA:MGLU3,0.347519
+141045,2016-11-18T09:00:00,BMFBOVESPA:MGLU3,0.353352
+141046,2016-11-21T09:00:00,BMFBOVESPA:MGLU3,0.363388
+141047,2016-11-22T09:00:00,BMFBOVESPA:MGLU3,0.365547
+141048,2016-11-23T09:00:00,BMFBOVESPA:MGLU3,0.372629
+141049,2016-11-24T09:00:00,BMFBOVESPA:MGLU3,0.368879
+141050,2016-11-25T09:00:00,BMFBOVESPA:MGLU3,0.368879
+141051,2016-11-28T09:00:00,BMFBOVESPA:MGLU3,0.371947
+141052,2016-11-29T09:00:00,BMFBOVESPA:MGLU3,0.383082
+141053,2016-11-30T09:00:00,BMFBOVESPA:MGLU3,0.393875
+141054,2016-12-01T09:00:00,BMFBOVESPA:MGLU3,0.38062
+141055,2016-12-02T09:00:00,BMFBOVESPA:MGLU3,0.374939
+141056,2016-12-05T09:00:00,BMFBOVESPA:MGLU3,0.370394
+141057,2016-12-06T09:00:00,BMFBOVESPA:MGLU3,0.386111
+141058,2016-12-07T09:00:00,BMFBOVESPA:MGLU3,0.387626
+141059,2016-12-08T09:00:00,BMFBOVESPA:MGLU3,0.39914
+141060,2016-12-09T09:00:00,BMFBOVESPA:MGLU3,0.402207
+141061,2016-12-12T09:00:00,BMFBOVESPA:MGLU3,0.39202
+141062,2016-12-13T09:00:00,BMFBOVESPA:MGLU3,0.398799
+141063,2016-12-14T09:00:00,BMFBOVESPA:MGLU3,0.390126
+141064,2016-12-15T09:00:00,BMFBOVESPA:MGLU3,0.402018
+141065,2016-12-16T09:00:00,BMFBOVESPA:MGLU3,0.405237
+141066,2016-12-19T09:00:00,BMFBOVESPA:MGLU3,0.396905
+141067,2016-12-20T09:00:00,BMFBOVESPA:MGLU3,0.392929
+141068,2016-12-21T09:00:00,BMFBOVESPA:MGLU3,0.403041
+141069,2016-12-22T09:00:00,BMFBOVESPA:MGLU3,0.400503
+141070,2016-12-23T09:00:00,BMFBOVESPA:MGLU3,0.400692
+141071,2016-12-26T09:00:00,BMFBOVESPA:MGLU3,0.40145
+141072,2016-12-27T09:00:00,BMFBOVESPA:MGLU3,0.397284
+141073,2016-12-28T09:00:00,BMFBOVESPA:MGLU3,0.401942
+141074,2016-12-29T09:00:00,BMFBOVESPA:MGLU3,0.402094
+141075,2017-01-02T09:00:00,BMFBOVESPA:MGLU3,0.385203
+141076,2017-01-03T09:00:00,BMFBOVESPA:MGLU3,0.384028
+141077,2017-01-04T09:00:00,BMFBOVESPA:MGLU3,0.363577
+141078,2017-01-05T09:00:00,BMFBOVESPA:MGLU3,0.376075
+141079,2017-01-06T09:00:00,BMFBOVESPA:MGLU3,0.373651
+141080,2017-01-09T09:00:00,BMFBOVESPA:MGLU3,0.356647
+141081,2017-01-10T09:00:00,BMFBOVESPA:MGLU3,0.36513
+141082,2017-01-11T09:00:00,BMFBOVESPA:MGLU3,0.369258
+141083,2017-01-12T09:00:00,BMFBOVESPA:MGLU3,0.393875
+141084,2017-01-13T09:00:00,BMFBOVESPA:MGLU3,0.40145
+141085,2017-01-16T09:00:00,BMFBOVESPA:MGLU3,0.393534
+141086,2017-01-17T09:00:00,BMFBOVESPA:MGLU3,0.40145
+141087,2017-01-18T09:00:00,BMFBOVESPA:MGLU3,0.403533
+141088,2017-01-19T09:00:00,BMFBOVESPA:MGLU3,0.406752
+141089,2017-01-20T09:00:00,BMFBOVESPA:MGLU3,0.454093
+141090,2017-01-23T09:00:00,BMFBOVESPA:MGLU3,0.473408
+141091,2017-01-24T09:00:00,BMFBOVESPA:MGLU3,0.494011
+141092,2017-01-26T09:00:00,BMFBOVESPA:MGLU3,0.482952
+141093,2017-01-27T09:00:00,BMFBOVESPA:MGLU3,0.470719
+141094,2017-01-30T09:00:00,BMFBOVESPA:MGLU3,0.441595
+141095,2017-01-31T09:00:00,BMFBOVESPA:MGLU3,0.484732
+141096,2017-02-01T09:00:00,BMFBOVESPA:MGLU3,0.480982
+141097,2017-02-02T09:00:00,BMFBOVESPA:MGLU3,0.480982
+141098,2017-02-03T09:00:00,BMFBOVESPA:MGLU3,0.480982
+141099,2017-02-06T09:00:00,BMFBOVESPA:MGLU3,0.526392
+141100,2017-02-07T09:00:00,BMFBOVESPA:MGLU3,0.530217
+141101,2017-02-08T09:00:00,BMFBOVESPA:MGLU3,0.518855
+141102,2017-02-09T09:00:00,BMFBOVESPA:MGLU3,0.518855
+141103,2017-02-10T09:00:00,BMFBOVESPA:MGLU3,0.523703
+141104,2017-02-13T09:00:00,BMFBOVESPA:MGLU3,0.575664
+141105,2017-02-14T09:00:00,BMFBOVESPA:MGLU3,0.566196
+141106,2017-02-15T09:00:00,BMFBOVESPA:MGLU3,0.583238
+141107,2017-02-16T09:00:00,BMFBOVESPA:MGLU3,0.590813
+141108,2017-02-17T09:00:00,BMFBOVESPA:MGLU3,0.619407
+141109,2017-02-20T10:00:00,BMFBOVESPA:MGLU3,0.666558
+141110,2017-02-21T10:00:00,BMFBOVESPA:MGLU3,0.725261
+141111,2017-02-22T10:00:00,BMFBOVESPA:MGLU3,0.733479
+141112,2017-02-23T10:00:00,BMFBOVESPA:MGLU3,0.776692
+141113,2017-02-24T10:00:00,BMFBOVESPA:MGLU3,0.788167
+141114,2017-03-01T10:00:00,BMFBOVESPA:MGLU3,0.814262
+141115,2017-03-02T10:00:00,BMFBOVESPA:MGLU3,0.749878
+141116,2017-03-03T10:00:00,BMFBOVESPA:MGLU3,0.738554
+141117,2017-03-06T10:00:00,BMFBOVESPA:MGLU3,0.738592
+141118,2017-03-07T10:00:00,BMFBOVESPA:MGLU3,0.701022
+141119,2017-03-08T10:00:00,BMFBOVESPA:MGLU3,0.666558
+141120,2017-03-09T10:00:00,BMFBOVESPA:MGLU3,0.702499
+141121,2017-03-10T10:00:00,BMFBOVESPA:MGLU3,0.647622
+141122,2017-03-13T10:00:00,BMFBOVESPA:MGLU3,0.644062
+141123,2017-03-14T10:00:00,BMFBOVESPA:MGLU3,0.655196
+141124,2017-03-15T10:00:00,BMFBOVESPA:MGLU3,0.665384
+141125,2017-03-16T10:00:00,BMFBOVESPA:MGLU3,0.742114
+141126,2017-03-17T10:00:00,BMFBOVESPA:MGLU3,0.696478
+141127,2017-03-20T10:00:00,BMFBOVESPA:MGLU3,0.740448
+141128,2017-03-21T10:00:00,BMFBOVESPA:MGLU3,0.696856
+141129,2017-03-22T10:00:00,BMFBOVESPA:MGLU3,0.690645
+141130,2017-03-23T10:00:00,BMFBOVESPA:MGLU3,0.715793
+141131,2017-03-24T10:00:00,BMFBOVESPA:MGLU3,0.689661
+141132,2017-03-27T10:00:00,BMFBOVESPA:MGLU3,0.687388
+141133,2017-03-28T10:00:00,BMFBOVESPA:MGLU3,0.66902
+141134,2017-03-29T10:00:00,BMFBOVESPA:MGLU3,0.683033
+141135,2017-03-30T10:00:00,BMFBOVESPA:MGLU3,0.685495
+141136,2017-03-31T10:00:00,BMFBOVESPA:MGLU3,0.670724
+141137,2017-04-03T10:00:00,BMFBOVESPA:MGLU3,0.693031
+141138,2017-04-04T10:00:00,BMFBOVESPA:MGLU3,0.696061
+141139,2017-04-05T10:00:00,BMFBOVESPA:MGLU3,0.707574
+141140,2017-04-06T10:00:00,BMFBOVESPA:MGLU3,0.712005
+141141,2017-04-07T10:00:00,BMFBOVESPA:MGLU3,0.710301
+141142,2017-04-10T10:00:00,BMFBOVESPA:MGLU3,0.700644
+141143,2017-04-11T10:00:00,BMFBOVESPA:MGLU3,0.709392
+141144,2017-04-12T10:00:00,BMFBOVESPA:MGLU3,0.6797
+141145,2017-04-13T10:00:00,BMFBOVESPA:MGLU3,0.651447
+141146,2017-04-17T10:00:00,BMFBOVESPA:MGLU3,0.718633
+141147,2017-04-18T10:00:00,BMFBOVESPA:MGLU3,0.745674
+141148,2017-04-19T10:00:00,BMFBOVESPA:MGLU3,0.780176
+141149,2017-04-20T10:00:00,BMFBOVESPA:MGLU3,0.811232
+141150,2017-04-24T10:00:00,BMFBOVESPA:MGLU3,0.795325
+141151,2017-04-25T10:00:00,BMFBOVESPA:MGLU3,0.793432
+141152,2017-04-26T10:00:00,BMFBOVESPA:MGLU3,0.803545
+141153,2017-04-27T10:00:00,BMFBOVESPA:MGLU3,0.844799
+141154,2017-04-28T10:00:00,BMFBOVESPA:MGLU3,0.847882
+141155,2017-05-02T10:00:00,BMFBOVESPA:MGLU3,0.871439
+141156,2017-05-03T10:00:00,BMFBOVESPA:MGLU3,0.875321
+141157,2017-05-04T10:00:00,BMFBOVESPA:MGLU3,0.863904
+141158,2017-05-05T10:00:00,BMFBOVESPA:MGLU3,0.985688
+141159,2017-05-08T10:00:00,BMFBOVESPA:MGLU3,1.000911
+141160,2017-05-09T10:00:00,BMFBOVESPA:MGLU3,1.032194
+141161,2017-05-10T10:00:00,BMFBOVESPA:MGLU3,1.065608
+141162,2017-05-11T10:00:00,BMFBOVESPA:MGLU3,1.002813
+141163,2017-05-12T10:00:00,BMFBOVESPA:MGLU3,1.008522
+141164,2017-05-15T10:00:00,BMFBOVESPA:MGLU3,1.037065
+141165,2017-05-16T10:00:00,BMFBOVESPA:MGLU3,1.07322
+141166,2017-05-17T10:00:00,BMFBOVESPA:MGLU3,1.067663
+141167,2017-05-18T10:00:00,BMFBOVESPA:MGLU3,0.89435
+141168,2017-05-19T10:00:00,BMFBOVESPA:MGLU3,0.945727
+141169,2017-05-22T10:00:00,BMFBOVESPA:MGLU3,0.844418
+141170,2017-05-23T10:00:00,BMFBOVESPA:MGLU3,0.920571
+141171,2017-05-24T10:00:00,BMFBOVESPA:MGLU3,0.950218
+141172,2017-05-25T10:00:00,BMFBOVESPA:MGLU3,0.946603
+141173,2017-05-26T10:00:00,BMFBOVESPA:MGLU3,0.970465
+141174,2017-05-29T10:00:00,BMFBOVESPA:MGLU3,0.983785
+141175,2017-05-30T10:00:00,BMFBOVESPA:MGLU3,0.989493
+141176,2017-05-31T10:00:00,BMFBOVESPA:MGLU3,0.955242
+141177,2017-06-01T10:00:00,BMFBOVESPA:MGLU3,0.942378
+141178,2017-06-02T10:00:00,BMFBOVESPA:MGLU3,0.919087
+141179,2017-06-05T10:00:00,BMFBOVESPA:MGLU3,0.901923
+141180,2017-06-06T10:00:00,BMFBOVESPA:MGLU3,0.901961
+141181,2017-06-07T10:00:00,BMFBOVESPA:MGLU3,0.949495
+141182,2017-06-08T10:00:00,BMFBOVESPA:MGLU3,0.978875
+141183,2017-06-09T10:00:00,BMFBOVESPA:MGLU3,0.959047
+141184,2017-06-12T10:00:00,BMFBOVESPA:MGLU3,0.945004
+141185,2017-06-13T10:00:00,BMFBOVESPA:MGLU3,0.973014
+141186,2017-06-14T10:00:00,BMFBOVESPA:MGLU3,0.978076
+141187,2017-06-16T10:00:00,BMFBOVESPA:MGLU3,0.985688
+141188,2017-06-19T10:00:00,BMFBOVESPA:MGLU3,0.978076
+141189,2017-06-20T10:00:00,BMFBOVESPA:MGLU3,0.935718
+141190,2017-06-21T10:00:00,BMFBOVESPA:MGLU3,0.932407
+141191,2017-06-22T10:00:00,BMFBOVESPA:MGLU3,0.909573
+141192,2017-06-23T10:00:00,BMFBOVESPA:MGLU3,0.931227
+141193,2017-06-26T10:00:00,BMFBOVESPA:MGLU3,0.955242
+141194,2017-06-27T10:00:00,BMFBOVESPA:MGLU3,0.936213
+141195,2017-06-28T10:00:00,BMFBOVESPA:MGLU3,0.917184
+141196,2017-06-29T10:00:00,BMFBOVESPA:MGLU3,0.945651
+141197,2017-06-30T10:00:00,BMFBOVESPA:MGLU3,0.97427
+141198,2017-07-03T10:00:00,BMFBOVESPA:MGLU3,0.989493
+141199,2017-07-04T10:00:00,BMFBOVESPA:MGLU3,0.989493
+141200,2017-07-05T10:00:00,BMFBOVESPA:MGLU3,0.989493
+141201,2017-07-06T10:00:00,BMFBOVESPA:MGLU3,0.98721
+141202,2017-07-07T10:00:00,BMFBOVESPA:MGLU3,1.086502
+141203,2017-07-10T10:00:00,BMFBOVESPA:MGLU3,1.133427
+141204,2017-07-11T10:00:00,BMFBOVESPA:MGLU3,1.156908
+141205,2017-07-12T10:00:00,BMFBOVESPA:MGLU3,1.198809
+141206,2017-07-13T10:00:00,BMFBOVESPA:MGLU3,1.149335
+141207,2017-07-14T10:00:00,BMFBOVESPA:MGLU3,1.202615
+141208,2017-07-17T10:00:00,BMFBOVESPA:MGLU3,1.256048
+141209,2017-07-18T10:00:00,BMFBOVESPA:MGLU3,1.309176
+141210,2017-07-19T10:00:00,BMFBOVESPA:MGLU3,1.313362
+141211,2017-07-20T10:00:00,BMFBOVESPA:MGLU3,1.325845
+141212,2017-07-21T10:00:00,BMFBOVESPA:MGLU3,1.275305
+141213,2017-07-24T10:00:00,BMFBOVESPA:MGLU3,1.274924
+141214,2017-07-25T10:00:00,BMFBOVESPA:MGLU3,1.318348
+141215,2017-07-26T10:00:00,BMFBOVESPA:MGLU3,1.308224
+141216,2017-07-27T10:00:00,BMFBOVESPA:MGLU3,1.324475
+141217,2017-07-28T10:00:00,BMFBOVESPA:MGLU3,1.3953
+141218,2017-07-31T10:00:00,BMFBOVESPA:MGLU3,1.396251
+141219,2017-08-01T10:00:00,BMFBOVESPA:MGLU3,1.409457
+141220,2017-08-02T10:00:00,BMFBOVESPA:MGLU3,1.41528
+141221,2017-08-03T10:00:00,BMFBOVESPA:MGLU3,1.417411
+141222,2017-08-04T10:00:00,BMFBOVESPA:MGLU3,1.495657
+141223,2017-08-07T10:00:00,BMFBOVESPA:MGLU3,1.522297
+141224,2017-08-08T10:00:00,BMFBOVESPA:MGLU3,1.500909
+141225,2017-08-09T10:00:00,BMFBOVESPA:MGLU3,1.543115
+141226,2017-08-10T10:00:00,BMFBOVESPA:MGLU3,1.509244
+141227,2017-08-11T10:00:00,BMFBOVESPA:MGLU3,1.575464
+141228,2017-08-14T10:00:00,BMFBOVESPA:MGLU3,1.696068
+141229,2017-08-15T10:00:00,BMFBOVESPA:MGLU3,1.728797
+141230,2017-08-16T10:00:00,BMFBOVESPA:MGLU3,1.864814
+141231,2017-08-17T10:00:00,BMFBOVESPA:MGLU3,1.71639
+141232,2017-08-18T10:00:00,BMFBOVESPA:MGLU3,1.743031
+141233,2017-08-21T10:00:00,BMFBOVESPA:MGLU3,1.800117
+141234,2017-08-22T10:00:00,BMFBOVESPA:MGLU3,1.780974
+141235,2017-08-23T10:00:00,BMFBOVESPA:MGLU3,1.762402
+141236,2017-08-24T10:00:00,BMFBOVESPA:MGLU3,1.81572
+141237,2017-08-25T10:00:00,BMFBOVESPA:MGLU3,1.822076
+141238,2017-08-28T10:00:00,BMFBOVESPA:MGLU3,1.879999
+141239,2017-08-29T10:00:00,BMFBOVESPA:MGLU3,1.887649
+141240,2017-08-30T10:00:00,BMFBOVESPA:MGLU3,1.959958
+141241,2017-08-31T10:00:00,BMFBOVESPA:MGLU3,2.161662
+141242,2017-09-01T10:00:00,BMFBOVESPA:MGLU3,2.146972
+141243,2017-09-04T10:00:00,BMFBOVESPA:MGLU3,2.366373
+141244,2017-09-05T10:00:00,BMFBOVESPA:MGLU3,2.496568
+141245,2017-09-06T10:00:00,BMFBOVESPA:MGLU3,2.600389
+141246,2017-09-08T10:00:00,BMFBOVESPA:MGLU3,2.402794
+141247,2017-09-11T10:00:00,BMFBOVESPA:MGLU3,2.383918
+141248,2017-09-12T10:00:00,BMFBOVESPA:MGLU3,2.101379
+141249,2017-09-13T10:00:00,BMFBOVESPA:MGLU3,2.201242
+141250,2017-09-14T10:00:00,BMFBOVESPA:MGLU3,2.496568
+141251,2017-09-15T10:00:00,BMFBOVESPA:MGLU3,2.532798
+141252,2017-09-18T10:00:00,BMFBOVESPA:MGLU3,2.473733
+141253,2017-09-19T10:00:00,BMFBOVESPA:MGLU3,2.400663
+141254,2017-09-20T10:00:00,BMFBOVESPA:MGLU3,2.298669
+141255,2017-09-21T10:00:00,BMFBOVESPA:MGLU3,2.31785
+141256,2017-09-22T10:00:00,BMFBOVESPA:MGLU3,2.284969
+141257,2017-09-25T10:00:00,BMFBOVESPA:MGLU3,2.186019
+141258,2017-09-26T10:00:00,BMFBOVESPA:MGLU3,2.252696
+141259,2017-09-27T10:00:00,BMFBOVESPA:MGLU3,2.079763
+141260,2017-09-28T10:00:00,BMFBOVESPA:MGLU3,2.154051
+141261,2017-09-29T10:00:00,BMFBOVESPA:MGLU3,2.259394
+141262,2017-10-02T10:00:00,BMFBOVESPA:MGLU3,2.37113
+141263,2017-10-03T10:00:00,BMFBOVESPA:MGLU3,2.404925
+141264,2017-10-04T10:00:00,BMFBOVESPA:MGLU3,2.420453
+141265,2017-10-05T10:00:00,BMFBOVESPA:MGLU3,2.386962
+141266,2017-10-06T10:00:00,BMFBOVESPA:MGLU3,2.426542
+141267,2017-10-09T10:00:00,BMFBOVESPA:MGLU3,2.36839
+141268,2017-10-10T10:00:00,BMFBOVESPA:MGLU3,2.424106
+141269,2017-10-11T10:00:00,BMFBOVESPA:MGLU3,2.344338
+141270,2017-10-13T10:00:00,BMFBOVESPA:MGLU3,2.21342
+141271,2017-10-16T09:00:00,BMFBOVESPA:MGLU3,2.109904
+141272,2017-10-17T09:00:00,BMFBOVESPA:MGLU3,1.942451
+141273,2017-10-18T09:00:00,BMFBOVESPA:MGLU3,2.153137
+141274,2017-10-19T09:00:00,BMFBOVESPA:MGLU3,2.130912
+141275,2017-10-20T09:00:00,BMFBOVESPA:MGLU3,2.205809
+141276,2017-10-23T09:00:00,BMFBOVESPA:MGLU3,2.10686
+141277,2017-10-24T09:00:00,BMFBOVESPA:MGLU3,2.094681
+141278,2017-10-25T09:00:00,BMFBOVESPA:MGLU3,2.09529
+141279,2017-10-26T09:00:00,BMFBOVESPA:MGLU3,1.99969
+141280,2017-10-27T09:00:00,BMFBOVESPA:MGLU3,1.948541
+141281,2017-10-30T09:00:00,BMFBOVESPA:MGLU3,1.925706
+141282,2017-10-31T09:00:00,BMFBOVESPA:MGLU3,1.940929
+141283,2017-11-01T09:00:00,BMFBOVESPA:MGLU3,2.039574
+141284,2017-11-03T09:00:00,BMFBOVESPA:MGLU3,1.873339
+141285,2017-11-06T09:00:00,BMFBOVESPA:MGLU3,1.735419
+141286,2017-11-07T09:00:00,BMFBOVESPA:MGLU3,1.570098
+141287,2017-11-08T09:00:00,BMFBOVESPA:MGLU3,1.678181
+141288,2017-11-09T09:00:00,BMFBOVESPA:MGLU3,1.574664
+141289,2017-11-10T09:00:00,BMFBOVESPA:MGLU3,1.493678
+141290,2017-11-13T09:00:00,BMFBOVESPA:MGLU3,1.557006
+141291,2017-11-14T09:00:00,BMFBOVESPA:MGLU3,1.672091
+141292,2017-11-16T09:00:00,BMFBOVESPA:MGLU3,1.735419
+141293,2017-11-17T09:00:00,BMFBOVESPA:MGLU3,1.805445
+141294,2017-11-21T09:00:00,BMFBOVESPA:MGLU3,1.845024
+141295,2017-11-22T09:00:00,BMFBOVESPA:MGLU3,1.836804
+141296,2017-11-23T09:00:00,BMFBOVESPA:MGLU3,1.787482
+141297,2017-11-24T09:00:00,BMFBOVESPA:MGLU3,1.870904
+141298,2017-11-27T09:00:00,BMFBOVESPA:MGLU3,1.814274
+141299,2017-11-28T09:00:00,BMFBOVESPA:MGLU3,1.789308
+141300,2017-11-29T09:00:00,BMFBOVESPA:MGLU3,1.771954
+141301,2017-11-30T09:00:00,BMFBOVESPA:MGLU3,1.729939
+141302,2017-12-01T09:00:00,BMFBOVESPA:MGLU3,1.772259
+141303,2017-12-04T09:00:00,BMFBOVESPA:MGLU3,1.756731
+141304,2017-12-05T09:00:00,BMFBOVESPA:MGLU3,1.750642
+141305,2017-12-06T09:00:00,BMFBOVESPA:MGLU3,1.775303
+141306,2017-12-07T09:00:00,BMFBOVESPA:MGLU3,1.962546
+141307,2017-12-08T09:00:00,BMFBOVESPA:MGLU3,2.129999
+141308,2017-12-11T09:00:00,BMFBOVESPA:MGLU3,2.123909
+141309,2017-12-12T09:00:00,BMFBOVESPA:MGLU3,2.122692
+141310,2017-12-13T09:00:00,BMFBOVESPA:MGLU3,2.094681
+141311,2017-12-14T09:00:00,BMFBOVESPA:MGLU3,2.10686
+141312,2017-12-15T09:00:00,BMFBOVESPA:MGLU3,2.113253
+141313,2017-12-18T09:00:00,BMFBOVESPA:MGLU3,2.094377
+141314,2017-12-19T09:00:00,BMFBOVESPA:MGLU3,2.037443
+141315,2017-12-20T09:00:00,BMFBOVESPA:MGLU3,2.132268
+141316,2017-12-21T09:00:00,BMFBOVESPA:MGLU3,2.211592
+141317,2017-12-22T09:00:00,BMFBOVESPA:MGLU3,2.2315
+141318,2017-12-26T09:00:00,BMFBOVESPA:MGLU3,2.31205
+141319,2017-12-27T09:00:00,BMFBOVESPA:MGLU3,2.367485
+141320,2017-12-28T09:00:00,BMFBOVESPA:MGLU3,2.456916
+141321,2018-01-02T09:00:00,BMFBOVESPA:MGLU3,2.428739
+141322,2018-01-03T09:00:00,BMFBOVESPA:MGLU3,2.398112
+141323,2018-01-04T09:00:00,BMFBOVESPA:MGLU3,2.455691
+141324,2018-01-05T09:00:00,BMFBOVESPA:MGLU3,2.4073
+141325,2018-01-08T09:00:00,BMFBOVESPA:MGLU3,2.407607
+141326,2018-01-09T09:00:00,BMFBOVESPA:MGLU3,2.349721
+141327,2018-01-10T09:00:00,BMFBOVESPA:MGLU3,2.37361
+141328,2018-01-11T09:00:00,BMFBOVESPA:MGLU3,2.377898
+141329,2018-01-12T09:00:00,BMFBOVESPA:MGLU3,2.375448
+141330,2018-01-15T09:00:00,BMFBOVESPA:MGLU3,2.416489
+141331,2018-01-16T09:00:00,BMFBOVESPA:MGLU3,2.410363
+141332,2018-01-17T09:00:00,BMFBOVESPA:MGLU3,2.412813
+141333,2018-01-18T09:00:00,BMFBOVESPA:MGLU3,2.373304
+141334,2018-01-19T09:00:00,BMFBOVESPA:MGLU3,2.35064
+141335,2018-01-22T09:00:00,BMFBOVESPA:MGLU3,2.358297
+141336,2018-01-23T09:00:00,BMFBOVESPA:MGLU3,2.29398
+141337,2018-01-24T09:00:00,BMFBOVESPA:MGLU3,2.480499
+141338,2018-01-26T09:00:00,BMFBOVESPA:MGLU3,2.535935
+141339,2018-01-29T09:00:00,BMFBOVESPA:MGLU3,2.591064
+141340,2018-01-30T09:00:00,BMFBOVESPA:MGLU3,2.592901
+141341,2018-01-31T09:00:00,BMFBOVESPA:MGLU3,2.589839
+141342,2018-02-01T09:00:00,BMFBOVESPA:MGLU3,2.629654
+141343,2018-02-02T09:00:00,BMFBOVESPA:MGLU3,2.5684
+141344,2018-02-05T09:00:00,BMFBOVESPA:MGLU3,2.469474
+141345,2018-02-06T09:00:00,BMFBOVESPA:MGLU3,2.500407
+141346,2018-02-07T09:00:00,BMFBOVESPA:MGLU3,2.419551
+141347,2018-02-08T09:00:00,BMFBOVESPA:MGLU3,2.32767
+141348,2018-02-09T09:00:00,BMFBOVESPA:MGLU3,2.263046
+141349,2018-02-14T09:00:00,BMFBOVESPA:MGLU3,2.287854
+141350,2018-02-15T09:00:00,BMFBOVESPA:MGLU3,2.425983
+141351,2018-02-16T09:00:00,BMFBOVESPA:MGLU3,2.407607
+141352,2018-02-19T10:00:00,BMFBOVESPA:MGLU3,2.519396
+141353,2018-02-20T10:00:00,BMFBOVESPA:MGLU3,2.541754
+141354,2018-02-21T10:00:00,BMFBOVESPA:MGLU3,2.43609
+141355,2018-02-22T10:00:00,BMFBOVESPA:MGLU3,2.493669
+141356,2018-02-23T10:00:00,BMFBOVESPA:MGLU3,2.664263
+141357,2018-02-26T10:00:00,BMFBOVESPA:MGLU3,2.88876
+141358,2018-02-27T10:00:00,BMFBOVESPA:MGLU3,2.802392
+141359,2018-02-28T10:00:00,BMFBOVESPA:MGLU3,2.788609
+141360,2018-03-01T10:00:00,BMFBOVESPA:MGLU3,2.823218
+141361,2018-03-02T10:00:00,BMFBOVESPA:MGLU3,2.843432
+141362,2018-03-05T10:00:00,BMFBOVESPA:MGLU3,2.768702
+141363,2018-03-06T10:00:00,BMFBOVESPA:MGLU3,2.731336
+141364,2018-03-07T10:00:00,BMFBOVESPA:MGLU3,2.75737
+141365,2018-03-08T10:00:00,BMFBOVESPA:MGLU3,2.702547
+141366,2018-03-09T10:00:00,BMFBOVESPA:MGLU3,2.77789
+141367,2018-03-12T10:00:00,BMFBOVESPA:MGLU3,2.835469
+141368,2018-03-13T10:00:00,BMFBOVESPA:MGLU3,2.803923
+141369,2018-03-14T10:00:00,BMFBOVESPA:MGLU3,2.747263
+141370,2018-03-15T10:00:00,BMFBOVESPA:MGLU3,2.787078
+141371,2018-03-16T10:00:00,BMFBOVESPA:MGLU3,2.839144
+141372,2018-03-19T10:00:00,BMFBOVESPA:MGLU3,2.77789
+141373,2018-03-20T10:00:00,BMFBOVESPA:MGLU3,2.756451
+141374,2018-03-21T10:00:00,BMFBOVESPA:MGLU3,2.848332
+141375,2018-03-22T10:00:00,BMFBOVESPA:MGLU3,2.921532
+141376,2018-03-23T10:00:00,BMFBOVESPA:MGLU3,2.903462
+141377,2018-03-26T10:00:00,BMFBOVESPA:MGLU3,3.062723
+141378,2018-03-27T10:00:00,BMFBOVESPA:MGLU3,2.961653
+141379,2018-03-28T10:00:00,BMFBOVESPA:MGLU3,2.970841
+141380,2018-03-29T10:00:00,BMFBOVESPA:MGLU3,2.998712
+141381,2018-04-02T10:00:00,BMFBOVESPA:MGLU3,2.999018
+141382,2018-04-03T10:00:00,BMFBOVESPA:MGLU3,2.970841
+141383,2018-04-04T10:00:00,BMFBOVESPA:MGLU3,2.955528
+141384,2018-04-05T10:00:00,BMFBOVESPA:MGLU3,3.022601
+141385,2018-04-06T10:00:00,BMFBOVESPA:MGLU3,3.004531
+141386,2018-04-09T10:00:00,BMFBOVESPA:MGLU3,2.959509
+141387,2018-04-10T10:00:00,BMFBOVESPA:MGLU3,2.906524
+141388,2018-04-11T10:00:00,BMFBOVESPA:MGLU3,2.96686
+141389,2018-04-12T10:00:00,BMFBOVESPA:MGLU3,3.047716
+141390,2018-04-13T10:00:00,BMFBOVESPA:MGLU3,3.009125
+141391,2018-04-16T10:00:00,BMFBOVESPA:MGLU3,2.945421
+141392,2018-04-17T10:00:00,BMFBOVESPA:MGLU3,2.979034
+141393,2018-04-18T10:00:00,BMFBOVESPA:MGLU3,2.939108
+141394,2018-04-19T10:00:00,BMFBOVESPA:MGLU3,2.898569
+141395,2018-04-20T10:00:00,BMFBOVESPA:MGLU3,2.97627
+141396,2018-04-23T10:00:00,BMFBOVESPA:MGLU3,3.067176
+141397,2018-04-24T10:00:00,BMFBOVESPA:MGLU3,3.105259
+141398,2018-04-25T10:00:00,BMFBOVESPA:MGLU3,3.115394
+141399,2018-04-26T10:00:00,BMFBOVESPA:MGLU3,3.209371
+141400,2018-04-27T10:00:00,BMFBOVESPA:MGLU3,3.233941
+141401,2018-04-30T10:00:00,BMFBOVESPA:MGLU3,3.277244
+141402,2018-05-02T10:00:00,BMFBOVESPA:MGLU3,3.147948
+141403,2018-05-03T10:00:00,BMFBOVESPA:MGLU3,2.985176
+141404,2018-05-04T10:00:00,BMFBOVESPA:MGLU3,3.000532
+141405,2018-05-07T10:00:00,BMFBOVESPA:MGLU3,2.974427
+141406,2018-05-08T10:00:00,BMFBOVESPA:MGLU3,3.40869
+141407,2018-05-09T10:00:00,BMFBOVESPA:MGLU3,3.459057
+141408,2018-05-10T10:00:00,BMFBOVESPA:MGLU3,3.36293
+141409,2018-05-11T10:00:00,BMFBOVESPA:MGLU3,3.336825
+141410,2018-05-14T10:00:00,BMFBOVESPA:MGLU3,3.321469
+141411,2018-05-15T10:00:00,BMFBOVESPA:MGLU3,3.269873
+141412,2018-05-16T10:00:00,BMFBOVESPA:MGLU3,3.446159
+141413,2018-05-17T10:00:00,BMFBOVESPA:MGLU3,3.358323
+141414,2018-05-18T10:00:00,BMFBOVESPA:MGLU3,3.227491
+141415,2018-05-21T10:00:00,BMFBOVESPA:MGLU3,3.363851
+141416,2018-05-22T10:00:00,BMFBOVESPA:MGLU3,3.501132
+141417,2018-05-23T10:00:00,BMFBOVESPA:MGLU3,3.436024
+141418,2018-05-24T10:00:00,BMFBOVESPA:MGLU3,3.470114
+141419,2018-05-25T10:00:00,BMFBOVESPA:MGLU3,3.439709
+141420,2018-05-28T10:00:00,BMFBOVESPA:MGLU3,3.224727
+141421,2018-05-29T10:00:00,BMFBOVESPA:MGLU3,3.209064
+141422,2018-05-30T10:00:00,BMFBOVESPA:MGLU3,3.329761
+141423,2018-06-01T10:00:00,BMFBOVESPA:MGLU3,3.546279
+141424,2018-06-04T10:00:00,BMFBOVESPA:MGLU3,3.818691
+141425,2018-06-05T10:00:00,BMFBOVESPA:MGLU3,3.716728
+141426,2018-06-06T10:00:00,BMFBOVESPA:MGLU3,3.511267
+141427,2018-06-07T10:00:00,BMFBOVESPA:MGLU3,3.267724
+141428,2018-06-08T10:00:00,BMFBOVESPA:MGLU3,3.239776
+141429,2018-06-11T10:00:00,BMFBOVESPA:MGLU3,3.262195
+141430,2018-06-12T10:00:00,BMFBOVESPA:MGLU3,3.378286
+141431,2018-06-13T10:00:00,BMFBOVESPA:MGLU3,3.452301
+141432,2018-06-14T10:00:00,BMFBOVESPA:MGLU3,3.666976
+141433,2018-06-15T10:00:00,BMFBOVESPA:MGLU3,3.679874
+141434,2018-06-18T10:00:00,BMFBOVESPA:MGLU3,3.617223
+141435,2018-06-19T10:00:00,BMFBOVESPA:MGLU3,3.797807
+141436,2018-06-20T10:00:00,BMFBOVESPA:MGLU3,3.737305
+141437,2018-06-21T10:00:00,BMFBOVESPA:MGLU3,3.734848
+141438,2018-06-22T10:00:00,BMFBOVESPA:MGLU3,3.771702
+141439,2018-06-25T10:00:00,BMFBOVESPA:MGLU3,3.76986
+141440,2018-06-26T10:00:00,BMFBOVESPA:MGLU3,3.800264
+141441,2018-06-27T10:00:00,BMFBOVESPA:MGLU3,3.732391
+141442,2018-06-28T10:00:00,BMFBOVESPA:MGLU3,3.794429
+141443,2018-06-29T10:00:00,BMFBOVESPA:MGLU3,3.930789
+141444,2018-07-02T10:00:00,BMFBOVESPA:MGLU3,3.852167
+141445,2018-07-03T10:00:00,BMFBOVESPA:MGLU3,3.824527
+141446,2018-07-04T10:00:00,BMFBOVESPA:MGLU3,3.818998
+141447,2018-07-05T10:00:00,BMFBOVESPA:MGLU3,3.685403
+141448,2018-07-06T10:00:00,BMFBOVESPA:MGLU3,3.737612
+141449,2018-07-10T10:00:00,BMFBOVESPA:MGLU3,3.625515
+141450,2018-07-11T10:00:00,BMFBOVESPA:MGLU3,3.516795
+141451,2018-07-12T10:00:00,BMFBOVESPA:MGLU3,3.788901
+141452,2018-07-13T10:00:00,BMFBOVESPA:MGLU3,3.858616
+141453,2018-07-16T10:00:00,BMFBOVESPA:MGLU3,3.923111
+141454,2018-07-17T10:00:00,BMFBOVESPA:MGLU3,4.053943
+141455,2018-07-18T10:00:00,BMFBOVESPA:MGLU3,3.898849
+141456,2018-07-19T10:00:00,BMFBOVESPA:MGLU3,3.960886
+141457,2018-07-20T10:00:00,BMFBOVESPA:MGLU3,4.02231
+141458,2018-07-23T10:00:00,BMFBOVESPA:MGLU3,3.986992
+141459,2018-07-24T10:00:00,BMFBOVESPA:MGLU3,4.107995
+141460,2018-07-25T10:00:00,BMFBOVESPA:MGLU3,4.084655
+141461,2018-07-26T10:00:00,BMFBOVESPA:MGLU3,4.040123
+141462,2018-07-27T10:00:00,BMFBOVESPA:MGLU3,3.986377
+141463,2018-07-30T10:00:00,BMFBOVESPA:MGLU3,3.992519
+141464,2018-07-31T10:00:00,BMFBOVESPA:MGLU3,4.061928
+141465,2018-08-01T10:00:00,BMFBOVESPA:MGLU3,4.123351
+141466,2018-08-02T10:00:00,BMFBOVESPA:MGLU3,4.202895
+141467,2018-08-03T10:00:00,BMFBOVESPA:MGLU3,4.206273
+141468,2018-08-06T10:00:00,BMFBOVESPA:MGLU3,4.238213
+141469,2018-08-07T10:00:00,BMFBOVESPA:MGLU3,4.480835
+141470,2018-08-08T10:00:00,BMFBOVESPA:MGLU3,4.300558
+141471,2018-08-09T10:00:00,BMFBOVESPA:MGLU3,4.514311
+141472,2018-08-10T10:00:00,BMFBOVESPA:MGLU3,4.269846
+141473,2018-08-13T10:00:00,BMFBOVESPA:MGLU3,4.330348
+141474,2018-08-14T10:00:00,BMFBOVESPA:MGLU3,4.356146
+141475,2018-08-15T10:00:00,BMFBOVESPA:MGLU3,4.25879
+141476,2018-08-16T10:00:00,BMFBOVESPA:MGLU3,4.186003
+141477,2018-08-17T10:00:00,BMFBOVESPA:MGLU3,4.104617
+141478,2018-08-20T10:00:00,BMFBOVESPA:MGLU3,4.249576
+141479,2018-08-21T10:00:00,BMFBOVESPA:MGLU3,4.067456
+141480,2018-08-22T10:00:00,BMFBOVESPA:MGLU3,4.122737
+141481,2018-08-23T10:00:00,BMFBOVESPA:MGLU3,4.077591
+141482,2018-08-24T10:00:00,BMFBOVESPA:MGLU3,4.053943
+141483,2018-08-27T10:00:00,BMFBOVESPA:MGLU3,4.03613
+141484,2018-08-28T10:00:00,BMFBOVESPA:MGLU3,3.97225
+141485,2018-08-29T10:00:00,BMFBOVESPA:MGLU3,4.057321
+141486,2018-08-30T10:00:00,BMFBOVESPA:MGLU3,3.918811
+141487,2018-08-31T10:00:00,BMFBOVESPA:MGLU3,4.000197
+141488,2018-09-03T10:00:00,BMFBOVESPA:MGLU3,3.8838
+141489,2018-09-04T10:00:00,BMFBOVESPA:MGLU3,3.623979
+141490,2018-09-05T10:00:00,BMFBOVESPA:MGLU3,3.741605
+141491,2018-09-06T10:00:00,BMFBOVESPA:MGLU3,3.845103
+141492,2018-09-10T10:00:00,BMFBOVESPA:MGLU3,3.742526
+141493,2018-09-11T10:00:00,BMFBOVESPA:MGLU3,3.657762
+141494,2018-09-12T10:00:00,BMFBOVESPA:MGLU3,3.666976
+141495,2018-09-13T10:00:00,BMFBOVESPA:MGLU3,3.54505
+141496,2018-09-14T10:00:00,BMFBOVESPA:MGLU3,3.562556
+141497,2018-09-17T10:00:00,BMFBOVESPA:MGLU3,3.651313
+141498,2018-09-18T10:00:00,BMFBOVESPA:MGLU3,3.821455
+141499,2018-09-19T10:00:00,BMFBOVESPA:MGLU3,3.654998
+141500,2018-09-20T10:00:00,BMFBOVESPA:MGLU3,3.639028
+141501,2018-09-21T10:00:00,BMFBOVESPA:MGLU3,3.808249
+141502,2018-09-24T10:00:00,BMFBOVESPA:MGLU3,3.728092
+141503,2018-09-25T10:00:00,BMFBOVESPA:MGLU3,3.781837
+141504,2018-09-26T10:00:00,BMFBOVESPA:MGLU3,3.751433
+141505,2018-09-27T10:00:00,BMFBOVESPA:MGLU3,3.81347
+141506,2018-09-28T10:00:00,BMFBOVESPA:MGLU3,3.761875
+141507,2018-10-01T10:00:00,BMFBOVESPA:MGLU3,3.766174
+141508,2018-10-02T10:00:00,BMFBOVESPA:MGLU3,4.004804
+141509,2018-10-03T10:00:00,BMFBOVESPA:MGLU3,4.279367
+141510,2018-10-04T10:00:00,BMFBOVESPA:MGLU3,4.28428
+141511,2018-10-05T10:00:00,BMFBOVESPA:MGLU3,4.36106
+141512,2018-10-08T10:00:00,BMFBOVESPA:MGLU3,4.561914
+141513,2018-10-09T10:00:00,BMFBOVESPA:MGLU3,4.612896
+141514,2018-10-10T10:00:00,BMFBOVESPA:MGLU3,4.411734
+141515,2018-10-11T10:00:00,BMFBOVESPA:MGLU3,4.628251
+141516,2018-10-15T10:00:00,BMFBOVESPA:MGLU3,4.606753
+141517,2018-10-16T10:00:00,BMFBOVESPA:MGLU3,4.889301
+141518,2018-10-17T10:00:00,BMFBOVESPA:MGLU3,4.967616
+141519,2018-10-18T10:00:00,BMFBOVESPA:MGLU3,4.940896
+141520,2018-10-19T10:00:00,BMFBOVESPA:MGLU3,5.190275
+141521,2018-10-22T10:00:00,BMFBOVESPA:MGLU3,5.131923
+141522,2018-10-23T10:00:00,BMFBOVESPA:MGLU3,5.192118
+141523,2018-10-24T10:00:00,BMFBOVESPA:MGLU3,5.159564
+141524,2018-10-25T10:00:00,BMFBOVESPA:MGLU3,5.16632
+141525,2018-10-26T10:00:00,BMFBOVESPA:MGLU3,5.12271
+141526,2018-10-29T10:00:00,BMFBOVESPA:MGLU3,5.11196
+141527,2018-10-30T10:00:00,BMFBOVESPA:MGLU3,5.198567
+141528,2018-10-31T10:00:00,BMFBOVESPA:MGLU3,5.184133
+141529,2018-11-01T10:00:00,BMFBOVESPA:MGLU3,5.218837
+141530,2018-11-05T09:00:00,BMFBOVESPA:MGLU3,5.311894
+141531,2018-11-06T09:00:00,BMFBOVESPA:MGLU3,4.867803
+141532,2018-11-07T09:00:00,BMFBOVESPA:MGLU3,4.634393
+141533,2018-11-08T09:00:00,BMFBOVESPA:MGLU3,4.532124
+141534,2018-11-09T09:00:00,BMFBOVESPA:MGLU3,4.496191
+141535,2018-11-12T09:00:00,BMFBOVESPA:MGLU3,4.715472
+141536,2018-11-13T09:00:00,BMFBOVESPA:MGLU3,4.71148
+141537,2018-11-14T09:00:00,BMFBOVESPA:MGLU3,4.775667
+141538,2018-11-16T09:00:00,BMFBOVESPA:MGLU3,4.806379
+141539,2018-11-19T09:00:00,BMFBOVESPA:MGLU3,4.79563
+141540,2018-11-21T09:00:00,BMFBOVESPA:MGLU3,4.767683
+141541,2018-11-22T09:00:00,BMFBOVESPA:MGLU3,4.91387
+141542,2018-11-23T09:00:00,BMFBOVESPA:MGLU3,4.986043
+141543,2018-11-26T09:00:00,BMFBOVESPA:MGLU3,4.857668
+141544,2018-11-27T09:00:00,BMFBOVESPA:MGLU3,5.183212
+141545,2018-11-28T09:00:00,BMFBOVESPA:MGLU3,5.222523
+141546,2018-11-29T09:00:00,BMFBOVESPA:MGLU3,5.25907
+141547,2018-11-30T09:00:00,BMFBOVESPA:MGLU3,5.056065
+141548,2018-12-03T09:00:00,BMFBOVESPA:MGLU3,4.979286
+141549,2018-12-04T09:00:00,BMFBOVESPA:MGLU3,5.061286
+141550,2018-12-05T09:00:00,BMFBOVESPA:MGLU3,5.064664
+141551,2018-12-06T09:00:00,BMFBOVESPA:MGLU3,5.077563
+141552,2018-12-07T09:00:00,BMFBOVESPA:MGLU3,5.047466
+141553,2018-12-10T09:00:00,BMFBOVESPA:MGLU3,4.930147
+141554,2018-12-11T09:00:00,BMFBOVESPA:MGLU3,5.048694
+141555,2018-12-12T09:00:00,BMFBOVESPA:MGLU3,5.159564
+141556,2018-12-13T09:00:00,BMFBOVESPA:MGLU3,5.144208
+141557,2018-12-14T09:00:00,BMFBOVESPA:MGLU3,5.239414
+141558,2018-12-17T09:00:00,BMFBOVESPA:MGLU3,5.223137
+141559,2018-12-18T09:00:00,BMFBOVESPA:MGLU3,5.402186
+141560,2018-12-19T09:00:00,BMFBOVESPA:MGLU3,5.436276
+141561,2018-12-20T09:00:00,BMFBOVESPA:MGLU3,5.464838
+141562,2018-12-21T09:00:00,BMFBOVESPA:MGLU3,5.612868
+141563,2018-12-26T09:00:00,BMFBOVESPA:MGLU3,5.428598
+141564,2018-12-27T09:00:00,BMFBOVESPA:MGLU3,5.343834
+141565,2018-12-28T09:00:00,BMFBOVESPA:MGLU3,5.560966
+141566,2019-01-02T09:00:00,BMFBOVESPA:MGLU3,5.730824
+141567,2019-01-03T09:00:00,BMFBOVESPA:MGLU3,5.669507
+141568,2019-01-04T09:00:00,BMFBOVESPA:MGLU3,5.496956
+141569,2019-01-07T09:00:00,BMFBOVESPA:MGLU3,5.582307
+141570,2019-01-08T09:00:00,BMFBOVESPA:MGLU3,5.537321
+141571,2019-01-09T09:00:00,BMFBOVESPA:MGLU3,5.518834
+141572,2019-01-10T09:00:00,BMFBOVESPA:MGLU3,5.572448
+141573,2019-01-11T09:00:00,BMFBOVESPA:MGLU3,5.472307
+141574,2019-01-14T09:00:00,BMFBOVESPA:MGLU3,5.515444
+141575,2019-01-15T09:00:00,BMFBOVESPA:MGLU3,5.452895
+141576,2019-01-16T09:00:00,BMFBOVESPA:MGLU3,5.392194
+141577,2019-01-17T09:00:00,BMFBOVESPA:MGLU3,5.376172
+141578,2019-01-18T09:00:00,BMFBOVESPA:MGLU3,5.367544
+141579,2019-01-21T09:00:00,BMFBOVESPA:MGLU3,5.145694
+141580,2019-01-22T09:00:00,BMFBOVESPA:MGLU3,4.993172
+141581,2019-01-23T09:00:00,BMFBOVESPA:MGLU3,5.225807
+141582,2019-01-24T09:00:00,BMFBOVESPA:MGLU3,5.160484
+141583,2019-01-28T09:00:00,BMFBOVESPA:MGLU3,5.157403
+141584,2019-01-29T09:00:00,BMFBOVESPA:MGLU3,5.487713
+141585,2019-01-30T09:00:00,BMFBOVESPA:MGLU3,5.427628
+141586,2019-01-31T09:00:00,BMFBOVESPA:MGLU3,5.517601
+141587,2019-02-01T09:00:00,BMFBOVESPA:MGLU3,5.509282
+141588,2019-02-04T09:00:00,BMFBOVESPA:MGLU3,5.455976
+141589,2019-02-05T09:00:00,BMFBOVESPA:MGLU3,5.4076
+141590,2019-02-06T09:00:00,BMFBOVESPA:MGLU3,5.228888
+141591,2019-02-07T09:00:00,BMFBOVESPA:MGLU3,5.139531
+141592,2019-02-08T09:00:00,BMFBOVESPA:MGLU3,5.238131
+141593,2019-02-11T09:00:00,BMFBOVESPA:MGLU3,5.094237
+141594,2019-02-12T09:00:00,BMFBOVESPA:MGLU3,5.077906
+141595,2019-02-13T09:00:00,BMFBOVESPA:MGLU3,4.970062
+141596,2019-02-14T09:00:00,BMFBOVESPA:MGLU3,5.259392
+141597,2019-02-15T09:00:00,BMFBOVESPA:MGLU3,5.052332
+141598,2019-02-18T10:00:00,BMFBOVESPA:MGLU3,5.193145
+141599,2019-02-19T10:00:00,BMFBOVESPA:MGLU3,5.227655
+141600,2019-02-20T10:00:00,BMFBOVESPA:MGLU3,5.007037
+141601,2019-02-21T10:00:00,BMFBOVESPA:MGLU3,4.9639
+141602,2019-02-22T10:00:00,BMFBOVESPA:MGLU3,5.48155
+141603,2019-02-25T10:00:00,BMFBOVESPA:MGLU3,5.352138
+141604,2019-02-26T10:00:00,BMFBOVESPA:MGLU3,5.500038
+141605,2019-02-27T10:00:00,BMFBOVESPA:MGLU3,5.423007
+141606,2019-02-28T10:00:00,BMFBOVESPA:MGLU3,5.344743
+141607,2019-03-01T10:00:00,BMFBOVESPA:MGLU3,5.398973
+141608,2019-03-06T10:00:00,BMFBOVESPA:MGLU3,5.28774
+141609,2019-03-07T10:00:00,BMFBOVESPA:MGLU3,5.458441
+141610,2019-03-08T10:00:00,BMFBOVESPA:MGLU3,5.571523
+141611,2019-03-11T10:00:00,BMFBOVESPA:MGLU3,5.625445
+141612,2019-03-12T10:00:00,BMFBOVESPA:MGLU3,5.510823
+141613,2019-03-13T10:00:00,BMFBOVESPA:MGLU3,5.462447
+141614,2019-03-14T10:00:00,BMFBOVESPA:MGLU3,5.438413
+141615,2019-03-15T10:00:00,BMFBOVESPA:MGLU3,5.459674
+141616,2019-03-18T10:00:00,BMFBOVESPA:MGLU3,5.559198
+141617,2019-03-19T10:00:00,BMFBOVESPA:MGLU3,5.567826
+141618,2019-03-20T10:00:00,BMFBOVESPA:MGLU3,5.596481
+141619,2019-03-21T10:00:00,BMFBOVESPA:MGLU3,5.615585
+141620,2019-03-22T10:00:00,BMFBOVESPA:MGLU3,5.339813
+141621,2019-03-25T10:00:00,BMFBOVESPA:MGLU3,5.333958
+141622,2019-03-26T10:00:00,BMFBOVESPA:MGLU3,5.441186
+141623,2019-03-27T10:00:00,BMFBOVESPA:MGLU3,5.176506
+141624,2019-03-28T10:00:00,BMFBOVESPA:MGLU3,5.262473
+141625,2019-03-29T10:00:00,BMFBOVESPA:MGLU3,5.325947
+141626,2019-04-01T10:00:00,BMFBOVESPA:MGLU3,5.277879
+141627,2019-04-02T10:00:00,BMFBOVESPA:MGLU3,5.119503
+141628,2019-04-03T10:00:00,BMFBOVESPA:MGLU3,5.209476
+141629,2019-04-04T10:00:00,BMFBOVESPA:MGLU3,5.207319
+141630,2019-04-05T10:00:00,BMFBOVESPA:MGLU3,5.237824
+141631,2019-04-08T10:00:00,BMFBOVESPA:MGLU3,5.137683
+141632,2019-04-09T10:00:00,BMFBOVESPA:MGLU3,5.124433
+141633,2019-04-10T10:00:00,BMFBOVESPA:MGLU3,5.198075
+141634,2019-04-11T10:00:00,BMFBOVESPA:MGLU3,5.114881
+141635,2019-04-12T10:00:00,BMFBOVESPA:MGLU3,5.078831
+141636,2019-04-15T10:00:00,BMFBOVESPA:MGLU3,5.03785
+141637,2019-04-16T10:00:00,BMFBOVESPA:MGLU3,5.024581
+141638,2019-04-17T10:00:00,BMFBOVESPA:MGLU3,4.935639
+141639,2019-04-18T10:00:00,BMFBOVESPA:MGLU3,5.274729
+141640,2019-04-22T10:00:00,BMFBOVESPA:MGLU3,5.163552
+141641,2019-04-23T10:00:00,BMFBOVESPA:MGLU3,5.280905
+141642,2019-04-24T10:00:00,BMFBOVESPA:MGLU3,5.325994
+141643,2019-04-25T10:00:00,BMFBOVESPA:MGLU3,5.404435
+141644,2019-04-26T10:00:00,BMFBOVESPA:MGLU3,5.526421
+141645,2019-04-29T10:00:00,BMFBOVESPA:MGLU3,5.512832
+141646,2019-04-30T10:00:00,BMFBOVESPA:MGLU3,5.906584
+141647,2019-05-02T10:00:00,BMFBOVESPA:MGLU3,5.890526
+141648,2019-05-03T10:00:00,BMFBOVESPA:MGLU3,6.060688
+141649,2019-05-06T10:00:00,BMFBOVESPA:MGLU3,6.182983
+141650,2019-05-07T10:00:00,BMFBOVESPA:MGLU3,5.934069
+141651,2019-05-08T10:00:00,BMFBOVESPA:MGLU3,5.975761
+141652,2019-05-09T10:00:00,BMFBOVESPA:MGLU3,5.741054
+141653,2019-05-10T10:00:00,BMFBOVESPA:MGLU3,5.759584
+141654,2019-05-13T10:00:00,BMFBOVESPA:MGLU3,5.559465
+141655,2019-05-14T10:00:00,BMFBOVESPA:MGLU3,5.504803
+141656,2019-05-15T10:00:00,BMFBOVESPA:MGLU3,5.34267
+141657,2019-05-16T10:00:00,BMFBOVESPA:MGLU3,5.157375
+141658,2019-05-17T10:00:00,BMFBOVESPA:MGLU3,5.213582
+141659,2019-05-20T10:00:00,BMFBOVESPA:MGLU3,5.34267
+141660,2019-05-21T10:00:00,BMFBOVESPA:MGLU3,5.540627
+141661,2019-05-22T10:00:00,BMFBOVESPA:MGLU3,5.566568
+141662,2019-05-23T10:00:00,BMFBOVESPA:MGLU3,5.572745
+141663,2019-05-24T10:00:00,BMFBOVESPA:MGLU3,5.461568
+141664,2019-05-27T10:00:00,BMFBOVESPA:MGLU3,5.497083
+141665,2019-05-28T10:00:00,BMFBOVESPA:MGLU3,5.83679
+141666,2019-05-29T10:00:00,BMFBOVESPA:MGLU3,5.845128
+141667,2019-05-30T10:00:00,BMFBOVESPA:MGLU3,5.956923
+141668,2019-05-31T10:00:00,BMFBOVESPA:MGLU3,6.052967
+141669,2019-06-03T10:00:00,BMFBOVESPA:MGLU3,6.014056
+141670,2019-06-04T10:00:00,BMFBOVESPA:MGLU3,6.007261
+141671,2019-06-05T10:00:00,BMFBOVESPA:MGLU3,5.904423
+141672,2019-06-06T10:00:00,BMFBOVESPA:MGLU3,5.867981
+141673,2019-06-07T10:00:00,BMFBOVESPA:MGLU3,6.128629
+141674,2019-06-10T10:00:00,BMFBOVESPA:MGLU3,6.253703
+141675,2019-06-11T10:00:00,BMFBOVESPA:MGLU3,6.398542
+141676,2019-06-12T10:00:00,BMFBOVESPA:MGLU3,6.272851
+141677,2019-06-13T10:00:00,BMFBOVESPA:MGLU3,6.473278
+141678,2019-06-14T10:00:00,BMFBOVESPA:MGLU3,6.533808
+141679,2019-06-17T10:00:00,BMFBOVESPA:MGLU3,6.408116
+141680,2019-06-18T10:00:00,BMFBOVESPA:MGLU3,6.426646
+141681,2019-06-19T10:00:00,BMFBOVESPA:MGLU3,6.485322
+141682,2019-06-21T10:00:00,BMFBOVESPA:MGLU3,6.56716
+141683,2019-06-24T10:00:00,BMFBOVESPA:MGLU3,6.484704
+141684,2019-06-25T10:00:00,BMFBOVESPA:MGLU3,6.377542
+141685,2019-06-26T10:00:00,BMFBOVESPA:MGLU3,6.437454
+141686,2019-06-27T10:00:00,BMFBOVESPA:MGLU3,6.44363
+141687,2019-06-28T10:00:00,BMFBOVESPA:MGLU3,6.51991
+141688,2019-07-01T10:00:00,BMFBOVESPA:MGLU3,6.491499
+141689,2019-07-02T10:00:00,BMFBOVESPA:MGLU3,6.561293
+141690,2019-07-03T10:00:00,BMFBOVESPA:MGLU3,6.820397
+141691,2019-07-04T10:00:00,BMFBOVESPA:MGLU3,6.828118
+141692,2019-07-05T10:00:00,BMFBOVESPA:MGLU3,6.981912
+141693,2019-07-08T10:00:00,BMFBOVESPA:MGLU3,7.084442
+141694,2019-07-10T10:00:00,BMFBOVESPA:MGLU3,7.211061
+141695,2019-07-11T10:00:00,BMFBOVESPA:MGLU3,7.126751
+141696,2019-07-12T10:00:00,BMFBOVESPA:MGLU3,7.166281
+141697,2019-07-15T10:00:00,BMFBOVESPA:MGLU3,7.123045
+141698,2019-07-16T10:00:00,BMFBOVESPA:MGLU3,7.226502
+141699,2019-07-17T10:00:00,BMFBOVESPA:MGLU3,7.547371
+141700,2019-07-18T10:00:00,BMFBOVESPA:MGLU3,7.627974
+141701,2019-07-19T10:00:00,BMFBOVESPA:MGLU3,7.351576
+141702,2019-07-22T10:00:00,BMFBOVESPA:MGLU3,7.638783
+141703,2019-07-23T10:00:00,BMFBOVESPA:MGLU3,7.473562
+141704,2019-07-24T10:00:00,BMFBOVESPA:MGLU3,7.591224
+141705,2019-07-25T10:00:00,BMFBOVESPA:MGLU3,7.55015
+141706,2019-07-26T10:00:00,BMFBOVESPA:MGLU3,7.782387
+141707,2019-07-29T10:00:00,BMFBOVESPA:MGLU3,8.1468
+141708,2019-07-30T10:00:00,BMFBOVESPA:MGLU3,8.169961
+141709,2019-07-31T10:00:00,BMFBOVESPA:MGLU3,8.144329
+141710,2019-08-01T10:00:00,BMFBOVESPA:MGLU3,8.539007
+141711,2019-08-02T10:00:00,BMFBOVESPA:MGLU3,8.756729
+141712,2019-08-05T10:00:00,BMFBOVESPA:MGLU3,8.523566
+141713,2019-08-06T10:00:00,BMFBOVESPA:MGLU3,9.042391
+141714,2019-08-07T10:00:00,BMFBOVESPA:MGLU3,8.970745
+141715,2019-08-08T10:00:00,BMFBOVESPA:MGLU3,9.175804
+141716,2019-08-09T10:00:00,BMFBOVESPA:MGLU3,9.333922
+141717,2019-08-12T10:00:00,BMFBOVESPA:MGLU3,8.997921
+141718,2019-08-13T10:00:00,BMFBOVESPA:MGLU3,9.351216
+141719,2019-08-14T10:00:00,BMFBOVESPA:MGLU3,9.128863
+141720,2019-08-15T10:00:00,BMFBOVESPA:MGLU3,8.970745
+141721,2019-08-16T10:00:00,BMFBOVESPA:MGLU3,9.27957
+141722,2019-08-19T10:00:00,BMFBOVESPA:MGLU3,9.346276
+141723,2019-08-20T10:00:00,BMFBOVESPA:MGLU3,9.025098
+141724,2019-08-21T10:00:00,BMFBOVESPA:MGLU3,9.027569
+141725,2019-08-22T10:00:00,BMFBOVESPA:MGLU3,8.506272
+141726,2019-08-23T10:00:00,BMFBOVESPA:MGLU3,8.345683
+141727,2019-08-26T10:00:00,BMFBOVESPA:MGLU3,8.325919
+141728,2019-08-27T10:00:00,BMFBOVESPA:MGLU3,8.451919
+141729,2019-08-28T10:00:00,BMFBOVESPA:MGLU3,8.624861
+141730,2019-08-29T10:00:00,BMFBOVESPA:MGLU3,9.205451
+141731,2019-08-30T10:00:00,BMFBOVESPA:MGLU3,8.965804
+141732,2019-09-02T10:00:00,BMFBOVESPA:MGLU3,9.044863
+141733,2019-09-03T10:00:00,BMFBOVESPA:MGLU3,8.864509
+141734,2019-09-04T10:00:00,BMFBOVESPA:MGLU3,9.190628
+141735,2019-09-05T10:00:00,BMFBOVESPA:MGLU3,9.067098
+141736,2019-09-06T10:00:00,BMFBOVESPA:MGLU3,8.894156
+141737,2019-09-09T10:00:00,BMFBOVESPA:MGLU3,8.449448
+141738,2019-09-10T10:00:00,BMFBOVESPA:MGLU3,8.029446
+141739,2019-09-11T10:00:00,BMFBOVESPA:MGLU3,8.548272
+141740,2019-09-12T10:00:00,BMFBOVESPA:MGLU3,8.647096
+141741,2019-09-13T10:00:00,BMFBOVESPA:MGLU3,8.424742
+141742,2019-09-16T10:00:00,BMFBOVESPA:MGLU3,8.614978
+141743,2019-09-17T10:00:00,BMFBOVESPA:MGLU3,8.610037
+141744,2019-09-18T10:00:00,BMFBOVESPA:MGLU3,8.66192
+141745,2019-09-19T10:00:00,BMFBOVESPA:MGLU3,8.847215
+141746,2019-09-20T10:00:00,BMFBOVESPA:MGLU3,9.03251
+141747,2019-09-23T10:00:00,BMFBOVESPA:MGLU3,8.891686
+141748,2019-09-24T10:00:00,BMFBOVESPA:MGLU3,9.084392
+141749,2019-09-25T10:00:00,BMFBOVESPA:MGLU3,9.072039
+141750,2019-09-26T10:00:00,BMFBOVESPA:MGLU3,9.03498
+141751,2019-09-27T10:00:00,BMFBOVESPA:MGLU3,9.091804
+141752,2019-09-30T10:00:00,BMFBOVESPA:MGLU3,9.151099
+141753,2019-10-01T10:00:00,BMFBOVESPA:MGLU3,9.252393
+141754,2019-10-02T10:00:00,BMFBOVESPA:MGLU3,9.017686
+141755,2019-10-03T10:00:00,BMFBOVESPA:MGLU3,9.215334
+141756,2019-10-04T10:00:00,BMFBOVESPA:MGLU3,9.580982
+141757,2019-10-07T10:00:00,BMFBOVESPA:MGLU3,9.4871
+141758,2019-10-08T10:00:00,BMFBOVESPA:MGLU3,9.406308
+141759,2019-10-09T10:00:00,BMFBOVESPA:MGLU3,9.81474
+141760,2019-10-10T10:00:00,BMFBOVESPA:MGLU3,9.63899
+141761,2019-10-11T10:00:00,BMFBOVESPA:MGLU3,10.025144
+141762,2019-10-14T10:00:00,BMFBOVESPA:MGLU3,10.438526
+141763,2019-10-15T10:00:00,BMFBOVESPA:MGLU3,10.346938
+141764,2019-10-16T10:00:00,BMFBOVESPA:MGLU3,10.584571
+141765,2019-10-17T10:00:00,BMFBOVESPA:MGLU3,10.68606
+141766,2019-10-18T10:00:00,BMFBOVESPA:MGLU3,10.64398
+141767,2019-10-21T10:00:00,BMFBOVESPA:MGLU3,10.668733
+141768,2019-10-22T10:00:00,BMFBOVESPA:MGLU3,10.822205
+141769,2019-10-23T10:00:00,BMFBOVESPA:MGLU3,10.765272
+141770,2019-10-24T10:00:00,BMFBOVESPA:MGLU3,10.705863
+141771,2019-10-25T10:00:00,BMFBOVESPA:MGLU3,10.396445
+141772,2019-10-28T10:00:00,BMFBOVESPA:MGLU3,10.562293
+141773,2019-10-29T10:00:00,BMFBOVESPA:MGLU3,10.186042
+141774,2019-10-30T10:00:00,BMFBOVESPA:MGLU3,10.896465
+141775,2019-10-31T10:00:00,BMFBOVESPA:MGLU3,11.049936
+141776,2019-11-01T10:00:00,BMFBOVESPA:MGLU3,11.681149
+141777,2019-11-04T10:00:00,BMFBOVESPA:MGLU3,11.131623
+141778,2019-11-05T10:00:00,BMFBOVESPA:MGLU3,10.901416
+141779,2019-11-06T10:00:00,BMFBOVESPA:MGLU3,11.188556
+141780,2019-11-07T10:00:00,BMFBOVESPA:MGLU3,10.941021
+141781,2019-11-08T10:00:00,BMFBOVESPA:MGLU3,10.844483
+141782,2019-11-11T10:00:00,BMFBOVESPA:MGLU3,11.143999
+141783,2019-11-12T10:00:00,BMFBOVESPA:MGLU3,10.742994
+141784,2019-11-13T10:00:00,BMFBOVESPA:MGLU3,10.520213
+141785,2019-11-14T10:00:00,BMFBOVESPA:MGLU3,10.953398
+141786,2019-11-18T10:00:00,BMFBOVESPA:MGLU3,11.134098
+141787,2019-11-19T10:00:00,BMFBOVESPA:MGLU3,11.020232
+141788,2019-11-21T10:00:00,BMFBOVESPA:MGLU3,11.139049
+141789,2019-11-22T10:00:00,BMFBOVESPA:MGLU3,11.260341
+141790,2019-11-25T10:00:00,BMFBOVESPA:MGLU3,10.965774
+141791,2019-11-26T10:00:00,BMFBOVESPA:MGLU3,10.653881
+141792,2019-11-27T10:00:00,BMFBOVESPA:MGLU3,11.287569
+141793,2019-11-28T10:00:00,BMFBOVESPA:MGLU3,11.287569
+141794,2019-11-29T10:00:00,BMFBOVESPA:MGLU3,11.146474
+141795,2019-12-02T10:00:00,BMFBOVESPA:MGLU3,11.119245
+141796,2019-12-03T10:00:00,BMFBOVESPA:MGLU3,11.03756
+141797,2019-12-04T10:00:00,BMFBOVESPA:MGLU3,10.908842
+141798,2019-12-05T10:00:00,BMFBOVESPA:MGLU3,11.11182
+141799,2019-12-06T10:00:00,BMFBOVESPA:MGLU3,11.238063
+141800,2019-12-09T10:00:00,BMFBOVESPA:MGLU3,11.349452
+141801,2019-12-10T10:00:00,BMFBOVESPA:MGLU3,11.535103
+141802,2019-12-11T10:00:00,BMFBOVESPA:MGLU3,11.777688
+141803,2019-12-12T10:00:00,BMFBOVESPA:MGLU3,11.839571
+141804,2019-12-13T10:00:00,BMFBOVESPA:MGLU3,12.146514
+141805,2019-12-16T10:00:00,BMFBOVESPA:MGLU3,12.203446
+141806,2019-12-17T10:00:00,BMFBOVESPA:MGLU3,11.851948
+141807,2019-12-18T10:00:00,BMFBOVESPA:MGLU3,12.012845
+141808,2019-12-19T10:00:00,BMFBOVESPA:MGLU3,12.035123
+141809,2019-12-20T10:00:00,BMFBOVESPA:MGLU3,12.027697
+141810,2019-12-23T10:00:00,BMFBOVESPA:MGLU3,12.064828
+141811,2019-12-26T10:00:00,BMFBOVESPA:MGLU3,12.151464
+141812,2019-12-27T10:00:00,BMFBOVESPA:MGLU3,12.062352
+141813,2019-12-30T10:00:00,BMFBOVESPA:MGLU3,11.807392
+141814,2020-01-02T10:00:00,BMFBOVESPA:MGLU3,12.220038
+141815,2020-01-03T10:00:00,BMFBOVESPA:MGLU3,12.111041
+141816,2020-01-06T10:00:00,BMFBOVESPA:MGLU3,12.12095
+141817,2020-01-07T10:00:00,BMFBOVESPA:MGLU3,12.086269
+141818,2020-01-08T10:00:00,BMFBOVESPA:MGLU3,12.457849
+141819,2020-01-09T10:00:00,BMFBOVESPA:MGLU3,12.901269
+141820,2020-01-10T10:00:00,BMFBOVESPA:MGLU3,12.831906
+141821,2020-01-13T10:00:00,BMFBOVESPA:MGLU3,13.433867
+141822,2020-01-14T10:00:00,BMFBOVESPA:MGLU3,13.376891
+141823,2020-01-15T10:00:00,BMFBOVESPA:MGLU3,13.292666
+141824,2020-01-16T10:00:00,BMFBOVESPA:MGLU3,13.243122
+141825,2020-01-17T10:00:00,BMFBOVESPA:MGLU3,13.463593
+141826,2020-01-20T10:00:00,BMFBOVESPA:MGLU3,13.872331
+141827,2020-01-21T10:00:00,BMFBOVESPA:MGLU3,13.850037
+141828,2020-01-22T10:00:00,BMFBOVESPA:MGLU3,13.795538
+141829,2020-01-23T10:00:00,BMFBOVESPA:MGLU3,14.01601
+141830,2020-01-24T10:00:00,BMFBOVESPA:MGLU3,13.90949
+141831,2020-01-27T10:00:00,BMFBOVESPA:MGLU3,13.327347
+141832,2020-01-28T10:00:00,BMFBOVESPA:MGLU3,14.117575
+141833,2020-01-29T10:00:00,BMFBOVESPA:MGLU3,14.191891
+141834,2020-01-30T10:00:00,BMFBOVESPA:MGLU3,13.996192
+141835,2020-01-31T10:00:00,BMFBOVESPA:MGLU3,13.822787
+141836,2020-02-03T10:00:00,BMFBOVESPA:MGLU3,14.003623
+141837,2020-02-04T10:00:00,BMFBOVESPA:MGLU3,14.283547
+141838,2020-02-05T10:00:00,BMFBOVESPA:MGLU3,14.194367
+141839,2020-02-06T10:00:00,BMFBOVESPA:MGLU3,13.830219
+141840,2020-02-07T10:00:00,BMFBOVESPA:MGLU3,13.433867
+141841,2020-02-10T10:00:00,BMFBOVESPA:MGLU3,12.975585
+141842,2020-02-11T10:00:00,BMFBOVESPA:MGLU3,13.443775
+141843,2020-02-12T10:00:00,BMFBOVESPA:MGLU3,13.857468
+141844,2020-02-13T10:00:00,BMFBOVESPA:MGLU3,14.132437
+141845,2020-02-14T10:00:00,BMFBOVESPA:MGLU3,13.95408
+141846,2020-02-17T10:00:00,BMFBOVESPA:MGLU3,14.578333
+141847,2020-02-18T10:00:00,BMFBOVESPA:MGLU3,14.422271
+141848,2020-02-19T10:00:00,BMFBOVESPA:MGLU3,14.333091
+141849,2020-02-20T10:00:00,BMFBOVESPA:MGLU3,14.006101
+141850,2020-02-21T10:00:00,BMFBOVESPA:MGLU3,13.983806
+141851,2020-02-26T10:00:00,BMFBOVESPA:MGLU3,13.099445
+141852,2020-02-27T10:00:00,BMFBOVESPA:MGLU3,12.44794
+141853,2020-02-28T10:00:00,BMFBOVESPA:MGLU3,12.514825
+141854,2020-03-02T10:00:00,BMFBOVESPA:MGLU3,13.017696
+141855,2020-03-03T10:00:00,BMFBOVESPA:MGLU3,13.092012
+141856,2020-03-04T10:00:00,BMFBOVESPA:MGLU3,12.992925
+141857,2020-03-05T10:00:00,BMFBOVESPA:MGLU3,11.838549
+141858,2020-03-06T10:00:00,BMFBOVESPA:MGLU3,11.229157
+141859,2020-03-09T10:00:00,BMFBOVESPA:MGLU3,9.997988
+141860,2020-03-10T10:00:00,BMFBOVESPA:MGLU3,11.640373
+141861,2020-03-11T10:00:00,BMFBOVESPA:MGLU3,10.671787
+141862,2020-03-12T10:00:00,BMFBOVESPA:MGLU3,8.422487
+141863,2020-03-13T10:00:00,BMFBOVESPA:MGLU3,10.404249
+141864,2020-03-16T10:00:00,BMFBOVESPA:MGLU3,8.439827
+141865,2020-03-17T10:00:00,BMFBOVESPA:MGLU3,8.811408
+141866,2020-03-18T10:00:00,BMFBOVESPA:MGLU3,7.136819
+141867,2020-03-19T10:00:00,BMFBOVESPA:MGLU3,7.567852
+141868,2020-03-20T10:00:00,BMFBOVESPA:MGLU3,7.592624
+141869,2020-03-23T10:00:00,BMFBOVESPA:MGLU3,7.483627
+141870,2020-03-24T10:00:00,BMFBOVESPA:MGLU3,9.086377
+141871,2020-03-25T10:00:00,BMFBOVESPA:MGLU3,9.908808
+141872,2020-03-26T10:00:00,BMFBOVESPA:MGLU3,10.186255
+141873,2020-03-27T10:00:00,BMFBOVESPA:MGLU3,9.661088
+141874,2020-03-30T10:00:00,BMFBOVESPA:MGLU3,10.30516
+141875,2020-03-31T10:00:00,BMFBOVESPA:MGLU3,9.658611
+141876,2020-04-01T10:00:00,BMFBOVESPA:MGLU3,9.284553
+141877,2020-04-02T10:00:00,BMFBOVESPA:MGLU3,8.890678
+141878,2020-04-03T10:00:00,BMFBOVESPA:MGLU3,8.803976
+141879,2020-04-06T10:00:00,BMFBOVESPA:MGLU3,9.462912
+141880,2020-04-07T10:00:00,BMFBOVESPA:MGLU3,9.931103
+141881,2020-04-08T10:00:00,BMFBOVESPA:MGLU3,10.394339
+141882,2020-04-09T10:00:00,BMFBOVESPA:MGLU3,10.317547
+141883,2020-04-13T10:00:00,BMFBOVESPA:MGLU3,10.381954
+141884,2020-04-14T10:00:00,BMFBOVESPA:MGLU3,10.627197
+141885,2020-04-15T10:00:00,BMFBOVESPA:MGLU3,10.86253
+141886,2020-04-16T10:00:00,BMFBOVESPA:MGLU3,11.28861
+141887,2020-04-17T10:00:00,BMFBOVESPA:MGLU3,11.045844
+141888,2020-04-20T10:00:00,BMFBOVESPA:MGLU3,12.009475
+141889,2020-04-22T10:00:00,BMFBOVESPA:MGLU3,12.522256
+141890,2020-04-23T10:00:00,BMFBOVESPA:MGLU3,12.254719
+141891,2020-04-24T10:00:00,BMFBOVESPA:MGLU3,11.736983
+141892,2020-04-27T10:00:00,BMFBOVESPA:MGLU3,12.26215
+141893,2020-04-28T10:00:00,BMFBOVESPA:MGLU3,12.831906
+141894,2020-04-29T10:00:00,BMFBOVESPA:MGLU3,12.539596
+141895,2020-04-30T10:00:00,BMFBOVESPA:MGLU3,12.311694
+141896,2020-05-04T10:00:00,BMFBOVESPA:MGLU3,12.742727
+141897,2020-05-05T10:00:00,BMFBOVESPA:MGLU3,12.435554
+141898,2020-05-06T10:00:00,BMFBOVESPA:MGLU3,13.66177
+141899,2020-05-07T10:00:00,BMFBOVESPA:MGLU3,14.068031
+141900,2020-05-08T10:00:00,BMFBOVESPA:MGLU3,13.75838
+141901,2020-05-11T10:00:00,BMFBOVESPA:MGLU3,13.612225
+141902,2020-05-12T10:00:00,BMFBOVESPA:MGLU3,13.575067
+141903,2020-05-13T10:00:00,BMFBOVESPA:MGLU3,13.649383
+141904,2020-05-14T10:00:00,BMFBOVESPA:MGLU3,13.748471
+141905,2020-05-15T10:00:00,BMFBOVESPA:MGLU3,13.656815
+141906,2020-05-18T10:00:00,BMFBOVESPA:MGLU3,13.810401
+141907,2020-05-19T10:00:00,BMFBOVESPA:MGLU3,14.51145
+141908,2020-05-20T10:00:00,BMFBOVESPA:MGLU3,14.09528
+141909,2020-05-21T10:00:00,BMFBOVESPA:MGLU3,14.439611
+141910,2020-05-22T10:00:00,BMFBOVESPA:MGLU3,14.28107
+141911,2020-05-25T10:00:00,BMFBOVESPA:MGLU3,14.962301
+141912,2020-05-26T10:00:00,BMFBOVESPA:MGLU3,15.972999
+141913,2020-05-27T10:00:00,BMFBOVESPA:MGLU3,16.686433
+141914,2020-05-28T10:00:00,BMFBOVESPA:MGLU3,16.163743
+141915,2020-05-29T10:00:00,BMFBOVESPA:MGLU3,15.940795
+141916,2020-06-01T10:00:00,BMFBOVESPA:MGLU3,15.779777
+141917,2020-06-02T10:00:00,BMFBOVESPA:MGLU3,15.309108
+141918,2020-06-03T10:00:00,BMFBOVESPA:MGLU3,15.452787
+141919,2020-06-04T10:00:00,BMFBOVESPA:MGLU3,14.984596
+141920,2020-06-05T10:00:00,BMFBOVESPA:MGLU3,14.726966
+141921,2020-06-08T10:00:00,BMFBOVESPA:MGLU3,15.452787
+141922,2020-06-09T10:00:00,BMFBOVESPA:MGLU3,15.452787
+141923,2020-06-10T10:00:00,BMFBOVESPA:MGLU3,16.002725
+141924,2020-06-12T10:00:00,BMFBOVESPA:MGLU3,15.841707
+141925,2020-06-15T10:00:00,BMFBOVESPA:MGLU3,16.312375
+141926,2020-06-16T10:00:00,BMFBOVESPA:MGLU3,16.349533
+141927,2020-06-17T10:00:00,BMFBOVESPA:MGLU3,16.644321
+141928,2020-06-18T10:00:00,BMFBOVESPA:MGLU3,17.266097
+141929,2020-06-19T10:00:00,BMFBOVESPA:MGLU3,17.687223
+141930,2020-06-22T10:00:00,BMFBOVESPA:MGLU3,17.563363
+141931,2020-06-23T10:00:00,BMFBOVESPA:MGLU3,17.402344
+141932,2020-06-24T10:00:00,BMFBOVESPA:MGLU3,17.290871
+141933,2020-06-25T10:00:00,BMFBOVESPA:MGLU3,17.263621
+141934,2020-06-26T10:00:00,BMFBOVESPA:MGLU3,17.179396
+141935,2020-06-29T10:00:00,BMFBOVESPA:MGLU3,17.441981
+141936,2020-06-30T10:00:00,BMFBOVESPA:MGLU3,17.749153
+141937,2020-07-01T10:00:00,BMFBOVESPA:MGLU3,17.910171
+141938,2020-07-02T10:00:00,BMFBOVESPA:MGLU3,17.365186
+141939,2020-07-03T10:00:00,BMFBOVESPA:MGLU3,17.835855
+141940,2020-07-06T10:00:00,BMFBOVESPA:MGLU3,17.833377
+141941,2020-07-07T10:00:00,BMFBOVESPA:MGLU3,18.509654
+141942,2020-07-08T10:00:00,BMFBOVESPA:MGLU3,19.000139
+141943,2020-07-09T10:00:00,BMFBOVESPA:MGLU3,19.668985
+141944,2020-07-10T10:00:00,BMFBOVESPA:MGLU3,19.862206
+141945,2020-07-13T10:00:00,BMFBOVESPA:MGLU3,19.941476
+141946,2020-07-14T10:00:00,BMFBOVESPA:MGLU3,19.941476
+141947,2020-07-15T10:00:00,BMFBOVESPA:MGLU3,20.189197
+141948,2020-07-16T10:00:00,BMFBOVESPA:MGLU3,19.862206
+141949,2020-07-17T10:00:00,BMFBOVESPA:MGLU3,20.313057
+141950,2020-07-20T10:00:00,BMFBOVESPA:MGLU3,21.551658
+141951,2020-07-21T10:00:00,BMFBOVESPA:MGLU3,20.882814
+141952,2020-07-22T10:00:00,BMFBOVESPA:MGLU3,20.969516
+141953,2020-07-23T10:00:00,BMFBOVESPA:MGLU3,19.916705
+141954,2020-07-24T10:00:00,BMFBOVESPA:MGLU3,19.735868
+141955,2020-07-27T10:00:00,BMFBOVESPA:MGLU3,19.656598
+141956,2020-07-28T10:00:00,BMFBOVESPA:MGLU3,19.916705
+141957,2020-07-29T10:00:00,BMFBOVESPA:MGLU3,19.869637
+141958,2020-07-30T10:00:00,BMFBOVESPA:MGLU3,20.632616
+141959,2020-07-31T10:00:00,BMFBOVESPA:MGLU3,20.016136
+141960,2020-08-03T10:00:00,BMFBOVESPA:MGLU3,20.477417
+141961,2020-08-04T10:00:00,BMFBOVESPA:MGLU3,20.460057
+141962,2020-08-05T10:00:00,BMFBOVESPA:MGLU3,20.584057
+141963,2020-08-06T10:00:00,BMFBOVESPA:MGLU3,21.30574
+141964,2020-08-07T10:00:00,BMFBOVESPA:MGLU3,21.24126
+141965,2020-08-10T10:00:00,BMFBOVESPA:MGLU3,20.318697
+141966,2020-08-11T10:00:00,BMFBOVESPA:MGLU3,20.085576
+141967,2020-08-12T10:00:00,BMFBOVESPA:MGLU3,19.854935
+141968,2020-08-13T10:00:00,BMFBOVESPA:MGLU3,19.951655
+141969,2020-08-14T10:00:00,BMFBOVESPA:MGLU3,20.276537
+141970,2020-08-17T10:00:00,BMFBOVESPA:MGLU3,20.249257
+141971,2020-08-18T10:00:00,BMFBOVESPA:MGLU3,22.196062
+141972,2020-08-19T10:00:00,BMFBOVESPA:MGLU3,22.245661
+141973,2020-08-20T10:00:00,BMFBOVESPA:MGLU3,21.66286
+141974,2020-08-21T10:00:00,BMFBOVESPA:MGLU3,21.66286
+141975,2020-08-24T10:00:00,BMFBOVESPA:MGLU3,21.595901
+141976,2020-08-25T10:00:00,BMFBOVESPA:MGLU3,21.824061
+141977,2020-08-26T10:00:00,BMFBOVESPA:MGLU3,22.357263
+141978,2020-08-27T10:00:00,BMFBOVESPA:MGLU3,22.811104
+141979,2020-08-28T10:00:00,BMFBOVESPA:MGLU3,23.455906
+141980,2020-08-31T10:00:00,BMFBOVESPA:MGLU3,23.118625
+141981,2020-09-01T10:00:00,BMFBOVESPA:MGLU3,23.641907
+141982,2020-09-02T10:00:00,BMFBOVESPA:MGLU3,23.190545
+141983,2020-09-03T10:00:00,BMFBOVESPA:MGLU3,21.948061
+141984,2020-09-04T10:00:00,BMFBOVESPA:MGLU3,22.015021
+141985,2020-09-08T10:00:00,BMFBOVESPA:MGLU3,21.747181
+141986,2020-09-09T10:00:00,BMFBOVESPA:MGLU3,22.617662
+141987,2020-09-10T10:00:00,BMFBOVESPA:MGLU3,21.886061
+141988,2020-09-11T10:00:00,BMFBOVESPA:MGLU3,21.717421
+141989,2020-09-14T10:00:00,BMFBOVESPA:MGLU3,22.394463
+141990,2020-09-15T10:00:00,BMFBOVESPA:MGLU3,22.215903
+141991,2020-09-16T10:00:00,BMFBOVESPA:MGLU3,22.114221
+141992,2020-09-17T10:00:00,BMFBOVESPA:MGLU3,21.60086
+141993,2020-09-18T10:00:00,BMFBOVESPA:MGLU3,21.615741
+141994,2020-09-21T10:00:00,BMFBOVESPA:MGLU3,21.997661
+141995,2020-09-22T10:00:00,BMFBOVESPA:MGLU3,22.193581
+141996,2020-09-23T10:00:00,BMFBOVESPA:MGLU3,21.447101
+141997,2020-09-24T10:00:00,BMFBOVESPA:MGLU3,22.146463
+141998,2020-09-25T10:00:00,BMFBOVESPA:MGLU3,22.476302
+141999,2020-09-28T10:00:00,BMFBOVESPA:MGLU3,21.692621
+142000,2020-09-29T10:00:00,BMFBOVESPA:MGLU3,21.695101
+142001,2020-09-30T10:00:00,BMFBOVESPA:MGLU3,22.121661
+142002,2020-10-01T10:00:00,BMFBOVESPA:MGLU3,22.791264
+142003,2020-10-02T10:00:00,BMFBOVESPA:MGLU3,21.836462
+142004,2020-10-05T10:00:00,BMFBOVESPA:MGLU3,22.354782
+142005,2020-10-06T10:00:00,BMFBOVESPA:MGLU3,22.146463
+142006,2020-10-07T10:00:00,BMFBOVESPA:MGLU3,22.057182
+142007,2020-10-08T10:00:00,BMFBOVESPA:MGLU3,22.783824
+142008,2020-10-09T10:00:00,BMFBOVESPA:MGLU3,24.341268
+142009,2020-10-13T10:00:00,BMFBOVESPA:MGLU3,25.792072
+142010,2020-10-14T10:00:00,BMFBOVESPA:MGLU3,25.385351
+142011,2020-10-15T10:00:00,BMFBOVESPA:MGLU3,25.305991
+142012,2020-10-16T10:00:00,BMFBOVESPA:MGLU3,25.59367
+142013,2020-10-19T10:00:00,BMFBOVESPA:MGLU3,25.484552
+142014,2020-10-20T10:00:00,BMFBOVESPA:MGLU3,25.831753
+142015,2020-10-21T10:00:00,BMFBOVESPA:MGLU3,26.010312
+142016,2020-10-22T10:00:00,BMFBOVESPA:MGLU3,25.891272
+142017,2020-10-23T10:00:00,BMFBOVESPA:MGLU3,25.712712
+142018,2020-10-26T10:00:00,BMFBOVESPA:MGLU3,25.26631
+142019,2020-10-27T10:00:00,BMFBOVESPA:MGLU3,25.246471
+142020,2020-10-28T10:00:00,BMFBOVESPA:MGLU3,24.433027
+142021,2020-10-29T10:00:00,BMFBOVESPA:MGLU3,25.157191
+142022,2020-10-30T10:00:00,BMFBOVESPA:MGLU3,24.433027
+142023,2020-11-03T10:00:00,BMFBOVESPA:MGLU3,24.790149
+142024,2020-11-04T10:00:00,BMFBOVESPA:MGLU3,25.980554
+142025,2020-11-05T10:00:00,BMFBOVESPA:MGLU3,27.230477
+142026,2020-11-06T10:00:00,BMFBOVESPA:MGLU3,27.111436
+142027,2020-11-09T10:00:00,BMFBOVESPA:MGLU3,26.238474
+142028,2020-11-10T10:00:00,BMFBOVESPA:MGLU3,25.018309
+142029,2020-11-11T10:00:00,BMFBOVESPA:MGLU3,25.375431
+142030,2020-11-12T10:00:00,BMFBOVESPA:MGLU3,25.276231
+142031,2020-11-13T10:00:00,BMFBOVESPA:MGLU3,24.89927
+142032,2020-11-16T10:00:00,BMFBOVESPA:MGLU3,24.651269
+142033,2020-11-17T10:00:00,BMFBOVESPA:MGLU3,24.532229
+142034,2020-11-18T10:00:00,BMFBOVESPA:MGLU3,24.343749
+142035,2020-11-19T10:00:00,BMFBOVESPA:MGLU3,24.442947
+142036,2020-11-20T10:00:00,BMFBOVESPA:MGLU3,24.006468
+142037,2020-11-23T10:00:00,BMFBOVESPA:MGLU3,23.232705
+142038,2020-11-24T10:00:00,BMFBOVESPA:MGLU3,23.510467
+142039,2020-11-25T10:00:00,BMFBOVESPA:MGLU3,23.808066
+142040,2020-11-26T10:00:00,BMFBOVESPA:MGLU3,24.056067
+142041,2020-11-27T10:00:00,BMFBOVESPA:MGLU3,23.996548
+142042,2020-11-30T10:00:00,BMFBOVESPA:MGLU3,23.193024
+142043,2020-12-01T10:00:00,BMFBOVESPA:MGLU3,22.697022
+142044,2020-12-02T10:00:00,BMFBOVESPA:MGLU3,22.865663
+142045,2020-12-03T10:00:00,BMFBOVESPA:MGLU3,23.113664
+142046,2020-12-04T10:00:00,BMFBOVESPA:MGLU3,23.470786
+142047,2020-12-07T10:00:00,BMFBOVESPA:MGLU3,23.609665
+142048,2020-12-08T10:00:00,BMFBOVESPA:MGLU3,24.75047
+142049,2020-12-09T10:00:00,BMFBOVESPA:MGLU3,23.788226
+142050,2020-12-10T10:00:00,BMFBOVESPA:MGLU3,23.212865
+142051,2020-12-11T10:00:00,BMFBOVESPA:MGLU3,22.806144
+142052,2020-12-14T10:00:00,BMFBOVESPA:MGLU3,23.857666
+142053,2020-12-15T10:00:00,BMFBOVESPA:MGLU3,24.413189
+142054,2020-12-16T10:00:00,BMFBOVESPA:MGLU3,24.760388
+142055,2020-12-17T10:00:00,BMFBOVESPA:MGLU3,24.343749
+142056,2020-12-18T10:00:00,BMFBOVESPA:MGLU3,24.323908
+142057,2020-12-21T10:00:00,BMFBOVESPA:MGLU3,24.800069
+142058,2020-12-22T10:00:00,BMFBOVESPA:MGLU3,24.95879
+142059,2020-12-23T10:00:00,BMFBOVESPA:MGLU3,24.770308
+142060,2020-12-28T10:00:00,BMFBOVESPA:MGLU3,25.04807
+142061,2020-12-29T10:00:00,BMFBOVESPA:MGLU3,25.077831
+142062,2020-12-30T10:00:00,BMFBOVESPA:MGLU3,24.776237
+142063,2021-01-04T10:00:00,BMFBOVESPA:MGLU3,25.024496
+142064,2021-01-05T10:00:00,BMFBOVESPA:MGLU3,24.58756
+142065,2021-01-06T10:00:00,BMFBOVESPA:MGLU3,23.276754
+142066,2021-01-07T10:00:00,BMFBOVESPA:MGLU3,22.998703
+142067,2021-01-08T10:00:00,BMFBOVESPA:MGLU3,23.673967
+142068,2021-01-11T10:00:00,BMFBOVESPA:MGLU3,23.326405
+142069,2021-01-12T10:00:00,BMFBOVESPA:MGLU3,24.031461
+142070,2021-01-13T10:00:00,BMFBOVESPA:MGLU3,23.852713
+142071,2021-01-14T10:00:00,BMFBOVESPA:MGLU3,23.564733
+142072,2021-01-15T10:00:00,BMFBOVESPA:MGLU3,23.79313
+142073,2021-01-18T10:00:00,BMFBOVESPA:MGLU3,24.27972
+142074,2021-01-19T10:00:00,BMFBOVESPA:MGLU3,23.912295
+142075,2021-01-20T10:00:00,BMFBOVESPA:MGLU3,25.242963
+142076,2021-01-21T10:00:00,BMFBOVESPA:MGLU3,25.312476
+142077,2021-01-22T10:00:00,BMFBOVESPA:MGLU3,25.808993
+142078,2021-01-26T10:00:00,BMFBOVESPA:MGLU3,25.570665
+142079,2021-01-27T10:00:00,BMFBOVESPA:MGLU3,25.610387
+142080,2021-01-28T10:00:00,BMFBOVESPA:MGLU3,26.007601
+142081,2021-01-29T10:00:00,BMFBOVESPA:MGLU3,25.094008
+142082,2021-02-01T10:00:00,BMFBOVESPA:MGLU3,24.756376
+142083,2021-02-02T10:00:00,BMFBOVESPA:MGLU3,25.123798
+142084,2021-02-03T10:00:00,BMFBOVESPA:MGLU3,25.471361
+142085,2021-02-04T10:00:00,BMFBOVESPA:MGLU3,25.133728
+142086,2021-02-05T10:00:00,BMFBOVESPA:MGLU3,25.669968
+142087,2021-02-08T10:00:00,BMFBOVESPA:MGLU3,25.977809
+142088,2021-02-09T10:00:00,BMFBOVESPA:MGLU3,26.057252
+142089,2021-02-10T10:00:00,BMFBOVESPA:MGLU3,25.123798
+142090,2021-02-11T10:00:00,BMFBOVESPA:MGLU3,25.471361
+142091,2021-02-12T10:00:00,BMFBOVESPA:MGLU3,25.729551
+142092,2021-02-17T10:00:00,BMFBOVESPA:MGLU3,25.322406
+142093,2021-02-18T10:00:00,BMFBOVESPA:MGLU3,24.865611
+142094,2021-02-19T10:00:00,BMFBOVESPA:MGLU3,24.766307
+142095,2021-02-22T10:00:00,BMFBOVESPA:MGLU3,24.081112
+142096,2021-02-23T10:00:00,BMFBOVESPA:MGLU3,24.686864
+142097,2021-02-24T10:00:00,BMFBOVESPA:MGLU3,24.468394
+142098,2021-02-25T10:00:00,BMFBOVESPA:MGLU3,23.892434
+142099,2021-02-26T10:00:00,BMFBOVESPA:MGLU3,24.011599
+142100,2021-03-01T10:00:00,BMFBOVESPA:MGLU3,24.379021
+142101,2021-03-02T10:00:00,BMFBOVESPA:MGLU3,24.100972
+142102,2021-03-03T10:00:00,BMFBOVESPA:MGLU3,24.945053
+142103,2021-03-04T10:00:00,BMFBOVESPA:MGLU3,25.262825
+142104,2021-03-05T10:00:00,BMFBOVESPA:MGLU3,24.954982
+142105,2021-03-08T10:00:00,BMFBOVESPA:MGLU3,22.939121
+142106,2021-03-09T10:00:00,BMFBOVESPA:MGLU3,23.2271
+142107,2021-03-10T10:00:00,BMFBOVESPA:MGLU3,24.726585
+142108,2021-03-11T10:00:00,BMFBOVESPA:MGLU3,24.62728
+142109,2021-03-12T10:00:00,BMFBOVESPA:MGLU3,24.398883
+142110,2021-03-15T10:00:00,BMFBOVESPA:MGLU3,23.554802
+142111,2021-03-16T10:00:00,BMFBOVESPA:MGLU3,23.981808
+142112,2021-03-17T10:00:00,BMFBOVESPA:MGLU3,23.773272
+142113,2021-03-18T10:00:00,BMFBOVESPA:MGLU3,22.124833
+142114,2021-03-19T10:00:00,BMFBOVESPA:MGLU3,22.134763
+142115,2021-03-22T10:00:00,BMFBOVESPA:MGLU3,21.757408
+142116,2021-03-23T10:00:00,BMFBOVESPA:MGLU3,21.360194
+142117,2021-03-24T10:00:00,BMFBOVESPA:MGLU3,20.228135
+142118,2021-03-25T10:00:00,BMFBOVESPA:MGLU3,20.15862
+142119,2021-03-26T10:00:00,BMFBOVESPA:MGLU3,19.84085
+142120,2021-03-29T10:00:00,BMFBOVESPA:MGLU3,19.513148
+142121,2021-03-30T10:00:00,BMFBOVESPA:MGLU3,19.920292
+142122,2021-03-31T10:00:00,BMFBOVESPA:MGLU3,20.099039
+142123,2021-04-01T10:00:00,BMFBOVESPA:MGLU3,20.297647
+142124,2021-04-05T10:00:00,BMFBOVESPA:MGLU3,20.277785
+142125,2021-04-06T10:00:00,BMFBOVESPA:MGLU3,20.456532
+142126,2021-04-07T10:00:00,BMFBOVESPA:MGLU3,20.039457
+142127,2021-04-08T10:00:00,BMFBOVESPA:MGLU3,21.697826
+142128,2021-04-09T10:00:00,BMFBOVESPA:MGLU3,21.51908
+142129,2021-04-12T10:00:00,BMFBOVESPA:MGLU3,21.499219
+142130,2021-04-13T10:00:00,BMFBOVESPA:MGLU3,22.04539
+142131,2021-04-14T10:00:00,BMFBOVESPA:MGLU3,21.965947
+142132,2021-04-15T10:00:00,BMFBOVESPA:MGLU3,22.04539
+142133,2021-04-16T10:00:00,BMFBOVESPA:MGLU3,21.767339
+142134,2021-04-19T10:00:00,BMFBOVESPA:MGLU3,21.499219
+142135,2021-04-20T10:00:00,BMFBOVESPA:MGLU3,21.449567
+142136,2021-04-22T10:00:00,BMFBOVESPA:MGLU3,21.002701
+142137,2021-04-23T10:00:00,BMFBOVESPA:MGLU3,21.578662
+142138,2021-04-26T10:00:00,BMFBOVESPA:MGLU3,21.5588
+142139,2021-04-27T10:00:00,BMFBOVESPA:MGLU3,20.804095
+142140,2021-04-28T10:00:00,BMFBOVESPA:MGLU3,20.506184
+142141,2021-04-29T10:00:00,BMFBOVESPA:MGLU3,20.1189
+142142,2021-04-30T10:00:00,BMFBOVESPA:MGLU3,19.890503
+142143,2021-05-03T10:00:00,BMFBOVESPA:MGLU3,20.039457
+142144,2021-05-04T10:00:00,BMFBOVESPA:MGLU3,19.612452
+142145,2021-05-05T10:00:00,BMFBOVESPA:MGLU3,19.761407
+142146,2021-05-06T10:00:00,BMFBOVESPA:MGLU3,19.32447
+142147,2021-05-07T10:00:00,BMFBOVESPA:MGLU3,19.751476
+142148,2021-05-10T10:00:00,BMFBOVESPA:MGLU3,19.066283
+142149,2021-05-11T10:00:00,BMFBOVESPA:MGLU3,19.185446
+142150,2021-05-12T10:00:00,BMFBOVESPA:MGLU3,18.46053
+142151,2021-05-13T10:00:00,BMFBOVESPA:MGLU3,18.996769
+142152,2021-05-14T10:00:00,BMFBOVESPA:MGLU3,19.01663
+142153,2021-05-17T10:00:00,BMFBOVESPA:MGLU3,18.728651
+142154,2021-05-18T10:00:00,BMFBOVESPA:MGLU3,18.837883
+142155,2021-05-19T10:00:00,BMFBOVESPA:MGLU3,18.549904
+142156,2021-05-20T10:00:00,BMFBOVESPA:MGLU3,18.609486
+142157,2021-05-21T10:00:00,BMFBOVESPA:MGLU3,18.400949
+142158,2021-05-24T10:00:00,BMFBOVESPA:MGLU3,19.860711
+142159,2021-05-25T10:00:00,BMFBOVESPA:MGLU3,19.880571
+142160,2021-05-26T10:00:00,BMFBOVESPA:MGLU3,19.533009
+142161,2021-05-27T10:00:00,BMFBOVESPA:MGLU3,19.453566
+142162,2021-05-28T10:00:00,BMFBOVESPA:MGLU3,20.108969
+142163,2021-05-31T10:00:00,BMFBOVESPA:MGLU3,20.019596
+142164,2021-06-01T10:00:00,BMFBOVESPA:MGLU3,20.208273
+142165,2021-06-02T10:00:00,BMFBOVESPA:MGLU3,20.357228
+142166,2021-06-04T10:00:00,BMFBOVESPA:MGLU3,20.704791
+142167,2021-06-07T10:00:00,BMFBOVESPA:MGLU3,20.655138
+142168,2021-06-08T10:00:00,BMFBOVESPA:MGLU3,20.903397
+142169,2021-06-09T10:00:00,BMFBOVESPA:MGLU3,20.12883
+142170,2021-06-10T10:00:00,BMFBOVESPA:MGLU3,20.138761
+142171,2021-06-11T10:00:00,BMFBOVESPA:MGLU3,20.238063
+142172,2021-06-14T10:00:00,BMFBOVESPA:MGLU3,20.446601
+142173,2021-06-15T10:00:00,BMFBOVESPA:MGLU3,20.744511
+142174,2021-06-16T10:00:00,BMFBOVESPA:MGLU3,20.168551
+142175,2021-06-17T10:00:00,BMFBOVESPA:MGLU3,21.161586
+142176,2021-06-18T10:00:00,BMFBOVESPA:MGLU3,20.923259
+142177,2021-06-21T10:00:00,BMFBOVESPA:MGLU3,21.121866
+142178,2021-06-22T10:00:00,BMFBOVESPA:MGLU3,20.823954
+142179,2021-06-23T10:00:00,BMFBOVESPA:MGLU3,20.436671
+142180,2021-06-24T10:00:00,BMFBOVESPA:MGLU3,21.499219
+142181,2021-06-25T10:00:00,BMFBOVESPA:MGLU3,21.241029
+142182,2021-06-28T10:00:00,BMFBOVESPA:MGLU3,21.380056
+142183,2021-06-29T10:00:00,BMFBOVESPA:MGLU3,21.51908
+142184,2021-06-30T10:00:00,BMFBOVESPA:MGLU3,21.002701
+142185,2021-07-01T10:00:00,BMFBOVESPA:MGLU3,20.545906
+142186,2021-07-02T10:00:00,BMFBOVESPA:MGLU3,21.489288
+142187,2021-07-05T10:00:00,BMFBOVESPA:MGLU3,21.231099
+142188,2021-07-06T10:00:00,BMFBOVESPA:MGLU3,20.938439
+142189,2021-07-07T10:00:00,BMFBOVESPA:MGLU3,21.87257
+142190,2021-07-08T10:00:00,BMFBOVESPA:MGLU3,21.783132
+142191,2021-07-12T10:00:00,BMFBOVESPA:MGLU3,21.962008
+142192,2021-07-13T10:00:00,BMFBOVESPA:MGLU3,22.349572
+142193,2021-07-14T10:00:00,BMFBOVESPA:MGLU3,22.786825
+142194,2021-07-15T10:00:00,BMFBOVESPA:MGLU3,23.571891
+142195,2021-07-16T10:00:00,BMFBOVESPA:MGLU3,23.750768
+142196,2021-07-19T10:00:00,BMFBOVESPA:MGLU3,22.97564
+142197,2021-07-20T10:00:00,BMFBOVESPA:MGLU3,23.224079
+142198,2021-07-21T10:00:00,BMFBOVESPA:MGLU3,23.214141
+142199,2021-07-22T10:00:00,BMFBOVESPA:MGLU3,23.104827
+142200,2021-07-23T10:00:00,BMFBOVESPA:MGLU3,22.458886
+142201,2021-07-26T10:00:00,BMFBOVESPA:MGLU3,21.902383
+142202,2021-07-27T10:00:00,BMFBOVESPA:MGLU3,21.316067
+142203,2021-07-28T10:00:00,BMFBOVESPA:MGLU3,21.395568
+142204,2021-07-29T10:00:00,BMFBOVESPA:MGLU3,21.584379
+142205,2021-07-30T10:00:00,BMFBOVESPA:MGLU3,20.471374
+142206,2021-08-02T10:00:00,BMFBOVESPA:MGLU3,20.501185
+142207,2021-08-03T10:00:00,BMFBOVESPA:MGLU3,20.302435
+142208,2021-08-04T10:00:00,BMFBOVESPA:MGLU3,19.835369
+142209,2021-08-05T10:00:00,BMFBOVESPA:MGLU3,20.332247
+142210,2021-08-06T10:00:00,BMFBOVESPA:MGLU3,20.550874
+142211,2021-08-09T10:00:00,BMFBOVESPA:MGLU3,20.36206
+142212,2021-08-10T10:00:00,BMFBOVESPA:MGLU3,20.272622
+142213,2021-08-11T10:00:00,BMFBOVESPA:MGLU3,20.779438
+142214,2021-08-12T10:00:00,BMFBOVESPA:MGLU3,20.839062
+142215,2021-08-13T10:00:00,BMFBOVESPA:MGLU3,20.143434
+142216,2021-08-16T10:00:00,BMFBOVESPA:MGLU3,19.298742
+142217,2021-08-17T10:00:00,BMFBOVESPA:MGLU3,19.189427
+142218,2021-08-18T10:00:00,BMFBOVESPA:MGLU3,18.722363
+142219,2021-08-19T10:00:00,BMFBOVESPA:MGLU3,18.831677
+142220,2021-08-20T10:00:00,BMFBOVESPA:MGLU3,18.742239
+142221,2021-08-23T10:00:00,BMFBOVESPA:MGLU3,18.016795
+142222,2021-08-24T10:00:00,BMFBOVESPA:MGLU3,19.119865
+142223,2021-08-25T10:00:00,BMFBOVESPA:MGLU3,19.427929
+142224,2021-08-26T10:00:00,BMFBOVESPA:MGLU3,18.682612
+142225,2021-08-27T10:00:00,BMFBOVESPA:MGLU3,18.911178
+142226,2021-08-30T10:00:00,BMFBOVESPA:MGLU3,18.762112
+142227,2021-08-31T10:00:00,BMFBOVESPA:MGLU3,18.126109
+142228,2021-09-01T10:00:00,BMFBOVESPA:MGLU3,18.563362
+142229,2021-09-02T10:00:00,BMFBOVESPA:MGLU3,17.897546
+142230,2021-09-03T10:00:00,BMFBOVESPA:MGLU3,18.781988
+142231,2021-09-06T10:00:00,BMFBOVESPA:MGLU3,19.358367
+142232,2021-09-08T10:00:00,BMFBOVESPA:MGLU3,18.672676
+142233,2021-09-09T10:00:00,BMFBOVESPA:MGLU3,18.732301
+142234,2021-09-10T10:00:00,BMFBOVESPA:MGLU3,17.072728
+142235,2021-09-13T10:00:00,BMFBOVESPA:MGLU3,17.331106
+142236,2021-09-14T10:00:00,BMFBOVESPA:MGLU3,16.923666
+142237,2021-09-15T10:00:00,BMFBOVESPA:MGLU3,16.516226
+142238,2021-09-16T10:00:00,BMFBOVESPA:MGLU3,16.267787
+142239,2021-09-17T10:00:00,BMFBOVESPA:MGLU3,16.466537
+142240,2021-09-20T10:00:00,BMFBOVESPA:MGLU3,15.949783
+142241,2021-09-21T10:00:00,BMFBOVESPA:MGLU3,16.28766
+142242,2021-09-22T10:00:00,BMFBOVESPA:MGLU3,16.237973
+142243,2021-09-23T10:00:00,BMFBOVESPA:MGLU3,15.770908
+142244,2021-09-24T10:00:00,BMFBOVESPA:MGLU3,15.532406
+142245,2021-09-27T10:00:00,BMFBOVESPA:MGLU3,14.916278
+142246,2021-09-28T10:00:00,BMFBOVESPA:MGLU3,14.09146
+142247,2021-09-29T10:00:00,BMFBOVESPA:MGLU3,13.852959
+142248,2021-09-30T10:00:00,BMFBOVESPA:MGLU3,14.250461
+142249,2021-10-01T10:00:00,BMFBOVESPA:MGLU3,14.45915
+142250,2021-10-04T10:00:00,BMFBOVESPA:MGLU3,13.624395
+142251,2021-10-05T10:00:00,BMFBOVESPA:MGLU3,13.594582
+142252,2021-10-06T10:00:00,BMFBOVESPA:MGLU3,14.369712
+142253,2021-10-07T10:00:00,BMFBOVESPA:MGLU3,13.942397
+142254,2021-10-08T10:00:00,BMFBOVESPA:MGLU3,14.876527
+142255,2021-10-11T10:00:00,BMFBOVESPA:MGLU3,14.290211
+142256,2021-10-13T10:00:00,BMFBOVESPA:MGLU3,14.409462
+142257,2021-10-14T10:00:00,BMFBOVESPA:MGLU3,14.081523
+142258,2021-10-15T10:00:00,BMFBOVESPA:MGLU3,14.469087
+142259,2021-10-18T10:00:00,BMFBOVESPA:MGLU3,14.190836
+142260,2021-10-19T10:00:00,BMFBOVESPA:MGLU3,13.64427
+142261,2021-10-20T10:00:00,BMFBOVESPA:MGLU3,13.167267
+142262,2021-10-21T10:00:00,BMFBOVESPA:MGLU3,12.332512
+142263,2021-10-22T10:00:00,BMFBOVESPA:MGLU3,12.34245
+142264,2021-10-25T10:00:00,BMFBOVESPA:MGLU3,12.262949
+142265,2021-10-26T10:00:00,BMFBOVESPA:MGLU3,11.905197
+142266,2021-10-27T10:00:00,BMFBOVESPA:MGLU3,11.52757
+142267,2021-10-28T10:00:00,BMFBOVESPA:MGLU3,11.080379
+142268,2021-10-29T10:00:00,BMFBOVESPA:MGLU3,10.742502
+142269,2021-11-01T10:00:00,BMFBOVESPA:MGLU3,11.229443
+142270,2021-11-03T10:00:00,BMFBOVESPA:MGLU3,11.477882
+142271,2021-11-04T10:00:00,BMFBOVESPA:MGLU3,11.010816
+142272,2021-11-05T10:00:00,BMFBOVESPA:MGLU3,12.362325
+142273,2021-11-08T10:00:00,BMFBOVESPA:MGLU3,11.855509
+142274,2021-11-09T10:00:00,BMFBOVESPA:MGLU3,13.048016
+142275,2021-11-10T10:00:00,BMFBOVESPA:MGLU3,12.938703
+142276,2021-11-11T10:00:00,BMFBOVESPA:MGLU3,13.564769
+142277,2021-11-12T10:00:00,BMFBOVESPA:MGLU3,11.080379
+142278,2021-11-16T10:00:00,BMFBOVESPA:MGLU3,9.679183
+142279,2021-11-17T10:00:00,BMFBOVESPA:MGLU3,9.212119
+142280,2021-11-18T10:00:00,BMFBOVESPA:MGLU3,8.933866
+142281,2021-11-19T10:00:00,BMFBOVESPA:MGLU3,9.212119
+142282,2021-11-22T10:00:00,BMFBOVESPA:MGLU3,8.784803
+142283,2021-11-23T10:00:00,BMFBOVESPA:MGLU3,8.546302
+142284,2021-11-24T10:00:00,BMFBOVESPA:MGLU3,8.764928
+142285,2021-11-25T10:00:00,BMFBOVESPA:MGLU3,8.645677
+142286,2021-11-26T10:00:00,BMFBOVESPA:MGLU3,8.009674
+142287,2021-11-29T10:00:00,BMFBOVESPA:MGLU3,7.989798
+142288,2021-11-30T10:00:00,BMFBOVESPA:MGLU3,7.751297
+142289,2021-12-01T10:00:00,BMFBOVESPA:MGLU3,6.837041
+142290,2021-12-02T10:00:00,BMFBOVESPA:MGLU3,6.717791
+142291,2021-12-03T10:00:00,BMFBOVESPA:MGLU3,7.00598
+142292,2021-12-06T10:00:00,BMFBOVESPA:MGLU3,7.254419
+142293,2021-12-07T10:00:00,BMFBOVESPA:MGLU3,7.572421
+142294,2021-12-08T10:00:00,BMFBOVESPA:MGLU3,6.767478
+142295,2021-12-09T10:00:00,BMFBOVESPA:MGLU3,6.24078887
+142296,2021-12-10T10:00:00,BMFBOVESPA:MGLU3,6.330226
+142297,2021-12-13T10:00:00,BMFBOVESPA:MGLU3,6.012224
+142298,2021-12-14T10:00:00,BMFBOVESPA:MGLU3,5.704159
+142299,2021-12-15T10:00:00,BMFBOVESPA:MGLU3,6.131475
+142300,2021-12-16T10:00:00,BMFBOVESPA:MGLU3,6.360038
+142301,2021-12-17T10:00:00,BMFBOVESPA:MGLU3,6.618415
+142302,2021-12-20T10:00:00,BMFBOVESPA:MGLU3,6.290475
+142303,2021-12-21T10:00:00,BMFBOVESPA:MGLU3,6.379914
+142304,2021-12-22T10:00:00,BMFBOVESPA:MGLU3,6.121537
+142305,2021-12-23T10:00:00,BMFBOVESPA:MGLU3,6.161287
+142306,2021-12-27T10:00:00,BMFBOVESPA:MGLU3,6.737666
+142307,2021-12-28T10:00:00,BMFBOVESPA:MGLU3,6.787353
+142308,2021-12-29T10:00:00,BMFBOVESPA:MGLU3,6.717791
+142309,2021-12-30T10:00:00,BMFBOVESPA:MGLU3,7.174918
+142310,2022-01-03T10:00:00,BMFBOVESPA:MGLU3,6.67804
+142311,2022-01-04T10:00:00,BMFBOVESPA:MGLU3,6.568727
+142312,2022-01-05T10:00:00,BMFBOVESPA:MGLU3,6.379914
+142313,2022-01-06T10:00:00,BMFBOVESPA:MGLU3,6.210975
+142314,2022-01-07T10:00:00,BMFBOVESPA:MGLU3,6.181162
+142315,2022-01-10T10:00:00,BMFBOVESPA:MGLU3,5.704159
+142316,2022-01-11T10:00:00,BMFBOVESPA:MGLU3,5.833348
+142317,2022-01-12T10:00:00,BMFBOVESPA:MGLU3,6.2706
+142318,2022-01-13T10:00:00,BMFBOVESPA:MGLU3,6.051974
+142319,2022-01-14T10:00:00,BMFBOVESPA:MGLU3,6.290475
+142320,2022-01-17T10:00:00,BMFBOVESPA:MGLU3,6.081787
+142321,2022-01-18T10:00:00,BMFBOVESPA:MGLU3,5.853223
+142322,2022-01-19T10:00:00,BMFBOVESPA:MGLU3,6.2706
+142323,2022-01-20T10:00:00,BMFBOVESPA:MGLU3,6.608477
+142324,2022-01-21T10:00:00,BMFBOVESPA:MGLU3,6.856916
+142325,2022-01-24T10:00:00,BMFBOVESPA:MGLU3,6.350101
+142326,2022-01-25T10:00:00,BMFBOVESPA:MGLU3,6.67804
+142327,2022-01-26T10:00:00,BMFBOVESPA:MGLU3,6.707853
+142328,2022-01-27T10:00:00,BMFBOVESPA:MGLU3,7.174918
+142329,2022-01-28T10:00:00,BMFBOVESPA:MGLU3,6.668103
+142330,2022-01-31T10:00:00,BMFBOVESPA:MGLU3,6.956292
+142331,2022-02-01T10:00:00,BMFBOVESPA:MGLU3,6.96623
+142332,2022-02-02T10:00:00,BMFBOVESPA:MGLU3,6.469352
+142333,2022-02-03T10:00:00,BMFBOVESPA:MGLU3,6.489227
+142334,2022-02-04T10:00:00,BMFBOVESPA:MGLU3,6.290475
+142335,2022-02-07T10:00:00,BMFBOVESPA:MGLU3,6.2706
+142336,2022-02-08T10:00:00,BMFBOVESPA:MGLU3,6.499164
+142337,2022-02-09T10:00:00,BMFBOVESPA:MGLU3,6.55879
+142338,2022-02-10T10:00:00,BMFBOVESPA:MGLU3,6.896667
+142339,2022-02-11T10:00:00,BMFBOVESPA:MGLU3,6.310351
+142340,2022-02-14T10:00:00,BMFBOVESPA:MGLU3,6.439539
+142341,2022-02-15T10:00:00,BMFBOVESPA:MGLU3,6.797291
+142342,2022-02-16T10:00:00,BMFBOVESPA:MGLU3,6.777416
+142343,2022-02-17T10:00:00,BMFBOVESPA:MGLU3,6.588602
+142344,2022-02-18T10:00:00,BMFBOVESPA:MGLU3,6.320288
+142345,2022-02-21T10:00:00,BMFBOVESPA:MGLU3,5.982411
+142346,2022-02-22T10:00:00,BMFBOVESPA:MGLU3,6.032099
+142347,2022-02-23T10:00:00,BMFBOVESPA:MGLU3,5.873098
+142348,2022-02-24T10:00:00,BMFBOVESPA:MGLU3,6.081787
+142349,2022-02-25T10:00:00,BMFBOVESPA:MGLU3,5.972474
+142350,2022-03-02T10:00:00,BMFBOVESPA:MGLU3,6.2706
+142351,2022-03-03T10:00:00,BMFBOVESPA:MGLU3,6.2706
+142352,2022-03-04T10:00:00,BMFBOVESPA:MGLU3,6.250725
+142353,2022-03-07T10:00:00,BMFBOVESPA:MGLU3,5.813473
+142354,2022-03-08T10:00:00,BMFBOVESPA:MGLU3,6.012224
+142355,2022-03-09T10:00:00,BMFBOVESPA:MGLU3,6.1911
+142356,2022-03-10T10:00:00,BMFBOVESPA:MGLU3,5.922786
+142357,2022-03-11T10:00:00,BMFBOVESPA:MGLU3,5.654472
+142358,2022-03-14T10:00:00,BMFBOVESPA:MGLU3,5.296719
+142359,2022-03-15T10:00:00,BMFBOVESPA:MGLU3,4.839592
+142360,2022-03-16T10:00:00,BMFBOVESPA:MGLU3,5.097968
+142361,2022-03-17T10:00:00,BMFBOVESPA:MGLU3,5.505408
+142362,2022-03-18T10:00:00,BMFBOVESPA:MGLU3,5.78366
+142363,2022-03-21T10:00:00,BMFBOVESPA:MGLU3,5.684284
+142364,2022-03-22T10:00:00,BMFBOVESPA:MGLU3,5.773722
+142365,2022-03-23T10:00:00,BMFBOVESPA:MGLU3,5.962536
+142366,2022-03-24T10:00:00,BMFBOVESPA:MGLU3,6.55879
+142367,2022-03-25T10:00:00,BMFBOVESPA:MGLU3,6.499164
+142368,2022-03-28T10:00:00,BMFBOVESPA:MGLU3,6.429601
+142369,2022-03-29T10:00:00,BMFBOVESPA:MGLU3,6.956292
+142370,2022-03-30T10:00:00,BMFBOVESPA:MGLU3,6.827104
+142371,2022-03-31T10:00:00,BMFBOVESPA:MGLU3,6.777416
+142372,2022-04-01T10:00:00,BMFBOVESPA:MGLU3,7.304107
+142373,2022-04-04T10:00:00,BMFBOVESPA:MGLU3,7.145106
+142374,2022-04-05T10:00:00,BMFBOVESPA:MGLU3,6.866854
+142375,2022-04-06T10:00:00,BMFBOVESPA:MGLU3,6.578665
+142376,2022-04-07T10:00:00,BMFBOVESPA:MGLU3,6.519039
+142377,2022-04-08T10:00:00,BMFBOVESPA:MGLU3,6.091724
+142378,2022-04-11T10:00:00,BMFBOVESPA:MGLU3,6.042036
+142379,2022-04-12T10:00:00,BMFBOVESPA:MGLU3,5.932723
+142380,2022-04-13T10:00:00,BMFBOVESPA:MGLU3,5.992349
+142381,2022-04-14T10:00:00,BMFBOVESPA:MGLU3,5.972474
+142382,2022-04-18T10:00:00,BMFBOVESPA:MGLU3,5.853223
+142383,2022-04-19T10:00:00,BMFBOVESPA:MGLU3,5.902911
+142384,2022-04-20T10:00:00,BMFBOVESPA:MGLU3,5.574971
+142385,2022-04-22T10:00:00,BMFBOVESPA:MGLU3,5.515346
+142386,2022-04-25T10:00:00,BMFBOVESPA:MGLU3,5.406033
+142387,2022-04-26T10:00:00,BMFBOVESPA:MGLU3,5.147656
+142388,2022-04-27T10:00:00,BMFBOVESPA:MGLU3,5.068156
+142389,2022-04-28T10:00:00,BMFBOVESPA:MGLU3,5.147656
+142390,2022-04-29T10:00:00,BMFBOVESPA:MGLU3,4.849529
+142391,2022-05-02T10:00:00,BMFBOVESPA:MGLU3,4.770029
+142392,2022-05-03T10:00:00,BMFBOVESPA:MGLU3,4.571278
+142393,2022-05-04T10:00:00,BMFBOVESPA:MGLU3,4.919092
+142394,2022-05-05T10:00:00,BMFBOVESPA:MGLU3,4.392402
+142395,2022-05-06T10:00:00,BMFBOVESPA:MGLU3,4.273151
+142396,2022-05-09T10:00:00,BMFBOVESPA:MGLU3,3.885586
+142397,2022-05-10T10:00:00,BMFBOVESPA:MGLU3,3.925336
+142398,2022-05-11T10:00:00,BMFBOVESPA:MGLU3,3.905461
+142399,2022-05-12T10:00:00,BMFBOVESPA:MGLU3,4.1539
+142400,2022-05-13T10:00:00,BMFBOVESPA:MGLU3,4.352651
+142401,2022-05-16T10:00:00,BMFBOVESPA:MGLU3,4.422214
+142402,2022-05-17T10:00:00,BMFBOVESPA:MGLU3,3.915399
+142403,2022-05-18T10:00:00,BMFBOVESPA:MGLU3,3.696772
+142404,2022-05-19T10:00:00,BMFBOVESPA:MGLU3,3.70671
+142405,2022-05-20T10:00:00,BMFBOVESPA:MGLU3,3.647085
+142406,2022-05-23T10:00:00,BMFBOVESPA:MGLU3,3.676897
+142407,2022-05-24T10:00:00,BMFBOVESPA:MGLU3,3.686835
+142408,2022-05-25T10:00:00,BMFBOVESPA:MGLU3,3.686835
+142409,2022-05-26T10:00:00,BMFBOVESPA:MGLU3,4.044587
+142410,2022-05-27T10:00:00,BMFBOVESPA:MGLU3,3.975024
+142411,2022-05-30T10:00:00,BMFBOVESPA:MGLU3,3.816023
+142412,2022-05-31T10:00:00,BMFBOVESPA:MGLU3,3.696772
+142413,2022-06-01T10:00:00,BMFBOVESPA:MGLU3,3.686835
+142414,2022-06-02T10:00:00,BMFBOVESPA:MGLU3,3.776273
+142415,2022-06-03T10:00:00,BMFBOVESPA:MGLU3,3.567584
+142416,2022-06-06T10:00:00,BMFBOVESPA:MGLU3,3.37877
+142417,2022-06-07T10:00:00,BMFBOVESPA:MGLU3,3.269457
+142418,2022-06-08T10:00:00,BMFBOVESPA:MGLU3,3.199894
+142419,2022-06-09T10:00:00,BMFBOVESPA:MGLU3,2.991206
+142420,2022-06-10T10:00:00,BMFBOVESPA:MGLU3,2.881892
+142421,2022-06-13T10:00:00,BMFBOVESPA:MGLU3,2.653329
+142422,2022-06-14T10:00:00,BMFBOVESPA:MGLU3,2.52414
+142423,2022-06-15T10:00:00,BMFBOVESPA:MGLU3,2.534078
+142424,2022-06-17T10:00:00,BMFBOVESPA:MGLU3,2.365139
+142425,2022-06-20T10:00:00,BMFBOVESPA:MGLU3,2.56389
+142426,2022-06-21T10:00:00,BMFBOVESPA:MGLU3,2.494328
+142427,2022-06-22T10:00:00,BMFBOVESPA:MGLU3,2.424765
+142428,2022-06-23T10:00:00,BMFBOVESPA:MGLU3,2.534078
+142429,2022-06-24T10:00:00,BMFBOVESPA:MGLU3,2.454577
+142430,2022-06-27T10:00:00,BMFBOVESPA:MGLU3,2.414827
+142431,2022-06-28T10:00:00,BMFBOVESPA:MGLU3,2.365139
+142432,2022-06-29T10:00:00,BMFBOVESPA:MGLU3,2.394952
+142433,2022-06-30T10:00:00,BMFBOVESPA:MGLU3,2.325389
+142434,2022-07-01T10:00:00,BMFBOVESPA:MGLU3,2.186263
+142435,2022-07-04T10:00:00,BMFBOVESPA:MGLU3,2.1167
+142436,2022-07-05T10:00:00,BMFBOVESPA:MGLU3,2.365139
+142437,2022-07-06T10:00:00,BMFBOVESPA:MGLU3,2.48439
+142438,2022-07-07T10:00:00,BMFBOVESPA:MGLU3,2.544015
+142439,2022-07-08T10:00:00,BMFBOVESPA:MGLU3,2.603641
+142440,2022-07-11T10:00:00,BMFBOVESPA:MGLU3,2.613578
+142441,2022-07-12T10:00:00,BMFBOVESPA:MGLU3,2.911705
+142442,2022-07-13T10:00:00,BMFBOVESPA:MGLU3,2.812329
+142443,2022-07-14T10:00:00,BMFBOVESPA:MGLU3,2.89183
+142444,2022-07-15T10:00:00,BMFBOVESPA:MGLU3,2.762642
+142445,2022-07-18T10:00:00,BMFBOVESPA:MGLU3,2.752704
+142446,2022-07-19T10:00:00,BMFBOVESPA:MGLU3,2.772579
+142447,2022-07-20T10:00:00,BMFBOVESPA:MGLU3,3.050831
+142448,2022-07-21T10:00:00,BMFBOVESPA:MGLU3,2.991206
+142449,2022-07-22T10:00:00,BMFBOVESPA:MGLU3,2.842142
+142450,2022-07-25T10:00:00,BMFBOVESPA:MGLU3,2.772579
+142451,2022-07-26T10:00:00,BMFBOVESPA:MGLU3,2.593703
+142452,2022-07-27T10:00:00,BMFBOVESPA:MGLU3,2.683141
+142453,2022-07-28T10:00:00,BMFBOVESPA:MGLU3,2.703016
+142454,2022-07-29T10:00:00,BMFBOVESPA:MGLU3,2.56389
+142455,2022-08-01T10:00:00,BMFBOVESPA:MGLU3,2.703016
+142456,2022-08-02T10:00:00,BMFBOVESPA:MGLU3,2.693079
+142457,2022-08-03T10:00:00,BMFBOVESPA:MGLU3,2.911705
+142458,2022-08-04T10:00:00,BMFBOVESPA:MGLU3,3.319145
+142459,2022-08-05T10:00:00,BMFBOVESPA:MGLU3,3.140269
+142460,2022-08-08T10:00:00,BMFBOVESPA:MGLU3,3.249582
+142461,2022-08-09T10:00:00,BMFBOVESPA:MGLU3,3.060768
+142462,2022-08-10T10:00:00,BMFBOVESPA:MGLU3,3.269457
+142463,2022-08-11T10:00:00,BMFBOVESPA:MGLU3,3.021018
+142464,2022-08-12T10:00:00,BMFBOVESPA:MGLU3,3.557646
+142465,2022-08-15T10:00:00,BMFBOVESPA:MGLU3,4.014774
+142466,2022-08-16T10:00:00,BMFBOVESPA:MGLU3,4.124087
+142467,2022-08-17T10:00:00,BMFBOVESPA:MGLU3,3.994899
+142468,2022-08-18T10:00:00,BMFBOVESPA:MGLU3,4.004837
+142469,2022-08-19T10:00:00,BMFBOVESPA:MGLU3,3.756398
+142470,2022-08-22T10:00:00,BMFBOVESPA:MGLU3,3.796148
+142471,2022-08-23T10:00:00,BMFBOVESPA:MGLU3,4.124087
+142472,2022-08-24T10:00:00,BMFBOVESPA:MGLU3,4.471902
+142473,2022-08-25T10:00:00,BMFBOVESPA:MGLU3,4.650778
+142474,2022-08-26T10:00:00,BMFBOVESPA:MGLU3,4.551402
+142475,2022-08-29T10:00:00,BMFBOVESPA:MGLU3,4.491777
+142476,2022-08-30T10:00:00,BMFBOVESPA:MGLU3,4.48184
+142477,2022-08-31T10:00:00,BMFBOVESPA:MGLU3,4.243338
+142478,2022-09-01T10:00:00,BMFBOVESPA:MGLU3,4.342714
+142479,2022-09-02T10:00:00,BMFBOVESPA:MGLU3,4.233401
+142480,2022-09-05T10:00:00,BMFBOVESPA:MGLU3,4.293026
+142481,2022-09-06T10:00:00,BMFBOVESPA:MGLU3,3.975024
+142482,2022-09-08T10:00:00,BMFBOVESPA:MGLU3,4.263213
+142483,2022-09-09T10:00:00,BMFBOVESPA:MGLU3,4.352651
+142484,2022-09-12T10:00:00,BMFBOVESPA:MGLU3,4.750154
+142485,2022-09-13T10:00:00,BMFBOVESPA:MGLU3,4.670653
+142486,2022-09-14T10:00:00,BMFBOVESPA:MGLU3,4.442089
+142487,2022-09-15T10:00:00,BMFBOVESPA:MGLU3,4.312901
+142488,2022-09-16T10:00:00,BMFBOVESPA:MGLU3,4.432152
+142489,2022-09-19T10:00:00,BMFBOVESPA:MGLU3,4.531527
+142490,2022-09-20T10:00:00,BMFBOVESPA:MGLU3,4.432152
+142491,2022-09-21T10:00:00,BMFBOVESPA:MGLU3,4.720341
+142492,2022-09-22T10:00:00,BMFBOVESPA:MGLU3,4.571278
+142493,2022-09-23T10:00:00,BMFBOVESPA:MGLU3,4.60109
+142494,2022-09-26T10:00:00,BMFBOVESPA:MGLU3,4.312901
+142495,2022-09-27T10:00:00,BMFBOVESPA:MGLU3,4.1539
+142496,2022-09-28T10:00:00,BMFBOVESPA:MGLU3,4.302963
+142497,2022-09-29T10:00:00,BMFBOVESPA:MGLU3,4.024712
+142498,2022-09-30T10:00:00,BMFBOVESPA:MGLU3,4.452027
+142499,2022-10-03T10:00:00,BMFBOVESPA:MGLU3,4.879342
+142500,2022-10-04T10:00:00,BMFBOVESPA:MGLU3,5.058218
+142501,2022-10-05T10:00:00,BMFBOVESPA:MGLU3,5.088031
+142502,2022-10-06T10:00:00,BMFBOVESPA:MGLU3,5.33647
+142503,2022-10-07T10:00:00,BMFBOVESPA:MGLU3,5.276844
+142504,2022-10-10T10:00:00,BMFBOVESPA:MGLU3,5.286782
+142505,2022-10-11T10:00:00,BMFBOVESPA:MGLU3,5.137719
+142506,2022-10-13T10:00:00,BMFBOVESPA:MGLU3,4.88928
+142507,2022-10-14T10:00:00,BMFBOVESPA:MGLU3,4.342714
+142508,2022-10-17T10:00:00,BMFBOVESPA:MGLU3,4.342714
+142509,2022-10-18T10:00:00,BMFBOVESPA:MGLU3,4.293026
+142510,2022-10-19T10:00:00,BMFBOVESPA:MGLU3,4.163838
+142511,2022-10-20T10:00:00,BMFBOVESPA:MGLU3,4.064462
+142512,2022-10-21T10:00:00,BMFBOVESPA:MGLU3,4.124087
+142513,2022-10-24T10:00:00,BMFBOVESPA:MGLU3,4.054524
+142514,2022-10-25T10:00:00,BMFBOVESPA:MGLU3,4.263213
+142515,2022-10-26T10:00:00,BMFBOVESPA:MGLU3,3.885586
+142516,2022-10-27T10:00:00,BMFBOVESPA:MGLU3,4.19365
+142517,2022-10-28T10:00:00,BMFBOVESPA:MGLU3,4.352651
+142518,2022-10-31T10:00:00,BMFBOVESPA:MGLU3,4.442089
+142519,2022-11-01T10:00:00,BMFBOVESPA:MGLU3,4.531527
+142520,2022-11-03T10:00:00,BMFBOVESPA:MGLU3,4.839592
+142521,2022-11-04T10:00:00,BMFBOVESPA:MGLU3,4.799841
+142522,2022-11-07T10:00:00,BMFBOVESPA:MGLU3,4.511652
+142523,2022-11-08T10:00:00,BMFBOVESPA:MGLU3,4.60109
+142524,2022-11-09T10:00:00,BMFBOVESPA:MGLU3,4.442089
+142525,2022-11-10T10:00:00,BMFBOVESPA:MGLU3,3.955149
+142526,2022-11-11T10:00:00,BMFBOVESPA:MGLU3,3.438396
+142527,2022-11-14T10:00:00,BMFBOVESPA:MGLU3,3.597397
+142528,2022-11-16T10:00:00,BMFBOVESPA:MGLU3,3.309207
+142529,2022-11-17T10:00:00,BMFBOVESPA:MGLU3,3.368833
+142530,2022-11-18T10:00:00,BMFBOVESPA:MGLU3,3.130331
+142531,2022-11-21T10:00:00,BMFBOVESPA:MGLU3,3.358895
+142532,2022-11-22T10:00:00,BMFBOVESPA:MGLU3,3.319145
+142533,2022-11-23T10:00:00,BMFBOVESPA:MGLU3,3.358895
+142534,2022-11-24T10:00:00,BMFBOVESPA:MGLU3,3.577522
+142535,2022-11-25T10:00:00,BMFBOVESPA:MGLU3,3.398646
+142536,2022-11-28T10:00:00,BMFBOVESPA:MGLU3,3.29927
+142537,2022-11-29T10:00:00,BMFBOVESPA:MGLU3,3.33902
+142538,2022-11-30T10:00:00,BMFBOVESPA:MGLU3,3.388708
+142539,2022-12-01T10:00:00,BMFBOVESPA:MGLU3,3.080644
+142540,2022-12-02T10:00:00,BMFBOVESPA:MGLU3,3.219769
+142541,2022-12-05T10:00:00,BMFBOVESPA:MGLU3,3.060768
+142542,2022-12-06T10:00:00,BMFBOVESPA:MGLU3,3.100519
+142543,2022-12-07T10:00:00,BMFBOVESPA:MGLU3,2.921643
+142544,2022-12-08T10:00:00,BMFBOVESPA:MGLU3,2.822267
+142545,2022-12-09T10:00:00,BMFBOVESPA:MGLU3,2.782517
+142546,2022-12-12T10:00:00,BMFBOVESPA:MGLU3,2.782517
+142547,2022-12-13T10:00:00,BMFBOVESPA:MGLU3,2.782517
+142548,2022-12-14T10:00:00,BMFBOVESPA:MGLU3,2.613578
+142549,2022-12-15T10:00:00,BMFBOVESPA:MGLU3,2.583766
+142550,2022-12-16T10:00:00,BMFBOVESPA:MGLU3,2.355202
+142551,2022-12-19T10:00:00,BMFBOVESPA:MGLU3,2.593703
+142552,2022-12-20T10:00:00,BMFBOVESPA:MGLU3,2.802392
+142553,2022-12-21T10:00:00,BMFBOVESPA:MGLU3,2.593703
+142554,2022-12-22T10:00:00,BMFBOVESPA:MGLU3,2.583766
+142555,2022-12-23T10:00:00,BMFBOVESPA:MGLU3,2.663266
+142556,2022-12-26T10:00:00,BMFBOVESPA:MGLU3,2.643391
+142557,2022-12-27T10:00:00,BMFBOVESPA:MGLU3,2.504265
+142558,2022-12-28T10:00:00,BMFBOVESPA:MGLU3,2.673204
+142559,2022-12-29T10:00:00,BMFBOVESPA:MGLU3,2.722891
+142560,2023-01-02T10:00:00,BMFBOVESPA:MGLU3,2.573828
+142561,2023-01-03T10:00:00,BMFBOVESPA:MGLU3,2.52414
+142562,2023-01-04T10:00:00,BMFBOVESPA:MGLU3,2.534078
+142563,2023-01-05T10:00:00,BMFBOVESPA:MGLU3,2.643391
+142564,2023-01-06T10:00:00,BMFBOVESPA:MGLU3,2.742767
+142565,2023-01-09T10:00:00,BMFBOVESPA:MGLU3,2.812329
+142566,2023-01-10T10:00:00,BMFBOVESPA:MGLU3,3.030956
+142567,2023-01-11T10:00:00,BMFBOVESPA:MGLU3,3.011081
+142568,2023-01-12T10:00:00,BMFBOVESPA:MGLU3,3.170082
+142569,2023-01-13T10:00:00,BMFBOVESPA:MGLU3,3.408583
+142570,2023-01-16T10:00:00,BMFBOVESPA:MGLU3,3.825961
+142571,2023-01-17T10:00:00,BMFBOVESPA:MGLU3,3.766335
+142572,2023-01-18T10:00:00,BMFBOVESPA:MGLU3,3.537771
+142573,2023-01-19T10:00:00,BMFBOVESPA:MGLU3,3.78621
+142574,2023-01-20T10:00:00,BMFBOVESPA:MGLU3,3.796148
+142575,2023-01-23T10:00:00,BMFBOVESPA:MGLU3,4.014774
+142576,2023-01-24T10:00:00,BMFBOVESPA:MGLU3,4.362589
+142577,2023-01-25T10:00:00,BMFBOVESPA:MGLU3,4.322839
+142578,2023-01-26T10:00:00,BMFBOVESPA:MGLU3,4.253276
+142579,2023-01-27T10:00:00,BMFBOVESPA:MGLU3,4.501715
+142580,2023-01-30T10:00:00,BMFBOVESPA:MGLU3,4.332776
+142581,2023-01-31T10:00:00,BMFBOVESPA:MGLU3,4.402339
+142582,2023-02-01T10:00:00,BMFBOVESPA:MGLU3,4.263213
+142583,2023-02-02T10:00:00,BMFBOVESPA:MGLU3,4.312901
+142584,2023-02-03T10:00:00,BMFBOVESPA:MGLU3,4.243338
+142585,2023-02-06T10:00:00,BMFBOVESPA:MGLU3,4.104212
+142586,2023-02-07T10:00:00,BMFBOVESPA:MGLU3,4.024712
+142587,2023-02-08T10:00:00,BMFBOVESPA:MGLU3,4.19365
+142588,2023-02-09T10:00:00,BMFBOVESPA:MGLU3,4.084337
+142589,2023-02-10T10:00:00,BMFBOVESPA:MGLU3,3.965086
+142590,2023-02-13T10:00:00,BMFBOVESPA:MGLU3,4.104212
+142591,2023-02-14T10:00:00,BMFBOVESPA:MGLU3,4.034649
+142592,2023-02-15T10:00:00,BMFBOVESPA:MGLU3,3.865711
+142593,2023-02-16T10:00:00,BMFBOVESPA:MGLU3,3.78621
+142594,2023-02-17T10:00:00,BMFBOVESPA:MGLU3,3.637147
+142595,2023-02-22T13:00:00,BMFBOVESPA:MGLU3,3.498021
+142596,2023-02-23T10:00:00,BMFBOVESPA:MGLU3,3.537771
+142597,2023-02-24T10:00:00,BMFBOVESPA:MGLU3,3.587459
+142598,2023-02-27T10:00:00,BMFBOVESPA:MGLU3,3.627209
+142599,2023-02-28T10:00:00,BMFBOVESPA:MGLU3,3.567584
+142600,2023-03-01T10:00:00,BMFBOVESPA:MGLU3,3.209832
+142601,2023-03-02T10:00:00,BMFBOVESPA:MGLU3,3.130331
+142602,2023-03-03T10:00:00,BMFBOVESPA:MGLU3,3.001143
+142603,2023-03-06T10:00:00,BMFBOVESPA:MGLU3,3.170082
+142604,2023-03-07T10:00:00,BMFBOVESPA:MGLU3,3.199894
+142605,2023-03-08T10:00:00,BMFBOVESPA:MGLU3,3.408583
+142606,2023-03-09T10:00:00,BMFBOVESPA:MGLU3,3.368833
+142607,2023-03-10T10:00:00,BMFBOVESPA:MGLU3,3.37877
+142608,2023-03-13T10:00:00,BMFBOVESPA:MGLU3,3.696772
+142609,2023-03-14T10:00:00,BMFBOVESPA:MGLU3,3.70671
+142610,2023-03-15T10:00:00,BMFBOVESPA:MGLU3,3.78621
+142611,2023-03-16T10:00:00,BMFBOVESPA:MGLU3,3.865711
+142612,2023-03-17T10:00:00,BMFBOVESPA:MGLU3,3.756398
+142613,2023-03-20T10:00:00,BMFBOVESPA:MGLU3,3.686835
+142614,2023-03-21T10:00:00,BMFBOVESPA:MGLU3,3.676897
+142615,2023-03-22T10:00:00,BMFBOVESPA:MGLU3,3.567584
+142616,2023-03-23T10:00:00,BMFBOVESPA:MGLU3,3.090581
+142617,2023-03-24T10:00:00,BMFBOVESPA:MGLU3,3.209832
+142618,2023-03-27T10:00:00,BMFBOVESPA:MGLU3,3.319145
+142619,2023-03-28T10:00:00,BMFBOVESPA:MGLU3,3.358895
+142620,2023-03-29T10:00:00,BMFBOVESPA:MGLU3,3.329083
+142621,2023-03-30T10:00:00,BMFBOVESPA:MGLU3,3.418521
+142622,2023-03-31T10:00:00,BMFBOVESPA:MGLU3,3.289332
+142623,2023-04-03T10:00:00,BMFBOVESPA:MGLU3,3.289332
+142624,2023-04-04T10:00:00,BMFBOVESPA:MGLU3,3.199894
+142625,2023-04-05T10:00:00,BMFBOVESPA:MGLU3,3.25952
+142626,2023-04-06T10:00:00,BMFBOVESPA:MGLU3,3.348958
+142627,2023-04-10T10:00:00,BMFBOVESPA:MGLU3,3.329083
+142628,2023-04-11T10:00:00,BMFBOVESPA:MGLU3,3.756398
+142629,2023-04-12T10:00:00,BMFBOVESPA:MGLU3,3.855773
+142630,2023-04-13T10:00:00,BMFBOVESPA:MGLU3,3.835898
+142631,2023-04-14T10:00:00,BMFBOVESPA:MGLU3,3.716647
+142632,2023-04-17T10:00:00,BMFBOVESPA:MGLU3,3.637147
+142633,2023-04-18T10:00:00,BMFBOVESPA:MGLU3,3.517896
+142634,2023-04-19T10:00:00,BMFBOVESPA:MGLU3,3.229707
+142635,2023-04-20T10:00:00,BMFBOVESPA:MGLU3,3.279395
+142636,2023-04-24T10:00:00,BMFBOVESPA:MGLU3,3.368833
+142637,2023-04-25T10:00:00,BMFBOVESPA:MGLU3,3.25952
+142638,2023-04-26T10:00:00,BMFBOVESPA:MGLU3,3.090581
+142639,2023-04-27T10:00:00,BMFBOVESPA:MGLU3,3.180019
+142640,2023-04-28T10:00:00,BMFBOVESPA:MGLU3,3.319145
+142641,2023-05-02T10:00:00,BMFBOVESPA:MGLU3,3.219769
+142642,2023-05-03T10:00:00,BMFBOVESPA:MGLU3,3.319145
+142643,2023-05-04T10:00:00,BMFBOVESPA:MGLU3,3.547709
+142644,2023-05-05T10:00:00,BMFBOVESPA:MGLU3,3.78621
+142645,2023-05-08T10:00:00,BMFBOVESPA:MGLU3,3.845836
+142646,2023-05-09T10:00:00,BMFBOVESPA:MGLU3,4.11415
+142647,2023-05-10T10:00:00,BMFBOVESPA:MGLU3,4.263213
+142648,2023-05-11T10:00:00,BMFBOVESPA:MGLU3,4.322839
+142649,2023-05-12T10:00:00,BMFBOVESPA:MGLU3,4.283088
+142650,2023-05-15T10:00:00,BMFBOVESPA:MGLU3,4.352651
+142651,2023-05-16T10:00:00,BMFBOVESPA:MGLU3,3.358895
+142652,2023-05-17T10:00:00,BMFBOVESPA:MGLU3,3.33902
+142653,2023-05-18T10:00:00,BMFBOVESPA:MGLU3,3.517896
+142654,2023-05-19T10:00:00,BMFBOVESPA:MGLU3,3.617272
+142655,2023-05-22T10:00:00,BMFBOVESPA:MGLU3,3.776273
+142656,2023-05-23T10:00:00,BMFBOVESPA:MGLU3,3.637147
+142657,2023-05-24T10:00:00,BMFBOVESPA:MGLU3,3.607334
+142658,2023-05-25T10:00:00,BMFBOVESPA:MGLU3,3.736523
+142659,2023-05-26T10:00:00,BMFBOVESPA:MGLU3,3.796148
+142660,2023-05-29T10:00:00,BMFBOVESPA:MGLU3,3.766335
+142661,2023-05-30T10:00:00,BMFBOVESPA:MGLU3,3.70671
+142662,2023-05-31T10:00:00,BMFBOVESPA:MGLU3,3.776273
+142663,2023-06-01T10:00:00,BMFBOVESPA:MGLU3,4.034649
+142664,2023-06-02T10:00:00,BMFBOVESPA:MGLU3,3.845836
+142665,2023-06-05T10:00:00,BMFBOVESPA:MGLU3,3.865711
+142666,2023-06-06T10:00:00,BMFBOVESPA:MGLU3,3.965086
+142667,2023-06-07T10:00:00,BMFBOVESPA:MGLU3,3.855773
+142668,2023-06-09T10:00:00,BMFBOVESPA:MGLU3,3.945211
+142669,2023-06-12T10:00:00,BMFBOVESPA:MGLU3,3.935274
+142670,2023-06-13T10:00:00,BMFBOVESPA:MGLU3,3.736523
+142671,2023-06-14T10:00:00,BMFBOVESPA:MGLU3,3.78621
+142672,2023-06-15T10:00:00,BMFBOVESPA:MGLU3,3.726585
+142673,2023-06-16T10:00:00,BMFBOVESPA:MGLU3,3.686835
+142674,2023-06-19T10:00:00,BMFBOVESPA:MGLU3,3.70671
+142675,2023-06-20T10:00:00,BMFBOVESPA:MGLU3,3.657022
+142676,2023-06-21T10:00:00,BMFBOVESPA:MGLU3,3.736523
+142677,2023-06-22T10:00:00,BMFBOVESPA:MGLU3,3.547709
+142678,2023-06-23T10:00:00,BMFBOVESPA:MGLU3,3.557646
+142679,2023-06-26T10:00:00,BMFBOVESPA:MGLU3,3.37877
+142680,2023-06-27T10:00:00,BMFBOVESPA:MGLU3,3.358895
+142681,2023-06-28T10:00:00,BMFBOVESPA:MGLU3,3.329083
+142682,2023-06-29T10:00:00,BMFBOVESPA:MGLU3,3.428458
+142683,2023-06-30T10:00:00,BMFBOVESPA:MGLU3,3.348958
+142684,2023-07-03T10:00:00,BMFBOVESPA:MGLU3,3.418521
+142685,2023-07-04T10:00:00,BMFBOVESPA:MGLU3,3.348958
+142686,2023-07-05T10:00:00,BMFBOVESPA:MGLU3,3.388708
+142687,2023-07-06T10:00:00,BMFBOVESPA:MGLU3,3.130331
+142688,2023-07-07T10:00:00,BMFBOVESPA:MGLU3,3.160144
+142689,2023-07-10T10:00:00,BMFBOVESPA:MGLU3,3.030956
+142690,2023-07-11T10:00:00,BMFBOVESPA:MGLU3,3.040893
+142691,2023-07-12T10:00:00,BMFBOVESPA:MGLU3,2.961393
+142692,2023-07-13T10:00:00,BMFBOVESPA:MGLU3,3.001143
+142693,2023-07-14T10:00:00,BMFBOVESPA:MGLU3,2.93158
+142694,2023-07-17T10:00:00,BMFBOVESPA:MGLU3,2.941518
+142695,2023-07-18T10:00:00,BMFBOVESPA:MGLU3,2.941518
+142696,2023-07-19T10:00:00,BMFBOVESPA:MGLU3,2.921643
+142697,2023-07-20T10:00:00,BMFBOVESPA:MGLU3,2.881892
+142698,2023-07-21T10:00:00,BMFBOVESPA:MGLU3,3.001143
+142699,2023-07-24T10:00:00,BMFBOVESPA:MGLU3,2.991206
+142700,2023-07-25T10:00:00,BMFBOVESPA:MGLU3,3.050831
+142701,2023-07-26T10:00:00,BMFBOVESPA:MGLU3,3.070706
+142702,2023-07-27T10:00:00,BMFBOVESPA:MGLU3,3.150207
+142703,2023-07-28T10:00:00,BMFBOVESPA:MGLU3,3.150207
+142704,2023-07-31T10:00:00,BMFBOVESPA:MGLU3,3.329083
+142705,2023-08-01T10:00:00,BMFBOVESPA:MGLU3,3.408583
+142706,2023-08-02T10:00:00,BMFBOVESPA:MGLU3,3.309207
+142707,2023-08-03T10:00:00,BMFBOVESPA:MGLU3,3.140269
+142708,2023-08-04T10:00:00,BMFBOVESPA:MGLU3,3.040893
+142709,2023-08-07T10:00:00,BMFBOVESPA:MGLU3,2.991206
+142710,2023-08-08T10:00:00,BMFBOVESPA:MGLU3,2.97133
+142711,2023-08-09T10:00:00,BMFBOVESPA:MGLU3,2.951455
+142712,2023-08-10T10:00:00,BMFBOVESPA:MGLU3,2.832205
+142713,2023-08-11T10:00:00,BMFBOVESPA:MGLU3,2.862017
+142714,2023-08-14T10:00:00,BMFBOVESPA:MGLU3,2.822267
+142715,2023-08-15T10:00:00,BMFBOVESPA:MGLU3,2.752704
+142716,2023-08-16T10:00:00,BMFBOVESPA:MGLU3,2.951455
+142717,2023-08-17T10:00:00,BMFBOVESPA:MGLU3,2.802392
+142718,2023-08-18T10:00:00,BMFBOVESPA:MGLU3,2.981268
+142719,2023-08-21T10:00:00,BMFBOVESPA:MGLU3,3.030956
+142720,2023-08-22T10:00:00,BMFBOVESPA:MGLU3,3.021018
+142721,2023-08-23T10:00:00,BMFBOVESPA:MGLU3,3.040893
+142722,2023-08-24T10:00:00,BMFBOVESPA:MGLU3,3.001143
+142723,2023-08-25T10:00:00,BMFBOVESPA:MGLU3,2.901768
+142724,2023-08-28T10:00:00,BMFBOVESPA:MGLU3,2.911705
+142725,2023-08-29T10:00:00,BMFBOVESPA:MGLU3,2.911705
+142726,2023-08-30T10:00:00,BMFBOVESPA:MGLU3,2.901768
+142727,2023-08-31T10:00:00,BMFBOVESPA:MGLU3,2.742767
+142728,2023-09-01T10:00:00,BMFBOVESPA:MGLU3,2.842142
+142729,2023-09-04T10:00:00,BMFBOVESPA:MGLU3,2.762642
+142730,2023-09-05T10:00:00,BMFBOVESPA:MGLU3,2.673204
+142731,2023-09-06T10:00:00,BMFBOVESPA:MGLU3,2.573828
+142732,2023-09-08T10:00:00,BMFBOVESPA:MGLU3,2.494328
+142733,2023-09-11T10:00:00,BMFBOVESPA:MGLU3,2.534078
+142734,2023-09-12T10:00:00,BMFBOVESPA:MGLU3,2.603641
+142735,2023-09-13T10:00:00,BMFBOVESPA:MGLU3,2.603641
+142736,2023-09-14T10:00:00,BMFBOVESPA:MGLU3,2.56389
+142737,2023-09-15T10:00:00,BMFBOVESPA:MGLU3,2.464515
+142738,2023-09-18T10:00:00,BMFBOVESPA:MGLU3,2.56389
+142739,2023-09-19T10:00:00,BMFBOVESPA:MGLU3,2.504265
+142740,2023-09-20T10:00:00,BMFBOVESPA:MGLU3,2.504265
+142741,2023-09-21T10:00:00,BMFBOVESPA:MGLU3,2.335327
+142742,2023-09-22T10:00:00,BMFBOVESPA:MGLU3,2.226013
+142743,2023-09-25T10:00:00,BMFBOVESPA:MGLU3,2.136575
+142744,2023-09-26T10:00:00,BMFBOVESPA:MGLU3,2.086888
+142745,2023-09-27T10:00:00,BMFBOVESPA:MGLU3,2.027262
+142746,2023-09-28T10:00:00,BMFBOVESPA:MGLU3,2.0372
+142747,2023-09-29T10:00:00,BMFBOVESPA:MGLU3,2.106763
+142748,2023-10-02T10:00:00,BMFBOVESPA:MGLU3,1.99745
+142749,2023-10-03T10:00:00,BMFBOVESPA:MGLU3,1.828511
+142750,2023-10-04T10:00:00,BMFBOVESPA:MGLU3,1.878199
+142751,2023-10-05T10:00:00,BMFBOVESPA:MGLU3,1.798698
+142752,2023-10-06T10:00:00,BMFBOVESPA:MGLU3,1.768886
+142753,2023-10-09T10:00:00,BMFBOVESPA:MGLU3,1.848386
+142754,2023-10-10T10:00:00,BMFBOVESPA:MGLU3,1.977574
+142755,2023-10-11T10:00:00,BMFBOVESPA:MGLU3,1.898074
+142756,2023-10-13T10:00:00,BMFBOVESPA:MGLU3,1.808636
+142757,2023-10-16T10:00:00,BMFBOVESPA:MGLU3,1.778823
+142758,2023-10-17T10:00:00,BMFBOVESPA:MGLU3,1.679448
+142759,2023-10-18T10:00:00,BMFBOVESPA:MGLU3,1.719198
+142760,2023-10-19T10:00:00,BMFBOVESPA:MGLU3,1.599947
+142761,2023-10-20T10:00:00,BMFBOVESPA:MGLU3,1.530384
+142762,2023-10-23T10:00:00,BMFBOVESPA:MGLU3,1.500572
+142763,2023-10-24T10:00:00,BMFBOVESPA:MGLU3,1.401196
+142764,2023-10-25T10:00:00,BMFBOVESPA:MGLU3,1.431009
+142765,2023-10-26T10:00:00,BMFBOVESPA:MGLU3,1.460821
+142766,2023-10-27T10:00:00,BMFBOVESPA:MGLU3,1.450884
+142767,2023-10-30T10:00:00,BMFBOVESPA:MGLU3,1.361446
+142768,2023-10-31T10:00:00,BMFBOVESPA:MGLU3,1.321695
+142769,2023-11-01T10:00:00,BMFBOVESPA:MGLU3,1.321695
+142770,2023-11-03T10:00:00,BMFBOVESPA:MGLU3,1.480696
+142771,2023-11-06T10:00:00,BMFBOVESPA:MGLU3,1.421071
+142772,2023-11-07T10:00:00,BMFBOVESPA:MGLU3,1.758948
+142773,2023-11-08T10:00:00,BMFBOVESPA:MGLU3,1.768886
+142774,2023-11-09T10:00:00,BMFBOVESPA:MGLU3,1.699323
+142775,2023-11-10T10:00:00,BMFBOVESPA:MGLU3,1.788761
+142776,2023-11-13T10:00:00,BMFBOVESPA:MGLU3,1.719198
+142777,2023-11-14T10:00:00,BMFBOVESPA:MGLU3,1.749011
+142778,2023-11-16T10:00:00,BMFBOVESPA:MGLU3,2.176326
+142779,2023-11-17T10:00:00,BMFBOVESPA:MGLU3,2.206138
+142780,2023-11-20T10:00:00,BMFBOVESPA:MGLU3,2.265764
+142781,2023-11-21T10:00:00,BMFBOVESPA:MGLU3,2.1167
+142782,2023-11-22T10:00:00,BMFBOVESPA:MGLU3,2.067012
+142783,2023-11-23T10:00:00,BMFBOVESPA:MGLU3,2.156451
+142784,2023-11-24T10:00:00,BMFBOVESPA:MGLU3,1.977574
+142785,2023-11-27T10:00:00,BMFBOVESPA:MGLU3,1.947762
+142786,2023-11-28T10:00:00,BMFBOVESPA:MGLU3,1.898074
+142787,2023-11-29T10:00:00,BMFBOVESPA:MGLU3,1.868261
+142788,2023-11-30T10:00:00,BMFBOVESPA:MGLU3,2.007387
+142789,2023-12-01T10:00:00,BMFBOVESPA:MGLU3,2.156451
+142790,2023-12-04T10:00:00,BMFBOVESPA:MGLU3,1.987512
+142791,2023-12-05T10:00:00,BMFBOVESPA:MGLU3,2.126638
+142792,2023-12-06T10:00:00,BMFBOVESPA:MGLU3,2.156451
+142793,2023-12-07T10:00:00,BMFBOVESPA:MGLU3,2.245889
+142794,2023-12-08T10:00:00,BMFBOVESPA:MGLU3,2.1167
+142795,2023-12-11T10:00:00,BMFBOVESPA:MGLU3,2.216076
+142796,2023-12-12T10:00:00,BMFBOVESPA:MGLU3,2.265764
+142797,2023-12-13T10:00:00,BMFBOVESPA:MGLU3,2.514203
+142798,2023-12-14T10:00:00,BMFBOVESPA:MGLU3,2.414827
+142799,2023-12-15T10:00:00,BMFBOVESPA:MGLU3,2.196201
+142800,2023-12-18T10:00:00,BMFBOVESPA:MGLU3,2.166388
+142801,2023-12-19T10:00:00,BMFBOVESPA:MGLU3,2.146513
+142802,2023-12-20T10:00:00,BMFBOVESPA:MGLU3,2.086888
+142803,2023-12-21T10:00:00,BMFBOVESPA:MGLU3,2.07695
+142804,2023-12-22T10:00:00,BMFBOVESPA:MGLU3,2.106763
+142805,2023-12-26T10:00:00,BMFBOVESPA:MGLU3,2.096825
+142806,2023-12-27T10:00:00,BMFBOVESPA:MGLU3,2.235951
+142807,2023-12-28T10:00:00,BMFBOVESPA:MGLU3,2.146513
+142808,2024-01-02T10:00:00,BMFBOVESPA:MGLU3,2.0372
+142809,2024-01-03T10:00:00,BMFBOVESPA:MGLU3,1.987512
+142810,2024-01-04T10:00:00,BMFBOVESPA:MGLU3,1.917949
+142811,2024-01-05T10:00:00,BMFBOVESPA:MGLU3,1.957699
+142812,2024-01-08T10:00:00,BMFBOVESPA:MGLU3,2.07695
+142813,2024-01-09T10:00:00,BMFBOVESPA:MGLU3,2.126638
+142814,2024-01-10T10:00:00,BMFBOVESPA:MGLU3,2.166388
+142815,2024-01-11T10:00:00,BMFBOVESPA:MGLU3,2.166388
+142816,2024-01-12T10:00:00,BMFBOVESPA:MGLU3,2.245889
+142817,2024-01-15T10:00:00,BMFBOVESPA:MGLU3,2.265764
+142818,2024-01-16T10:00:00,BMFBOVESPA:MGLU3,2.166388
+142819,2024-01-17T10:00:00,BMFBOVESPA:MGLU3,2.136575
+142820,2024-01-18T10:00:00,BMFBOVESPA:MGLU3,1.987512
+142821,2024-01-19T10:00:00,BMFBOVESPA:MGLU3,2.017325
+142822,2024-01-22T10:00:00,BMFBOVESPA:MGLU3,1.937824
+142823,2024-01-23T10:00:00,BMFBOVESPA:MGLU3,1.927887
+142824,2024-01-24T10:00:00,BMFBOVESPA:MGLU3,1.908012
+142825,2024-01-25T10:00:00,BMFBOVESPA:MGLU3,2.057075
+142826,2024-01-26T10:00:00,BMFBOVESPA:MGLU3,2.067012
+142827,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.057075
+142828,2024-01-30T10:00:00,BMFBOVESPA:MGLU3,1.967637
+142829,2024-01-31T10:00:00,BMFBOVESPA:MGLU3,2.086888
+142830,2024-02-01T10:00:00,BMFBOVESPA:MGLU3,2.06
+142831,2024-02-02T10:00:00,BMFBOVESPA:MGLU3,1.97
+142832,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,7.96
+142833,2024-01-30T10:00:00,BMFBOVESPA:MRVE3,7.64
+142834,2024-01-31T10:00:00,BMFBOVESPA:MRVE3,7.88
+142835,2024-02-01T10:00:00,BMFBOVESPA:MRVE3,7.83
+142836,2024-02-02T10:00:00,BMFBOVESPA:MRVE3,7.6
+142837,2024-01-30T10:00:00,BMFBOVESPA:TTEN3,10.95
+142838,2024-01-31T10:00:00,BMFBOVESPA:TTEN3,11.02
+142839,2024-02-01T10:00:00,BMFBOVESPA:TTEN3,10.61
+142840,2024-02-02T10:00:00,BMFBOVESPA:TTEN3,10.57
+142841,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.25
+142842,2024-01-30T10:00:00,BMFBOVESPA:CCRO3,13.15
+142843,2024-01-31T10:00:00,BMFBOVESPA:CCRO3,13.12
+142844,2024-02-01T10:00:00,BMFBOVESPA:CCRO3,13.22
+142845,2024-02-02T10:00:00,BMFBOVESPA:CCRO3,13.15
+142846,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,13.84
+142847,2024-01-30T10:00:00,BMFBOVESPA:AZUL4,13.2
+142848,2024-01-31T10:00:00,BMFBOVESPA:AZUL4,13.4
+142849,2024-02-01T10:00:00,BMFBOVESPA:AZUL4,13.25
+142850,2024-02-02T10:00:00,BMFBOVESPA:AZUL4,13.73
+142851,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.3
+142852,2024-01-30T10:00:00,BMFBOVESPA:USIM5,9.09
+142853,2024-01-31T10:00:00,BMFBOVESPA:USIM5,9.19
+142854,2024-02-01T10:00:00,BMFBOVESPA:USIM5,9.23
+142855,2024-02-02T10:00:00,BMFBOVESPA:USIM5,9.09
+142856,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128502.66
+142857,2024-01-30T10:00:00,BMFBOVESPA:IBOV,127401.81
+142858,2024-01-31T10:00:00,BMFBOVESPA:IBOV,127752.28
+142859,2024-02-01T10:00:00,BMFBOVESPA:IBOV,128481.02
+142860,2024-02-02T10:00:00,BMFBOVESPA:IBOV,127182.25
+142861,2024-01-29 10:00:00,BMFBOVESPA:VALE3,69.169998
+142862,2024-01-30 10:00:00,BMFBOVESPA:VALE3,68.779999
+142863,2024-01-31 10:00:00,BMFBOVESPA:VALE3,67.760002
+142864,2024-02-01 10:00:00,BMFBOVESPA:VALE3,67.449997
+142865,2024-02-02 10:00:00,BMFBOVESPA:VALE3,66.08
+142866,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.77
+142867,2024-01-30 10:00:00,BMFBOVESPA:TAEE11,36.43
+142868,2024-01-31 10:00:00,BMFBOVESPA:TAEE11,36.889999
+142869,2024-02-01 10:00:00,BMFBOVESPA:TAEE11,37.02
+142870,2024-02-02 10:00:00,BMFBOVESPA:TAEE11,36.53
+142871,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.41
+142872,2024-01-30 10:00:00,BMFBOVESPA:FLRY3,16.190001
+142873,2024-01-31 10:00:00,BMFBOVESPA:FLRY3,16.27
+142874,2024-02-01 10:00:00,BMFBOVESPA:FLRY3,16.42
+142875,2024-02-02 10:00:00,BMFBOVESPA:FLRY3,16.27
+142876,2003-11-21 09:00:00,BMFBOVESPA:ITUB4,0.60774242
+142877,2003-11-24 09:00:00,BMFBOVESPA:ITUB4,0.61664043
+142878,2003-11-25 09:00:00,BMFBOVESPA:ITUB4,0.62464835
+142879,2003-11-26 09:00:00,BMFBOVESPA:ITUB4,0.62197955
+142880,2003-11-27 09:00:00,BMFBOVESPA:ITUB4,0.63532658
+142881,2003-11-28 09:00:00,BMFBOVESPA:ITUB4,0.63977559
+142882,2003-12-01 09:00:00,BMFBOVESPA:ITUB4,0.63265702
+142883,2003-12-02 09:00:00,BMFBOVESPA:ITUB4,0.62998746
+142884,2003-12-03 09:00:00,BMFBOVESPA:ITUB4,0.64511471
+142885,2003-12-04 09:00:00,BMFBOVESPA:ITUB4,0.6442246
+142886,2003-12-05 09:00:00,BMFBOVESPA:ITUB4,0.6691392
+142887,2003-12-08 09:00:00,BMFBOVESPA:ITUB4,0.65846173
+142888,2003-12-09 09:00:00,BMFBOVESPA:ITUB4,0.67002931
+142889,2003-12-10 09:00:00,BMFBOVESPA:ITUB4,0.67002931
+142890,2003-12-11 09:00:00,BMFBOVESPA:ITUB4,0.70028302
+142891,2003-12-12 09:00:00,BMFBOVESPA:ITUB4,0.69494391
+142892,2003-12-15 09:00:00,BMFBOVESPA:ITUB4,0.68693524
+142893,2003-12-16 09:00:00,BMFBOVESPA:ITUB4,0.67892733
+142894,2003-12-17 09:00:00,BMFBOVESPA:ITUB4,0.69583402
+142895,2003-12-18 09:00:00,BMFBOVESPA:ITUB4,0.71807907
+142896,2003-12-19 09:00:00,BMFBOVESPA:ITUB4,0.72341818
+142897,2003-12-22 09:00:00,BMFBOVESPA:ITUB4,0.73053674
+142898,2003-12-23 09:00:00,BMFBOVESPA:ITUB4,0.74121422
+142899,2003-12-26 09:00:00,BMFBOVESPA:ITUB4,0.73053674
+142900,2003-12-29 09:00:00,BMFBOVESPA:ITUB4,0.74388377
+142901,2003-12-30 09:00:00,BMFBOVESPA:ITUB4,0.74121422
+142902,2004-01-02 09:00:00,BMFBOVESPA:ITUB4,0.73765456
+142903,2004-01-05 09:00:00,BMFBOVESPA:ITUB4,0.78926398
+142904,2004-01-06 09:00:00,BMFBOVESPA:ITUB4,0.79104342
+142905,2004-01-07 09:00:00,BMFBOVESPA:ITUB4,0.79994144
+142906,2004-01-08 09:00:00,BMFBOVESPA:ITUB4,0.80172165
+142907,2004-01-09 09:00:00,BMFBOVESPA:ITUB4,0.79193353
+142908,2004-01-12 09:00:00,BMFBOVESPA:ITUB4,0.79638254
+142909,2004-01-13 09:00:00,BMFBOVESPA:ITUB4,0.80972956
+142910,2004-01-14 09:00:00,BMFBOVESPA:ITUB4,0.78570507
+142911,2004-01-15 09:00:00,BMFBOVESPA:ITUB4,0.7581209
+142912,2004-01-16 09:00:00,BMFBOVESPA:ITUB4,0.74655333
+142913,2004-01-19 09:00:00,BMFBOVESPA:ITUB4,0.7536719
+142914,2004-01-20 09:00:00,BMFBOVESPA:ITUB4,0.75011224
+142915,2004-01-21 09:00:00,BMFBOVESPA:ITUB4,0.73854465
+142916,2004-01-22 09:00:00,BMFBOVESPA:ITUB4,0.75901025
+142917,2004-01-23 09:00:00,BMFBOVESPA:ITUB4,0.78837387
+142918,2004-01-26 09:00:00,BMFBOVESPA:ITUB4,0.80439121
+142919,2004-01-27 09:00:00,BMFBOVESPA:ITUB4,0.79638254
+142920,2004-01-28 09:00:00,BMFBOVESPA:ITUB4,0.76968848
+142921,2004-01-29 09:00:00,BMFBOVESPA:ITUB4,0.72519763
+142922,2004-01-30 09:00:00,BMFBOVESPA:ITUB4,0.7358751
+142923,2004-02-02 09:00:00,BMFBOVESPA:ITUB4,0.74121422
+142924,2004-02-03 09:00:00,BMFBOVESPA:ITUB4,0.7572308
+142925,2004-02-04 09:00:00,BMFBOVESPA:ITUB4,0.74655333
+142926,2004-02-05 09:00:00,BMFBOVESPA:ITUB4,0.72786719
+142927,2004-02-06 09:00:00,BMFBOVESPA:ITUB4,0.7536719
+142928,2004-02-09 09:00:00,BMFBOVESPA:ITUB4,0.75278179
+142929,2004-02-10 09:00:00,BMFBOVESPA:ITUB4,0.75011224
+142930,2004-02-11 09:00:00,BMFBOVESPA:ITUB4,0.79015408
+142931,2004-02-12 09:00:00,BMFBOVESPA:ITUB4,0.76523947
+142932,2004-02-13 09:00:00,BMFBOVESPA:ITUB4,0.75456124
+142933,2004-02-16 10:00:00,BMFBOVESPA:ITUB4,0.74655333
+142934,2004-02-17 10:00:00,BMFBOVESPA:ITUB4,0.75189169
+142935,2004-02-18 10:00:00,BMFBOVESPA:ITUB4,0.77324739
+142936,2004-02-19 10:00:00,BMFBOVESPA:ITUB4,0.73854465
+142937,2004-02-20 10:00:00,BMFBOVESPA:ITUB4,0.7358751
+142938,2004-02-25 10:00:00,BMFBOVESPA:ITUB4,0.73765456
+142939,2004-02-26 10:00:00,BMFBOVESPA:ITUB4,0.72430753
+142940,2004-02-27 10:00:00,BMFBOVESPA:ITUB4,0.74121422
+142941,2004-03-01 10:00:00,BMFBOVESPA:ITUB4,0.76523947
+142942,2004-03-02 10:00:00,BMFBOVESPA:ITUB4,0.75990036
+142943,2004-03-03 10:00:00,BMFBOVESPA:ITUB4,0.76790827
+142944,2004-03-04 10:00:00,BMFBOVESPA:ITUB4,0.75901025
+142945,2004-03-05 10:00:00,BMFBOVESPA:ITUB4,0.7607897
+142946,2004-03-08 10:00:00,BMFBOVESPA:ITUB4,0.7572308
+142947,2004-03-09 10:00:00,BMFBOVESPA:ITUB4,0.75456124
+142948,2004-03-10 10:00:00,BMFBOVESPA:ITUB4,0.73320554
+142949,2004-03-11 10:00:00,BMFBOVESPA:ITUB4,0.70651148
+142950,2004-03-12 10:00:00,BMFBOVESPA:ITUB4,0.72252807
+142951,2004-03-15 10:00:00,BMFBOVESPA:ITUB4,0.7118506
+142952,2004-03-16 10:00:00,BMFBOVESPA:ITUB4,0.7118506
+142953,2004-03-17 10:00:00,BMFBOVESPA:ITUB4,0.72163797
+142954,2004-03-18 10:00:00,BMFBOVESPA:ITUB4,0.72430753
+142955,2004-03-19 10:00:00,BMFBOVESPA:ITUB4,0.72163797
+142956,2004-03-22 10:00:00,BMFBOVESPA:ITUB4,0.71273995
+142957,2004-03-23 10:00:00,BMFBOVESPA:ITUB4,0.70028302
+142958,2004-03-24 10:00:00,BMFBOVESPA:ITUB4,0.68515579
+142959,2004-03-25 10:00:00,BMFBOVESPA:ITUB4,0.67091865
+142960,2004-03-26 10:00:00,BMFBOVESPA:ITUB4,0.67892733
+142961,2004-03-29 10:00:00,BMFBOVESPA:ITUB4,0.70028302
+142962,2004-03-30 10:00:00,BMFBOVESPA:ITUB4,0.72163797
+142963,2004-03-31 10:00:00,BMFBOVESPA:ITUB4,0.71540951
+142964,2004-04-01 10:00:00,BMFBOVESPA:ITUB4,0.75068217
+142965,2004-04-02 10:00:00,BMFBOVESPA:ITUB4,0.76334422
+142966,2004-04-05 10:00:00,BMFBOVESPA:ITUB4,0.76334422
+142967,2004-04-06 10:00:00,BMFBOVESPA:ITUB4,0.7642487
+142968,2004-04-07 10:00:00,BMFBOVESPA:ITUB4,0.7552046
+142969,2004-04-08 10:00:00,BMFBOVESPA:ITUB4,0.74706499
+142970,2004-04-12 10:00:00,BMFBOVESPA:ITUB4,0.75339563
+142971,2004-04-13 10:00:00,BMFBOVESPA:ITUB4,0.74706499
+142972,2004-04-14 10:00:00,BMFBOVESPA:ITUB4,0.7398291
+142973,2004-04-15 10:00:00,BMFBOVESPA:ITUB4,0.72174015
+142974,2004-04-16 10:00:00,BMFBOVESPA:ITUB4,0.72264464
+142975,2004-04-19 10:00:00,BMFBOVESPA:ITUB4,0.72535809
+142976,2004-04-20 10:00:00,BMFBOVESPA:ITUB4,0.70726989
+142977,2004-04-22 10:00:00,BMFBOVESPA:ITUB4,0.69370261
+142978,2004-04-23 10:00:00,BMFBOVESPA:ITUB4,0.69551158
+142979,2004-04-26 10:00:00,BMFBOVESPA:ITUB4,0.68104057
+142980,2004-04-27 10:00:00,BMFBOVESPA:ITUB4,0.67290096
+142981,2004-04-28 10:00:00,BMFBOVESPA:ITUB4,0.65029033
+142982,2004-04-29 10:00:00,BMFBOVESPA:ITUB4,0.62406101
+142983,2004-04-30 10:00:00,BMFBOVESPA:ITUB4,0.62677446
+142984,2004-05-03 10:00:00,BMFBOVESPA:ITUB4,0.64889614
+142985,2004-05-04 10:00:00,BMFBOVESPA:ITUB4,0.65995659
+142986,2004-05-05 10:00:00,BMFBOVESPA:ITUB4,0.65995659
+142987,2004-05-06 10:00:00,BMFBOVESPA:ITUB4,0.6406006
+142988,2004-05-07 10:00:00,BMFBOVESPA:ITUB4,0.63138317
+142989,2004-05-10 10:00:00,BMFBOVESPA:ITUB4,0.61202718
+142990,2004-05-11 10:00:00,BMFBOVESPA:ITUB4,0.64428742
+142991,2004-05-12 10:00:00,BMFBOVESPA:ITUB4,0.62861825
+142992,2004-05-13 10:00:00,BMFBOVESPA:ITUB4,0.6396787
+142993,2004-05-14 10:00:00,BMFBOVESPA:ITUB4,0.64520932
+142994,2004-05-17 10:00:00,BMFBOVESPA:ITUB4,0.63691378
+142995,2004-05-18 10:00:00,BMFBOVESPA:ITUB4,0.65626977
+142996,2004-05-19 10:00:00,BMFBOVESPA:ITUB4,0.68484319
+142997,2004-05-20 10:00:00,BMFBOVESPA:ITUB4,0.67470463
+142998,2004-05-21 10:00:00,BMFBOVESPA:ITUB4,0.67286084
+142999,2004-05-24 10:00:00,BMFBOVESPA:ITUB4,0.67654766
+143000,2004-05-25 10:00:00,BMFBOVESPA:ITUB4,0.69682554
+143001,2004-05-26 10:00:00,BMFBOVESPA:ITUB4,0.70419994
+143002,2004-05-27 10:00:00,BMFBOVESPA:ITUB4,0.71894721
+143003,2004-05-28 10:00:00,BMFBOVESPA:ITUB4,0.71894721
+143004,2004-05-31 10:00:00,BMFBOVESPA:ITUB4,0.71894721
+143005,2004-06-01 10:00:00,BMFBOVESPA:ITUB4,0.74438862
+143006,2004-06-02 10:00:00,BMFBOVESPA:ITUB4,0.74815794
+143007,2004-06-03 10:00:00,BMFBOVESPA:ITUB4,0.73873539
+143008,2004-06-04 10:00:00,BMFBOVESPA:ITUB4,0.74533095
+143009,2004-06-07 10:00:00,BMFBOVESPA:ITUB4,0.7773679
+143010,2004-06-08 10:00:00,BMFBOVESPA:ITUB4,0.76794536
+143011,2004-06-09 10:00:00,BMFBOVESPA:ITUB4,0.75381117
+143012,2004-06-11 10:00:00,BMFBOVESPA:ITUB4,0.74438862
+143013,2004-06-14 10:00:00,BMFBOVESPA:ITUB4,0.73025442
+143014,2004-06-15 10:00:00,BMFBOVESPA:ITUB4,0.74910027
+143015,2004-06-16 10:00:00,BMFBOVESPA:ITUB4,0.76040671
+143016,2004-06-17 10:00:00,BMFBOVESPA:ITUB4,0.74721561
+143017,2004-06-18 10:00:00,BMFBOVESPA:ITUB4,0.74156163
+143018,2004-06-21 10:00:00,BMFBOVESPA:ITUB4,0.75004185
+143019,2004-06-22 10:00:00,BMFBOVESPA:ITUB4,0.73873539
+143020,2004-06-23 10:00:00,BMFBOVESPA:ITUB4,0.74721561
+143021,2004-06-24 10:00:00,BMFBOVESPA:ITUB4,0.75381117
+143022,2004-06-25 10:00:00,BMFBOVESPA:ITUB4,0.7660607
+143023,2004-06-28 10:00:00,BMFBOVESPA:ITUB4,0.76888769
+143024,2004-06-29 10:00:00,BMFBOVESPA:ITUB4,0.80092465
+143025,2004-06-30 10:00:00,BMFBOVESPA:ITUB4,0.80846253
+143026,2004-07-01 10:00:00,BMFBOVESPA:ITUB4,0.84499315
+143027,2004-07-02 10:00:00,BMFBOVESPA:ITUB4,0.82480534
+143028,2004-07-05 10:00:00,BMFBOVESPA:ITUB4,0.82865035
+143029,2004-07-06 10:00:00,BMFBOVESPA:ITUB4,0.80846329
+143030,2004-07-07 10:00:00,BMFBOVESPA:ITUB4,0.79981125
+143031,2004-07-08 10:00:00,BMFBOVESPA:ITUB4,0.79404299
+143032,2004-07-12 10:00:00,BMFBOVESPA:ITUB4,0.81711456
+143033,2004-07-13 10:00:00,BMFBOVESPA:ITUB4,0.82576659
+143034,2004-07-14 10:00:00,BMFBOVESPA:ITUB4,0.82480534
+143035,2004-07-15 10:00:00,BMFBOVESPA:ITUB4,0.8296116
+143036,2004-07-16 10:00:00,BMFBOVESPA:ITUB4,0.84210864
+143037,2004-07-19 10:00:00,BMFBOVESPA:ITUB4,0.83057285
+143038,2004-07-20 10:00:00,BMFBOVESPA:ITUB4,0.83441862
+143039,2004-07-21 10:00:00,BMFBOVESPA:ITUB4,0.81134704
+143040,2004-07-22 10:00:00,BMFBOVESPA:ITUB4,0.79115923
+143041,2004-07-23 10:00:00,BMFBOVESPA:ITUB4,0.79404299
+143042,2004-07-26 10:00:00,BMFBOVESPA:ITUB4,0.77673969
+143043,2004-07-27 10:00:00,BMFBOVESPA:ITUB4,0.81711456
+143044,2004-07-28 10:00:00,BMFBOVESPA:ITUB4,0.80750128
+143045,2004-07-29 10:00:00,BMFBOVESPA:ITUB4,0.80557878
+143046,2004-07-30 10:00:00,BMFBOVESPA:ITUB4,0.80846329
+143047,2004-08-02 10:00:00,BMFBOVESPA:ITUB4,0.82808571
+143048,2004-08-03 10:00:00,BMFBOVESPA:ITUB4,0.82710477
+143049,2004-08-04 10:00:00,BMFBOVESPA:ITUB4,0.83887822
+143050,2004-08-05 10:00:00,BMFBOVESPA:ITUB4,0.80453804
+143051,2004-08-06 10:00:00,BMFBOVESPA:ITUB4,0.82514216
+143052,2004-08-09 10:00:00,BMFBOVESPA:ITUB4,0.82808571
+143053,2004-08-10 10:00:00,BMFBOVESPA:ITUB4,0.84378439
+143054,2004-08-11 10:00:00,BMFBOVESPA:ITUB4,0.82612385
+143055,2004-08-12 10:00:00,BMFBOVESPA:ITUB4,0.83299188
+143056,2004-08-13 10:00:00,BMFBOVESPA:ITUB4,0.83397281
+143057,2004-08-16 10:00:00,BMFBOVESPA:ITUB4,0.83985991
+143058,2004-08-17 10:00:00,BMFBOVESPA:ITUB4,0.86536943
+143059,2004-08-18 10:00:00,BMFBOVESPA:ITUB4,0.89578513
+143060,2004-08-19 10:00:00,BMFBOVESPA:ITUB4,0.91638848
+143061,2004-08-20 10:00:00,BMFBOVESPA:ITUB4,0.92031371
+143062,2004-08-23 10:00:00,BMFBOVESPA:ITUB4,0.90167148
+143063,2004-08-24 10:00:00,BMFBOVESPA:ITUB4,0.91050213
+143064,2004-08-25 10:00:00,BMFBOVESPA:ITUB4,0.91246399
+143065,2004-08-26 10:00:00,BMFBOVESPA:ITUB4,0.88695447
+143066,2004-08-27 10:00:00,BMFBOVESPA:ITUB4,0.88989802
+143067,2004-08-30 10:00:00,BMFBOVESPA:ITUB4,0.8889171
+143068,2004-08-31 10:00:00,BMFBOVESPA:ITUB4,0.87518102
+143069,2004-09-01 10:00:00,BMFBOVESPA:ITUB4,0.89018337
+143070,2004-09-02 10:00:00,BMFBOVESPA:ITUB4,0.90218616
+143071,2004-09-03 10:00:00,BMFBOVESPA:ITUB4,0.88518259
+143072,2004-09-06 10:00:00,BMFBOVESPA:ITUB4,0.88418273
+143073,2004-09-08 10:00:00,BMFBOVESPA:ITUB4,0.89918509
+143074,2004-09-09 10:00:00,BMFBOVESPA:ITUB4,0.9001857
+143075,2004-09-10 10:00:00,BMFBOVESPA:ITUB4,0.89918509
+143076,2004-09-13 10:00:00,BMFBOVESPA:ITUB4,0.90718694
+143077,2004-09-14 10:00:00,BMFBOVESPA:ITUB4,0.9211902
+143078,2004-09-15 10:00:00,BMFBOVESPA:ITUB4,0.91718927
+143079,2004-09-16 10:00:00,BMFBOVESPA:ITUB4,0.94519502
+143080,2004-09-17 10:00:00,BMFBOVESPA:ITUB4,0.96519891
+143081,2004-09-20 10:00:00,BMFBOVESPA:ITUB4,0.96519891
+143082,2004-09-21 10:00:00,BMFBOVESPA:ITUB4,0.96219859
+143083,2004-09-22 10:00:00,BMFBOVESPA:ITUB4,0.95519734
+143084,2004-09-23 10:00:00,BMFBOVESPA:ITUB4,0.93919362
+143085,2004-09-24 10:00:00,BMFBOVESPA:ITUB4,0.94219394
+143086,2004-09-27 10:00:00,BMFBOVESPA:ITUB4,0.95319688
+143087,2004-09-28 10:00:00,BMFBOVESPA:ITUB4,0.95319688
+143088,2004-09-29 10:00:00,BMFBOVESPA:ITUB4,0.95019581
+143089,2004-09-30 10:00:00,BMFBOVESPA:ITUB4,0.95419673
+143090,2004-10-01 10:00:00,BMFBOVESPA:ITUB4,1.01122474
+143091,2004-10-04 10:00:00,BMFBOVESPA:ITUB4,1.00918794
+143092,2004-10-05 10:00:00,BMFBOVESPA:ITUB4,1.00816993
+143093,2004-10-06 10:00:00,BMFBOVESPA:ITUB4,1.02242674
+143094,2004-10-07 10:00:00,BMFBOVESPA:ITUB4,1.00816993
+143095,2004-10-08 10:00:00,BMFBOVESPA:ITUB4,1.02548155
+143096,2004-10-11 10:00:00,BMFBOVESPA:ITUB4,1.03260996
+143097,2004-10-13 10:00:00,BMFBOVESPA:ITUB4,1.02038994
+143098,2004-10-14 10:00:00,BMFBOVESPA:ITUB4,0.99493113
+143099,2004-10-15 10:00:00,BMFBOVESPA:ITUB4,1.00409633
+143100,2004-10-18 10:00:00,BMFBOVESPA:ITUB4,0.99798594
+143101,2004-10-19 10:00:00,BMFBOVESPA:ITUB4,1.00511435
+143102,2004-10-20 10:00:00,BMFBOVESPA:ITUB4,1.01020672
+143103,2004-10-21 10:00:00,BMFBOVESPA:ITUB4,1.05195914
+143104,2004-10-22 10:00:00,BMFBOVESPA:ITUB4,1.05094036
+143105,2004-10-25 10:00:00,BMFBOVESPA:ITUB4,1.03872035
+143106,2004-10-26 10:00:00,BMFBOVESPA:ITUB4,1.03973837
+143107,2004-10-27 10:00:00,BMFBOVESPA:ITUB4,1.05094036
+143108,2004-10-28 10:00:00,BMFBOVESPA:ITUB4,1.06112434
+143109,2004-10-29 10:00:00,BMFBOVESPA:ITUB4,1.06010556
+143110,2004-11-01 10:00:00,BMFBOVESPA:ITUB4,1.071493
+143111,2004-11-03 09:00:00,BMFBOVESPA:ITUB4,1.06528195
+143112,2004-11-04 09:00:00,BMFBOVESPA:ITUB4,1.071493
+143113,2004-11-05 09:00:00,BMFBOVESPA:ITUB4,1.06114023
+143114,2004-11-08 09:00:00,BMFBOVESPA:ITUB4,1.03732993
+143115,2004-11-09 09:00:00,BMFBOVESPA:ITUB4,1.05596461
+143116,2004-11-10 09:00:00,BMFBOVESPA:ITUB4,1.08391662
+143117,2004-11-11 09:00:00,BMFBOVESPA:ITUB4,1.07666938
+143118,2004-11-12 09:00:00,BMFBOVESPA:ITUB4,1.08081033
+143119,2004-11-16 09:00:00,BMFBOVESPA:ITUB4,1.06217566
+143120,2004-11-17 09:00:00,BMFBOVESPA:ITUB4,1.06838747
+143121,2004-11-18 09:00:00,BMFBOVESPA:ITUB4,1.05285833
+143122,2004-11-19 09:00:00,BMFBOVESPA:ITUB4,1.05596461
+143123,2004-11-22 09:00:00,BMFBOVESPA:ITUB4,1.05285833
+143124,2004-11-23 09:00:00,BMFBOVESPA:ITUB4,1.03215355
+143125,2004-11-24 09:00:00,BMFBOVESPA:ITUB4,1.04871737
+143126,2004-11-25 09:00:00,BMFBOVESPA:ITUB4,1.04664728
+143127,2004-11-26 09:00:00,BMFBOVESPA:ITUB4,1.06838747
+143128,2004-11-29 09:00:00,BMFBOVESPA:ITUB4,1.08391662
+143129,2004-11-30 09:00:00,BMFBOVESPA:ITUB4,1.10255129
+143130,2004-12-01 09:00:00,BMFBOVESPA:ITUB4,1.14358012
+143131,2004-12-02 09:00:00,BMFBOVESPA:ITUB4,1.17829799
+143132,2004-12-03 09:00:00,BMFBOVESPA:ITUB4,1.18566255
+143133,2004-12-06 09:00:00,BMFBOVESPA:ITUB4,1.20985962
+143134,2004-12-07 09:00:00,BMFBOVESPA:ITUB4,1.18881878
+143135,2004-12-08 09:00:00,BMFBOVESPA:ITUB4,1.19092294
+143136,2004-12-09 09:00:00,BMFBOVESPA:ITUB4,1.19407918
+143137,2004-12-10 09:00:00,BMFBOVESPA:ITUB4,1.23510877
+143138,2004-12-13 09:00:00,BMFBOVESPA:ITUB4,1.25720243
+143139,2004-12-14 09:00:00,BMFBOVESPA:ITUB4,1.26351416
+143140,2004-12-15 09:00:00,BMFBOVESPA:ITUB4,1.25720243
+143141,2004-12-16 09:00:00,BMFBOVESPA:ITUB4,1.25720243
+143142,2004-12-17 09:00:00,BMFBOVESPA:ITUB4,1.24036917
+143143,2004-12-20 09:00:00,BMFBOVESPA:ITUB4,1.22038041
+143144,2004-12-21 09:00:00,BMFBOVESPA:ITUB4,1.23510877
+143145,2004-12-22 09:00:00,BMFBOVESPA:ITUB4,1.26246208
+143146,2004-12-23 09:00:00,BMFBOVESPA:ITUB4,1.28560783
+143147,2004-12-27 09:00:00,BMFBOVESPA:ITUB4,1.2813995
+143148,2004-12-28 09:00:00,BMFBOVESPA:ITUB4,1.29507579
+143149,2004-12-29 09:00:00,BMFBOVESPA:ITUB4,1.28771123
+143150,2004-12-30 09:00:00,BMFBOVESPA:ITUB4,1.27824327
+143151,2005-01-03 09:00:00,BMFBOVESPA:ITUB4,1.32625745
+143152,2005-01-04 09:00:00,BMFBOVESPA:ITUB4,1.31025297
+143153,2005-01-05 09:00:00,BMFBOVESPA:ITUB4,1.29744939
+143154,2005-01-06 09:00:00,BMFBOVESPA:ITUB4,1.28144416
+143155,2005-01-07 09:00:00,BMFBOVESPA:ITUB4,1.27931048
+143156,2005-01-10 09:00:00,BMFBOVESPA:ITUB4,1.28784595
+143157,2005-01-11 09:00:00,BMFBOVESPA:ITUB4,1.27077426
+143158,2005-01-12 09:00:00,BMFBOVESPA:ITUB4,1.25156889
+143159,2005-01-13 09:00:00,BMFBOVESPA:ITUB4,1.28784595
+143160,2005-01-14 09:00:00,BMFBOVESPA:ITUB4,1.2942485
+143161,2005-01-17 09:00:00,BMFBOVESPA:ITUB4,1.27504237
+143162,2005-01-18 09:00:00,BMFBOVESPA:ITUB4,1.27504237
+143163,2005-01-19 09:00:00,BMFBOVESPA:ITUB4,1.29744939
+143164,2005-01-20 09:00:00,BMFBOVESPA:ITUB4,1.27504237
+143165,2005-01-21 09:00:00,BMFBOVESPA:ITUB4,1.2665069
+143166,2005-01-24 09:00:00,BMFBOVESPA:ITUB4,1.27077426
+143167,2005-01-26 09:00:00,BMFBOVESPA:ITUB4,1.248368
+143168,2005-01-27 09:00:00,BMFBOVESPA:ITUB4,1.22916263
+143169,2005-01-28 09:00:00,BMFBOVESPA:ITUB4,1.23236352
+143170,2005-01-31 09:00:00,BMFBOVESPA:ITUB4,1.26330601
+143171,2005-02-01 09:00:00,BMFBOVESPA:ITUB4,1.31418427
+143172,2005-02-02 09:00:00,BMFBOVESPA:ITUB4,1.34990729
+143173,2005-02-03 09:00:00,BMFBOVESPA:ITUB4,1.39537378
+143174,2005-02-04 09:00:00,BMFBOVESPA:ITUB4,1.44516968
+143175,2005-02-09 09:00:00,BMFBOVESPA:ITUB4,1.43217915
+143176,2005-02-10 09:00:00,BMFBOVESPA:ITUB4,1.42893208
+143177,2005-02-11 09:00:00,BMFBOVESPA:ITUB4,1.42893208
+143178,2005-02-14 09:00:00,BMFBOVESPA:ITUB4,1.47872799
+143179,2005-02-15 09:00:00,BMFBOVESPA:ITUB4,1.49496559
+143180,2005-02-16 09:00:00,BMFBOVESPA:ITUB4,1.46573745
+143181,2005-02-17 09:00:00,BMFBOVESPA:ITUB4,1.47548017
+143182,2005-02-18 09:00:00,BMFBOVESPA:ITUB4,1.42784897
+143183,2005-02-21 10:00:00,BMFBOVESPA:ITUB4,1.42243644
+143184,2005-02-22 10:00:00,BMFBOVESPA:ITUB4,1.4570771
+143185,2005-02-23 10:00:00,BMFBOVESPA:ITUB4,1.45816022
+143186,2005-02-24 10:00:00,BMFBOVESPA:ITUB4,1.53068936
+143187,2005-02-25 10:00:00,BMFBOVESPA:ITUB4,1.51120318
+143188,2005-02-28 10:00:00,BMFBOVESPA:ITUB4,1.48522288
+143189,2005-03-01 10:00:00,BMFBOVESPA:ITUB4,1.51372212
+143190,2005-03-02 10:00:00,BMFBOVESPA:ITUB4,1.53126006
+143191,2005-03-03 10:00:00,BMFBOVESPA:ITUB4,1.58716105
+143192,2005-03-04 10:00:00,BMFBOVESPA:ITUB4,1.62442888
+143193,2005-03-07 10:00:00,BMFBOVESPA:ITUB4,1.62990953
+143194,2005-03-08 10:00:00,BMFBOVESPA:ITUB4,1.62552487
+143195,2005-03-09 10:00:00,BMFBOVESPA:ITUB4,1.59921834
+143196,2005-03-10 10:00:00,BMFBOVESPA:ITUB4,1.59044974
+143197,2005-03-11 10:00:00,BMFBOVESPA:ITUB4,1.58277713
+143198,2005-03-14 10:00:00,BMFBOVESPA:ITUB4,1.55975855
+143199,2005-03-15 10:00:00,BMFBOVESPA:ITUB4,1.54441333
+143200,2005-03-16 10:00:00,BMFBOVESPA:ITUB4,1.5685279
+143201,2005-03-17 10:00:00,BMFBOVESPA:ITUB4,1.58277713
+143202,2005-03-18 10:00:00,BMFBOVESPA:ITUB4,1.53893267
+143203,2005-03-21 10:00:00,BMFBOVESPA:ITUB4,1.48851157
+143204,2005-03-22 10:00:00,BMFBOVESPA:ITUB4,1.46768569
+143205,2005-03-23 10:00:00,BMFBOVESPA:ITUB4,1.42603394
+143206,2005-03-24 10:00:00,BMFBOVESPA:ITUB4,1.48851157
+143207,2005-03-28 10:00:00,BMFBOVESPA:ITUB4,1.45234047
+143208,2005-03-29 10:00:00,BMFBOVESPA:ITUB4,1.42055329
+143209,2005-03-30 10:00:00,BMFBOVESPA:ITUB4,1.44466786
+143210,2005-03-31 10:00:00,BMFBOVESPA:ITUB4,1.46439776
+143211,2005-04-01 10:00:00,BMFBOVESPA:ITUB4,1.48105164
+143212,2005-04-04 10:00:00,BMFBOVESPA:ITUB4,1.46328816
+143213,2005-04-05 10:00:00,BMFBOVESPA:ITUB4,1.46217779
+143214,2005-04-06 10:00:00,BMFBOVESPA:ITUB4,1.45995708
+143215,2005-04-07 10:00:00,BMFBOVESPA:ITUB4,1.46661848
+143216,2005-04-08 10:00:00,BMFBOVESPA:ITUB4,1.45662675
+143217,2005-04-11 10:00:00,BMFBOVESPA:ITUB4,1.46994956
+143218,2005-04-12 10:00:00,BMFBOVESPA:ITUB4,1.45884672
+143219,2005-04-13 10:00:00,BMFBOVESPA:ITUB4,1.45995708
+143220,2005-04-14 10:00:00,BMFBOVESPA:ITUB4,1.4255397
+143221,2005-04-15 10:00:00,BMFBOVESPA:ITUB4,1.40222516
+143222,2005-04-18 10:00:00,BMFBOVESPA:ITUB4,1.41887829
+143223,2005-04-19 10:00:00,BMFBOVESPA:ITUB4,1.45329567
+143224,2005-04-20 10:00:00,BMFBOVESPA:ITUB4,1.42109901
+143225,2005-04-22 10:00:00,BMFBOVESPA:ITUB4,1.43331146
+143226,2005-04-25 10:00:00,BMFBOVESPA:ITUB4,1.47327988
+143227,2005-04-26 10:00:00,BMFBOVESPA:ITUB4,1.51435866
+143228,2005-04-27 10:00:00,BMFBOVESPA:ITUB4,1.53878357
+143229,2005-04-28 10:00:00,BMFBOVESPA:ITUB4,1.45884672
+143230,2005-04-29 10:00:00,BMFBOVESPA:ITUB4,1.50769726
+143231,2005-05-02 10:00:00,BMFBOVESPA:ITUB4,1.53130699
+143232,2005-05-03 10:00:00,BMFBOVESPA:ITUB4,1.49420491
+143233,2005-05-04 10:00:00,BMFBOVESPA:ITUB4,1.55829018
+143234,2005-05-05 10:00:00,BMFBOVESPA:ITUB4,1.53805316
+143235,2005-05-06 10:00:00,BMFBOVESPA:ITUB4,1.53130699
+143236,2005-05-09 10:00:00,BMFBOVESPA:ITUB4,1.52793427
+143237,2005-05-10 10:00:00,BMFBOVESPA:ITUB4,1.47509188
+143238,2005-05-11 10:00:00,BMFBOVESPA:ITUB4,1.46160028
+143239,2005-05-12 10:00:00,BMFBOVESPA:ITUB4,1.42337347
+143240,2005-05-13 10:00:00,BMFBOVESPA:ITUB4,1.44136252
+143241,2005-05-16 10:00:00,BMFBOVESPA:ITUB4,1.46160028
+143242,2005-05-17 10:00:00,BMFBOVESPA:ITUB4,1.4683457
+143243,2005-05-18 10:00:00,BMFBOVESPA:ITUB4,1.47846459
+143244,2005-05-19 10:00:00,BMFBOVESPA:ITUB4,1.47734061
+143245,2005-05-20 10:00:00,BMFBOVESPA:ITUB4,1.4683457
+143246,2005-05-23 10:00:00,BMFBOVESPA:ITUB4,1.4514814
+143247,2005-05-24 10:00:00,BMFBOVESPA:ITUB4,1.44810794
+143248,2005-05-25 10:00:00,BMFBOVESPA:ITUB4,1.4514814
+143249,2005-05-27 10:00:00,BMFBOVESPA:ITUB4,1.46160028
+143250,2005-05-30 10:00:00,BMFBOVESPA:ITUB4,1.47396714
+143251,2005-05-31 10:00:00,BMFBOVESPA:ITUB4,1.464973
+143252,2005-06-01 10:00:00,BMFBOVESPA:ITUB4,1.53239389
+143253,2005-06-02 10:00:00,BMFBOVESPA:ITUB4,1.61581319
+143254,2005-06-03 10:00:00,BMFBOVESPA:ITUB4,1.61352737
+143255,2005-06-06 10:00:00,BMFBOVESPA:ITUB4,1.59524389
+143256,2005-06-07 10:00:00,BMFBOVESPA:ITUB4,1.56324782
+143257,2005-06-08 10:00:00,BMFBOVESPA:ITUB4,1.56553287
+143258,2005-06-09 10:00:00,BMFBOVESPA:ITUB4,1.55639113
+143259,2005-06-10 10:00:00,BMFBOVESPA:ITUB4,1.55296317
+143260,2005-06-13 10:00:00,BMFBOVESPA:ITUB4,1.5472494
+143261,2005-06-14 10:00:00,BMFBOVESPA:ITUB4,1.55639113
+143262,2005-06-15 10:00:00,BMFBOVESPA:ITUB4,1.53353679
+143263,2005-06-16 10:00:00,BMFBOVESPA:ITUB4,1.52896592
+143264,2005-06-17 10:00:00,BMFBOVESPA:ITUB4,1.54153638
+143265,2005-06-20 10:00:00,BMFBOVESPA:ITUB4,1.5358226
+143266,2005-06-21 10:00:00,BMFBOVESPA:ITUB4,1.51411041
+143267,2005-06-22 10:00:00,BMFBOVESPA:ITUB4,1.51982418
+143268,2005-06-23 10:00:00,BMFBOVESPA:ITUB4,1.48325723
+143269,2005-06-24 10:00:00,BMFBOVESPA:ITUB4,1.48554229
+143270,2005-06-27 10:00:00,BMFBOVESPA:ITUB4,1.51068244
+143271,2005-06-28 10:00:00,BMFBOVESPA:ITUB4,1.5358226
+143272,2005-06-29 10:00:00,BMFBOVESPA:ITUB4,1.52096708
+143273,2005-06-30 10:00:00,BMFBOVESPA:ITUB4,1.51753913
+143274,2005-07-01 10:00:00,BMFBOVESPA:ITUB4,1.56746522
+143275,2005-07-04 10:00:00,BMFBOVESPA:ITUB4,1.55353235
+143276,2005-07-05 10:00:00,BMFBOVESPA:ITUB4,1.55353235
+143277,2005-07-06 10:00:00,BMFBOVESPA:ITUB4,1.52914909
+143278,2005-07-07 10:00:00,BMFBOVESPA:ITUB4,1.55933771
+143279,2005-07-08 10:00:00,BMFBOVESPA:ITUB4,1.56746522
+143280,2005-07-11 10:00:00,BMFBOVESPA:ITUB4,1.58023701
+143281,2005-07-12 10:00:00,BMFBOVESPA:ITUB4,1.59649201
+143282,2005-07-13 10:00:00,BMFBOVESPA:ITUB4,1.60578059
+143283,2005-07-14 10:00:00,BMFBOVESPA:ITUB4,1.60461952
+143284,2005-07-15 10:00:00,BMFBOVESPA:ITUB4,1.58023701
+143285,2005-07-18 10:00:00,BMFBOVESPA:ITUB4,1.59649201
+143286,2005-07-19 10:00:00,BMFBOVESPA:ITUB4,1.57675379
+143287,2005-07-20 10:00:00,BMFBOVESPA:ITUB4,1.5930088
+143288,2005-07-21 10:00:00,BMFBOVESPA:ITUB4,1.58952558
+143289,2005-07-22 10:00:00,BMFBOVESPA:ITUB4,1.563982
+143290,2005-07-25 10:00:00,BMFBOVESPA:ITUB4,1.50012229
+143291,2005-07-26 10:00:00,BMFBOVESPA:ITUB4,1.51057194
+143292,2005-07-27 10:00:00,BMFBOVESPA:ITUB4,1.563982
+143293,2005-07-28 10:00:00,BMFBOVESPA:ITUB4,1.61390809
+143294,2005-07-29 10:00:00,BMFBOVESPA:ITUB4,1.61042488
+143295,2005-08-01 10:00:00,BMFBOVESPA:ITUB4,1.65007843
+143296,2005-08-02 10:00:00,BMFBOVESPA:ITUB4,1.70473207
+143297,2005-08-03 10:00:00,BMFBOVESPA:ITUB4,1.66286914
+143298,2005-08-04 10:00:00,BMFBOVESPA:ITUB4,1.63844955
+143299,2005-08-05 10:00:00,BMFBOVESPA:ITUB4,1.61868105
+143300,2005-08-08 10:00:00,BMFBOVESPA:ITUB4,1.65007843
+143301,2005-08-09 10:00:00,BMFBOVESPA:ITUB4,1.66403249
+143302,2005-08-10 10:00:00,BMFBOVESPA:ITUB4,1.6965917
+143303,2005-08-11 10:00:00,BMFBOVESPA:ITUB4,1.67798654
+143304,2005-08-12 10:00:00,BMFBOVESPA:ITUB4,1.66054397
+143305,2005-08-15 10:00:00,BMFBOVESPA:ITUB4,1.72450057
+143306,2005-08-16 10:00:00,BMFBOVESPA:ITUB4,1.70589465
+143307,2005-08-17 10:00:00,BMFBOVESPA:ITUB4,1.70822059
+143308,2005-08-18 10:00:00,BMFBOVESPA:ITUB4,1.68496358
+143309,2005-08-19 10:00:00,BMFBOVESPA:ITUB4,1.6396129
+143310,2005-08-22 10:00:00,BMFBOVESPA:ITUB4,1.67798654
+143311,2005-08-23 10:00:00,BMFBOVESPA:ITUB4,1.68263765
+143312,2005-08-24 10:00:00,BMFBOVESPA:ITUB4,1.71287169
+143313,2005-08-25 10:00:00,BMFBOVESPA:ITUB4,1.73845463
+143314,2005-08-26 10:00:00,BMFBOVESPA:ITUB4,1.70589465
+143315,2005-08-29 10:00:00,BMFBOVESPA:ITUB4,1.73496611
+143316,2005-08-30 10:00:00,BMFBOVESPA:ITUB4,1.74194313
+143317,2005-08-31 10:00:00,BMFBOVESPA:ITUB4,1.77450234
+143318,2005-09-01 10:00:00,BMFBOVESPA:ITUB4,1.78859189
+143319,2005-09-02 10:00:00,BMFBOVESPA:ITUB4,1.80955249
+143320,2005-09-05 10:00:00,BMFBOVESPA:ITUB4,1.82701928
+143321,2005-09-06 10:00:00,BMFBOVESPA:ITUB4,1.89805054
+143322,2005-09-08 10:00:00,BMFBOVESPA:ITUB4,1.87476174
+143323,2005-09-09 10:00:00,BMFBOVESPA:ITUB4,1.89688568
+143324,2005-09-12 10:00:00,BMFBOVESPA:ITUB4,1.88524167
+143325,2005-09-13 10:00:00,BMFBOVESPA:ITUB4,1.82119651
+143326,2005-09-14 10:00:00,BMFBOVESPA:ITUB4,1.79907256
+143327,2005-09-15 10:00:00,BMFBOVESPA:ITUB4,1.80489458
+143328,2005-09-16 10:00:00,BMFBOVESPA:ITUB4,1.82352547
+143329,2005-09-19 10:00:00,BMFBOVESPA:ITUB4,1.88989957
+143330,2005-09-20 10:00:00,BMFBOVESPA:ITUB4,1.91784553
+143331,2005-09-21 10:00:00,BMFBOVESPA:ITUB4,1.94928605
+143332,2005-09-22 10:00:00,BMFBOVESPA:ITUB4,1.93298412
+143333,2005-09-23 10:00:00,BMFBOVESPA:ITUB4,1.93298412
+143334,2005-09-26 10:00:00,BMFBOVESPA:ITUB4,1.9248324
+143335,2005-09-27 10:00:00,BMFBOVESPA:ITUB4,1.87825479
+143336,2005-09-28 10:00:00,BMFBOVESPA:ITUB4,1.88524167
+143337,2005-09-29 10:00:00,BMFBOVESPA:ITUB4,1.88989957
+143338,2005-09-30 10:00:00,BMFBOVESPA:ITUB4,1.92017448
+143339,2005-10-03 10:00:00,BMFBOVESPA:ITUB4,1.97742123
+143340,2005-10-04 10:00:00,BMFBOVESPA:ITUB4,1.97392363
+143341,2005-10-05 10:00:00,BMFBOVESPA:ITUB4,1.91212873
+143342,2005-10-06 10:00:00,BMFBOVESPA:ITUB4,1.86898968
+143343,2005-10-07 10:00:00,BMFBOVESPA:ITUB4,1.96226372
+143344,2005-10-10 10:00:00,BMFBOVESPA:ITUB4,1.92961747
+143345,2005-10-11 10:00:00,BMFBOVESPA:ITUB4,1.9610981
+143346,2005-10-13 10:00:00,BMFBOVESPA:ITUB4,1.86782331
+143347,2005-10-14 10:00:00,BMFBOVESPA:ITUB4,1.85383217
+143348,2005-10-17 09:00:00,BMFBOVESPA:ITUB4,1.95526852
+143349,2005-10-18 09:00:00,BMFBOVESPA:ITUB4,1.88298083
+143350,2005-10-19 09:00:00,BMFBOVESPA:ITUB4,1.82818186
+143351,2005-10-20 09:00:00,BMFBOVESPA:ITUB4,1.77454928
+143352,2005-10-21 09:00:00,BMFBOVESPA:ITUB4,1.80719477
+143353,2005-10-24 09:00:00,BMFBOVESPA:ITUB4,1.88298083
+143354,2005-10-25 09:00:00,BMFBOVESPA:ITUB4,1.81768831
+143355,2005-10-26 09:00:00,BMFBOVESPA:ITUB4,1.87598487
+143356,2005-10-27 09:00:00,BMFBOVESPA:ITUB4,1.82584988
+143357,2005-10-28 09:00:00,BMFBOVESPA:ITUB4,1.85033457
+143358,2005-10-31 09:00:00,BMFBOVESPA:ITUB4,1.94827258
+143359,2005-11-01 09:00:00,BMFBOVESPA:ITUB4,1.94255274
+143360,2005-11-03 09:00:00,BMFBOVESPA:ITUB4,1.91336775
+143361,2005-11-04 09:00:00,BMFBOVESPA:ITUB4,1.92270705
+143362,2005-11-07 09:00:00,BMFBOVESPA:ITUB4,1.94255274
+143363,2005-11-08 09:00:00,BMFBOVESPA:ITUB4,1.98457916
+143364,2005-11-09 09:00:00,BMFBOVESPA:ITUB4,1.99158343
+143365,2005-11-10 09:00:00,BMFBOVESPA:ITUB4,1.99858846
+143366,2005-11-11 09:00:00,BMFBOVESPA:ITUB4,1.95189204
+143367,2005-11-14 09:00:00,BMFBOVESPA:ITUB4,1.95189204
+143368,2005-11-16 09:00:00,BMFBOVESPA:ITUB4,1.98924918
+143369,2005-11-17 09:00:00,BMFBOVESPA:ITUB4,2.08030628
+143370,2005-11-18 09:00:00,BMFBOVESPA:ITUB4,2.01376415
+143371,2005-11-21 09:00:00,BMFBOVESPA:ITUB4,2.00909488
+143372,2005-11-22 09:00:00,BMFBOVESPA:ITUB4,2.02076842
+143373,2005-11-23 09:00:00,BMFBOVESPA:ITUB4,2.0312756
+143374,2005-11-24 09:00:00,BMFBOVESPA:ITUB4,2.01609916
+143375,2005-11-25 09:00:00,BMFBOVESPA:ITUB4,2.04411702
+143376,2005-11-28 09:00:00,BMFBOVESPA:ITUB4,2.05579132
+143377,2005-11-29 09:00:00,BMFBOVESPA:ITUB4,2.02777345
+143378,2005-11-30 09:00:00,BMFBOVESPA:ITUB4,2.02777345
+143379,2005-12-01 09:00:00,BMFBOVESPA:ITUB4,2.07814914
+143380,2005-12-02 09:00:00,BMFBOVESPA:ITUB4,2.10386302
+143381,2005-12-05 09:00:00,BMFBOVESPA:ITUB4,2.12373294
+143382,2005-12-06 09:00:00,BMFBOVESPA:ITUB4,2.15645943
+143383,2005-12-07 09:00:00,BMFBOVESPA:ITUB4,2.12607098
+143384,2005-12-08 09:00:00,BMFBOVESPA:ITUB4,2.04425326
+143385,2005-12-09 09:00:00,BMFBOVESPA:ITUB4,2.04892933
+143386,2005-12-12 09:00:00,BMFBOVESPA:ITUB4,2.08516174
+143387,2005-12-13 09:00:00,BMFBOVESPA:ITUB4,2.09685042
+143388,2005-12-14 09:00:00,BMFBOVESPA:ITUB4,2.08516174
+143389,2005-12-15 09:00:00,BMFBOVESPA:ITUB4,2.07814914
+143390,2005-12-16 09:00:00,BMFBOVESPA:ITUB4,2.07113654
+143391,2005-12-19 09:00:00,BMFBOVESPA:ITUB4,2.04542266
+143392,2005-12-20 09:00:00,BMFBOVESPA:ITUB4,2.00802009
+143393,2005-12-21 09:00:00,BMFBOVESPA:ITUB4,2.04191598
+143394,2005-12-22 09:00:00,BMFBOVESPA:ITUB4,2.06762986
+143395,2005-12-23 09:00:00,BMFBOVESPA:ITUB4,2.06762986
+143396,2005-12-26 09:00:00,BMFBOVESPA:ITUB4,2.01853938
+143397,2005-12-27 09:00:00,BMFBOVESPA:ITUB4,2.08645905
+143398,2005-12-28 09:00:00,BMFBOVESPA:ITUB4,2.07931021
+143399,2005-12-29 09:00:00,BMFBOVESPA:ITUB4,2.0948
+143400,2006-01-02 09:00:00,BMFBOVESPA:ITUB4,2.10207903
+143401,2006-01-03 09:00:00,BMFBOVESPA:ITUB4,2.15934318
+143402,2006-01-04 09:00:00,BMFBOVESPA:ITUB4,2.22018668
+143403,2006-01-05 09:00:00,BMFBOVESPA:ITUB4,2.20587007
+143404,2006-01-06 09:00:00,BMFBOVESPA:ITUB4,2.28460876
+143405,2006-01-09 09:00:00,BMFBOVESPA:ITUB4,2.26910005
+143406,2006-01-10 09:00:00,BMFBOVESPA:ITUB4,2.27267863
+143407,2006-01-11 09:00:00,BMFBOVESPA:ITUB4,2.30250395
+143408,2006-01-12 09:00:00,BMFBOVESPA:ITUB4,2.29176669
+143409,2006-01-13 09:00:00,BMFBOVESPA:ITUB4,2.30727615
+143410,2006-01-16 09:00:00,BMFBOVESPA:ITUB4,2.32159201
+143411,2006-01-17 09:00:00,BMFBOVESPA:ITUB4,2.31324046
+143412,2006-01-18 09:00:00,BMFBOVESPA:ITUB4,2.2786437
+143413,2006-01-19 09:00:00,BMFBOVESPA:ITUB4,2.38840057
+143414,2006-01-20 09:00:00,BMFBOVESPA:ITUB4,2.37408396
+143415,2006-01-23 09:00:00,BMFBOVESPA:ITUB4,2.34068006
+143416,2006-01-24 09:00:00,BMFBOVESPA:ITUB4,2.38482122
+143417,2006-01-26 09:00:00,BMFBOVESPA:ITUB4,2.45878771
+143418,2006-01-27 09:00:00,BMFBOVESPA:ITUB4,2.42180447
+143419,2006-01-30 09:00:00,BMFBOVESPA:ITUB4,2.43134887
+143420,2006-01-31 09:00:00,BMFBOVESPA:ITUB4,2.50412174
+143421,2006-02-01 09:00:00,BMFBOVESPA:ITUB4,2.5591735
+143422,2006-02-02 09:00:00,BMFBOVESPA:ITUB4,2.49946382
+143423,2006-02-03 09:00:00,BMFBOVESPA:ITUB4,2.41825767
+143424,2006-02-06 09:00:00,BMFBOVESPA:ITUB4,2.45169564
+143425,2006-02-07 09:00:00,BMFBOVESPA:ITUB4,2.39198521
+143426,2006-02-08 09:00:00,BMFBOVESPA:ITUB4,2.42542317
+143427,2006-02-09 09:00:00,BMFBOVESPA:ITUB4,2.49946382
+143428,2006-02-10 09:00:00,BMFBOVESPA:ITUB4,2.55559114
+143429,2006-02-13 09:00:00,BMFBOVESPA:ITUB4,2.53767778
+143430,2006-02-14 09:00:00,BMFBOVESPA:ITUB4,2.50543419
+143431,2006-02-15 09:00:00,BMFBOVESPA:ITUB4,2.54842564
+143432,2006-02-16 09:00:00,BMFBOVESPA:ITUB4,2.67859361
+143433,2006-02-17 09:00:00,BMFBOVESPA:ITUB4,2.63799091
+143434,2006-02-20 10:00:00,BMFBOVESPA:ITUB4,2.6857591
+143435,2006-02-21 10:00:00,BMFBOVESPA:ITUB4,2.63799091
+143436,2006-02-22 10:00:00,BMFBOVESPA:ITUB4,2.60455295
+143437,2006-02-23 10:00:00,BMFBOVESPA:ITUB4,2.5746981
+143438,2006-02-24 10:00:00,BMFBOVESPA:ITUB4,2.56395025
+143439,2006-03-01 10:00:00,BMFBOVESPA:ITUB4,2.64931249
+143440,2006-03-02 10:00:00,BMFBOVESPA:ITUB4,2.61225053
+143441,2006-03-03 10:00:00,BMFBOVESPA:ITUB4,2.62540152
+143442,2006-03-06 10:00:00,BMFBOVESPA:ITUB4,2.66143411
+143443,2006-03-07 10:00:00,BMFBOVESPA:ITUB4,2.61421921
+143444,2006-03-08 10:00:00,BMFBOVESPA:ITUB4,2.55457917
+143445,2006-03-09 10:00:00,BMFBOVESPA:ITUB4,2.47630143
+143446,2006-03-10 10:00:00,BMFBOVESPA:ITUB4,2.53966916
+143447,2006-03-13 10:00:00,BMFBOVESPA:ITUB4,2.6415536
+143448,2006-03-14 10:00:00,BMFBOVESPA:ITUB4,2.69498182
+143449,2006-03-15 10:00:00,BMFBOVESPA:ITUB4,2.71983134
+143450,2006-03-16 10:00:00,BMFBOVESPA:ITUB4,2.71858852
+143451,2006-03-17 10:00:00,BMFBOVESPA:ITUB4,2.72728672
+143452,2006-03-20 10:00:00,BMFBOVESPA:ITUB4,2.72107415
+143453,2006-03-21 10:00:00,BMFBOVESPA:ITUB4,2.65273667
+143454,2006-03-22 10:00:00,BMFBOVESPA:ITUB4,2.75959161
+143455,2006-03-23 10:00:00,BMFBOVESPA:ITUB4,2.70864901
+143456,2006-03-24 10:00:00,BMFBOVESPA:ITUB4,2.72604391
+143457,2006-03-27 10:00:00,BMFBOVESPA:ITUB4,2.64900898
+143458,2006-03-28 10:00:00,BMFBOVESPA:ITUB4,2.5943387
+143459,2006-03-29 10:00:00,BMFBOVESPA:ITUB4,2.58564124
+143460,2006-03-30 10:00:00,BMFBOVESPA:ITUB4,2.57321612
+143461,2006-03-31 10:00:00,BMFBOVESPA:ITUB4,2.51606171
+143462,2006-04-03 10:00:00,BMFBOVESPA:ITUB4,2.62354033
+143463,2006-04-04 10:00:00,BMFBOVESPA:ITUB4,2.66956692
+143464,2006-04-05 10:00:00,BMFBOVESPA:ITUB4,2.69693461
+143465,2006-04-06 10:00:00,BMFBOVESPA:ITUB4,2.68573942
+143466,2006-04-07 10:00:00,BMFBOVESPA:ITUB4,2.64344431
+143467,2006-04-10 10:00:00,BMFBOVESPA:ITUB4,2.5663178
+143468,2006-04-11 10:00:00,BMFBOVESPA:ITUB4,2.5314864
+143469,2006-04-12 10:00:00,BMFBOVESPA:ITUB4,2.49789934
+143470,2006-04-13 10:00:00,BMFBOVESPA:ITUB4,2.48048325
+143471,2006-04-17 10:00:00,BMFBOVESPA:ITUB4,2.50536304
+143472,2006-04-18 10:00:00,BMFBOVESPA:ITUB4,2.54268234
+143473,2006-04-19 10:00:00,BMFBOVESPA:ITUB4,2.58870893
+143474,2006-04-20 10:00:00,BMFBOVESPA:ITUB4,2.5663178
+143475,2006-04-24 10:00:00,BMFBOVESPA:ITUB4,2.54765815
+143476,2006-04-25 10:00:00,BMFBOVESPA:ITUB4,2.55512186
+143477,2006-04-26 10:00:00,BMFBOVESPA:ITUB4,2.61856452
+143478,2006-04-27 10:00:00,BMFBOVESPA:ITUB4,2.5663178
+143479,2006-04-28 10:00:00,BMFBOVESPA:ITUB4,2.58995326
+143480,2006-05-02 10:00:00,BMFBOVESPA:ITUB4,2.7000477
+143481,2006-05-03 10:00:00,BMFBOVESPA:ITUB4,2.72122023
+143482,2006-05-04 10:00:00,BMFBOVESPA:ITUB4,2.75733683
+143483,2006-05-05 10:00:00,BMFBOVESPA:ITUB4,2.8345519
+143484,2006-05-08 10:00:00,BMFBOVESPA:ITUB4,2.90429493
+143485,2006-05-09 10:00:00,BMFBOVESPA:ITUB4,2.91176772
+143486,2006-05-10 10:00:00,BMFBOVESPA:ITUB4,2.83828867
+143487,2006-05-11 10:00:00,BMFBOVESPA:ITUB4,2.75235497
+143488,2006-05-12 10:00:00,BMFBOVESPA:ITUB4,2.77352751
+143489,2006-05-15 10:00:00,BMFBOVESPA:ITUB4,2.64275933
+143490,2006-05-16 10:00:00,BMFBOVESPA:ITUB4,2.66891296
+143491,2006-05-17 10:00:00,BMFBOVESPA:ITUB4,2.62283263
+143492,2006-05-18 10:00:00,BMFBOVESPA:ITUB4,2.57426138
+143493,2006-05-19 10:00:00,BMFBOVESPA:ITUB4,2.52569088
+143494,2006-05-22 10:00:00,BMFBOVESPA:ITUB4,2.40488567
+143495,2006-05-23 10:00:00,BMFBOVESPA:ITUB4,2.38246805
+143496,2006-05-24 10:00:00,BMFBOVESPA:ITUB4,2.35382424
+143497,2006-05-25 10:00:00,BMFBOVESPA:ITUB4,2.47587379
+143498,2006-05-26 10:00:00,BMFBOVESPA:ITUB4,2.57924325
+143499,2006-05-29 10:00:00,BMFBOVESPA:ITUB4,2.54063571
+143500,2006-05-30 10:00:00,BMFBOVESPA:ITUB4,2.42107634
+143501,2006-05-31 10:00:00,BMFBOVESPA:ITUB4,2.38495898
+143502,2006-06-01 10:00:00,BMFBOVESPA:ITUB4,2.52387132
+143503,2006-06-02 10:00:00,BMFBOVESPA:ITUB4,2.54382298
+143504,2006-06-05 10:00:00,BMFBOVESPA:ITUB4,2.46526368
+143505,2006-06-06 10:00:00,BMFBOVESPA:ITUB4,2.40166812
+143506,2006-06-07 10:00:00,BMFBOVESPA:ITUB4,2.2881934
+143507,2006-06-08 10:00:00,BMFBOVESPA:ITUB4,2.24330291
+143508,2006-06-09 10:00:00,BMFBOVESPA:ITUB4,2.2557727
+143509,2006-06-12 10:00:00,BMFBOVESPA:ITUB4,2.15601513
+143510,2006-06-13 10:00:00,BMFBOVESPA:ITUB4,2.07870243
+143511,2006-06-14 10:00:00,BMFBOVESPA:ITUB4,2.07994903
+143512,2006-06-16 10:00:00,BMFBOVESPA:ITUB4,2.25203139
+143513,2006-06-19 10:00:00,BMFBOVESPA:ITUB4,2.24330291
+143514,2006-06-20 10:00:00,BMFBOVESPA:ITUB4,2.29068812
+143515,2006-06-21 10:00:00,BMFBOVESPA:ITUB4,2.38171646
+143516,2006-06-22 10:00:00,BMFBOVESPA:ITUB4,2.33059069
+143517,2006-06-23 10:00:00,BMFBOVESPA:ITUB4,2.37423458
+143518,2006-06-26 10:00:00,BMFBOVESPA:ITUB4,2.37049402
+143519,2006-06-27 10:00:00,BMFBOVESPA:ITUB4,2.3006632
+143520,2006-06-28 10:00:00,BMFBOVESPA:ITUB4,2.29442868
+143521,2006-06-29 10:00:00,BMFBOVESPA:ITUB4,2.44157145
+143522,2006-06-30 10:00:00,BMFBOVESPA:ITUB4,2.49269721
+143523,2006-07-03 10:00:00,BMFBOVESPA:ITUB4,2.59931752
+143524,2006-07-04 10:00:00,BMFBOVESPA:ITUB4,2.57934164
+143525,2006-07-05 10:00:00,BMFBOVESPA:ITUB4,2.51566964
+143526,2006-07-06 10:00:00,BMFBOVESPA:ITUB4,2.51566964
+143527,2006-07-07 10:00:00,BMFBOVESPA:ITUB4,2.49070054
+143528,2006-07-10 10:00:00,BMFBOVESPA:ITUB4,2.4769675
+143529,2006-07-11 10:00:00,BMFBOVESPA:ITUB4,2.53190042
+143530,2006-07-12 10:00:00,BMFBOVESPA:ITUB4,2.46073746
+143531,2006-07-13 10:00:00,BMFBOVESPA:ITUB4,2.39706546
+143532,2006-07-14 10:00:00,BMFBOVESPA:ITUB4,2.35586558
+143533,2006-07-17 10:00:00,BMFBOVESPA:ITUB4,2.30093264
+143534,2006-07-18 10:00:00,BMFBOVESPA:ITUB4,2.30218152
+143535,2006-07-19 10:00:00,BMFBOVESPA:ITUB4,2.49194865
+143536,2006-07-20 10:00:00,BMFBOVESPA:ITUB4,2.47946448
+143537,2006-07-21 10:00:00,BMFBOVESPA:ITUB4,2.47197352
+143538,2006-07-24 10:00:00,BMFBOVESPA:ITUB4,2.57185144
+143539,2006-07-25 10:00:00,BMFBOVESPA:ITUB4,2.61305057
+143540,2006-07-26 10:00:00,BMFBOVESPA:ITUB4,2.61055358
+143541,2006-07-27 10:00:00,BMFBOVESPA:ITUB4,2.59931752
+143542,2006-07-28 10:00:00,BMFBOVESPA:ITUB4,2.63052947
+143543,2006-07-31 10:00:00,BMFBOVESPA:ITUB4,2.63302646
+143544,2006-08-01 10:00:00,BMFBOVESPA:ITUB4,2.55603316
+143545,2006-08-02 10:00:00,BMFBOVESPA:ITUB4,2.55228352
+143546,2006-08-03 10:00:00,BMFBOVESPA:ITUB4,2.51603597
+143547,2006-08-04 10:00:00,BMFBOVESPA:ITUB4,2.59227994
+143548,2006-08-07 10:00:00,BMFBOVESPA:ITUB4,2.57228135
+143549,2006-08-08 10:00:00,BMFBOVESPA:ITUB4,2.52478565
+143550,2006-08-09 10:00:00,BMFBOVESPA:ITUB4,2.52603527
+143551,2006-08-10 10:00:00,BMFBOVESPA:ITUB4,2.55603316
+143552,2006-08-11 10:00:00,BMFBOVESPA:ITUB4,2.50103741
+143553,2006-08-14 10:00:00,BMFBOVESPA:ITUB4,2.50762085
+143554,2006-08-15 10:00:00,BMFBOVESPA:ITUB4,2.62564146
+143555,2006-08-16 10:00:00,BMFBOVESPA:ITUB4,2.66878884
+143556,2006-08-17 10:00:00,BMFBOVESPA:ITUB4,2.68401673
+143557,2006-08-18 10:00:00,BMFBOVESPA:ITUB4,2.65990519
+143558,2006-08-21 10:00:00,BMFBOVESPA:ITUB4,2.58756981
+143559,2006-08-22 10:00:00,BMFBOVESPA:ITUB4,2.59518414
+143560,2006-08-23 10:00:00,BMFBOVESPA:ITUB4,2.54696106
+143561,2006-08-24 10:00:00,BMFBOVESPA:ITUB4,2.54315389
+143562,2006-08-25 10:00:00,BMFBOVESPA:ITUB4,2.49493005
+143563,2006-08-28 10:00:00,BMFBOVESPA:ITUB4,2.597722
+143564,2006-08-29 10:00:00,BMFBOVESPA:ITUB4,2.58756981
+143565,2006-08-30 10:00:00,BMFBOVESPA:ITUB4,2.60406778
+143566,2006-08-31 10:00:00,BMFBOVESPA:ITUB4,2.60787495
+143567,2006-09-01 10:00:00,BMFBOVESPA:ITUB4,2.70494327
+143568,2006-09-04 10:00:00,BMFBOVESPA:ITUB4,2.70367245
+143569,2006-09-05 10:00:00,BMFBOVESPA:ITUB4,2.66428608
+143570,2006-09-06 10:00:00,BMFBOVESPA:ITUB4,2.60457187
+143571,2006-09-08 10:00:00,BMFBOVESPA:ITUB4,2.59948934
+143572,2006-09-11 10:00:00,BMFBOVESPA:ITUB4,2.56010372
+143573,2006-09-12 10:00:00,BMFBOVESPA:ITUB4,2.67190949
+143574,2006-09-13 10:00:00,BMFBOVESPA:ITUB4,2.71764771
+143575,2006-09-14 10:00:00,BMFBOVESPA:ITUB4,2.68080297
+143576,2006-09-15 10:00:00,BMFBOVESPA:ITUB4,2.70875423
+143577,2006-09-18 10:00:00,BMFBOVESPA:ITUB4,2.71764771
+143578,2006-09-19 10:00:00,BMFBOVESPA:ITUB4,2.6922381
+143579,2006-09-20 10:00:00,BMFBOVESPA:ITUB4,2.67318031
+143580,2006-09-21 10:00:00,BMFBOVESPA:ITUB4,2.59186668
+143581,2006-09-22 10:00:00,BMFBOVESPA:ITUB4,2.5588329
+143582,2006-09-25 10:00:00,BMFBOVESPA:ITUB4,2.57153809
+143583,2006-09-26 10:00:00,BMFBOVESPA:ITUB4,2.59694845
+143584,2006-09-27 10:00:00,BMFBOVESPA:ITUB4,2.60330105
+143585,2006-09-28 10:00:00,BMFBOVESPA:ITUB4,2.64014653
+143586,2006-09-29 10:00:00,BMFBOVESPA:ITUB4,2.63633483
+143587,2006-10-02 10:00:00,BMFBOVESPA:ITUB4,2.67118818
+143588,2006-10-03 10:00:00,BMFBOVESPA:ITUB4,2.61649291
+143589,2006-10-04 10:00:00,BMFBOVESPA:ITUB4,2.77422006
+143590,2006-10-05 10:00:00,BMFBOVESPA:ITUB4,2.85435597
+143591,2006-10-06 10:00:00,BMFBOVESPA:ITUB4,2.82891533
+143592,2006-10-09 10:00:00,BMFBOVESPA:ITUB4,2.84163565
+143593,2006-10-10 10:00:00,BMFBOVESPA:ITUB4,2.86580396
+143594,2006-10-11 10:00:00,BMFBOVESPA:ITUB4,2.86325929
+143595,2006-10-13 10:00:00,BMFBOVESPA:ITUB4,2.92431548
+143596,2006-10-16 10:00:00,BMFBOVESPA:ITUB4,2.89887559
+143597,2006-10-17 10:00:00,BMFBOVESPA:ITUB4,2.88361135
+143598,2006-10-18 10:00:00,BMFBOVESPA:ITUB4,2.89124309
+143599,2006-10-19 10:00:00,BMFBOVESPA:ITUB4,2.92049922
+143600,2006-10-20 10:00:00,BMFBOVESPA:ITUB4,2.89378776
+143601,2006-10-23 10:00:00,BMFBOVESPA:ITUB4,2.97901074
+143602,2006-10-24 10:00:00,BMFBOVESPA:ITUB4,2.98155541
+143603,2006-10-25 10:00:00,BMFBOVESPA:ITUB4,3.00190671
+143604,2006-10-26 10:00:00,BMFBOVESPA:ITUB4,2.9930034
+143605,2006-10-27 10:00:00,BMFBOVESPA:ITUB4,2.96120335
+143606,2006-10-30 10:00:00,BMFBOVESPA:ITUB4,2.91032358
+143607,2006-10-31 10:00:00,BMFBOVESPA:ITUB4,2.8594438
+143608,2006-11-01 10:00:00,BMFBOVESPA:ITUB4,2.86377397
+143609,2006-11-03 10:00:00,BMFBOVESPA:ITUB4,2.88032795
+143610,2006-11-06 09:00:00,BMFBOVESPA:ITUB4,2.90452124
+143611,2006-11-07 09:00:00,BMFBOVESPA:ITUB4,2.90452124
+143612,2006-11-08 09:00:00,BMFBOVESPA:ITUB4,2.94654159
+143613,2006-11-09 09:00:00,BMFBOVESPA:ITUB4,2.87141405
+143614,2006-11-10 09:00:00,BMFBOVESPA:ITUB4,2.86886786
+143615,2006-11-13 09:00:00,BMFBOVESPA:ITUB4,2.89051496
+143616,2006-11-14 09:00:00,BMFBOVESPA:ITUB4,2.97710261
+143617,2006-11-16 09:00:00,BMFBOVESPA:ITUB4,2.96564252
+143618,2006-11-17 09:00:00,BMFBOVESPA:ITUB4,2.98474268
+143619,2006-11-21 09:00:00,BMFBOVESPA:ITUB4,2.94526851
+143620,2006-11-22 09:00:00,BMFBOVESPA:ITUB4,3.01020981
+143621,2006-11-23 09:00:00,BMFBOVESPA:ITUB4,2.98601653
+143622,2006-11-24 09:00:00,BMFBOVESPA:ITUB4,2.93253532
+143623,2006-11-27 09:00:00,BMFBOVESPA:ITUB4,2.88032795
+143624,2006-11-28 09:00:00,BMFBOVESPA:ITUB4,2.89051496
+143625,2006-11-29 09:00:00,BMFBOVESPA:ITUB4,2.96436942
+143626,2006-11-30 09:00:00,BMFBOVESPA:ITUB4,2.93253532
+143627,2006-12-01 09:00:00,BMFBOVESPA:ITUB4,2.90245265
+143628,2006-12-04 09:00:00,BMFBOVESPA:ITUB4,2.99295495
+143629,2006-12-05 09:00:00,BMFBOVESPA:ITUB4,3.00442716
+143630,2006-12-06 09:00:00,BMFBOVESPA:ITUB4,3.03884303
+143631,2006-12-07 09:00:00,BMFBOVESPA:ITUB4,2.98658117
+143632,2006-12-08 09:00:00,BMFBOVESPA:ITUB4,2.99295495
+143633,2006-12-11 09:00:00,BMFBOVESPA:ITUB4,3.00442716
+143634,2006-12-12 09:00:00,BMFBOVESPA:ITUB4,3.00187719
+143635,2006-12-13 09:00:00,BMFBOVESPA:ITUB4,3.01080019
+143636,2006-12-14 09:00:00,BMFBOVESPA:ITUB4,3.04904063
+143637,2006-12-15 09:00:00,BMFBOVESPA:ITUB4,3.06306281
+143638,2006-12-18 09:00:00,BMFBOVESPA:ITUB4,3.04649142
+143639,2006-12-19 09:00:00,BMFBOVESPA:ITUB4,3.03884303
+143640,2006-12-20 09:00:00,BMFBOVESPA:ITUB4,3.06688663
+143641,2006-12-21 09:00:00,BMFBOVESPA:ITUB4,3.07580887
+143642,2006-12-22 09:00:00,BMFBOVESPA:ITUB4,3.0426676
+143643,2006-12-26 09:00:00,BMFBOVESPA:ITUB4,3.07580887
+143644,2006-12-27 09:00:00,BMFBOVESPA:ITUB4,3.1318953
+143645,2006-12-28 09:00:00,BMFBOVESPA:ITUB4,3.14846593
+143646,2007-01-02 09:00:00,BMFBOVESPA:ITUB4,3.18853123
+143647,2007-01-03 09:00:00,BMFBOVESPA:ITUB4,3.20766999
+143648,2007-01-04 09:00:00,BMFBOVESPA:ITUB4,3.17704767
+143649,2007-01-05 09:00:00,BMFBOVESPA:ITUB4,3.05455913
+143650,2007-01-08 09:00:00,BMFBOVESPA:ITUB4,3.12090675
+143651,2007-01-09 09:00:00,BMFBOVESPA:ITUB4,3.05455913
+143652,2007-01-10 09:00:00,BMFBOVESPA:ITUB4,3.05583525
+143653,2007-01-11 09:00:00,BMFBOVESPA:ITUB4,3.10176798
+143654,2007-01-12 09:00:00,BMFBOVESPA:ITUB4,3.11580378
+143655,2007-01-15 09:00:00,BMFBOVESPA:ITUB4,3.13111494
+143656,2007-01-16 09:00:00,BMFBOVESPA:ITUB4,3.14897758
+143657,2007-01-17 09:00:00,BMFBOVESPA:ITUB4,3.17066859
+143658,2007-01-18 09:00:00,BMFBOVESPA:ITUB4,3.15025371
+143659,2007-01-19 09:00:00,BMFBOVESPA:ITUB4,3.21787744
+143660,2007-01-22 09:00:00,BMFBOVESPA:ITUB4,3.21022148
+143661,2007-01-23 09:00:00,BMFBOVESPA:ITUB4,3.19746255
+143662,2007-01-24 09:00:00,BMFBOVESPA:ITUB4,3.2331886
+143663,2007-01-26 09:00:00,BMFBOVESPA:ITUB4,3.24594753
+143664,2007-01-29 09:00:00,BMFBOVESPA:ITUB4,3.17066859
+143665,2007-01-30 09:00:00,BMFBOVESPA:ITUB4,3.19235883
+143666,2007-01-31 09:00:00,BMFBOVESPA:ITUB4,3.19746255
+143667,2007-02-01 09:00:00,BMFBOVESPA:ITUB4,3.2018056
+143668,2007-02-02 09:00:00,BMFBOVESPA:ITUB4,3.22990293
+143669,2007-02-05 09:00:00,BMFBOVESPA:ITUB4,3.23117981
+143670,2007-02-06 09:00:00,BMFBOVESPA:ITUB4,3.21202288
+143671,2007-02-07 09:00:00,BMFBOVESPA:ITUB4,3.20946837
+143672,2007-02-08 09:00:00,BMFBOVESPA:ITUB4,3.23245745
+143673,2007-02-09 09:00:00,BMFBOVESPA:ITUB4,3.15455134
+143674,2007-02-12 09:00:00,BMFBOVESPA:ITUB4,3.12006886
+143675,2007-02-13 09:00:00,BMFBOVESPA:ITUB4,3.11623672
+143676,2007-02-14 09:00:00,BMFBOVESPA:ITUB4,3.18775693
+143677,2007-02-15 09:00:00,BMFBOVESPA:ITUB4,3.16476862
+143678,2007-02-16 09:00:00,BMFBOVESPA:ITUB4,3.13156302
+143679,2007-02-21 09:00:00,BMFBOVESPA:ITUB4,3.09069389
+143680,2007-02-22 09:00:00,BMFBOVESPA:ITUB4,3.13667129
+143681,2007-02-23 09:00:00,BMFBOVESPA:ITUB4,3.07153696
+143682,2007-02-26 10:00:00,BMFBOVESPA:ITUB4,3.09197078
+143683,2007-02-27 10:00:00,BMFBOVESPA:ITUB4,2.92594204
+143684,2007-02-28 10:00:00,BMFBOVESPA:ITUB4,2.96808804
+143685,2007-03-01 10:00:00,BMFBOVESPA:ITUB4,3.16204305
+143686,2007-03-02 10:00:00,BMFBOVESPA:ITUB4,3.04964463
+143687,2007-03-05 10:00:00,BMFBOVESPA:ITUB4,2.99547692
+143688,2007-03-06 10:00:00,BMFBOVESPA:ITUB4,3.16745937
+143689,2007-03-07 10:00:00,BMFBOVESPA:ITUB4,3.12277097
+143690,2007-03-08 10:00:00,BMFBOVESPA:ITUB4,3.17152236
+143691,2007-03-09 10:00:00,BMFBOVESPA:ITUB4,3.20266846
+143692,2007-03-12 10:00:00,BMFBOVESPA:ITUB4,3.21485592
+143693,2007-03-13 10:00:00,BMFBOVESPA:ITUB4,3.08756188
+143694,2007-03-14 10:00:00,BMFBOVESPA:ITUB4,3.10516643
+143695,2007-03-15 10:00:00,BMFBOVESPA:ITUB4,3.10922866
+143696,2007-03-16 10:00:00,BMFBOVESPA:ITUB4,3.04964463
+143697,2007-03-19 10:00:00,BMFBOVESPA:ITUB4,3.16745937
+143698,2007-03-20 10:00:00,BMFBOVESPA:ITUB4,3.19318915
+143699,2007-03-21 10:00:00,BMFBOVESPA:ITUB4,3.31506688
+143700,2007-03-22 10:00:00,BMFBOVESPA:ITUB4,3.30558756
+143701,2007-03-23 10:00:00,BMFBOVESPA:ITUB4,3.2893371
+143702,2007-03-26 10:00:00,BMFBOVESPA:ITUB4,3.29881641
+143703,2007-03-27 10:00:00,BMFBOVESPA:ITUB4,3.25277393
+143704,2007-03-28 10:00:00,BMFBOVESPA:ITUB4,3.14037551
+143705,2007-03-29 10:00:00,BMFBOVESPA:ITUB4,3.15391781
+143706,2007-03-30 10:00:00,BMFBOVESPA:ITUB4,3.16745937
+143707,2007-04-02 10:00:00,BMFBOVESPA:ITUB4,3.11377834
+143708,2007-04-03 10:00:00,BMFBOVESPA:ITUB4,3.21138028
+143709,2007-04-04 10:00:00,BMFBOVESPA:ITUB4,3.2466257
+143710,2007-04-05 10:00:00,BMFBOVESPA:ITUB4,3.27238121
+143711,2007-04-09 10:00:00,BMFBOVESPA:ITUB4,3.29678189
+143712,2007-04-10 10:00:00,BMFBOVESPA:ITUB4,3.30898222
+143713,2007-04-11 10:00:00,BMFBOVESPA:ITUB4,3.24255892
+143714,2007-04-12 10:00:00,BMFBOVESPA:ITUB4,3.26831519
+143715,2007-04-13 10:00:00,BMFBOVESPA:ITUB4,3.313049
+143716,2007-04-16 10:00:00,BMFBOVESPA:ITUB4,3.40793976
+143717,2007-04-17 10:00:00,BMFBOVESPA:ITUB4,3.49469771
+143718,2007-04-18 10:00:00,BMFBOVESPA:ITUB4,3.44318518
+143719,2007-04-19 10:00:00,BMFBOVESPA:ITUB4,3.47571941
+143720,2007-04-20 10:00:00,BMFBOVESPA:ITUB4,3.52723119
+143721,2007-04-23 10:00:00,BMFBOVESPA:ITUB4,3.49605331
+143722,2007-04-24 10:00:00,BMFBOVESPA:ITUB4,3.44047399
+143723,2007-04-25 10:00:00,BMFBOVESPA:ITUB4,3.50418687
+143724,2007-04-26 10:00:00,BMFBOVESPA:ITUB4,3.51909763
+143725,2007-04-27 10:00:00,BMFBOVESPA:ITUB4,3.5258756
+143726,2007-04-30 10:00:00,BMFBOVESPA:ITUB4,3.44996315
+143727,2007-05-02 10:00:00,BMFBOVESPA:ITUB4,3.55091358
+143728,2007-05-03 10:00:00,BMFBOVESPA:ITUB4,3.63775252
+143729,2007-05-04 10:00:00,BMFBOVESPA:ITUB4,3.67845892
+143730,2007-05-07 10:00:00,BMFBOVESPA:ITUB4,3.68388658
+143731,2007-05-08 10:00:00,BMFBOVESPA:ITUB4,3.71102342
+143732,2007-05-09 10:00:00,BMFBOVESPA:ITUB4,3.81143192
+143733,2007-05-10 10:00:00,BMFBOVESPA:ITUB4,3.70016884
+143734,2007-05-11 10:00:00,BMFBOVESPA:ITUB4,3.75037271
+143735,2007-05-14 10:00:00,BMFBOVESPA:ITUB4,3.66624722
+143736,2007-05-15 10:00:00,BMFBOVESPA:ITUB4,3.65946244
+143737,2007-05-16 10:00:00,BMFBOVESPA:ITUB4,3.76394151
+143738,2007-05-17 10:00:00,BMFBOVESPA:ITUB4,3.82364361
+143739,2007-05-18 10:00:00,BMFBOVESPA:ITUB4,3.94440417
+143740,2007-05-21 10:00:00,BMFBOVESPA:ITUB4,3.93762015
+143741,2007-05-22 10:00:00,BMFBOVESPA:ITUB4,3.90505565
+143742,2007-05-23 10:00:00,BMFBOVESPA:ITUB4,3.86027868
+143743,2007-05-24 10:00:00,BMFBOVESPA:ITUB4,3.75444327
+143744,2007-05-25 10:00:00,BMFBOVESPA:ITUB4,3.77615319
+143745,2007-05-28 10:00:00,BMFBOVESPA:ITUB4,3.79922023
+143746,2007-05-29 10:00:00,BMFBOVESPA:ITUB4,3.77208263
+143747,2007-05-30 10:00:00,BMFBOVESPA:ITUB4,3.78565143
+143748,2007-05-31 10:00:00,BMFBOVESPA:ITUB4,3.72594933
+143749,2007-06-01 10:00:00,BMFBOVESPA:ITUB4,3.8650138
+143750,2007-06-04 10:00:00,BMFBOVESPA:ITUB4,3.82563045
+143751,2007-06-05 10:00:00,BMFBOVESPA:ITUB4,3.80390161
+143752,2007-06-06 10:00:00,BMFBOVESPA:ITUB4,3.72377629
+143753,2007-06-08 10:00:00,BMFBOVESPA:ITUB4,3.71562835
+143754,2007-06-11 10:00:00,BMFBOVESPA:ITUB4,3.78081414
+143755,2007-06-12 10:00:00,BMFBOVESPA:ITUB4,3.69254164
+143756,2007-06-13 10:00:00,BMFBOVESPA:ITUB4,3.76315964
+143757,2007-06-14 10:00:00,BMFBOVESPA:ITUB4,3.80390161
+143758,2007-06-15 10:00:00,BMFBOVESPA:ITUB4,3.85007503
+143759,2007-06-18 10:00:00,BMFBOVESPA:ITUB4,3.83377839
+143760,2007-06-19 10:00:00,BMFBOVESPA:ITUB4,3.85958159
+143761,2007-06-20 10:00:00,BMFBOVESPA:ITUB4,3.82563045
+143762,2007-06-21 10:00:00,BMFBOVESPA:ITUB4,3.82563045
+143763,2007-06-22 10:00:00,BMFBOVESPA:ITUB4,3.80797595
+143764,2007-06-25 10:00:00,BMFBOVESPA:ITUB4,3.80933306
+143765,2007-06-26 10:00:00,BMFBOVESPA:ITUB4,3.75908529
+143766,2007-06-27 10:00:00,BMFBOVESPA:ITUB4,3.75908529
+143767,2007-06-28 10:00:00,BMFBOVESPA:ITUB4,3.75501169
+143768,2007-06-29 10:00:00,BMFBOVESPA:ITUB4,3.80390161
+143769,2007-07-02 10:00:00,BMFBOVESPA:ITUB4,3.83298896
+143770,2007-07-03 10:00:00,BMFBOVESPA:ITUB4,3.8384257
+143771,2007-07-04 10:00:00,BMFBOVESPA:ITUB4,3.82483345
+143772,2007-07-05 10:00:00,BMFBOVESPA:ITUB4,3.80716381
+143773,2007-07-06 10:00:00,BMFBOVESPA:ITUB4,3.82075607
+143774,2007-07-10 10:00:00,BMFBOVESPA:ITUB4,3.79900905
+143775,2007-07-11 10:00:00,BMFBOVESPA:ITUB4,3.88327987
+143776,2007-07-12 10:00:00,BMFBOVESPA:ITUB4,4.04638624
+143777,2007-07-13 10:00:00,BMFBOVESPA:ITUB4,4.01784234
+143778,2007-07-16 10:00:00,BMFBOVESPA:ITUB4,4.10483267
+143779,2007-07-17 10:00:00,BMFBOVESPA:ITUB4,4.11298742
+143780,2007-07-18 10:00:00,BMFBOVESPA:ITUB4,4.1225023
+143781,2007-07-19 10:00:00,BMFBOVESPA:ITUB4,4.17551122
+143782,2007-07-20 10:00:00,BMFBOVESPA:ITUB4,4.08172552
+143783,2007-07-23 10:00:00,BMFBOVESPA:ITUB4,4.13065705
+143784,2007-07-24 10:00:00,BMFBOVESPA:ITUB4,3.93628954
+143785,2007-07-25 10:00:00,BMFBOVESPA:ITUB4,3.92269727
+143786,2007-07-26 10:00:00,BMFBOVESPA:ITUB4,3.81667869
+143787,2007-07-27 10:00:00,BMFBOVESPA:ITUB4,3.69706785
+143788,2007-07-30 10:00:00,BMFBOVESPA:ITUB4,3.80716381
+143789,2007-07-31 10:00:00,BMFBOVESPA:ITUB4,3.8275522
+143790,2007-08-01 10:00:00,BMFBOVESPA:ITUB4,3.81313114
+143791,2007-08-02 10:00:00,BMFBOVESPA:ITUB4,3.85666301
+143792,2007-08-03 10:00:00,BMFBOVESPA:ITUB4,3.76823914
+143793,2007-08-06 10:00:00,BMFBOVESPA:ITUB4,3.75871593
+143794,2007-08-07 10:00:00,BMFBOVESPA:ITUB4,3.67981451
+143795,2007-08-08 10:00:00,BMFBOVESPA:ITUB4,3.72334637
+143796,2007-08-09 10:00:00,BMFBOVESPA:ITUB4,3.63900366
+143797,2007-08-10 10:00:00,BMFBOVESPA:ITUB4,3.65804857
+143798,2007-08-13 10:00:00,BMFBOVESPA:ITUB4,3.58458845
+143799,2007-08-14 10:00:00,BMFBOVESPA:ITUB4,3.54105657
+143800,2007-08-15 10:00:00,BMFBOVESPA:ITUB4,3.38325298
+143801,2007-08-16 10:00:00,BMFBOVESPA:ITUB4,3.34380227
+143802,2007-08-17 10:00:00,BMFBOVESPA:ITUB4,3.45807324
+143803,2007-08-20 10:00:00,BMFBOVESPA:ITUB4,3.5728975
+143804,2007-08-21 10:00:00,BMFBOVESPA:ITUB4,3.66525191
+143805,2007-08-22 10:00:00,BMFBOVESPA:ITUB4,3.75760708
+143806,2007-08-23 10:00:00,BMFBOVESPA:ITUB4,3.74795822
+143807,2007-08-24 10:00:00,BMFBOVESPA:ITUB4,3.81136607
+143808,2007-08-27 10:00:00,BMFBOVESPA:ITUB4,3.81274437
+143809,2007-08-28 10:00:00,BMFBOVESPA:ITUB4,3.68730697
+143810,2007-08-29 10:00:00,BMFBOVESPA:ITUB4,3.67627982
+143811,2007-08-30 10:00:00,BMFBOVESPA:ITUB4,3.68592868
+143812,2007-08-31 10:00:00,BMFBOVESPA:ITUB4,3.88028788
+143813,2007-09-03 10:00:00,BMFBOVESPA:ITUB4,3.88194093
+143814,2007-09-04 10:00:00,BMFBOVESPA:ITUB4,3.83091734
+143815,2007-09-05 10:00:00,BMFBOVESPA:ITUB4,3.72611206
+143816,2007-09-06 10:00:00,BMFBOVESPA:ITUB4,3.71094244
+143817,2007-09-10 10:00:00,BMFBOVESPA:ITUB4,3.584073
+143818,2007-09-11 10:00:00,BMFBOVESPA:ITUB4,3.61165338
+143819,2007-09-12 10:00:00,BMFBOVESPA:ITUB4,3.60337904
+143820,2007-09-13 10:00:00,BMFBOVESPA:ITUB4,3.68198376
+143821,2007-09-14 10:00:00,BMFBOVESPA:ITUB4,3.68336206
+143822,2007-09-17 10:00:00,BMFBOVESPA:ITUB4,3.61165338
+143823,2007-09-18 10:00:00,BMFBOVESPA:ITUB4,3.81436941
+143824,2007-09-19 10:00:00,BMFBOVESPA:ITUB4,3.86677205
+143825,2007-09-20 10:00:00,BMFBOVESPA:ITUB4,3.8322964
+143826,2007-09-21 10:00:00,BMFBOVESPA:ITUB4,3.8557396
+143827,2007-09-24 10:00:00,BMFBOVESPA:ITUB4,3.90952206
+143828,2007-09-25 10:00:00,BMFBOVESPA:ITUB4,3.91365848
+143829,2007-09-26 10:00:00,BMFBOVESPA:ITUB4,4.06810904
+143830,2007-09-27 10:00:00,BMFBOVESPA:ITUB4,4.19911639
+143831,2007-09-28 10:00:00,BMFBOVESPA:ITUB4,4.16050357
+143832,2007-10-01 10:00:00,BMFBOVESPA:ITUB4,4.28218224
+143833,2007-10-02 10:00:00,BMFBOVESPA:ITUB4,4.33598589
+143834,2007-10-03 10:00:00,BMFBOVESPA:ITUB4,4.19251025
+143835,2007-10-04 10:00:00,BMFBOVESPA:ITUB4,4.25872995
+143836,2007-10-05 10:00:00,BMFBOVESPA:ITUB4,4.45462866
+143837,2007-10-08 10:00:00,BMFBOVESPA:ITUB4,4.50705173
+143838,2007-10-09 10:00:00,BMFBOVESPA:ITUB4,4.60776072
+143839,2007-10-10 10:00:00,BMFBOVESPA:ITUB4,4.51670968
+143840,2007-10-11 10:00:00,BMFBOVESPA:ITUB4,4.34564231
+143841,2007-10-15 09:00:00,BMFBOVESPA:ITUB4,4.34702212
+143842,2007-10-16 09:00:00,BMFBOVESPA:ITUB4,4.20216743
+143843,2007-10-17 09:00:00,BMFBOVESPA:ITUB4,4.3621978
+143844,2007-10-18 09:00:00,BMFBOVESPA:ITUB4,4.32908757
+143845,2007-10-19 09:00:00,BMFBOVESPA:ITUB4,4.13870735
+143846,2007-10-22 09:00:00,BMFBOVESPA:ITUB4,4.20078761
+143847,2007-10-23 09:00:00,BMFBOVESPA:ITUB4,4.28356205
+143848,2007-10-24 09:00:00,BMFBOVESPA:ITUB4,4.23803577
+143849,2007-10-25 09:00:00,BMFBOVESPA:ITUB4,4.260109
+143850,2007-10-26 09:00:00,BMFBOVESPA:ITUB4,4.47256245
+143851,2007-10-29 09:00:00,BMFBOVESPA:ITUB4,4.45600771
+143852,2007-10-30 09:00:00,BMFBOVESPA:ITUB4,4.3815114
+143853,2007-10-31 09:00:00,BMFBOVESPA:ITUB4,4.46290527
+143854,2007-11-01 09:00:00,BMFBOVESPA:ITUB4,4.3044727
+143855,2007-11-05 09:00:00,BMFBOVESPA:ITUB4,4.19130603
+143856,2007-11-06 09:00:00,BMFBOVESPA:ITUB4,4.21338759
+143857,2007-11-07 09:00:00,BMFBOVESPA:ITUB4,4.09608073
+143858,2007-11-08 09:00:00,BMFBOVESPA:ITUB4,3.96635328
+143859,2007-11-09 09:00:00,BMFBOVESPA:ITUB4,4.00637544
+143860,2007-11-12 09:00:00,BMFBOVESPA:ITUB4,3.91115014
+143861,2007-11-13 09:00:00,BMFBOVESPA:ITUB4,4.08780033
+143862,2007-11-14 09:00:00,BMFBOVESPA:ITUB4,4.11402133
+143863,2007-11-16 09:00:00,BMFBOVESPA:ITUB4,4.227188
+143864,2007-11-19 09:00:00,BMFBOVESPA:ITUB4,3.99671447
+143865,2007-11-21 09:00:00,BMFBOVESPA:ITUB4,3.78418231
+143866,2007-11-22 09:00:00,BMFBOVESPA:ITUB4,3.75244054
+143867,2007-11-23 09:00:00,BMFBOVESPA:ITUB4,3.79798347
+143868,2007-11-26 09:00:00,BMFBOVESPA:ITUB4,3.78004211
+143869,2007-11-27 09:00:00,BMFBOVESPA:ITUB4,3.96406443
+143870,2007-11-28 09:00:00,BMFBOVESPA:ITUB4,4.21311587
+143871,2007-11-29 09:00:00,BMFBOVESPA:ITUB4,4.24493863
+143872,2007-11-30 09:00:00,BMFBOVESPA:ITUB4,4.49537366
+143873,2007-12-03 09:00:00,BMFBOVESPA:ITUB4,4.47211891
+143874,2007-12-04 09:00:00,BMFBOVESPA:ITUB4,4.47211891
+143875,2007-12-05 09:00:00,BMFBOVESPA:ITUB4,4.49980071
+143876,2007-12-06 09:00:00,BMFBOVESPA:ITUB4,4.53302069
+143877,2007-12-07 09:00:00,BMFBOVESPA:ITUB4,4.58008044
+143878,2007-12-10 09:00:00,BMFBOVESPA:ITUB4,4.55378223
+143879,2007-12-11 09:00:00,BMFBOVESPA:ITUB4,4.48042353
+143880,2007-12-12 09:00:00,BMFBOVESPA:ITUB4,4.45412533
+143881,2007-12-13 09:00:00,BMFBOVESPA:ITUB4,4.29910255
+143882,2007-12-14 09:00:00,BMFBOVESPA:ITUB4,4.23958512
+143883,2007-12-17 09:00:00,BMFBOVESPA:ITUB4,4.04580723
+143884,2007-12-18 09:00:00,BMFBOVESPA:ITUB4,4.19944565
+143885,2007-12-19 09:00:00,BMFBOVESPA:ITUB4,4.27141999
+143886,2007-12-20 09:00:00,BMFBOVESPA:ITUB4,4.23128051
+143887,2007-12-21 09:00:00,BMFBOVESPA:ITUB4,4.2271282
+143888,2007-12-26 09:00:00,BMFBOVESPA:ITUB4,4.31709613
+143889,2007-12-27 09:00:00,BMFBOVESPA:ITUB4,4.2492741
+143890,2007-12-28 09:00:00,BMFBOVESPA:ITUB4,4.13577516
+143891,2008-01-02 09:00:00,BMFBOVESPA:ITUB4,3.95881463
+143892,2008-01-03 09:00:00,BMFBOVESPA:ITUB4,3.8840413
+143893,2008-01-04 09:00:00,BMFBOVESPA:ITUB4,3.91173521
+143894,2008-01-07 09:00:00,BMFBOVESPA:ITUB4,3.91173521
+143895,2008-01-08 09:00:00,BMFBOVESPA:ITUB4,3.94773677
+143896,2008-01-09 09:00:00,BMFBOVESPA:ITUB4,3.94773677
+143897,2008-01-10 09:00:00,BMFBOVESPA:ITUB4,4.0225101
+143898,2008-01-11 09:00:00,BMFBOVESPA:ITUB4,3.91450468
+143899,2008-01-14 09:00:00,BMFBOVESPA:ITUB4,3.92973561
+143900,2008-01-15 09:00:00,BMFBOVESPA:ITUB4,3.76634312
+143901,2008-01-16 09:00:00,BMFBOVESPA:ITUB4,3.70680149
+143902,2008-01-17 09:00:00,BMFBOVESPA:ITUB4,3.63479838
+143903,2008-01-18 09:00:00,BMFBOVESPA:ITUB4,3.55310175
+143904,2008-01-21 09:00:00,BMFBOVESPA:ITUB4,3.46586695
+143905,2008-01-22 09:00:00,BMFBOVESPA:ITUB4,3.46586695
+143906,2008-01-23 09:00:00,BMFBOVESPA:ITUB4,3.43817304
+143907,2008-01-24 09:00:00,BMFBOVESPA:ITUB4,3.71787935
+143908,2008-01-28 09:00:00,BMFBOVESPA:ITUB4,3.69849384
+143909,2008-01-29 09:00:00,BMFBOVESPA:ITUB4,3.73864922
+143910,2008-01-30 09:00:00,BMFBOVESPA:ITUB4,3.71649423
+143911,2008-01-31 09:00:00,BMFBOVESPA:ITUB4,3.5960266
+143912,2008-02-01 09:00:00,BMFBOVESPA:ITUB4,3.50071651
+143913,2008-02-06 09:00:00,BMFBOVESPA:ITUB4,3.35248685
+143914,2008-02-07 09:00:00,BMFBOVESPA:ITUB4,3.34140368
+143915,2008-02-08 09:00:00,BMFBOVESPA:ITUB4,3.31923886
+143916,2008-02-11 09:00:00,BMFBOVESPA:ITUB4,3.39820235
+143917,2008-02-12 09:00:00,BMFBOVESPA:ITUB4,3.60738678
+143918,2008-02-13 09:00:00,BMFBOVESPA:ITUB4,3.79163466
+143919,2008-02-14 09:00:00,BMFBOVESPA:ITUB4,3.6503313
+143920,2008-02-15 09:00:00,BMFBOVESPA:ITUB4,3.70574411
+143921,2008-02-18 10:00:00,BMFBOVESPA:ITUB4,3.81934068
+143922,2008-02-19 10:00:00,BMFBOVESPA:ITUB4,3.71682727
+143923,2008-02-20 10:00:00,BMFBOVESPA:ITUB4,3.80687316
+143924,2008-02-21 10:00:00,BMFBOVESPA:ITUB4,3.77916639
+143925,2008-02-22 10:00:00,BMFBOVESPA:ITUB4,3.86782716
+143926,2008-02-25 10:00:00,BMFBOVESPA:ITUB4,4.08851182
+143927,2008-02-26 10:00:00,BMFBOVESPA:ITUB4,4.20402257
+143928,2008-02-27 10:00:00,BMFBOVESPA:ITUB4,4.26391693
+143929,2008-02-28 10:00:00,BMFBOVESPA:ITUB4,4.24395239
+143930,2008-02-29 10:00:00,BMFBOVESPA:ITUB4,4.06997326
+143931,2008-03-03 10:00:00,BMFBOVESPA:ITUB4,4.14444232
+143932,2008-03-04 10:00:00,BMFBOVESPA:ITUB4,4.05456294
+143933,2008-03-05 10:00:00,BMFBOVESPA:ITUB4,4.21577559
+143934,2008-03-06 10:00:00,BMFBOVESPA:ITUB4,4.09308343
+143935,2008-03-07 10:00:00,BMFBOVESPA:ITUB4,3.97752348
+143936,2008-03-10 10:00:00,BMFBOVESPA:ITUB4,3.93472429
+143937,2008-03-11 10:00:00,BMFBOVESPA:ITUB4,4.10164312
+143938,2008-03-12 10:00:00,BMFBOVESPA:ITUB4,3.95897736
+143939,2008-03-13 10:00:00,BMFBOVESPA:ITUB4,4.03459009
+143940,2008-03-14 10:00:00,BMFBOVESPA:ITUB4,3.99607036
+143941,2008-03-17 10:00:00,BMFBOVESPA:ITUB4,3.80489767
+143942,2008-03-18 10:00:00,BMFBOVESPA:ITUB4,3.92045763
+143943,2008-03-19 10:00:00,BMFBOVESPA:ITUB4,3.76780468
+143944,2008-03-20 10:00:00,BMFBOVESPA:ITUB4,3.81060464
+143945,2008-03-24 10:00:00,BMFBOVESPA:ITUB4,3.73784539
+143946,2008-03-25 10:00:00,BMFBOVESPA:ITUB4,3.92045763
+143947,2008-03-26 10:00:00,BMFBOVESPA:ITUB4,3.88051116
+143948,2008-03-27 10:00:00,BMFBOVESPA:ITUB4,3.77636437
+143949,2008-03-28 10:00:00,BMFBOVESPA:ITUB4,3.7435516
+143950,2008-03-31 10:00:00,BMFBOVESPA:ITUB4,3.82487129
+143951,2008-04-01 10:00:00,BMFBOVESPA:ITUB4,3.94790555
+143952,2008-04-02 10:00:00,BMFBOVESPA:ITUB4,3.95504229
+143953,2008-04-03 10:00:00,BMFBOVESPA:ITUB4,3.97216998
+143954,2008-04-04 10:00:00,BMFBOVESPA:ITUB4,3.94790555
+143955,2008-04-07 10:00:00,BMFBOVESPA:ITUB4,3.99500692
+143956,2008-04-08 10:00:00,BMFBOVESPA:ITUB4,4.04781677
+143957,2008-04-09 10:00:00,BMFBOVESPA:ITUB4,3.95218805
+143958,2008-04-10 10:00:00,BMFBOVESPA:ITUB4,3.93363285
+143959,2008-04-11 10:00:00,BMFBOVESPA:ITUB4,3.880823
+143960,2008-04-14 10:00:00,BMFBOVESPA:ITUB4,3.80945795
+143961,2008-04-15 10:00:00,BMFBOVESPA:ITUB4,3.82801315
+143962,2008-04-16 10:00:00,BMFBOVESPA:ITUB4,4.0192706
+143963,2008-04-17 10:00:00,BMFBOVESPA:ITUB4,4.1634282
+143964,2008-04-18 10:00:00,BMFBOVESPA:ITUB4,4.23907499
+143965,2008-04-22 10:00:00,BMFBOVESPA:ITUB4,4.19197362
+143966,2008-04-23 10:00:00,BMFBOVESPA:ITUB4,4.12917279
+143967,2008-04-24 10:00:00,BMFBOVESPA:ITUB4,4.13488203
+143968,2008-04-25 10:00:00,BMFBOVESPA:ITUB4,4.20196534
+143969,2008-04-28 10:00:00,BMFBOVESPA:ITUB4,4.2690479
+143970,2008-04-29 10:00:00,BMFBOVESPA:ITUB4,4.18769187
+143971,2008-04-30 10:00:00,BMFBOVESPA:ITUB4,4.53880713
+143972,2008-05-02 10:00:00,BMFBOVESPA:ITUB4,4.70329181
+143973,2008-05-05 10:00:00,BMFBOVESPA:ITUB4,4.76468935
+143974,2008-05-06 10:00:00,BMFBOVESPA:ITUB4,4.56050873
+143975,2008-05-07 10:00:00,BMFBOVESPA:ITUB4,4.46769943
+143976,2008-05-08 10:00:00,BMFBOVESPA:ITUB4,4.52481295
+143977,2008-05-09 10:00:00,BMFBOVESPA:ITUB4,4.49197219
+143978,2008-05-12 10:00:00,BMFBOVESPA:ITUB4,4.52195721
+143979,2008-05-13 10:00:00,BMFBOVESPA:ITUB4,4.43485865
+143980,2008-05-14 10:00:00,BMFBOVESPA:ITUB4,4.39630788
+143981,2008-05-15 10:00:00,BMFBOVESPA:ITUB4,4.49625619
+143982,2008-05-16 10:00:00,BMFBOVESPA:ITUB4,4.49911194
+143983,2008-05-19 10:00:00,BMFBOVESPA:ITUB4,4.59334875
+143984,2008-05-20 10:00:00,BMFBOVESPA:ITUB4,4.52052895
+143985,2008-05-21 10:00:00,BMFBOVESPA:ITUB4,4.40630264
+143986,2008-05-23 10:00:00,BMFBOVESPA:ITUB4,4.39202387
+143987,2008-05-26 10:00:00,BMFBOVESPA:ITUB4,4.39630788
+143988,2008-05-27 10:00:00,BMFBOVESPA:ITUB4,4.52052895
+143989,2008-05-28 10:00:00,BMFBOVESPA:ITUB4,4.67901905
+143990,2008-05-29 10:00:00,BMFBOVESPA:ITUB4,4.64475078
+143991,2008-05-30 10:00:00,BMFBOVESPA:ITUB4,4.83322514
+143992,2008-06-02 10:00:00,BMFBOVESPA:ITUB4,5.78121915
+143993,2008-06-03 10:00:00,BMFBOVESPA:ITUB4,5.61695926
+143994,2008-06-04 10:00:00,BMFBOVESPA:ITUB4,5.57589486
+143995,2008-06-05 10:00:00,BMFBOVESPA:ITUB4,5.78121915
+143996,2008-06-06 10:00:00,BMFBOVESPA:ITUB4,5.62945781
+143997,2008-06-09 10:00:00,BMFBOVESPA:ITUB4,5.50269207
+143998,2008-06-10 10:00:00,BMFBOVESPA:ITUB4,5.31700761
+143999,2008-06-11 10:00:00,BMFBOVESPA:ITUB4,5.24202008
+144000,2008-06-12 10:00:00,BMFBOVESPA:ITUB4,5.36164379
+144001,2008-06-13 10:00:00,BMFBOVESPA:ITUB4,5.42413353
+144002,2008-06-16 10:00:00,BMFBOVESPA:ITUB4,5.43663132
+144003,2008-06-17 10:00:00,BMFBOVESPA:ITUB4,5.57946588
+144004,2008-06-18 10:00:00,BMFBOVESPA:ITUB4,5.38485388
+144005,2008-06-19 10:00:00,BMFBOVESPA:ITUB4,5.35450176
+144006,2008-06-20 10:00:00,BMFBOVESPA:ITUB4,5.13667967
+144007,2008-06-23 10:00:00,BMFBOVESPA:ITUB4,5.13667967
+144008,2008-06-24 10:00:00,BMFBOVESPA:ITUB4,4.98848861
+144009,2008-06-25 10:00:00,BMFBOVESPA:ITUB4,5.12239638
+144010,2008-06-26 10:00:00,BMFBOVESPA:ITUB4,4.84029829
+144011,2008-06-27 10:00:00,BMFBOVESPA:ITUB4,4.86707939
+144012,2008-06-30 10:00:00,BMFBOVESPA:ITUB4,4.88314821
+144013,2008-07-01 10:00:00,BMFBOVESPA:ITUB4,4.8174167
+144014,2008-07-02 10:00:00,BMFBOVESPA:ITUB4,4.80491361
+144015,2008-07-03 10:00:00,BMFBOVESPA:ITUB4,4.63522302
+144016,2008-07-04 10:00:00,BMFBOVESPA:ITUB4,4.6905957
+144017,2008-07-07 10:00:00,BMFBOVESPA:ITUB4,4.6638025
+144018,2008-07-08 10:00:00,BMFBOVESPA:ITUB4,4.73703707
+144019,2008-07-10 10:00:00,BMFBOVESPA:ITUB4,4.75132718
+144020,2008-07-11 10:00:00,BMFBOVESPA:ITUB4,4.67809261
+144021,2008-07-14 10:00:00,BMFBOVESPA:ITUB4,4.67094756
+144022,2008-07-15 10:00:00,BMFBOVESPA:ITUB4,4.55662966
+144023,2008-07-16 10:00:00,BMFBOVESPA:ITUB4,4.97817596
+144024,2008-07-17 10:00:00,BMFBOVESPA:ITUB4,5.03176237
+144025,2008-07-18 10:00:00,BMFBOVESPA:ITUB4,5.18537733
+144026,2008-07-21 10:00:00,BMFBOVESPA:ITUB4,5.06927317
+144027,2008-07-22 10:00:00,BMFBOVESPA:ITUB4,5.14072148
+144028,2008-07-23 10:00:00,BMFBOVESPA:ITUB4,5.14250775
+144029,2008-07-24 10:00:00,BMFBOVESPA:ITUB4,4.93352086
+144030,2008-07-25 10:00:00,BMFBOVESPA:ITUB4,4.81205866
+144031,2008-07-28 10:00:00,BMFBOVESPA:ITUB4,4.73882409
+144032,2008-07-29 10:00:00,BMFBOVESPA:ITUB4,4.90315512
+144033,2008-07-30 10:00:00,BMFBOVESPA:ITUB4,5.0085417
+144034,2008-07-31 10:00:00,BMFBOVESPA:ITUB4,5.02283182
+144035,2008-08-01 10:00:00,BMFBOVESPA:ITUB4,4.93026774
+144036,2008-08-04 10:00:00,BMFBOVESPA:ITUB4,4.77301364
+144037,2008-08-05 10:00:00,BMFBOVESPA:ITUB4,4.98208985
+144038,2008-08-06 10:00:00,BMFBOVESPA:ITUB4,5.07501269
+144039,2008-08-07 10:00:00,BMFBOVESPA:ITUB4,4.98208985
+144040,2008-08-08 10:00:00,BMFBOVESPA:ITUB4,4.90882348
+144041,2008-08-11 10:00:00,BMFBOVESPA:ITUB4,4.79445715
+144042,2008-08-12 10:00:00,BMFBOVESPA:ITUB4,4.74978312
+144043,2008-08-13 10:00:00,BMFBOVESPA:ITUB4,4.65507251
+144044,2008-08-14 10:00:00,BMFBOVESPA:ITUB4,4.77301364
+144045,2008-08-15 10:00:00,BMFBOVESPA:ITUB4,4.69796026
+144046,2008-08-18 10:00:00,BMFBOVESPA:ITUB4,4.60810057
+144047,2008-08-19 10:00:00,BMFBOVESPA:ITUB4,4.5865337
+144048,2008-08-20 10:00:00,BMFBOVESPA:ITUB4,4.77704031
+144049,2008-08-21 10:00:00,BMFBOVESPA:ITUB4,4.74289314
+144050,2008-08-22 10:00:00,BMFBOVESPA:ITUB4,4.78602688
+144051,2008-08-25 10:00:00,BMFBOVESPA:ITUB4,4.63326192
+144052,2008-08-26 10:00:00,BMFBOVESPA:ITUB4,4.58114235
+144053,2008-08-27 10:00:00,BMFBOVESPA:ITUB4,4.63146506
+144054,2008-08-28 10:00:00,BMFBOVESPA:ITUB4,4.80040404
+144055,2008-08-29 10:00:00,BMFBOVESPA:ITUB4,4.66381536
+144056,2008-09-01 10:00:00,BMFBOVESPA:ITUB4,4.62461518
+144057,2008-09-02 10:00:00,BMFBOVESPA:ITUB4,4.67675897
+144058,2008-09-03 10:00:00,BMFBOVESPA:ITUB4,4.72710514
+144059,2008-09-04 10:00:00,BMFBOVESPA:ITUB4,4.57067303
+144060,2008-09-05 10:00:00,BMFBOVESPA:ITUB4,4.66057663
+144061,2008-09-08 10:00:00,BMFBOVESPA:ITUB4,4.70732604
+144062,2008-09-09 10:00:00,BMFBOVESPA:ITUB4,4.57067303
+144063,2008-09-10 10:00:00,BMFBOVESPA:ITUB4,4.62461518
+144064,2008-09-11 10:00:00,BMFBOVESPA:ITUB4,4.68395095
+144065,2008-09-12 10:00:00,BMFBOVESPA:ITUB4,4.69294132
+144066,2008-09-15 10:00:00,BMFBOVESPA:ITUB4,4.38187698
+144067,2008-09-16 10:00:00,BMFBOVESPA:ITUB4,4.45020312
+144068,2008-09-17 10:00:00,BMFBOVESPA:ITUB4,4.20386892
+144069,2008-09-18 10:00:00,BMFBOVESPA:ITUB4,4.47897257
+144070,2008-09-19 10:00:00,BMFBOVESPA:ITUB4,4.8601614
+144071,2008-09-22 10:00:00,BMFBOVESPA:ITUB4,4.63180717
+144072,2008-09-23 10:00:00,BMFBOVESPA:ITUB4,4.55628906
+144073,2008-09-24 10:00:00,BMFBOVESPA:ITUB4,4.52572198
+144074,2008-09-25 10:00:00,BMFBOVESPA:ITUB4,4.70732604
+144075,2008-09-26 10:00:00,BMFBOVESPA:ITUB4,4.6911437
+144076,2008-09-29 10:00:00,BMFBOVESPA:ITUB4,4.41244406
+144077,2008-09-30 10:00:00,BMFBOVESPA:ITUB4,4.84397906
+144078,2008-10-01 10:00:00,BMFBOVESPA:ITUB4,4.84973295
+144079,2008-10-02 10:00:00,BMFBOVESPA:ITUB4,4.5601159
+144080,2008-10-03 10:00:00,BMFBOVESPA:ITUB4,4.23632065
+144081,2008-10-06 10:00:00,BMFBOVESPA:ITUB4,4.03664733
+144082,2008-10-07 10:00:00,BMFBOVESPA:ITUB4,3.90712877
+144083,2008-10-08 10:00:00,BMFBOVESPA:ITUB4,3.8009959
+144084,2008-10-09 10:00:00,BMFBOVESPA:ITUB4,3.61031671
+144085,2008-10-10 10:00:00,BMFBOVESPA:ITUB4,3.47899978
+144086,2008-10-13 10:00:00,BMFBOVESPA:ITUB4,4.29208617
+144087,2008-10-14 10:00:00,BMFBOVESPA:ITUB4,4.45578216
+144088,2008-10-15 10:00:00,BMFBOVESPA:ITUB4,3.96649178
+144089,2008-10-16 10:00:00,BMFBOVESPA:ITUB4,3.72364535
+144090,2008-10-17 10:00:00,BMFBOVESPA:ITUB4,3.50598297
+144091,2008-10-20 09:00:00,BMFBOVESPA:ITUB4,3.75602442
+144092,2008-10-21 09:00:00,BMFBOVESPA:ITUB4,3.69306466
+144093,2008-10-22 09:00:00,BMFBOVESPA:ITUB4,3.24514825
+144094,2008-10-23 09:00:00,BMFBOVESPA:ITUB4,2.977117
+144095,2008-10-24 09:00:00,BMFBOVESPA:ITUB4,2.66051752
+144096,2008-10-27 09:00:00,BMFBOVESPA:ITUB4,2.66051752
+144097,2008-10-28 09:00:00,BMFBOVESPA:ITUB4,2.89616818
+144098,2008-10-29 09:00:00,BMFBOVESPA:ITUB4,3.27752731
+144099,2008-10-30 09:00:00,BMFBOVESPA:ITUB4,3.62470749
+144100,2008-10-31 09:00:00,BMFBOVESPA:ITUB4,3.5419603
+144101,2008-11-03 09:00:00,BMFBOVESPA:ITUB4,4.123705
+144102,2008-11-04 09:00:00,BMFBOVESPA:ITUB4,4.3235002
+144103,2008-11-05 09:00:00,BMFBOVESPA:ITUB4,3.94370935
+144104,2008-11-06 09:00:00,BMFBOVESPA:ITUB4,3.70071456
+144105,2008-11-07 09:00:00,BMFBOVESPA:ITUB4,3.83571149
+144106,2008-11-10 09:00:00,BMFBOVESPA:ITUB4,3.95810921
+144107,2008-11-11 09:00:00,BMFBOVESPA:ITUB4,3.92031004
+144108,2008-11-12 09:00:00,BMFBOVESPA:ITUB4,3.64671639
+144109,2008-11-13 09:00:00,BMFBOVESPA:ITUB4,3.98150851
+144110,2008-11-14 09:00:00,BMFBOVESPA:ITUB4,3.92930947
+144111,2008-11-17 09:00:00,BMFBOVESPA:ITUB4,3.92210993
+144112,2008-11-18 09:00:00,BMFBOVESPA:ITUB4,3.62331632
+144113,2008-11-19 09:00:00,BMFBOVESPA:ITUB4,3.43432122
+144114,2008-11-21 09:00:00,BMFBOVESPA:ITUB4,3.16072681
+144115,2008-11-24 09:00:00,BMFBOVESPA:ITUB4,3.7441995
+144116,2008-11-25 09:00:00,BMFBOVESPA:ITUB4,3.91723554
+144117,2008-11-26 09:00:00,BMFBOVESPA:ITUB4,4.20440102
+144118,2008-11-27 09:00:00,BMFBOVESPA:ITUB4,4.18599265
+144119,2008-11-28 09:00:00,BMFBOVESPA:ITUB4,4.2264909
+144120,2008-12-01 09:00:00,BMFBOVESPA:ITUB4,4.09609511
+144121,2008-12-02 09:00:00,BMFBOVESPA:ITUB4,4.20107599
+144122,2008-12-03 09:00:00,BMFBOVESPA:ITUB4,4.24159467
+144123,2008-12-04 09:00:00,BMFBOVESPA:ITUB4,4.27843032
+144124,2008-12-05 09:00:00,BMFBOVESPA:ITUB4,4.32079053
+144125,2008-12-08 09:00:00,BMFBOVESPA:ITUB4,4.75176467
+144126,2008-12-09 09:00:00,BMFBOVESPA:ITUB4,4.70940447
+144127,2008-12-10 09:00:00,BMFBOVESPA:ITUB4,4.71861281
+144128,2008-12-11 09:00:00,BMFBOVESPA:ITUB4,4.58048083
+144129,2008-12-12 09:00:00,BMFBOVESPA:ITUB4,4.76649908
+144130,2008-12-15 09:00:00,BMFBOVESPA:ITUB4,4.44787264
+144131,2008-12-16 09:00:00,BMFBOVESPA:ITUB4,4.73334722
+144132,2008-12-17 09:00:00,BMFBOVESPA:ITUB4,4.84569493
+144133,2008-12-18 09:00:00,BMFBOVESPA:ITUB4,4.74992315
+144134,2008-12-19 09:00:00,BMFBOVESPA:ITUB4,4.57495477
+144135,2008-12-22 09:00:00,BMFBOVESPA:ITUB4,4.36315148
+144136,2008-12-23 09:00:00,BMFBOVESPA:ITUB4,4.13108848
+144137,2008-12-26 09:00:00,BMFBOVESPA:ITUB4,4.11451256
+144138,2008-12-29 09:00:00,BMFBOVESPA:ITUB4,4.11451256
+144139,2008-12-30 09:00:00,BMFBOVESPA:ITUB4,4.14582289
+144140,2009-01-02 09:00:00,BMFBOVESPA:ITUB4,4.62269268
+144141,2009-01-05 09:00:00,BMFBOVESPA:ITUB4,4.6337872
+144142,2009-01-06 09:00:00,BMFBOVESPA:ITUB4,4.82424235
+144143,2009-01-07 09:00:00,BMFBOVESPA:ITUB4,4.54688089
+144144,2009-01-08 09:00:00,BMFBOVESPA:ITUB4,4.57461719
+144145,2009-01-09 09:00:00,BMFBOVESPA:ITUB4,4.56906993
+144146,2009-01-12 09:00:00,BMFBOVESPA:ITUB4,4.37491661
+144147,2009-01-13 09:00:00,BMFBOVESPA:ITUB4,4.21589593
+144148,2009-01-14 09:00:00,BMFBOVESPA:ITUB4,3.89785458
+144149,2009-01-15 09:00:00,BMFBOVESPA:ITUB4,3.9681191
+144150,2009-01-16 09:00:00,BMFBOVESPA:ITUB4,3.8331373
+144151,2009-01-19 09:00:00,BMFBOVESPA:ITUB4,3.88860989
+144152,2009-01-20 09:00:00,BMFBOVESPA:ITUB4,3.62234221
+144153,2009-01-21 09:00:00,BMFBOVESPA:ITUB4,3.74438115
+144154,2009-01-22 09:00:00,BMFBOVESPA:ITUB4,3.64083307
+144155,2009-01-23 09:00:00,BMFBOVESPA:ITUB4,3.7240412
+144156,2009-01-26 09:00:00,BMFBOVESPA:ITUB4,3.70000383
+144157,2009-01-27 09:00:00,BMFBOVESPA:ITUB4,3.64638033
+144158,2009-01-28 09:00:00,BMFBOVESPA:ITUB4,3.91819453
+144159,2009-01-29 09:00:00,BMFBOVESPA:ITUB4,3.7924574
+144160,2009-01-30 09:00:00,BMFBOVESPA:ITUB4,3.74068299
+144161,2009-02-02 09:00:00,BMFBOVESPA:ITUB4,3.6318919
+144162,2009-02-03 09:00:00,BMFBOVESPA:ITUB4,3.6855472
+144163,2009-02-04 09:00:00,BMFBOVESPA:ITUB4,3.75215367
+144164,2009-02-05 09:00:00,BMFBOVESPA:ITUB4,3.91311881
+144165,2009-02-06 09:00:00,BMFBOVESPA:ITUB4,4.19064527
+144166,2009-02-09 09:00:00,BMFBOVESPA:ITUB4,4.12773848
+144167,2009-02-10 09:00:00,BMFBOVESPA:ITUB4,3.9667741
+144168,2009-02-11 09:00:00,BMFBOVESPA:ITUB4,3.95937322
+144169,2009-02-12 09:00:00,BMFBOVESPA:ITUB4,3.92421938
+144170,2009-02-13 09:00:00,BMFBOVESPA:ITUB4,4.08703512
+144171,2009-02-16 10:00:00,BMFBOVESPA:ITUB4,4.0703835
+144172,2009-02-17 10:00:00,BMFBOVESPA:ITUB4,3.82986072
+144173,2009-02-18 10:00:00,BMFBOVESPA:ITUB4,3.79840809
+144174,2009-02-19 10:00:00,BMFBOVESPA:ITUB4,3.76325425
+144175,2009-02-20 10:00:00,BMFBOVESPA:ITUB4,3.65409457
+144176,2009-02-25 10:00:00,BMFBOVESPA:ITUB4,3.61339045
+144177,2009-02-26 10:00:00,BMFBOVESPA:ITUB4,3.62264118
+144178,2009-02-27 10:00:00,BMFBOVESPA:ITUB4,3.5578853
+144179,2009-03-02 10:00:00,BMFBOVESPA:ITUB4,3.37127062
+144180,2009-03-03 10:00:00,BMFBOVESPA:ITUB4,3.35460917
+144181,2009-03-04 10:00:00,BMFBOVESPA:ITUB4,3.55640407
+144182,2009-03-05 10:00:00,BMFBOVESPA:ITUB4,3.53048583
+144183,2009-03-06 10:00:00,BMFBOVESPA:ITUB4,3.58047172
+144184,2009-03-09 10:00:00,BMFBOVESPA:ITUB4,3.53789126
+144185,2009-03-10 10:00:00,BMFBOVESPA:ITUB4,3.80507024
+144186,2009-03-11 10:00:00,BMFBOVESPA:ITUB4,3.81256044
+144187,2009-03-12 10:00:00,BMFBOVESPA:ITUB4,3.91180712
+144188,2009-03-13 10:00:00,BMFBOVESPA:ITUB4,3.93615027
+144189,2009-03-16 10:00:00,BMFBOVESPA:ITUB4,3.95300397
+144190,2009-03-17 10:00:00,BMFBOVESPA:ITUB4,4.04101458
+144191,2009-03-18 10:00:00,BMFBOVESPA:ITUB4,4.16647696
+144192,2009-03-19 10:00:00,BMFBOVESPA:ITUB4,4.05974008
+144193,2009-03-20 10:00:00,BMFBOVESPA:ITUB4,4.00169103
+144194,2009-03-23 10:00:00,BMFBOVESPA:ITUB4,4.3874409
+144195,2009-03-24 10:00:00,BMFBOVESPA:ITUB4,4.22827187
+144196,2009-03-25 10:00:00,BMFBOVESPA:ITUB4,4.24325227
+144197,2009-03-26 10:00:00,BMFBOVESPA:ITUB4,4.37807739
+144198,2009-03-27 10:00:00,BMFBOVESPA:ITUB4,4.3612252
+144199,2009-03-30 10:00:00,BMFBOVESPA:ITUB4,4.23576207
+144200,2009-03-31 10:00:00,BMFBOVESPA:ITUB4,4.20580051
+144201,2009-04-01 10:00:00,BMFBOVESPA:ITUB4,4.27737068
+144202,2009-04-02 10:00:00,BMFBOVESPA:ITUB4,4.4815899
+144203,2009-04-03 10:00:00,BMFBOVESPA:ITUB4,4.59775158
+144204,2009-04-06 10:00:00,BMFBOVESPA:ITUB4,4.64271777
+144205,2009-04-07 10:00:00,BMFBOVESPA:ITUB4,4.65395912
+144206,2009-04-08 10:00:00,BMFBOVESPA:ITUB4,4.64646438
+144207,2009-04-09 10:00:00,BMFBOVESPA:ITUB4,4.80197081
+144208,2009-04-13 10:00:00,BMFBOVESPA:ITUB4,4.77012005
+144209,2009-04-14 10:00:00,BMFBOVESPA:ITUB4,4.54716549
+144210,2009-04-15 10:00:00,BMFBOVESPA:ITUB4,4.54716549
+144211,2009-04-16 10:00:00,BMFBOVESPA:ITUB4,4.67831514
+144212,2009-04-17 10:00:00,BMFBOVESPA:ITUB4,4.64646438
+144213,2009-04-20 10:00:00,BMFBOVESPA:ITUB4,4.47971659
+144214,2009-04-22 10:00:00,BMFBOVESPA:ITUB4,4.40102635
+144215,2009-04-23 10:00:00,BMFBOVESPA:ITUB4,4.58088955
+144216,2009-04-24 10:00:00,BMFBOVESPA:ITUB4,4.69330386
+144217,2009-04-27 10:00:00,BMFBOVESPA:ITUB4,4.53217676
+144218,2009-04-28 10:00:00,BMFBOVESPA:ITUB4,4.62960234
+144219,2009-04-29 10:00:00,BMFBOVESPA:ITUB4,4.93874266
+144220,2009-04-30 10:00:00,BMFBOVESPA:ITUB4,4.99120206
+144221,2009-05-04 10:00:00,BMFBOVESPA:ITUB4,5.26898889
+144222,2009-05-05 10:00:00,BMFBOVESPA:ITUB4,5.39832352
+144223,2009-05-06 10:00:00,BMFBOVESPA:ITUB4,5.33834213
+144224,2009-05-07 10:00:00,BMFBOVESPA:ITUB4,4.93346787
+144225,2009-05-08 10:00:00,BMFBOVESPA:ITUB4,4.99157446
+144226,2009-05-11 10:00:00,BMFBOVESPA:ITUB4,4.86224059
+144227,2009-05-12 10:00:00,BMFBOVESPA:ITUB4,4.78351476
+144228,2009-05-13 10:00:00,BMFBOVESPA:ITUB4,4.6560542
+144229,2009-05-14 10:00:00,BMFBOVESPA:ITUB4,4.71790966
+144230,2009-05-15 10:00:00,BMFBOVESPA:ITUB4,4.66542603
+144231,2009-05-18 10:00:00,BMFBOVESPA:ITUB4,4.89223091
+144232,2009-05-19 10:00:00,BMFBOVESPA:ITUB4,4.83974728
+144233,2009-05-20 10:00:00,BMFBOVESPA:ITUB4,4.9353427
+144234,2009-05-21 10:00:00,BMFBOVESPA:ITUB4,4.92784493
+144235,2009-05-22 10:00:00,BMFBOVESPA:ITUB4,4.99344928
+144236,2009-05-25 10:00:00,BMFBOVESPA:ITUB4,4.99532409
+144237,2009-05-26 10:00:00,BMFBOVESPA:ITUB4,5.18464012
+144238,2009-05-27 10:00:00,BMFBOVESPA:ITUB4,5.20713343
+144239,2009-05-28 10:00:00,BMFBOVESPA:ITUB4,5.2596163
+144240,2009-05-29 10:00:00,BMFBOVESPA:ITUB4,5.24274669
+144241,2009-06-01 10:00:00,BMFBOVESPA:ITUB4,5.39313956
+144242,2009-06-02 10:00:00,BMFBOVESPA:ITUB4,5.32563164
+144243,2009-06-03 10:00:00,BMFBOVESPA:ITUB4,5.19811658
+144244,2009-06-04 10:00:00,BMFBOVESPA:ITUB4,5.26374893
+144245,2009-06-05 10:00:00,BMFBOVESPA:ITUB4,5.22061897
+144246,2009-06-08 10:00:00,BMFBOVESPA:ITUB4,5.23187016
+144247,2009-06-09 10:00:00,BMFBOVESPA:ITUB4,5.16623781
+144248,2009-06-10 10:00:00,BMFBOVESPA:ITUB4,5.18498981
+144249,2009-06-12 10:00:00,BMFBOVESPA:ITUB4,5.26749932
+144250,2009-06-15 10:00:00,BMFBOVESPA:ITUB4,5.08747793
+144251,2009-06-16 10:00:00,BMFBOVESPA:ITUB4,5.05559917
+144252,2009-06-17 10:00:00,BMFBOVESPA:ITUB4,5.0274708
+144253,2009-06-18 10:00:00,BMFBOVESPA:ITUB4,4.95808805
+144254,2009-06-19 10:00:00,BMFBOVESPA:ITUB4,5.03497235
+144255,2009-06-22 10:00:00,BMFBOVESPA:ITUB4,4.99746761
+144256,2009-06-23 10:00:00,BMFBOVESPA:ITUB4,4.89433052
+144257,2009-06-24 10:00:00,BMFBOVESPA:ITUB4,4.89433052
+144258,2009-06-25 10:00:00,BMFBOVESPA:ITUB4,5.00684399
+144259,2009-06-26 10:00:00,BMFBOVESPA:ITUB4,5.08560312
+144260,2009-06-29 10:00:00,BMFBOVESPA:ITUB4,5.18498981
+144261,2009-06-30 10:00:00,BMFBOVESPA:ITUB4,5.11560706
+144262,2009-07-01 10:00:00,BMFBOVESPA:ITUB4,5.1234863
+144263,2009-07-02 10:00:00,BMFBOVESPA:ITUB4,5.11223056
+144264,2009-07-03 10:00:00,BMFBOVESPA:ITUB4,5.07283359
+144265,2009-07-06 10:00:00,BMFBOVESPA:ITUB4,5.10472598
+144266,2009-07-07 10:00:00,BMFBOVESPA:ITUB4,5.02405646
+144267,2009-07-08 10:00:00,BMFBOVESPA:ITUB4,4.99779156
+144268,2009-07-10 10:00:00,BMFBOVESPA:ITUB4,4.93963427
+144269,2009-07-13 10:00:00,BMFBOVESPA:ITUB4,4.93963427
+144270,2009-07-14 10:00:00,BMFBOVESPA:ITUB4,4.88710447
+144271,2009-07-15 10:00:00,BMFBOVESPA:ITUB4,5.09159391
+144272,2009-07-16 10:00:00,BMFBOVESPA:ITUB4,5.17038785
+144273,2009-07-17 10:00:00,BMFBOVESPA:ITUB4,5.14599928
+144274,2009-07-20 10:00:00,BMFBOVESPA:ITUB4,5.3636208
+144275,2009-07-21 10:00:00,BMFBOVESPA:ITUB4,5.36924904
+144276,2009-07-22 10:00:00,BMFBOVESPA:ITUB4,5.38425744
+144277,2009-07-23 10:00:00,BMFBOVESPA:ITUB4,5.59812704
+144278,2009-07-24 10:00:00,BMFBOVESPA:ITUB4,5.61313544
+144279,2009-07-27 10:00:00,BMFBOVESPA:ITUB4,5.59062246
+144280,2009-07-28 10:00:00,BMFBOVESPA:ITUB4,5.58311863
+144281,2009-07-29 10:00:00,BMFBOVESPA:ITUB4,5.5080766
+144282,2009-07-30 10:00:00,BMFBOVESPA:ITUB4,5.56060564
+144283,2009-07-31 10:00:00,BMFBOVESPA:ITUB4,5.53246517
+144284,2009-08-03 10:00:00,BMFBOVESPA:ITUB4,5.60416022
+144285,2009-08-04 10:00:00,BMFBOVESPA:ITUB4,5.65483336
+144286,2009-08-05 10:00:00,BMFBOVESPA:ITUB4,5.7674422
+144287,2009-08-06 10:00:00,BMFBOVESPA:ITUB4,5.72052173
+144288,2009-08-07 10:00:00,BMFBOVESPA:ITUB4,5.88755864
+144289,2009-08-10 10:00:00,BMFBOVESPA:ITUB4,5.94761649
+144290,2009-08-11 10:00:00,BMFBOVESPA:ITUB4,5.70363093
+144291,2009-08-12 10:00:00,BMFBOVESPA:ITUB4,5.66046389
+144292,2009-08-13 10:00:00,BMFBOVESPA:ITUB4,5.59102209
+144293,2009-08-14 10:00:00,BMFBOVESPA:ITUB4,5.50656584
+144294,2009-08-17 10:00:00,BMFBOVESPA:ITUB4,5.37331204
+144295,2009-08-18 10:00:00,BMFBOVESPA:ITUB4,5.56286951
+144296,2009-08-19 10:00:00,BMFBOVESPA:ITUB4,5.63794257
+144297,2009-08-20 10:00:00,BMFBOVESPA:ITUB4,5.71113778
+144298,2009-08-21 10:00:00,BMFBOVESPA:ITUB4,5.67172492
+144299,2009-08-24 10:00:00,BMFBOVESPA:ITUB4,5.76052194
+144300,2009-08-25 10:00:00,BMFBOVESPA:ITUB4,5.83231614
+144301,2009-08-26 10:00:00,BMFBOVESPA:ITUB4,5.95890023
+144302,2009-08-27 10:00:00,BMFBOVESPA:ITUB4,5.91355636
+144303,2009-08-28 10:00:00,BMFBOVESPA:ITUB4,5.90788875
+144304,2009-08-31 10:00:00,BMFBOVESPA:ITUB4,6.4598369
+144305,2009-09-01 10:00:00,BMFBOVESPA:ITUB4,6.27935683
+144306,2009-09-02 10:00:00,BMFBOVESPA:ITUB4,6.26064344
+144307,2009-09-03 10:00:00,BMFBOVESPA:ITUB4,6.23153338
+144308,2009-09-04 10:00:00,BMFBOVESPA:ITUB4,6.38747805
+144309,2009-09-08 10:00:00,BMFBOVESPA:ITUB4,6.47064835
+144310,2009-09-09 10:00:00,BMFBOVESPA:ITUB4,6.55173945
+144311,2009-09-10 10:00:00,BMFBOVESPA:ITUB4,6.59124542
+144312,2009-09-11 10:00:00,BMFBOVESPA:ITUB4,6.66193985
+144313,2009-09-14 10:00:00,BMFBOVESPA:ITUB4,6.67441494
+144314,2009-09-15 10:00:00,BMFBOVESPA:ITUB4,6.77214026
+144315,2009-09-16 10:00:00,BMFBOVESPA:ITUB4,6.86362728
+144316,2009-09-17 10:00:00,BMFBOVESPA:ITUB4,6.86570722
+144317,2009-09-18 10:00:00,BMFBOVESPA:ITUB4,6.90521242
+144318,2009-09-21 10:00:00,BMFBOVESPA:ITUB4,6.85531131
+144319,2009-09-22 10:00:00,BMFBOVESPA:ITUB4,6.88649979
+144320,2009-09-23 10:00:00,BMFBOVESPA:ITUB4,6.77214026
+144321,2009-09-24 10:00:00,BMFBOVESPA:ITUB4,6.70352576
+144322,2009-09-25 10:00:00,BMFBOVESPA:ITUB4,6.74095103
+144323,2009-09-28 10:00:00,BMFBOVESPA:ITUB4,6.89065815
+144324,2009-09-29 10:00:00,BMFBOVESPA:ITUB4,7.1193772
+144325,2009-09-30 10:00:00,BMFBOVESPA:ITUB4,7.21918095
+144326,2009-10-01 10:00:00,BMFBOVESPA:ITUB4,7.25495922
+144327,2009-10-02 10:00:00,BMFBOVESPA:ITUB4,7.28615829
+144328,2009-10-05 10:00:00,BMFBOVESPA:ITUB4,7.42759713
+144329,2009-10-06 10:00:00,BMFBOVESPA:ITUB4,7.32775858
+144330,2009-10-07 10:00:00,BMFBOVESPA:ITUB4,7.09480093
+144331,2009-10-08 10:00:00,BMFBOVESPA:ITUB4,7.21543963
+144332,2009-10-09 10:00:00,BMFBOVESPA:ITUB4,7.28615829
+144333,2009-10-13 10:00:00,BMFBOVESPA:ITUB4,7.30695843
+144334,2009-10-14 10:00:00,BMFBOVESPA:ITUB4,7.50871625
+144335,2009-10-15 10:00:00,BMFBOVESPA:ITUB4,7.47959635
+144336,2009-10-16 10:00:00,BMFBOVESPA:ITUB4,7.40679774
+144337,2009-10-19 09:00:00,BMFBOVESPA:ITUB4,7.49207674
+144338,2009-10-20 09:00:00,BMFBOVESPA:ITUB4,7.34647802
+144339,2009-10-21 09:00:00,BMFBOVESPA:ITUB4,7.28615829
+144340,2009-10-22 09:00:00,BMFBOVESPA:ITUB4,7.42759713
+144341,2009-10-23 09:00:00,BMFBOVESPA:ITUB4,7.35687771
+144342,2009-10-26 09:00:00,BMFBOVESPA:ITUB4,7.34647802
+144343,2009-10-27 09:00:00,BMFBOVESPA:ITUB4,7.1572006
+144344,2009-10-28 09:00:00,BMFBOVESPA:ITUB4,6.67880567
+144345,2009-10-29 09:00:00,BMFBOVESPA:ITUB4,7.1093605
+144346,2009-10-30 09:00:00,BMFBOVESPA:ITUB4,6.78072417
+144347,2009-11-03 09:00:00,BMFBOVESPA:ITUB4,7.14318977
+144348,2009-11-04 09:00:00,BMFBOVESPA:ITUB4,7.3741515
+144349,2009-11-05 09:00:00,BMFBOVESPA:ITUB4,7.43449317
+144350,2009-11-06 09:00:00,BMFBOVESPA:ITUB4,7.40120129
+144351,2009-11-09 09:00:00,BMFBOVESPA:ITUB4,7.56558
+144352,2009-11-10 09:00:00,BMFBOVESPA:ITUB4,7.66337496
+144353,2009-11-11 09:00:00,BMFBOVESPA:ITUB4,7.66753559
+144354,2009-11-12 09:00:00,BMFBOVESPA:ITUB4,7.44489665
+144355,2009-11-13 09:00:00,BMFBOVESPA:ITUB4,7.69458615
+144356,2009-11-16 09:00:00,BMFBOVESPA:ITUB4,7.74868574
+144357,2009-11-17 09:00:00,BMFBOVESPA:ITUB4,7.79446104
+144358,2009-11-18 09:00:00,BMFBOVESPA:ITUB4,7.69874754
+144359,2009-11-19 09:00:00,BMFBOVESPA:ITUB4,7.51356187
+144360,2009-11-23 09:00:00,BMFBOVESPA:ITUB4,7.67585913
+144361,2009-11-24 09:00:00,BMFBOVESPA:ITUB4,7.71539385
+144362,2009-11-25 09:00:00,BMFBOVESPA:ITUB4,7.85688341
+144363,2009-11-26 09:00:00,BMFBOVESPA:ITUB4,7.60095258
+144364,2009-11-27 09:00:00,BMFBOVESPA:ITUB4,7.64672864
+144365,2009-11-30 09:00:00,BMFBOVESPA:ITUB4,7.68834405
+144366,2009-12-01 09:00:00,BMFBOVESPA:ITUB4,7.97807918
+144367,2009-12-02 09:00:00,BMFBOVESPA:ITUB4,8.06966156
+144368,2009-12-03 09:00:00,BMFBOVESPA:ITUB4,7.97807918
+144369,2009-12-04 09:00:00,BMFBOVESPA:ITUB4,7.96767191
+144370,2009-12-07 09:00:00,BMFBOVESPA:ITUB4,8.1196149
+144371,2009-12-08 09:00:00,BMFBOVESPA:ITUB4,8.08006883
+144372,2009-12-09 09:00:00,BMFBOVESPA:ITUB4,8.07798737
+144373,2009-12-10 09:00:00,BMFBOVESPA:ITUB4,8.11753421
+144374,2009-12-11 09:00:00,BMFBOVESPA:ITUB4,8.1092084
+144375,2009-12-14 09:00:00,BMFBOVESPA:ITUB4,8.06549866
+144376,2009-12-15 09:00:00,BMFBOVESPA:ITUB4,8.13210437
+144377,2009-12-16 09:00:00,BMFBOVESPA:ITUB4,8.02803327
+144378,2009-12-17 09:00:00,BMFBOVESPA:ITUB4,7.80948382
+144379,2009-12-18 09:00:00,BMFBOVESPA:ITUB4,7.80115801
+144380,2009-12-21 09:00:00,BMFBOVESPA:ITUB4,7.73455306
+144381,2009-12-22 09:00:00,BMFBOVESPA:ITUB4,7.74287887
+144382,2009-12-23 09:00:00,BMFBOVESPA:ITUB4,7.6783546
+144383,2009-12-28 09:00:00,BMFBOVESPA:ITUB4,7.6845982
+144384,2009-12-29 09:00:00,BMFBOVESPA:ITUB4,7.82821688
+144385,2009-12-30 09:00:00,BMFBOVESPA:ITUB4,7.84486775
+144386,2010-01-04 09:00:00,BMFBOVESPA:ITUB4,8.21504154
+144387,2010-01-05 09:00:00,BMFBOVESPA:ITUB4,8.26734049
+144388,2010-01-06 09:00:00,BMFBOVESPA:ITUB4,8.19621461
+144389,2010-01-07 09:00:00,BMFBOVESPA:ITUB4,8.11253645
+144390,2010-01-08 09:00:00,BMFBOVESPA:ITUB4,7.98911239
+144391,2010-01-11 09:00:00,BMFBOVESPA:ITUB4,7.92007856
+144392,2010-01-12 09:00:00,BMFBOVESPA:ITUB4,7.84685989
+144393,2010-01-13 09:00:00,BMFBOVESPA:ITUB4,7.86987167
+144394,2010-01-14 09:00:00,BMFBOVESPA:ITUB4,7.76109044
+144395,2010-01-15 09:00:00,BMFBOVESPA:ITUB4,7.63139098
+144396,2010-01-18 09:00:00,BMFBOVESPA:ITUB4,7.69833275
+144397,2010-01-19 09:00:00,BMFBOVESPA:ITUB4,7.67741378
+144398,2010-01-20 09:00:00,BMFBOVESPA:ITUB4,7.47449566
+144399,2010-01-21 09:00:00,BMFBOVESPA:ITUB4,7.33852006
+144400,2010-01-22 09:00:00,BMFBOVESPA:ITUB4,7.42219746
+144401,2010-01-26 09:00:00,BMFBOVESPA:ITUB4,7.44102439
+144402,2010-01-27 09:00:00,BMFBOVESPA:ITUB4,7.33433596
+144403,2010-01-28 09:00:00,BMFBOVESPA:ITUB4,7.55398972
+144404,2010-01-29 09:00:00,BMFBOVESPA:ITUB4,7.39709439
+144405,2010-02-01 09:00:00,BMFBOVESPA:ITUB4,7.54399496
+144406,2010-02-02 09:00:00,BMFBOVESPA:ITUB4,7.64444207
+144407,2010-02-03 09:00:00,BMFBOVESPA:ITUB4,7.61095945
+144408,2010-02-04 09:00:00,BMFBOVESPA:ITUB4,7.31798937
+144409,2010-02-05 09:00:00,BMFBOVESPA:ITUB4,7.13174405
+144410,2010-02-08 09:00:00,BMFBOVESPA:ITUB4,7.11081676
+144411,2010-02-09 09:00:00,BMFBOVESPA:ITUB4,7.42889974
+144412,2010-02-10 09:00:00,BMFBOVESPA:ITUB4,7.46865926
+144413,2010-02-11 09:00:00,BMFBOVESPA:ITUB4,7.60049618
+144414,2010-02-12 09:00:00,BMFBOVESPA:ITUB4,7.59840413
+144415,2010-02-17 09:00:00,BMFBOVESPA:ITUB4,7.76163009
+144416,2010-02-18 09:00:00,BMFBOVESPA:ITUB4,7.78674225
+144417,2010-02-19 09:00:00,BMFBOVESPA:ITUB4,7.6632758
+144418,2010-02-22 10:00:00,BMFBOVESPA:ITUB4,7.66420678
+144419,2010-02-23 10:00:00,BMFBOVESPA:ITUB4,7.5373154
+144420,2010-02-24 10:00:00,BMFBOVESPA:ITUB4,7.45272215
+144421,2010-02-25 10:00:00,BMFBOVESPA:ITUB4,7.45060664
+144422,2010-02-26 10:00:00,BMFBOVESPA:ITUB4,7.6388282
+144423,2010-03-01 10:00:00,BMFBOVESPA:ITUB4,7.65829015
+144424,2010-03-02 10:00:00,BMFBOVESPA:ITUB4,7.78099139
+144425,2010-03-03 10:00:00,BMFBOVESPA:ITUB4,7.78099139
+144426,2010-03-04 10:00:00,BMFBOVESPA:ITUB4,7.77041383
+144427,2010-03-05 10:00:00,BMFBOVESPA:ITUB4,7.81272483
+144428,2010-03-08 10:00:00,BMFBOVESPA:ITUB4,7.8084938
+144429,2010-03-09 10:00:00,BMFBOVESPA:ITUB4,7.90580889
+144430,2010-03-10 10:00:00,BMFBOVESPA:ITUB4,7.93965784
+144431,2010-03-11 10:00:00,BMFBOVESPA:ITUB4,7.95869745
+144432,2010-03-12 10:00:00,BMFBOVESPA:ITUB4,7.83176444
+144433,2010-03-15 10:00:00,BMFBOVESPA:ITUB4,7.87830723
+144434,2010-03-16 10:00:00,BMFBOVESPA:ITUB4,7.92908028
+144435,2010-03-17 10:00:00,BMFBOVESPA:ITUB4,7.85503583
+144436,2010-03-18 10:00:00,BMFBOVESPA:ITUB4,7.79156971
+144437,2010-03-19 10:00:00,BMFBOVESPA:ITUB4,7.75983626
+144438,2010-03-22 10:00:00,BMFBOVESPA:ITUB4,7.87619096
+144439,2010-03-23 10:00:00,BMFBOVESPA:ITUB4,7.81060856
+144440,2010-03-24 10:00:00,BMFBOVESPA:ITUB4,7.64559632
+144441,2010-03-25 10:00:00,BMFBOVESPA:ITUB4,7.73868114
+144442,2010-03-26 10:00:00,BMFBOVESPA:ITUB4,7.87619096
+144443,2010-03-29 10:00:00,BMFBOVESPA:ITUB4,7.9925464
+144444,2010-03-30 10:00:00,BMFBOVESPA:ITUB4,8.07505214
+144445,2010-03-31 10:00:00,BMFBOVESPA:ITUB4,8.16813696
+144446,2010-04-01 10:00:00,BMFBOVESPA:ITUB4,8.21723501
+144447,2010-04-05 10:00:00,BMFBOVESPA:ITUB4,8.27014023
+144448,2010-04-06 10:00:00,BMFBOVESPA:ITUB4,8.16432979
+144449,2010-04-07 10:00:00,BMFBOVESPA:ITUB4,8.09237891
+144450,2010-04-08 10:00:00,BMFBOVESPA:ITUB4,8.38229947
+144451,2010-04-09 10:00:00,BMFBOVESPA:ITUB4,8.40557767
+144452,2010-04-12 10:00:00,BMFBOVESPA:ITUB4,8.29130216
+144453,2010-04-13 10:00:00,BMFBOVESPA:ITUB4,8.26590768
+144454,2010-04-14 10:00:00,BMFBOVESPA:ITUB4,8.3124641
+144455,2010-04-15 10:00:00,BMFBOVESPA:ITUB4,8.29976724
+144456,2010-04-16 10:00:00,BMFBOVESPA:ITUB4,8.03947369
+144457,2010-04-19 10:00:00,BMFBOVESPA:ITUB4,7.94636011
+144458,2010-04-20 10:00:00,BMFBOVESPA:ITUB4,8.018311
+144459,2010-04-22 10:00:00,BMFBOVESPA:ITUB4,7.94424385
+144460,2010-04-23 10:00:00,BMFBOVESPA:ITUB4,7.95482519
+144461,2010-04-26 10:00:00,BMFBOVESPA:ITUB4,7.8532473
+144462,2010-04-27 10:00:00,BMFBOVESPA:ITUB4,7.59083672
+144463,2010-04-28 10:00:00,BMFBOVESPA:ITUB4,7.78341193
+144464,2010-04-29 10:00:00,BMFBOVESPA:ITUB4,7.92519819
+144465,2010-04-30 10:00:00,BMFBOVESPA:ITUB4,7.90403549
+144466,2010-05-03 10:00:00,BMFBOVESPA:ITUB4,7.92985988
+144467,2010-05-04 10:00:00,BMFBOVESPA:ITUB4,7.72028792
+144468,2010-05-05 10:00:00,BMFBOVESPA:ITUB4,7.69488511
+144469,2010-05-06 10:00:00,BMFBOVESPA:ITUB4,7.60174203
+144470,2010-05-07 10:00:00,BMFBOVESPA:ITUB4,7.5826903
+144471,2010-05-10 10:00:00,BMFBOVESPA:ITUB4,7.90657335
+144472,2010-05-11 10:00:00,BMFBOVESPA:ITUB4,7.79861258
+144473,2010-05-12 10:00:00,BMFBOVESPA:ITUB4,7.78379492
+144474,2010-05-13 10:00:00,BMFBOVESPA:ITUB4,7.66736605
+144475,2010-05-14 10:00:00,BMFBOVESPA:ITUB4,7.54246983
+144476,2010-05-17 10:00:00,BMFBOVESPA:ITUB4,7.53188546
+144477,2010-05-18 10:00:00,BMFBOVESPA:ITUB4,7.34136522
+144478,2010-05-19 10:00:00,BMFBOVESPA:ITUB4,6.96455954
+144479,2010-05-20 10:00:00,BMFBOVESPA:ITUB4,6.89046817
+144480,2010-05-21 10:00:00,BMFBOVESPA:ITUB4,7.02806578
+144481,2010-05-24 10:00:00,BMFBOVESPA:ITUB4,6.90528584
+144482,2010-05-25 10:00:00,BMFBOVESPA:ITUB4,6.7359351
+144483,2010-05-26 10:00:00,BMFBOVESPA:ITUB4,6.96244176
+144484,2010-05-27 10:00:00,BMFBOVESPA:ITUB4,7.08945576
+144485,2010-05-28 10:00:00,BMFBOVESPA:ITUB4,7.04923453
+144486,2010-05-31 10:00:00,BMFBOVESPA:ITUB4,7.27997524
+144487,2010-06-01 10:00:00,BMFBOVESPA:ITUB4,7.13851824
+144488,2010-06-02 10:00:00,BMFBOVESPA:ITUB4,7.34181027
+144489,2010-06-04 10:00:00,BMFBOVESPA:ITUB4,7.19145903
+144490,2010-06-07 10:00:00,BMFBOVESPA:ITUB4,6.97334327
+144491,2010-06-08 10:00:00,BMFBOVESPA:ITUB4,7.10040117
+144492,2010-06-09 10:00:00,BMFBOVESPA:ITUB4,7.0347552
+144493,2010-06-10 10:00:00,BMFBOVESPA:ITUB4,7.22322351
+144494,2010-06-11 10:00:00,BMFBOVESPA:ITUB4,7.33122211
+144495,2010-06-14 10:00:00,BMFBOVESPA:ITUB4,7.21263534
+144496,2010-06-15 10:00:00,BMFBOVESPA:ITUB4,7.38839847
+144497,2010-06-16 10:00:00,BMFBOVESPA:ITUB4,7.41169257
+144498,2010-06-17 10:00:00,BMFBOVESPA:ITUB4,7.37992734
+144499,2010-06-18 10:00:00,BMFBOVESPA:ITUB4,7.41169257
+144500,2010-06-21 10:00:00,BMFBOVESPA:ITUB4,7.44345704
+144501,2010-06-22 10:00:00,BMFBOVESPA:ITUB4,7.41169257
+144502,2010-06-23 10:00:00,BMFBOVESPA:ITUB4,7.44769109
+144503,2010-06-24 10:00:00,BMFBOVESPA:ITUB4,7.21263534
+144504,2010-06-25 10:00:00,BMFBOVESPA:ITUB4,7.26557613
+144505,2010-06-28 10:00:00,BMFBOVESPA:ITUB4,7.2465176
+144506,2010-06-29 10:00:00,BMFBOVESPA:ITUB4,6.94793215
+144507,2010-06-30 10:00:00,BMFBOVESPA:ITUB4,6.82510981
+144508,2010-07-01 10:00:00,BMFBOVESPA:ITUB4,7.14329347
+144509,2010-07-02 10:00:00,BMFBOVESPA:ITUB4,7.21108296
+144510,2010-07-05 10:00:00,BMFBOVESPA:ITUB4,7.03737253
+144511,2010-07-06 10:00:00,BMFBOVESPA:ITUB4,7.20472659
+144512,2010-07-07 10:00:00,BMFBOVESPA:ITUB4,7.62629181
+144513,2010-07-08 10:00:00,BMFBOVESPA:ITUB4,7.7978837
+144514,2010-07-12 10:00:00,BMFBOVESPA:ITUB4,7.82542244
+144515,2010-07-13 10:00:00,BMFBOVESPA:ITUB4,7.85084416
+144516,2010-07-14 10:00:00,BMFBOVESPA:ITUB4,7.79364662
+144517,2010-07-15 10:00:00,BMFBOVESPA:ITUB4,7.77669906
+144518,2010-07-16 10:00:00,BMFBOVESPA:ITUB4,7.58180549
+144519,2010-07-19 10:00:00,BMFBOVESPA:ITUB4,7.75551517
+144520,2010-07-20 10:00:00,BMFBOVESPA:ITUB4,7.82118536
+144521,2010-07-21 10:00:00,BMFBOVESPA:ITUB4,7.7957644
+144522,2010-07-22 10:00:00,BMFBOVESPA:ITUB4,8.00760628
+144523,2010-07-23 10:00:00,BMFBOVESPA:ITUB4,8.09234334
+144524,2010-07-26 10:00:00,BMFBOVESPA:ITUB4,8.11140868
+144525,2010-07-27 10:00:00,BMFBOVESPA:ITUB4,8.09234334
+144526,2010-07-28 10:00:00,BMFBOVESPA:ITUB4,8.28088204
+144527,2010-07-29 10:00:00,BMFBOVESPA:ITUB4,8.2872369
+144528,2010-07-30 10:00:00,BMFBOVESPA:ITUB4,8.32113126
+144529,2010-08-02 10:00:00,BMFBOVESPA:ITUB4,8.353337
+144530,2010-08-03 10:00:00,BMFBOVESPA:ITUB4,8.09905015
+144531,2010-08-04 10:00:00,BMFBOVESPA:ITUB4,7.95919246
+144532,2010-08-05 10:00:00,BMFBOVESPA:ITUB4,7.97402603
+144533,2010-08-06 10:00:00,BMFBOVESPA:ITUB4,8.06726448
+144534,2010-08-09 10:00:00,BMFBOVESPA:ITUB4,8.09905015
+144535,2010-08-10 10:00:00,BMFBOVESPA:ITUB4,8.06090735
+144536,2010-08-11 10:00:00,BMFBOVESPA:ITUB4,7.98550883
+144537,2010-08-12 10:00:00,BMFBOVESPA:ITUB4,8.0239014
+144538,2010-08-13 10:00:00,BMFBOVESPA:ITUB4,8.03669817
+144539,2010-08-16 10:00:00,BMFBOVESPA:ITUB4,8.07509075
+144540,2010-08-17 10:00:00,BMFBOVESPA:ITUB4,8.12841301
+144541,2010-08-18 10:00:00,BMFBOVESPA:ITUB4,8.10921672
+144542,2010-08-19 10:00:00,BMFBOVESPA:ITUB4,8.0132368
+144543,2010-08-20 10:00:00,BMFBOVESPA:ITUB4,7.99617419
+144544,2010-08-23 10:00:00,BMFBOVESPA:ITUB4,7.940719
+144545,2010-08-24 10:00:00,BMFBOVESPA:ITUB4,7.80421434
+144546,2010-08-25 10:00:00,BMFBOVESPA:ITUB4,7.7999485
+144547,2010-08-26 10:00:00,BMFBOVESPA:ITUB4,7.60585648
+144548,2010-08-27 10:00:00,BMFBOVESPA:ITUB4,7.92792147
+144549,2010-08-30 10:00:00,BMFBOVESPA:ITUB4,7.83194231
+144550,2010-08-31 10:00:00,BMFBOVESPA:ITUB4,8.0601603
+144551,2010-09-01 10:00:00,BMFBOVESPA:ITUB4,8.16940248
+144552,2010-09-02 10:00:00,BMFBOVESPA:ITUB4,8.08192624
+144553,2010-09-03 10:00:00,BMFBOVESPA:ITUB4,8.0712586
+144554,2010-09-06 10:00:00,BMFBOVESPA:ITUB4,7.99871811
+144555,2010-09-08 10:00:00,BMFBOVESPA:ITUB4,7.98804971
+144556,2010-09-09 10:00:00,BMFBOVESPA:ITUB4,7.94964503
+144557,2010-09-10 10:00:00,BMFBOVESPA:ITUB4,7.93257712
+144558,2010-09-13 10:00:00,BMFBOVESPA:ITUB4,8.20994009
+144559,2010-09-14 10:00:00,BMFBOVESPA:ITUB4,8.32728555
+144560,2010-09-15 10:00:00,BMFBOVESPA:ITUB4,8.37635711
+144561,2010-09-16 10:00:00,BMFBOVESPA:ITUB4,8.29528266
+144562,2010-09-17 10:00:00,BMFBOVESPA:ITUB4,8.25261137
+144563,2010-09-20 10:00:00,BMFBOVESPA:ITUB4,8.31661792
+144564,2010-09-21 10:00:00,BMFBOVESPA:ITUB4,8.18647039
+144565,2010-09-22 10:00:00,BMFBOVESPA:ITUB4,8.24194374
+144566,2010-09-23 10:00:00,BMFBOVESPA:ITUB4,8.30595028
+144567,2010-09-24 10:00:00,BMFBOVESPA:ITUB4,8.24194374
+144568,2010-09-27 10:00:00,BMFBOVESPA:ITUB4,8.25261137
+144569,2010-09-28 10:00:00,BMFBOVESPA:ITUB4,8.32728555
+144570,2010-09-29 10:00:00,BMFBOVESPA:ITUB4,8.4787691
+144571,2010-09-30 10:00:00,BMFBOVESPA:ITUB4,8.63025114
+144572,2010-10-01 10:00:00,BMFBOVESPA:ITUB4,8.70751162
+144573,2010-10-04 10:00:00,BMFBOVESPA:ITUB4,8.71818228
+144574,2010-10-05 10:00:00,BMFBOVESPA:ITUB4,8.93587039
+144575,2010-10-06 10:00:00,BMFBOVESPA:ITUB4,8.85690539
+144576,2010-10-07 10:00:00,BMFBOVESPA:ITUB4,8.87397935
+144577,2010-10-08 10:00:00,BMFBOVESPA:ITUB4,9.06819095
+144578,2010-10-11 10:00:00,BMFBOVESPA:ITUB4,8.99989586
+144579,2010-10-13 10:00:00,BMFBOVESPA:ITUB4,9.1044718
+144580,2010-10-14 10:00:00,BMFBOVESPA:ITUB4,9.0383119
+144581,2010-10-15 10:00:00,BMFBOVESPA:ITUB4,9.12794832
+144582,2010-10-18 09:00:00,BMFBOVESPA:ITUB4,9.17703501
+144583,2010-10-19 09:00:00,BMFBOVESPA:ITUB4,8.99349407
+144584,2010-10-20 09:00:00,BMFBOVESPA:ITUB4,9.08099605
+144585,2010-10-21 09:00:00,BMFBOVESPA:ITUB4,8.96574869
+144586,2010-10-22 09:00:00,BMFBOVESPA:ITUB4,9.04684888
+144587,2010-10-25 09:00:00,BMFBOVESPA:ITUB4,9.07032463
+144588,2010-10-26 09:00:00,BMFBOVESPA:ITUB4,9.04898331
+144589,2010-10-27 09:00:00,BMFBOVESPA:ITUB4,8.86544237
+144590,2010-10-28 09:00:00,BMFBOVESPA:ITUB4,8.78007407
+144591,2010-10-29 09:00:00,BMFBOVESPA:ITUB4,8.85690539
+144592,2010-11-01 09:00:00,BMFBOVESPA:ITUB4,9.02598062
+144593,2010-11-03 09:00:00,BMFBOVESPA:ITUB4,8.99822919
+144594,2010-11-04 09:00:00,BMFBOVESPA:ITUB4,9.23732749
+144595,2010-11-05 09:00:00,BMFBOVESPA:ITUB4,9.28429414
+144596,2010-11-08 09:00:00,BMFBOVESPA:ITUB4,9.29283263
+144597,2010-11-09 09:00:00,BMFBOVESPA:ITUB4,9.04305988
+144598,2010-11-10 09:00:00,BMFBOVESPA:ITUB4,9.14766534
+144599,2010-11-11 09:00:00,BMFBOVESPA:ITUB4,8.96620661
+144600,2010-11-12 09:00:00,BMFBOVESPA:ITUB4,8.96620661
+144601,2010-11-16 09:00:00,BMFBOVESPA:ITUB4,8.78474787
+144602,2010-11-17 09:00:00,BMFBOVESPA:ITUB4,8.77407343
+144603,2010-11-18 09:00:00,BMFBOVESPA:ITUB4,8.86160039
+144604,2010-11-19 09:00:00,BMFBOVESPA:ITUB4,8.95126254
+144605,2010-11-22 09:00:00,BMFBOVESPA:ITUB4,8.81250007
+144606,2010-11-23 09:00:00,BMFBOVESPA:ITUB4,8.57980582
+144607,2010-11-24 09:00:00,BMFBOVESPA:ITUB4,8.65452466
+144608,2010-11-25 09:00:00,BMFBOVESPA:ITUB4,8.63958058
+144609,2010-11-26 09:00:00,BMFBOVESPA:ITUB4,8.56059212
+144610,2010-11-29 09:00:00,BMFBOVESPA:ITUB4,8.45385147
+144611,2010-11-30 09:00:00,BMFBOVESPA:ITUB4,8.37913339
+144612,2010-12-01 09:00:00,BMFBOVESPA:ITUB4,8.54399349
+144613,2010-12-02 09:00:00,BMFBOVESPA:ITUB4,8.57389071
+144614,2010-12-03 09:00:00,BMFBOVESPA:ITUB4,8.44149067
+144615,2010-12-06 09:00:00,BMFBOVESPA:ITUB4,8.36461394
+144616,2010-12-07 09:00:00,BMFBOVESPA:ITUB4,8.39237521
+144617,2010-12-08 09:00:00,BMFBOVESPA:ITUB4,8.31336328
+144618,2010-12-09 09:00:00,BMFBOVESPA:ITUB4,8.1980478
+144619,2010-12-10 09:00:00,BMFBOVESPA:ITUB4,8.1980478
+144620,2010-12-13 09:00:00,BMFBOVESPA:ITUB4,8.22153869
+144621,2010-12-14 09:00:00,BMFBOVESPA:ITUB4,8.22580908
+144622,2010-12-15 09:00:00,BMFBOVESPA:ITUB4,8.21086123
+144623,2010-12-16 09:00:00,BMFBOVESPA:ITUB4,8.14466121
+144624,2010-12-17 09:00:00,BMFBOVESPA:ITUB4,8.22153869
+144625,2010-12-20 09:00:00,BMFBOVESPA:ITUB4,8.04215914
+144626,2010-12-21 09:00:00,BMFBOVESPA:ITUB4,8.22794427
+144627,2010-12-22 09:00:00,BMFBOVESPA:ITUB4,8.42013648
+144628,2010-12-23 09:00:00,BMFBOVESPA:ITUB4,8.38596888
+144629,2010-12-27 09:00:00,BMFBOVESPA:ITUB4,8.25357111
+144630,2010-12-28 09:00:00,BMFBOVESPA:ITUB4,8.24929997
+144631,2010-12-29 09:00:00,BMFBOVESPA:ITUB4,8.43294991
+144632,2010-12-30 09:00:00,BMFBOVESPA:ITUB4,8.49701322
+144633,2011-01-03 09:00:00,BMFBOVESPA:ITUB4,8.5221284
+144634,2011-01-04 09:00:00,BMFBOVESPA:ITUB4,8.59085493
+144635,2011-01-05 09:00:00,BMFBOVESPA:ITUB4,8.71971725
+144636,2011-01-06 09:00:00,BMFBOVESPA:ITUB4,8.51353692
+144637,2011-01-07 09:00:00,BMFBOVESPA:ITUB4,8.30520853
+144638,2011-01-10 09:00:00,BMFBOVESPA:ITUB4,8.37178776
+144639,2011-01-11 09:00:00,BMFBOVESPA:ITUB4,8.42333359
+144640,2011-01-12 09:00:00,BMFBOVESPA:ITUB4,8.64454806
+144641,2011-01-13 09:00:00,BMFBOVESPA:ITUB4,8.45554842
+144642,2011-01-14 09:00:00,BMFBOVESPA:ITUB4,8.50709426
+144643,2011-01-17 09:00:00,BMFBOVESPA:ITUB4,8.3868219
+144644,2011-01-18 09:00:00,BMFBOVESPA:ITUB4,8.27943637
+144645,2011-01-19 09:00:00,BMFBOVESPA:ITUB4,8.18923228
+144646,2011-01-20 09:00:00,BMFBOVESPA:ITUB4,7.98949538
+144647,2011-01-21 09:00:00,BMFBOVESPA:ITUB4,7.99164268
+144648,2011-01-24 09:00:00,BMFBOVESPA:ITUB4,8.04963118
+144649,2011-01-26 09:00:00,BMFBOVESPA:ITUB4,7.93580223
+144650,2011-01-27 09:00:00,BMFBOVESPA:ITUB4,7.96801782
+144651,2011-01-28 09:00:00,BMFBOVESPA:ITUB4,7.79405307
+144652,2011-01-31 09:00:00,BMFBOVESPA:ITUB4,7.64371318
+144653,2011-02-01 09:00:00,BMFBOVESPA:ITUB4,7.73007907
+144654,2011-02-02 09:00:00,BMFBOVESPA:ITUB4,7.68066463
+144655,2011-02-03 09:00:00,BMFBOVESPA:ITUB4,7.6033209
+144656,2011-02-04 09:00:00,BMFBOVESPA:ITUB4,7.39277406
+144657,2011-02-07 09:00:00,BMFBOVESPA:ITUB4,7.46796898
+144658,2011-02-08 09:00:00,BMFBOVESPA:ITUB4,7.6914072
+144659,2011-02-09 09:00:00,BMFBOVESPA:ITUB4,7.51093848
+144660,2011-02-10 09:00:00,BMFBOVESPA:ITUB4,7.46796898
+144661,2011-02-11 09:00:00,BMFBOVESPA:ITUB4,7.75800913
+144662,2011-02-14 09:00:00,BMFBOVESPA:ITUB4,7.81601655
+144663,2011-02-15 09:00:00,BMFBOVESPA:ITUB4,7.95351653
+144664,2011-02-16 09:00:00,BMFBOVESPA:ITUB4,8.13183643
+144665,2011-02-17 09:00:00,BMFBOVESPA:ITUB4,8.20918017
+144666,2011-02-18 09:00:00,BMFBOVESPA:ITUB4,8.17265712
+144667,2011-02-21 10:00:00,BMFBOVESPA:ITUB4,8.07597782
+144668,2011-02-22 10:00:00,BMFBOVESPA:ITUB4,7.85039154
+144669,2011-02-23 10:00:00,BMFBOVESPA:ITUB4,7.92128959
+144670,2011-02-24 10:00:00,BMFBOVESPA:ITUB4,7.80312593
+144671,2011-02-25 10:00:00,BMFBOVESPA:ITUB4,7.79453218
+144672,2011-02-28 10:00:00,BMFBOVESPA:ITUB4,7.91054779
+144673,2011-03-01 10:00:00,BMFBOVESPA:ITUB4,7.77988102
+144674,2011-03-02 10:00:00,BMFBOVESPA:ITUB4,7.80782017
+144675,2011-03-03 10:00:00,BMFBOVESPA:ITUB4,7.99909352
+144676,2011-03-04 10:00:00,BMFBOVESPA:ITUB4,8.02488234
+144677,2011-03-09 10:00:00,BMFBOVESPA:ITUB4,7.86242309
+144678,2011-03-10 10:00:00,BMFBOVESPA:ITUB4,7.56060722
+144679,2011-03-11 10:00:00,BMFBOVESPA:ITUB4,7.74734225
+144680,2011-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78425435
+144681,2011-03-15 10:00:00,BMFBOVESPA:ITUB4,7.87762223
+144682,2011-03-16 10:00:00,BMFBOVESPA:ITUB4,7.69088721
+144683,2011-03-17 10:00:00,BMFBOVESPA:ITUB4,7.64963207
+144684,2011-03-18 10:00:00,BMFBOVESPA:ITUB4,7.81248262
+144685,2011-03-21 10:00:00,BMFBOVESPA:ITUB4,7.81465415
+144686,2011-03-22 10:00:00,BMFBOVESPA:ITUB4,8.07087183
+144687,2011-03-23 10:00:00,BMFBOVESPA:ITUB4,7.98618927
+144688,2011-03-24 10:00:00,BMFBOVESPA:ITUB4,7.99704689
+144689,2011-03-25 10:00:00,BMFBOVESPA:ITUB4,7.99921765
+144690,2011-03-28 10:00:00,BMFBOVESPA:ITUB4,7.99704689
+144691,2011-03-29 10:00:00,BMFBOVESPA:ITUB4,7.94059185
+144692,2011-03-30 10:00:00,BMFBOVESPA:ITUB4,8.16641125
+144693,2011-03-31 10:00:00,BMFBOVESPA:ITUB4,8.44651416
+144694,2011-04-01 10:00:00,BMFBOVESPA:ITUB4,8.4360842
+144695,2011-04-04 10:00:00,BMFBOVESPA:ITUB4,8.36223579
+144696,2011-04-05 10:00:00,BMFBOVESPA:ITUB4,8.36657959
+144697,2011-04-06 10:00:00,BMFBOVESPA:ITUB4,8.33834374
+144698,2011-04-07 10:00:00,BMFBOVESPA:ITUB4,8.3513759
+144699,2011-04-08 10:00:00,BMFBOVESPA:ITUB4,8.17761551
+144700,2011-04-11 10:00:00,BMFBOVESPA:ITUB4,8.11679851
+144701,2011-04-12 10:00:00,BMFBOVESPA:ITUB4,8.0755305
+144702,2011-04-13 10:00:00,BMFBOVESPA:ITUB4,8.07987506
+144703,2011-04-14 10:00:00,BMFBOVESPA:ITUB4,8.00168209
+144704,2011-04-15 10:00:00,BMFBOVESPA:ITUB4,8.03209021
+144705,2011-04-18 10:00:00,BMFBOVESPA:ITUB4,7.96910169
+144706,2011-04-19 10:00:00,BMFBOVESPA:ITUB4,8.09290646
+144707,2011-04-20 10:00:00,BMFBOVESPA:ITUB4,8.23191568
+144708,2011-04-25 10:00:00,BMFBOVESPA:ITUB4,8.20367908
+144709,2011-04-26 10:00:00,BMFBOVESPA:ITUB4,8.29055889
+144710,2011-04-27 10:00:00,BMFBOVESPA:ITUB4,8.17761551
+144711,2011-04-28 10:00:00,BMFBOVESPA:ITUB4,7.95607028
+144712,2011-04-29 10:00:00,BMFBOVESPA:ITUB4,8.05815378
+144713,2011-05-02 10:00:00,BMFBOVESPA:ITUB4,7.94125867
+144714,2011-05-03 10:00:00,BMFBOVESPA:ITUB4,7.66967002
+144715,2011-05-04 10:00:00,BMFBOVESPA:ITUB4,7.68053294
+144716,2011-05-05 10:00:00,BMFBOVESPA:ITUB4,7.76744227
+144717,2011-05-06 10:00:00,BMFBOVESPA:ITUB4,7.95212233
+144718,2011-05-09 10:00:00,BMFBOVESPA:ITUB4,7.97602194
+144719,2011-05-10 10:00:00,BMFBOVESPA:ITUB4,8.12159417
+144720,2011-05-11 10:00:00,BMFBOVESPA:ITUB4,8.00209536
+144721,2011-05-12 10:00:00,BMFBOVESPA:ITUB4,7.96081297
+144722,2011-05-13 10:00:00,BMFBOVESPA:ITUB4,7.76092392
+144723,2011-05-16 10:00:00,BMFBOVESPA:ITUB4,7.684879
+144724,2011-05-17 10:00:00,BMFBOVESPA:ITUB4,7.71095242
+144725,2011-05-18 10:00:00,BMFBOVESPA:ITUB4,7.53930753
+144726,2011-05-19 10:00:00,BMFBOVESPA:ITUB4,7.52627084
+144727,2011-05-20 10:00:00,BMFBOVESPA:ITUB4,7.50671654
+144728,2011-05-23 10:00:00,BMFBOVESPA:ITUB4,7.4741263
+144729,2011-05-24 10:00:00,BMFBOVESPA:ITUB4,7.63056143
+144730,2011-05-25 10:00:00,BMFBOVESPA:ITUB4,7.5501712
+144731,2011-05-26 10:00:00,BMFBOVESPA:ITUB4,7.79351416
+144732,2011-05-27 10:00:00,BMFBOVESPA:ITUB4,7.7565786
+144733,2011-05-30 10:00:00,BMFBOVESPA:ITUB4,7.7239876
+144734,2011-05-31 10:00:00,BMFBOVESPA:ITUB4,7.78699657
+144735,2011-06-01 10:00:00,BMFBOVESPA:ITUB4,7.6983214
+144736,2011-06-02 10:00:00,BMFBOVESPA:ITUB4,7.77221825
+144737,2011-06-03 10:00:00,BMFBOVESPA:ITUB4,7.79177937
+144738,2011-06-06 10:00:00,BMFBOVESPA:ITUB4,7.61138407
+144739,2011-06-07 10:00:00,BMFBOVESPA:ITUB4,7.72657617
+144740,2011-06-08 10:00:00,BMFBOVESPA:ITUB4,7.68745395
+144741,2011-06-09 10:00:00,BMFBOVESPA:ITUB4,7.62877138
+144742,2011-06-10 10:00:00,BMFBOVESPA:ITUB4,7.58530309
+144743,2011-06-13 10:00:00,BMFBOVESPA:ITUB4,7.56356818
+144744,2011-06-14 10:00:00,BMFBOVESPA:ITUB4,7.66354601
+144745,2011-06-15 10:00:00,BMFBOVESPA:ITUB4,7.73744286
+144746,2011-06-16 10:00:00,BMFBOVESPA:ITUB4,7.68962775
+144747,2011-06-17 10:00:00,BMFBOVESPA:ITUB4,7.6048642
+144748,2011-06-20 10:00:00,BMFBOVESPA:ITUB4,7.65050629
+144749,2011-06-21 10:00:00,BMFBOVESPA:ITUB4,7.59182295
+144750,2011-06-22 10:00:00,BMFBOVESPA:ITUB4,7.65050629
+144751,2011-06-24 10:00:00,BMFBOVESPA:ITUB4,7.60703724
+144752,2011-06-27 10:00:00,BMFBOVESPA:ITUB4,7.60921027
+144753,2011-06-28 10:00:00,BMFBOVESPA:ITUB4,7.83524842
+144754,2011-06-29 10:00:00,BMFBOVESPA:ITUB4,7.90697223
+144755,2011-06-30 10:00:00,BMFBOVESPA:ITUB4,7.92218576
+144756,2011-07-01 10:00:00,BMFBOVESPA:ITUB4,7.93131538
+144757,2011-07-04 10:00:00,BMFBOVESPA:ITUB4,8.00088811
+144758,2011-07-05 10:00:00,BMFBOVESPA:ITUB4,7.99219142
+144759,2011-07-06 10:00:00,BMFBOVESPA:ITUB4,7.87261313
+144760,2011-07-07 10:00:00,BMFBOVESPA:ITUB4,7.70737762
+144761,2011-07-08 10:00:00,BMFBOVESPA:ITUB4,7.54431664
+144762,2011-07-11 10:00:00,BMFBOVESPA:ITUB4,7.26602422
+144763,2011-07-12 10:00:00,BMFBOVESPA:ITUB4,7.07687243
+144764,2011-07-13 10:00:00,BMFBOVESPA:ITUB4,7.12252965
+144765,2011-07-14 10:00:00,BMFBOVESPA:ITUB4,6.91163768
+144766,2011-07-15 10:00:00,BMFBOVESPA:ITUB4,6.88989596
+144767,2011-07-18 10:00:00,BMFBOVESPA:ITUB4,6.82684536
+144768,2011-07-19 10:00:00,BMFBOVESPA:ITUB4,6.98990709
+144769,2011-07-20 10:00:00,BMFBOVESPA:ITUB4,7.03991266
+144770,2011-07-21 10:00:00,BMFBOVESPA:ITUB4,7.13557469
+144771,2011-07-22 10:00:00,BMFBOVESPA:ITUB4,7.13774923
+144772,2011-07-25 10:00:00,BMFBOVESPA:ITUB4,6.98990709
+144773,2011-07-26 10:00:00,BMFBOVESPA:ITUB4,6.86597969
+144774,2011-07-27 10:00:00,BMFBOVESPA:ITUB4,6.73118183
+144775,2011-07-28 10:00:00,BMFBOVESPA:ITUB4,6.75074974
+144776,2011-07-29 10:00:00,BMFBOVESPA:ITUB4,6.83554205
+144777,2011-08-01 10:00:00,BMFBOVESPA:ITUB4,6.82945361
+144778,2011-08-02 10:00:00,BMFBOVESPA:ITUB4,6.43360682
+144779,2011-08-03 10:00:00,BMFBOVESPA:ITUB4,6.29658293
+144780,2011-08-04 10:00:00,BMFBOVESPA:ITUB4,6.10083332
+144781,2011-08-05 10:00:00,BMFBOVESPA:ITUB4,6.15520842
+144782,2011-08-08 10:00:00,BMFBOVESPA:ITUB4,5.55708761
+144783,2011-08-09 10:00:00,BMFBOVESPA:ITUB4,5.93770954
+144784,2011-08-10 10:00:00,BMFBOVESPA:ITUB4,5.7994451
+144785,2011-08-11 10:00:00,BMFBOVESPA:ITUB4,5.99276054
+144786,2011-08-12 10:00:00,BMFBOVESPA:ITUB4,6.10479489
+144787,2011-08-15 10:00:00,BMFBOVESPA:ITUB4,6.23879727
+144788,2011-08-16 10:00:00,BMFBOVESPA:ITUB4,6.15312394
+144789,2011-08-17 10:00:00,BMFBOVESPA:ITUB4,6.33765111
+144790,2011-08-18 10:00:00,BMFBOVESPA:ITUB4,6.08063037
+144791,2011-08-19 10:00:00,BMFBOVESPA:ITUB4,5.8543644
+144792,2011-08-22 10:00:00,BMFBOVESPA:ITUB4,5.77747783
+144793,2011-08-23 10:00:00,BMFBOVESPA:ITUB4,5.82141312
+144794,2011-08-24 10:00:00,BMFBOVESPA:ITUB4,5.78846184
+144795,2011-08-25 10:00:00,BMFBOVESPA:ITUB4,5.84118388
+144796,2011-08-26 10:00:00,BMFBOVESPA:ITUB4,5.98617028
+144797,2011-08-29 10:00:00,BMFBOVESPA:ITUB4,6.07404012
+144798,2011-08-30 10:00:00,BMFBOVESPA:ITUB4,6.19486198
+144799,2011-08-31 10:00:00,BMFBOVESPA:ITUB4,6.33765111
+144800,2011-09-01 10:00:00,BMFBOVESPA:ITUB4,6.76883492
+144801,2011-09-02 10:00:00,BMFBOVESPA:ITUB4,6.59082382
+144802,2011-09-05 10:00:00,BMFBOVESPA:ITUB4,6.32930033
+144803,2011-09-06 10:00:00,BMFBOVESPA:ITUB4,6.44138161
+144804,2011-09-08 10:00:00,BMFBOVESPA:ITUB4,6.52049799
+144805,2011-09-09 10:00:00,BMFBOVESPA:ITUB4,6.32930033
+144806,2011-09-12 10:00:00,BMFBOVESPA:ITUB4,6.21721981
+144807,2011-09-13 10:00:00,BMFBOVESPA:ITUB4,6.15788176
+144808,2011-09-14 10:00:00,BMFBOVESPA:ITUB4,6.21502179
+144809,2011-09-15 10:00:00,BMFBOVESPA:ITUB4,6.31831253
+144810,2011-09-16 10:00:00,BMFBOVESPA:ITUB4,6.43918436
+144811,2011-09-19 10:00:00,BMFBOVESPA:ITUB4,6.38424234
+144812,2011-09-20 10:00:00,BMFBOVESPA:ITUB4,6.36666126
+144813,2011-09-21 10:00:00,BMFBOVESPA:ITUB4,6.34688217
+144814,2011-09-22 10:00:00,BMFBOVESPA:ITUB4,6.09854524
+144815,2011-09-23 10:00:00,BMFBOVESPA:ITUB4,6.0282194
+144816,2011-09-26 10:00:00,BMFBOVESPA:ITUB4,6.16007977
+144817,2011-09-27 10:00:00,BMFBOVESPA:ITUB4,6.41500999
+144818,2011-09-28 10:00:00,BMFBOVESPA:ITUB4,6.39523089
+144819,2011-09-29 10:00:00,BMFBOVESPA:ITUB4,6.43918436
+144820,2011-09-30 10:00:00,BMFBOVESPA:ITUB4,6.38424234
+144821,2011-10-03 10:00:00,BMFBOVESPA:ITUB4,6.3033344
+144822,2011-10-04 10:00:00,BMFBOVESPA:ITUB4,6.22638349
+144823,2011-10-05 10:00:00,BMFBOVESPA:ITUB4,6.33191539
+144824,2011-10-06 10:00:00,BMFBOVESPA:ITUB4,6.45283792
+144825,2011-10-07 10:00:00,BMFBOVESPA:ITUB4,6.373689
+144826,2011-10-10 10:00:00,BMFBOVESPA:ITUB4,6.62432687
+144827,2011-10-11 10:00:00,BMFBOVESPA:ITUB4,6.7496462
+144828,2011-10-13 10:00:00,BMFBOVESPA:ITUB4,6.82659635
+144829,2011-10-14 10:00:00,BMFBOVESPA:ITUB4,6.90354726
+144830,2011-10-17 09:00:00,BMFBOVESPA:ITUB4,6.88156107
+144831,2011-10-18 09:00:00,BMFBOVESPA:ITUB4,6.90354726
+144832,2011-10-19 09:00:00,BMFBOVESPA:ITUB4,7.03546213
+144833,2011-10-20 09:00:00,BMFBOVESPA:ITUB4,6.94751889
+144834,2011-10-21 09:00:00,BMFBOVESPA:ITUB4,7.08163177
+144835,2011-10-24 09:00:00,BMFBOVESPA:ITUB4,7.24212839
+144836,2011-10-25 09:00:00,BMFBOVESPA:ITUB4,7.04205768
+144837,2011-10-26 09:00:00,BMFBOVESPA:ITUB4,7.16517823
+144838,2011-10-27 09:00:00,BMFBOVESPA:ITUB4,7.38503636
+144839,2011-10-28 09:00:00,BMFBOVESPA:ITUB4,7.27730568
+144840,2011-10-31 09:00:00,BMFBOVESPA:ITUB4,7.19595875
+144841,2011-11-01 09:00:00,BMFBOVESPA:ITUB4,7.06663699
+144842,2011-11-03 09:00:00,BMFBOVESPA:ITUB4,7.1480142
+144843,2011-11-04 09:00:00,BMFBOVESPA:ITUB4,7.17440701
+144844,2011-11-07 09:00:00,BMFBOVESPA:ITUB4,7.17000796
+144845,2011-11-08 09:00:00,BMFBOVESPA:ITUB4,7.15901108
+144846,2011-11-09 09:00:00,BMFBOVESPA:ITUB4,6.97866119
+144847,2011-11-10 09:00:00,BMFBOVESPA:ITUB4,6.90608134
+144848,2011-11-11 09:00:00,BMFBOVESPA:ITUB4,7.00285448
+144849,2011-11-14 09:00:00,BMFBOVESPA:ITUB4,7.02044994
+144850,2011-11-16 09:00:00,BMFBOVESPA:ITUB4,7.06663699
+144851,2011-11-17 09:00:00,BMFBOVESPA:ITUB4,6.80051083
+144852,2011-11-18 09:00:00,BMFBOVESPA:ITUB4,6.69713986
+144853,2011-11-21 09:00:00,BMFBOVESPA:ITUB4,6.60036671
+144854,2011-11-22 09:00:00,BMFBOVESPA:ITUB4,6.58277125
+144855,2011-11-23 09:00:00,BMFBOVESPA:ITUB4,6.50139404
+144856,2011-11-24 09:00:00,BMFBOVESPA:ITUB4,6.52778685
+144857,2011-11-25 09:00:00,BMFBOVESPA:ITUB4,6.49039716
+144858,2011-11-28 09:00:00,BMFBOVESPA:ITUB4,6.67294657
+144859,2011-11-29 09:00:00,BMFBOVESPA:ITUB4,6.62016095
+144860,2011-11-30 09:00:00,BMFBOVESPA:ITUB4,7.01605089
+144861,2011-12-01 09:00:00,BMFBOVESPA:ITUB4,7.29371737
+144862,2011-12-02 09:00:00,BMFBOVESPA:ITUB4,7.32012002
+144863,2011-12-05 09:00:00,BMFBOVESPA:ITUB4,7.43673054
+144864,2011-12-06 09:00:00,BMFBOVESPA:ITUB4,7.46973481
+144865,2011-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45873339
+144866,2011-12-08 09:00:00,BMFBOVESPA:ITUB4,7.44333215
+144867,2011-12-09 09:00:00,BMFBOVESPA:ITUB4,7.52473964
+144868,2011-12-12 09:00:00,BMFBOVESPA:ITUB4,7.43673054
+144869,2011-12-13 09:00:00,BMFBOVESPA:ITUB4,7.42572988
+144870,2011-12-14 09:00:00,BMFBOVESPA:ITUB4,7.37072429
+144871,2011-12-15 09:00:00,BMFBOVESPA:ITUB4,7.26071386
+144872,2011-12-16 09:00:00,BMFBOVESPA:ITUB4,7.30471803
+144873,2011-12-19 09:00:00,BMFBOVESPA:ITUB4,7.26071386
+144874,2011-12-20 09:00:00,BMFBOVESPA:ITUB4,7.43673054
+144875,2011-12-21 09:00:00,BMFBOVESPA:ITUB4,7.43673054
+144876,2011-12-22 09:00:00,BMFBOVESPA:ITUB4,7.56874457
+144877,2011-12-23 09:00:00,BMFBOVESPA:ITUB4,7.63255054
+144878,2011-12-26 09:00:00,BMFBOVESPA:ITUB4,7.59074665
+144879,2011-12-27 09:00:00,BMFBOVESPA:ITUB4,7.6124914
+144880,2011-12-28 09:00:00,BMFBOVESPA:ITUB4,7.43942962
+144881,2011-12-29 09:00:00,BMFBOVESPA:ITUB4,7.54149193
+144882,2012-01-02 09:00:00,BMFBOVESPA:ITUB4,7.55303225
+144883,2012-01-03 09:00:00,BMFBOVESPA:ITUB4,7.74169205
+144884,2012-01-04 09:00:00,BMFBOVESPA:ITUB4,7.75056964
+144885,2012-01-05 09:00:00,BMFBOVESPA:ITUB4,7.6928627
+144886,2012-01-06 09:00:00,BMFBOVESPA:ITUB4,7.75056964
+144887,2012-01-09 09:00:00,BMFBOVESPA:ITUB4,7.79939975
+144888,2012-01-10 09:00:00,BMFBOVESPA:ITUB4,7.90149763
+144889,2012-01-11 09:00:00,BMFBOVESPA:ITUB4,7.91259594
+144890,2012-01-12 09:00:00,BMFBOVESPA:ITUB4,7.93035186
+144891,2012-01-13 09:00:00,BMFBOVESPA:ITUB4,7.87930254
+144892,2012-01-16 09:00:00,BMFBOVESPA:ITUB4,7.93257182
+144893,2012-01-17 09:00:00,BMFBOVESPA:ITUB4,7.97918121
+144894,2012-01-18 09:00:00,BMFBOVESPA:ITUB4,8.1545235
+144895,2012-01-19 09:00:00,BMFBOVESPA:ITUB4,8.20113366
+144896,2012-01-20 09:00:00,BMFBOVESPA:ITUB4,8.23442554
+144897,2012-01-23 09:00:00,BMFBOVESPA:ITUB4,8.07905989
+144898,2012-01-24 09:00:00,BMFBOVESPA:ITUB4,7.93257182
+144899,2012-01-26 09:00:00,BMFBOVESPA:ITUB4,8.05686404
+144900,2012-01-27 09:00:00,BMFBOVESPA:ITUB4,8.01469381
+144901,2012-01-30 09:00:00,BMFBOVESPA:ITUB4,7.87930254
+144902,2012-01-31 09:00:00,BMFBOVESPA:ITUB4,7.79496058
+144903,2012-02-01 09:00:00,BMFBOVESPA:ITUB4,7.92640391
+144904,2012-02-02 09:00:00,BMFBOVESPA:ITUB4,7.92640391
+144905,2012-02-03 09:00:00,BMFBOVESPA:ITUB4,7.95748794
+144906,2012-02-06 09:00:00,BMFBOVESPA:ITUB4,8.00633395
+144907,2012-02-07 09:00:00,BMFBOVESPA:ITUB4,8.08182405
+144908,2012-02-08 09:00:00,BMFBOVESPA:ITUB4,8.25944611
+144909,2012-02-09 09:00:00,BMFBOVESPA:ITUB4,8.20393945
+144910,2012-02-10 09:00:00,BMFBOVESPA:ITUB4,8.05962064
+144911,2012-02-13 09:00:00,BMFBOVESPA:ITUB4,8.31495351
+144912,2012-02-14 09:00:00,BMFBOVESPA:ITUB4,8.2106001
+144913,2012-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08182405
+144914,2012-02-16 09:00:00,BMFBOVESPA:ITUB4,8.10180675
+144915,2012-02-17 09:00:00,BMFBOVESPA:ITUB4,8.13955067
+144916,2012-02-22 09:00:00,BMFBOVESPA:ITUB4,8.06628204
+144917,2012-02-23 09:00:00,BMFBOVESPA:ITUB4,8.01521455
+144918,2012-02-24 09:00:00,BMFBOVESPA:ITUB4,7.99301189
+144919,2012-02-27 10:00:00,BMFBOVESPA:ITUB4,7.90642121
+144920,2012-02-28 10:00:00,BMFBOVESPA:ITUB4,8.12178869
+144921,2012-02-29 10:00:00,BMFBOVESPA:ITUB4,8.1706347
+144922,2012-03-01 10:00:00,BMFBOVESPA:ITUB4,8.35738108
+144923,2012-03-02 10:00:00,BMFBOVESPA:ITUB4,8.46971138
+144924,2012-03-05 10:00:00,BMFBOVESPA:ITUB4,8.34614805
+144925,2012-03-06 10:00:00,BMFBOVESPA:ITUB4,8.0653223
+144926,2012-03-07 10:00:00,BMFBOVESPA:ITUB4,8.23381775
+144927,2012-03-08 10:00:00,BMFBOVESPA:ITUB4,8.49667035
+144928,2012-03-09 10:00:00,BMFBOVESPA:ITUB4,8.63146671
+144929,2012-03-12 10:00:00,BMFBOVESPA:ITUB4,8.49442389
+144930,2012-03-13 10:00:00,BMFBOVESPA:ITUB4,8.59327471
+144931,2012-03-14 10:00:00,BMFBOVESPA:ITUB4,8.62697455
+144932,2012-03-15 10:00:00,BMFBOVESPA:ITUB4,8.6427005
+144933,2012-03-16 10:00:00,BMFBOVESPA:ITUB4,8.67190591
+144934,2012-03-19 10:00:00,BMFBOVESPA:ITUB4,8.64943986
+144935,2012-03-20 10:00:00,BMFBOVESPA:ITUB4,8.51913641
+144936,2012-03-21 10:00:00,BMFBOVESPA:ITUB4,8.46971138
+144937,2012-03-22 10:00:00,BMFBOVESPA:ITUB4,8.23381775
+144938,2012-03-23 10:00:00,BMFBOVESPA:ITUB4,8.15518578
+144939,2012-03-26 10:00:00,BMFBOVESPA:ITUB4,8.29896872
+144940,2012-03-27 10:00:00,BMFBOVESPA:ITUB4,8.30570884
+144941,2012-03-28 10:00:00,BMFBOVESPA:ITUB4,8.08778836
+144942,2012-03-29 10:00:00,BMFBOVESPA:ITUB4,8.00466348
+144943,2012-03-30 10:00:00,BMFBOVESPA:ITUB4,7.84740107
+144944,2012-04-02 10:00:00,BMFBOVESPA:ITUB4,7.93392893
+144945,2012-04-03 10:00:00,BMFBOVESPA:ITUB4,7.81031261
+144946,2012-04-04 10:00:00,BMFBOVESPA:ITUB4,7.56982238
+144947,2012-04-05 10:00:00,BMFBOVESPA:ITUB4,7.41698778
+144948,2012-04-09 10:00:00,BMFBOVESPA:ITUB4,7.30460904
+144949,2012-04-10 10:00:00,BMFBOVESPA:ITUB4,7.15626886
+144950,2012-04-11 10:00:00,BMFBOVESPA:ITUB4,7.13604093
+144951,2012-04-12 10:00:00,BMFBOVESPA:ITUB4,7.40799742
+144952,2012-04-13 10:00:00,BMFBOVESPA:ITUB4,7.12030818
+144953,2012-04-16 10:00:00,BMFBOVESPA:ITUB4,7.06861398
+144954,2012-04-17 10:00:00,BMFBOVESPA:ITUB4,7.07985156
+144955,2012-04-18 10:00:00,BMFBOVESPA:ITUB4,7.03714773
+144956,2012-04-19 10:00:00,BMFBOVESPA:ITUB4,7.08884192
+144957,2012-04-20 10:00:00,BMFBOVESPA:ITUB4,7.24392449
+144958,2012-04-23 10:00:00,BMFBOVESPA:ITUB4,7.14503129
+144959,2012-04-24 10:00:00,BMFBOVESPA:ITUB4,7.06861398
+144960,2012-04-25 10:00:00,BMFBOVESPA:ITUB4,6.65281326
+144961,2012-04-26 10:00:00,BMFBOVESPA:ITUB4,6.65506122
+144962,2012-04-27 10:00:00,BMFBOVESPA:ITUB4,6.67528916
+144963,2012-04-30 10:00:00,BMFBOVESPA:ITUB4,6.74271609
+144964,2012-05-02 10:00:00,BMFBOVESPA:ITUB4,6.57518795
+144965,2012-05-03 10:00:00,BMFBOVESPA:ITUB4,6.56619381
+144966,2012-05-04 10:00:00,BMFBOVESPA:ITUB4,6.47624556
+144967,2012-05-07 10:00:00,BMFBOVESPA:ITUB4,6.52121931
+144968,2012-05-08 10:00:00,BMFBOVESPA:ITUB4,6.53246293
+144969,2012-05-09 10:00:00,BMFBOVESPA:ITUB4,6.43576925
+144970,2012-05-10 10:00:00,BMFBOVESPA:ITUB4,6.43801723
+144971,2012-05-11 10:00:00,BMFBOVESPA:ITUB4,6.52346803
+144972,2012-05-14 10:00:00,BMFBOVESPA:ITUB4,6.3862973
+144973,2012-05-15 10:00:00,BMFBOVESPA:ITUB4,6.40428711
+144974,2012-05-16 10:00:00,BMFBOVESPA:ITUB4,6.25362403
+144975,2012-05-17 10:00:00,BMFBOVESPA:ITUB4,6.08272317
+144976,2012-05-18 10:00:00,BMFBOVESPA:ITUB4,6.11420533
+144977,2012-05-21 10:00:00,BMFBOVESPA:ITUB4,6.44926086
+144978,2012-05-22 10:00:00,BMFBOVESPA:ITUB4,6.42227614
+144979,2012-05-23 10:00:00,BMFBOVESPA:ITUB4,6.41328201
+144980,2012-05-24 10:00:00,BMFBOVESPA:ITUB4,6.3233345
+144981,2012-05-25 10:00:00,BMFBOVESPA:ITUB4,6.39978965
+144982,2012-05-28 10:00:00,BMFBOVESPA:ITUB4,6.41777945
+144983,2012-05-29 10:00:00,BMFBOVESPA:ITUB4,6.35706463
+144984,2012-05-30 10:00:00,BMFBOVESPA:ITUB4,6.3233345
+144985,2012-05-31 10:00:00,BMFBOVESPA:ITUB4,6.58868031
+144986,2012-06-01 10:00:00,BMFBOVESPA:ITUB4,6.43006608
+144987,2012-06-04 10:00:00,BMFBOVESPA:ITUB4,6.3333232
+144988,2012-06-05 10:00:00,BMFBOVESPA:ITUB4,6.23657882
+144989,2012-06-06 10:00:00,BMFBOVESPA:ITUB4,6.49756189
+144990,2012-06-08 10:00:00,BMFBOVESPA:ITUB4,6.45931389
+144991,2012-06-11 10:00:00,BMFBOVESPA:ITUB4,6.52456022
+144992,2012-06-12 10:00:00,BMFBOVESPA:ITUB4,6.6370525
+144993,2012-06-13 10:00:00,BMFBOVESPA:ITUB4,6.64830142
+144994,2012-06-14 10:00:00,BMFBOVESPA:ITUB4,6.65280115
+144995,2012-06-15 10:00:00,BMFBOVESPA:ITUB4,6.79454198
+144996,2012-06-18 10:00:00,BMFBOVESPA:ITUB4,6.74954478
+144997,2012-06-19 10:00:00,BMFBOVESPA:ITUB4,6.85753732
+144998,2012-06-20 10:00:00,BMFBOVESPA:ITUB4,6.7607937
+144999,2012-06-21 10:00:00,BMFBOVESPA:ITUB4,6.49531241
+145000,2012-06-22 10:00:00,BMFBOVESPA:ITUB4,6.36032078
+145001,2012-06-25 10:00:00,BMFBOVESPA:ITUB4,6.11958758
+145002,2012-06-26 10:00:00,BMFBOVESPA:ITUB4,6.11058814
+145003,2012-06-27 10:00:00,BMFBOVESPA:ITUB4,6.18933289
+145004,2012-06-28 10:00:00,BMFBOVESPA:ITUB4,6.13083651
+145005,2012-06-29 10:00:00,BMFBOVESPA:ITUB4,6.36482125
+145006,2012-07-02 10:00:00,BMFBOVESPA:ITUB4,6.3884552
+145007,2012-07-03 10:00:00,BMFBOVESPA:ITUB4,6.516765
+145008,2012-07-04 10:00:00,BMFBOVESPA:ITUB4,6.55503269
+145009,2012-07-05 10:00:00,BMFBOVESPA:ITUB4,6.62931706
+145010,2012-07-06 10:00:00,BMFBOVESPA:ITUB4,6.58429563
+145011,2012-07-10 10:00:00,BMFBOVESPA:ITUB4,6.28940986
+145012,2012-07-11 10:00:00,BMFBOVESPA:ITUB4,6.31642181
+145013,2012-07-12 10:00:00,BMFBOVESPA:ITUB4,6.38170221
+145014,2012-07-13 10:00:00,BMFBOVESPA:ITUB4,6.56178567
+145015,2012-07-16 10:00:00,BMFBOVESPA:ITUB4,6.55503269
+145016,2012-07-17 10:00:00,BMFBOVESPA:ITUB4,6.50550926
+145017,2012-07-18 10:00:00,BMFBOVESPA:ITUB4,6.66083101
+145018,2012-07-19 10:00:00,BMFBOVESPA:ITUB4,6.78914081
+145019,2012-07-20 10:00:00,BMFBOVESPA:ITUB4,6.7643791
+145020,2012-07-23 10:00:00,BMFBOVESPA:ITUB4,6.57304066
+145021,2012-07-24 10:00:00,BMFBOVESPA:ITUB4,6.79589379
+145022,2012-07-25 10:00:00,BMFBOVESPA:ITUB4,6.84316546
+145023,2012-07-26 10:00:00,BMFBOVESPA:ITUB4,7.03225291
+145024,2012-07-27 10:00:00,BMFBOVESPA:ITUB4,7.29337449
+145025,2012-07-30 10:00:00,BMFBOVESPA:ITUB4,7.49371692
+145026,2012-07-31 10:00:00,BMFBOVESPA:ITUB4,7.30913147
+145027,2012-08-01 10:00:00,BMFBOVESPA:ITUB4,7.25845984
+145028,2012-08-02 10:00:00,BMFBOVESPA:ITUB4,7.13293011
+145029,2012-08-03 10:00:00,BMFBOVESPA:ITUB4,7.34873431
+145030,2012-08-06 10:00:00,BMFBOVESPA:ITUB4,7.51456475
+145031,2012-08-07 10:00:00,BMFBOVESPA:ITUB4,7.58498444
+145032,2012-08-08 10:00:00,BMFBOVESPA:ITUB4,7.75762992
+145033,2012-08-09 10:00:00,BMFBOVESPA:ITUB4,7.68039367
+145034,2012-08-10 10:00:00,BMFBOVESPA:ITUB4,7.76444422
+145035,2012-08-13 10:00:00,BMFBOVESPA:ITUB4,7.71219674
+145036,2012-08-14 10:00:00,BMFBOVESPA:ITUB4,7.65313346
+145037,2012-08-15 10:00:00,BMFBOVESPA:ITUB4,7.6894794
+145038,2012-08-16 10:00:00,BMFBOVESPA:ITUB4,7.84167972
+145039,2012-08-17 10:00:00,BMFBOVESPA:ITUB4,7.8734828
+145040,2012-08-20 10:00:00,BMFBOVESPA:ITUB4,7.80306159
+145041,2012-08-21 10:00:00,BMFBOVESPA:ITUB4,7.75762992
+145042,2012-08-22 10:00:00,BMFBOVESPA:ITUB4,7.78716006
+145043,2012-08-23 10:00:00,BMFBOVESPA:ITUB4,7.73491258
+145044,2012-08-24 10:00:00,BMFBOVESPA:ITUB4,7.72582609
+145045,2012-08-27 10:00:00,BMFBOVESPA:ITUB4,7.60997321
+145046,2012-08-28 10:00:00,BMFBOVESPA:ITUB4,7.60997321
+145047,2012-08-29 10:00:00,BMFBOVESPA:ITUB4,7.42597057
+145048,2012-08-30 10:00:00,BMFBOVESPA:ITUB4,7.38280958
+145049,2012-08-31 10:00:00,BMFBOVESPA:ITUB4,7.20107912
+145050,2012-09-03 10:00:00,BMFBOVESPA:ITUB4,7.28403143
+145051,2012-09-04 10:00:00,BMFBOVESPA:ITUB4,7.13630509
+145052,2012-09-05 10:00:00,BMFBOVESPA:ITUB4,7.15903227
+145053,2012-09-06 10:00:00,BMFBOVESPA:ITUB4,7.36357696
+145054,2012-09-10 10:00:00,BMFBOVESPA:ITUB4,7.40675763
+145055,2012-09-11 10:00:00,BMFBOVESPA:ITUB4,7.48630241
+145056,2012-09-12 10:00:00,BMFBOVESPA:ITUB4,7.68402826
+145057,2012-09-13 10:00:00,BMFBOVESPA:ITUB4,7.84084487
+145058,2012-09-14 10:00:00,BMFBOVESPA:ITUB4,7.93175362
+145059,2012-09-17 10:00:00,BMFBOVESPA:ITUB4,7.84084487
+145060,2012-09-18 10:00:00,BMFBOVESPA:ITUB4,7.65448299
+145061,2012-09-19 10:00:00,BMFBOVESPA:ITUB4,7.65902888
+145062,2012-09-20 10:00:00,BMFBOVESPA:ITUB4,7.60221054
+145063,2012-09-21 10:00:00,BMFBOVESPA:ITUB4,7.64766491
+145064,2012-09-24 10:00:00,BMFBOVESPA:ITUB4,7.67266429
+145065,2012-09-25 10:00:00,BMFBOVESPA:ITUB4,7.21130473
+145066,2012-09-26 10:00:00,BMFBOVESPA:ITUB4,7.24994102
+145067,2012-09-27 10:00:00,BMFBOVESPA:ITUB4,7.15903227
+145068,2012-09-28 10:00:00,BMFBOVESPA:ITUB4,6.95221616
+145069,2012-10-01 10:00:00,BMFBOVESPA:ITUB4,7.06022006
+145070,2012-10-02 10:00:00,BMFBOVESPA:ITUB4,7.02611301
+145071,2012-10-03 10:00:00,BMFBOVESPA:ITUB4,6.9351596
+145072,2012-10-04 10:00:00,BMFBOVESPA:ITUB4,6.94652887
+145073,2012-10-05 10:00:00,BMFBOVESPA:ITUB4,7.00110076
+145074,2012-10-08 10:00:00,BMFBOVESPA:ITUB4,7.01701744
+145075,2012-10-09 10:00:00,BMFBOVESPA:ITUB4,6.84420695
+145076,2012-10-10 10:00:00,BMFBOVESPA:ITUB4,6.68503943
+145077,2012-10-11 10:00:00,BMFBOVESPA:ITUB4,6.74188503
+145078,2012-10-15 10:00:00,BMFBOVESPA:ITUB4,6.77826579
+145079,2012-10-16 10:00:00,BMFBOVESPA:ITUB4,6.80100432
+145080,2012-10-17 10:00:00,BMFBOVESPA:ITUB4,6.79873062
+145081,2012-10-18 10:00:00,BMFBOVESPA:ITUB4,6.78053949
+145082,2012-10-19 10:00:00,BMFBOVESPA:ITUB4,6.70777721
+145083,2012-10-22 09:00:00,BMFBOVESPA:ITUB4,6.67367016
+145084,2012-10-23 09:00:00,BMFBOVESPA:ITUB4,6.46220446
+145085,2012-10-24 09:00:00,BMFBOVESPA:ITUB4,6.72596836
+145086,2012-10-25 09:00:00,BMFBOVESPA:ITUB4,6.82146841
+145087,2012-10-26 09:00:00,BMFBOVESPA:ITUB4,6.72824206
+145088,2012-10-29 09:00:00,BMFBOVESPA:ITUB4,6.73051576
+145089,2012-10-30 09:00:00,BMFBOVESPA:ITUB4,6.81237284
+145090,2012-10-31 09:00:00,BMFBOVESPA:ITUB4,6.7532543
+145091,2012-11-01 09:00:00,BMFBOVESPA:ITUB4,7.05241272
+145092,2012-11-05 09:00:00,BMFBOVESPA:ITUB4,7.04558707
+145093,2012-11-06 09:00:00,BMFBOVESPA:ITUB4,7.11156154
+145094,2012-11-07 09:00:00,BMFBOVESPA:ITUB4,6.93411358
+145095,2012-11-08 09:00:00,BMFBOVESPA:ITUB4,6.7794155
+145096,2012-11-09 09:00:00,BMFBOVESPA:ITUB4,6.78396594
+145097,2012-11-12 09:00:00,BMFBOVESPA:ITUB4,6.7794155
+145098,2012-11-13 09:00:00,BMFBOVESPA:ITUB4,6.90453955
+145099,2012-11-14 09:00:00,BMFBOVESPA:ITUB4,6.8089903
+145100,2012-11-16 09:00:00,BMFBOVESPA:ITUB4,6.8340154
+145101,2012-11-19 09:00:00,BMFBOVESPA:ITUB4,7.04558707
+145102,2012-11-21 09:00:00,BMFBOVESPA:ITUB4,7.13203622
+145103,2012-11-22 09:00:00,BMFBOVESPA:ITUB4,7.21621014
+145104,2012-11-23 09:00:00,BMFBOVESPA:ITUB4,7.30038407
+145105,2012-11-26 09:00:00,BMFBOVESPA:ITUB4,7.16616068
+145106,2012-11-27 09:00:00,BMFBOVESPA:ITUB4,7.05468718
+145107,2012-11-28 09:00:00,BMFBOVESPA:ITUB4,7.08653719
+145108,2012-11-29 09:00:00,BMFBOVESPA:ITUB4,7.26626037
+145109,2012-11-30 09:00:00,BMFBOVESPA:ITUB4,7.31175864
+145110,2012-12-03 09:00:00,BMFBOVESPA:ITUB4,7.51091426
+145111,2012-12-04 09:00:00,BMFBOVESPA:ITUB4,7.42897695
+145112,2012-12-05 09:00:00,BMFBOVESPA:ITUB4,7.46767001
+145113,2012-12-06 09:00:00,BMFBOVESPA:ITUB4,7.44263354
+145114,2012-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45628939
+145115,2012-12-10 09:00:00,BMFBOVESPA:ITUB4,7.46084133
+145116,2012-12-11 09:00:00,BMFBOVESPA:ITUB4,7.50863904
+145117,2012-12-12 09:00:00,BMFBOVESPA:ITUB4,7.47904987
+145118,2012-12-13 09:00:00,BMFBOVESPA:ITUB4,7.48360182
+145119,2012-12-14 09:00:00,BMFBOVESPA:ITUB4,7.4198723
+145120,2012-12-17 09:00:00,BMFBOVESPA:ITUB4,7.44263354
+145121,2012-12-18 09:00:00,BMFBOVESPA:ITUB4,7.4858778
+145122,2012-12-19 09:00:00,BMFBOVESPA:ITUB4,7.74989752
+145123,2012-12-20 09:00:00,BMFBOVESPA:ITUB4,7.71575792
+145124,2012-12-21 09:00:00,BMFBOVESPA:ITUB4,7.83183559
+145125,2012-12-26 09:00:00,BMFBOVESPA:ITUB4,7.74960687
+145126,2012-12-27 09:00:00,BMFBOVESPA:ITUB4,7.62098221
+145127,2012-12-28 09:00:00,BMFBOVESPA:ITUB4,7.66921665
+145128,2013-01-02 09:00:00,BMFBOVESPA:ITUB4,7.92313187
+145129,2013-01-03 09:00:00,BMFBOVESPA:ITUB4,8.15981418
+145130,2013-01-04 09:00:00,BMFBOVESPA:ITUB4,8.08628215
+145131,2013-01-07 09:00:00,BMFBOVESPA:ITUB4,7.97368542
+145132,2013-01-08 09:00:00,BMFBOVESPA:ITUB4,8.00585559
+145133,2013-01-09 09:00:00,BMFBOVESPA:ITUB4,8.13453854
+145134,2013-01-10 09:00:00,BMFBOVESPA:ITUB4,8.03113274
+145135,2013-01-11 09:00:00,BMFBOVESPA:ITUB4,8.05181406
+145136,2013-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15062324
+145137,2013-01-15 09:00:00,BMFBOVESPA:ITUB4,8.04951537
+145138,2013-01-16 09:00:00,BMFBOVESPA:ITUB4,8.12075024
+145139,2013-01-17 09:00:00,BMFBOVESPA:ITUB4,8.25862412
+145140,2013-01-18 09:00:00,BMFBOVESPA:ITUB4,8.2861992
+145141,2013-01-21 09:00:00,BMFBOVESPA:ITUB4,8.22645319
+145142,2013-01-22 09:00:00,BMFBOVESPA:ITUB4,8.31836937
+145143,2013-01-23 09:00:00,BMFBOVESPA:ITUB4,8.20347472
+145144,2013-01-24 09:00:00,BMFBOVESPA:ITUB4,8.21266642
+145145,2013-01-28 09:00:00,BMFBOVESPA:ITUB4,7.9966639
+145146,2013-01-29 09:00:00,BMFBOVESPA:ITUB4,7.98517503
+145147,2013-01-30 09:00:00,BMFBOVESPA:ITUB4,7.83351362
+145148,2013-01-31 09:00:00,BMFBOVESPA:ITUB4,7.89325886
+145149,2013-02-01 09:00:00,BMFBOVESPA:ITUB4,7.85073291
+145150,2013-02-04 09:00:00,BMFBOVESPA:ITUB4,7.66681957
+145151,2013-02-05 09:00:00,BMFBOVESPA:ITUB4,7.85992762
+145152,2013-02-06 09:00:00,BMFBOVESPA:ITUB4,7.6967062
+145153,2013-02-07 09:00:00,BMFBOVESPA:ITUB4,7.64842937
+145154,2013-02-08 09:00:00,BMFBOVESPA:ITUB4,7.78636305
+145155,2013-02-13 09:00:00,BMFBOVESPA:ITUB4,7.76567265
+145156,2013-02-14 09:00:00,BMFBOVESPA:ITUB4,7.72888999
+145157,2013-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08751815
+145158,2013-02-18 10:00:00,BMFBOVESPA:ITUB4,8.17257764
+145159,2013-02-19 10:00:00,BMFBOVESPA:ITUB4,8.01395433
+145160,2013-02-20 10:00:00,BMFBOVESPA:ITUB4,7.87372122
+145161,2013-02-21 10:00:00,BMFBOVESPA:ITUB4,7.81624891
+145162,2013-02-22 10:00:00,BMFBOVESPA:ITUB4,8.06912719
+145163,2013-02-25 10:00:00,BMFBOVESPA:ITUB4,8.08521947
+145164,2013-02-26 10:00:00,BMFBOVESPA:ITUB4,7.93808956
+145165,2013-02-27 10:00:00,BMFBOVESPA:ITUB4,7.96797618
+145166,2013-02-28 10:00:00,BMFBOVESPA:ITUB4,8.0622304
+145167,2013-03-01 10:00:00,BMFBOVESPA:ITUB4,8.09558132
+145168,2013-03-04 10:00:00,BMFBOVESPA:ITUB4,8.06108295
+145169,2013-03-05 10:00:00,BMFBOVESPA:ITUB4,8.14387858
+145170,2013-03-06 10:00:00,BMFBOVESPA:ITUB4,8.27928424
+145171,2013-03-07 10:00:00,BMFBOVESPA:ITUB4,8.33275864
+145172,2013-03-08 10:00:00,BMFBOVESPA:ITUB4,8.57920864
+145173,2013-03-11 10:00:00,BMFBOVESPA:ITUB4,8.53270823
+145174,2013-03-12 10:00:00,BMFBOVESPA:ITUB4,8.4048344
+145175,2013-03-13 10:00:00,BMFBOVESPA:ITUB4,8.39320855
+145176,2013-03-14 10:00:00,BMFBOVESPA:ITUB4,8.26533397
+145177,2013-03-15 10:00:00,BMFBOVESPA:ITUB4,8.27230947
+145178,2013-03-18 10:00:00,BMFBOVESPA:ITUB4,8.37693386
+145179,2013-03-19 10:00:00,BMFBOVESPA:ITUB4,8.32810905
+145180,2013-03-20 10:00:00,BMFBOVESPA:ITUB4,8.40018407
+145181,2013-03-21 10:00:00,BMFBOVESPA:ITUB4,8.30718402
+145182,2013-03-22 10:00:00,BMFBOVESPA:ITUB4,8.20488481
+145183,2013-03-25 10:00:00,BMFBOVESPA:ITUB4,8.13746014
+145184,2013-03-26 10:00:00,BMFBOVESPA:ITUB4,8.22348466
+145185,2013-03-27 10:00:00,BMFBOVESPA:ITUB4,8.24208452
+145186,2013-03-28 10:00:00,BMFBOVESPA:ITUB4,8.36763394
+145187,2013-04-01 10:00:00,BMFBOVESPA:ITUB4,8.24552308
+145188,2013-04-02 10:00:00,BMFBOVESPA:ITUB4,8.12922516
+145189,2013-04-03 10:00:00,BMFBOVESPA:ITUB4,8.09898733
+145190,2013-04-04 10:00:00,BMFBOVESPA:ITUB4,7.86871816
+145191,2013-04-05 10:00:00,BMFBOVESPA:ITUB4,7.86639148
+145192,2013-04-08 10:00:00,BMFBOVESPA:ITUB4,7.85243516
+145193,2013-04-09 10:00:00,BMFBOVESPA:ITUB4,8.03618652
+145194,2013-04-10 10:00:00,BMFBOVESPA:ITUB4,8.16411408
+145195,2013-04-11 10:00:00,BMFBOVESPA:ITUB4,8.19202597
+145196,2013-04-12 10:00:00,BMFBOVESPA:ITUB4,8.03153465
+145197,2013-04-15 10:00:00,BMFBOVESPA:ITUB4,7.87336926
+145198,2013-04-16 10:00:00,BMFBOVESPA:ITUB4,8.07107619
+145199,2013-04-17 10:00:00,BMFBOVESPA:ITUB4,7.87336926
+145200,2013-04-18 10:00:00,BMFBOVESPA:ITUB4,7.60355781
+145201,2013-04-19 10:00:00,BMFBOVESPA:ITUB4,7.77102767
+145202,2013-04-22 10:00:00,BMFBOVESPA:ITUB4,7.7454417
+145203,2013-04-23 10:00:00,BMFBOVESPA:ITUB4,7.78033137
+145204,2013-04-24 10:00:00,BMFBOVESPA:ITUB4,7.83615365
+145205,2013-04-25 10:00:00,BMFBOVESPA:ITUB4,7.88267298
+145206,2013-04-26 10:00:00,BMFBOVESPA:ITUB4,7.62216599
+145207,2013-04-29 10:00:00,BMFBOVESPA:ITUB4,7.62914377
+145208,2013-04-30 10:00:00,BMFBOVESPA:ITUB4,7.82452402
+145209,2013-05-02 10:00:00,BMFBOVESPA:ITUB4,7.73493604
+145210,2013-05-03 10:00:00,BMFBOVESPA:ITUB4,7.84197793
+145211,2013-05-06 10:00:00,BMFBOVESPA:ITUB4,7.830343
+145212,2013-05-07 10:00:00,BMFBOVESPA:ITUB4,8.0607151
+145213,2013-05-08 10:00:00,BMFBOVESPA:ITUB4,8.14448712
+145214,2013-05-09 10:00:00,BMFBOVESPA:ITUB4,8.14448712
+145215,2013-05-10 10:00:00,BMFBOVESPA:ITUB4,8.06769591
+145216,2013-05-13 10:00:00,BMFBOVESPA:ITUB4,7.91411426
+145217,2013-05-14 10:00:00,BMFBOVESPA:ITUB4,8.0327911
+145218,2013-05-15 10:00:00,BMFBOVESPA:ITUB4,8.167757
+145219,2013-05-16 10:00:00,BMFBOVESPA:ITUB4,8.09096655
+145220,2013-05-17 10:00:00,BMFBOVESPA:ITUB4,8.20266181
+145221,2013-05-20 10:00:00,BMFBOVESPA:ITUB4,8.27247146
+145222,2013-05-21 10:00:00,BMFBOVESPA:ITUB4,8.40349092
+145223,2013-05-22 10:00:00,BMFBOVESPA:ITUB4,8.5135566
+145224,2013-05-23 10:00:00,BMFBOVESPA:ITUB4,8.44188577
+145225,2013-05-24 10:00:00,BMFBOVESPA:ITUB4,8.41628921
+145226,2013-05-27 10:00:00,BMFBOVESPA:ITUB4,8.38045341
+145227,2013-05-28 10:00:00,BMFBOVESPA:ITUB4,8.40860902
+145228,2013-05-29 10:00:00,BMFBOVESPA:ITUB4,8.20383349
+145229,2013-05-31 10:00:00,BMFBOVESPA:ITUB4,8.29342373
+145230,2013-06-03 10:00:00,BMFBOVESPA:ITUB4,8.22556006
+145231,2013-06-04 10:00:00,BMFBOVESPA:ITUB4,8.26653363
+145232,2013-06-05 10:00:00,BMFBOVESPA:ITUB4,7.97971482
+145233,2013-06-06 10:00:00,BMFBOVESPA:ITUB4,8.05398104
+145234,2013-06-07 10:00:00,BMFBOVESPA:ITUB4,8.00276293
+145235,2013-06-10 10:00:00,BMFBOVESPA:ITUB4,7.98739803
+145236,2013-06-11 10:00:00,BMFBOVESPA:ITUB4,7.72618789
+145237,2013-06-12 10:00:00,BMFBOVESPA:ITUB4,7.70826167
+145238,2013-06-13 10:00:00,BMFBOVESPA:ITUB4,7.68777412
+145239,2013-06-14 10:00:00,BMFBOVESPA:ITUB4,7.52387754
+145240,2013-06-17 10:00:00,BMFBOVESPA:ITUB4,7.56485188
+145241,2013-06-18 10:00:00,BMFBOVESPA:ITUB4,7.51875642
+145242,2013-06-19 10:00:00,BMFBOVESPA:ITUB4,7.42656398
+145243,2013-06-20 10:00:00,BMFBOVESPA:ITUB4,7.5110732
+145244,2013-06-21 10:00:00,BMFBOVESPA:ITUB4,7.31388475
+145245,2013-06-24 10:00:00,BMFBOVESPA:ITUB4,7.06804027
+145246,2013-06-25 10:00:00,BMFBOVESPA:ITUB4,7.09621026
+145247,2013-06-26 10:00:00,BMFBOVESPA:ITUB4,7.1320627
+145248,2013-06-27 10:00:00,BMFBOVESPA:ITUB4,7.27547174
+145249,2013-06-28 10:00:00,BMFBOVESPA:ITUB4,7.36766418
+145250,2013-07-01 10:00:00,BMFBOVESPA:ITUB4,7.30232474
+145251,2013-07-02 10:00:00,BMFBOVESPA:ITUB4,6.98717168
+145252,2013-07-03 10:00:00,BMFBOVESPA:ITUB4,6.90774271
+145253,2013-07-04 10:00:00,BMFBOVESPA:ITUB4,6.99485792
+145254,2013-07-05 10:00:00,BMFBOVESPA:ITUB4,6.86674718
+145255,2013-07-08 10:00:00,BMFBOVESPA:ITUB4,6.86674718
+145256,2013-07-10 10:00:00,BMFBOVESPA:ITUB4,6.9154297
+145257,2013-07-11 10:00:00,BMFBOVESPA:ITUB4,7.08709804
+145258,2013-07-12 10:00:00,BMFBOVESPA:ITUB4,7.01535606
+145259,2013-07-15 10:00:00,BMFBOVESPA:ITUB4,7.1434668
+145260,2013-07-16 10:00:00,BMFBOVESPA:ITUB4,7.18446232
+145261,2013-07-17 10:00:00,BMFBOVESPA:ITUB4,7.27670245
+145262,2013-07-18 10:00:00,BMFBOVESPA:ITUB4,7.28695151
+145263,2013-07-19 10:00:00,BMFBOVESPA:ITUB4,7.25876714
+145264,2013-07-22 10:00:00,BMFBOVESPA:ITUB4,7.40993733
+145265,2013-07-23 10:00:00,BMFBOVESPA:ITUB4,7.50986369
+145266,2013-07-24 10:00:00,BMFBOVESPA:ITUB4,7.42018641
+145267,2013-07-25 10:00:00,BMFBOVESPA:ITUB4,7.43043548
+145268,2013-07-26 10:00:00,BMFBOVESPA:ITUB4,7.43043548
+145269,2013-07-29 10:00:00,BMFBOVESPA:ITUB4,7.4278734
+145270,2013-07-30 10:00:00,BMFBOVESPA:ITUB4,7.48680423
+145271,2013-07-31 10:00:00,BMFBOVESPA:ITUB4,7.46630609
+145272,2013-08-01 10:00:00,BMFBOVESPA:ITUB4,7.70856291
+145273,2013-08-02 10:00:00,BMFBOVESPA:ITUB4,7.66498259
+145274,2013-08-05 10:00:00,BMFBOVESPA:ITUB4,7.54449603
+145275,2013-08-06 10:00:00,BMFBOVESPA:ITUB4,7.37017555
+145276,2013-08-07 10:00:00,BMFBOVESPA:ITUB4,7.35656209
+145277,2013-08-08 10:00:00,BMFBOVESPA:ITUB4,7.56882026
+145278,2013-08-09 10:00:00,BMFBOVESPA:ITUB4,7.60505948
+145279,2013-08-12 10:00:00,BMFBOVESPA:ITUB4,7.80955269
+145280,2013-08-13 10:00:00,BMFBOVESPA:ITUB4,7.85873476
+145281,2013-08-14 10:00:00,BMFBOVESPA:ITUB4,7.78107843
+145282,2013-08-15 10:00:00,BMFBOVESPA:ITUB4,7.71636571
+145283,2013-08-16 10:00:00,BMFBOVESPA:ITUB4,7.55846673
+145284,2013-08-19 10:00:00,BMFBOVESPA:ITUB4,7.49116544
+145285,2013-08-20 10:00:00,BMFBOVESPA:ITUB4,7.41092054
+145286,2013-08-21 10:00:00,BMFBOVESPA:ITUB4,7.35656209
+145287,2013-08-22 10:00:00,BMFBOVESPA:ITUB4,7.36173922
+145288,2013-08-23 10:00:00,BMFBOVESPA:ITUB4,7.61282519
+145289,2013-08-26 10:00:00,BMFBOVESPA:ITUB4,7.48339973
+145290,2013-08-27 10:00:00,BMFBOVESPA:ITUB4,7.27373013
+145291,2013-08-28 10:00:00,BMFBOVESPA:ITUB4,7.29961507
+145292,2013-08-29 10:00:00,BMFBOVESPA:ITUB4,7.3643278
+145293,2013-08-30 10:00:00,BMFBOVESPA:ITUB4,7.5066961
+145294,2013-09-02 10:00:00,BMFBOVESPA:ITUB4,7.58827464
+145295,2013-09-03 10:00:00,BMFBOVESPA:ITUB4,7.51316904
+145296,2013-09-04 10:00:00,BMFBOVESPA:ITUB4,7.53129811
+145297,2013-09-05 10:00:00,BMFBOVESPA:ITUB4,7.61158313
+145298,2013-09-06 10:00:00,BMFBOVESPA:ITUB4,7.76697451
+145299,2013-09-09 10:00:00,BMFBOVESPA:ITUB4,7.9845226
+145300,2013-09-10 10:00:00,BMFBOVESPA:ITUB4,8.04149913
+145301,2013-09-11 10:00:00,BMFBOVESPA:ITUB4,8.00265167
+145302,2013-09-12 10:00:00,BMFBOVESPA:ITUB4,7.9845226
+145303,2013-09-13 10:00:00,BMFBOVESPA:ITUB4,8.10106651
+145304,2013-09-16 10:00:00,BMFBOVESPA:ITUB4,8.05185871
+145305,2013-09-17 10:00:00,BMFBOVESPA:ITUB4,8.18135153
+145306,2013-09-18 10:00:00,BMFBOVESPA:ITUB4,8.41702869
+145307,2013-09-19 10:00:00,BMFBOVESPA:ITUB4,8.3652308
+145308,2013-09-20 10:00:00,BMFBOVESPA:ITUB4,8.1295544
+145309,2013-09-23 10:00:00,BMFBOVESPA:ITUB4,8.19430044
+145310,2013-09-24 10:00:00,BMFBOVESPA:ITUB4,8.15286288
+145311,2013-09-25 10:00:00,BMFBOVESPA:ITUB4,8.16063313
+145312,2013-09-26 10:00:00,BMFBOVESPA:ITUB4,8.15804305
+145313,2013-09-27 10:00:00,BMFBOVESPA:ITUB4,8.3445124
+145314,2013-09-30 10:00:00,BMFBOVESPA:ITUB4,8.14768347
+145315,2013-10-01 10:00:00,BMFBOVESPA:ITUB4,8.22671357
+145316,2013-10-02 10:00:00,BMFBOVESPA:ITUB4,8.19302962
+145317,2013-10-03 10:00:00,BMFBOVESPA:ITUB4,8.21375861
+145318,2013-10-04 10:00:00,BMFBOVESPA:ITUB4,8.23966852
+145319,2013-10-07 10:00:00,BMFBOVESPA:ITUB4,8.19043877
+145320,2013-10-08 10:00:00,BMFBOVESPA:ITUB4,8.1619365
+145321,2013-10-09 10:00:00,BMFBOVESPA:ITUB4,8.2500334
+145322,2013-10-10 10:00:00,BMFBOVESPA:ITUB4,8.39513484
+145323,2013-10-11 10:00:00,BMFBOVESPA:ITUB4,8.31481046
+145324,2013-10-14 10:00:00,BMFBOVESPA:ITUB4,8.37440584
+145325,2013-10-15 10:00:00,BMFBOVESPA:ITUB4,8.40808979
+145326,2013-10-16 10:00:00,BMFBOVESPA:ITUB4,8.50395997
+145327,2013-10-17 10:00:00,BMFBOVESPA:ITUB4,8.57651031
+145328,2013-10-18 10:00:00,BMFBOVESPA:ITUB4,8.78897965
+145329,2013-10-21 09:00:00,BMFBOVESPA:ITUB4,8.70865679
+145330,2013-10-22 09:00:00,BMFBOVESPA:ITUB4,8.75529647
+145331,2013-10-23 09:00:00,BMFBOVESPA:ITUB4,8.63610645
+145332,2013-10-24 09:00:00,BMFBOVESPA:ITUB4,8.59464771
+145333,2013-10-25 09:00:00,BMFBOVESPA:ITUB4,8.58169275
+145334,2013-10-28 09:00:00,BMFBOVESPA:ITUB4,8.65165226
+145335,2013-10-29 09:00:00,BMFBOVESPA:ITUB4,8.96776581
+145336,2013-10-30 09:00:00,BMFBOVESPA:ITUB4,8.93667269
+145337,2013-10-31 09:00:00,BMFBOVESPA:ITUB4,8.96517345
+145338,2013-11-01 09:00:00,BMFBOVESPA:ITUB4,8.87833905
+145339,2013-11-04 09:00:00,BMFBOVESPA:ITUB4,8.94573647
+145340,2013-11-05 09:00:00,BMFBOVESPA:ITUB4,8.79798061
+145341,2013-11-06 09:00:00,BMFBOVESPA:ITUB4,8.69169939
+145342,2013-11-07 09:00:00,BMFBOVESPA:ITUB4,8.5620885
+145343,2013-11-08 09:00:00,BMFBOVESPA:ITUB4,8.33656656
+145344,2013-11-11 09:00:00,BMFBOVESPA:ITUB4,8.37285725
+145345,2013-11-12 09:00:00,BMFBOVESPA:ITUB4,8.35989623
+145346,2013-11-13 09:00:00,BMFBOVESPA:ITUB4,8.52839092
+145347,2013-11-14 09:00:00,BMFBOVESPA:ITUB4,8.70984511
+145348,2013-11-18 09:00:00,BMFBOVESPA:ITUB4,8.82908735
+145349,2013-11-19 09:00:00,BMFBOVESPA:ITUB4,8.59319599
+145350,2013-11-21 09:00:00,BMFBOVESPA:ITUB4,8.50506049
+145351,2013-11-22 09:00:00,BMFBOVESPA:ITUB4,8.37804195
+145352,2013-11-25 09:00:00,BMFBOVESPA:ITUB4,8.25361501
+145353,2013-11-26 09:00:00,BMFBOVESPA:ITUB4,8.29509041
+145354,2013-11-27 09:00:00,BMFBOVESPA:ITUB4,8.5154284
+145355,2013-11-28 09:00:00,BMFBOVESPA:ITUB4,8.43766231
+145356,2013-11-29 09:00:00,BMFBOVESPA:ITUB4,8.54394353
+145357,2013-12-02 09:00:00,BMFBOVESPA:ITUB4,8.3559218
+145358,2013-12-03 09:00:00,BMFBOVESPA:ITUB4,8.1691966
+145359,2013-12-04 09:00:00,BMFBOVESPA:ITUB4,8.09139571
+145360,2013-12-05 09:00:00,BMFBOVESPA:ITUB4,8.06546081
+145361,2013-12-06 09:00:00,BMFBOVESPA:ITUB4,8.15104331
+145362,2013-12-09 09:00:00,BMFBOVESPA:ITUB4,8.22106488
+145363,2013-12-10 09:00:00,BMFBOVESPA:ITUB4,8.17697745
+145364,2013-12-11 09:00:00,BMFBOVESPA:ITUB4,7.95913191
+145365,2013-12-12 09:00:00,BMFBOVESPA:ITUB4,8.02656036
+145366,2013-12-13 09:00:00,BMFBOVESPA:ITUB4,8.02656036
+145367,2013-12-16 09:00:00,BMFBOVESPA:ITUB4,8.08361486
+145368,2013-12-17 09:00:00,BMFBOVESPA:ITUB4,8.09398806
+145369,2013-12-18 09:00:00,BMFBOVESPA:ITUB4,8.14326323
+145370,2013-12-19 09:00:00,BMFBOVESPA:ITUB4,8.32479992
+145371,2013-12-20 09:00:00,BMFBOVESPA:ITUB4,8.18216368
+145372,2013-12-23 09:00:00,BMFBOVESPA:ITUB4,8.21442392
+145373,2013-12-26 09:00:00,BMFBOVESPA:ITUB4,8.27185004
+145374,2013-12-27 09:00:00,BMFBOVESPA:ITUB4,8.24835764
+145375,2013-12-30 09:00:00,BMFBOVESPA:ITUB4,8.18310147
+145376,2014-01-02 09:00:00,BMFBOVESPA:ITUB4,8.23141008
+145377,2014-01-03 09:00:00,BMFBOVESPA:ITUB4,8.17656873
+145378,2014-01-06 09:00:00,BMFBOVESPA:ITUB4,8.2287988
+145379,2014-01-07 09:00:00,BMFBOVESPA:ITUB4,8.16612287
+145380,2014-01-08 09:00:00,BMFBOVESPA:ITUB4,8.29408601
+145381,2014-01-09 09:00:00,BMFBOVESPA:ITUB4,8.03554845
+145382,2014-01-10 09:00:00,BMFBOVESPA:ITUB4,8.07472062
+145383,2014-01-13 09:00:00,BMFBOVESPA:ITUB4,8.03816049
+145384,2014-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15828829
+145385,2014-01-15 09:00:00,BMFBOVESPA:ITUB4,8.16090032
+145386,2014-01-16 09:00:00,BMFBOVESPA:ITUB4,7.99115372
+145387,2014-01-17 09:00:00,BMFBOVESPA:ITUB4,7.83446428
+145388,2014-01-20 09:00:00,BMFBOVESPA:ITUB4,7.77178834
+145389,2014-01-21 09:00:00,BMFBOVESPA:ITUB4,7.88147104
+145390,2014-01-22 09:00:00,BMFBOVESPA:ITUB4,7.89975148
+145391,2014-01-23 09:00:00,BMFBOVESPA:ITUB4,7.74306203
+145392,2014-01-24 09:00:00,BMFBOVESPA:ITUB4,7.64121393
+145393,2014-01-27 09:00:00,BMFBOVESPA:ITUB4,7.7952921
+145394,2014-01-28 09:00:00,BMFBOVESPA:ITUB4,7.85013269
+145395,2014-01-29 09:00:00,BMFBOVESPA:ITUB4,7.70127782
+145396,2014-01-30 09:00:00,BMFBOVESPA:ITUB4,7.7091124
+145397,2014-01-31 09:00:00,BMFBOVESPA:ITUB4,7.90758607
+145398,2014-02-03 09:00:00,BMFBOVESPA:ITUB4,7.8122162
+145399,2014-02-04 09:00:00,BMFBOVESPA:ITUB4,8.19106927
+145400,2014-02-05 09:00:00,BMFBOVESPA:ITUB4,8.15187817
+145401,2014-02-06 09:00:00,BMFBOVESPA:ITUB4,8.32170877
+145402,2014-02-07 09:00:00,BMFBOVESPA:ITUB4,8.31648319
+145403,2014-02-10 09:00:00,BMFBOVESPA:ITUB4,8.30341924
+145404,2014-02-11 09:00:00,BMFBOVESPA:ITUB4,8.31909598
+145405,2014-02-12 09:00:00,BMFBOVESPA:ITUB4,8.23026112
+145406,2014-02-13 09:00:00,BMFBOVESPA:ITUB4,8.19368281
+145407,2014-02-14 09:00:00,BMFBOVESPA:ITUB4,8.25638902
+145408,2014-02-17 10:00:00,BMFBOVESPA:ITUB4,8.15187817
+145409,2014-02-18 10:00:00,BMFBOVESPA:ITUB4,8.12836305
+145410,2014-02-19 10:00:00,BMFBOVESPA:ITUB4,8.26485561
+145411,2014-02-20 10:00:00,BMFBOVESPA:ITUB4,8.25422582
+145412,2014-02-21 10:00:00,BMFBOVESPA:ITUB4,8.26485561
+145413,2014-02-24 10:00:00,BMFBOVESPA:ITUB4,8.31003372
+145414,2014-02-25 10:00:00,BMFBOVESPA:ITUB4,8.25422582
+145415,2014-02-26 10:00:00,BMFBOVESPA:ITUB4,8.2223357
+145416,2014-02-27 10:00:00,BMFBOVESPA:ITUB4,8.35255363
+145417,2014-02-28 10:00:00,BMFBOVESPA:ITUB4,8.29940318
+145418,2014-03-05 10:00:00,BMFBOVESPA:ITUB4,8.17045002
+145419,2014-03-06 10:00:00,BMFBOVESPA:ITUB4,8.39644653
+145420,2014-03-07 10:00:00,BMFBOVESPA:ITUB4,8.22894337
+145421,2014-03-10 10:00:00,BMFBOVESPA:ITUB4,8.122591
+145422,2014-03-11 10:00:00,BMFBOVESPA:ITUB4,8.2103314
+145423,2014-03-12 10:00:00,BMFBOVESPA:ITUB4,8.10929771
+145424,2014-03-13 10:00:00,BMFBOVESPA:ITUB4,8.00028714
+145425,2014-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78758468
+145426,2014-03-17 10:00:00,BMFBOVESPA:ITUB4,7.94977067
+145427,2014-03-18 10:00:00,BMFBOVESPA:ITUB4,8.09866263
+145428,2014-03-19 10:00:00,BMFBOVESPA:ITUB4,8.1358858
+145429,2014-03-20 10:00:00,BMFBOVESPA:ITUB4,8.30604792
+145430,2014-03-21 10:00:00,BMFBOVESPA:ITUB4,8.33795318
+145431,2014-03-24 10:00:00,BMFBOVESPA:ITUB4,8.5799027
+145432,2014-03-25 10:00:00,BMFBOVESPA:ITUB4,8.62776097
+145433,2014-03-26 10:00:00,BMFBOVESPA:ITUB4,8.70220732
+145434,2014-03-27 10:00:00,BMFBOVESPA:ITUB4,8.89098066
+145435,2014-03-28 10:00:00,BMFBOVESPA:ITUB4,8.83780523
+145436,2014-03-31 10:00:00,BMFBOVESPA:ITUB4,9.01328528
+145437,2014-04-01 10:00:00,BMFBOVESPA:ITUB4,9.08377006
+145438,2014-04-02 10:00:00,BMFBOVESPA:ITUB4,9.37636547
+145439,2014-04-03 10:00:00,BMFBOVESPA:ITUB4,9.26730722
+145440,2014-04-04 10:00:00,BMFBOVESPA:ITUB4,9.13430923
+145441,2014-04-07 10:00:00,BMFBOVESPA:ITUB4,9.34178536
+145442,2014-04-08 10:00:00,BMFBOVESPA:ITUB4,9.20612842
+145443,2014-04-09 10:00:00,BMFBOVESPA:ITUB4,9.08377006
+145444,2014-04-10 10:00:00,BMFBOVESPA:ITUB4,9.18218793
+145445,2014-04-11 10:00:00,BMFBOVESPA:ITUB4,9.4003052
+145446,2014-04-14 10:00:00,BMFBOVESPA:ITUB4,9.28060656
+145447,2014-04-15 10:00:00,BMFBOVESPA:ITUB4,9.05716985
+145448,2014-04-16 10:00:00,BMFBOVESPA:ITUB4,9.22208748
+145449,2014-04-17 10:00:00,BMFBOVESPA:ITUB4,9.45616381
+145450,2014-04-22 10:00:00,BMFBOVESPA:ITUB4,9.5226628
+145451,2014-04-23 10:00:00,BMFBOVESPA:ITUB4,9.50404326
+145452,2014-04-24 10:00:00,BMFBOVESPA:ITUB4,9.70886043
+145453,2014-04-25 10:00:00,BMFBOVESPA:ITUB4,9.80195887
+145454,2014-04-28 10:00:00,BMFBOVESPA:ITUB4,9.78333934
+145455,2014-04-29 10:00:00,BMFBOVESPA:ITUB4,9.78865953
+145456,2014-04-30 10:00:00,BMFBOVESPA:ITUB4,9.78865953
+145457,2014-05-02 10:00:00,BMFBOVESPA:ITUB4,9.96562308
+145458,2014-05-05 10:00:00,BMFBOVESPA:ITUB4,10.072064
+145459,2014-05-06 10:00:00,BMFBOVESPA:ITUB4,9.97892848
+145460,2014-05-07 10:00:00,BMFBOVESPA:ITUB4,10.0481152
+145461,2014-05-08 10:00:00,BMFBOVESPA:ITUB4,9.89377438
+145462,2014-05-09 10:00:00,BMFBOVESPA:ITUB4,9.8059598
+145463,2014-05-12 10:00:00,BMFBOVESPA:ITUB4,9.99489511
+145464,2014-05-13 10:00:00,BMFBOVESPA:ITUB4,9.93369133
+145465,2014-05-14 10:00:00,BMFBOVESPA:ITUB4,9.97626801
+145466,2014-05-15 10:00:00,BMFBOVESPA:ITUB4,9.90175731
+145467,2014-05-16 10:00:00,BMFBOVESPA:ITUB4,10.00021681
+145468,2014-05-19 10:00:00,BMFBOVESPA:ITUB4,9.93635181
+145469,2014-05-20 10:00:00,BMFBOVESPA:ITUB4,9.76072266
+145470,2014-05-21 10:00:00,BMFBOVESPA:ITUB4,9.553161
+145471,2014-05-22 10:00:00,BMFBOVESPA:ITUB4,9.67024685
+145472,2014-05-23 10:00:00,BMFBOVESPA:ITUB4,9.52388972
+145473,2014-05-26 10:00:00,BMFBOVESPA:ITUB4,9.49461769
+145474,2014-05-27 10:00:00,BMFBOVESPA:ITUB4,9.49994015
+145475,2014-05-28 10:00:00,BMFBOVESPA:ITUB4,9.67290732
+145476,2014-05-29 10:00:00,BMFBOVESPA:ITUB4,9.52655019
+145477,2014-05-30 10:00:00,BMFBOVESPA:ITUB4,9.28705679
+145478,2014-06-02 10:00:00,BMFBOVESPA:ITUB4,9.32299704
+145479,2014-06-03 10:00:00,BMFBOVESPA:ITUB4,9.37890333
+145480,2014-06-04 10:00:00,BMFBOVESPA:ITUB4,9.27241623
+145481,2014-06-05 10:00:00,BMFBOVESPA:ITUB4,9.20319849
+145482,2014-06-06 10:00:00,BMFBOVESPA:ITUB4,9.55834419
+145483,2014-06-09 10:00:00,BMFBOVESPA:ITUB4,9.91853912
+145484,2014-06-10 10:00:00,BMFBOVESPA:ITUB4,9.89218339
+145485,2014-06-11 10:00:00,BMFBOVESPA:ITUB4,10.09717313
+145486,2014-06-13 10:00:00,BMFBOVESPA:ITUB4,10.04153326
+145487,2014-06-16 10:00:00,BMFBOVESPA:ITUB4,9.97417974
+145488,2014-06-17 10:00:00,BMFBOVESPA:ITUB4,9.84240111
+145489,2014-06-18 10:00:00,BMFBOVESPA:ITUB4,9.97710815
+145490,2014-06-20 10:00:00,BMFBOVESPA:ITUB4,9.83068745
+145491,2014-06-23 10:00:00,BMFBOVESPA:ITUB4,9.7574771
+145492,2014-06-24 10:00:00,BMFBOVESPA:ITUB4,9.77504759
+145493,2014-06-25 10:00:00,BMFBOVESPA:ITUB4,9.46463569
+145494,2014-06-26 10:00:00,BMFBOVESPA:ITUB4,9.43242239
+145495,2014-06-27 10:00:00,BMFBOVESPA:ITUB4,9.40313901
+145496,2014-06-30 10:00:00,BMFBOVESPA:ITUB4,9.36214045
+145497,2014-07-01 10:00:00,BMFBOVESPA:ITUB4,9.3987619
+145498,2014-07-02 10:00:00,BMFBOVESPA:ITUB4,9.24641246
+145499,2014-07-03 10:00:00,BMFBOVESPA:ITUB4,9.31379778
+145500,2014-07-04 10:00:00,BMFBOVESPA:ITUB4,9.30793792
+145501,2014-07-07 10:00:00,BMFBOVESPA:ITUB4,9.34602547
+145502,2014-07-08 10:00:00,BMFBOVESPA:ITUB4,9.29621897
+145503,2014-07-10 10:00:00,BMFBOVESPA:ITUB4,9.72689792
+145504,2014-07-11 10:00:00,BMFBOVESPA:ITUB4,9.71810814
+145505,2014-07-14 10:00:00,BMFBOVESPA:ITUB4,9.94077206
+145506,2014-07-15 10:00:00,BMFBOVESPA:ITUB4,10.06089379
+145507,2014-07-16 10:00:00,BMFBOVESPA:ITUB4,9.80014309
+145508,2014-07-17 10:00:00,BMFBOVESPA:ITUB4,9.81479122
+145509,2014-07-18 10:00:00,BMFBOVESPA:ITUB4,10.29527667
+145510,2014-07-21 10:00:00,BMFBOVESPA:ITUB4,10.38316996
+145511,2014-07-22 10:00:00,BMFBOVESPA:ITUB4,10.36266198
+145512,2014-07-23 10:00:00,BMFBOVESPA:ITUB4,10.36559191
+145513,2014-07-24 10:00:00,BMFBOVESPA:ITUB4,10.51794134
+145514,2014-07-25 10:00:00,BMFBOVESPA:ITUB4,10.47399394
+145515,2014-07-28 10:00:00,BMFBOVESPA:ITUB4,10.4036787
+145516,2014-07-29 10:00:00,BMFBOVESPA:ITUB4,10.45055527
+145517,2014-07-30 10:00:00,BMFBOVESPA:ITUB4,10.50036178
+145518,2014-07-31 10:00:00,BMFBOVESPA:ITUB4,10.28355695
+145519,2014-08-01 10:00:00,BMFBOVESPA:ITUB4,10.24398514
+145520,2014-08-04 10:00:00,BMFBOVESPA:ITUB4,10.39639967
+145521,2014-08-05 10:00:00,BMFBOVESPA:ITUB4,10.53708919
+145522,2014-08-06 10:00:00,BMFBOVESPA:ITUB4,10.49312287
+145523,2014-08-07 10:00:00,BMFBOVESPA:ITUB4,10.39933036
+145524,2014-08-08 10:00:00,BMFBOVESPA:ITUB4,10.25864008
+145525,2014-08-11 10:00:00,BMFBOVESPA:ITUB4,10.44622661
+145526,2014-08-12 10:00:00,BMFBOVESPA:ITUB4,10.41691674
+145527,2014-08-13 10:00:00,BMFBOVESPA:ITUB4,10.23812302
+145528,2014-08-14 10:00:00,BMFBOVESPA:ITUB4,10.42319818
+145529,2014-08-15 10:00:00,BMFBOVESPA:ITUB4,10.57704626
+145530,2014-08-18 10:00:00,BMFBOVESPA:ITUB4,10.73089434
+145531,2014-08-19 10:00:00,BMFBOVESPA:ITUB4,11.09776203
+145532,2014-08-20 10:00:00,BMFBOVESPA:ITUB4,11.15101692
+145533,2014-08-21 10:00:00,BMFBOVESPA:ITUB4,11.21610659
+145534,2014-08-22 10:00:00,BMFBOVESPA:ITUB4,11.08888671
+145535,2014-08-25 10:00:00,BMFBOVESPA:ITUB4,11.36403804
+145536,2014-08-26 10:00:00,BMFBOVESPA:ITUB4,11.44096095
+145537,2014-08-27 10:00:00,BMFBOVESPA:ITUB4,11.78711932
+145538,2014-08-28 10:00:00,BMFBOVESPA:ITUB4,11.67469214
+145539,2014-08-29 10:00:00,BMFBOVESPA:ITUB4,11.9409674
+145540,2014-09-01 10:00:00,BMFBOVESPA:ITUB4,11.98684715
+145541,2014-09-02 10:00:00,BMFBOVESPA:ITUB4,12.20586663
+145542,2014-09-03 10:00:00,BMFBOVESPA:ITUB4,12.16442984
+145543,2014-09-04 10:00:00,BMFBOVESPA:ITUB4,11.91581362
+145544,2014-09-05 10:00:00,BMFBOVESPA:ITUB4,12.0046061
+145545,2014-09-08 10:00:00,BMFBOVESPA:ITUB4,11.69383469
+145546,2014-09-09 10:00:00,BMFBOVESPA:ITUB4,11.51329331
+145547,2014-09-10 10:00:00,BMFBOVESPA:ITUB4,11.38898444
+145548,2014-09-11 10:00:00,BMFBOVESPA:ITUB4,11.37122549
+145549,2014-09-12 10:00:00,BMFBOVESPA:ITUB4,10.96278629
+145550,2014-09-15 10:00:00,BMFBOVESPA:ITUB4,11.24099924
+145551,2014-09-16 10:00:00,BMFBOVESPA:ITUB4,11.53105075
+145552,2014-09-17 10:00:00,BMFBOVESPA:ITUB4,11.58136663
+145553,2014-09-18 10:00:00,BMFBOVESPA:ITUB4,11.44521846
+145554,2014-09-19 10:00:00,BMFBOVESPA:ITUB4,11.17292516
+145555,2014-09-22 10:00:00,BMFBOVESPA:ITUB4,11.02198051
+145556,2014-09-23 10:00:00,BMFBOVESPA:ITUB4,10.96870518
+145557,2014-09-24 10:00:00,BMFBOVESPA:ITUB4,11.05453594
+145558,2014-09-25 10:00:00,BMFBOVESPA:ITUB4,10.70825042
+145559,2014-09-26 10:00:00,BMFBOVESPA:ITUB4,11.15812716
+145560,2014-09-29 10:00:00,BMFBOVESPA:ITUB4,10.37676212
+145561,2014-09-30 10:00:00,BMFBOVESPA:ITUB4,10.02455542
+145562,2014-10-01 10:00:00,BMFBOVESPA:ITUB4,9.75954493
+145563,2014-10-02 10:00:00,BMFBOVESPA:ITUB4,10.0852589
+145564,2014-10-03 10:00:00,BMFBOVESPA:ITUB4,10.32214102
+145565,2014-10-06 10:00:00,BMFBOVESPA:ITUB4,10.87585273
+145566,2014-10-07 10:00:00,BMFBOVESPA:ITUB4,10.89361925
+145567,2014-10-08 10:00:00,BMFBOVESPA:ITUB4,10.75148937
+145568,2014-10-09 10:00:00,BMFBOVESPA:ITUB4,10.88769657
+145569,2014-10-10 10:00:00,BMFBOVESPA:ITUB4,10.46130919
+145570,2014-10-13 10:00:00,BMFBOVESPA:ITUB4,11.25190302
+145571,2014-10-14 10:00:00,BMFBOVESPA:ITUB4,11.35553815
+145572,2014-10-15 10:00:00,BMFBOVESPA:ITUB4,10.84624237
+145573,2014-10-16 10:00:00,BMFBOVESPA:ITUB4,10.5590224
+145574,2014-10-17 10:00:00,BMFBOVESPA:ITUB4,10.86696985
+145575,2014-10-20 09:00:00,BMFBOVESPA:ITUB4,10.6004766
+145576,2014-10-21 09:00:00,BMFBOVESPA:ITUB4,10.02307646
+145577,2014-10-22 09:00:00,BMFBOVESPA:ITUB4,10.00234898
+145578,2014-10-23 09:00:00,BMFBOVESPA:ITUB4,9.5493122
+145579,2014-10-24 09:00:00,BMFBOVESPA:ITUB4,9.81580545
+145580,2014-10-27 09:00:00,BMFBOVESPA:ITUB4,9.47528668
+145581,2014-10-28 09:00:00,BMFBOVESPA:ITUB4,10.03788277
+145582,2014-10-29 09:00:00,BMFBOVESPA:ITUB4,9.74770034
+145583,2014-10-30 09:00:00,BMFBOVESPA:ITUB4,10.53533471
+145584,2014-10-31 09:00:00,BMFBOVESPA:ITUB4,10.88177465
+145585,2014-11-03 09:00:00,BMFBOVESPA:ITUB4,10.84178201
+145586,2014-11-04 09:00:00,BMFBOVESPA:ITUB4,11.04913854
+145587,2014-11-05 09:00:00,BMFBOVESPA:ITUB4,10.92768694
+145588,2014-11-06 09:00:00,BMFBOVESPA:ITUB4,10.5307472
+145589,2014-11-07 09:00:00,BMFBOVESPA:ITUB4,10.70848278
+145590,2014-11-10 09:00:00,BMFBOVESPA:ITUB4,10.67885955
+145591,2014-11-11 09:00:00,BMFBOVESPA:ITUB4,10.67293461
+145592,2014-11-12 09:00:00,BMFBOVESPA:ITUB4,10.75291535
+145593,2014-11-13 09:00:00,BMFBOVESPA:ITUB4,10.40633388
+145594,2014-11-14 09:00:00,BMFBOVESPA:ITUB4,10.4566914
+145595,2014-11-17 09:00:00,BMFBOVESPA:ITUB4,10.37967388
+145596,2014-11-18 09:00:00,BMFBOVESPA:ITUB4,10.68182202
+145597,2014-11-19 09:00:00,BMFBOVESPA:ITUB4,11.1113452
+145598,2014-11-21 09:00:00,BMFBOVESPA:ITUB4,11.84301804
+145599,2014-11-24 09:00:00,BMFBOVESPA:ITUB4,11.59715313
+145600,2014-11-25 09:00:00,BMFBOVESPA:ITUB4,11.74526472
+145601,2014-11-26 09:00:00,BMFBOVESPA:ITUB4,11.64751065
+145602,2014-11-27 09:00:00,BMFBOVESPA:ITUB4,11.47570152
+145603,2014-11-28 09:00:00,BMFBOVESPA:ITUB4,11.43422915
+145604,2014-12-01 09:00:00,BMFBOVESPA:ITUB4,10.95861051
+145605,2014-12-02 09:00:00,BMFBOVESPA:ITUB4,10.79265973
+145606,2014-12-03 09:00:00,BMFBOVESPA:ITUB4,10.93193992
+145607,2014-12-04 09:00:00,BMFBOVESPA:ITUB4,10.76895388
+145608,2014-12-05 09:00:00,BMFBOVESPA:ITUB4,10.97342742
+145609,2014-12-08 09:00:00,BMFBOVESPA:ITUB4,10.56448034
+145610,2014-12-09 09:00:00,BMFBOVESPA:ITUB4,10.60596785
+145611,2014-12-10 09:00:00,BMFBOVESPA:ITUB4,10.44594429
+145612,2014-12-11 09:00:00,BMFBOVESPA:ITUB4,10.56448034
+145613,2014-12-12 09:00:00,BMFBOVESPA:ITUB4,10.00143617
+145614,2014-12-15 09:00:00,BMFBOVESPA:ITUB4,9.78807143
+145615,2014-12-16 09:00:00,BMFBOVESPA:ITUB4,9.74065746
+145616,2014-12-17 09:00:00,BMFBOVESPA:ITUB4,10.2325803
+145617,2014-12-18 09:00:00,BMFBOVESPA:ITUB4,10.15553251
+145618,2014-12-19 09:00:00,BMFBOVESPA:ITUB4,10.31259133
+145619,2014-12-22 09:00:00,BMFBOVESPA:ITUB4,10.38371341
+145620,2014-12-23 09:00:00,BMFBOVESPA:ITUB4,10.43112738
+145621,2014-12-26 09:00:00,BMFBOVESPA:ITUB4,10.28295825
+145622,2014-12-29 09:00:00,BMFBOVESPA:ITUB4,10.31259133
+145623,2014-12-30 09:00:00,BMFBOVESPA:ITUB4,10.25332367
+145624,2015-01-02 09:00:00,BMFBOVESPA:ITUB4,10.02949642
+145625,2015-01-05 09:00:00,BMFBOVESPA:ITUB4,10.07989556
+145626,2015-01-06 09:00:00,BMFBOVESPA:ITUB4,10.24295199
+145627,2015-01-07 09:00:00,BMFBOVESPA:ITUB4,10.61353676
+145628,2015-01-08 09:00:00,BMFBOVESPA:ITUB4,10.77955869
+145629,2015-01-09 09:00:00,BMFBOVESPA:ITUB4,10.30817562
+145630,2015-01-12 09:00:00,BMFBOVESPA:ITUB4,10.05914235
+145631,2015-01-13 09:00:00,BMFBOVESPA:ITUB4,10.04728337
+145632,2015-01-14 09:00:00,BMFBOVESPA:ITUB4,10.11547099
+145633,2015-01-15 09:00:00,BMFBOVESPA:ITUB4,10.02653091
+145634,2015-01-16 09:00:00,BMFBOVESPA:ITUB4,10.18069462
+145635,2015-01-19 09:00:00,BMFBOVESPA:ITUB4,9.81307383
+145636,2015-01-20 09:00:00,BMFBOVESPA:ITUB4,9.84568602
+145637,2015-01-21 09:00:00,BMFBOVESPA:ITUB4,10.1362242
+145638,2015-01-22 09:00:00,BMFBOVESPA:ITUB4,10.18662411
+145639,2015-01-23 09:00:00,BMFBOVESPA:ITUB4,10.08878904
+145640,2015-01-26 09:00:00,BMFBOVESPA:ITUB4,10.20737656
+145641,2015-01-27 09:00:00,BMFBOVESPA:ITUB4,10.16883564
+145642,2015-01-28 09:00:00,BMFBOVESPA:ITUB4,9.96130804
+145643,2015-01-29 09:00:00,BMFBOVESPA:ITUB4,9.89312043
+145644,2015-01-30 09:00:00,BMFBOVESPA:ITUB4,9.75378195
+145645,2015-02-02 09:00:00,BMFBOVESPA:ITUB4,9.88280399
+145646,2015-02-03 09:00:00,BMFBOVESPA:ITUB4,10.15864485
+145647,2015-02-04 09:00:00,BMFBOVESPA:ITUB4,10.53236316
+145648,2015-02-05 09:00:00,BMFBOVESPA:ITUB4,10.44338297
+145649,2015-02-06 09:00:00,BMFBOVESPA:ITUB4,10.41965517
+145650,2015-02-09 09:00:00,BMFBOVESPA:ITUB4,10.48490681
+145651,2015-02-10 09:00:00,BMFBOVESPA:ITUB4,10.35143728
+145652,2015-02-11 09:00:00,BMFBOVESPA:ITUB4,10.17503837
+145653,2015-02-12 09:00:00,BMFBOVESPA:ITUB4,10.44248303
+145654,2015-02-13 09:00:00,BMFBOVESPA:ITUB4,10.78894416
+145655,2015-02-18 09:00:00,BMFBOVESPA:ITUB4,10.85276602
+145656,2015-02-19 09:00:00,BMFBOVESPA:ITUB4,10.84972786
+145657,2015-02-20 09:00:00,BMFBOVESPA:ITUB4,10.90747036
+145658,2015-02-23 10:00:00,BMFBOVESPA:ITUB4,11.01384166
+145659,2015-02-24 10:00:00,BMFBOVESPA:ITUB4,11.12932744
+145660,2015-02-25 10:00:00,BMFBOVESPA:ITUB4,11.15667999
+145661,2015-02-26 10:00:00,BMFBOVESPA:ITUB4,11.21138434
+145662,2015-02-27 10:00:00,BMFBOVESPA:ITUB4,11.09285813
+145663,2015-03-02 10:00:00,BMFBOVESPA:ITUB4,11.0426921
+145664,2015-03-03 10:00:00,BMFBOVESPA:ITUB4,11.12782274
+145665,2015-03-04 10:00:00,BMFBOVESPA:ITUB4,11.03053037
+145666,2015-03-05 10:00:00,BMFBOVESPA:ITUB4,10.93323799
+145667,2015-03-06 10:00:00,BMFBOVESPA:ITUB4,10.64136087
+145668,2015-03-09 10:00:00,BMFBOVESPA:ITUB4,10.36468591
+145669,2015-03-10 10:00:00,BMFBOVESPA:ITUB4,9.9572738
+145670,2015-03-11 10:00:00,BMFBOVESPA:ITUB4,10.29475744
+145671,2015-03-12 10:00:00,BMFBOVESPA:ITUB4,10.33732201
+145672,2015-03-13 10:00:00,BMFBOVESPA:ITUB4,10.28563614
+145673,2015-03-16 10:00:00,BMFBOVESPA:ITUB4,10.28563614
+145674,2015-03-17 10:00:00,BMFBOVESPA:ITUB4,10.58055294
+145675,2015-03-18 10:00:00,BMFBOVESPA:ITUB4,10.89979322
+145676,2015-03-19 10:00:00,BMFBOVESPA:ITUB4,10.83290594
+145677,2015-03-20 10:00:00,BMFBOVESPA:ITUB4,10.92411745
+145678,2015-03-23 10:00:00,BMFBOVESPA:ITUB4,10.85418897
+145679,2015-03-24 10:00:00,BMFBOVESPA:ITUB4,10.78729943
+145680,2015-03-25 10:00:00,BMFBOVESPA:ITUB4,10.77817888
+145681,2015-03-26 10:00:00,BMFBOVESPA:ITUB4,10.47414002
+145682,2015-03-27 10:00:00,BMFBOVESPA:ITUB4,10.29171549
+145683,2015-03-30 10:00:00,BMFBOVESPA:ITUB4,10.63832119
+145684,2015-03-31 10:00:00,BMFBOVESPA:ITUB4,10.73561356
+145685,2015-04-01 10:00:00,BMFBOVESPA:ITUB4,11.10213761
+145686,2015-04-02 10:00:00,BMFBOVESPA:ITUB4,11.20859595
+145687,2015-04-06 10:00:00,BMFBOVESPA:ITUB4,11.34547225
+145688,2015-04-07 10:00:00,BMFBOVESPA:ITUB4,11.35155539
+145689,2015-04-08 10:00:00,BMFBOVESPA:ITUB4,11.4063059
+145690,2015-04-09 10:00:00,BMFBOVESPA:ITUB4,11.17818025
+145691,2015-04-10 10:00:00,BMFBOVESPA:ITUB4,11.26030528
+145692,2015-04-13 10:00:00,BMFBOVESPA:ITUB4,11.17209636
+145693,2015-04-14 10:00:00,BMFBOVESPA:ITUB4,11.17209636
+145694,2015-04-15 10:00:00,BMFBOVESPA:ITUB4,11.33330521
+145695,2015-04-16 10:00:00,BMFBOVESPA:ITUB4,11.24813825
+145696,2015-04-17 10:00:00,BMFBOVESPA:ITUB4,11.10517881
+145697,2015-04-20 10:00:00,BMFBOVESPA:ITUB4,10.9196374
+145698,2015-04-22 10:00:00,BMFBOVESPA:ITUB4,11.22380569
+145699,2015-04-23 10:00:00,BMFBOVESPA:ITUB4,11.52797398
+145700,2015-04-24 10:00:00,BMFBOVESPA:ITUB4,11.90210026
+145701,2015-04-27 10:00:00,BMFBOVESPA:ITUB4,11.68005775
+145702,2015-04-28 10:00:00,BMFBOVESPA:ITUB4,11.79868311
+145703,2015-04-29 10:00:00,BMFBOVESPA:ITUB4,11.6374735
+145704,2015-04-30 10:00:00,BMFBOVESPA:ITUB4,11.71959928
+145705,2015-05-04 10:00:00,BMFBOVESPA:ITUB4,11.85196072
+145706,2015-05-05 10:00:00,BMFBOVESPA:ITUB4,11.73633113
+145707,2015-05-06 10:00:00,BMFBOVESPA:ITUB4,11.44117288
+145708,2015-05-07 10:00:00,BMFBOVESPA:ITUB4,11.48681648
+145709,2015-05-08 10:00:00,BMFBOVESPA:ITUB4,11.63896004
+145710,2015-05-11 10:00:00,BMFBOVESPA:ITUB4,11.58418833
+145711,2015-05-12 10:00:00,BMFBOVESPA:ITUB4,11.53246007
+145712,2015-05-13 10:00:00,BMFBOVESPA:ITUB4,11.45334446
+145713,2015-05-14 10:00:00,BMFBOVESPA:ITUB4,11.56593058
+145714,2015-05-15 10:00:00,BMFBOVESPA:ITUB4,11.78197473
+145715,2015-05-18 10:00:00,BMFBOVESPA:ITUB4,11.46855874
+145716,2015-05-19 10:00:00,BMFBOVESPA:ITUB4,11.30728706
+145717,2015-05-20 10:00:00,BMFBOVESPA:ITUB4,11.10645796
+145718,2015-05-21 10:00:00,BMFBOVESPA:ITUB4,10.97257214
+145719,2015-05-22 10:00:00,BMFBOVESPA:ITUB4,10.74131447
+145720,2015-05-25 10:00:00,BMFBOVESPA:ITUB4,10.7808719
+145721,2015-05-26 10:00:00,BMFBOVESPA:ITUB4,10.62264293
+145722,2015-05-27 10:00:00,BMFBOVESPA:ITUB4,10.83868556
+145723,2015-05-28 10:00:00,BMFBOVESPA:ITUB4,10.71088591
+145724,2015-05-29 10:00:00,BMFBOVESPA:ITUB4,10.44615698
+145725,2015-06-01 10:00:00,BMFBOVESPA:ITUB4,10.37461935
+145726,2015-06-02 10:00:00,BMFBOVESPA:ITUB4,10.60597769
+145727,2015-06-03 10:00:00,BMFBOVESPA:ITUB4,10.33808798
+145728,2015-06-05 10:00:00,BMFBOVESPA:ITUB4,10.09150931
+145729,2015-06-08 10:00:00,BMFBOVESPA:ITUB4,10.04888874
+145730,2015-06-09 10:00:00,BMFBOVESPA:ITUB4,9.98496091
+145731,2015-06-10 10:00:00,BMFBOVESPA:ITUB4,10.27720361
+145732,2015-06-11 10:00:00,BMFBOVESPA:ITUB4,10.21327578
+145733,2015-06-12 10:00:00,BMFBOVESPA:ITUB4,10.10672964
+145734,2015-06-15 10:00:00,BMFBOVESPA:ITUB4,10.1584806
+145735,2015-06-16 10:00:00,BMFBOVESPA:ITUB4,10.51769535
+145736,2015-06-17 10:00:00,BMFBOVESPA:ITUB4,10.33199955
+145737,2015-06-18 10:00:00,BMFBOVESPA:ITUB4,10.58771163
+145738,2015-06-19 10:00:00,BMFBOVESPA:ITUB4,10.46898861
+145739,2015-06-22 10:00:00,BMFBOVESPA:ITUB4,10.49943156
+145740,2015-06-23 10:00:00,BMFBOVESPA:ITUB4,10.60293347
+145741,2015-06-24 10:00:00,BMFBOVESPA:ITUB4,10.6394641
+145742,2015-06-25 10:00:00,BMFBOVESPA:ITUB4,10.45681098
+145743,2015-06-26 10:00:00,BMFBOVESPA:ITUB4,10.54813829
+145744,2015-06-29 10:00:00,BMFBOVESPA:ITUB4,10.41419269
+145745,2015-06-30 10:00:00,BMFBOVESPA:ITUB4,10.41723766
+145746,2015-07-01 10:00:00,BMFBOVESPA:ITUB4,10.47662187
+145747,2015-07-02 10:00:00,BMFBOVESPA:ITUB4,10.61671647
+145748,2015-07-03 10:00:00,BMFBOVESPA:ITUB4,10.5101219
+145749,2015-07-06 10:00:00,BMFBOVESPA:ITUB4,10.3304358
+145750,2015-07-07 10:00:00,BMFBOVESPA:ITUB4,10.37002805
+145751,2015-07-08 10:00:00,BMFBOVESPA:ITUB4,10.25125206
+145752,2015-07-10 10:00:00,BMFBOVESPA:ITUB4,10.56189632
+145753,2015-07-13 10:00:00,BMFBOVESPA:ITUB4,10.65935369
+145754,2015-07-14 10:00:00,BMFBOVESPA:ITUB4,10.66667359
+145755,2015-07-15 10:00:00,BMFBOVESPA:ITUB4,10.4824189
+145756,2015-07-16 10:00:00,BMFBOVESPA:ITUB4,10.51256893
+145757,2015-07-17 10:00:00,BMFBOVESPA:ITUB4,10.44891812
+145758,2015-07-20 10:00:00,BMFBOVESPA:ITUB4,10.3852658
+145759,2015-07-21 10:00:00,BMFBOVESPA:ITUB4,10.29816421
+145760,2015-07-22 10:00:00,BMFBOVESPA:ITUB4,10.13735954
+145761,2015-07-23 10:00:00,BMFBOVESPA:ITUB4,9.7152486
+145762,2015-07-24 10:00:00,BMFBOVESPA:ITUB4,9.67169781
+145763,2015-07-27 10:00:00,BMFBOVESPA:ITUB4,9.65159703
+145764,2015-07-28 10:00:00,BMFBOVESPA:ITUB4,9.82915172
+145765,2015-07-29 10:00:00,BMFBOVESPA:ITUB4,9.92630407
+145766,2015-07-30 10:00:00,BMFBOVESPA:ITUB4,9.80235094
+145767,2015-07-31 10:00:00,BMFBOVESPA:ITUB4,10.07705798
+145768,2015-08-03 10:00:00,BMFBOVESPA:ITUB4,10.02846099
+145769,2015-08-04 10:00:00,BMFBOVESPA:ITUB4,9.78713439
+145770,2015-08-05 10:00:00,BMFBOVESPA:ITUB4,9.77037529
+145771,2015-08-06 10:00:00,BMFBOVESPA:ITUB4,9.73350634
+145772,2015-08-07 10:00:00,BMFBOVESPA:ITUB4,9.448607
+145773,2015-08-10 10:00:00,BMFBOVESPA:ITUB4,9.57262144
+145774,2015-08-11 10:00:00,BMFBOVESPA:ITUB4,9.55251158
+145775,2015-08-12 10:00:00,BMFBOVESPA:ITUB4,9.27766679
+145776,2015-08-13 10:00:00,BMFBOVESPA:ITUB4,9.06247642
+145777,2015-08-14 10:00:00,BMFBOVESPA:ITUB4,9.0522932
+145778,2015-08-17 10:00:00,BMFBOVESPA:ITUB4,8.95725561
+145779,2015-08-18 10:00:00,BMFBOVESPA:ITUB4,9.10660019
+145780,2015-08-19 10:00:00,BMFBOVESPA:ITUB4,8.91992041
+145781,2015-08-20 10:00:00,BMFBOVESPA:ITUB4,8.94028534
+145782,2015-08-21 10:00:00,BMFBOVESPA:ITUB4,8.96065026
+145783,2015-08-24 10:00:00,BMFBOVESPA:ITUB4,8.7841522
+145784,2015-08-25 10:00:00,BMFBOVESPA:ITUB4,8.76039261
+145785,2015-08-26 10:00:00,BMFBOVESPA:ITUB4,9.28988681
+145786,2015-08-27 10:00:00,BMFBOVESPA:ITUB4,9.61912259
+145787,2015-08-28 10:00:00,BMFBOVESPA:ITUB4,9.34419379
+145788,2015-08-31 10:00:00,BMFBOVESPA:ITUB4,9.01156259
+145789,2015-09-01 10:00:00,BMFBOVESPA:ITUB4,8.80270286
+145790,2015-09-02 10:00:00,BMFBOVESPA:ITUB4,9.00986564
+145791,2015-09-03 10:00:00,BMFBOVESPA:ITUB4,9.35287231
+145792,2015-09-04 10:00:00,BMFBOVESPA:ITUB4,8.97250773
+145793,2015-09-08 10:00:00,BMFBOVESPA:ITUB4,9.07099448
+145794,2015-09-09 10:00:00,BMFBOVESPA:ITUB4,9.17287816
+145795,2015-09-10 10:00:00,BMFBOVESPA:ITUB4,8.9894886
+145796,2015-09-11 10:00:00,BMFBOVESPA:ITUB4,9.00646946
+145797,2015-09-14 10:00:00,BMFBOVESPA:ITUB4,9.36985242
+145798,2015-09-15 10:00:00,BMFBOVESPA:ITUB4,9.60078765
+145799,2015-09-16 10:00:00,BMFBOVESPA:ITUB4,9.84530681
+145800,2015-09-17 10:00:00,BMFBOVESPA:ITUB4,9.84530681
+145801,2015-09-18 10:00:00,BMFBOVESPA:ITUB4,9.45815065
+145802,2015-09-21 10:00:00,BMFBOVESPA:ITUB4,9.24759246
+145803,2015-09-22 10:00:00,BMFBOVESPA:ITUB4,9.33589144
+145804,2015-09-23 10:00:00,BMFBOVESPA:ITUB4,8.96571615
+145805,2015-09-24 10:00:00,BMFBOVESPA:ITUB4,9.06759906
+145806,2015-09-25 10:00:00,BMFBOVESPA:ITUB4,8.8468516
+145807,2015-09-28 10:00:00,BMFBOVESPA:ITUB4,8.84006
+145808,2015-09-29 10:00:00,BMFBOVESPA:ITUB4,8.80270286
+145809,2015-09-30 10:00:00,BMFBOVESPA:ITUB4,9.00307329
+145810,2015-10-01 10:00:00,BMFBOVESPA:ITUB4,9.13389824
+145811,2015-10-02 10:00:00,BMFBOVESPA:ITUB4,9.5042832
+145812,2015-10-05 10:00:00,BMFBOVESPA:ITUB4,9.70476716
+145813,2015-10-06 10:00:00,BMFBOVESPA:ITUB4,9.7931161
+145814,2015-10-07 10:00:00,BMFBOVESPA:ITUB4,10.07175368
+145815,2015-10-08 10:00:00,BMFBOVESPA:ITUB4,10.10913278
+145816,2015-10-09 10:00:00,BMFBOVESPA:ITUB4,10.04117147
+145817,2015-10-13 10:00:00,BMFBOVESPA:ITUB4,9.5042832
+145818,2015-10-14 10:00:00,BMFBOVESPA:ITUB4,9.41593426
+145819,2015-10-15 10:00:00,BMFBOVESPA:ITUB4,9.25962552
+145820,2015-10-16 10:00:00,BMFBOVESPA:ITUB4,9.12030674
+145821,2015-10-19 09:00:00,BMFBOVESPA:ITUB4,9.33778065
+145822,2015-10-20 09:00:00,BMFBOVESPA:ITUB4,9.1474905
+145823,2015-10-21 09:00:00,BMFBOVESPA:ITUB4,9.07952995
+145824,2015-10-22 09:00:00,BMFBOVESPA:ITUB4,9.26982009
+145825,2015-10-23 09:00:00,BMFBOVESPA:ITUB4,9.20865492
+145826,2015-10-26 09:00:00,BMFBOVESPA:ITUB4,9.07273458
+145827,2015-10-27 09:00:00,BMFBOVESPA:ITUB4,9.02176322
+145828,2015-10-28 09:00:00,BMFBOVESPA:ITUB4,9.08292839
+145829,2015-10-29 09:00:00,BMFBOVESPA:ITUB4,8.83487227
+145830,2015-10-30 09:00:00,BMFBOVESPA:ITUB4,8.99457945
+145831,2015-11-03 09:00:00,BMFBOVESPA:ITUB4,9.57427449
+145832,2015-11-04 09:00:00,BMFBOVESPA:ITUB4,9.59807419
+145833,2015-11-05 09:00:00,BMFBOVESPA:ITUB4,9.71367275
+145834,2015-11-06 09:00:00,BMFBOVESPA:ITUB4,9.56747457
+145835,2015-11-09 09:00:00,BMFBOVESPA:ITUB4,9.32267838
+145836,2015-11-10 09:00:00,BMFBOVESPA:ITUB4,9.38047767
+145837,2015-11-11 09:00:00,BMFBOVESPA:ITUB4,9.63547372
+145838,2015-11-12 09:00:00,BMFBOVESPA:ITUB4,9.66267339
+145839,2015-11-13 09:00:00,BMFBOVESPA:ITUB4,9.39407673
+145840,2015-11-16 09:00:00,BMFBOVESPA:ITUB4,9.65927343
+145841,2015-11-17 09:00:00,BMFBOVESPA:ITUB4,9.72727334
+145842,2015-11-18 09:00:00,BMFBOVESPA:ITUB4,9.70347363
+145843,2015-11-19 09:00:00,BMFBOVESPA:ITUB4,9.96866957
+145844,2015-11-23 09:00:00,BMFBOVESPA:ITUB4,9.96526961
+145845,2015-11-24 09:00:00,BMFBOVESPA:ITUB4,9.97886944
+145846,2015-11-25 09:00:00,BMFBOVESPA:ITUB4,9.48927555
+145847,2015-11-26 09:00:00,BMFBOVESPA:ITUB4,9.62867381
+145848,2015-11-27 09:00:00,BMFBOVESPA:ITUB4,9.37367775
+145849,2015-11-30 09:00:00,BMFBOVESPA:ITUB4,9.44847681
+145850,2015-12-01 09:00:00,BMFBOVESPA:ITUB4,9.52161754
+145851,2015-12-02 09:00:00,BMFBOVESPA:ITUB4,9.21885782
+145852,2015-12-03 09:00:00,BMFBOVESPA:ITUB4,9.80396614
+145853,2015-12-04 09:00:00,BMFBOVESPA:ITUB4,9.58625154
+145854,2015-12-07 09:00:00,BMFBOVESPA:ITUB4,9.51481307
+145855,2015-12-08 09:00:00,BMFBOVESPA:ITUB4,9.40595615
+145856,2015-12-09 09:00:00,BMFBOVESPA:ITUB4,9.9162253
+145857,2015-12-10 09:00:00,BMFBOVESPA:ITUB4,9.86791517
+145858,2015-12-11 09:00:00,BMFBOVESPA:ITUB4,9.86791517
+145859,2015-12-14 09:00:00,BMFBOVESPA:ITUB4,9.63492346
+145860,2015-12-15 09:00:00,BMFBOVESPA:ITUB4,9.69659727
+145861,2015-12-16 09:00:00,BMFBOVESPA:ITUB4,9.63149702
+145862,2015-12-17 09:00:00,BMFBOVESPA:ITUB4,9.79596201
+145863,2015-12-18 09:00:00,BMFBOVESPA:ITUB4,9.2271859
+145864,2015-12-21 09:00:00,BMFBOVESPA:ITUB4,9.055868
+145865,2015-12-22 09:00:00,BMFBOVESPA:ITUB4,9.11411612
+145866,2015-12-23 09:00:00,BMFBOVESPA:ITUB4,9.07985238
+145867,2015-12-28 09:00:00,BMFBOVESPA:ITUB4,9.04558941
+145868,2015-12-29 09:00:00,BMFBOVESPA:ITUB4,9.05244155
+145869,2015-12-30 09:00:00,BMFBOVESPA:ITUB4,9.02160427
+145870,2016-01-04 09:00:00,BMFBOVESPA:ITUB4,8.61535173
+145871,2016-01-05 09:00:00,BMFBOVESPA:ITUB4,8.68734651
+145872,2016-01-06 09:00:00,BMFBOVESPA:ITUB4,8.65306386
+145873,2016-01-07 09:00:00,BMFBOVESPA:ITUB4,8.48850424
+145874,2016-01-08 09:00:00,BMFBOVESPA:ITUB4,8.49193296
+145875,2016-01-11 09:00:00,BMFBOVESPA:ITUB4,8.39251145
+145876,2016-01-12 09:00:00,BMFBOVESPA:ITUB4,8.43022358
+145877,2016-01-13 09:00:00,BMFBOVESPA:ITUB4,8.29994662
+145878,2016-01-14 09:00:00,BMFBOVESPA:ITUB4,8.41993818
+145879,2016-01-15 09:00:00,BMFBOVESPA:ITUB4,8.20052587
+145880,2016-01-18 09:00:00,BMFBOVESPA:ITUB4,8.10453308
+145881,2016-01-19 09:00:00,BMFBOVESPA:ITUB4,8.02225365
+145882,2016-01-20 09:00:00,BMFBOVESPA:ITUB4,7.90911953
+145883,2016-01-21 09:00:00,BMFBOVESPA:ITUB4,7.92626161
+145884,2016-01-22 09:00:00,BMFBOVESPA:ITUB4,8.00168436
+145885,2016-01-26 09:00:00,BMFBOVESPA:ITUB4,8.08739175
+145886,2016-01-27 09:00:00,BMFBOVESPA:ITUB4,8.11824644
+145887,2016-01-28 09:00:00,BMFBOVESPA:ITUB4,8.17309989
+145888,2016-01-29 09:00:00,BMFBOVESPA:ITUB4,8.5536431
+145889,2016-02-01 09:00:00,BMFBOVESPA:ITUB4,8.73716588
+145890,2016-02-02 09:00:00,BMFBOVESPA:ITUB4,7.97562231
+145891,2016-02-03 09:00:00,BMFBOVESPA:ITUB4,8.30493832
+145892,2016-02-04 09:00:00,BMFBOVESPA:ITUB4,8.42500103
+145893,2016-02-05 09:00:00,BMFBOVESPA:ITUB4,8.50733041
+145894,2016-02-10 09:00:00,BMFBOVESPA:ITUB4,8.54849548
+145895,2016-02-11 09:00:00,BMFBOVESPA:ITUB4,8.29464762
+145896,2016-02-12 09:00:00,BMFBOVESPA:ITUB4,8.35982509
+145897,2016-02-15 09:00:00,BMFBOVESPA:ITUB4,8.3323817
+145898,2016-02-16 09:00:00,BMFBOVESPA:ITUB4,8.53477304
+145899,2016-02-17 09:00:00,BMFBOVESPA:ITUB4,8.62739387
+145900,2016-02-18 09:00:00,BMFBOVESPA:ITUB4,8.45244441
+145901,2016-02-19 09:00:00,BMFBOVESPA:ITUB4,8.55136334
+145902,2016-02-22 10:00:00,BMFBOVESPA:ITUB4,8.87904296
+145903,2016-02-23 10:00:00,BMFBOVESPA:ITUB4,8.7345826
+145904,2016-02-24 10:00:00,BMFBOVESPA:ITUB4,8.65354297
+145905,2016-02-25 10:00:00,BMFBOVESPA:ITUB4,8.64297297
+145906,2016-02-26 10:00:00,BMFBOVESPA:ITUB4,8.69230112
+145907,2016-02-29 10:00:00,BMFBOVESPA:ITUB4,8.94951109
+145908,2016-03-01 10:00:00,BMFBOVESPA:ITUB4,9.37081367
+145909,2016-03-02 10:00:00,BMFBOVESPA:ITUB4,9.58939643
+145910,2016-03-03 10:00:00,BMFBOVESPA:ITUB4,10.53775828
+145911,2016-03-04 10:00:00,BMFBOVESPA:ITUB4,11.05248401
+145912,2016-03-07 10:00:00,BMFBOVESPA:ITUB4,11.00312634
+145913,2016-03-08 10:00:00,BMFBOVESPA:ITUB4,11.2499124
+145914,2016-03-09 10:00:00,BMFBOVESPA:ITUB4,10.87620847
+145915,2016-03-10 10:00:00,BMFBOVESPA:ITUB4,11.30279566
+145916,2016-03-11 10:00:00,BMFBOVESPA:ITUB4,11.39798464
+145917,2016-03-14 10:00:00,BMFBOVESPA:ITUB4,11.34510138
+145918,2016-03-15 10:00:00,BMFBOVESPA:ITUB4,10.84095321
+145919,2016-03-16 10:00:00,BMFBOVESPA:ITUB4,10.52013104
+145920,2016-03-17 10:00:00,BMFBOVESPA:ITUB4,11.66944763
+145921,2016-03-18 10:00:00,BMFBOVESPA:ITUB4,11.70117805
+145922,2016-03-21 10:00:00,BMFBOVESPA:ITUB4,11.70470441
+145923,2016-03-22 10:00:00,BMFBOVESPA:ITUB4,11.40503433
+145924,2016-03-23 10:00:00,BMFBOVESPA:ITUB4,11.0419072
+145925,2016-03-24 10:00:00,BMFBOVESPA:ITUB4,10.92556538
+145926,2016-03-28 10:00:00,BMFBOVESPA:ITUB4,11.19702989
+145927,2016-03-29 10:00:00,BMFBOVESPA:ITUB4,11.2640148
+145928,2016-03-30 10:00:00,BMFBOVESPA:ITUB4,11.32747412
+145929,2016-03-31 10:00:00,BMFBOVESPA:ITUB4,11.00312634
+145930,2016-04-01 10:00:00,BMFBOVESPA:ITUB4,11.07896614
+145931,2016-04-04 10:00:00,BMFBOVESPA:ITUB4,10.69097209
+145932,2016-04-05 10:00:00,BMFBOVESPA:ITUB4,10.7121363
+145933,2016-04-06 10:00:00,BMFBOVESPA:ITUB4,10.40526893
+145934,2016-04-07 10:00:00,BMFBOVESPA:ITUB4,10.51813965
+145935,2016-04-08 10:00:00,BMFBOVESPA:ITUB4,11.18125551
+145936,2016-04-11 10:00:00,BMFBOVESPA:ITUB4,11.23769087
+145937,2016-04-12 10:00:00,BMFBOVESPA:ITUB4,11.74560835
+145938,2016-04-13 10:00:00,BMFBOVESPA:ITUB4,11.89022387
+145939,2016-04-14 10:00:00,BMFBOVESPA:ITUB4,11.54455747
+145940,2016-04-15 10:00:00,BMFBOVESPA:ITUB4,11.61862841
+145941,2016-04-18 10:00:00,BMFBOVESPA:ITUB4,11.53397613
+145942,2016-04-19 10:00:00,BMFBOVESPA:ITUB4,11.59746572
+145943,2016-04-20 10:00:00,BMFBOVESPA:ITUB4,11.38230563
+145944,2016-04-22 10:00:00,BMFBOVESPA:ITUB4,11.17420052
+145945,2016-04-25 10:00:00,BMFBOVESPA:ITUB4,11.07543902
+145946,2016-04-26 10:00:00,BMFBOVESPA:ITUB4,11.45990519
+145947,2016-04-27 10:00:00,BMFBOVESPA:ITUB4,11.85142409
+145948,2016-04-28 10:00:00,BMFBOVESPA:ITUB4,11.77029892
+145949,2016-04-29 10:00:00,BMFBOVESPA:ITUB4,11.59393785
+145950,2016-05-02 10:00:00,BMFBOVESPA:ITUB4,11.27457647
+145951,2016-05-03 10:00:00,BMFBOVESPA:ITUB4,10.62527389
+145952,2016-05-04 10:00:00,BMFBOVESPA:ITUB4,10.88640607
+145953,2016-05-05 10:00:00,BMFBOVESPA:ITUB4,10.72408005
+145954,2016-05-06 10:00:00,BMFBOVESPA:ITUB4,10.72760943
+145955,2016-05-09 10:00:00,BMFBOVESPA:ITUB4,10.79465717
+145956,2016-05-10 10:00:00,BMFBOVESPA:ITUB4,11.47218954
+145957,2016-05-11 10:00:00,BMFBOVESPA:ITUB4,11.40161394
+145958,2016-05-12 10:00:00,BMFBOVESPA:ITUB4,11.51453612
+145959,2016-05-13 10:00:00,BMFBOVESPA:ITUB4,11.08049127
+145960,2016-05-16 10:00:00,BMFBOVESPA:ITUB4,10.91110799
+145961,2016-05-17 10:00:00,BMFBOVESPA:ITUB4,10.67820635
+145962,2016-05-18 10:00:00,BMFBOVESPA:ITUB4,10.84406025
+145963,2016-05-19 10:00:00,BMFBOVESPA:ITUB4,10.75231059
+145964,2016-05-20 10:00:00,BMFBOVESPA:ITUB4,10.61468724
+145965,2016-05-23 10:00:00,BMFBOVESPA:ITUB4,10.64997581
+145966,2016-05-24 10:00:00,BMFBOVESPA:ITUB4,10.63938916
+145967,2016-05-25 10:00:00,BMFBOVESPA:ITUB4,10.58998533
+145968,2016-05-27 10:00:00,BMFBOVESPA:ITUB4,10.48412039
+145969,2016-05-30 10:00:00,BMFBOVESPA:ITUB4,10.48059253
+145970,2016-05-31 10:00:00,BMFBOVESPA:ITUB4,10.25121876
+145971,2016-06-01 10:00:00,BMFBOVESPA:ITUB4,10.40479814
+145972,2016-06-02 10:00:00,BMFBOVESPA:ITUB4,10.52130876
+145973,2016-06-03 10:00:00,BMFBOVESPA:ITUB4,10.54955444
+145974,2016-06-06 10:00:00,BMFBOVESPA:ITUB4,10.44716591
+145975,2016-06-07 10:00:00,BMFBOVESPA:ITUB4,10.61663699
+145976,2016-06-08 10:00:00,BMFBOVESPA:ITUB4,10.77904627
+145977,2016-06-09 10:00:00,BMFBOVESPA:ITUB4,10.75433149
+145978,2016-06-10 10:00:00,BMFBOVESPA:ITUB4,10.20355199
+145979,2016-06-13 10:00:00,BMFBOVESPA:ITUB4,10.24945066
+145980,2016-06-14 10:00:00,BMFBOVESPA:ITUB4,10.10116346
+145981,2016-06-15 10:00:00,BMFBOVESPA:ITUB4,10.05173389
+145982,2016-06-16 10:00:00,BMFBOVESPA:ITUB4,10.23532781
+145983,2016-06-17 10:00:00,BMFBOVESPA:ITUB4,10.21061303
+145984,2016-06-20 10:00:00,BMFBOVESPA:ITUB4,10.38008336
+145985,2016-06-21 10:00:00,BMFBOVESPA:ITUB4,10.37655246
+145986,2016-06-22 10:00:00,BMFBOVESPA:ITUB4,10.19649019
+145987,2016-06-23 10:00:00,BMFBOVESPA:ITUB4,10.59192221
+145988,2016-06-24 10:00:00,BMFBOVESPA:ITUB4,10.22120497
+145989,2016-06-27 10:00:00,BMFBOVESPA:ITUB4,9.87873267
+145990,2016-06-28 10:00:00,BMFBOVESPA:ITUB4,10.22473512
+145991,2016-06-29 10:00:00,BMFBOVESPA:ITUB4,10.45422771
+145992,2016-06-30 10:00:00,BMFBOVESPA:ITUB4,10.69784088
+145993,2016-07-01 10:00:00,BMFBOVESPA:ITUB4,10.91861484
+145994,2016-07-04 10:00:00,BMFBOVESPA:ITUB4,10.91155001
+145995,2016-07-05 10:00:00,BMFBOVESPA:ITUB4,10.83383767
+145996,2016-07-06 10:00:00,BMFBOVESPA:ITUB4,10.87622663
+145997,2016-07-07 10:00:00,BMFBOVESPA:ITUB4,10.9857307
+145998,2016-07-08 10:00:00,BMFBOVESPA:ITUB4,11.28245193
+145999,2016-07-11 10:00:00,BMFBOVESPA:ITUB4,11.39195524
+146000,2016-07-12 10:00:00,BMFBOVESPA:ITUB4,11.29658083
+146001,2016-07-13 10:00:00,BMFBOVESPA:ITUB4,11.52971785
+146002,2016-07-14 10:00:00,BMFBOVESPA:ITUB4,11.85823081
+146003,2016-07-15 10:00:00,BMFBOVESPA:ITUB4,11.81937426
+146004,2016-07-18 10:00:00,BMFBOVESPA:ITUB4,12.02072032
+146005,2016-07-19 10:00:00,BMFBOVESPA:ITUB4,11.95007357
+146006,2016-07-20 10:00:00,BMFBOVESPA:ITUB4,12.13728997
+146007,2016-07-21 10:00:00,BMFBOVESPA:ITUB4,11.97480046
+146008,2016-07-22 10:00:00,BMFBOVESPA:ITUB4,12.04898039
+146009,2016-07-25 10:00:00,BMFBOVESPA:ITUB4,11.95713688
+146010,2016-07-26 10:00:00,BMFBOVESPA:ITUB4,11.80524385
+146011,2016-07-27 10:00:00,BMFBOVESPA:ITUB4,11.85116522
+146012,2016-07-28 10:00:00,BMFBOVESPA:ITUB4,11.72046744
+146013,2016-07-29 10:00:00,BMFBOVESPA:ITUB4,11.93594391
+146014,2016-08-01 10:00:00,BMFBOVESPA:ITUB4,11.81402304
+146015,2016-08-02 10:00:00,BMFBOVESPA:ITUB4,11.95538165
+146016,2016-08-03 10:00:00,BMFBOVESPA:ITUB4,12.45366996
+146017,2016-08-04 10:00:00,BMFBOVESPA:ITUB4,12.52434775
+146018,2016-08-05 10:00:00,BMFBOVESPA:ITUB4,12.45013527
+146019,2016-08-08 10:00:00,BMFBOVESPA:ITUB4,12.36885419
+146020,2016-08-09 10:00:00,BMFBOVESPA:ITUB4,12.39359168
+146021,2016-08-10 10:00:00,BMFBOVESPA:ITUB4,12.29110702
+146022,2016-08-11 10:00:00,BMFBOVESPA:ITUB4,12.60562883
+146023,2016-08-12 10:00:00,BMFBOVESPA:ITUB4,12.70104563
+146024,2016-08-15 10:00:00,BMFBOVESPA:ITUB4,12.97943418
+146025,2016-08-16 10:00:00,BMFBOVESPA:ITUB4,12.92582885
+146026,2016-08-17 10:00:00,BMFBOVESPA:ITUB4,13.09736473
+146027,2016-08-18 10:00:00,BMFBOVESPA:ITUB4,13.07234946
+146028,2016-08-19 10:00:00,BMFBOVESPA:ITUB4,12.98658152
+146029,2016-08-22 10:00:00,BMFBOVESPA:ITUB4,12.73642729
+146030,2016-08-23 10:00:00,BMFBOVESPA:ITUB4,12.71498606
+146031,2016-08-24 10:00:00,BMFBOVESPA:ITUB4,12.65423339
+146032,2016-08-25 10:00:00,BMFBOVESPA:ITUB4,12.61492346
+146033,2016-08-26 10:00:00,BMFBOVESPA:ITUB4,12.76858989
+146034,2016-08-29 10:00:00,BMFBOVESPA:ITUB4,12.9937296
+146035,2016-08-30 10:00:00,BMFBOVESPA:ITUB4,13.07949527
+146036,2016-08-31 10:00:00,BMFBOVESPA:ITUB4,12.81147311
+146037,2016-09-01 10:00:00,BMFBOVESPA:ITUB4,12.93838492
+146038,2016-09-02 10:00:00,BMFBOVESPA:ITUB4,13.12786747
+146039,2016-09-05 10:00:00,BMFBOVESPA:ITUB4,13.13144227
+146040,2016-09-06 10:00:00,BMFBOVESPA:ITUB4,13.25657236
+146041,2016-09-08 10:00:00,BMFBOVESPA:ITUB4,13.09926604
+146042,2016-09-09 10:00:00,BMFBOVESPA:ITUB4,12.60232348
+146043,2016-09-12 10:00:00,BMFBOVESPA:ITUB4,12.76677865
+146044,2016-09-13 10:00:00,BMFBOVESPA:ITUB4,12.51294517
+146045,2016-09-14 10:00:00,BMFBOVESPA:ITUB4,12.52367033
+146046,2016-09-15 10:00:00,BMFBOVESPA:ITUB4,12.79538083
+146047,2016-09-16 10:00:00,BMFBOVESPA:ITUB4,12.50579481
+146048,2016-09-19 10:00:00,BMFBOVESPA:ITUB4,12.59517313
+146049,2016-09-20 10:00:00,BMFBOVESPA:ITUB4,12.62377455
+146050,2016-09-21 10:00:00,BMFBOVESPA:ITUB4,12.74532909
+146051,2016-09-22 10:00:00,BMFBOVESPA:ITUB4,12.94911084
+146052,2016-09-23 10:00:00,BMFBOVESPA:ITUB4,12.91693461
+146053,2016-09-26 10:00:00,BMFBOVESPA:ITUB4,12.81683038
+146054,2016-09-27 10:00:00,BMFBOVESPA:ITUB4,12.96341079
+146055,2016-09-28 10:00:00,BMFBOVESPA:ITUB4,13.05636466
+146056,2016-09-29 10:00:00,BMFBOVESPA:ITUB4,12.72387802
+146057,2016-09-30 10:00:00,BMFBOVESPA:ITUB4,12.69885216
+146058,2016-10-03 10:00:00,BMFBOVESPA:ITUB4,13.00107297
+146059,2016-10-04 10:00:00,BMFBOVESPA:ITUB4,13.11552559
+146060,2016-10-05 10:00:00,BMFBOVESPA:ITUB4,13.37304362
+146061,2016-10-06 10:00:00,BMFBOVESPA:ITUB4,13.48391992
+146062,2016-10-07 10:00:00,BMFBOVESPA:ITUB4,13.60910148
+146063,2016-10-10 10:00:00,BMFBOVESPA:ITUB4,13.62698457
+146064,2016-10-11 10:00:00,BMFBOVESPA:ITUB4,13.58048947
+146065,2016-10-13 10:00:00,BMFBOVESPA:ITUB4,13.73428532
+146066,2016-10-14 10:00:00,BMFBOVESPA:ITUB4,13.9953789
+146067,2016-10-17 09:00:00,BMFBOVESPA:ITUB4,14.30297062
+146068,2016-10-18 09:00:00,BMFBOVESPA:ITUB4,14.50184543
+146069,2016-10-19 09:00:00,BMFBOVESPA:ITUB4,14.26578604
+146070,2016-10-20 09:00:00,BMFBOVESPA:ITUB4,14.30906359
+146071,2016-10-21 09:00:00,BMFBOVESPA:ITUB4,14.28545841
+146072,2016-10-24 09:00:00,BMFBOVESPA:ITUB4,14.16349515
+146073,2016-10-25 09:00:00,BMFBOVESPA:ITUB4,14.08874377
+146074,2016-10-26 09:00:00,BMFBOVESPA:ITUB4,14.17529736
+146075,2016-10-27 09:00:00,BMFBOVESPA:ITUB4,14.47823873
+146076,2016-10-28 09:00:00,BMFBOVESPA:ITUB4,14.60020275
+146077,2016-10-31 09:00:00,BMFBOVESPA:ITUB4,15.10772891
+146078,2016-11-01 09:00:00,BMFBOVESPA:ITUB4,14.65528327
+146079,2016-11-03 09:00:00,BMFBOVESPA:ITUB4,14.34053893
+146080,2016-11-04 09:00:00,BMFBOVESPA:ITUB4,14.45856787
+146081,2016-11-07 09:00:00,BMFBOVESPA:ITUB4,14.9778955
+146082,2016-11-08 09:00:00,BMFBOVESPA:ITUB4,15.0133044
+146083,2016-11-09 09:00:00,BMFBOVESPA:ITUB4,14.60413631
+146084,2016-11-10 09:00:00,BMFBOVESPA:ITUB4,13.80940682
+146085,2016-11-11 09:00:00,BMFBOVESPA:ITUB4,13.63236455
+146086,2016-11-14 09:00:00,BMFBOVESPA:ITUB4,13.54974301
+146087,2016-11-16 09:00:00,BMFBOVESPA:ITUB4,14.21857492
+146088,2016-11-17 09:00:00,BMFBOVESPA:ITUB4,13.74252408
+146089,2016-11-18 09:00:00,BMFBOVESPA:ITUB4,13.92350219
+146090,2016-11-21 09:00:00,BMFBOVESPA:ITUB4,14.03759681
+146091,2016-11-22 09:00:00,BMFBOVESPA:ITUB4,14.08480868
+146092,2016-11-23 09:00:00,BMFBOVESPA:ITUB4,13.95497754
+146093,2016-11-24 09:00:00,BMFBOVESPA:ITUB4,13.80940682
+146094,2016-11-25 09:00:00,BMFBOVESPA:ITUB4,13.71498459
+146095,2016-11-28 09:00:00,BMFBOVESPA:ITUB4,14.00612222
+146096,2016-11-29 09:00:00,BMFBOVESPA:ITUB4,13.66777346
+146097,2016-11-30 09:00:00,BMFBOVESPA:ITUB4,13.93530441
+146098,2016-12-01 09:00:00,BMFBOVESPA:ITUB4,13.29794784
+146099,2016-12-02 09:00:00,BMFBOVESPA:ITUB4,13.35302761
+146100,2016-12-05 09:00:00,BMFBOVESPA:ITUB4,13.30581649
+146101,2016-12-06 09:00:00,BMFBOVESPA:ITUB4,13.48286027
+146102,2016-12-07 09:00:00,BMFBOVESPA:ITUB4,13.37663431
+146103,2016-12-08 09:00:00,BMFBOVESPA:ITUB4,13.29794784
+146104,2016-12-09 09:00:00,BMFBOVESPA:ITUB4,13.33729183
+146105,2016-12-12 09:00:00,BMFBOVESPA:ITUB4,12.7864881
+146106,2016-12-13 09:00:00,BMFBOVESPA:ITUB4,12.84550371
+146107,2016-12-14 09:00:00,BMFBOVESPA:ITUB4,12.81796345
+146108,2016-12-15 09:00:00,BMFBOVESPA:ITUB4,12.76681725
+146109,2016-12-16 09:00:00,BMFBOVESPA:ITUB4,12.53862802
+146110,2016-12-19 09:00:00,BMFBOVESPA:ITUB4,12.20027698
+146111,2016-12-20 09:00:00,BMFBOVESPA:ITUB4,12.511087
+146112,2016-12-21 09:00:00,BMFBOVESPA:ITUB4,12.50715343
+146113,2016-12-22 09:00:00,BMFBOVESPA:ITUB4,12.60944432
+146114,2016-12-23 09:00:00,BMFBOVESPA:ITUB4,12.7746859
+146115,2016-12-26 09:00:00,BMFBOVESPA:ITUB4,12.87697754
+146116,2016-12-27 09:00:00,BMFBOVESPA:ITUB4,12.86910814
+146117,2016-12-28 09:00:00,BMFBOVESPA:ITUB4,13.17205026
+146118,2016-12-29 09:00:00,BMFBOVESPA:ITUB4,13.3176187
+146119,2017-01-02 09:00:00,BMFBOVESPA:ITUB4,13.19172112
+146120,2017-01-03 09:00:00,BMFBOVESPA:ITUB4,13.75039349
+146121,2017-01-04 09:00:00,BMFBOVESPA:ITUB4,13.80940682
+146122,2017-01-05 09:00:00,BMFBOVESPA:ITUB4,13.99825509
+146123,2017-01-06 09:00:00,BMFBOVESPA:ITUB4,14.04546621
+146124,2017-01-09 09:00:00,BMFBOVESPA:ITUB4,14.11234819
+146125,2017-01-10 09:00:00,BMFBOVESPA:ITUB4,14.06513707
+146126,2017-01-11 09:00:00,BMFBOVESPA:ITUB4,14.09267733
+146127,2017-01-12 09:00:00,BMFBOVESPA:ITUB4,14.45069922
+146128,2017-01-13 09:00:00,BMFBOVESPA:ITUB4,14.1556265
+146129,2017-01-16 09:00:00,BMFBOVESPA:ITUB4,14.16742871
+146130,2017-01-17 09:00:00,BMFBOVESPA:ITUB4,14.54905654
+146131,2017-01-18 09:00:00,BMFBOVESPA:ITUB4,14.43496118
+146132,2017-01-19 09:00:00,BMFBOVESPA:ITUB4,14.35627623
+146133,2017-01-20 09:00:00,BMFBOVESPA:ITUB4,14.39955226
+146134,2017-01-23 09:00:00,BMFBOVESPA:ITUB4,14.88347326
+146135,2017-01-24 09:00:00,BMFBOVESPA:ITUB4,14.84806434
+146136,2017-01-26 09:00:00,BMFBOVESPA:ITUB4,15.04871331
+146137,2017-01-27 09:00:00,BMFBOVESPA:ITUB4,14.97002684
+146138,2017-01-30 09:00:00,BMFBOVESPA:ITUB4,14.6513497
+146139,2017-01-31 09:00:00,BMFBOVESPA:ITUB4,14.6513497
+146140,2017-02-01 09:00:00,BMFBOVESPA:ITUB4,14.80085171
+146141,2017-02-02 09:00:00,BMFBOVESPA:ITUB4,14.75757415
+146142,2017-02-03 09:00:00,BMFBOVESPA:ITUB4,15.0644506
+146143,2017-02-06 09:00:00,BMFBOVESPA:ITUB4,14.95428955
+146144,2017-02-07 09:00:00,BMFBOVESPA:ITUB4,15.24542871
+146145,2017-02-08 09:00:00,BMFBOVESPA:ITUB4,15.63885875
+146146,2017-02-09 09:00:00,BMFBOVESPA:ITUB4,15.70967657
+146147,2017-02-10 09:00:00,BMFBOVESPA:ITUB4,15.76082277
+146148,2017-02-13 09:00:00,BMFBOVESPA:ITUB4,15.68606987
+146149,2017-02-14 09:00:00,BMFBOVESPA:ITUB4,15.73721683
+146150,2017-02-15 09:00:00,BMFBOVESPA:ITUB4,16.39817933
+146151,2017-02-16 09:00:00,BMFBOVESPA:ITUB4,16.07950067
+146152,2017-02-17 09:00:00,BMFBOVESPA:ITUB4,16.07163127
+146153,2017-02-20 10:00:00,BMFBOVESPA:ITUB4,16.14638492
+146154,2017-02-21 10:00:00,BMFBOVESPA:ITUB4,16.07163127
+146155,2017-02-22 10:00:00,BMFBOVESPA:ITUB4,16.11884466
+146156,2017-02-23 10:00:00,BMFBOVESPA:ITUB4,15.87491663
+146157,2017-02-24 10:00:00,BMFBOVESPA:ITUB4,15.74901904
+146158,2017-03-01 10:00:00,BMFBOVESPA:ITUB4,15.71754522
+146159,2017-03-02 10:00:00,BMFBOVESPA:ITUB4,15.55623873
+146160,2017-03-03 10:00:00,BMFBOVESPA:ITUB4,15.83950772
+146161,2017-03-06 10:00:00,BMFBOVESPA:ITUB4,15.77655855
+146162,2017-03-07 10:00:00,BMFBOVESPA:ITUB4,15.51296116
+146163,2017-03-08 10:00:00,BMFBOVESPA:ITUB4,15.33591739
+146164,2017-03-09 10:00:00,BMFBOVESPA:ITUB4,15.3831285
+146165,2017-03-10 10:00:00,BMFBOVESPA:ITUB4,15.39099716
+146166,2017-03-13 10:00:00,BMFBOVESPA:ITUB4,15.6703341
+146167,2017-03-14 10:00:00,BMFBOVESPA:ITUB4,15.51689473
+146168,2017-03-15 10:00:00,BMFBOVESPA:ITUB4,15.66639901
+146169,2017-03-16 10:00:00,BMFBOVESPA:ITUB4,15.46575005
+146170,2017-03-17 10:00:00,BMFBOVESPA:ITUB4,15.02117305
+146171,2017-03-20 10:00:00,BMFBOVESPA:ITUB4,15.1864131
+146172,2017-03-21 10:00:00,BMFBOVESPA:ITUB4,14.77331145
+146173,2017-03-22 10:00:00,BMFBOVESPA:ITUB4,14.98183057
+146174,2017-03-23 10:00:00,BMFBOVESPA:ITUB4,14.89920903
+146175,2017-03-24 10:00:00,BMFBOVESPA:ITUB4,15.06051553
+146176,2017-03-27 10:00:00,BMFBOVESPA:ITUB4,15.17067733
+146177,2017-03-28 10:00:00,BMFBOVESPA:ITUB4,15.11953113
+146178,2017-03-29 10:00:00,BMFBOVESPA:ITUB4,15.34378604
+146179,2017-03-30 10:00:00,BMFBOVESPA:ITUB4,15.18247954
+146180,2017-03-31 10:00:00,BMFBOVESPA:ITUB4,14.91101352
+146181,2017-04-03 10:00:00,BMFBOVESPA:ITUB4,15.15493928
+146182,2017-04-04 10:00:00,BMFBOVESPA:ITUB4,15.23362574
+146183,2017-04-05 10:00:00,BMFBOVESPA:ITUB4,14.95428955
+146184,2017-04-06 10:00:00,BMFBOVESPA:ITUB4,14.83626062
+146185,2017-04-07 10:00:00,BMFBOVESPA:ITUB4,14.95035599
+146186,2017-04-10 10:00:00,BMFBOVESPA:ITUB4,14.92281573
+146187,2017-04-11 10:00:00,BMFBOVESPA:ITUB4,14.89527622
+146188,2017-04-12 10:00:00,BMFBOVESPA:ITUB4,14.87560461
+146189,2017-04-13 10:00:00,BMFBOVESPA:ITUB4,14.60413631
+146190,2017-04-17 10:00:00,BMFBOVESPA:ITUB4,15.25723092
+146191,2017-04-18 10:00:00,BMFBOVESPA:ITUB4,15.20215116
+146192,2017-04-19 10:00:00,BMFBOVESPA:ITUB4,15.06838417
+146193,2017-04-20 10:00:00,BMFBOVESPA:ITUB4,14.84806434
+146194,2017-04-24 10:00:00,BMFBOVESPA:ITUB4,15.13526842
+146195,2017-04-25 10:00:00,BMFBOVESPA:ITUB4,15.23362574
+146196,2017-04-26 10:00:00,BMFBOVESPA:ITUB4,15.24936228
+146197,2017-04-27 10:00:00,BMFBOVESPA:ITUB4,15.3477196
+146198,2017-04-28 10:00:00,BMFBOVESPA:ITUB4,15.44607692
+146199,2017-05-02 10:00:00,BMFBOVESPA:ITUB4,15.75688769
+146200,2017-05-03 10:00:00,BMFBOVESPA:ITUB4,15.49722387
+146201,2017-05-04 10:00:00,BMFBOVESPA:ITUB4,14.9896977
+146202,2017-05-05 10:00:00,BMFBOVESPA:ITUB4,15.22575709
+146203,2017-05-08 10:00:00,BMFBOVESPA:ITUB4,15.261166
+146204,2017-05-09 10:00:00,BMFBOVESPA:ITUB4,15.30050848
+146205,2017-05-10 10:00:00,BMFBOVESPA:ITUB4,15.37526137
+146206,2017-05-11 10:00:00,BMFBOVESPA:ITUB4,15.63885875
+146207,2017-05-12 10:00:00,BMFBOVESPA:ITUB4,15.78836303
+146208,2017-05-15 10:00:00,BMFBOVESPA:ITUB4,15.85524501
+146209,2017-05-16 10:00:00,BMFBOVESPA:ITUB4,15.83557415
+146210,2017-05-17 10:00:00,BMFBOVESPA:ITUB4,15.51296116
+146211,2017-05-18 10:00:00,BMFBOVESPA:ITUB4,13.64416677
+146212,2017-05-19 10:00:00,BMFBOVESPA:ITUB4,13.99825509
+146213,2017-05-22 10:00:00,BMFBOVESPA:ITUB4,13.72285323
+146214,2017-05-23 10:00:00,BMFBOVESPA:ITUB4,13.93923948
+146215,2017-05-24 10:00:00,BMFBOVESPA:ITUB4,14.05333485
+146216,2017-05-25 10:00:00,BMFBOVESPA:ITUB4,13.78973597
+146217,2017-05-26 10:00:00,BMFBOVESPA:ITUB4,14.16349515
+146218,2017-05-29 10:00:00,BMFBOVESPA:ITUB4,14.09267733
+146219,2017-05-30 10:00:00,BMFBOVESPA:ITUB4,14.13595489
+146220,2017-05-31 10:00:00,BMFBOVESPA:ITUB4,13.9510417
+146221,2017-06-01 10:00:00,BMFBOVESPA:ITUB4,13.82705981
+146222,2017-06-02 10:00:00,BMFBOVESPA:ITUB4,13.96481789
+146223,2017-06-05 10:00:00,BMFBOVESPA:ITUB4,13.94907378
+146224,2017-06-06 10:00:00,BMFBOVESPA:ITUB4,14.17342405
+146225,2017-06-07 10:00:00,BMFBOVESPA:ITUB4,14.405646
+146226,2017-06-08 10:00:00,BMFBOVESPA:ITUB4,14.25608041
+146227,2017-06-09 10:00:00,BMFBOVESPA:ITUB4,14.03173014
+146228,2017-06-12 10:00:00,BMFBOVESPA:ITUB4,14.03173014
+146229,2017-06-13 10:00:00,BMFBOVESPA:ITUB4,14.20491226
+146230,2017-06-14 10:00:00,BMFBOVESPA:ITUB4,14.33086359
+146231,2017-06-16 10:00:00,BMFBOVESPA:ITUB4,14.22852879
+146232,2017-06-19 10:00:00,BMFBOVESPA:ITUB4,14.30331122
+146233,2017-06-20 10:00:00,BMFBOVESPA:ITUB4,13.98843442
+146234,2017-06-21 10:00:00,BMFBOVESPA:ITUB4,14.00417852
+146235,2017-06-22 10:00:00,BMFBOVESPA:ITUB4,14.01598604
+146236,2017-06-23 10:00:00,BMFBOVESPA:ITUB4,13.96875523
+146237,2017-06-26 10:00:00,BMFBOVESPA:ITUB4,14.36235179
+146238,2017-06-27 10:00:00,BMFBOVESPA:ITUB4,14.23246388
+146239,2017-06-28 10:00:00,BMFBOVESPA:ITUB4,14.22852879
+146240,2017-06-29 10:00:00,BMFBOVESPA:ITUB4,14.37022195
+146241,2017-06-30 10:00:00,BMFBOVESPA:ITUB4,14.46468659
+146242,2017-07-03 10:00:00,BMFBOVESPA:ITUB4,14.60053124
+146243,2017-07-04 10:00:00,BMFBOVESPA:ITUB4,14.54146643
+146244,2017-07-05 10:00:00,BMFBOVESPA:ITUB4,14.58084221
+146245,2017-07-06 10:00:00,BMFBOVESPA:ITUB4,14.37608786
+146246,2017-07-07 10:00:00,BMFBOVESPA:ITUB4,14.23827302
+146247,2017-07-10 10:00:00,BMFBOVESPA:ITUB4,14.35246376
+146248,2017-07-11 10:00:00,BMFBOVESPA:ITUB4,14.5690294
+146249,2017-07-12 10:00:00,BMFBOVESPA:ITUB4,14.72653327
+146250,2017-07-13 10:00:00,BMFBOVESPA:ITUB4,14.76590829
+146251,2017-07-14 10:00:00,BMFBOVESPA:ITUB4,14.79741012
+146252,2017-07-17 10:00:00,BMFBOVESPA:ITUB4,14.65565641
+146253,2017-07-18 10:00:00,BMFBOVESPA:ITUB4,14.67140581
+146254,2017-07-19 10:00:00,BMFBOVESPA:ITUB4,14.45877829
+146255,2017-07-20 10:00:00,BMFBOVESPA:ITUB4,14.47452693
+146256,2017-07-21 10:00:00,BMFBOVESPA:ITUB4,14.49421596
+146257,2017-07-24 10:00:00,BMFBOVESPA:ITUB4,14.5690294
+146258,2017-07-25 10:00:00,BMFBOVESPA:ITUB4,14.60446783
+146259,2017-07-26 10:00:00,BMFBOVESPA:ITUB4,14.53752832
+146260,2017-07-27 10:00:00,BMFBOVESPA:ITUB4,14.55327924
+146261,2017-07-28 10:00:00,BMFBOVESPA:ITUB4,14.60840443
+146262,2017-07-31 10:00:00,BMFBOVESPA:ITUB4,14.6950322
+146263,2017-08-01 10:00:00,BMFBOVESPA:ITUB4,15.16576283
+146264,2017-08-02 10:00:00,BMFBOVESPA:ITUB4,15.32332952
+146265,2017-08-03 10:00:00,BMFBOVESPA:ITUB4,15.28787671
+146266,2017-08-04 10:00:00,BMFBOVESPA:ITUB4,15.24848428
+146267,2017-08-07 10:00:00,BMFBOVESPA:ITUB4,15.48877394
+146268,2017-08-08 10:00:00,BMFBOVESPA:ITUB4,15.67785305
+146269,2017-08-09 10:00:00,BMFBOVESPA:ITUB4,15.57937387
+146270,2017-08-10 10:00:00,BMFBOVESPA:ITUB4,15.38241627
+146271,2017-08-11 10:00:00,BMFBOVESPA:ITUB4,15.46119961
+146272,2017-08-14 10:00:00,BMFBOVESPA:ITUB4,15.74087943
+146273,2017-08-15 10:00:00,BMFBOVESPA:ITUB4,15.8081232
+146274,2017-08-16 10:00:00,BMFBOVESPA:ITUB4,15.83995504
+146275,2017-08-17 10:00:00,BMFBOVESPA:ITUB4,15.71263072
+146276,2017-08-18 10:00:00,BMFBOVESPA:ITUB4,15.86382741
+146277,2017-08-21 10:00:00,BMFBOVESPA:ITUB4,15.74844078
+146278,2017-08-22 10:00:00,BMFBOVESPA:ITUB4,16.08266599
+146279,2017-08-23 10:00:00,BMFBOVESPA:ITUB4,16.25773807
+146280,2017-08-24 10:00:00,BMFBOVESPA:ITUB4,16.39302036
+146281,2017-08-25 10:00:00,BMFBOVESPA:ITUB4,16.34527411
+146282,2017-08-28 10:00:00,BMFBOVESPA:ITUB4,16.20203387
+146283,2017-08-29 10:00:00,BMFBOVESPA:ITUB4,16.34925234
+146284,2017-08-30 10:00:00,BMFBOVESPA:ITUB4,16.2617163
+146285,2017-08-31 10:00:00,BMFBOVESPA:ITUB4,16.03491975
+146286,2017-09-01 10:00:00,BMFBOVESPA:ITUB4,16.39115992
+146287,2017-09-04 10:00:00,BMFBOVESPA:ITUB4,16.30757258
+146288,2017-09-05 10:00:00,BMFBOVESPA:ITUB4,16.31553357
+146289,2017-09-06 10:00:00,BMFBOVESPA:ITUB4,16.75337347
+146290,2017-09-08 10:00:00,BMFBOVESPA:ITUB4,16.73347176
+146291,2017-09-11 10:00:00,BMFBOVESPA:ITUB4,17.01607773
+146292,2017-09-12 10:00:00,BMFBOVESPA:ITUB4,16.96831331
+146293,2017-09-13 10:00:00,BMFBOVESPA:ITUB4,17.08772433
+146294,2017-09-14 10:00:00,BMFBOVESPA:ITUB4,17.04792167
+146295,2017-09-15 10:00:00,BMFBOVESPA:ITUB4,17.36236931
+146296,2017-09-18 10:00:00,BMFBOVESPA:ITUB4,17.48974132
+146297,2017-09-19 10:00:00,BMFBOVESPA:ITUB4,17.42605494
+146298,2017-09-20 10:00:00,BMFBOVESPA:ITUB4,17.24295829
+146299,2017-09-21 10:00:00,BMFBOVESPA:ITUB4,17.26684125
+146300,2017-09-22 10:00:00,BMFBOVESPA:ITUB4,17.32654562
+146301,2017-09-25 10:00:00,BMFBOVESPA:ITUB4,17.15538969
+146302,2017-09-26 10:00:00,BMFBOVESPA:ITUB4,17.18723365
+146303,2017-09-27 10:00:00,BMFBOVESPA:ITUB4,17.19917437
+146304,2017-09-28 10:00:00,BMFBOVESPA:ITUB4,17.10762604
+146305,2017-09-29 10:00:00,BMFBOVESPA:ITUB4,17.25489901
+146306,2017-10-02 10:00:00,BMFBOVESPA:ITUB4,17.28476217
+146307,2017-10-03 10:00:00,BMFBOVESPA:ITUB4,17.87804341
+146308,2017-10-04 10:00:00,BMFBOVESPA:ITUB4,17.71877297
+146309,2017-10-05 10:00:00,BMFBOVESPA:ITUB4,18.00147656
+146310,2017-10-06 10:00:00,BMFBOVESPA:ITUB4,17.79044455
+146311,2017-10-09 10:00:00,BMFBOVESPA:ITUB4,17.57941255
+146312,2017-10-10 10:00:00,BMFBOVESPA:ITUB4,17.96165951
+146313,2017-10-11 10:00:00,BMFBOVESPA:ITUB4,17.91387921
+146314,2017-10-13 10:00:00,BMFBOVESPA:ITUB4,17.77053603
+146315,2017-10-16 09:00:00,BMFBOVESPA:ITUB4,17.67895592
+146316,2017-10-17 09:00:00,BMFBOVESPA:ITUB4,17.65108414
+146317,2017-10-18 09:00:00,BMFBOVESPA:ITUB4,17.68293717
+146318,2017-10-19 09:00:00,BMFBOVESPA:ITUB4,17.55552126
+146319,2017-10-20 09:00:00,BMFBOVESPA:ITUB4,17.51968546
+146320,2017-10-23 09:00:00,BMFBOVESPA:ITUB4,17.35643376
+146321,2017-10-24 09:00:00,BMFBOVESPA:ITUB4,17.48384967
+146322,2017-10-25 09:00:00,BMFBOVESPA:ITUB4,17.60330157
+146323,2017-10-26 09:00:00,BMFBOVESPA:ITUB4,17.49579493
+146324,2017-10-27 09:00:00,BMFBOVESPA:ITUB4,17.38828679
+146325,2017-10-30 09:00:00,BMFBOVESPA:ITUB4,17.16531028
+146326,2017-10-31 09:00:00,BMFBOVESPA:ITUB4,16.74324475
+146327,2017-11-01 09:00:00,BMFBOVESPA:ITUB4,16.46243716
+146328,2017-11-03 09:00:00,BMFBOVESPA:ITUB4,16.6934602
+146329,2017-11-06 09:00:00,BMFBOVESPA:ITUB4,16.76913953
+146330,2017-11-07 09:00:00,BMFBOVESPA:ITUB4,16.37082224
+146331,2017-11-08 09:00:00,BMFBOVESPA:ITUB4,16.96829817
+146332,2017-11-09 09:00:00,BMFBOVESPA:ITUB4,16.51023488
+146333,2017-11-10 09:00:00,BMFBOVESPA:ITUB4,16.53413222
+146334,2017-11-13 09:00:00,BMFBOVESPA:ITUB4,16.61778011
+146335,2017-11-14 09:00:00,BMFBOVESPA:ITUB4,16.29912567
+146336,2017-11-16 09:00:00,BMFBOVESPA:ITUB4,16.70939277
+146337,2017-11-17 09:00:00,BMFBOVESPA:ITUB4,16.9404158
+146338,2017-11-21 09:00:00,BMFBOVESPA:ITUB4,17.27898633
+146339,2017-11-22 09:00:00,BMFBOVESPA:ITUB4,17.11169207
+146340,2017-11-23 09:00:00,BMFBOVESPA:ITUB4,17.05991235
+146341,2017-11-24 09:00:00,BMFBOVESPA:ITUB4,16.90058513
+146342,2017-11-27 09:00:00,BMFBOVESPA:ITUB4,17.00414684
+146343,2017-11-28 09:00:00,BMFBOVESPA:ITUB4,17.03202846
+146344,2017-11-29 09:00:00,BMFBOVESPA:ITUB4,16.68151115
+146345,2017-11-30 09:00:00,BMFBOVESPA:ITUB4,16.43853755
+146346,2017-12-01 09:00:00,BMFBOVESPA:ITUB4,16.42856777
+146347,2017-12-04 09:00:00,BMFBOVESPA:ITUB4,16.67162993
+146348,2017-12-05 09:00:00,BMFBOVESPA:ITUB4,16.57201389
+146349,2017-12-06 09:00:00,BMFBOVESPA:ITUB4,16.74733727
+146350,2017-12-07 09:00:00,BMFBOVESPA:ITUB4,16.69155208
+146351,2017-12-08 09:00:00,BMFBOVESPA:ITUB4,16.83499895
+146352,2017-12-11 09:00:00,BMFBOVESPA:ITUB4,16.87882979
+146353,2017-12-12 09:00:00,BMFBOVESPA:ITUB4,17.0143066
+146354,2017-12-13 09:00:00,BMFBOVESPA:ITUB4,16.6357684
+146355,2017-12-14 09:00:00,BMFBOVESPA:ITUB4,16.37278335
+146356,2017-12-15 09:00:00,BMFBOVESPA:ITUB4,16.43056976
+146357,2017-12-18 09:00:00,BMFBOVESPA:ITUB4,16.42657186
+146358,2017-12-19 09:00:00,BMFBOVESPA:ITUB4,16.33460043
+146359,2017-12-20 09:00:00,BMFBOVESPA:ITUB4,16.39458183
+146360,2017-12-21 09:00:00,BMFBOVESPA:ITUB4,17.08635285
+146361,2017-12-22 09:00:00,BMFBOVESPA:ITUB4,17.00637891
+146362,2017-12-26 09:00:00,BMFBOVESPA:ITUB4,17.07435763
+146363,2017-12-27 09:00:00,BMFBOVESPA:ITUB4,16.98238772
+146364,2017-12-28 09:00:00,BMFBOVESPA:ITUB4,17.02637372
+146365,2018-01-02 09:00:00,BMFBOVESPA:ITUB4,17.55238016
+146366,2018-01-03 09:00:00,BMFBOVESPA:ITUB4,17.67238231
+146367,2018-01-04 09:00:00,BMFBOVESPA:ITUB4,18.04038912
+146368,2018-01-05 09:00:00,BMFBOVESPA:ITUB4,18.09239137
+146369,2018-01-08 09:00:00,BMFBOVESPA:ITUB4,18.03239104
+146370,2018-01-09 09:00:00,BMFBOVESPA:ITUB4,17.83638561
+146371,2018-01-10 09:00:00,BMFBOVESPA:ITUB4,17.77638378
+146372,2018-01-11 09:00:00,BMFBOVESPA:ITUB4,18.14839227
+146373,2018-01-12 09:00:00,BMFBOVESPA:ITUB4,18.13239309
+146374,2018-01-15 09:00:00,BMFBOVESPA:ITUB4,18.2443949
+146375,2018-01-16 09:00:00,BMFBOVESPA:ITUB4,18.41239762
+146376,2018-01-17 09:00:00,BMFBOVESPA:ITUB4,18.71640544
+146377,2018-01-18 09:00:00,BMFBOVESPA:ITUB4,18.67240354
+146378,2018-01-19 09:00:00,BMFBOVESPA:ITUB4,18.82440707
+146379,2018-01-22 09:00:00,BMFBOVESPA:ITUB4,19.29241744
+146380,2018-01-23 09:00:00,BMFBOVESPA:ITUB4,19.22441602
+146381,2018-01-24 09:00:00,BMFBOVESPA:ITUB4,20.14843548
+146382,2018-01-26 09:00:00,BMFBOVESPA:ITUB4,21.16045798
+146383,2018-01-29 09:00:00,BMFBOVESPA:ITUB4,20.67644692
+146384,2018-01-30 09:00:00,BMFBOVESPA:ITUB4,20.59644649
+146385,2018-01-31 09:00:00,BMFBOVESPA:ITUB4,20.90445147
+146386,2018-02-01 09:00:00,BMFBOVESPA:ITUB4,21.01048367
+146387,2018-02-02 09:00:00,BMFBOVESPA:ITUB4,20.74640188
+146388,2018-02-05 09:00:00,BMFBOVESPA:ITUB4,20.01817744
+146389,2018-02-06 09:00:00,BMFBOVESPA:ITUB4,20.73840078
+146390,2018-02-07 09:00:00,BMFBOVESPA:ITUB4,20.24624784
+146391,2018-02-08 09:00:00,BMFBOVESPA:ITUB4,20.14621703
+146392,2018-02-09 09:00:00,BMFBOVESPA:ITUB4,20.19823366
+146393,2018-02-14 09:00:00,BMFBOVESPA:ITUB4,21.07050292
+146394,2018-02-15 09:00:00,BMFBOVESPA:ITUB4,21.07450309
+146395,2018-02-16 09:00:00,BMFBOVESPA:ITUB4,21.23189721
+146396,2018-02-19 10:00:00,BMFBOVESPA:ITUB4,21.06481487
+146397,2018-02-20 10:00:00,BMFBOVESPA:ITUB4,21.58276723
+146398,2018-02-21 10:00:00,BMFBOVESPA:ITUB4,21.86680598
+146399,2018-02-22 10:00:00,BMFBOVESPA:ITUB4,21.98794045
+146400,2018-02-23 10:00:00,BMFBOVESPA:ITUB4,22.1383144
+146401,2018-02-26 10:00:00,BMFBOVESPA:ITUB4,22.11325144
+146402,2018-02-27 10:00:00,BMFBOVESPA:ITUB4,21.78326709
+146403,2018-02-28 10:00:00,BMFBOVESPA:ITUB4,21.04392996
+146404,2018-03-01 10:00:00,BMFBOVESPA:ITUB4,21.35521833
+146405,2018-03-02 10:00:00,BMFBOVESPA:ITUB4,21.46803152
+146406,2018-03-05 10:00:00,BMFBOVESPA:ITUB4,21.77304678
+146407,2018-03-06 10:00:00,BMFBOVESPA:ITUB4,21.69365792
+146408,2018-03-07 10:00:00,BMFBOVESPA:ITUB4,21.66441011
+146409,2018-03-08 10:00:00,BMFBOVESPA:ITUB4,21.51399302
+146410,2018-03-09 10:00:00,BMFBOVESPA:ITUB4,21.81065143
+146411,2018-03-12 10:00:00,BMFBOVESPA:ITUB4,22.0571703
+146412,2018-03-13 10:00:00,BMFBOVESPA:ITUB4,21.87750389
+146413,2018-03-14 10:00:00,BMFBOVESPA:ITUB4,21.38864343
+146414,2018-03-15 10:00:00,BMFBOVESPA:ITUB4,21.4889225
+146415,2018-03-16 10:00:00,BMFBOVESPA:ITUB4,21.40117907
+146416,2018-03-19 10:00:00,BMFBOVESPA:ITUB4,20.94156717
+146417,2018-03-20 10:00:00,BMFBOVESPA:ITUB4,21.00841963
+146418,2018-03-21 10:00:00,BMFBOVESPA:ITUB4,20.924855
+146419,2018-03-22 10:00:00,BMFBOVESPA:ITUB4,20.85800102
+146420,2018-03-23 10:00:00,BMFBOVESPA:ITUB4,20.95828009
+146421,2018-03-26 10:00:00,BMFBOVESPA:ITUB4,21.21733386
+146422,2018-03-27 10:00:00,BMFBOVESPA:ITUB4,20.96245814
+146423,2018-03-28 10:00:00,BMFBOVESPA:ITUB4,21.15466019
+146424,2018-03-29 10:00:00,BMFBOVESPA:ITUB4,21.43878372
+146425,2018-04-02 10:00:00,BMFBOVESPA:ITUB4,21.33637778
+146426,2018-04-03 10:00:00,BMFBOVESPA:ITUB4,21.13576212
+146427,2018-04-04 10:00:00,BMFBOVESPA:ITUB4,21.27368671
+146428,2018-04-05 10:00:00,BMFBOVESPA:ITUB4,21.31548075
+146429,2018-04-06 10:00:00,BMFBOVESPA:ITUB4,21.41996815
+146430,2018-04-09 10:00:00,BMFBOVESPA:ITUB4,20.94350481
+146431,2018-04-10 10:00:00,BMFBOVESPA:ITUB4,21.04799295
+146432,2018-04-11 10:00:00,BMFBOVESPA:ITUB4,21.39489081
+146433,2018-04-12 10:00:00,BMFBOVESPA:ITUB4,21.58296856
+146434,2018-04-13 10:00:00,BMFBOVESPA:ITUB4,21.0814279
+146435,2018-04-16 10:00:00,BMFBOVESPA:ITUB4,20.77214528
+146436,2018-04-17 10:00:00,BMFBOVESPA:ITUB4,21.11486434
+146437,2018-04-18 10:00:00,BMFBOVESPA:ITUB4,21.51609718
+146438,2018-04-19 10:00:00,BMFBOVESPA:ITUB4,21.31548075
+146439,2018-04-20 10:00:00,BMFBOVESPA:ITUB4,21.26950564
+146440,2018-04-23 10:00:00,BMFBOVESPA:ITUB4,21.30712165
+146441,2018-04-24 10:00:00,BMFBOVESPA:ITUB4,21.20263426
+146442,2018-04-25 10:00:00,BMFBOVESPA:ITUB4,21.07724909
+146443,2018-04-26 10:00:00,BMFBOVESPA:ITUB4,21.56625034
+146444,2018-04-27 10:00:00,BMFBOVESPA:ITUB4,21.52445553
+146445,2018-04-30 10:00:00,BMFBOVESPA:ITUB4,21.31965956
+146446,2018-05-02 10:00:00,BMFBOVESPA:ITUB4,20.36018047
+146447,2018-05-03 10:00:00,BMFBOVESPA:ITUB4,19.95883032
+146448,2018-05-04 10:00:00,BMFBOVESPA:ITUB4,19.72470858
+146449,2018-05-07 10:00:00,BMFBOVESPA:ITUB4,19.75397379
+146450,2018-05-08 10:00:00,BMFBOVESPA:ITUB4,19.8166853
+146451,2018-05-09 10:00:00,BMFBOVESPA:ITUB4,19.8793953
+146452,2018-05-10 10:00:00,BMFBOVESPA:ITUB4,20.42289047
+146453,2018-05-11 10:00:00,BMFBOVESPA:ITUB4,20.09679352
+146454,2018-05-14 10:00:00,BMFBOVESPA:ITUB4,19.79577995
+146455,2018-05-15 10:00:00,BMFBOVESPA:ITUB4,19.72052675
+146456,2018-05-16 10:00:00,BMFBOVESPA:ITUB4,20.06334874
+146457,2018-05-17 10:00:00,BMFBOVESPA:ITUB4,19.01398347
+146458,2018-05-18 10:00:00,BMFBOVESPA:ITUB4,18.88019983
+146459,2018-05-21 10:00:00,BMFBOVESPA:ITUB4,18.6209947
+146460,2018-05-22 10:00:00,BMFBOVESPA:ITUB4,19.07251315
+146461,2018-05-23 10:00:00,BMFBOVESPA:ITUB4,18.7129699
+146462,2018-05-24 10:00:00,BMFBOVESPA:ITUB4,18.95963335
+146463,2018-05-25 10:00:00,BMFBOVESPA:ITUB4,18.79240493
+146464,2018-05-28 10:00:00,BMFBOVESPA:ITUB4,17.99806449
+146465,2018-05-29 10:00:00,BMFBOVESPA:ITUB4,17.9353545
+146466,2018-05-30 10:00:00,BMFBOVESPA:ITUB4,17.96879927
+146467,2018-06-01 10:00:00,BMFBOVESPA:ITUB4,18.32637762
+146468,2018-06-04 10:00:00,BMFBOVESPA:ITUB4,18.72368598
+146469,2018-06-05 10:00:00,BMFBOVESPA:ITUB4,18.14236135
+146470,2018-06-06 10:00:00,BMFBOVESPA:ITUB4,17.68231879
+146471,2018-06-07 10:00:00,BMFBOVESPA:ITUB4,17.16790869
+146472,2018-06-08 10:00:00,BMFBOVESPA:ITUB4,17.20973225
+146473,2018-06-11 10:00:00,BMFBOVESPA:ITUB4,16.71204946
+146474,2018-06-12 10:00:00,BMFBOVESPA:ITUB4,16.67859257
+146475,2018-06-13 10:00:00,BMFBOVESPA:ITUB4,16.51548771
+146476,2018-06-14 10:00:00,BMFBOVESPA:ITUB4,15.92997974
+146477,2018-06-15 10:00:00,BMFBOVESPA:ITUB4,16.0847202
+146478,2018-06-18 10:00:00,BMFBOVESPA:ITUB4,15.75850971
+146479,2018-06-19 10:00:00,BMFBOVESPA:ITUB4,16.46948307
+146480,2018-06-20 10:00:00,BMFBOVESPA:ITUB4,16.77478368
+146481,2018-06-21 10:00:00,BMFBOVESPA:ITUB4,16.32728885
+146482,2018-06-22 10:00:00,BMFBOVESPA:ITUB4,16.45275425
+146483,2018-06-25 10:00:00,BMFBOVESPA:ITUB4,16.48621038
+146484,2018-06-26 10:00:00,BMFBOVESPA:ITUB4,16.43184361
+146485,2018-06-27 10:00:00,BMFBOVESPA:ITUB4,16.13490818
+146486,2018-06-28 10:00:00,BMFBOVESPA:ITUB4,16.58240299
+146487,2018-06-29 10:00:00,BMFBOVESPA:ITUB4,16.87097325
+146488,2018-07-02 10:00:00,BMFBOVESPA:ITUB4,16.88143501
+146489,2018-07-03 10:00:00,BMFBOVESPA:ITUB4,17.27889172
+146490,2018-07-04 10:00:00,BMFBOVESPA:ITUB4,17.55920354
+146491,2018-07-05 10:00:00,BMFBOVESPA:ITUB4,17.44624275
+146492,2018-07-06 10:00:00,BMFBOVESPA:ITUB4,17.60522558
+146493,2018-07-10 10:00:00,BMFBOVESPA:ITUB4,17.65124536
+146494,2018-07-11 10:00:00,BMFBOVESPA:ITUB4,17.72236971
+146495,2018-07-12 10:00:00,BMFBOVESPA:ITUB4,18.0570695
+146496,2018-07-13 10:00:00,BMFBOVESPA:ITUB4,18.51728161
+146497,2018-07-16 10:00:00,BMFBOVESPA:ITUB4,18.45034135
+146498,2018-07-17 10:00:00,BMFBOVESPA:ITUB4,18.79759343
+146499,2018-07-18 10:00:00,BMFBOVESPA:ITUB4,18.55912031
+146500,2018-07-19 10:00:00,BMFBOVESPA:ITUB4,18.82687984
+146501,2018-07-20 10:00:00,BMFBOVESPA:ITUB4,19.36239965
+146502,2018-07-23 10:00:00,BMFBOVESPA:ITUB4,18.99004602
+146503,2018-07-24 10:00:00,BMFBOVESPA:ITUB4,18.97749524
+146504,2018-07-25 10:00:00,BMFBOVESPA:ITUB4,19.57577197
+146505,2018-07-26 10:00:00,BMFBOVESPA:ITUB4,19.26617298
+146506,2018-07-27 10:00:00,BMFBOVESPA:ITUB4,19.37076709
+146507,2018-07-30 10:00:00,BMFBOVESPA:ITUB4,19.65107891
+146508,2018-07-31 10:00:00,BMFBOVESPA:ITUB4,18.82687984
+146509,2018-08-01 10:00:00,BMFBOVESPA:ITUB4,19.06333357
+146510,2018-08-02 10:00:00,BMFBOVESPA:ITUB4,19.13029578
+146511,2018-08-03 10:00:00,BMFBOVESPA:ITUB4,19.58647669
+146512,2018-08-06 10:00:00,BMFBOVESPA:ITUB4,19.4441818
+146513,2018-08-07 10:00:00,BMFBOVESPA:ITUB4,19.32699832
+146514,2018-08-08 10:00:00,BMFBOVESPA:ITUB4,18.8750015
+146515,2018-08-09 10:00:00,BMFBOVESPA:ITUB4,18.7745597
+146516,2018-08-10 10:00:00,BMFBOVESPA:ITUB4,18.09238077
+146517,2018-08-13 10:00:00,BMFBOVESPA:ITUB4,18.23467565
+146518,2018-08-14 10:00:00,BMFBOVESPA:ITUB4,18.61133903
+146519,2018-08-15 10:00:00,BMFBOVESPA:ITUB4,18.48578356
+146520,2018-08-16 10:00:00,BMFBOVESPA:ITUB4,18.46067368
+146521,2018-08-17 10:00:00,BMFBOVESPA:ITUB4,17.98775184
+146522,2018-08-20 10:00:00,BMFBOVESPA:ITUB4,18.11440632
+146523,2018-08-21 10:00:00,BMFBOVESPA:ITUB4,17.8801506
+146524,2018-08-22 10:00:00,BMFBOVESPA:ITUB4,18.30607098
+146525,2018-08-23 10:00:00,BMFBOVESPA:ITUB4,17.59478351
+146526,2018-08-24 10:00:00,BMFBOVESPA:ITUB4,17.72681872
+146527,2018-08-27 10:00:00,BMFBOVESPA:ITUB4,18.31458903
+146528,2018-08-28 10:00:00,BMFBOVESPA:ITUB4,18.18681361
+146529,2018-08-29 10:00:00,BMFBOVESPA:ITUB4,18.48921682
+146530,2018-08-30 10:00:00,BMFBOVESPA:ITUB4,17.76089323
+146531,2018-08-31 10:00:00,BMFBOVESPA:ITUB4,18.00366701
+146532,2018-09-03 10:00:00,BMFBOVESPA:ITUB4,17.7544165
+146533,2018-09-04 10:00:00,BMFBOVESPA:ITUB4,17.6010324
+146534,2018-09-05 10:00:00,BMFBOVESPA:ITUB4,17.70328848
+146535,2018-09-06 10:00:00,BMFBOVESPA:ITUB4,18.1506637
+146536,2018-09-10 10:00:00,BMFBOVESPA:ITUB4,18.31683323
+146537,2018-09-11 10:00:00,BMFBOVESPA:ITUB4,17.68624554
+146538,2018-09-12 10:00:00,BMFBOVESPA:ITUB4,17.73737509
+146539,2018-09-13 10:00:00,BMFBOVESPA:ITUB4,17.6393788
+146540,2018-09-14 10:00:00,BMFBOVESPA:ITUB4,17.95041134
+146541,2018-09-17 10:00:00,BMFBOVESPA:ITUB4,18.3764831
+146542,2018-09-18 10:00:00,BMFBOVESPA:ITUB4,18.35944017
+146543,2018-09-19 10:00:00,BMFBOVESPA:ITUB4,18.48726102
+146544,2018-09-20 10:00:00,BMFBOVESPA:ITUB4,18.36796202
+146545,2018-09-21 10:00:00,BMFBOVESPA:ITUB4,18.67899379
+146546,2018-09-24 10:00:00,BMFBOVESPA:ITUB4,18.21457564
+146547,2018-09-25 10:00:00,BMFBOVESPA:ITUB4,18.25718183
+146548,2018-09-26 10:00:00,BMFBOVESPA:ITUB4,18.45743645
+146549,2018-09-27 10:00:00,BMFBOVESPA:ITUB4,18.96446081
+146550,2018-09-28 10:00:00,BMFBOVESPA:ITUB4,18.80255485
+146551,2018-10-01 10:00:00,BMFBOVESPA:ITUB4,18.59157886
+146552,2018-10-02 10:00:00,BMFBOVESPA:ITUB4,19.30762264
+146553,2018-10-03 10:00:00,BMFBOVESPA:ITUB4,20.18136708
+146554,2018-10-04 10:00:00,BMFBOVESPA:ITUB4,20.20267964
+146555,2018-10-05 10:00:00,BMFBOVESPA:ITUB4,20.13448521
+146556,2018-10-08 10:00:00,BMFBOVESPA:ITUB4,21.33215281
+146557,2018-10-09 10:00:00,BMFBOVESPA:ITUB4,21.22133781
+146558,2018-10-10 10:00:00,BMFBOVESPA:ITUB4,20.48824429
+146559,2018-10-11 10:00:00,BMFBOVESPA:ITUB4,20.24530021
+146560,2018-10-15 10:00:00,BMFBOVESPA:ITUB4,20.47971941
+146561,2018-10-16 10:00:00,BMFBOVESPA:ITUB4,21.29805635
+146562,2018-10-17 10:00:00,BMFBOVESPA:ITUB4,21.07642408
+146563,2018-10-18 10:00:00,BMFBOVESPA:ITUB4,20.44988425
+146564,2018-10-19 10:00:00,BMFBOVESPA:ITUB4,20.42857397
+146565,2018-10-22 10:00:00,BMFBOVESPA:ITUB4,20.72692631
+146566,2018-10-23 10:00:00,BMFBOVESPA:ITUB4,20.79938203
+146567,2018-10-24 10:00:00,BMFBOVESPA:ITUB4,20.25808638
+146568,2018-10-25 10:00:00,BMFBOVESPA:ITUB4,20.4925071
+146569,2018-10-26 10:00:00,BMFBOVESPA:ITUB4,20.87610134
+146570,2018-10-29 10:00:00,BMFBOVESPA:ITUB4,20.4925071
+146571,2018-10-30 10:00:00,BMFBOVESPA:ITUB4,21.09347306
+146572,2018-10-31 10:00:00,BMFBOVESPA:ITUB4,20.99117991
+146573,2018-11-01 10:00:00,BMFBOVESPA:ITUB4,21.29176356
+146574,2018-11-05 09:00:00,BMFBOVESPA:ITUB4,21.52199109
+146575,2018-11-06 09:00:00,BMFBOVESPA:ITUB4,21.65842158
+146576,2018-11-07 09:00:00,BMFBOVESPA:ITUB4,21.67973868
+146577,2018-11-08 09:00:00,BMFBOVESPA:ITUB4,21.38129703
+146578,2018-11-09 09:00:00,BMFBOVESPA:ITUB4,21.64989444
+146579,2018-11-12 09:00:00,BMFBOVESPA:ITUB4,21.70958292
+146580,2018-11-13 09:00:00,BMFBOVESPA:ITUB4,21.62857734
+146581,2018-11-14 09:00:00,BMFBOVESPA:ITUB4,21.81616917
+146582,2018-11-16 09:00:00,BMFBOVESPA:ITUB4,22.48979825
+146583,2018-11-19 09:00:00,BMFBOVESPA:ITUB4,22.47700829
+146584,2018-11-21 09:00:00,BMFBOVESPA:ITUB4,22.18498207
+146585,2018-11-22 09:00:00,BMFBOVESPA:ITUB4,22.13382149
+146586,2018-11-23 09:00:00,BMFBOVESPA:ITUB4,22.10824006
+146587,2018-11-26 09:00:00,BMFBOVESPA:ITUB4,21.74371269
+146588,2018-11-27 09:00:00,BMFBOVESPA:ITUB4,22.47916317
+146589,2018-11-28 09:00:00,BMFBOVESPA:ITUB4,23.04194016
+146590,2018-11-29 09:00:00,BMFBOVESPA:ITUB4,23.24658627
+146591,2018-11-30 09:00:00,BMFBOVESPA:ITUB4,23.03554518
+146592,2018-12-03 09:00:00,BMFBOVESPA:ITUB4,22.74443176
+146593,2018-12-04 09:00:00,BMFBOVESPA:ITUB4,22.71883974
+146594,2018-12-05 09:00:00,BMFBOVESPA:ITUB4,22.73163576
+146595,2018-12-06 09:00:00,BMFBOVESPA:ITUB4,22.9363674
+146596,2018-12-07 09:00:00,BMFBOVESPA:ITUB4,22.75083052
+146597,2018-12-10 09:00:00,BMFBOVESPA:ITUB4,22.14303286
+146598,2018-12-11 09:00:00,BMFBOVESPA:ITUB4,22.34136498
+146599,2018-12-12 09:00:00,BMFBOVESPA:ITUB4,22.49491559
+146600,2018-12-13 09:00:00,BMFBOVESPA:ITUB4,22.89158287
+146601,2018-12-14 09:00:00,BMFBOVESPA:ITUB4,22.7252385
+146602,2018-12-17 09:00:00,BMFBOVESPA:ITUB4,22.11744084
+146603,2018-12-18 09:00:00,BMFBOVESPA:ITUB4,22.4762234
+146604,2018-12-19 09:00:00,BMFBOVESPA:ITUB4,22.17543312
+146605,2018-12-20 09:00:00,BMFBOVESPA:ITUB4,22.16903133
+146606,2018-12-21 09:00:00,BMFBOVESPA:ITUB4,22.06663448
+146607,2018-12-26 09:00:00,BMFBOVESPA:ITUB4,21.58664705
+146608,2018-12-27 09:00:00,BMFBOVESPA:ITUB4,21.95143707
+146609,2018-12-28 09:00:00,BMFBOVESPA:ITUB4,22.719418
+146610,2019-01-02 09:00:00,BMFBOVESPA:ITUB4,23.6894141
+146611,2019-01-03 09:00:00,BMFBOVESPA:ITUB4,24.07996947
+146612,2019-01-04 09:00:00,BMFBOVESPA:ITUB4,23.676609
+146613,2019-01-07 09:00:00,BMFBOVESPA:ITUB4,23.72142608
+146614,2019-01-08 09:00:00,BMFBOVESPA:ITUB4,24.02234578
+146615,2019-01-09 09:00:00,BMFBOVESPA:ITUB4,24.38729097
+146616,2019-01-10 09:00:00,BMFBOVESPA:ITUB4,24.22082625
+146617,2019-01-11 09:00:00,BMFBOVESPA:ITUB4,24.07356541
+146618,2019-01-14 09:00:00,BMFBOVESPA:ITUB4,24.25283823
+146619,2019-01-15 09:00:00,BMFBOVESPA:ITUB4,23.87508796
+146620,2019-01-16 09:00:00,BMFBOVESPA:ITUB4,23.80465994
+146621,2019-01-17 09:00:00,BMFBOVESPA:ITUB4,23.80465994
+146622,2019-01-18 09:00:00,BMFBOVESPA:ITUB4,24.11198145
+146623,2019-01-21 09:00:00,BMFBOVESPA:ITUB4,23.91350172
+146624,2019-01-22 09:00:00,BMFBOVESPA:ITUB4,23.87508796
+146625,2019-01-23 09:00:00,BMFBOVESPA:ITUB4,24.03515164
+146626,2019-01-24 09:00:00,BMFBOVESPA:ITUB4,24.00313966
+146627,2019-01-28 09:00:00,BMFBOVESPA:ITUB4,24.43210879
+146628,2019-01-29 09:00:00,BMFBOVESPA:ITUB4,24.25283823
+146629,2019-01-30 09:00:00,BMFBOVESPA:ITUB4,24.40649785
+146630,2019-01-31 09:00:00,BMFBOVESPA:ITUB4,24.82906595
+146631,2019-02-01 09:00:00,BMFBOVESPA:ITUB4,24.8578952
+146632,2019-02-04 09:00:00,BMFBOVESPA:ITUB4,25.42153581
+146633,2019-02-05 09:00:00,BMFBOVESPA:ITUB4,24.33908756
+146634,2019-02-06 09:00:00,BMFBOVESPA:ITUB4,23.31428494
+146635,2019-02-07 09:00:00,BMFBOVESPA:ITUB4,23.39754832
+146636,2019-02-08 09:00:00,BMFBOVESPA:ITUB4,23.89714151
+146637,2019-02-11 09:00:00,BMFBOVESPA:ITUB4,23.62812933
+146638,2019-02-12 09:00:00,BMFBOVESPA:ITUB4,24.19177221
+146639,2019-02-13 09:00:00,BMFBOVESPA:ITUB4,23.64093972
+146640,2019-02-14 09:00:00,BMFBOVESPA:ITUB4,24.26863154
+146641,2019-02-15 09:00:00,BMFBOVESPA:ITUB4,24.01883607
+146642,2019-02-18 10:00:00,BMFBOVESPA:ITUB4,23.63453642
+146643,2019-02-19 10:00:00,BMFBOVESPA:ITUB4,24.17896182
+146644,2019-02-20 10:00:00,BMFBOVESPA:ITUB4,23.87152073
+146645,2019-02-21 10:00:00,BMFBOVESPA:ITUB4,24.30706271
+146646,2019-02-22 10:00:00,BMFBOVESPA:ITUB4,25.33697435
+146647,2019-02-25 10:00:00,BMFBOVESPA:ITUB4,24.94993778
+146648,2019-02-26 10:00:00,BMFBOVESPA:ITUB4,25.03978687
+146649,2019-02-27 10:00:00,BMFBOVESPA:ITUB4,24.81862387
+146650,2019-02-28 10:00:00,BMFBOVESPA:ITUB4,24.3486524
+146651,2019-03-01 10:00:00,BMFBOVESPA:ITUB4,24.08937233
+146652,2019-03-06 10:00:00,BMFBOVESPA:ITUB4,24.09628502
+146653,2019-03-07 10:00:00,BMFBOVESPA:ITUB4,24.42817371
+146654,2019-03-08 10:00:00,BMFBOVESPA:ITUB4,24.71857263
+146655,2019-03-11 10:00:00,BMFBOVESPA:ITUB4,25.52754227
+146656,2019-03-12 10:00:00,BMFBOVESPA:ITUB4,25.5828582
+146657,2019-03-13 10:00:00,BMFBOVESPA:ITUB4,25.85943096
+146658,2019-03-14 10:00:00,BMFBOVESPA:ITUB4,25.45148752
+146659,2019-03-15 10:00:00,BMFBOVESPA:ITUB4,25.4445718
+146660,2019-03-18 10:00:00,BMFBOVESPA:ITUB4,25.48605855
+146661,2019-03-19 10:00:00,BMFBOVESPA:ITUB4,24.89142929
+146662,2019-03-20 10:00:00,BMFBOVESPA:ITUB4,24.33137181
+146663,2019-03-21 10:00:00,BMFBOVESPA:ITUB4,23.9026865
+146664,2019-03-22 10:00:00,BMFBOVESPA:ITUB4,23.19742842
+146665,2019-03-25 10:00:00,BMFBOVESPA:ITUB4,23.23199945
+146666,2019-03-26 10:00:00,BMFBOVESPA:ITUB4,23.47400196
+146667,2019-03-27 10:00:00,BMFBOVESPA:ITUB4,22.67885769
+146668,2019-03-28 10:00:00,BMFBOVESPA:ITUB4,23.57771353
+146669,2019-03-29 10:00:00,BMFBOVESPA:ITUB4,23.80588686
+146670,2019-04-01 10:00:00,BMFBOVESPA:ITUB4,23.62950309
+146671,2019-04-02 10:00:00,BMFBOVESPA:ITUB4,23.2559687
+146672,2019-04-03 10:00:00,BMFBOVESPA:ITUB4,23.04845019
+146673,2019-04-04 10:00:00,BMFBOVESPA:ITUB4,23.39431488
+146674,2019-04-05 10:00:00,BMFBOVESPA:ITUB4,23.89927746
+146675,2019-04-08 10:00:00,BMFBOVESPA:ITUB4,23.75401481
+146676,2019-04-09 10:00:00,BMFBOVESPA:ITUB4,23.62258737
+146677,2019-04-10 10:00:00,BMFBOVESPA:ITUB4,23.58108246
+146678,2019-04-11 10:00:00,BMFBOVESPA:ITUB4,23.03461496
+146679,2019-04-12 10:00:00,BMFBOVESPA:ITUB4,22.79251029
+146680,2019-04-15 10:00:00,BMFBOVESPA:ITUB4,22.77867506
+146681,2019-04-16 10:00:00,BMFBOVESPA:ITUB4,22.75792487
+146682,2019-04-17 10:00:00,BMFBOVESPA:ITUB4,22.40513992
+146683,2019-04-18 10:00:00,BMFBOVESPA:ITUB4,22.70950348
+146684,2019-04-22 10:00:00,BMFBOVESPA:ITUB4,22.64724762
+146685,2019-04-23 10:00:00,BMFBOVESPA:ITUB4,22.93777294
+146686,2019-04-24 10:00:00,BMFBOVESPA:ITUB4,22.97235911
+146687,2019-04-25 10:00:00,BMFBOVESPA:ITUB4,23.32514255
+146688,2019-04-26 10:00:00,BMFBOVESPA:ITUB4,23.38047966
+146689,2019-04-29 10:00:00,BMFBOVESPA:ITUB4,23.19371285
+146690,2019-04-30 10:00:00,BMFBOVESPA:ITUB4,23.40123363
+146691,2019-05-02 10:00:00,BMFBOVESPA:ITUB4,23.55693231
+146692,2019-05-03 10:00:00,BMFBOVESPA:ITUB4,23.3285584
+146693,2019-05-06 10:00:00,BMFBOVESPA:ITUB4,22.81645304
+146694,2019-05-07 10:00:00,BMFBOVESPA:ITUB4,22.56039733
+146695,2019-05-08 10:00:00,BMFBOVESPA:ITUB4,22.81645304
+146696,2019-05-09 10:00:00,BMFBOVESPA:ITUB4,22.5327178
+146697,2019-05-10 10:00:00,BMFBOVESPA:ITUB4,22.42891161
+146698,2019-05-13 10:00:00,BMFBOVESPA:ITUB4,22.07597301
+146699,2019-05-14 10:00:00,BMFBOVESPA:ITUB4,21.97216758
+146700,2019-05-15 10:00:00,BMFBOVESPA:ITUB4,22.04137095
+146701,2019-05-16 10:00:00,BMFBOVESPA:ITUB4,21.75763646
+146702,2019-05-17 10:00:00,BMFBOVESPA:ITUB4,21.79915803
+146703,2019-05-20 10:00:00,BMFBOVESPA:ITUB4,22.36662851
+146704,2019-05-21 10:00:00,BMFBOVESPA:ITUB4,23.22475449
+146705,2019-05-22 10:00:00,BMFBOVESPA:ITUB4,23.25243402
+146706,2019-05-23 10:00:00,BMFBOVESPA:ITUB4,23.2039922
+146707,2019-05-24 10:00:00,BMFBOVESPA:ITUB4,22.85797384
+146708,2019-05-27 10:00:00,BMFBOVESPA:ITUB4,22.94102
+146709,2019-05-28 10:00:00,BMFBOVESPA:ITUB4,23.58461412
+146710,2019-05-29 10:00:00,BMFBOVESPA:ITUB4,24.02751687
+146711,2019-05-30 10:00:00,BMFBOVESPA:ITUB4,24.2766508
+146712,2019-05-31 10:00:00,BMFBOVESPA:ITUB4,24.22128645
+146713,2019-06-03 10:00:00,BMFBOVESPA:ITUB4,24.28707018
+146714,2019-06-04 10:00:00,BMFBOVESPA:ITUB4,24.24552893
+146715,2019-06-05 10:00:00,BMFBOVESPA:ITUB4,23.77474153
+146716,2019-06-06 10:00:00,BMFBOVESPA:ITUB4,24.02398294
+146717,2019-06-07 10:00:00,BMFBOVESPA:ITUB4,24.28014537
+146718,2019-06-10 10:00:00,BMFBOVESPA:ITUB4,23.97551916
+146719,2019-06-11 10:00:00,BMFBOVESPA:ITUB4,24.09321507
+146720,2019-06-12 10:00:00,BMFBOVESPA:ITUB4,23.95474703
+146721,2019-06-13 10:00:00,BMFBOVESPA:ITUB4,23.52550163
+146722,2019-06-14 10:00:00,BMFBOVESPA:ITUB4,23.53242643
+146723,2019-06-17 10:00:00,BMFBOVESPA:ITUB4,23.50473252
+146724,2019-06-18 10:00:00,BMFBOVESPA:ITUB4,24.11398645
+146725,2019-06-19 10:00:00,BMFBOVESPA:ITUB4,24.49476959
+146726,2019-06-21 10:00:00,BMFBOVESPA:ITUB4,25.0486357
+146727,2019-06-24 10:00:00,BMFBOVESPA:ITUB4,24.99324787
+146728,2019-06-25 10:00:00,BMFBOVESPA:ITUB4,24.68170065
+146729,2019-06-26 10:00:00,BMFBOVESPA:ITUB4,25.27018244
+146730,2019-06-27 10:00:00,BMFBOVESPA:ITUB4,25.09709947
+146731,2019-06-28 10:00:00,BMFBOVESPA:ITUB4,25.10402125
+146732,2019-07-01 10:00:00,BMFBOVESPA:ITUB4,24.98974952
+146733,2019-07-02 10:00:00,BMFBOVESPA:ITUB4,24.89970817
+146734,2019-07-03 10:00:00,BMFBOVESPA:ITUB4,25.3291322
+146735,2019-07-04 10:00:00,BMFBOVESPA:ITUB4,25.62003445
+146736,2019-07-05 10:00:00,BMFBOVESPA:ITUB4,25.90400886
+146737,2019-07-08 10:00:00,BMFBOVESPA:ITUB4,25.83474494
+146738,2019-07-10 10:00:00,BMFBOVESPA:ITUB4,25.76548405
+146739,2019-07-11 10:00:00,BMFBOVESPA:ITUB4,25.73085399
+146740,2019-07-12 10:00:00,BMFBOVESPA:ITUB4,25.25294348
+146741,2019-07-15 10:00:00,BMFBOVESPA:ITUB4,25.18368258
+146742,2019-07-16 10:00:00,BMFBOVESPA:ITUB4,25.28064874
+146743,2019-07-17 10:00:00,BMFBOVESPA:ITUB4,25.21138861
+146744,2019-07-18 10:00:00,BMFBOVESPA:ITUB4,25.8832284
+146745,2019-07-19 10:00:00,BMFBOVESPA:ITUB4,25.21138861
+146746,2019-07-22 10:00:00,BMFBOVESPA:ITUB4,25.64081188
+146747,2019-07-23 10:00:00,BMFBOVESPA:ITUB4,25.89015547
+146748,2019-07-24 10:00:00,BMFBOVESPA:ITUB4,25.86937501
+146749,2019-07-25 10:00:00,BMFBOVESPA:ITUB4,25.0728638
+146750,2019-07-26 10:00:00,BMFBOVESPA:ITUB4,25.5230645
+146751,2019-07-29 10:00:00,BMFBOVESPA:ITUB4,25.62695925
+146752,2019-07-30 10:00:00,BMFBOVESPA:ITUB4,24.77503599
+146753,2019-07-31 10:00:00,BMFBOVESPA:ITUB4,24.11704656
+146754,2019-08-01 10:00:00,BMFBOVESPA:ITUB4,24.16902156
+146755,2019-08-02 10:00:00,BMFBOVESPA:ITUB4,24.20366676
+146756,2019-08-05 10:00:00,BMFBOVESPA:ITUB4,23.87106584
+146757,2019-08-06 10:00:00,BMFBOVESPA:ITUB4,24.59170244
+146758,2019-08-07 10:00:00,BMFBOVESPA:ITUB4,25.4994245
+146759,2019-08-08 10:00:00,BMFBOVESPA:ITUB4,25.63800911
+146760,2019-08-09 10:00:00,BMFBOVESPA:ITUB4,25.44399279
+146761,2019-08-12 10:00:00,BMFBOVESPA:ITUB4,24.39075525
+146762,2019-08-13 10:00:00,BMFBOVESPA:ITUB4,24.86886861
+146763,2019-08-14 10:00:00,BMFBOVESPA:ITUB4,24.32146106
+146764,2019-08-15 10:00:00,BMFBOVESPA:ITUB4,24.25217066
+146765,2019-08-16 10:00:00,BMFBOVESPA:ITUB4,24.34921553
+146766,2019-08-19 10:00:00,BMFBOVESPA:ITUB4,24.24288889
+146767,2019-08-20 10:00:00,BMFBOVESPA:ITUB4,23.97352324
+146768,2019-08-21 10:00:00,BMFBOVESPA:ITUB4,24.15782713
+146769,2019-08-22 10:00:00,BMFBOVESPA:ITUB4,23.77504429
+146770,2019-08-23 10:00:00,BMFBOVESPA:ITUB4,23.49859034
+146771,2019-08-26 10:00:00,BMFBOVESPA:ITUB4,23.49149978
+146772,2019-08-27 10:00:00,BMFBOVESPA:ITUB4,23.76795372
+146773,2019-08-28 10:00:00,BMFBOVESPA:ITUB4,24.03732013
+146774,2019-08-29 10:00:00,BMFBOVESPA:ITUB4,24.16491391
+146775,2019-08-30 10:00:00,BMFBOVESPA:ITUB4,24.05858501
+146776,2019-09-02 10:00:00,BMFBOVESPA:ITUB4,23.75718996
+146777,2019-09-03 10:00:00,BMFBOVESPA:ITUB4,23.30332136
+146778,2019-09-04 10:00:00,BMFBOVESPA:ITUB4,23.46643001
+146779,2019-09-05 10:00:00,BMFBOVESPA:ITUB4,24.13304876
+146780,2019-09-06 10:00:00,BMFBOVESPA:ITUB4,24.94150222
+146781,2019-09-09 10:00:00,BMFBOVESPA:ITUB4,25.5513889
+146782,2019-09-10 10:00:00,BMFBOVESPA:ITUB4,25.05497164
+146783,2019-09-11 10:00:00,BMFBOVESPA:ITUB4,24.94150222
+146784,2019-09-12 10:00:00,BMFBOVESPA:ITUB4,25.09751955
+146785,2019-09-13 10:00:00,BMFBOVESPA:ITUB4,25.43792176
+146786,2019-09-16 10:00:00,BMFBOVESPA:ITUB4,24.98405316
+146787,2019-09-17 10:00:00,BMFBOVESPA:ITUB4,25.07624635
+146788,2019-09-18 10:00:00,BMFBOVESPA:ITUB4,24.99823655
+146789,2019-09-19 10:00:00,BMFBOVESPA:ITUB4,24.57982681
+146790,2019-09-20 10:00:00,BMFBOVESPA:ITUB4,24.6436517
+146791,2019-09-23 10:00:00,BMFBOVESPA:ITUB4,24.56564265
+146792,2019-09-24 10:00:00,BMFBOVESPA:ITUB4,24.31034157
+146793,2019-09-25 10:00:00,BMFBOVESPA:ITUB4,24.5940102
+146794,2019-09-26 10:00:00,BMFBOVESPA:ITUB4,25.30317989
+146795,2019-09-27 10:00:00,BMFBOVESPA:ITUB4,25.19680406
+146796,2019-09-30 10:00:00,BMFBOVESPA:ITUB4,24.84221846
+146797,2019-10-01 10:00:00,BMFBOVESPA:ITUB4,24.27818351
+146798,2019-10-02 10:00:00,BMFBOVESPA:ITUB4,23.61127714
+146799,2019-10-03 10:00:00,BMFBOVESPA:ITUB4,23.61837299
+146800,2019-10-04 10:00:00,BMFBOVESPA:ITUB4,23.73188935
+146801,2019-10-07 10:00:00,BMFBOVESPA:ITUB4,23.29201643
+146802,2019-10-08 10:00:00,BMFBOVESPA:ITUB4,23.19268802
+146803,2019-10-09 10:00:00,BMFBOVESPA:ITUB4,23.56161369
+146804,2019-10-10 10:00:00,BMFBOVESPA:ITUB4,23.73188935
+146805,2019-10-11 10:00:00,BMFBOVESPA:ITUB4,24.03696288
+146806,2019-10-14 10:00:00,BMFBOVESPA:ITUB4,24.44136255
+146807,2019-10-15 10:00:00,BMFBOVESPA:ITUB4,24.38460324
+146808,2019-10-16 10:00:00,BMFBOVESPA:ITUB4,24.73224663
+146809,2019-10-17 10:00:00,BMFBOVESPA:ITUB4,24.58325779
+146810,2019-10-18 10:00:00,BMFBOVESPA:ITUB4,24.29237372
+146811,2019-10-21 10:00:00,BMFBOVESPA:ITUB4,24.68967677
+146812,2019-10-22 10:00:00,BMFBOVESPA:ITUB4,25.45591004
+146813,2019-10-23 10:00:00,BMFBOVESPA:ITUB4,25.81773986
+146814,2019-10-24 10:00:00,BMFBOVESPA:ITUB4,25.93835131
+146815,2019-10-25 10:00:00,BMFBOVESPA:ITUB4,26.10862394
+146816,2019-10-28 10:00:00,BMFBOVESPA:ITUB4,26.46336092
+146817,2019-10-29 10:00:00,BMFBOVESPA:ITUB4,25.99510834
+146818,2019-10-30 10:00:00,BMFBOVESPA:ITUB4,26.15828739
+146819,2019-10-31 10:00:00,BMFBOVESPA:ITUB4,25.70422502
+146820,2019-11-01 10:00:00,BMFBOVESPA:ITUB4,25.80004146
+146821,2019-11-04 10:00:00,BMFBOVESPA:ITUB4,25.88521524
+146822,2019-11-05 10:00:00,BMFBOVESPA:ITUB4,26.33236718
+146823,2019-11-06 10:00:00,BMFBOVESPA:ITUB4,25.97748336
+146824,2019-11-07 10:00:00,BMFBOVESPA:ITUB4,26.13363315
+146825,2019-11-08 10:00:00,BMFBOVESPA:ITUB4,25.74326171
+146826,2019-11-11 10:00:00,BMFBOVESPA:ITUB4,25.85682423
+146827,2019-11-12 10:00:00,BMFBOVESPA:ITUB4,25.4167689
+146828,2019-11-13 10:00:00,BMFBOVESPA:ITUB4,25.16125285
+146829,2019-11-14 10:00:00,BMFBOVESPA:ITUB4,25.32449851
+146830,2019-11-18 10:00:00,BMFBOVESPA:ITUB4,25.21093599
+146831,2019-11-19 10:00:00,BMFBOVESPA:ITUB4,24.93412706
+146832,2019-11-21 10:00:00,BMFBOVESPA:ITUB4,25.18964462
+146833,2019-11-22 10:00:00,BMFBOVESPA:ITUB4,25.35998688
+146834,2019-11-25 10:00:00,BMFBOVESPA:ITUB4,24.99800645
+146835,2019-11-26 10:00:00,BMFBOVESPA:ITUB4,24.48697284
+146836,2019-11-27 10:00:00,BMFBOVESPA:ITUB4,24.62892713
+146837,2019-11-28 10:00:00,BMFBOVESPA:ITUB4,24.55794885
+146838,2019-11-29 10:00:00,BMFBOVESPA:ITUB4,24.69990238
+146839,2019-12-02 10:00:00,BMFBOVESPA:ITUB4,25.05138776
+146840,2019-12-03 10:00:00,BMFBOVESPA:ITUB4,25.05849042
+146841,2019-12-04 10:00:00,BMFBOVESPA:ITUB4,25.96028376
+146842,2019-12-05 10:00:00,BMFBOVESPA:ITUB4,25.92477797
+146843,2019-12-06 10:00:00,BMFBOVESPA:ITUB4,25.45612955
+146844,2019-12-09 10:00:00,BMFBOVESPA:ITUB4,25.95318109
+146845,2019-12-10 10:00:00,BMFBOVESPA:ITUB4,25.57684318
+146846,2019-12-11 10:00:00,BMFBOVESPA:ITUB4,25.27861119
+146847,2019-12-12 10:00:00,BMFBOVESPA:ITUB4,25.27151154
+146848,2019-12-13 10:00:00,BMFBOVESPA:ITUB4,25.80591266
+146849,2019-12-16 10:00:00,BMFBOVESPA:ITUB4,25.2160223
+146850,2019-12-17 10:00:00,BMFBOVESPA:ITUB4,25.59980651
+146851,2019-12-18 10:00:00,BMFBOVESPA:ITUB4,25.92673302
+146852,2019-12-19 10:00:00,BMFBOVESPA:ITUB4,26.05466135
+146853,2019-12-20 10:00:00,BMFBOVESPA:ITUB4,25.94094745
+146854,2019-12-23 10:00:00,BMFBOVESPA:ITUB4,26.18258891
+146855,2019-12-26 10:00:00,BMFBOVESPA:ITUB4,26.58058831
+146856,2019-12-27 10:00:00,BMFBOVESPA:ITUB4,26.50951542
+146857,2019-12-30 10:00:00,BMFBOVESPA:ITUB4,26.36737267
+146858,2020-01-02 10:00:00,BMFBOVESPA:ITUB4,27.03925787
+146859,2020-01-03 10:00:00,BMFBOVESPA:ITUB4,26.75486035
+146860,2020-01-06 10:00:00,BMFBOVESPA:ITUB4,26.3567005
+146861,2020-01-07 10:00:00,BMFBOVESPA:ITUB4,25.74524174
+146862,2020-01-08 10:00:00,BMFBOVESPA:ITUB4,25.32575267
+146863,2020-01-09 10:00:00,BMFBOVESPA:ITUB4,24.8209445
+146864,2020-01-10 10:00:00,BMFBOVESPA:ITUB4,24.60053385
+146865,2020-01-13 10:00:00,BMFBOVESPA:ITUB4,24.92759509
+146866,2020-01-14 10:00:00,BMFBOVESPA:ITUB4,24.92759509
+146867,2020-01-15 10:00:00,BMFBOVESPA:ITUB4,24.62186608
+146868,2020-01-16 10:00:00,BMFBOVESPA:ITUB4,24.6716355
+146869,2020-01-17 10:00:00,BMFBOVESPA:ITUB4,24.84227371
+146870,2020-01-20 10:00:00,BMFBOVESPA:ITUB4,24.3374663
+146871,2020-01-21 10:00:00,BMFBOVESPA:ITUB4,23.81843764
+146872,2020-01-22 10:00:00,BMFBOVESPA:ITUB4,23.96063792
+146873,2020-01-23 10:00:00,BMFBOVESPA:ITUB4,24.52943523
+146874,2020-01-24 10:00:00,BMFBOVESPA:ITUB4,24.34457729
+146875,2020-01-27 10:00:00,BMFBOVESPA:ITUB4,23.81843764
+146876,2020-01-28 10:00:00,BMFBOVESPA:ITUB4,23.81132891
+146877,2020-01-29 10:00:00,BMFBOVESPA:ITUB4,23.44160926
+146878,2020-01-30 10:00:00,BMFBOVESPA:ITUB4,23.78288795
+146879,2020-01-31 10:00:00,BMFBOVESPA:ITUB4,23.33495868
+146880,2020-02-03 10:00:00,BMFBOVESPA:ITUB4,23.40253473
+146881,2020-02-04 10:00:00,BMFBOVESPA:ITUB4,23.58747743
+146882,2020-02-05 10:00:00,BMFBOVESPA:ITUB4,23.7297428
+146883,2020-02-06 10:00:00,BMFBOVESPA:ITUB4,23.6728359
+146884,2020-02-07 10:00:00,BMFBOVESPA:ITUB4,23.97870492
+146885,2020-02-10 10:00:00,BMFBOVESPA:ITUB4,24.38415894
+146886,2020-02-11 10:00:00,BMFBOVESPA:ITUB4,24.94610488
+146887,2020-02-12 10:00:00,BMFBOVESPA:ITUB4,24.84651987
+146888,2020-02-13 10:00:00,BMFBOVESPA:ITUB4,24.46240414
+146889,2020-02-14 10:00:00,BMFBOVESPA:ITUB4,24.04983836
+146890,2020-02-17 10:00:00,BMFBOVESPA:ITUB4,23.82932704
+146891,2020-02-18 10:00:00,BMFBOVESPA:ITUB4,23.92891204
+146892,2020-02-19 10:00:00,BMFBOVESPA:ITUB4,24.27034741
+146893,2020-02-20 10:00:00,BMFBOVESPA:ITUB4,24.18498895
+146894,2020-02-21 10:00:00,BMFBOVESPA:ITUB4,23.89390126
+146895,2020-02-26 10:00:00,BMFBOVESPA:ITUB4,22.7021306
+146896,2020-02-27 10:00:00,BMFBOVESPA:ITUB4,22.71675375
+146897,2020-02-28 10:00:00,BMFBOVESPA:ITUB4,23.39672104
+146898,2020-03-02 10:00:00,BMFBOVESPA:ITUB4,23.31992
+146899,2020-03-03 10:00:00,BMFBOVESPA:ITUB4,22.89565494
+146900,2020-03-04 10:00:00,BMFBOVESPA:ITUB4,23.11510283
+146901,2020-03-05 10:00:00,BMFBOVESPA:ITUB4,22.32509332
+146902,2020-03-06 10:00:00,BMFBOVESPA:ITUB4,21.8496253
+146903,2020-03-09 10:00:00,BMFBOVESPA:ITUB4,20.33543769
+146904,2020-03-10 10:00:00,BMFBOVESPA:ITUB4,20.84016715
+146905,2020-03-11 10:00:00,BMFBOVESPA:ITUB4,19.1431092
+146906,2020-03-12 10:00:00,BMFBOVESPA:ITUB4,17.26317789
+146907,2020-03-13 10:00:00,BMFBOVESPA:ITUB4,19.17236837
+146908,2020-03-16 10:00:00,BMFBOVESPA:ITUB4,17.40947598
+146909,2020-03-17 10:00:00,BMFBOVESPA:ITUB4,18.43356409
+146910,2020-03-18 10:00:00,BMFBOVESPA:ITUB4,17.15345508
+146911,2020-03-19 10:00:00,BMFBOVESPA:ITUB4,16.71456007
+146912,2020-03-20 10:00:00,BMFBOVESPA:ITUB4,16.12936697
+146913,2020-03-23 10:00:00,BMFBOVESPA:ITUB4,15.01018752
+146914,2020-03-24 10:00:00,BMFBOVESPA:ITUB4,16.45853842
+146915,2020-03-25 10:00:00,BMFBOVESPA:ITUB4,17.26317789
+146916,2020-03-26 10:00:00,BMFBOVESPA:ITUB4,17.73864743
+146917,2020-03-27 10:00:00,BMFBOVESPA:ITUB4,16.80233831
+146918,2020-03-30 10:00:00,BMFBOVESPA:ITUB4,17.63623922
+146919,2020-03-31 10:00:00,BMFBOVESPA:ITUB4,16.89011807
+146920,2020-04-01 10:00:00,BMFBOVESPA:ITUB4,15.66408066
+146921,2020-04-02 10:00:00,BMFBOVESPA:ITUB4,15.73727738
+146922,2020-04-03 10:00:00,BMFBOVESPA:ITUB4,15.12242548
+146923,2020-04-06 10:00:00,BMFBOVESPA:ITUB4,16.23501467
+146924,2020-04-07 10:00:00,BMFBOVESPA:ITUB4,16.83522678
+146925,2020-04-08 10:00:00,BMFBOVESPA:ITUB4,17.69894694
+146926,2020-04-09 10:00:00,BMFBOVESPA:ITUB4,17.20120965
+146927,2020-04-13 10:00:00,BMFBOVESPA:ITUB4,17.56719329
+146928,2020-04-14 10:00:00,BMFBOVESPA:ITUB4,17.78678271
+146929,2020-04-15 10:00:00,BMFBOVESPA:ITUB4,17.12801368
+146930,2020-04-16 10:00:00,BMFBOVESPA:ITUB4,16.69615246
+146931,2020-04-17 10:00:00,BMFBOVESPA:ITUB4,16.99625852
+146932,2020-04-20 10:00:00,BMFBOVESPA:ITUB4,16.57171795
+146933,2020-04-22 10:00:00,BMFBOVESPA:ITUB4,16.37408898
+146934,2020-04-23 10:00:00,BMFBOVESPA:ITUB4,16.13985825
+146935,2020-04-24 10:00:00,BMFBOVESPA:ITUB4,15.28345722
+146936,2020-04-27 10:00:00,BMFBOVESPA:ITUB4,15.78851517
+146937,2020-04-28 10:00:00,BMFBOVESPA:ITUB4,17.09141494
+146938,2020-04-29 10:00:00,BMFBOVESPA:ITUB4,17.31832426
+146939,2020-04-30 10:00:00,BMFBOVESPA:ITUB4,16.66687438
+146940,2020-05-04 10:00:00,BMFBOVESPA:ITUB4,16.03330908
+146941,2020-05-05 10:00:00,BMFBOVESPA:ITUB4,16.62659487
+146942,2020-05-06 10:00:00,BMFBOVESPA:ITUB4,16.28966755
+146943,2020-05-07 10:00:00,BMFBOVESPA:ITUB4,15.70370848
+146944,2020-05-08 10:00:00,BMFBOVESPA:ITUB4,16.34826308
+146945,2020-05-11 10:00:00,BMFBOVESPA:ITUB4,16.39220973
+146946,2020-05-12 10:00:00,BMFBOVESPA:ITUB4,15.82822473
+146947,2020-05-13 10:00:00,BMFBOVESPA:ITUB4,15.82089954
+146948,2020-05-14 10:00:00,BMFBOVESPA:ITUB4,16.51672598
+146949,2020-05-15 10:00:00,BMFBOVESPA:ITUB4,15.84287286
+146950,2020-05-18 10:00:00,BMFBOVESPA:ITUB4,16.60462004
+146951,2020-05-19 10:00:00,BMFBOVESPA:ITUB4,15.88682102
+146952,2020-05-20 10:00:00,BMFBOVESPA:ITUB4,15.82089954
+146953,2020-05-21 10:00:00,BMFBOVESPA:ITUB4,16.72913704
+146954,2020-05-22 10:00:00,BMFBOVESPA:ITUB4,16.81702958
+146955,2020-05-25 10:00:00,BMFBOVESPA:ITUB4,17.549479
+146956,2020-05-26 10:00:00,BMFBOVESPA:ITUB4,16.8536533
+146957,2020-05-27 10:00:00,BMFBOVESPA:ITUB4,17.38101609
+146958,2020-05-28 10:00:00,BMFBOVESPA:ITUB4,17.07338729
+146959,2020-05-29 10:00:00,BMFBOVESPA:ITUB4,16.87562738
+146960,2020-06-01 10:00:00,BMFBOVESPA:ITUB4,17.34103404
+146961,2020-06-02 10:00:00,BMFBOVESPA:ITUB4,18.50638691
+146962,2020-06-03 10:00:00,BMFBOVESPA:ITUB4,18.9974469
+146963,2020-06-04 10:00:00,BMFBOVESPA:ITUB4,19.54714178
+146964,2020-06-05 10:00:00,BMFBOVESPA:ITUB4,19.9795684
+146965,2020-06-08 10:00:00,BMFBOVESPA:ITUB4,20.7857875
+146966,2020-06-09 10:00:00,BMFBOVESPA:ITUB4,20.37534783
+146967,2020-06-10 10:00:00,BMFBOVESPA:ITUB4,19.48850765
+146968,2020-06-12 10:00:00,BMFBOVESPA:ITUB4,19.10005644
+146969,2020-06-15 10:00:00,BMFBOVESPA:ITUB4,18.65297262
+146970,2020-06-16 10:00:00,BMFBOVESPA:ITUB4,19.18800802
+146971,2020-06-17 10:00:00,BMFBOVESPA:ITUB4,19.42987352
+146972,2020-06-18 10:00:00,BMFBOVESPA:ITUB4,20.19211646
+146973,2020-06-19 10:00:00,BMFBOVESPA:ITUB4,20.58789665
+146974,2020-06-22 10:00:00,BMFBOVESPA:ITUB4,19.9502502
+146975,2020-06-23 10:00:00,BMFBOVESPA:ITUB4,19.6863985
+146976,2020-06-24 10:00:00,BMFBOVESPA:ITUB4,18.93881277
+146977,2020-06-25 10:00:00,BMFBOVESPA:ITUB4,19.16602031
+146978,2020-06-26 10:00:00,BMFBOVESPA:ITUB4,18.84353222
+146979,2020-06-29 10:00:00,BMFBOVESPA:ITUB4,19.40788581
+146980,2020-06-30 10:00:00,BMFBOVESPA:ITUB4,18.65297262
+146981,2020-07-01 10:00:00,BMFBOVESPA:ITUB4,19.14064778
+146982,2020-07-02 10:00:00,BMFBOVESPA:ITUB4,19.47065787
+146983,2020-07-03 10:00:00,BMFBOVESPA:ITUB4,19.43399101
+146984,2020-07-06 10:00:00,BMFBOVESPA:ITUB4,20.33602125
+146985,2020-07-07 10:00:00,BMFBOVESPA:ITUB4,19.3386552
+146986,2020-07-08 10:00:00,BMFBOVESPA:ITUB4,19.75666908
+146987,2020-07-09 10:00:00,BMFBOVESPA:ITUB4,19.76400261
+146988,2020-07-10 10:00:00,BMFBOVESPA:ITUB4,19.94734222
+146989,2020-07-13 10:00:00,BMFBOVESPA:ITUB4,19.65399748
+146990,2020-07-14 10:00:00,BMFBOVESPA:ITUB4,19.98400984
+146991,2020-07-15 10:00:00,BMFBOVESPA:ITUB4,20.1233483
+146992,2020-07-16 10:00:00,BMFBOVESPA:ITUB4,19.78600318
+146993,2020-07-17 10:00:00,BMFBOVESPA:ITUB4,19.96200775
+146994,2020-07-20 10:00:00,BMFBOVESPA:ITUB4,20.0206767
+146995,2020-07-21 10:00:00,BMFBOVESPA:ITUB4,20.31402143
+146996,2020-07-22 10:00:00,BMFBOVESPA:ITUB4,19.8520049
+146997,2020-07-23 10:00:00,BMFBOVESPA:ITUB4,19.43399101
+146998,2020-07-24 10:00:00,BMFBOVESPA:ITUB4,19.41198968
+146999,2020-07-27 10:00:00,BMFBOVESPA:ITUB4,20.38735591
+147000,2020-07-28 10:00:00,BMFBOVESPA:ITUB4,20.27001878
+147001,2020-07-29 10:00:00,BMFBOVESPA:ITUB4,20.74670313
+147002,2020-07-30 10:00:00,BMFBOVESPA:ITUB4,20.39468944
+147003,2020-07-31 10:00:00,BMFBOVESPA:ITUB4,19.71999995
+147004,2020-08-03 10:00:00,BMFBOVESPA:ITUB4,20.01718062
+147005,2020-08-04 10:00:00,BMFBOVESPA:ITUB4,18.85049032
+147006,2020-08-05 10:00:00,BMFBOVESPA:ITUB4,18.83581419
+147007,2020-08-06 10:00:00,BMFBOVESPA:ITUB4,19.09997091
+147008,2020-08-07 10:00:00,BMFBOVESPA:ITUB4,18.69639852
+147009,2020-08-10 10:00:00,BMFBOVESPA:ITUB4,18.93854105
+147010,2020-08-11 10:00:00,BMFBOVESPA:ITUB4,18.7184112
+147011,2020-08-12 10:00:00,BMFBOVESPA:ITUB4,18.5056179
+147012,2020-08-13 10:00:00,BMFBOVESPA:ITUB4,17.97730598
+147013,2020-08-14 10:00:00,BMFBOVESPA:ITUB4,18.14607239
+147014,2020-08-17 10:00:00,BMFBOVESPA:ITUB4,17.71314926
+147015,2020-08-18 10:00:00,BMFBOVESPA:ITUB4,17.81972491
+147016,2020-08-19 10:00:00,BMFBOVESPA:ITUB4,17.73150918
+147017,2020-08-20 10:00:00,BMFBOVESPA:ITUB4,17.73150918
+147018,2020-08-21 10:00:00,BMFBOVESPA:ITUB4,17.70210242
+147019,2020-08-24 10:00:00,BMFBOVESPA:ITUB4,17.99615712
+147020,2020-08-25 10:00:00,BMFBOVESPA:ITUB4,17.86383202
+147021,2020-08-26 10:00:00,BMFBOVESPA:ITUB4,17.48891327
+147022,2020-08-27 10:00:00,BMFBOVESPA:ITUB4,17.77561628
+147023,2020-08-28 10:00:00,BMFBOVESPA:ITUB4,17.95940094
+147024,2020-08-31 10:00:00,BMFBOVESPA:ITUB4,17.31247954
+147025,2020-09-01 10:00:00,BMFBOVESPA:ITUB4,17.90464362
+147026,2020-09-02 10:00:00,BMFBOVESPA:ITUB4,17.86786398
+147027,2020-09-03 10:00:00,BMFBOVESPA:ITUB4,18.30187023
+147028,2020-09-04 10:00:00,BMFBOVESPA:ITUB4,18.36071856
+147029,2020-09-08 10:00:00,BMFBOVESPA:ITUB4,17.94878024
+147030,2020-09-09 10:00:00,BMFBOVESPA:ITUB4,17.97084818
+147031,2020-09-10 10:00:00,BMFBOVESPA:ITUB4,17.58833328
+147032,2020-09-11 10:00:00,BMFBOVESPA:ITUB4,17.3823626
+147033,2020-09-14 10:00:00,BMFBOVESPA:ITUB4,17.69131747
+147034,2020-09-15 10:00:00,BMFBOVESPA:ITUB4,17.45592415
+147035,2020-09-16 10:00:00,BMFBOVESPA:ITUB4,17.40443129
+147036,2020-09-17 10:00:00,BMFBOVESPA:ITUB4,17.42650074
+147037,2020-09-18 10:00:00,BMFBOVESPA:ITUB4,16.99249222
+147038,2020-09-21 10:00:00,BMFBOVESPA:ITUB4,16.84537139
+147039,2020-09-22 10:00:00,BMFBOVESPA:ITUB4,16.99249222
+147040,2020-09-23 10:00:00,BMFBOVESPA:ITUB4,16.53641652
+147041,2020-09-24 10:00:00,BMFBOVESPA:ITUB4,16.94100087
+147042,2020-09-25 10:00:00,BMFBOVESPA:ITUB4,16.85272762
+147043,2020-09-28 10:00:00,BMFBOVESPA:ITUB4,16.84537139
+147044,2020-09-29 10:00:00,BMFBOVESPA:ITUB4,16.47756819
+147045,2020-09-30 10:00:00,BMFBOVESPA:ITUB4,16.55112898
+147046,2020-10-01 10:00:00,BMFBOVESPA:ITUB4,16.57689812
+147047,2020-10-02 10:00:00,BMFBOVESPA:ITUB4,16.62842504
+147048,2020-10-05 10:00:00,BMFBOVESPA:ITUB4,16.8050881
+147049,2020-10-06 10:00:00,BMFBOVESPA:ITUB4,16.8345327
+147050,2020-10-07 10:00:00,BMFBOVESPA:ITUB4,16.7093958
+147051,2020-10-08 10:00:00,BMFBOVESPA:ITUB4,17.71784804
+147052,2020-10-09 10:00:00,BMFBOVESPA:ITUB4,17.66632112
+147053,2020-10-13 10:00:00,BMFBOVESPA:ITUB4,17.49701883
+147054,2020-10-14 10:00:00,BMFBOVESPA:ITUB4,17.44549267
+147055,2020-10-15 10:00:00,BMFBOVESPA:ITUB4,17.29091191
+147056,2020-10-16 10:00:00,BMFBOVESPA:ITUB4,17.01119578
+147057,2020-10-19 10:00:00,BMFBOVESPA:ITUB4,17.19521961
+147058,2020-10-20 10:00:00,BMFBOVESPA:ITUB4,17.87978957
+147059,2020-10-21 10:00:00,BMFBOVESPA:ITUB4,18.04173033
+147060,2020-10-22 10:00:00,BMFBOVESPA:ITUB4,18.96921257
+147061,2020-10-23 10:00:00,BMFBOVESPA:ITUB4,18.72630104
+147062,2020-10-26 10:00:00,BMFBOVESPA:ITUB4,18.85879872
+147063,2020-10-27 10:00:00,BMFBOVESPA:ITUB4,18.32144647
+147064,2020-10-28 10:00:00,BMFBOVESPA:ITUB4,17.50438035
+147065,2020-10-29 10:00:00,BMFBOVESPA:ITUB4,17.59271114
+147066,2020-10-30 10:00:00,BMFBOVESPA:ITUB4,17.28355039
+147067,2020-11-03 10:00:00,BMFBOVESPA:ITUB4,17.7070805
+147068,2020-11-04 10:00:00,BMFBOVESPA:ITUB4,18.41418463
+147069,2020-11-05 10:00:00,BMFBOVESPA:ITUB4,18.84875931
+147070,2020-11-06 10:00:00,BMFBOVESPA:ITUB4,18.8266611
+147071,2020-11-09 10:00:00,BMFBOVESPA:ITUB4,20.35135587
+147072,2020-11-10 10:00:00,BMFBOVESPA:ITUB4,21.27206545
+147073,2020-11-11 10:00:00,BMFBOVESPA:ITUB4,21.09528884
+147074,2020-11-12 10:00:00,BMFBOVESPA:ITUB4,20.57969346
+147075,2020-11-13 10:00:00,BMFBOVESPA:ITUB4,20.97007247
+147076,2020-11-16 10:00:00,BMFBOVESPA:ITUB4,21.70664013
+147077,2020-11-17 10:00:00,BMFBOVESPA:ITUB4,21.72137226
+147078,2020-11-18 10:00:00,BMFBOVESPA:ITUB4,21.19104322
+147079,2020-11-19 10:00:00,BMFBOVESPA:ITUB4,21.22050523
+147080,2020-11-20 10:00:00,BMFBOVESPA:ITUB4,21.02899801
+147081,2020-11-23 10:00:00,BMFBOVESPA:ITUB4,21.28679683
+147082,2020-11-24 10:00:00,BMFBOVESPA:ITUB4,21.88341597
+147083,2020-11-25 10:00:00,BMFBOVESPA:ITUB4,21.62561865
+147084,2020-11-26 10:00:00,BMFBOVESPA:ITUB4,21.16894653
+147085,2020-11-27 10:00:00,BMFBOVESPA:ITUB4,21.33099023
+147086,2020-11-30 10:00:00,BMFBOVESPA:ITUB4,21.03636332
+147087,2020-12-01 10:00:00,BMFBOVESPA:ITUB4,21.92438954
+147088,2020-12-02 10:00:00,BMFBOVESPA:ITUB4,22.09388939
+147089,2020-12-03 10:00:00,BMFBOVESPA:ITUB4,22.07914968
+147090,2020-12-04 10:00:00,BMFBOVESPA:ITUB4,22.30023623
+147091,2020-12-07 10:00:00,BMFBOVESPA:ITUB4,22.43288908
+147092,2020-12-08 10:00:00,BMFBOVESPA:ITUB4,22.37393251
+147093,2020-12-09 10:00:00,BMFBOVESPA:ITUB4,22.5065846
+147094,2020-12-10 10:00:00,BMFBOVESPA:ITUB4,23.25090661
+147095,2020-12-11 10:00:00,BMFBOVESPA:ITUB4,23.10648032
+147096,2020-12-14 10:00:00,BMFBOVESPA:ITUB4,22.79642569
+147097,2020-12-15 10:00:00,BMFBOVESPA:ITUB4,23.00312979
+147098,2020-12-16 10:00:00,BMFBOVESPA:ITUB4,23.43868312
+147099,2020-12-17 10:00:00,BMFBOVESPA:ITUB4,23.40915299
+147100,2020-12-18 10:00:00,BMFBOVESPA:ITUB4,23.37224241
+147101,2020-12-21 10:00:00,BMFBOVESPA:ITUB4,22.95883572
+147102,2020-12-22 10:00:00,BMFBOVESPA:ITUB4,23.06956973
+147103,2020-12-23 10:00:00,BMFBOVESPA:ITUB4,23.57894651
+147104,2020-12-28 10:00:00,BMFBOVESPA:ITUB4,23.74873699
+147105,2020-12-29 10:00:00,BMFBOVESPA:ITUB4,23.69706097
+147106,2020-12-30 10:00:00,BMFBOVESPA:ITUB4,23.350095
+147107,2021-01-04 10:00:00,BMFBOVESPA:ITUB4,22.82200863
+147108,2021-01-05 10:00:00,BMFBOVESPA:ITUB4,22.67429364
+147109,2021-01-06 10:00:00,BMFBOVESPA:ITUB4,23.30208233
+147110,2021-01-07 10:00:00,BMFBOVESPA:ITUB4,24.24746203
+147111,2021-01-08 10:00:00,BMFBOVESPA:ITUB4,24.24007477
+147112,2021-01-11 10:00:00,BMFBOVESPA:ITUB4,23.69353008
+147113,2021-01-12 10:00:00,BMFBOVESPA:ITUB4,23.76738605
+147114,2021-01-13 10:00:00,BMFBOVESPA:ITUB4,23.37594058
+147115,2021-01-14 10:00:00,BMFBOVESPA:ITUB4,24.07020253
+147116,2021-01-15 10:00:00,BMFBOVESPA:ITUB4,23.16175461
+147117,2021-01-18 10:00:00,BMFBOVESPA:ITUB4,23.04358186
+147118,2021-01-19 10:00:00,BMFBOVESPA:ITUB4,22.77030838
+147119,2021-01-20 10:00:00,BMFBOVESPA:ITUB4,22.39363441
+147120,2021-01-21 10:00:00,BMFBOVESPA:ITUB4,22.09081793
+147121,2021-01-22 10:00:00,BMFBOVESPA:ITUB4,21.61812921
+147122,2021-01-26 10:00:00,BMFBOVESPA:ITUB4,20.89522571
+147123,2021-01-27 10:00:00,BMFBOVESPA:ITUB4,20.88043227
+147124,2021-01-28 10:00:00,BMFBOVESPA:ITUB4,21.73843034
+147125,2021-01-29 10:00:00,BMFBOVESPA:ITUB4,20.96179434
+147126,2021-02-01 10:00:00,BMFBOVESPA:ITUB4,21.52052272
+147127,2021-02-02 10:00:00,BMFBOVESPA:ITUB4,21.06169345
+147128,2021-02-03 10:00:00,BMFBOVESPA:ITUB4,20.95808784
+147129,2021-02-04 10:00:00,BMFBOVESPA:ITUB4,20.86928325
+147130,2021-02-05 10:00:00,BMFBOVESPA:ITUB4,20.78047715
+147131,2021-02-08 10:00:00,BMFBOVESPA:ITUB4,20.39565297
+147132,2021-02-09 10:00:00,BMFBOVESPA:ITUB4,20.63986786
+147133,2021-02-10 10:00:00,BMFBOVESPA:ITUB4,20.49185995
+147134,2021-02-11 10:00:00,BMFBOVESPA:ITUB4,20.49185995
+147135,2021-02-12 10:00:00,BMFBOVESPA:ITUB4,20.54366238
+147136,2021-02-17 10:00:00,BMFBOVESPA:ITUB4,20.80267905
+147137,2021-02-18 10:00:00,BMFBOVESPA:ITUB4,20.65466963
+147138,2021-02-19 10:00:00,BMFBOVESPA:ITUB4,20.44005678
+147139,2021-02-22 10:00:00,BMFBOVESPA:ITUB4,18.9525655
+147140,2021-02-23 10:00:00,BMFBOVESPA:ITUB4,20.16623984
+147141,2021-02-24 10:00:00,BMFBOVESPA:ITUB4,19.87022101
+147142,2021-02-25 10:00:00,BMFBOVESPA:ITUB4,19.300386
+147143,2021-02-26 10:00:00,BMFBOVESPA:ITUB4,19.11182383
+147144,2021-03-01 10:00:00,BMFBOVESPA:ITUB4,18.53925418
+147145,2021-03-02 10:00:00,BMFBOVESPA:ITUB4,19.28771033
+147146,2021-03-03 10:00:00,BMFBOVESPA:ITUB4,19.33261747
+147147,2021-03-04 10:00:00,BMFBOVESPA:ITUB4,19.93886579
+147148,2021-03-05 10:00:00,BMFBOVESPA:ITUB4,20.6798378
+147149,2021-03-08 10:00:00,BMFBOVESPA:ITUB4,20.02119745
+147150,2021-03-09 10:00:00,BMFBOVESPA:ITUB4,20.29812671
+147151,2021-03-10 10:00:00,BMFBOVESPA:ITUB4,20.44781718
+147152,2021-03-11 10:00:00,BMFBOVESPA:ITUB4,20.47775604
+147153,2021-03-12 10:00:00,BMFBOVESPA:ITUB4,20.34303309
+147154,2021-03-15 10:00:00,BMFBOVESPA:ITUB4,20.58253937
+147155,2021-03-16 10:00:00,BMFBOVESPA:ITUB4,20.16340453
+147156,2021-03-17 10:00:00,BMFBOVESPA:ITUB4,20.94928216
+147157,2021-03-18 10:00:00,BMFBOVESPA:ITUB4,21.06903531
+147158,2021-03-19 10:00:00,BMFBOVESPA:ITUB4,21.11394169
+147159,2021-03-22 10:00:00,BMFBOVESPA:ITUB4,21.23369634
+147160,2021-03-23 10:00:00,BMFBOVESPA:ITUB4,20.6948076
+147161,2021-03-24 10:00:00,BMFBOVESPA:ITUB4,20.33554819
+147162,2021-03-25 10:00:00,BMFBOVESPA:ITUB4,20.6948076
+147163,2021-03-26 10:00:00,BMFBOVESPA:ITUB4,21.04192117
+147164,2021-03-29 10:00:00,BMFBOVESPA:ITUB4,21.03442416
+147165,2021-03-30 10:00:00,BMFBOVESPA:ITUB4,21.37925191
+147166,2021-03-31 10:00:00,BMFBOVESPA:ITUB4,20.96695786
+147167,2021-04-01 10:00:00,BMFBOVESPA:ITUB4,20.32568135
+147168,2021-04-05 10:00:00,BMFBOVESPA:ITUB4,20.58819108
+147169,2021-04-06 10:00:00,BMFBOVESPA:ITUB4,20.34818147
+147170,2021-04-07 10:00:00,BMFBOVESPA:ITUB4,20.16817521
+147171,2021-04-08 10:00:00,BMFBOVESPA:ITUB4,20.01067059
+147172,2021-04-09 10:00:00,BMFBOVESPA:ITUB4,19.98066892
+147173,2021-04-12 10:00:00,BMFBOVESPA:ITUB4,20.47568594
+147174,2021-04-13 10:00:00,BMFBOVESPA:ITUB4,20.46818665
+147175,2021-04-14 10:00:00,BMFBOVESPA:ITUB4,20.73069411
+147176,2021-04-15 10:00:00,BMFBOVESPA:ITUB4,20.73069411
+147177,2021-04-16 10:00:00,BMFBOVESPA:ITUB4,20.96320367
+147178,2021-04-19 10:00:00,BMFBOVESPA:ITUB4,20.64819291
+147179,2021-04-20 10:00:00,BMFBOVESPA:ITUB4,20.54318782
+147180,2021-04-22 10:00:00,BMFBOVESPA:ITUB4,20.55068861
+147181,2021-04-23 10:00:00,BMFBOVESPA:ITUB4,20.64819291
+147182,2021-04-26 10:00:00,BMFBOVESPA:ITUB4,20.63319132
+147183,2021-04-27 10:00:00,BMFBOVESPA:ITUB4,20.31818132
+147184,2021-04-28 10:00:00,BMFBOVESPA:ITUB4,21.19576774
+147185,2021-04-29 10:00:00,BMFBOVESPA:ITUB4,20.52706072
+147186,2021-04-30 10:00:00,BMFBOVESPA:ITUB4,20.68484615
+147187,2021-05-03 10:00:00,BMFBOVESPA:ITUB4,20.97427851
+147188,2021-05-04 10:00:00,BMFBOVESPA:ITUB4,20.07967565
+147189,2021-05-05 10:00:00,BMFBOVESPA:ITUB4,20.65101839
+147190,2021-05-06 10:00:00,BMFBOVESPA:ITUB4,20.52321798
+147191,2021-05-07 10:00:00,BMFBOVESPA:ITUB4,20.77130059
+147192,2021-05-10 10:00:00,BMFBOVESPA:ITUB4,21.07952658
+147193,2021-05-11 10:00:00,BMFBOVESPA:ITUB4,21.03441962
+147194,2021-05-12 10:00:00,BMFBOVESPA:ITUB4,20.7261959
+147195,2021-05-13 10:00:00,BMFBOVESPA:ITUB4,21.32760919
+147196,2021-05-14 10:00:00,BMFBOVESPA:ITUB4,21.80122131
+147197,2021-05-17 10:00:00,BMFBOVESPA:ITUB4,21.78618641
+147198,2021-05-18 10:00:00,BMFBOVESPA:ITUB4,21.74108022
+147199,2021-05-19 10:00:00,BMFBOVESPA:ITUB4,21.89895042
+147200,2021-05-20 10:00:00,BMFBOVESPA:ITUB4,22.01923413
+147201,2021-05-21 10:00:00,BMFBOVESPA:ITUB4,22.12448069
+147202,2021-05-24 10:00:00,BMFBOVESPA:ITUB4,22.06433958
+147203,2021-05-25 10:00:00,BMFBOVESPA:ITUB4,21.832048
+147204,2021-05-26 10:00:00,BMFBOVESPA:ITUB4,22.1331804
+147205,2021-05-27 10:00:00,BMFBOVESPA:ITUB4,21.94497246
+147206,2021-05-28 10:00:00,BMFBOVESPA:ITUB4,22.30632997
+147207,2021-05-31 10:00:00,BMFBOVESPA:ITUB4,22.23857681
+147208,2021-06-01 10:00:00,BMFBOVESPA:ITUB4,23.04828367
+147209,2021-06-02 10:00:00,BMFBOVESPA:ITUB4,23.81656055
+147210,2021-06-04 10:00:00,BMFBOVESPA:ITUB4,24.3136787
+147211,2021-06-07 10:00:00,BMFBOVESPA:ITUB4,24.88612121
+147212,2021-06-08 10:00:00,BMFBOVESPA:ITUB4,24.71288231
+147213,2021-06-09 10:00:00,BMFBOVESPA:ITUB4,25.05182599
+147214,2021-06-10 10:00:00,BMFBOVESPA:ITUB4,24.96144101
+147215,2021-06-11 10:00:00,BMFBOVESPA:ITUB4,24.66768907
+147216,2021-06-14 10:00:00,BMFBOVESPA:ITUB4,24.58483516
+147217,2021-06-15 10:00:00,BMFBOVESPA:ITUB4,24.58483516
+147218,2021-06-16 10:00:00,BMFBOVESPA:ITUB4,25.07442451
+147219,2021-06-17 10:00:00,BMFBOVESPA:ITUB4,24.78067256
+147220,2021-06-18 10:00:00,BMFBOVESPA:ITUB4,24.32874312
+147221,2021-06-21 10:00:00,BMFBOVESPA:ITUB4,24.44172661
+147222,2021-06-22 10:00:00,BMFBOVESPA:ITUB4,24.12537615
+147223,2021-06-23 10:00:00,BMFBOVESPA:ITUB4,23.95213726
+147224,2021-06-24 10:00:00,BMFBOVESPA:ITUB4,23.95966909
+147225,2021-06-25 10:00:00,BMFBOVESPA:ITUB4,23.19892556
+147226,2021-06-28 10:00:00,BMFBOVESPA:ITUB4,22.93530244
+147227,2021-06-29 10:00:00,BMFBOVESPA:ITUB4,22.70933848
+147228,2021-06-30 10:00:00,BMFBOVESPA:ITUB4,22.44571309
+147229,2021-07-01 10:00:00,BMFBOVESPA:ITUB4,22.37411569
+147230,2021-07-02 10:00:00,BMFBOVESPA:ITUB4,22.61526441
+147231,2021-07-05 10:00:00,BMFBOVESPA:ITUB4,22.30629213
+147232,2021-07-06 10:00:00,BMFBOVESPA:ITUB4,22.05760703
+147233,2021-07-07 10:00:00,BMFBOVESPA:ITUB4,22.36657931
+147234,2021-07-08 10:00:00,BMFBOVESPA:ITUB4,22.07267978
+147235,2021-07-12 10:00:00,BMFBOVESPA:ITUB4,22.37411569
+147236,2021-07-13 10:00:00,BMFBOVESPA:ITUB4,22.50976203
+147237,2021-07-14 10:00:00,BMFBOVESPA:ITUB4,22.53990525
+147238,2021-07-15 10:00:00,BMFBOVESPA:ITUB4,22.26861179
+147239,2021-07-16 10:00:00,BMFBOVESPA:ITUB4,21.9068887
+147240,2021-07-19 10:00:00,BMFBOVESPA:ITUB4,21.77877796
+147241,2021-07-20 10:00:00,BMFBOVESPA:ITUB4,22.0651434
+147242,2021-07-21 10:00:00,BMFBOVESPA:ITUB4,22.15557379
+147243,2021-07-22 10:00:00,BMFBOVESPA:ITUB4,21.92949629
+147244,2021-07-23 10:00:00,BMFBOVESPA:ITUB4,21.86920911
+147245,2021-07-26 10:00:00,BMFBOVESPA:ITUB4,22.25354132
+147246,2021-07-27 10:00:00,BMFBOVESPA:ITUB4,22.47208169
+147247,2021-07-28 10:00:00,BMFBOVESPA:ITUB4,23.20306576
+147248,2021-07-29 10:00:00,BMFBOVESPA:ITUB4,23.08248988
+147249,2021-07-30 10:00:00,BMFBOVESPA:ITUB4,22.83380478
+147250,2021-08-02 10:00:00,BMFBOVESPA:ITUB4,22.97328706
+147251,2021-08-03 10:00:00,BMFBOVESPA:ITUB4,23.19947733
+147252,2021-08-04 10:00:00,BMFBOVESPA:ITUB4,22.55106788
+147253,2021-08-05 10:00:00,BMFBOVESPA:ITUB4,22.61892474
+147254,2021-08-06 10:00:00,BMFBOVESPA:ITUB4,23.25225464
+147255,2021-08-09 10:00:00,BMFBOVESPA:ITUB4,23.52368206
+147256,2021-08-10 10:00:00,BMFBOVESPA:ITUB4,23.07884317
+147257,2021-08-11 10:00:00,BMFBOVESPA:ITUB4,23.33519104
+147258,2021-08-12 10:00:00,BMFBOVESPA:ITUB4,22.89789231
+147259,2021-08-13 10:00:00,BMFBOVESPA:ITUB4,23.20701749
+147260,2021-08-16 10:00:00,BMFBOVESPA:ITUB4,22.94106769
+147261,2021-08-17 10:00:00,BMFBOVESPA:ITUB4,22.85789286
+147262,2021-08-18 10:00:00,BMFBOVESPA:ITUB4,22.90326171
+147263,2021-08-19 10:00:00,BMFBOVESPA:ITUB4,22.60836912
+147264,2021-08-20 10:00:00,BMFBOVESPA:ITUB4,22.52519505
+147265,2021-08-23 10:00:00,BMFBOVESPA:ITUB4,22.76715744
+147266,2021-08-24 10:00:00,BMFBOVESPA:ITUB4,23.40230917
+147267,2021-08-25 10:00:00,BMFBOVESPA:ITUB4,23.43255381
+147268,2021-08-26 10:00:00,BMFBOVESPA:ITUB4,22.86545421
+147269,2021-08-27 10:00:00,BMFBOVESPA:ITUB4,23.2586428
+147270,2021-08-30 10:00:00,BMFBOVESPA:ITUB4,23.09229465
+147271,2021-08-31 10:00:00,BMFBOVESPA:ITUB4,23.39474783
+147272,2021-09-01 10:00:00,BMFBOVESPA:ITUB4,23.49687825
+147273,2021-09-02 10:00:00,BMFBOVESPA:ITUB4,22.64960004
+147274,2021-09-03 10:00:00,BMFBOVESPA:ITUB4,22.5209943
+147275,2021-09-06 10:00:00,BMFBOVESPA:ITUB4,22.80846405
+147276,2021-09-08 10:00:00,BMFBOVESPA:ITUB4,21.726669
+147277,2021-09-09 10:00:00,BMFBOVESPA:ITUB4,22.0141395
+147278,2021-09-10 10:00:00,BMFBOVESPA:ITUB4,21.79475368
+147279,2021-09-13 10:00:00,BMFBOVESPA:ITUB4,22.06709466
+147280,2021-09-14 10:00:00,BMFBOVESPA:ITUB4,21.93092455
+147281,2021-09-15 10:00:00,BMFBOVESPA:ITUB4,21.57537013
+147282,2021-09-16 10:00:00,BMFBOVESPA:ITUB4,21.56023986
+147283,2021-09-17 10:00:00,BMFBOVESPA:ITUB4,21.04581992
+147284,2021-09-20 10:00:00,BMFBOVESPA:ITUB4,20.5692264
+147285,2021-09-21 10:00:00,BMFBOVESPA:ITUB4,20.51627123
+147286,2021-09-22 10:00:00,BMFBOVESPA:ITUB4,20.9928655
+147287,2021-09-23 10:00:00,BMFBOVESPA:ITUB4,21.71910386
+147288,2021-09-24 10:00:00,BMFBOVESPA:ITUB4,21.41650385
+147289,2021-09-27 10:00:00,BMFBOVESPA:ITUB4,21.97631383
+147290,2021-09-28 10:00:00,BMFBOVESPA:ITUB4,21.47702416
+147291,2021-09-29 10:00:00,BMFBOVESPA:ITUB4,21.86283987
+147292,2021-09-30 10:00:00,BMFBOVESPA:ITUB4,21.88553451
+147293,2021-10-01 10:00:00,BMFBOVESPA:ITUB4,22.45697716
+147294,2021-10-04 10:00:00,BMFBOVESPA:ITUB4,22.34680392
+147295,2021-10-05 10:00:00,BMFBOVESPA:ITUB4,22.88848897
+147296,2021-10-06 10:00:00,BMFBOVESPA:ITUB4,22.961937
+147297,2021-10-07 10:00:00,BMFBOVESPA:ITUB4,22.475339
+147298,2021-10-08 10:00:00,BMFBOVESPA:ITUB4,22.640598
+147299,2021-10-11 10:00:00,BMFBOVESPA:ITUB4,22.245811
+147300,2021-10-13 10:00:00,BMFBOVESPA:ITUB4,22.273354
+147301,2021-10-14 10:00:00,BMFBOVESPA:ITUB4,22.16318
+147302,2021-10-15 10:00:00,BMFBOVESPA:ITUB4,22.732409
+147303,2021-10-18 10:00:00,BMFBOVESPA:ITUB4,22.888488
+147304,2021-10-19 10:00:00,BMFBOVESPA:ITUB4,22.346803
+147305,2021-10-20 10:00:00,BMFBOVESPA:ITUB4,22.860945
+147306,2021-10-21 10:00:00,BMFBOVESPA:ITUB4,22.475339
+147307,2021-10-22 10:00:00,BMFBOVESPA:ITUB4,21.612316
+147308,2021-10-25 10:00:00,BMFBOVESPA:ITUB4,22.034646
+147309,2021-10-26 10:00:00,BMFBOVESPA:ITUB4,21.795937
+147310,2021-10-27 10:00:00,BMFBOVESPA:ITUB4,21.961197
+147311,2021-10-28 10:00:00,BMFBOVESPA:ITUB4,21.915292
+147312,2021-10-29 10:00:00,BMFBOVESPA:ITUB4,21.401149
+147313,2021-11-01 10:00:00,BMFBOVESPA:ITUB4,22.250959
+147314,2021-11-03 10:00:00,BMFBOVESPA:ITUB4,22.462262
+147315,2021-11-04 10:00:00,BMFBOVESPA:ITUB4,21.277135
+147316,2021-11-05 10:00:00,BMFBOVESPA:ITUB4,21.019898
+147317,2021-11-08 10:00:00,BMFBOVESPA:ITUB4,20.909655
+147318,2021-11-09 10:00:00,BMFBOVESPA:ITUB4,20.698354
+147319,2021-11-10 10:00:00,BMFBOVESPA:ITUB4,21.222013
+147320,2021-11-11 10:00:00,BMFBOVESPA:ITUB4,21.176077
+147321,2021-11-12 10:00:00,BMFBOVESPA:ITUB4,21.130143
+147322,2021-11-16 10:00:00,BMFBOVESPA:ITUB4,20.909655
+147323,2021-11-17 10:00:00,BMFBOVESPA:ITUB4,20.992338
+147324,2021-11-18 10:00:00,BMFBOVESPA:ITUB4,20.64323
+147325,2021-11-19 10:00:00,BMFBOVESPA:ITUB4,20.468679
+147326,2021-11-22 10:00:00,BMFBOVESPA:ITUB4,20.48248
+147327,2021-11-23 10:00:00,BMFBOVESPA:ITUB4,20.825867
+147328,2021-11-24 10:00:00,BMFBOVESPA:ITUB4,21.382708
+147329,2021-11-25 10:00:00,BMFBOVESPA:ITUB4,21.577601
+147330,2021-11-26 10:00:00,BMFBOVESPA:ITUB4,21.16925
+147331,2021-11-29 10:00:00,BMFBOVESPA:ITUB4,21.030041
+147332,2021-11-30 10:00:00,BMFBOVESPA:ITUB4,20.770181
+147333,2021-12-01 10:00:00,BMFBOVESPA:ITUB4,20.635515
+147334,2021-12-02 10:00:00,BMFBOVESPA:ITUB4,21.415616
+147335,2021-12-03 10:00:00,BMFBOVESPA:ITUB4,21.341321
+147336,2021-12-06 10:00:00,BMFBOVESPA:ITUB4,21.592068
+147337,2021-12-07 10:00:00,BMFBOVESPA:ITUB4,21.322747
+147338,2021-12-08 10:00:00,BMFBOVESPA:ITUB4,21.118436
+147339,2021-12-09 10:00:00,BMFBOVESPA:ITUB4,20.55193479
+147340,2021-12-10 10:00:00,BMFBOVESPA:ITUB4,20.579795
+147341,2021-12-13 10:00:00,BMFBOVESPA:ITUB4,20.031867
+147342,2021-12-14 10:00:00,BMFBOVESPA:ITUB4,20.226893
+147343,2021-12-15 10:00:00,BMFBOVESPA:ITUB4,20.161883
+147344,2021-12-16 10:00:00,BMFBOVESPA:ITUB4,20.366196
+147345,2021-12-17 10:00:00,BMFBOVESPA:ITUB4,19.920425
+147346,2021-12-20 10:00:00,BMFBOVESPA:ITUB4,19.613957
+147347,2021-12-21 10:00:00,BMFBOVESPA:ITUB4,19.641817
+147348,2021-12-22 10:00:00,BMFBOVESPA:ITUB4,19.716112
+147349,2021-12-23 10:00:00,BMFBOVESPA:ITUB4,19.818268
+147350,2021-12-27 10:00:00,BMFBOVESPA:ITUB4,20.022579
+147351,2021-12-28 10:00:00,BMFBOVESPA:ITUB4,19.948285
+147352,2021-12-29 10:00:00,BMFBOVESPA:ITUB4,19.781119
+147353,2021-12-30 10:00:00,BMFBOVESPA:ITUB4,19.456079
+147354,2022-01-03 10:00:00,BMFBOVESPA:ITUB4,19.990459
+147355,2022-01-04 10:00:00,BMFBOVESPA:ITUB4,20.557367
+147356,2022-01-05 10:00:00,BMFBOVESPA:ITUB4,20.167037
+147357,2022-01-06 10:00:00,BMFBOVESPA:ITUB4,20.575952
+147358,2022-01-07 10:00:00,BMFBOVESPA:ITUB4,21.031337
+147359,2022-01-10 10:00:00,BMFBOVESPA:ITUB4,21.226503
+147360,2022-01-11 10:00:00,BMFBOVESPA:ITUB4,21.700475
+147361,2022-01-12 10:00:00,BMFBOVESPA:ITUB4,21.607539
+147362,2022-01-13 10:00:00,BMFBOVESPA:ITUB4,22.007162
+147363,2022-01-14 10:00:00,BMFBOVESPA:ITUB4,21.839878
+147364,2022-01-17 10:00:00,BMFBOVESPA:ITUB4,21.839878
+147365,2022-01-18 10:00:00,BMFBOVESPA:ITUB4,21.969987
+147366,2022-01-19 10:00:00,BMFBOVESPA:ITUB4,21.821291
+147367,2022-01-20 10:00:00,BMFBOVESPA:ITUB4,21.644714
+147368,2022-01-21 10:00:00,BMFBOVESPA:ITUB4,21.654006
+147369,2022-01-24 10:00:00,BMFBOVESPA:ITUB4,21.626126
+147370,2022-01-25 10:00:00,BMFBOVESPA:ITUB4,22.406787
+147371,2022-01-26 10:00:00,BMFBOVESPA:ITUB4,22.648419
+147372,2022-01-27 10:00:00,BMFBOVESPA:ITUB4,22.73206
+147373,2022-01-28 10:00:00,BMFBOVESPA:ITUB4,23.038749
+147374,2022-01-31 10:00:00,BMFBOVESPA:ITUB4,23.540601
+147375,2022-02-01 10:00:00,BMFBOVESPA:ITUB4,23.70333
+147376,2022-02-02 10:00:00,BMFBOVESPA:ITUB4,23.331367
+147377,2022-02-03 10:00:00,BMFBOVESPA:ITUB4,23.601039
+147378,2022-02-04 10:00:00,BMFBOVESPA:ITUB4,23.675432
+147379,2022-02-07 10:00:00,BMFBOVESPA:ITUB4,23.545246
+147380,2022-02-08 10:00:00,BMFBOVESPA:ITUB4,23.80562
+147381,2022-02-09 10:00:00,BMFBOVESPA:ITUB4,22.857115
+147382,2022-02-10 10:00:00,BMFBOVESPA:ITUB4,23.29417
+147383,2022-02-11 10:00:00,BMFBOVESPA:ITUB4,24.670434
+147384,2022-02-14 10:00:00,BMFBOVESPA:ITUB4,24.614638
+147385,2022-02-15 10:00:00,BMFBOVESPA:ITUB4,24.847115
+147386,2022-02-16 10:00:00,BMFBOVESPA:ITUB4,24.586743
+147387,2022-02-17 10:00:00,BMFBOVESPA:ITUB4,24.242676
+147388,2022-02-18 10:00:00,BMFBOVESPA:ITUB4,24.335667
+147389,2022-02-21 10:00:00,BMFBOVESPA:ITUB4,23.740527
+147390,2022-02-22 10:00:00,BMFBOVESPA:ITUB4,23.956006
+147391,2022-02-23 10:00:00,BMFBOVESPA:ITUB4,23.621086
+147392,2022-02-24 10:00:00,BMFBOVESPA:ITUB4,23.221044
+147393,2022-02-25 10:00:00,BMFBOVESPA:ITUB4,23.695512
+147394,2022-03-02 10:00:00,BMFBOVESPA:ITUB4,23.299893
+147395,2022-03-03 10:00:00,BMFBOVESPA:ITUB4,23.318508
+147396,2022-03-04 10:00:00,BMFBOVESPA:ITUB4,22.964775
+147397,2022-03-07 10:00:00,BMFBOVESPA:ITUB4,22.471409
+147398,2022-03-08 10:00:00,BMFBOVESPA:ITUB4,22.257308
+147399,2022-03-09 10:00:00,BMFBOVESPA:ITUB4,23.365053
+147400,2022-03-10 10:00:00,BMFBOVESPA:ITUB4,23.383672
+147401,2022-03-11 10:00:00,BMFBOVESPA:ITUB4,23.123025
+147402,2022-03-14 10:00:00,BMFBOVESPA:ITUB4,23.448833
+147403,2022-03-15 10:00:00,BMFBOVESPA:ITUB4,23.365053
+147404,2022-03-16 10:00:00,BMFBOVESPA:ITUB4,23.821184
+147405,2022-03-17 10:00:00,BMFBOVESPA:ITUB4,24.342476
+147406,2022-03-18 10:00:00,BMFBOVESPA:ITUB4,24.519343
+147407,2022-03-21 10:00:00,BMFBOVESPA:ITUB4,25.124414
+147408,2022-03-22 10:00:00,BMFBOVESPA:ITUB4,25.46884
+147409,2022-03-23 10:00:00,BMFBOVESPA:ITUB4,25.357133
+147410,2022-03-24 10:00:00,BMFBOVESPA:ITUB4,25.524692
+147411,2022-03-25 10:00:00,BMFBOVESPA:ITUB4,25.571235
+147412,2022-03-28 10:00:00,BMFBOVESPA:ITUB4,25.552619
+147413,2022-03-29 10:00:00,BMFBOVESPA:ITUB4,25.850499
+147414,2022-03-30 10:00:00,BMFBOVESPA:ITUB4,25.906352
+147415,2022-03-31 10:00:00,BMFBOVESPA:ITUB4,25.580544
+147416,2022-04-01 10:00:00,BMFBOVESPA:ITUB4,25.650403
+147417,2022-04-04 10:00:00,BMFBOVESPA:ITUB4,25.417556
+147418,2022-04-05 10:00:00,BMFBOVESPA:ITUB4,24.905292
+147419,2022-04-06 10:00:00,BMFBOVESPA:ITUB4,24.895978
+147420,2022-04-07 10:00:00,BMFBOVESPA:ITUB4,24.87735
+147421,2022-04-08 10:00:00,BMFBOVESPA:ITUB4,24.830781
+147422,2022-04-11 10:00:00,BMFBOVESPA:ITUB4,24.737642
+147423,2022-04-12 10:00:00,BMFBOVESPA:ITUB4,24.299891
+147424,2022-04-13 10:00:00,BMFBOVESPA:ITUB4,24.365088
+147425,2022-04-14 10:00:00,BMFBOVESPA:ITUB4,24.523424
+147426,2022-04-18 10:00:00,BMFBOVESPA:ITUB4,24.663132
+147427,2022-04-19 10:00:00,BMFBOVESPA:ITUB4,24.22538
+147428,2022-04-20 10:00:00,BMFBOVESPA:ITUB4,24.383716
+147429,2022-04-22 10:00:00,BMFBOVESPA:ITUB4,23.908708
+147430,2022-04-25 10:00:00,BMFBOVESPA:ITUB4,23.815569
+147431,2022-04-26 10:00:00,BMFBOVESPA:ITUB4,23.005264
+147432,2022-04-27 10:00:00,BMFBOVESPA:ITUB4,22.818985
+147433,2022-04-28 10:00:00,BMFBOVESPA:ITUB4,22.632707
+147434,2022-04-29 10:00:00,BMFBOVESPA:ITUB4,22.232212
+147435,2022-05-02 10:00:00,BMFBOVESPA:ITUB4,22.134345
+147436,2022-05-03 10:00:00,BMFBOVESPA:ITUB4,22.246183
+147437,2022-05-04 10:00:00,BMFBOVESPA:ITUB4,22.218223
+147438,2022-05-05 10:00:00,BMFBOVESPA:ITUB4,21.705639
+147439,2022-05-06 10:00:00,BMFBOVESPA:ITUB4,22.171625
+147440,2022-05-09 10:00:00,BMFBOVESPA:ITUB4,21.854754
+147441,2022-05-10 10:00:00,BMFBOVESPA:ITUB4,21.742917
+147442,2022-05-11 10:00:00,BMFBOVESPA:ITUB4,22.469856
+147443,2022-05-12 10:00:00,BMFBOVESPA:ITUB4,22.824005
+147444,2022-05-13 10:00:00,BMFBOVESPA:ITUB4,23.094278
+147445,2022-05-16 10:00:00,BMFBOVESPA:ITUB4,23.336591
+147446,2022-05-17 10:00:00,BMFBOVESPA:ITUB4,23.541624
+147447,2022-05-18 10:00:00,BMFBOVESPA:ITUB4,23.206113
+147448,2022-05-19 10:00:00,BMFBOVESPA:ITUB4,23.131556
+147449,2022-05-20 10:00:00,BMFBOVESPA:ITUB4,23.420466
+147450,2022-05-23 10:00:00,BMFBOVESPA:ITUB4,24.02625
+147451,2022-05-24 10:00:00,BMFBOVESPA:ITUB4,24.389718
+147452,2022-05-25 10:00:00,BMFBOVESPA:ITUB4,23.951692
+147453,2022-05-26 10:00:00,BMFBOVESPA:ITUB4,24.249923
+147454,2022-05-27 10:00:00,BMFBOVESPA:ITUB4,24.380399
+147455,2022-05-30 10:00:00,BMFBOVESPA:ITUB4,24.156725
+147456,2022-05-31 10:00:00,BMFBOVESPA:ITUB4,24.380399
+147457,2022-06-01 10:00:00,BMFBOVESPA:ITUB4,24.040025
+147458,2022-06-02 10:00:00,BMFBOVESPA:ITUB4,24.142599
+147459,2022-06-03 10:00:00,BMFBOVESPA:ITUB4,23.918798
+147460,2022-06-06 10:00:00,BMFBOVESPA:ITUB4,23.834872
+147461,2022-06-07 10:00:00,BMFBOVESPA:ITUB4,23.834872
+147462,2022-06-08 10:00:00,BMFBOVESPA:ITUB4,23.377944
+147463,2022-06-09 10:00:00,BMFBOVESPA:ITUB4,22.976965
+147464,2022-06-10 10:00:00,BMFBOVESPA:ITUB4,22.473413
+147465,2022-06-13 10:00:00,BMFBOVESPA:ITUB4,22.202985
+147466,2022-06-14 10:00:00,BMFBOVESPA:ITUB4,22.053785
+147467,2022-06-15 10:00:00,BMFBOVESPA:ITUB4,22.147035
+147468,2022-06-17 10:00:00,BMFBOVESPA:ITUB4,21.867284
+147469,2022-06-20 10:00:00,BMFBOVESPA:ITUB4,22.818439
+147470,2022-06-21 10:00:00,BMFBOVESPA:ITUB4,22.575988
+147471,2022-06-22 10:00:00,BMFBOVESPA:ITUB4,22.408138
+147472,2022-06-23 10:00:00,BMFBOVESPA:ITUB4,21.895259
+147473,2022-06-24 10:00:00,BMFBOVESPA:ITUB4,21.857959
+147474,2022-06-27 10:00:00,BMFBOVESPA:ITUB4,21.988509
+147475,2022-06-28 10:00:00,BMFBOVESPA:ITUB4,21.746057
+147476,2022-06-29 10:00:00,BMFBOVESPA:ITUB4,21.522256
+147477,2022-06-30 10:00:00,BMFBOVESPA:ITUB4,21.139928
+147478,2022-07-01 10:00:00,BMFBOVESPA:ITUB4,21.321894
+147479,2022-07-04 10:00:00,BMFBOVESPA:ITUB4,21.116606
+147480,2022-07-05 10:00:00,BMFBOVESPA:ITUB4,21.265908
+147481,2022-07-06 10:00:00,BMFBOVESPA:ITUB4,21.069951
+147482,2022-07-07 10:00:00,BMFBOVESPA:ITUB4,21.368551
+147483,2022-07-08 10:00:00,BMFBOVESPA:ITUB4,21.377882
+147484,2022-07-11 10:00:00,BMFBOVESPA:ITUB4,21.032627
+147485,2022-07-12 10:00:00,BMFBOVESPA:ITUB4,20.98597
+147486,2022-07-13 10:00:00,BMFBOVESPA:ITUB4,20.901988
+147487,2022-07-14 10:00:00,BMFBOVESPA:ITUB4,20.668707
+147488,2022-07-15 10:00:00,BMFBOVESPA:ITUB4,21.041956
+147489,2022-07-18 10:00:00,BMFBOVESPA:ITUB4,21.321894
+147490,2022-07-19 10:00:00,BMFBOVESPA:ITUB4,22.040401
+147491,2022-07-20 10:00:00,BMFBOVESPA:ITUB4,21.760463
+147492,2022-07-21 10:00:00,BMFBOVESPA:ITUB4,21.937757
+147493,2022-07-22 10:00:00,BMFBOVESPA:ITUB4,21.704475
+147494,2022-07-25 10:00:00,BMFBOVESPA:ITUB4,22.021738
+147495,2022-07-26 10:00:00,BMFBOVESPA:ITUB4,21.900431
+147496,2022-07-27 10:00:00,BMFBOVESPA:ITUB4,21.975081
+147497,2022-07-28 10:00:00,BMFBOVESPA:ITUB4,22.115051
+147498,2022-07-29 10:00:00,BMFBOVESPA:ITUB4,22.040401
+147499,2022-08-01 10:00:00,BMFBOVESPA:ITUB4,21.914346
+147500,2022-08-02 10:00:00,BMFBOVESPA:ITUB4,22.147776
+147501,2022-08-03 10:00:00,BMFBOVESPA:ITUB4,22.306508
+147502,2022-08-04 10:00:00,BMFBOVESPA:ITUB4,22.848064
+147503,2022-08-05 10:00:00,BMFBOVESPA:ITUB4,23.277575
+147504,2022-08-08 10:00:00,BMFBOVESPA:ITUB4,23.567027
+147505,2022-08-09 10:00:00,BMFBOVESPA:ITUB4,24.18328
+147506,2022-08-10 10:00:00,BMFBOVESPA:ITUB4,24.631464
+147507,2022-08-11 10:00:00,BMFBOVESPA:ITUB4,24.668814
+147508,2022-08-12 10:00:00,BMFBOVESPA:ITUB4,24.967603
+147509,2022-08-15 10:00:00,BMFBOVESPA:ITUB4,25.182357
+147510,2022-08-16 10:00:00,BMFBOVESPA:ITUB4,25.434462
+147511,2022-08-17 10:00:00,BMFBOVESPA:ITUB4,25.537171
+147512,2022-08-18 10:00:00,BMFBOVESPA:ITUB4,25.462473
+147513,2022-08-19 10:00:00,BMFBOVESPA:ITUB4,25.114171
+147514,2022-08-22 10:00:00,BMFBOVESPA:ITUB4,24.831355
+147515,2022-08-23 10:00:00,BMFBOVESPA:ITUB4,24.897346
+147516,2022-08-24 10:00:00,BMFBOVESPA:ITUB4,25.001045
+147517,2022-08-25 10:00:00,BMFBOVESPA:ITUB4,25.312144
+147518,2022-08-26 10:00:00,BMFBOVESPA:ITUB4,25.161309
+147519,2022-08-29 10:00:00,BMFBOVESPA:ITUB4,25.076463
+147520,2022-08-30 10:00:00,BMFBOVESPA:ITUB4,24.963336
+147521,2022-08-31 10:00:00,BMFBOVESPA:ITUB4,24.33171
+147522,2022-09-01 10:00:00,BMFBOVESPA:ITUB4,24.7043
+147523,2022-09-02 10:00:00,BMFBOVESPA:ITUB4,25.043877
+147524,2022-09-05 10:00:00,BMFBOVESPA:ITUB4,25.449485
+147525,2022-09-06 10:00:00,BMFBOVESPA:ITUB4,25.213666
+147526,2022-09-08 10:00:00,BMFBOVESPA:ITUB4,25.034446
+147527,2022-09-09 10:00:00,BMFBOVESPA:ITUB4,25.232532
+147528,2022-09-12 10:00:00,BMFBOVESPA:ITUB4,25.534379
+147529,2022-09-13 10:00:00,BMFBOVESPA:ITUB4,25.279695
+147530,2022-09-14 10:00:00,BMFBOVESPA:ITUB4,25.185369
+147531,2022-09-15 10:00:00,BMFBOVESPA:ITUB4,25.251397
+147532,2022-09-16 10:00:00,BMFBOVESPA:ITUB4,25.166503
+147533,2022-09-19 10:00:00,BMFBOVESPA:ITUB4,26.109775
+147534,2022-09-20 10:00:00,BMFBOVESPA:ITUB4,26.977586
+147535,2022-09-21 10:00:00,BMFBOVESPA:ITUB4,26.694603
+147536,2022-09-22 10:00:00,BMFBOVESPA:ITUB4,27.23227
+147537,2022-09-23 10:00:00,BMFBOVESPA:ITUB4,26.694603
+147538,2022-09-26 10:00:00,BMFBOVESPA:ITUB4,26.213536
+147539,2022-09-27 10:00:00,BMFBOVESPA:ITUB4,25.968285
+147540,2022-09-28 10:00:00,BMFBOVESPA:ITUB4,25.958852
+147541,2022-09-29 10:00:00,BMFBOVESPA:ITUB4,26.345593
+147542,2022-09-30 10:00:00,BMFBOVESPA:ITUB4,26.468218
+147543,2022-10-03 10:00:00,BMFBOVESPA:ITUB4,28.07737
+147544,2022-10-04 10:00:00,BMFBOVESPA:ITUB4,28.124558
+147545,2022-10-05 10:00:00,BMFBOVESPA:ITUB4,28.124558
+147546,2022-10-06 10:00:00,BMFBOVESPA:ITUB4,27.614919
+147547,2022-10-07 10:00:00,BMFBOVESPA:ITUB4,27.671546
+147548,2022-10-10 10:00:00,BMFBOVESPA:ITUB4,27.378975
+147549,2022-10-11 10:00:00,BMFBOVESPA:ITUB4,27.190218
+147550,2022-10-13 10:00:00,BMFBOVESPA:ITUB4,27.029776
+147551,2022-10-14 10:00:00,BMFBOVESPA:ITUB4,27.039215
+147552,2022-10-17 10:00:00,BMFBOVESPA:ITUB4,27.256283
+147553,2022-10-18 10:00:00,BMFBOVESPA:ITUB4,27.926366
+147554,2022-10-19 10:00:00,BMFBOVESPA:ITUB4,27.935803
+147555,2022-10-20 10:00:00,BMFBOVESPA:ITUB4,28.36994
+147556,2022-10-21 10:00:00,BMFBOVESPA:ITUB4,29.313717
+147557,2022-10-24 10:00:00,BMFBOVESPA:ITUB4,27.982992
+147558,2022-10-25 10:00:00,BMFBOVESPA:ITUB4,27.756486
+147559,2022-10-26 10:00:00,BMFBOVESPA:ITUB4,27.161907
+147560,2022-10-27 10:00:00,BMFBOVESPA:ITUB4,27.662107
+147561,2022-10-28 10:00:00,BMFBOVESPA:ITUB4,27.879178
+147562,2022-10-31 10:00:00,BMFBOVESPA:ITUB4,28.690825
+147563,2022-11-01 10:00:00,BMFBOVESPA:ITUB4,28.76163
+147564,2022-11-03 10:00:00,BMFBOVESPA:ITUB4,28.553898
+147565,2022-11-04 10:00:00,BMFBOVESPA:ITUB4,28.657765
+147566,2022-11-07 10:00:00,BMFBOVESPA:ITUB4,28.006237
+147567,2022-11-08 10:00:00,BMFBOVESPA:ITUB4,27.921255
+147568,2022-11-09 10:00:00,BMFBOVESPA:ITUB4,26.580431
+147569,2022-11-10 10:00:00,BMFBOVESPA:ITUB4,26.079983
+147570,2022-11-11 10:00:00,BMFBOVESPA:ITUB4,25.239606
+147571,2022-11-14 10:00:00,BMFBOVESPA:ITUB4,25.164067
+147572,2022-11-16 10:00:00,BMFBOVESPA:ITUB4,24.805254
+147573,2022-11-17 10:00:00,BMFBOVESPA:ITUB4,24.956333
+147574,2022-11-18 10:00:00,BMFBOVESPA:ITUB4,25.154623
+147575,2022-11-21 10:00:00,BMFBOVESPA:ITUB4,25.230163
+147576,2022-11-22 10:00:00,BMFBOVESPA:ITUB4,24.814698
+147577,2022-11-23 10:00:00,BMFBOVESPA:ITUB4,24.559751
+147578,2022-11-24 10:00:00,BMFBOVESPA:ITUB4,25.437898
+147579,2022-11-25 10:00:00,BMFBOVESPA:ITUB4,24.540867
+147580,2022-11-28 10:00:00,BMFBOVESPA:ITUB4,24.097073
+147581,2022-11-29 10:00:00,BMFBOVESPA:ITUB4,24.304806
+147582,2022-11-30 10:00:00,BMFBOVESPA:ITUB4,24.550309
+147583,2022-12-01 10:00:00,BMFBOVESPA:ITUB4,24.545587
+147584,2022-12-02 10:00:00,BMFBOVESPA:ITUB4,24.876263
+147585,2022-12-05 10:00:00,BMFBOVESPA:ITUB4,24.148775
+147586,2022-12-06 10:00:00,BMFBOVESPA:ITUB4,24.706201
+147587,2022-12-07 10:00:00,BMFBOVESPA:ITUB4,24.52669
+147588,2022-12-08 10:00:00,BMFBOVESPA:ITUB4,23.666933
+147589,2022-12-09 10:00:00,BMFBOVESPA:ITUB4,23.372259
+147590,2022-12-12 10:00:00,BMFBOVESPA:ITUB4,23.151313
+147591,2022-12-13 10:00:00,BMFBOVESPA:ITUB4,22.277136
+147592,2022-12-14 10:00:00,BMFBOVESPA:ITUB4,22.373199
+147593,2022-12-15 10:00:00,BMFBOVESPA:ITUB4,22.498081
+147594,2022-12-16 10:00:00,BMFBOVESPA:ITUB4,22.747846
+147595,2022-12-19 10:00:00,BMFBOVESPA:ITUB4,23.429896
+147596,2022-12-20 10:00:00,BMFBOVESPA:ITUB4,23.679663
+147597,2022-12-21 10:00:00,BMFBOVESPA:ITUB4,23.775726
+147598,2022-12-22 10:00:00,BMFBOVESPA:ITUB4,23.823757
+147599,2022-12-23 10:00:00,BMFBOVESPA:ITUB4,24.198407
+147600,2022-12-26 10:00:00,BMFBOVESPA:ITUB4,23.718089
+147601,2022-12-27 10:00:00,BMFBOVESPA:ITUB4,23.583598
+147602,2022-12-28 10:00:00,BMFBOVESPA:ITUB4,24.063916
+147603,2022-12-29 10:00:00,BMFBOVESPA:ITUB4,24.015885
+147604,2023-01-02 10:00:00,BMFBOVESPA:ITUB4,23.540085
+147605,2023-01-03 10:00:00,BMFBOVESPA:ITUB4,23.049867
+147606,2023-01-04 10:00:00,BMFBOVESPA:ITUB4,23.117151
+147607,2023-01-05 10:00:00,BMFBOVESPA:ITUB4,23.83806
+147608,2023-01-06 10:00:00,BMFBOVESPA:ITUB4,24.251382
+147609,2023-01-09 10:00:00,BMFBOVESPA:ITUB4,24.4244
+147610,2023-01-10 10:00:00,BMFBOVESPA:ITUB4,24.895394
+147611,2023-01-11 10:00:00,BMFBOVESPA:ITUB4,25.327939
+147612,2023-01-12 10:00:00,BMFBOVESPA:ITUB4,24.972291
+147613,2023-01-13 10:00:00,BMFBOVESPA:ITUB4,24.847333
+147614,2023-01-16 10:00:00,BMFBOVESPA:ITUB4,24.578194
+147615,2023-01-17 10:00:00,BMFBOVESPA:ITUB4,25.087636
+147616,2023-01-18 10:00:00,BMFBOVESPA:ITUB4,25.539406
+147617,2023-01-19 10:00:00,BMFBOVESPA:ITUB4,25.539406
+147618,2023-01-20 10:00:00,BMFBOVESPA:ITUB4,25.087636
+147619,2023-01-23 10:00:00,BMFBOVESPA:ITUB4,24.318666
+147620,2023-01-24 10:00:00,BMFBOVESPA:ITUB4,24.539747
+147621,2023-01-25 10:00:00,BMFBOVESPA:ITUB4,24.626256
+147622,2023-01-26 10:00:00,BMFBOVESPA:ITUB4,24.482072
+147623,2023-01-27 10:00:00,BMFBOVESPA:ITUB4,23.963018
+147624,2023-01-30 10:00:00,BMFBOVESPA:ITUB4,23.972631
+147625,2023-01-31 10:00:00,BMFBOVESPA:ITUB4,24.347503
+147626,2023-02-01 10:00:00,BMFBOVESPA:ITUB4,24.025302
+147627,2023-02-02 10:00:00,BMFBOVESPA:ITUB4,24.246511
+147628,2023-02-03 10:00:00,BMFBOVESPA:ITUB4,24.159952
+147629,2023-02-06 10:00:00,BMFBOVESPA:ITUB4,24.169568
+147630,2023-02-07 10:00:00,BMFBOVESPA:ITUB4,23.611735
+147631,2023-02-08 10:00:00,BMFBOVESPA:ITUB4,25.564152
+147632,2023-02-09 10:00:00,BMFBOVESPA:ITUB4,24.929376
+147633,2023-02-10 10:00:00,BMFBOVESPA:ITUB4,24.813962
+147634,2023-02-13 10:00:00,BMFBOVESPA:ITUB4,25.689183
+147635,2023-02-14 10:00:00,BMFBOVESPA:ITUB4,25.371795
+147636,2023-02-15 10:00:00,BMFBOVESPA:ITUB4,25.746891
+147637,2023-02-16 10:00:00,BMFBOVESPA:ITUB4,25.939246
+147638,2023-02-17 10:00:00,BMFBOVESPA:ITUB4,25.852686
+147639,2023-02-22 13:00:00,BMFBOVESPA:ITUB4,25.371795
+147640,2023-02-23 10:00:00,BMFBOVESPA:ITUB4,25.467974
+147641,2023-02-24 10:00:00,BMFBOVESPA:ITUB4,24.688931
+147642,2023-02-27 10:00:00,BMFBOVESPA:ITUB4,24.371543
+147643,2023-02-28 10:00:00,BMFBOVESPA:ITUB4,24.458104
+147644,2023-03-01 10:00:00,BMFBOVESPA:ITUB4,24.058732
+147645,2023-03-02 10:00:00,BMFBOVESPA:ITUB4,23.269606
+147646,2023-03-03 10:00:00,BMFBOVESPA:ITUB4,23.298475
+147647,2023-03-06 10:00:00,BMFBOVESPA:ITUB4,23.827768
+147648,2023-03-07 10:00:00,BMFBOVESPA:ITUB4,23.895133
+147649,2023-03-08 10:00:00,BMFBOVESPA:ITUB4,24.19346
+147650,2023-03-09 10:00:00,BMFBOVESPA:ITUB4,23.731533
+147651,2023-03-10 10:00:00,BMFBOVESPA:ITUB4,23.163747
+147652,2023-03-13 10:00:00,BMFBOVESPA:ITUB4,22.884667
+147653,2023-03-14 10:00:00,BMFBOVESPA:ITUB4,22.807679
+147654,2023-03-15 10:00:00,BMFBOVESPA:ITUB4,22.749936
+147655,2023-03-16 10:00:00,BMFBOVESPA:ITUB4,23.125254
+147656,2023-03-17 10:00:00,BMFBOVESPA:ITUB4,22.461232
+147657,2023-03-20 10:00:00,BMFBOVESPA:ITUB4,22.518973
+147658,2023-03-21 10:00:00,BMFBOVESPA:ITUB4,22.9809
+147659,2023-03-22 10:00:00,BMFBOVESPA:ITUB4,22.846172
+147660,2023-03-23 10:00:00,BMFBOVESPA:ITUB4,22.278386
+147661,2023-03-24 10:00:00,BMFBOVESPA:ITUB4,22.562804
+147662,2023-03-27 10:00:00,BMFBOVESPA:ITUB4,22.951484
+147663,2023-03-28 10:00:00,BMFBOVESPA:ITUB4,23.05837
+147664,2023-03-29 10:00:00,BMFBOVESPA:ITUB4,23.281859
+147665,2023-03-30 10:00:00,BMFBOVESPA:ITUB4,23.923181
+147666,2023-03-31 10:00:00,BMFBOVESPA:ITUB4,24.039784
+147667,2023-04-03 10:00:00,BMFBOVESPA:ITUB4,23.364039
+147668,2023-04-04 10:00:00,BMFBOVESPA:ITUB4,23.830735
+147669,2023-04-05 10:00:00,BMFBOVESPA:ITUB4,23.811289
+147670,2023-04-06 10:00:00,BMFBOVESPA:ITUB4,23.733507
+147671,2023-04-10 10:00:00,BMFBOVESPA:ITUB4,23.986301
+147672,2023-04-11 10:00:00,BMFBOVESPA:ITUB4,24.764129
+147673,2023-04-12 10:00:00,BMFBOVESPA:ITUB4,24.929418
+147674,2023-04-13 10:00:00,BMFBOVESPA:ITUB4,24.929418
+147675,2023-04-14 10:00:00,BMFBOVESPA:ITUB4,25.289164
+147676,2023-04-17 10:00:00,BMFBOVESPA:ITUB4,25.240549
+147677,2023-04-18 10:00:00,BMFBOVESPA:ITUB4,25.221105
+147678,2023-04-19 10:00:00,BMFBOVESPA:ITUB4,24.822468
+147679,2023-04-20 10:00:00,BMFBOVESPA:ITUB4,24.890527
+147680,2023-04-24 10:00:00,BMFBOVESPA:ITUB4,24.666902
+147681,2023-04-25 10:00:00,BMFBOVESPA:ITUB4,24.890527
+147682,2023-04-26 10:00:00,BMFBOVESPA:ITUB4,24.637733
+147683,2023-04-27 10:00:00,BMFBOVESPA:ITUB4,25.075262
+147684,2023-04-28 10:00:00,BMFBOVESPA:ITUB4,25.201659
+147685,2023-05-02 10:00:00,BMFBOVESPA:ITUB4,24.223952
+147686,2023-05-03 10:00:00,BMFBOVESPA:ITUB4,24.185039
+147687,2023-05-04 10:00:00,BMFBOVESPA:ITUB4,24.379607
+147688,2023-05-05 10:00:00,BMFBOVESPA:ITUB4,25.284358
+147689,2023-05-08 10:00:00,BMFBOVESPA:ITUB4,25.634584
+147690,2023-05-09 10:00:00,BMFBOVESPA:ITUB4,25.79024
+147691,2023-05-10 10:00:00,BMFBOVESPA:ITUB4,26.169651
+147692,2023-05-11 10:00:00,BMFBOVESPA:ITUB4,26.422592
+147693,2023-05-12 10:00:00,BMFBOVESPA:ITUB4,26.17938
+147694,2023-05-15 10:00:00,BMFBOVESPA:ITUB4,26.276665
+147695,2023-05-16 10:00:00,BMFBOVESPA:ITUB4,26.189108
+147696,2023-05-17 10:00:00,BMFBOVESPA:ITUB4,26.451779
+147697,2023-05-18 10:00:00,BMFBOVESPA:ITUB4,26.354493
+147698,2023-05-19 10:00:00,BMFBOVESPA:ITUB4,26.140467
+147699,2023-05-22 10:00:00,BMFBOVESPA:ITUB4,25.644314
+147700,2023-05-23 10:00:00,BMFBOVESPA:ITUB4,25.848611
+147701,2023-05-24 10:00:00,BMFBOVESPA:ITUB4,25.702684
+147702,2023-05-25 10:00:00,BMFBOVESPA:ITUB4,26.510149
+147703,2023-05-26 10:00:00,BMFBOVESPA:ITUB4,26.305851
+147704,2023-05-29 10:00:00,BMFBOVESPA:ITUB4,26.189108
+147705,2023-05-30 10:00:00,BMFBOVESPA:ITUB4,25.819427
+147706,2023-05-31 10:00:00,BMFBOVESPA:ITUB4,25.615127
+147707,2023-06-01 10:00:00,BMFBOVESPA:ITUB4,25.989897
+147708,2023-06-02 10:00:00,BMFBOVESPA:ITUB4,26.369523
+147709,2023-06-05 10:00:00,BMFBOVESPA:ITUB4,26.427928
+147710,2023-06-06 10:00:00,BMFBOVESPA:ITUB4,26.612875
+147711,2023-06-07 10:00:00,BMFBOVESPA:ITUB4,26.690747
+147712,2023-06-09 10:00:00,BMFBOVESPA:ITUB4,27.06064
+147713,2023-06-12 10:00:00,BMFBOVESPA:ITUB4,26.768619
+147714,2023-06-13 10:00:00,BMFBOVESPA:ITUB4,27.070374
+147715,2023-06-14 10:00:00,BMFBOVESPA:ITUB4,27.440269
+147716,2023-06-15 10:00:00,BMFBOVESPA:ITUB4,27.800427
+147717,2023-06-16 10:00:00,BMFBOVESPA:ITUB4,27.888034
+147718,2023-06-19 10:00:00,BMFBOVESPA:ITUB4,28.267663
+147719,2023-06-20 10:00:00,BMFBOVESPA:ITUB4,28.215045
+147720,2023-06-21 10:00:00,BMFBOVESPA:ITUB4,28.48974
+147721,2023-06-22 10:00:00,BMFBOVESPA:ITUB4,28.215045
+147722,2023-06-23 10:00:00,BMFBOVESPA:ITUB4,28.12675
+147723,2023-06-26 10:00:00,BMFBOVESPA:ITUB4,28.087507
+147724,2023-06-27 10:00:00,BMFBOVESPA:ITUB4,27.773571
+147725,2023-06-28 10:00:00,BMFBOVESPA:ITUB4,27.616604
+147726,2023-06-29 10:00:00,BMFBOVESPA:ITUB4,27.950161
+147727,2023-06-30 10:00:00,BMFBOVESPA:ITUB4,27.881487
+147728,2023-07-03 10:00:00,BMFBOVESPA:ITUB4,28.426263
+147729,2023-07-04 10:00:00,BMFBOVESPA:ITUB4,28.249583
+147730,2023-07-05 10:00:00,BMFBOVESPA:ITUB4,28.494975
+147731,2023-07-06 10:00:00,BMFBOVESPA:ITUB4,28.072899
+147732,2023-07-07 10:00:00,BMFBOVESPA:ITUB4,28.602946
+147733,2023-07-10 10:00:00,BMFBOVESPA:ITUB4,28.41645
+147734,2023-07-11 10:00:00,BMFBOVESPA:ITUB4,27.915849
+147735,2023-07-12 10:00:00,BMFBOVESPA:ITUB4,27.748981
+147736,2023-07-13 10:00:00,BMFBOVESPA:ITUB4,28.053268
+147737,2023-07-14 10:00:00,BMFBOVESPA:ITUB4,27.758798
+147738,2023-07-17 10:00:00,BMFBOVESPA:ITUB4,28.29866
+147739,2023-07-18 10:00:00,BMFBOVESPA:ITUB4,27.748981
+147740,2023-07-19 10:00:00,BMFBOVESPA:ITUB4,27.454509
+147741,2023-07-20 10:00:00,BMFBOVESPA:ITUB4,27.964927
+147742,2023-07-21 10:00:00,BMFBOVESPA:ITUB4,28.465527
+147743,2023-07-24 10:00:00,BMFBOVESPA:ITUB4,28.014006
+147744,2023-07-25 10:00:00,BMFBOVESPA:ITUB4,28.072899
+147745,2023-07-26 10:00:00,BMFBOVESPA:ITUB4,28.22995
+147746,2023-07-27 10:00:00,BMFBOVESPA:ITUB4,27.601747
+147747,2023-07-28 10:00:00,BMFBOVESPA:ITUB4,28.014006
+147748,2023-07-31 10:00:00,BMFBOVESPA:ITUB4,28.112161
+147749,2023-08-01 10:00:00,BMFBOVESPA:ITUB4,28.195645
+147750,2023-08-02 10:00:00,BMFBOVESPA:ITUB4,28.10726
+147751,2023-08-03 10:00:00,BMFBOVESPA:ITUB4,27.8912
+147752,2023-08-04 10:00:00,BMFBOVESPA:ITUB4,27.380515
+147753,2023-08-07 10:00:00,BMFBOVESPA:ITUB4,27.164458
+147754,2023-08-08 10:00:00,BMFBOVESPA:ITUB4,27.105533
+147755,2023-08-09 10:00:00,BMFBOVESPA:ITUB4,27.007324
+147756,2023-08-10 10:00:00,BMFBOVESPA:ITUB4,27.095712
+147757,2023-08-11 10:00:00,BMFBOVESPA:ITUB4,27.144815
+147758,2023-08-14 10:00:00,BMFBOVESPA:ITUB4,26.751982
+147759,2023-08-15 10:00:00,BMFBOVESPA:ITUB4,26.60467
+147760,2023-08-16 10:00:00,BMFBOVESPA:ITUB4,26.585028
+147761,2023-08-17 10:00:00,BMFBOVESPA:ITUB4,26.270761
+147762,2023-08-18 10:00:00,BMFBOVESPA:ITUB4,26.476998
+147763,2023-08-21 10:00:00,BMFBOVESPA:ITUB4,26.368969
+147764,2023-08-22 10:00:00,BMFBOVESPA:ITUB4,26.781445
+147765,2023-08-23 10:00:00,BMFBOVESPA:ITUB4,27.115354
+147766,2023-08-24 10:00:00,BMFBOVESPA:ITUB4,26.801087
+147767,2023-08-25 10:00:00,BMFBOVESPA:ITUB4,26.378791
+147768,2023-08-28 10:00:00,BMFBOVESPA:ITUB4,27.272487
+147769,2023-08-29 10:00:00,BMFBOVESPA:ITUB4,27.704603
+147770,2023-08-30 10:00:00,BMFBOVESPA:ITUB4,27.174279
+147771,2023-08-31 10:00:00,BMFBOVESPA:ITUB4,26.938578
+147772,2023-09-01 10:00:00,BMFBOVESPA:ITUB4,27.169499
+147773,2023-09-04 10:00:00,BMFBOVESPA:ITUB4,26.923843
+147774,2023-09-05 10:00:00,BMFBOVESPA:ITUB4,26.520968
+147775,2023-09-06 10:00:00,BMFBOVESPA:ITUB4,26.265486
+147776,2023-09-08 10:00:00,BMFBOVESPA:ITUB4,26.304791
+147777,2023-09-11 10:00:00,BMFBOVESPA:ITUB4,26.972975
+147778,2023-09-12 10:00:00,BMFBOVESPA:ITUB4,27.130195
+147779,2023-09-13 10:00:00,BMFBOVESPA:ITUB4,27.267761
+147780,2023-09-14 10:00:00,BMFBOVESPA:ITUB4,27.159671
+147781,2023-09-15 10:00:00,BMFBOVESPA:ITUB4,27.100715
+147782,2023-09-18 10:00:00,BMFBOVESPA:ITUB4,27.031931
+147783,2023-09-19 10:00:00,BMFBOVESPA:ITUB4,26.911948
+147784,2023-09-20 10:00:00,BMFBOVESPA:ITUB4,27.367748
+147785,2023-09-21 10:00:00,BMFBOVESPA:ITUB4,26.743501
+147786,2023-09-22 10:00:00,BMFBOVESPA:ITUB4,26.67414
+147787,2023-09-25 10:00:00,BMFBOVESPA:ITUB4,26.753409
+147788,2023-09-26 10:00:00,BMFBOVESPA:ITUB4,26.357063
+147789,2023-09-27 10:00:00,BMFBOVESPA:ITUB4,26.307518
+147790,2023-09-28 10:00:00,BMFBOVESPA:ITUB4,27.001126
+147791,2023-09-29 10:00:00,BMFBOVESPA:ITUB4,26.96149
+147792,2023-10-02 10:00:00,BMFBOVESPA:ITUB4,26.708675
+147793,2023-10-03 10:00:00,BMFBOVESPA:ITUB4,26.371593
+147794,2023-10-04 10:00:00,BMFBOVESPA:ITUB4,26.976354
+147795,2023-10-05 10:00:00,BMFBOVESPA:ITUB4,27.402662
+147796,2023-10-06 10:00:00,BMFBOVESPA:ITUB4,27.660431
+147797,2023-10-09 10:00:00,BMFBOVESPA:ITUB4,27.422491
+147798,2023-10-10 10:00:00,BMFBOVESPA:ITUB4,27.392748
+147799,2023-10-11 10:00:00,BMFBOVESPA:ITUB4,27.739744
+147800,2023-10-13 10:00:00,BMFBOVESPA:ITUB4,27.452235
+147801,2023-10-16 10:00:00,BMFBOVESPA:ITUB4,27.49189
+147802,2023-10-17 10:00:00,BMFBOVESPA:ITUB4,27.085411
+147803,2023-10-18 10:00:00,BMFBOVESPA:ITUB4,26.520305
+147804,2023-10-19 10:00:00,BMFBOVESPA:ITUB4,26.827642
+147805,2023-10-20 10:00:00,BMFBOVESPA:ITUB4,26.728501
+147806,2023-10-23 10:00:00,BMFBOVESPA:ITUB4,26.758245
+147807,2023-10-24 10:00:00,BMFBOVESPA:ITUB4,26.758245
+147808,2023-10-25 10:00:00,BMFBOVESPA:ITUB4,26.807816
+147809,2023-10-26 10:00:00,BMFBOVESPA:ITUB4,27.472061
+147810,2023-10-27 10:00:00,BMFBOVESPA:ITUB4,27.065582
+147811,2023-10-30 10:00:00,BMFBOVESPA:ITUB4,26.847472
+147812,2023-10-31 10:00:00,BMFBOVESPA:ITUB4,26.589704
+147813,2023-11-01 10:00:00,BMFBOVESPA:ITUB4,26.961685
+147814,2023-11-03 10:00:00,BMFBOVESPA:ITUB4,27.70566
+147815,2023-11-06 10:00:00,BMFBOVESPA:ITUB4,27.963573
+147816,2023-11-07 10:00:00,BMFBOVESPA:ITUB4,28.747227
+147817,2023-11-08 10:00:00,BMFBOVESPA:ITUB4,28.876183
+147818,2023-11-09 10:00:00,BMFBOVESPA:ITUB4,29.005138
+147819,2023-11-10 10:00:00,BMFBOVESPA:ITUB4,29.352327
+147820,2023-11-13 10:00:00,BMFBOVESPA:ITUB4,29.153932
+147821,2023-11-14 10:00:00,BMFBOVESPA:ITUB4,29.590399
+147822,2023-11-16 10:00:00,BMFBOVESPA:ITUB4,30.066543
+147823,2023-11-17 10:00:00,BMFBOVESPA:ITUB4,30.20542
+147824,2023-11-20 10:00:00,BMFBOVESPA:ITUB4,30.50301
+147825,2023-11-21 10:00:00,BMFBOVESPA:ITUB4,30.453412
+147826,2023-11-22 10:00:00,BMFBOVESPA:ITUB4,30.641884
+147827,2023-11-23 10:00:00,BMFBOVESPA:ITUB4,30.602206
+147828,2023-11-24 10:00:00,BMFBOVESPA:ITUB4,30.433572
+147829,2023-11-27 10:00:00,BMFBOVESPA:ITUB4,30.354214
+147830,2023-11-28 10:00:00,BMFBOVESPA:ITUB4,30.651805
+147831,2023-11-29 10:00:00,BMFBOVESPA:ITUB4,30.860119
+147832,2023-11-30 10:00:00,BMFBOVESPA:ITUB4,31.336263
+147833,2023-12-01 10:00:00,BMFBOVESPA:ITUB4,31.261835
+147834,2023-12-04 10:00:00,BMFBOVESPA:ITUB4,31.301533
+147835,2023-12-05 10:00:00,BMFBOVESPA:ITUB4,31.559566
+147836,2023-12-06 10:00:00,BMFBOVESPA:ITUB4,31.281684
+147837,2023-12-07 10:00:00,BMFBOVESPA:ITUB4,31.591549
+147838,2023-12-08 10:00:00,BMFBOVESPA:ITUB4,31.991188
+147839,2023-12-11 10:00:00,BMFBOVESPA:ITUB4,31.771385
+147840,2023-12-12 10:00:00,BMFBOVESPA:ITUB4,31.611529
+147841,2023-12-13 10:00:00,BMFBOVESPA:ITUB4,32.570665
+147842,2023-12-14 10:00:00,BMFBOVESPA:ITUB4,32.840423
+147843,2023-12-15 10:00:00,BMFBOVESPA:ITUB4,32.70055
+147844,2023-12-18 10:00:00,BMFBOVESPA:ITUB4,32.860405
+147845,2023-12-19 10:00:00,BMFBOVESPA:ITUB4,32.880388
+147846,2023-12-20 10:00:00,BMFBOVESPA:ITUB4,32.540694
+147847,2023-12-21 10:00:00,BMFBOVESPA:ITUB4,32.760497
+147848,2023-12-22 10:00:00,BMFBOVESPA:ITUB4,33.280029
+147849,2023-12-26 10:00:00,BMFBOVESPA:ITUB4,33.619724
+147850,2023-12-27 10:00:00,BMFBOVESPA:ITUB4,33.849516
+147851,2023-12-28 10:00:00,BMFBOVESPA:ITUB4,33.939435
+147852,2024-01-02 10:00:00,BMFBOVESPA:ITUB4,33.504648
+147853,2024-01-03 10:00:00,BMFBOVESPA:ITUB4,33.134819
+147854,2024-01-04 10:00:00,BMFBOVESPA:ITUB4,32.914918
+147855,2024-01-05 10:00:00,BMFBOVESPA:ITUB4,33.684566
+147856,2024-01-08 10:00:00,BMFBOVESPA:ITUB4,33.32473
+147857,2024-01-09 10:00:00,BMFBOVESPA:ITUB4,33.304739
+147858,2024-01-10 10:00:00,BMFBOVESPA:ITUB4,33.274754
+147859,2024-01-11 10:00:00,BMFBOVESPA:ITUB4,33.334724
+147860,2024-01-12 10:00:00,BMFBOVESPA:ITUB4,33.374706
+147861,2024-01-15 10:00:00,BMFBOVESPA:ITUB4,33.434681
+147862,2024-01-16 10:00:00,BMFBOVESPA:ITUB4,32.964895
+147863,2024-01-17 10:00:00,BMFBOVESPA:ITUB4,32.984886
+147864,2024-01-18 10:00:00,BMFBOVESPA:ITUB4,32.844951
+147865,2024-01-19 10:00:00,BMFBOVESPA:ITUB4,32.924912
+147866,2024-01-22 10:00:00,BMFBOVESPA:ITUB4,32.385163
+147867,2024-01-23 10:00:00,BMFBOVESPA:ITUB4,32.535091
+147868,2024-01-24 10:00:00,BMFBOVESPA:ITUB4,32.385163
+147869,2024-01-25 10:00:00,BMFBOVESPA:ITUB4,32.315195
+147870,2024-01-26 10:00:00,BMFBOVESPA:ITUB4,32.794974
+147871,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.62505
+147872,2024-01-30 10:00:00,BMFBOVESPA:ITUB4,32.415147
+147873,2024-01-31 10:00:00,BMFBOVESPA:ITUB4,32.764986
+147874,2024-02-01 10:00:00,BMFBOVESPA:ITUB4,32.689999
+147875,2024-02-02 10:00:00,BMFBOVESPA:ITUB4,32.74
+147876,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.400002
+147877,2024-01-30 10:00:00,BMFBOVESPA:EGIE3,40.099998
+147878,2024-01-31 10:00:00,BMFBOVESPA:EGIE3,40.580002
+147879,2024-02-01 10:00:00,BMFBOVESPA:EGIE3,40.23
+147880,2024-02-02 10:00:00,BMFBOVESPA:EGIE3,39.7
+147881,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.25
+147882,2024-01-30 10:00:00,BMFBOVESPA:WEGE3,32.990002
+147883,2024-01-31 10:00:00,BMFBOVESPA:WEGE3,32.34
+147884,2024-02-01 10:00:00,BMFBOVESPA:WEGE3,32.630001
+147885,2024-02-02 10:00:00,BMFBOVESPA:WEGE3,32.59
+147886,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.540001
+147887,2024-01-30 10:00:00,BMFBOVESPA:KLBN11,21.379999
+147888,2024-01-31 10:00:00,BMFBOVESPA:KLBN11,21.290001
+147889,2024-02-01 10:00:00,BMFBOVESPA:KLBN11,21.1
+147890,2024-02-02 10:00:00,BMFBOVESPA:KLBN11,21.01
+147891,2011-05-02 10:00:00,BMFBOVESPA:MGLU3,0.470596
+147892,2011-05-03 10:00:00,BMFBOVESPA:MGLU3,0.466305
+147893,2011-05-04 10:00:00,BMFBOVESPA:MGLU3,0.471454
+147894,2011-05-05 10:00:00,BMFBOVESPA:MGLU3,0.468593
+147895,2011-05-06 10:00:00,BMFBOVESPA:MGLU3,0.46516
+147896,2011-05-09 10:00:00,BMFBOVESPA:MGLU3,0.457722
+147897,2011-05-10 10:00:00,BMFBOVESPA:MGLU3,0.474601
+147898,2011-05-11 10:00:00,BMFBOVESPA:MGLU3,0.469165
+147899,2011-05-12 10:00:00,BMFBOVESPA:MGLU3,0.469738
+147900,2011-05-13 10:00:00,BMFBOVESPA:MGLU3,0.467735
+147901,2011-05-16 10:00:00,BMFBOVESPA:MGLU3,0.462014
+147902,2011-05-17 10:00:00,BMFBOVESPA:MGLU3,0.460583
+147903,2011-05-18 10:00:00,BMFBOVESPA:MGLU3,0.452001
+147904,2011-05-19 10:00:00,BMFBOVESPA:MGLU3,0.452859
+147905,2011-05-20 10:00:00,BMFBOVESPA:MGLU3,0.456006
+147906,2011-05-23 10:00:00,BMFBOVESPA:MGLU3,0.45429
+147907,2011-05-24 10:00:00,BMFBOVESPA:MGLU3,0.448282
+147908,2011-05-25 10:00:00,BMFBOVESPA:MGLU3,0.434836
+147909,2011-05-26 10:00:00,BMFBOVESPA:MGLU3,0.449998
+147910,2011-05-27 10:00:00,BMFBOVESPA:MGLU3,0.452001
+147911,2011-05-30 10:00:00,BMFBOVESPA:MGLU3,0.456292
+147912,2011-05-31 10:00:00,BMFBOVESPA:MGLU3,0.457722
+147913,2011-06-01 10:00:00,BMFBOVESPA:MGLU3,0.463444
+147914,2011-06-02 10:00:00,BMFBOVESPA:MGLU3,0.469165
+147915,2011-06-03 10:00:00,BMFBOVESPA:MGLU3,0.477748
+147916,2011-06-06 10:00:00,BMFBOVESPA:MGLU3,0.477748
+147917,2011-06-07 10:00:00,BMFBOVESPA:MGLU3,0.477462
+147918,2011-06-08 10:00:00,BMFBOVESPA:MGLU3,0.474315
+147919,2011-06-09 10:00:00,BMFBOVESPA:MGLU3,0.489191
+147920,2011-06-10 10:00:00,BMFBOVESPA:MGLU3,0.490621
+147921,2011-06-13 10:00:00,BMFBOVESPA:MGLU3,0.494912
+147922,2011-06-14 10:00:00,BMFBOVESPA:MGLU3,0.489763
+147923,2011-06-15 10:00:00,BMFBOVESPA:MGLU3,0.483183
+147924,2011-06-16 10:00:00,BMFBOVESPA:MGLU3,0.480609
+147925,2011-06-17 10:00:00,BMFBOVESPA:MGLU3,0.472026
+147926,2011-06-20 10:00:00,BMFBOVESPA:MGLU3,0.463444
+147927,2011-06-21 10:00:00,BMFBOVESPA:MGLU3,0.474887
+147928,2011-06-22 10:00:00,BMFBOVESPA:MGLU3,0.464874
+147929,2011-06-24 10:00:00,BMFBOVESPA:MGLU3,0.463444
+147930,2011-06-27 10:00:00,BMFBOVESPA:MGLU3,0.457722
+147931,2011-06-28 10:00:00,BMFBOVESPA:MGLU3,0.464588
+147932,2011-06-29 10:00:00,BMFBOVESPA:MGLU3,0.469738
+147933,2011-06-30 10:00:00,BMFBOVESPA:MGLU3,0.464874
+147934,2011-07-01 10:00:00,BMFBOVESPA:MGLU3,0.463444
+147935,2011-07-04 10:00:00,BMFBOVESPA:MGLU3,0.469165
+147936,2011-07-05 10:00:00,BMFBOVESPA:MGLU3,0.47975
+147937,2011-07-06 10:00:00,BMFBOVESPA:MGLU3,0.477748
+147938,2011-07-07 10:00:00,BMFBOVESPA:MGLU3,0.469165
+147939,2011-07-08 10:00:00,BMFBOVESPA:MGLU3,0.466305
+147940,2011-07-11 10:00:00,BMFBOVESPA:MGLU3,0.444849
+147941,2011-07-12 10:00:00,BMFBOVESPA:MGLU3,0.456292
+147942,2011-07-13 10:00:00,BMFBOVESPA:MGLU3,0.450571
+147943,2011-07-14 10:00:00,BMFBOVESPA:MGLU3,0.429115
+147944,2011-07-15 10:00:00,BMFBOVESPA:MGLU3,0.414811
+147945,2011-07-18 10:00:00,BMFBOVESPA:MGLU3,0.396788
+147946,2011-07-19 10:00:00,BMFBOVESPA:MGLU3,0.423393
+147947,2011-07-20 10:00:00,BMFBOVESPA:MGLU3,0.409375
+147948,2011-07-21 10:00:00,BMFBOVESPA:MGLU3,0.410234
+147949,2011-07-22 10:00:00,BMFBOVESPA:MGLU3,0.426254
+147950,2011-07-25 10:00:00,BMFBOVESPA:MGLU3,0.426254
+147951,2011-07-26 10:00:00,BMFBOVESPA:MGLU3,0.441702
+147952,2011-07-27 10:00:00,BMFBOVESPA:MGLU3,0.427398
+147953,2011-07-28 10:00:00,BMFBOVESPA:MGLU3,0.404798
+147954,2011-07-29 10:00:00,BMFBOVESPA:MGLU3,0.394786
+147955,2011-08-01 10:00:00,BMFBOVESPA:MGLU3,0.400221
+147956,2011-08-02 10:00:00,BMFBOVESPA:MGLU3,0.399935
+147957,2011-08-03 10:00:00,BMFBOVESPA:MGLU3,0.384773
+147958,2011-08-04 10:00:00,BMFBOVESPA:MGLU3,0.351874
+147959,2011-08-05 10:00:00,BMFBOVESPA:MGLU3,0.338715
+147960,2011-08-08 10:00:00,BMFBOVESPA:MGLU3,0.314684
+147961,2011-08-09 10:00:00,BMFBOVESPA:MGLU3,0.320406
+147962,2011-08-10 10:00:00,BMFBOVESPA:MGLU3,0.321836
+147963,2011-08-11 10:00:00,BMFBOVESPA:MGLU3,0.35731
+147964,2011-08-12 10:00:00,BMFBOVESPA:MGLU3,0.377335
+147965,2011-08-15 10:00:00,BMFBOVESPA:MGLU3,0.38277
+147966,2011-08-16 10:00:00,BMFBOVESPA:MGLU3,0.375905
+147967,2011-08-17 10:00:00,BMFBOVESPA:MGLU3,0.378193
+147968,2011-08-18 10:00:00,BMFBOVESPA:MGLU3,0.379624
+147969,2011-08-19 10:00:00,BMFBOVESPA:MGLU3,0.367322
+147970,2011-08-22 10:00:00,BMFBOVESPA:MGLU3,0.365606
+147971,2011-08-23 10:00:00,BMFBOVESPA:MGLU3,0.363889
+147972,2011-08-24 10:00:00,BMFBOVESPA:MGLU3,0.357596
+147973,2011-08-25 10:00:00,BMFBOVESPA:MGLU3,0.351874
+147974,2011-08-26 10:00:00,BMFBOVESPA:MGLU3,0.340431
+147975,2011-08-29 10:00:00,BMFBOVESPA:MGLU3,0.347583
+147976,2011-08-30 10:00:00,BMFBOVESPA:MGLU3,0.353304
+147977,2011-08-31 10:00:00,BMFBOVESPA:MGLU3,0.367608
+147978,2011-09-01 10:00:00,BMFBOVESPA:MGLU3,0.399649
+147979,2011-09-02 10:00:00,BMFBOVESPA:MGLU3,0.406229
+147980,2011-09-05 10:00:00,BMFBOVESPA:MGLU3,0.404512
+147981,2011-09-06 10:00:00,BMFBOVESPA:MGLU3,0.420246
+147982,2011-09-08 10:00:00,BMFBOVESPA:MGLU3,0.417386
+147983,2011-09-09 10:00:00,BMFBOVESPA:MGLU3,0.41195
+147984,2011-09-12 10:00:00,BMFBOVESPA:MGLU3,0.416241
+147985,2011-09-13 10:00:00,BMFBOVESPA:MGLU3,0.407659
+147986,2011-09-14 10:00:00,BMFBOVESPA:MGLU3,0.400507
+147987,2011-09-15 10:00:00,BMFBOVESPA:MGLU3,0.400221
+147988,2011-09-16 10:00:00,BMFBOVESPA:MGLU3,0.394786
+147989,2011-09-19 10:00:00,BMFBOVESPA:MGLU3,0.395644
+147990,2011-09-20 10:00:00,BMFBOVESPA:MGLU3,0.386203
+147991,2011-09-21 10:00:00,BMFBOVESPA:MGLU3,0.37476
+147992,2011-09-22 10:00:00,BMFBOVESPA:MGLU3,0.348727
+147993,2011-09-23 10:00:00,BMFBOVESPA:MGLU3,0.346153
+147994,2011-09-26 10:00:00,BMFBOVESPA:MGLU3,0.348441
+147995,2011-09-27 10:00:00,BMFBOVESPA:MGLU3,0.35731
+147996,2011-09-28 10:00:00,BMFBOVESPA:MGLU3,0.351874
+147997,2011-09-29 10:00:00,BMFBOVESPA:MGLU3,0.347583
+147998,2011-09-30 10:00:00,BMFBOVESPA:MGLU3,0.335854
+147999,2011-10-03 10:00:00,BMFBOVESPA:MGLU3,0.320978
+148000,2011-10-04 10:00:00,BMFBOVESPA:MGLU3,0.32012
+148001,2011-10-05 10:00:00,BMFBOVESPA:MGLU3,0.327558
+148002,2011-10-06 10:00:00,BMFBOVESPA:MGLU3,0.331849
+148003,2011-10-07 10:00:00,BMFBOVESPA:MGLU3,0.320406
+148004,2011-10-10 10:00:00,BMFBOVESPA:MGLU3,0.331849
+148005,2011-10-11 10:00:00,BMFBOVESPA:MGLU3,0.333279
+148006,2011-10-13 10:00:00,BMFBOVESPA:MGLU3,0.34272
+148007,2011-10-14 10:00:00,BMFBOVESPA:MGLU3,0.350158
+148008,2011-10-17 09:00:00,BMFBOVESPA:MGLU3,0.341861
+148009,2011-10-18 09:00:00,BMFBOVESPA:MGLU3,0.343292
+148010,2011-10-19 09:00:00,BMFBOVESPA:MGLU3,0.356165
+148011,2011-10-20 09:00:00,BMFBOVESPA:MGLU3,0.356737
+148012,2011-10-21 09:00:00,BMFBOVESPA:MGLU3,0.356737
+148013,2011-10-24 09:00:00,BMFBOVESPA:MGLU3,0.35874
+148014,2011-10-25 09:00:00,BMFBOVESPA:MGLU3,0.355307
+148015,2011-10-26 09:00:00,BMFBOVESPA:MGLU3,0.360456
+148016,2011-10-27 09:00:00,BMFBOVESPA:MGLU3,0.370469
+148017,2011-10-28 09:00:00,BMFBOVESPA:MGLU3,0.383343
+148018,2011-10-31 09:00:00,BMFBOVESPA:MGLU3,0.377621
+148019,2011-11-01 09:00:00,BMFBOVESPA:MGLU3,0.366178
+148020,2011-11-03 09:00:00,BMFBOVESPA:MGLU3,0.376191
+148021,2011-11-04 09:00:00,BMFBOVESPA:MGLU3,0.371613
+148022,2011-11-07 09:00:00,BMFBOVESPA:MGLU3,0.379051
+148023,2011-11-08 09:00:00,BMFBOVESPA:MGLU3,0.37333
+148024,2011-11-09 09:00:00,BMFBOVESPA:MGLU3,0.360456
+148025,2011-11-10 09:00:00,BMFBOVESPA:MGLU3,0.363317
+148026,2011-11-11 09:00:00,BMFBOVESPA:MGLU3,0.339001
+148027,2011-11-14 09:00:00,BMFBOVESPA:MGLU3,0.325841
+148028,2011-11-16 09:00:00,BMFBOVESPA:MGLU3,0.316115
+148029,2011-11-17 09:00:00,BMFBOVESPA:MGLU3,0.317545
+148030,2011-11-18 09:00:00,BMFBOVESPA:MGLU3,0.319261
+148031,2011-11-21 09:00:00,BMFBOVESPA:MGLU3,0.30038
+148032,2011-11-22 09:00:00,BMFBOVESPA:MGLU3,0.28579
+148033,2011-11-23 09:00:00,BMFBOVESPA:MGLU3,0.281499
+148034,2011-11-24 09:00:00,BMFBOVESPA:MGLU3,0.286077
+148035,2011-11-25 09:00:00,BMFBOVESPA:MGLU3,0.285218
+148036,2011-11-28 09:00:00,BMFBOVESPA:MGLU3,0.294659
+148037,2011-11-29 09:00:00,BMFBOVESPA:MGLU3,0.294659
+148038,2011-11-30 09:00:00,BMFBOVESPA:MGLU3,0.311823
+148039,2011-12-01 09:00:00,BMFBOVESPA:MGLU3,0.337284
+148040,2011-12-02 09:00:00,BMFBOVESPA:MGLU3,0.328702
+148041,2011-12-05 09:00:00,BMFBOVESPA:MGLU3,0.320406
+148042,2011-12-06 09:00:00,BMFBOVESPA:MGLU3,0.311823
+148043,2011-12-07 09:00:00,BMFBOVESPA:MGLU3,0.307532
+148044,2011-12-08 09:00:00,BMFBOVESPA:MGLU3,0.29752
+148045,2011-12-09 09:00:00,BMFBOVESPA:MGLU3,0.301811
+148046,2011-12-12 09:00:00,BMFBOVESPA:MGLU3,0.299808
+148047,2011-12-13 09:00:00,BMFBOVESPA:MGLU3,0.29752
+148048,2011-12-14 09:00:00,BMFBOVESPA:MGLU3,0.284646
+148049,2011-12-15 09:00:00,BMFBOVESPA:MGLU3,0.288937
+148050,2011-12-16 09:00:00,BMFBOVESPA:MGLU3,0.30038
+148051,2011-12-19 09:00:00,BMFBOVESPA:MGLU3,0.290368
+148052,2011-12-20 09:00:00,BMFBOVESPA:MGLU3,0.297233
+148053,2011-12-21 09:00:00,BMFBOVESPA:MGLU3,0.280355
+148054,2011-12-22 09:00:00,BMFBOVESPA:MGLU3,0.258899
+148055,2011-12-23 09:00:00,BMFBOVESPA:MGLU3,0.266051
+148056,2011-12-26 09:00:00,BMFBOVESPA:MGLU3,0.269198
+148057,2011-12-27 09:00:00,BMFBOVESPA:MGLU3,0.264907
+148058,2011-12-28 09:00:00,BMFBOVESPA:MGLU3,0.264907
+148059,2011-12-29 09:00:00,BMFBOVESPA:MGLU3,0.272917
+148060,2012-01-02 09:00:00,BMFBOVESPA:MGLU3,0.266051
+148061,2012-01-03 09:00:00,BMFBOVESPA:MGLU3,0.264335
+148062,2012-01-04 09:00:00,BMFBOVESPA:MGLU3,0.26176
+148063,2012-01-05 09:00:00,BMFBOVESPA:MGLU3,0.259471
+148064,2012-01-06 09:00:00,BMFBOVESPA:MGLU3,0.266623
+148065,2012-01-09 09:00:00,BMFBOVESPA:MGLU3,0.264049
+148066,2012-01-10 09:00:00,BMFBOVESPA:MGLU3,0.26033
+148067,2012-01-11 09:00:00,BMFBOVESPA:MGLU3,0.264621
+148068,2012-01-12 09:00:00,BMFBOVESPA:MGLU3,0.267482
+148069,2012-01-13 09:00:00,BMFBOVESPA:MGLU3,0.270628
+148070,2012-01-16 09:00:00,BMFBOVESPA:MGLU3,0.272631
+148071,2012-01-17 09:00:00,BMFBOVESPA:MGLU3,0.275492
+148072,2012-01-18 09:00:00,BMFBOVESPA:MGLU3,0.274633
+148073,2012-01-19 09:00:00,BMFBOVESPA:MGLU3,0.276636
+148074,2012-01-20 09:00:00,BMFBOVESPA:MGLU3,0.278352
+148075,2012-01-23 09:00:00,BMFBOVESPA:MGLU3,0.278925
+148076,2012-01-24 09:00:00,BMFBOVESPA:MGLU3,0.274633
+148077,2012-01-26 09:00:00,BMFBOVESPA:MGLU3,0.288937
+148078,2012-01-27 09:00:00,BMFBOVESPA:MGLU3,0.295803
+148079,2012-01-30 09:00:00,BMFBOVESPA:MGLU3,0.286077
+148080,2012-01-31 09:00:00,BMFBOVESPA:MGLU3,0.286649
+148081,2012-02-01 09:00:00,BMFBOVESPA:MGLU3,0.294659
+148082,2012-02-02 09:00:00,BMFBOVESPA:MGLU3,0.30038
+148083,2012-02-03 09:00:00,BMFBOVESPA:MGLU3,0.291226
+148084,2012-02-06 09:00:00,BMFBOVESPA:MGLU3,0.278925
+148085,2012-02-07 09:00:00,BMFBOVESPA:MGLU3,0.284074
+148086,2012-02-08 09:00:00,BMFBOVESPA:MGLU3,0.282358
+148087,2012-02-09 09:00:00,BMFBOVESPA:MGLU3,0.283216
+148088,2012-02-10 09:00:00,BMFBOVESPA:MGLU3,0.28579
+148089,2012-02-13 09:00:00,BMFBOVESPA:MGLU3,0.28436
+148090,2012-02-14 09:00:00,BMFBOVESPA:MGLU3,0.28293
+148091,2012-02-15 09:00:00,BMFBOVESPA:MGLU3,0.291798
+148092,2012-02-16 09:00:00,BMFBOVESPA:MGLU3,0.287793
+148093,2012-02-17 09:00:00,BMFBOVESPA:MGLU3,0.291798
+148094,2012-02-22 09:00:00,BMFBOVESPA:MGLU3,0.299522
+148095,2012-02-23 09:00:00,BMFBOVESPA:MGLU3,0.318975
+148096,2012-02-24 09:00:00,BMFBOVESPA:MGLU3,0.33471
+148097,2012-02-27 10:00:00,BMFBOVESPA:MGLU3,0.33614
+148098,2012-02-28 10:00:00,BMFBOVESPA:MGLU3,0.335568
+148099,2012-02-29 10:00:00,BMFBOVESPA:MGLU3,0.339001
+148100,2012-03-01 10:00:00,BMFBOVESPA:MGLU3,0.336712
+148101,2012-03-02 10:00:00,BMFBOVESPA:MGLU3,0.342434
+148102,2012-03-05 10:00:00,BMFBOVESPA:MGLU3,0.33757
+148103,2012-03-06 10:00:00,BMFBOVESPA:MGLU3,0.333279
+148104,2012-03-07 10:00:00,BMFBOVESPA:MGLU3,0.34272
+148105,2012-03-08 10:00:00,BMFBOVESPA:MGLU3,0.360456
+148106,2012-03-09 10:00:00,BMFBOVESPA:MGLU3,0.352446
+148107,2012-03-12 10:00:00,BMFBOVESPA:MGLU3,0.344722
+148108,2012-03-13 10:00:00,BMFBOVESPA:MGLU3,0.344722
+148109,2012-03-14 10:00:00,BMFBOVESPA:MGLU3,0.340431
+148110,2012-03-15 10:00:00,BMFBOVESPA:MGLU3,0.333279
+148111,2012-03-16 10:00:00,BMFBOVESPA:MGLU3,0.328988
+148112,2012-03-19 10:00:00,BMFBOVESPA:MGLU3,0.329274
+148113,2012-03-20 10:00:00,BMFBOVESPA:MGLU3,0.331849
+148114,2012-03-21 10:00:00,BMFBOVESPA:MGLU3,0.331277
+148115,2012-03-22 10:00:00,BMFBOVESPA:MGLU3,0.328702
+148116,2012-03-23 10:00:00,BMFBOVESPA:MGLU3,0.341575
+148117,2012-03-26 10:00:00,BMFBOVESPA:MGLU3,0.349299
+148118,2012-03-27 10:00:00,BMFBOVESPA:MGLU3,0.340431
+148119,2012-03-28 10:00:00,BMFBOVESPA:MGLU3,0.334137
+148120,2012-03-29 10:00:00,BMFBOVESPA:MGLU3,0.332421
+148121,2012-03-30 10:00:00,BMFBOVESPA:MGLU3,0.342148
+148122,2012-04-02 10:00:00,BMFBOVESPA:MGLU3,0.353018
+148123,2012-04-03 10:00:00,BMFBOVESPA:MGLU3,0.354735
+148124,2012-04-04 10:00:00,BMFBOVESPA:MGLU3,0.353304
+148125,2012-04-05 10:00:00,BMFBOVESPA:MGLU3,0.343864
+148126,2012-04-09 10:00:00,BMFBOVESPA:MGLU3,0.333565
+148127,2012-04-10 10:00:00,BMFBOVESPA:MGLU3,0.337284
+148128,2012-04-11 10:00:00,BMFBOVESPA:MGLU3,0.331563
+148129,2012-04-12 10:00:00,BMFBOVESPA:MGLU3,0.347583
+148130,2012-04-13 10:00:00,BMFBOVESPA:MGLU3,0.351016
+148131,2012-04-16 10:00:00,BMFBOVESPA:MGLU3,0.357596
+148132,2012-04-17 10:00:00,BMFBOVESPA:MGLU3,0.360456
+148133,2012-04-18 10:00:00,BMFBOVESPA:MGLU3,0.358168
+148134,2012-04-19 10:00:00,BMFBOVESPA:MGLU3,0.352446
+148135,2012-04-20 10:00:00,BMFBOVESPA:MGLU3,0.341289
+148136,2012-04-23 10:00:00,BMFBOVESPA:MGLU3,0.328988
+148137,2012-04-24 10:00:00,BMFBOVESPA:MGLU3,0.325555
+148138,2012-04-25 10:00:00,BMFBOVESPA:MGLU3,0.326127
+148139,2012-04-26 10:00:00,BMFBOVESPA:MGLU3,0.314684
+148140,2012-04-27 10:00:00,BMFBOVESPA:MGLU3,0.324697
+148141,2012-04-30 10:00:00,BMFBOVESPA:MGLU3,0.325555
+148142,2012-05-02 10:00:00,BMFBOVESPA:MGLU3,0.332569
+148143,2012-05-03 10:00:00,BMFBOVESPA:MGLU3,0.345746
+148144,2012-05-04 10:00:00,BMFBOVESPA:MGLU3,0.349183
+148145,2012-05-07 10:00:00,BMFBOVESPA:MGLU3,0.358063
+148146,2012-05-08 10:00:00,BMFBOVESPA:MGLU3,0.352334
+148147,2012-05-09 10:00:00,BMFBOVESPA:MGLU3,0.356631
+148148,2012-05-10 10:00:00,BMFBOVESPA:MGLU3,0.353767
+148149,2012-05-11 10:00:00,BMFBOVESPA:MGLU3,0.3446
+148150,2012-05-14 10:00:00,BMFBOVESPA:MGLU3,0.326554
+148151,2012-05-15 10:00:00,BMFBOVESPA:MGLU3,0.293612
+148152,2012-05-16 10:00:00,BMFBOVESPA:MGLU3,0.284159
+148153,2012-05-17 10:00:00,BMFBOVESPA:MGLU3,0.276711
+148154,2012-05-18 10:00:00,BMFBOVESPA:MGLU3,0.257519
+148155,2012-05-21 10:00:00,BMFBOVESPA:MGLU3,0.261816
+148156,2012-05-22 10:00:00,BMFBOVESPA:MGLU3,0.259238
+148157,2012-05-23 10:00:00,BMFBOVESPA:MGLU3,0.262102
+148158,2012-05-24 10:00:00,BMFBOVESPA:MGLU3,0.249212
+148159,2012-05-25 10:00:00,BMFBOVESPA:MGLU3,0.262962
+148160,2012-05-28 10:00:00,BMFBOVESPA:MGLU3,0.277284
+148161,2012-05-29 10:00:00,BMFBOVESPA:MGLU3,0.276425
+148162,2012-05-30 10:00:00,BMFBOVESPA:MGLU3,0.270409
+148163,2012-05-31 10:00:00,BMFBOVESPA:MGLU3,0.267258
+148164,2012-06-01 10:00:00,BMFBOVESPA:MGLU3,0.257806
+148165,2012-06-04 10:00:00,BMFBOVESPA:MGLU3,0.25666
+148166,2012-06-05 10:00:00,BMFBOVESPA:MGLU3,0.254941
+148167,2012-06-06 10:00:00,BMFBOVESPA:MGLU3,0.26067
+148168,2012-06-08 10:00:00,BMFBOVESPA:MGLU3,0.261816
+148169,2012-06-11 10:00:00,BMFBOVESPA:MGLU3,0.270123
+148170,2012-06-12 10:00:00,BMFBOVESPA:MGLU3,0.281581
+148171,2012-06-13 10:00:00,BMFBOVESPA:MGLU3,0.281294
+148172,2012-06-14 10:00:00,BMFBOVESPA:MGLU3,0.283586
+148173,2012-06-15 10:00:00,BMFBOVESPA:MGLU3,0.287883
+148174,2012-06-18 10:00:00,BMFBOVESPA:MGLU3,0.288456
+148175,2012-06-19 10:00:00,BMFBOVESPA:MGLU3,0.292753
+148176,2012-06-20 10:00:00,BMFBOVESPA:MGLU3,0.286164
+148177,2012-06-21 10:00:00,BMFBOVESPA:MGLU3,0.275565
+148178,2012-06-22 10:00:00,BMFBOVESPA:MGLU3,0.275565
+148179,2012-06-25 10:00:00,BMFBOVESPA:MGLU3,0.27356
+148180,2012-06-26 10:00:00,BMFBOVESPA:MGLU3,0.263535
+148181,2012-06-27 10:00:00,BMFBOVESPA:MGLU3,0.254941
+148182,2012-06-28 10:00:00,BMFBOVESPA:MGLU3,0.254941
+148183,2012-06-29 10:00:00,BMFBOVESPA:MGLU3,0.269264
+148184,2012-07-02 10:00:00,BMFBOVESPA:MGLU3,0.268404
+148185,2012-07-03 10:00:00,BMFBOVESPA:MGLU3,0.276425
+148186,2012-07-04 10:00:00,BMFBOVESPA:MGLU3,0.277857
+148187,2012-07-05 10:00:00,BMFBOVESPA:MGLU3,0.27356
+148188,2012-07-06 10:00:00,BMFBOVESPA:MGLU3,0.274993
+148189,2012-07-10 10:00:00,BMFBOVESPA:MGLU3,0.269264
+148190,2012-07-11 10:00:00,BMFBOVESPA:MGLU3,0.260097
+148191,2012-07-12 10:00:00,BMFBOVESPA:MGLU3,0.264107
+148192,2012-07-13 10:00:00,BMFBOVESPA:MGLU3,0.26955
+148193,2012-07-16 10:00:00,BMFBOVESPA:MGLU3,0.265826
+148194,2012-07-17 10:00:00,BMFBOVESPA:MGLU3,0.262389
+148195,2012-07-18 10:00:00,BMFBOVESPA:MGLU3,0.267831
+148196,2012-07-19 10:00:00,BMFBOVESPA:MGLU3,0.278716
+148197,2012-07-20 10:00:00,BMFBOVESPA:MGLU3,0.279003
+148198,2012-07-23 10:00:00,BMFBOVESPA:MGLU3,0.276425
+148199,2012-07-24 10:00:00,BMFBOVESPA:MGLU3,0.26468
+148200,2012-07-25 10:00:00,BMFBOVESPA:MGLU3,0.263535
+148201,2012-07-26 10:00:00,BMFBOVESPA:MGLU3,0.276138
+148202,2012-07-27 10:00:00,BMFBOVESPA:MGLU3,0.285018
+148203,2012-07-30 10:00:00,BMFBOVESPA:MGLU3,0.289029
+148204,2012-07-31 10:00:00,BMFBOVESPA:MGLU3,0.293612
+148205,2012-08-01 10:00:00,BMFBOVESPA:MGLU3,0.301346
+148206,2012-08-02 10:00:00,BMFBOVESPA:MGLU3,0.299627
+148207,2012-08-03 10:00:00,BMFBOVESPA:MGLU3,0.304783
+148208,2012-08-06 10:00:00,BMFBOVESPA:MGLU3,0.319392
+148209,2012-08-07 10:00:00,BMFBOVESPA:MGLU3,0.310226
+148210,2012-08-08 10:00:00,BMFBOVESPA:MGLU3,0.303638
+148211,2012-08-09 10:00:00,BMFBOVESPA:MGLU3,0.308794
+148212,2012-08-10 10:00:00,BMFBOVESPA:MGLU3,0.307648
+148213,2012-08-13 10:00:00,BMFBOVESPA:MGLU3,0.300773
+148214,2012-08-14 10:00:00,BMFBOVESPA:MGLU3,0.319679
+148215,2012-08-15 10:00:00,BMFBOVESPA:MGLU3,0.314809
+148216,2012-08-16 10:00:00,BMFBOVESPA:MGLU3,0.313663
+148217,2012-08-17 10:00:00,BMFBOVESPA:MGLU3,0.317674
+148218,2012-08-20 10:00:00,BMFBOVESPA:MGLU3,0.315096
+148219,2012-08-21 10:00:00,BMFBOVESPA:MGLU3,0.30994
+148220,2012-08-22 10:00:00,BMFBOVESPA:MGLU3,0.308507
+148221,2012-08-23 10:00:00,BMFBOVESPA:MGLU3,0.308794
+148222,2012-08-24 10:00:00,BMFBOVESPA:MGLU3,0.31796
+148223,2012-08-27 10:00:00,BMFBOVESPA:MGLU3,0.33085
+148224,2012-08-28 10:00:00,BMFBOVESPA:MGLU3,0.335147
+148225,2012-08-29 10:00:00,BMFBOVESPA:MGLU3,0.319392
+148226,2012-08-30 10:00:00,BMFBOVESPA:MGLU3,0.313663
+148227,2012-08-31 10:00:00,BMFBOVESPA:MGLU3,0.323689
+148228,2012-09-03 10:00:00,BMFBOVESPA:MGLU3,0.323689
+148229,2012-09-04 10:00:00,BMFBOVESPA:MGLU3,0.329991
+148230,2012-09-05 10:00:00,BMFBOVESPA:MGLU3,0.332569
+148231,2012-09-06 10:00:00,BMFBOVESPA:MGLU3,0.351188
+148232,2012-09-10 10:00:00,BMFBOVESPA:MGLU3,0.358063
+148233,2012-09-11 10:00:00,BMFBOVESPA:MGLU3,0.36236
+148234,2012-09-12 10:00:00,BMFBOVESPA:MGLU3,0.367803
+148235,2012-09-13 10:00:00,BMFBOVESPA:MGLU3,0.377542
+148236,2012-09-14 10:00:00,BMFBOVESPA:MGLU3,0.368375
+148237,2012-09-17 10:00:00,BMFBOVESPA:MGLU3,0.375537
+148238,2012-09-18 10:00:00,BMFBOVESPA:MGLU3,0.369521
+148239,2012-09-19 10:00:00,BMFBOVESPA:MGLU3,0.370381
+148240,2012-09-20 10:00:00,BMFBOVESPA:MGLU3,0.373818
+148241,2012-09-21 10:00:00,BMFBOVESPA:MGLU3,0.373818
+148242,2012-09-24 10:00:00,BMFBOVESPA:MGLU3,0.372386
+148243,2012-09-25 10:00:00,BMFBOVESPA:MGLU3,0.37525
+148244,2012-09-26 10:00:00,BMFBOVESPA:MGLU3,0.365225
+148245,2012-09-27 10:00:00,BMFBOVESPA:MGLU3,0.360355
+148246,2012-09-28 10:00:00,BMFBOVESPA:MGLU3,0.350616
+148247,2012-10-01 10:00:00,BMFBOVESPA:MGLU3,0.34947
+148248,2012-10-02 10:00:00,BMFBOVESPA:MGLU3,0.344027
+148249,2012-10-03 10:00:00,BMFBOVESPA:MGLU3,0.338298
+148250,2012-10-04 10:00:00,BMFBOVESPA:MGLU3,0.358063
+148251,2012-10-05 10:00:00,BMFBOVESPA:MGLU3,0.368089
+148252,2012-10-08 10:00:00,BMFBOVESPA:MGLU3,0.356631
+148253,2012-10-09 10:00:00,BMFBOVESPA:MGLU3,0.350616
+148254,2012-10-10 10:00:00,BMFBOVESPA:MGLU3,0.372386
+148255,2012-10-11 10:00:00,BMFBOVESPA:MGLU3,0.368948
+148256,2012-10-15 10:00:00,BMFBOVESPA:MGLU3,0.372386
+148257,2012-10-16 10:00:00,BMFBOVESPA:MGLU3,0.368662
+148258,2012-10-17 10:00:00,BMFBOVESPA:MGLU3,0.362074
+148259,2012-10-18 10:00:00,BMFBOVESPA:MGLU3,0.358063
+148260,2012-10-19 10:00:00,BMFBOVESPA:MGLU3,0.34947
+148261,2012-10-22 09:00:00,BMFBOVESPA:MGLU3,0.357204
+148262,2012-10-23 09:00:00,BMFBOVESPA:MGLU3,0.348324
+148263,2012-10-24 09:00:00,BMFBOVESPA:MGLU3,0.347178
+148264,2012-10-25 09:00:00,BMFBOVESPA:MGLU3,0.340017
+148265,2012-10-26 09:00:00,BMFBOVESPA:MGLU3,0.329418
+148266,2012-10-29 09:00:00,BMFBOVESPA:MGLU3,0.32684
+148267,2012-10-30 09:00:00,BMFBOVESPA:MGLU3,0.323689
+148268,2012-10-31 09:00:00,BMFBOVESPA:MGLU3,0.323976
+148269,2012-11-01 09:00:00,BMFBOVESPA:MGLU3,0.329418
+148270,2012-11-05 09:00:00,BMFBOVESPA:MGLU3,0.335147
+148271,2012-11-06 09:00:00,BMFBOVESPA:MGLU3,0.337152
+148272,2012-11-07 09:00:00,BMFBOVESPA:MGLU3,0.32684
+148273,2012-11-08 09:00:00,BMFBOVESPA:MGLU3,0.326554
+148274,2012-11-09 09:00:00,BMFBOVESPA:MGLU3,0.320538
+148275,2012-11-12 09:00:00,BMFBOVESPA:MGLU3,0.310799
+148276,2012-11-13 09:00:00,BMFBOVESPA:MGLU3,0.306502
+148277,2012-11-14 09:00:00,BMFBOVESPA:MGLU3,0.305929
+148278,2012-11-16 09:00:00,BMFBOVESPA:MGLU3,0.303065
+148279,2012-11-19 09:00:00,BMFBOVESPA:MGLU3,0.300773
+148280,2012-11-21 09:00:00,BMFBOVESPA:MGLU3,0.30106
+148281,2012-11-22 09:00:00,BMFBOVESPA:MGLU3,0.299341
+148282,2012-11-23 09:00:00,BMFBOVESPA:MGLU3,0.306502
+148283,2012-11-26 09:00:00,BMFBOVESPA:MGLU3,0.30994
+148284,2012-11-27 09:00:00,BMFBOVESPA:MGLU3,0.305643
+148285,2012-11-28 09:00:00,BMFBOVESPA:MGLU3,0.300773
+148286,2012-11-29 09:00:00,BMFBOVESPA:MGLU3,0.316528
+148287,2012-11-30 09:00:00,BMFBOVESPA:MGLU3,0.322257
+148288,2012-12-03 09:00:00,BMFBOVESPA:MGLU3,0.328559
+148289,2012-12-04 09:00:00,BMFBOVESPA:MGLU3,0.325981
+148290,2012-12-05 09:00:00,BMFBOVESPA:MGLU3,0.315096
+148291,2012-12-06 09:00:00,BMFBOVESPA:MGLU3,0.31882
+148292,2012-12-07 09:00:00,BMFBOVESPA:MGLU3,0.326554
+148293,2012-12-10 09:00:00,BMFBOVESPA:MGLU3,0.328272
+148294,2012-12-11 09:00:00,BMFBOVESPA:MGLU3,0.325121
+148295,2012-12-12 09:00:00,BMFBOVESPA:MGLU3,0.323976
+148296,2012-12-13 09:00:00,BMFBOVESPA:MGLU3,0.323689
+148297,2012-12-14 09:00:00,BMFBOVESPA:MGLU3,0.342308
+148298,2012-12-17 09:00:00,BMFBOVESPA:MGLU3,0.347178
+148299,2012-12-18 09:00:00,BMFBOVESPA:MGLU3,0.347465
+148300,2012-12-19 09:00:00,BMFBOVESPA:MGLU3,0.344314
+148301,2012-12-20 09:00:00,BMFBOVESPA:MGLU3,0.353194
+148302,2012-12-21 09:00:00,BMFBOVESPA:MGLU3,0.344027
+148303,2012-12-26 09:00:00,BMFBOVESPA:MGLU3,0.355772
+148304,2012-12-27 09:00:00,BMFBOVESPA:MGLU3,0.34947
+148305,2012-12-28 09:00:00,BMFBOVESPA:MGLU3,0.348038
+148306,2013-01-02 09:00:00,BMFBOVESPA:MGLU3,0.368089
+148307,2013-01-03 09:00:00,BMFBOVESPA:MGLU3,0.383271
+148308,2013-01-04 09:00:00,BMFBOVESPA:MGLU3,0.378115
+148309,2013-01-07 09:00:00,BMFBOVESPA:MGLU3,0.372099
+148310,2013-01-08 09:00:00,BMFBOVESPA:MGLU3,0.369521
+148311,2013-01-09 09:00:00,BMFBOVESPA:MGLU3,0.363792
+148312,2013-01-10 09:00:00,BMFBOVESPA:MGLU3,0.368089
+148313,2013-01-11 09:00:00,BMFBOVESPA:MGLU3,0.361214
+148314,2013-01-14 09:00:00,BMFBOVESPA:MGLU3,0.37124
+148315,2013-01-15 09:00:00,BMFBOVESPA:MGLU3,0.370954
+148316,2013-01-16 09:00:00,BMFBOVESPA:MGLU3,0.363792
+148317,2013-01-17 09:00:00,BMFBOVESPA:MGLU3,0.355199
+148318,2013-01-18 09:00:00,BMFBOVESPA:MGLU3,0.350043
+148319,2013-01-21 09:00:00,BMFBOVESPA:MGLU3,0.348038
+148320,2013-01-22 09:00:00,BMFBOVESPA:MGLU3,0.340017
+148321,2013-01-23 09:00:00,BMFBOVESPA:MGLU3,0.336866
+148322,2013-01-24 09:00:00,BMFBOVESPA:MGLU3,0.329418
+148323,2013-01-28 09:00:00,BMFBOVESPA:MGLU3,0.336579
+148324,2013-01-29 09:00:00,BMFBOVESPA:MGLU3,0.344314
+148325,2013-01-30 09:00:00,BMFBOVESPA:MGLU3,0.338012
+148326,2013-01-31 09:00:00,BMFBOVESPA:MGLU3,0.343741
+148327,2013-02-01 09:00:00,BMFBOVESPA:MGLU3,0.359782
+148328,2013-02-04 09:00:00,BMFBOVESPA:MGLU3,0.360641
+148329,2013-02-05 09:00:00,BMFBOVESPA:MGLU3,0.339158
+148330,2013-02-06 09:00:00,BMFBOVESPA:MGLU3,0.328845
+148331,2013-02-07 09:00:00,BMFBOVESPA:MGLU3,0.327127
+148332,2013-02-08 09:00:00,BMFBOVESPA:MGLU3,0.323689
+148333,2013-02-13 09:00:00,BMFBOVESPA:MGLU3,0.31882
+148334,2013-02-14 09:00:00,BMFBOVESPA:MGLU3,0.322543
+148335,2013-02-15 09:00:00,BMFBOVESPA:MGLU3,0.312518
+148336,2013-02-18 10:00:00,BMFBOVESPA:MGLU3,0.30507
+148337,2013-02-19 10:00:00,BMFBOVESPA:MGLU3,0.315096
+148338,2013-02-20 10:00:00,BMFBOVESPA:MGLU3,0.304497
+148339,2013-02-21 10:00:00,BMFBOVESPA:MGLU3,0.307934
+148340,2013-02-22 10:00:00,BMFBOVESPA:MGLU3,0.30908
+148341,2013-02-25 10:00:00,BMFBOVESPA:MGLU3,0.304497
+148342,2013-02-26 10:00:00,BMFBOVESPA:MGLU3,0.301633
+148343,2013-02-27 10:00:00,BMFBOVESPA:MGLU3,0.294471
+148344,2013-02-28 10:00:00,BMFBOVESPA:MGLU3,0.290461
+148345,2013-03-01 10:00:00,BMFBOVESPA:MGLU3,0.285018
+148346,2013-03-04 10:00:00,BMFBOVESPA:MGLU3,0.271269
+148347,2013-03-05 10:00:00,BMFBOVESPA:MGLU3,0.277857
+148348,2013-03-06 10:00:00,BMFBOVESPA:MGLU3,0.279289
+148349,2013-03-07 10:00:00,BMFBOVESPA:MGLU3,0.272128
+148350,2013-03-08 10:00:00,BMFBOVESPA:MGLU3,0.26955
+148351,2013-03-11 10:00:00,BMFBOVESPA:MGLU3,0.276138
+148352,2013-03-12 10:00:00,BMFBOVESPA:MGLU3,0.282154
+148353,2013-03-13 10:00:00,BMFBOVESPA:MGLU3,0.269836
+148354,2013-03-14 10:00:00,BMFBOVESPA:MGLU3,0.273847
+148355,2013-03-15 10:00:00,BMFBOVESPA:MGLU3,0.268977
+148356,2013-03-18 10:00:00,BMFBOVESPA:MGLU3,0.263821
+148357,2013-03-19 10:00:00,BMFBOVESPA:MGLU3,0.262102
+148358,2013-03-20 10:00:00,BMFBOVESPA:MGLU3,0.261243
+148359,2013-03-21 10:00:00,BMFBOVESPA:MGLU3,0.265253
+148360,2013-03-22 10:00:00,BMFBOVESPA:MGLU3,0.262102
+148361,2013-03-25 10:00:00,BMFBOVESPA:MGLU3,0.263821
+148362,2013-03-26 10:00:00,BMFBOVESPA:MGLU3,0.254941
+148363,2013-03-27 10:00:00,BMFBOVESPA:MGLU3,0.254941
+148364,2013-03-28 10:00:00,BMFBOVESPA:MGLU3,0.262389
+148365,2013-04-01 10:00:00,BMFBOVESPA:MGLU3,0.260097
+148366,2013-04-02 10:00:00,BMFBOVESPA:MGLU3,0.267831
+148367,2013-04-03 10:00:00,BMFBOVESPA:MGLU3,0.267831
+148368,2013-04-04 10:00:00,BMFBOVESPA:MGLU3,0.266972
+148369,2013-04-05 10:00:00,BMFBOVESPA:MGLU3,0.262102
+148370,2013-04-08 10:00:00,BMFBOVESPA:MGLU3,0.259238
+148371,2013-04-09 10:00:00,BMFBOVESPA:MGLU3,0.261243
+148372,2013-04-10 10:00:00,BMFBOVESPA:MGLU3,0.257519
+148373,2013-04-11 10:00:00,BMFBOVESPA:MGLU3,0.24692
+148374,2013-04-12 10:00:00,BMFBOVESPA:MGLU3,0.252363
+148375,2013-04-15 10:00:00,BMFBOVESPA:MGLU3,0.243197
+148376,2013-04-16 10:00:00,BMFBOVESPA:MGLU3,0.24692
+148377,2013-04-17 10:00:00,BMFBOVESPA:MGLU3,0.233457
+148378,2013-04-18 10:00:00,BMFBOVESPA:MGLU3,0.234603
+148379,2013-04-19 10:00:00,BMFBOVESPA:MGLU3,0.233744
+148380,2013-04-22 10:00:00,BMFBOVESPA:MGLU3,0.227728
+148381,2013-04-23 10:00:00,BMFBOVESPA:MGLU3,0.225723
+148382,2013-04-24 10:00:00,BMFBOVESPA:MGLU3,0.226296
+148383,2013-04-25 10:00:00,BMFBOVESPA:MGLU3,0.230306
+148384,2013-04-26 10:00:00,BMFBOVESPA:MGLU3,0.215411
+148385,2013-04-29 10:00:00,BMFBOVESPA:MGLU3,0.206531
+148386,2013-04-30 10:00:00,BMFBOVESPA:MGLU3,0.205099
+148387,2013-05-02 10:00:00,BMFBOVESPA:MGLU3,0.210541
+148388,2013-05-03 10:00:00,BMFBOVESPA:MGLU3,0.224291
+148389,2013-05-06 10:00:00,BMFBOVESPA:MGLU3,0.228301
+148390,2013-05-07 10:00:00,BMFBOVESPA:MGLU3,0.237754
+148391,2013-05-08 10:00:00,BMFBOVESPA:MGLU3,0.232025
+148392,2013-05-09 10:00:00,BMFBOVESPA:MGLU3,0.232025
+148393,2013-05-10 10:00:00,BMFBOVESPA:MGLU3,0.22916
+148394,2013-05-13 10:00:00,BMFBOVESPA:MGLU3,0.219135
+148395,2013-05-14 10:00:00,BMFBOVESPA:MGLU3,0.230879
+148396,2013-05-15 10:00:00,BMFBOVESPA:MGLU3,0.235176
+148397,2013-05-16 10:00:00,BMFBOVESPA:MGLU3,0.221999
+148398,2013-05-17 10:00:00,BMFBOVESPA:MGLU3,0.236895
+148399,2013-05-20 10:00:00,BMFBOVESPA:MGLU3,0.254941
+148400,2013-05-21 10:00:00,BMFBOVESPA:MGLU3,0.262389
+148401,2013-05-22 10:00:00,BMFBOVESPA:MGLU3,0.251217
+148402,2013-05-23 10:00:00,BMFBOVESPA:MGLU3,0.246348
+148403,2013-05-24 10:00:00,BMFBOVESPA:MGLU3,0.249785
+148404,2013-05-27 10:00:00,BMFBOVESPA:MGLU3,0.252363
+148405,2013-05-28 10:00:00,BMFBOVESPA:MGLU3,0.255227
+148406,2013-05-29 10:00:00,BMFBOVESPA:MGLU3,0.250644
+148407,2013-05-31 10:00:00,BMFBOVESPA:MGLU3,0.233457
+148408,2013-06-03 10:00:00,BMFBOVESPA:MGLU3,0.23403
+148409,2013-06-04 10:00:00,BMFBOVESPA:MGLU3,0.230306
+148410,2013-06-05 10:00:00,BMFBOVESPA:MGLU3,0.236608
+148411,2013-06-06 10:00:00,BMFBOVESPA:MGLU3,0.243769
+148412,2013-06-07 10:00:00,BMFBOVESPA:MGLU3,0.231452
+148413,2013-06-10 10:00:00,BMFBOVESPA:MGLU3,0.232598
+148414,2013-06-11 10:00:00,BMFBOVESPA:MGLU3,0.228874
+148415,2013-06-12 10:00:00,BMFBOVESPA:MGLU3,0.226296
+148416,2013-06-13 10:00:00,BMFBOVESPA:MGLU3,0.222859
+148417,2013-06-14 10:00:00,BMFBOVESPA:MGLU3,0.213119
+148418,2013-06-17 10:00:00,BMFBOVESPA:MGLU3,0.20825
+148419,2013-06-18 10:00:00,BMFBOVESPA:MGLU3,0.203953
+148420,2013-06-19 10:00:00,BMFBOVESPA:MGLU3,0.200515
+148421,2013-06-20 10:00:00,BMFBOVESPA:MGLU3,0.192781
+148422,2013-06-21 10:00:00,BMFBOVESPA:MGLU3,0.178745
+148423,2013-06-24 10:00:00,BMFBOVESPA:MGLU3,0.171584
+148424,2013-06-25 10:00:00,BMFBOVESPA:MGLU3,0.164423
+148425,2013-06-26 10:00:00,BMFBOVESPA:MGLU3,0.160126
+148426,2013-06-27 10:00:00,BMFBOVESPA:MGLU3,0.161272
+148427,2013-06-28 10:00:00,BMFBOVESPA:MGLU3,0.15411
+148428,2013-07-01 10:00:00,BMFBOVESPA:MGLU3,0.149527
+148429,2013-07-02 10:00:00,BMFBOVESPA:MGLU3,0.137496
+148430,2013-07-03 10:00:00,BMFBOVESPA:MGLU3,0.143225
+148431,2013-07-04 10:00:00,BMFBOVESPA:MGLU3,0.149527
+148432,2013-07-05 10:00:00,BMFBOVESPA:MGLU3,0.142939
+148433,2013-07-08 10:00:00,BMFBOVESPA:MGLU3,0.139788
+148434,2013-07-10 10:00:00,BMFBOVESPA:MGLU3,0.133772
+148435,2013-07-11 10:00:00,BMFBOVESPA:MGLU3,0.144085
+148436,2013-07-12 10:00:00,BMFBOVESPA:MGLU3,0.151532
+148437,2013-07-15 10:00:00,BMFBOVESPA:MGLU3,0.159267
+148438,2013-07-16 10:00:00,BMFBOVESPA:MGLU3,0.164996
+148439,2013-07-17 10:00:00,BMFBOVESPA:MGLU3,0.17674
+148440,2013-07-18 10:00:00,BMFBOVESPA:MGLU3,0.166428
+148441,2013-07-19 10:00:00,BMFBOVESPA:MGLU3,0.165568
+148442,2013-07-22 10:00:00,BMFBOVESPA:MGLU3,0.17187
+148443,2013-07-23 10:00:00,BMFBOVESPA:MGLU3,0.168433
+148444,2013-07-24 10:00:00,BMFBOVESPA:MGLU3,0.161272
+148445,2013-07-25 10:00:00,BMFBOVESPA:MGLU3,0.160699
+148446,2013-07-26 10:00:00,BMFBOVESPA:MGLU3,0.160412
+148447,2013-07-29 10:00:00,BMFBOVESPA:MGLU3,0.160126
+148448,2013-07-30 10:00:00,BMFBOVESPA:MGLU3,0.152392
+148449,2013-07-31 10:00:00,BMFBOVESPA:MGLU3,0.146376
+148450,2013-08-01 10:00:00,BMFBOVESPA:MGLU3,0.14523
+148451,2013-08-02 10:00:00,BMFBOVESPA:MGLU3,0.14523
+148452,2013-08-05 10:00:00,BMFBOVESPA:MGLU3,0.14609
+148453,2013-08-06 10:00:00,BMFBOVESPA:MGLU3,0.141793
+148454,2013-08-07 10:00:00,BMFBOVESPA:MGLU3,0.182755
+148455,2013-08-08 10:00:00,BMFBOVESPA:MGLU3,0.179032
+148456,2013-08-09 10:00:00,BMFBOVESPA:MGLU3,0.174162
+148457,2013-08-12 10:00:00,BMFBOVESPA:MGLU3,0.166141
+148458,2013-08-13 10:00:00,BMFBOVESPA:MGLU3,0.161558
+148459,2013-08-14 10:00:00,BMFBOVESPA:MGLU3,0.175308
+148460,2013-08-15 10:00:00,BMFBOVESPA:MGLU3,0.169292
+148461,2013-08-16 10:00:00,BMFBOVESPA:MGLU3,0.164423
+148462,2013-08-19 10:00:00,BMFBOVESPA:MGLU3,0.166428
+148463,2013-08-20 10:00:00,BMFBOVESPA:MGLU3,0.160412
+148464,2013-08-21 10:00:00,BMFBOVESPA:MGLU3,0.157261
+148465,2013-08-22 10:00:00,BMFBOVESPA:MGLU3,0.160412
+148466,2013-08-23 10:00:00,BMFBOVESPA:MGLU3,0.169579
+148467,2013-08-26 10:00:00,BMFBOVESPA:MGLU3,0.167574
+148468,2013-08-27 10:00:00,BMFBOVESPA:MGLU3,0.158694
+148469,2013-08-28 10:00:00,BMFBOVESPA:MGLU3,0.159839
+148470,2013-08-29 10:00:00,BMFBOVESPA:MGLU3,0.160985
+148471,2013-08-30 10:00:00,BMFBOVESPA:MGLU3,0.164423
+148472,2013-09-02 10:00:00,BMFBOVESPA:MGLU3,0.16786
+148473,2013-09-03 10:00:00,BMFBOVESPA:MGLU3,0.170438
+148474,2013-09-04 10:00:00,BMFBOVESPA:MGLU3,0.168433
+148475,2013-09-05 10:00:00,BMFBOVESPA:MGLU3,0.171584
+148476,2013-09-06 10:00:00,BMFBOVESPA:MGLU3,0.179032
+148477,2013-09-09 10:00:00,BMFBOVESPA:MGLU3,0.184761
+148478,2013-09-10 10:00:00,BMFBOVESPA:MGLU3,0.190203
+148479,2013-09-11 10:00:00,BMFBOVESPA:MGLU3,0.187339
+148480,2013-09-12 10:00:00,BMFBOVESPA:MGLU3,0.191922
+148481,2013-09-13 10:00:00,BMFBOVESPA:MGLU3,0.200515
+148482,2013-09-16 10:00:00,BMFBOVESPA:MGLU3,0.206531
+148483,2013-09-17 10:00:00,BMFBOVESPA:MGLU3,0.217416
+148484,2013-09-18 10:00:00,BMFBOVESPA:MGLU3,0.217989
+148485,2013-09-19 10:00:00,BMFBOVESPA:MGLU3,0.211401
+148486,2013-09-20 10:00:00,BMFBOVESPA:MGLU3,0.211401
+148487,2013-09-23 10:00:00,BMFBOVESPA:MGLU3,0.217416
+148488,2013-09-24 10:00:00,BMFBOVESPA:MGLU3,0.217702
+148489,2013-09-25 10:00:00,BMFBOVESPA:MGLU3,0.217989
+148490,2013-09-26 10:00:00,BMFBOVESPA:MGLU3,0.21627
+148491,2013-09-27 10:00:00,BMFBOVESPA:MGLU3,0.21627
+148492,2013-09-30 10:00:00,BMFBOVESPA:MGLU3,0.21627
+148493,2013-10-01 10:00:00,BMFBOVESPA:MGLU3,0.219135
+148494,2013-10-02 10:00:00,BMFBOVESPA:MGLU3,0.215697
+148495,2013-10-03 10:00:00,BMFBOVESPA:MGLU3,0.21627
+148496,2013-10-04 10:00:00,BMFBOVESPA:MGLU3,0.215697
+148497,2013-10-07 10:00:00,BMFBOVESPA:MGLU3,0.219135
+148498,2013-10-08 10:00:00,BMFBOVESPA:MGLU3,0.227728
+148499,2013-10-09 10:00:00,BMFBOVESPA:MGLU3,0.236035
+148500,2013-10-10 10:00:00,BMFBOVESPA:MGLU3,0.246348
+148501,2013-10-11 10:00:00,BMFBOVESPA:MGLU3,0.242624
+148502,2013-10-14 10:00:00,BMFBOVESPA:MGLU3,0.255227
+148503,2013-10-15 10:00:00,BMFBOVESPA:MGLU3,0.266113
+148504,2013-10-16 10:00:00,BMFBOVESPA:MGLU3,0.270123
+148505,2013-10-17 10:00:00,BMFBOVESPA:MGLU3,0.276425
+148506,2013-10-18 10:00:00,BMFBOVESPA:MGLU3,0.26955
+148507,2013-10-21 09:00:00,BMFBOVESPA:MGLU3,0.269264
+148508,2013-10-22 09:00:00,BMFBOVESPA:MGLU3,0.269264
+148509,2013-10-23 09:00:00,BMFBOVESPA:MGLU3,0.26067
+148510,2013-10-24 09:00:00,BMFBOVESPA:MGLU3,0.252077
+148511,2013-10-25 09:00:00,BMFBOVESPA:MGLU3,0.257806
+148512,2013-10-28 09:00:00,BMFBOVESPA:MGLU3,0.269264
+148513,2013-10-29 09:00:00,BMFBOVESPA:MGLU3,0.266399
+148514,2013-10-30 09:00:00,BMFBOVESPA:MGLU3,0.257806
+148515,2013-10-31 09:00:00,BMFBOVESPA:MGLU3,0.272128
+148516,2013-11-01 09:00:00,BMFBOVESPA:MGLU3,0.270696
+148517,2013-11-04 09:00:00,BMFBOVESPA:MGLU3,0.278144
+148518,2013-11-05 09:00:00,BMFBOVESPA:MGLU3,0.268118
+148519,2013-11-06 09:00:00,BMFBOVESPA:MGLU3,0.270696
+148520,2013-11-07 09:00:00,BMFBOVESPA:MGLU3,0.2833
+148521,2013-11-08 09:00:00,BMFBOVESPA:MGLU3,0.287024
+148522,2013-11-11 09:00:00,BMFBOVESPA:MGLU3,0.269836
+148523,2013-11-12 09:00:00,BMFBOVESPA:MGLU3,0.252363
+148524,2013-11-13 09:00:00,BMFBOVESPA:MGLU3,0.242051
+148525,2013-11-14 09:00:00,BMFBOVESPA:MGLU3,0.254368
+148526,2013-11-18 09:00:00,BMFBOVESPA:MGLU3,0.261243
+148527,2013-11-19 09:00:00,BMFBOVESPA:MGLU3,0.252649
+148528,2013-11-21 09:00:00,BMFBOVESPA:MGLU3,0.258378
+148529,2013-11-22 09:00:00,BMFBOVESPA:MGLU3,0.254368
+148530,2013-11-25 09:00:00,BMFBOVESPA:MGLU3,0.249498
+148531,2013-11-26 09:00:00,BMFBOVESPA:MGLU3,0.244915
+148532,2013-11-27 09:00:00,BMFBOVESPA:MGLU3,0.237754
+148533,2013-11-28 09:00:00,BMFBOVESPA:MGLU3,0.24778
+148534,2013-11-29 09:00:00,BMFBOVESPA:MGLU3,0.240619
+148535,2013-12-02 09:00:00,BMFBOVESPA:MGLU3,0.233457
+148536,2013-12-03 09:00:00,BMFBOVESPA:MGLU3,0.22601
+148537,2013-12-04 09:00:00,BMFBOVESPA:MGLU3,0.217702
+148538,2013-12-05 09:00:00,BMFBOVESPA:MGLU3,0.228015
+148539,2013-12-06 09:00:00,BMFBOVESPA:MGLU3,0.237181
+148540,2013-12-09 09:00:00,BMFBOVESPA:MGLU3,0.228588
+148541,2013-12-10 09:00:00,BMFBOVESPA:MGLU3,0.226296
+148542,2013-12-11 09:00:00,BMFBOVESPA:MGLU3,0.22601
+148543,2013-12-12 09:00:00,BMFBOVESPA:MGLU3,0.220853
+148544,2013-12-13 09:00:00,BMFBOVESPA:MGLU3,0.214838
+148545,2013-12-16 09:00:00,BMFBOVESPA:MGLU3,0.211973
+148546,2013-12-17 09:00:00,BMFBOVESPA:MGLU3,0.214265
+148547,2013-12-18 09:00:00,BMFBOVESPA:MGLU3,0.211687
+148548,2013-12-19 09:00:00,BMFBOVESPA:MGLU3,0.21627
+148549,2013-12-20 09:00:00,BMFBOVESPA:MGLU3,0.210828
+148550,2013-12-23 09:00:00,BMFBOVESPA:MGLU3,0.209968
+148551,2013-12-26 09:00:00,BMFBOVESPA:MGLU3,0.206244
+148552,2013-12-27 09:00:00,BMFBOVESPA:MGLU3,0.211973
+148553,2013-12-30 09:00:00,BMFBOVESPA:MGLU3,0.21627
+148554,2014-01-02 09:00:00,BMFBOVESPA:MGLU3,0.207104
+148555,2014-01-03 09:00:00,BMFBOVESPA:MGLU3,0.213979
+148556,2014-01-06 09:00:00,BMFBOVESPA:MGLU3,0.22515
+148557,2014-01-07 09:00:00,BMFBOVESPA:MGLU3,0.230879
+148558,2014-01-08 09:00:00,BMFBOVESPA:MGLU3,0.235462
+148559,2014-01-09 09:00:00,BMFBOVESPA:MGLU3,0.234317
+148560,2014-01-10 09:00:00,BMFBOVESPA:MGLU3,0.233457
+148561,2014-01-13 09:00:00,BMFBOVESPA:MGLU3,0.23489
+148562,2014-01-14 09:00:00,BMFBOVESPA:MGLU3,0.236322
+148563,2014-01-15 09:00:00,BMFBOVESPA:MGLU3,0.237181
+148564,2014-01-16 09:00:00,BMFBOVESPA:MGLU3,0.240046
+148565,2014-01-17 09:00:00,BMFBOVESPA:MGLU3,0.23403
+148566,2014-01-20 09:00:00,BMFBOVESPA:MGLU3,0.236035
+148567,2014-01-21 09:00:00,BMFBOVESPA:MGLU3,0.233457
+148568,2014-01-22 09:00:00,BMFBOVESPA:MGLU3,0.246348
+148569,2014-01-23 09:00:00,BMFBOVESPA:MGLU3,0.243483
+148570,2014-01-24 09:00:00,BMFBOVESPA:MGLU3,0.236608
+148571,2014-01-27 09:00:00,BMFBOVESPA:MGLU3,0.23489
+148572,2014-01-28 09:00:00,BMFBOVESPA:MGLU3,0.230593
+148573,2014-01-29 09:00:00,BMFBOVESPA:MGLU3,0.221713
+148574,2014-01-30 09:00:00,BMFBOVESPA:MGLU3,0.226296
+148575,2014-01-31 09:00:00,BMFBOVESPA:MGLU3,0.227728
+148576,2014-02-03 09:00:00,BMFBOVESPA:MGLU3,0.219708
+148577,2014-02-04 09:00:00,BMFBOVESPA:MGLU3,0.21627
+148578,2014-02-05 09:00:00,BMFBOVESPA:MGLU3,0.220567
+148579,2014-02-06 09:00:00,BMFBOVESPA:MGLU3,0.22601
+148580,2014-02-07 09:00:00,BMFBOVESPA:MGLU3,0.23489
+148581,2014-02-10 09:00:00,BMFBOVESPA:MGLU3,0.22601
+148582,2014-02-11 09:00:00,BMFBOVESPA:MGLU3,0.22916
+148583,2014-02-12 09:00:00,BMFBOVESPA:MGLU3,0.225723
+148584,2014-02-13 09:00:00,BMFBOVESPA:MGLU3,0.218562
+148585,2014-02-14 09:00:00,BMFBOVESPA:MGLU3,0.221999
+148586,2014-02-17 10:00:00,BMFBOVESPA:MGLU3,0.224004
+148587,2014-02-18 10:00:00,BMFBOVESPA:MGLU3,0.224577
+148588,2014-02-19 10:00:00,BMFBOVESPA:MGLU3,0.213692
+148589,2014-02-20 10:00:00,BMFBOVESPA:MGLU3,0.207963
+148590,2014-02-21 10:00:00,BMFBOVESPA:MGLU3,0.215354
+148591,2014-02-24 10:00:00,BMFBOVESPA:MGLU3,0.213041
+148592,2014-02-25 10:00:00,BMFBOVESPA:MGLU3,0.204659
+148593,2014-02-26 10:00:00,BMFBOVESPA:MGLU3,0.203502
+148594,2014-02-27 10:00:00,BMFBOVESPA:MGLU3,0.203502
+148595,2014-02-28 10:00:00,BMFBOVESPA:MGLU3,0.203502
+148596,2014-03-05 10:00:00,BMFBOVESPA:MGLU3,0.196854
+148597,2014-03-06 10:00:00,BMFBOVESPA:MGLU3,0.202346
+148598,2014-03-07 10:00:00,BMFBOVESPA:MGLU3,0.200034
+148599,2014-03-10 10:00:00,BMFBOVESPA:MGLU3,0.195408
+148600,2014-03-11 10:00:00,BMFBOVESPA:MGLU3,0.189049
+148601,2014-03-12 10:00:00,BMFBOVESPA:MGLU3,0.181822
+148602,2014-03-13 10:00:00,BMFBOVESPA:MGLU3,0.171994
+148603,2014-03-14 10:00:00,BMFBOVESPA:MGLU3,0.173439
+148604,2014-03-17 10:00:00,BMFBOVESPA:MGLU3,0.173729
+148605,2014-03-18 10:00:00,BMFBOVESPA:MGLU3,0.178065
+148606,2014-03-19 10:00:00,BMFBOVESPA:MGLU3,0.174307
+148607,2014-03-20 10:00:00,BMFBOVESPA:MGLU3,0.177775
+148608,2014-03-21 10:00:00,BMFBOVESPA:MGLU3,0.185002
+148609,2014-03-24 10:00:00,BMFBOVESPA:MGLU3,0.187315
+148610,2014-03-25 10:00:00,BMFBOVESPA:MGLU3,0.184135
+148611,2014-03-26 10:00:00,BMFBOVESPA:MGLU3,0.185002
+148612,2014-03-27 10:00:00,BMFBOVESPA:MGLU3,0.187604
+148613,2014-03-28 10:00:00,BMFBOVESPA:MGLU3,0.18876
+148614,2014-03-31 10:00:00,BMFBOVESPA:MGLU3,0.187315
+148615,2014-04-01 10:00:00,BMFBOVESPA:MGLU3,0.190494
+148616,2014-04-02 10:00:00,BMFBOVESPA:MGLU3,0.199455
+148617,2014-04-03 10:00:00,BMFBOVESPA:MGLU3,0.200612
+148618,2014-04-04 10:00:00,BMFBOVESPA:MGLU3,0.202057
+148619,2014-04-07 10:00:00,BMFBOVESPA:MGLU3,0.206104
+148620,2014-04-08 10:00:00,BMFBOVESPA:MGLU3,0.205526
+148621,2014-04-09 10:00:00,BMFBOVESPA:MGLU3,0.206393
+148622,2014-04-10 10:00:00,BMFBOVESPA:MGLU3,0.205237
+148623,2014-04-11 10:00:00,BMFBOVESPA:MGLU3,0.20437
+148624,2014-04-14 10:00:00,BMFBOVESPA:MGLU3,0.203213
+148625,2014-04-15 10:00:00,BMFBOVESPA:MGLU3,0.198588
+148626,2014-04-16 10:00:00,BMFBOVESPA:MGLU3,0.20119
+148627,2014-04-17 10:00:00,BMFBOVESPA:MGLU3,0.204948
+148628,2014-04-22 10:00:00,BMFBOVESPA:MGLU3,0.206682
+148629,2014-04-23 10:00:00,BMFBOVESPA:MGLU3,0.207485
+148630,2014-04-24 10:00:00,BMFBOVESPA:MGLU3,0.207191
+148631,2014-04-25 10:00:00,BMFBOVESPA:MGLU3,0.207778
+148632,2014-04-28 10:00:00,BMFBOVESPA:MGLU3,0.215702
+148633,2014-04-29 10:00:00,BMFBOVESPA:MGLU3,0.220104
+148634,2014-04-30 10:00:00,BMFBOVESPA:MGLU3,0.223919
+148635,2014-05-02 10:00:00,BMFBOVESPA:MGLU3,0.23243
+148636,2014-05-05 10:00:00,BMFBOVESPA:MGLU3,0.23331
+148637,2014-05-06 10:00:00,BMFBOVESPA:MGLU3,0.228908
+148638,2014-05-07 10:00:00,BMFBOVESPA:MGLU3,0.228908
+148639,2014-05-08 10:00:00,BMFBOVESPA:MGLU3,0.250919
+148640,2014-05-09 10:00:00,BMFBOVESPA:MGLU3,0.250038
+148641,2014-05-12 10:00:00,BMFBOVESPA:MGLU3,0.252386
+148642,2014-05-13 10:00:00,BMFBOVESPA:MGLU3,0.245049
+148643,2014-05-14 10:00:00,BMFBOVESPA:MGLU3,0.245636
+148644,2014-05-15 10:00:00,BMFBOVESPA:MGLU3,0.245049
+148645,2014-05-16 10:00:00,BMFBOVESPA:MGLU3,0.242702
+148646,2014-05-19 10:00:00,BMFBOVESPA:MGLU3,0.241528
+148647,2014-05-20 10:00:00,BMFBOVESPA:MGLU3,0.246517
+148648,2014-05-21 10:00:00,BMFBOVESPA:MGLU3,0.258549
+148649,2014-05-22 10:00:00,BMFBOVESPA:MGLU3,0.26031
+148650,2014-05-23 10:00:00,BMFBOVESPA:MGLU3,0.253854
+148651,2014-05-26 10:00:00,BMFBOVESPA:MGLU3,0.249158
+148652,2014-05-27 10:00:00,BMFBOVESPA:MGLU3,0.243582
+148653,2014-05-28 10:00:00,BMFBOVESPA:MGLU3,0.250919
+148654,2014-05-29 10:00:00,BMFBOVESPA:MGLU3,0.246517
+148655,2014-05-30 10:00:00,BMFBOVESPA:MGLU3,0.238886
+148656,2014-06-02 10:00:00,BMFBOVESPA:MGLU3,0.223919
+148657,2014-06-03 10:00:00,BMFBOVESPA:MGLU3,0.22568
+148658,2014-06-04 10:00:00,BMFBOVESPA:MGLU3,0.23243
+148659,2014-06-05 10:00:00,BMFBOVESPA:MGLU3,0.238299
+148660,2014-06-06 10:00:00,BMFBOVESPA:MGLU3,0.24681
+148661,2014-06-09 10:00:00,BMFBOVESPA:MGLU3,0.253267
+148662,2014-06-10 10:00:00,BMFBOVESPA:MGLU3,0.25444
+148663,2014-06-11 10:00:00,BMFBOVESPA:MGLU3,0.249451
+148664,2014-06-13 10:00:00,BMFBOVESPA:MGLU3,0.250919
+148665,2014-06-16 10:00:00,BMFBOVESPA:MGLU3,0.258256
+148666,2014-06-17 10:00:00,BMFBOVESPA:MGLU3,0.272929
+148667,2014-06-18 10:00:00,BMFBOVESPA:MGLU3,0.263538
+148668,2014-06-20 10:00:00,BMFBOVESPA:MGLU3,0.257375
+148669,2014-06-23 10:00:00,BMFBOVESPA:MGLU3,0.262658
+148670,2014-06-24 10:00:00,BMFBOVESPA:MGLU3,0.26706
+148671,2014-06-25 10:00:00,BMFBOVESPA:MGLU3,0.258256
+148672,2014-06-26 10:00:00,BMFBOVESPA:MGLU3,0.26706
+148673,2014-06-27 10:00:00,BMFBOVESPA:MGLU3,0.264125
+148674,2014-06-30 10:00:00,BMFBOVESPA:MGLU3,0.269701
+148675,2014-07-01 10:00:00,BMFBOVESPA:MGLU3,0.275864
+148676,2014-07-02 10:00:00,BMFBOVESPA:MGLU3,0.276157
+148677,2014-07-03 10:00:00,BMFBOVESPA:MGLU3,0.285842
+148678,2014-07-04 10:00:00,BMFBOVESPA:MGLU3,0.283494
+148679,2014-07-07 10:00:00,BMFBOVESPA:MGLU3,0.281733
+148680,2014-07-08 10:00:00,BMFBOVESPA:MGLU3,0.276451
+148681,2014-07-10 10:00:00,BMFBOVESPA:MGLU3,0.275864
+148682,2014-07-11 10:00:00,BMFBOVESPA:MGLU3,0.277625
+148683,2014-07-14 10:00:00,BMFBOVESPA:MGLU3,0.275864
+148684,2014-07-15 10:00:00,BMFBOVESPA:MGLU3,0.269408
+148685,2014-07-16 10:00:00,BMFBOVESPA:MGLU3,0.268527
+148686,2014-07-17 10:00:00,BMFBOVESPA:MGLU3,0.266473
+148687,2014-07-18 10:00:00,BMFBOVESPA:MGLU3,0.260016
+148688,2014-07-21 10:00:00,BMFBOVESPA:MGLU3,0.265299
+148689,2014-07-22 10:00:00,BMFBOVESPA:MGLU3,0.264125
+148690,2014-07-23 10:00:00,BMFBOVESPA:MGLU3,0.265592
+148691,2014-07-24 10:00:00,BMFBOVESPA:MGLU3,0.267647
+148692,2014-07-25 10:00:00,BMFBOVESPA:MGLU3,0.26706
+148693,2014-07-28 10:00:00,BMFBOVESPA:MGLU3,0.265886
+148694,2014-07-29 10:00:00,BMFBOVESPA:MGLU3,0.26119
+148695,2014-07-30 10:00:00,BMFBOVESPA:MGLU3,0.253854
+148696,2014-07-31 10:00:00,BMFBOVESPA:MGLU3,0.262658
+148697,2014-08-01 10:00:00,BMFBOVESPA:MGLU3,0.263832
+148698,2014-08-04 10:00:00,BMFBOVESPA:MGLU3,0.260016
+148699,2014-08-05 10:00:00,BMFBOVESPA:MGLU3,0.261777
+148700,2014-08-06 10:00:00,BMFBOVESPA:MGLU3,0.255321
+148701,2014-08-07 10:00:00,BMFBOVESPA:MGLU3,0.255321
+148702,2014-08-08 10:00:00,BMFBOVESPA:MGLU3,0.255027
+148703,2014-08-11 10:00:00,BMFBOVESPA:MGLU3,0.26119
+148704,2014-08-12 10:00:00,BMFBOVESPA:MGLU3,0.258256
+148705,2014-08-13 10:00:00,BMFBOVESPA:MGLU3,0.258256
+148706,2014-08-14 10:00:00,BMFBOVESPA:MGLU3,0.260016
+148707,2014-08-15 10:00:00,BMFBOVESPA:MGLU3,0.262658
+148708,2014-08-18 10:00:00,BMFBOVESPA:MGLU3,0.264125
+148709,2014-08-19 10:00:00,BMFBOVESPA:MGLU3,0.264125
+148710,2014-08-20 10:00:00,BMFBOVESPA:MGLU3,0.262951
+148711,2014-08-21 10:00:00,BMFBOVESPA:MGLU3,0.258843
+148712,2014-08-22 10:00:00,BMFBOVESPA:MGLU3,0.253854
+148713,2014-08-25 10:00:00,BMFBOVESPA:MGLU3,0.260016
+148714,2014-08-26 10:00:00,BMFBOVESPA:MGLU3,0.264125
+148715,2014-08-27 10:00:00,BMFBOVESPA:MGLU3,0.266179
+148716,2014-08-28 10:00:00,BMFBOVESPA:MGLU3,0.265592
+148717,2014-08-29 10:00:00,BMFBOVESPA:MGLU3,0.264125
+148718,2014-09-01 10:00:00,BMFBOVESPA:MGLU3,0.263245
+148719,2014-09-02 10:00:00,BMFBOVESPA:MGLU3,0.265005
+148720,2014-09-03 10:00:00,BMFBOVESPA:MGLU3,0.268234
+148721,2014-09-04 10:00:00,BMFBOVESPA:MGLU3,0.266766
+148722,2014-09-05 10:00:00,BMFBOVESPA:MGLU3,0.26119
+148723,2014-09-08 10:00:00,BMFBOVESPA:MGLU3,0.255321
+148724,2014-09-09 10:00:00,BMFBOVESPA:MGLU3,0.246517
+148725,2014-09-10 10:00:00,BMFBOVESPA:MGLU3,0.23918
+148726,2014-09-11 10:00:00,BMFBOVESPA:MGLU3,0.242115
+148727,2014-09-12 10:00:00,BMFBOVESPA:MGLU3,0.240647
+148728,2014-09-15 10:00:00,BMFBOVESPA:MGLU3,0.246223
+148729,2014-09-16 10:00:00,BMFBOVESPA:MGLU3,0.254734
+148730,2014-09-17 10:00:00,BMFBOVESPA:MGLU3,0.249451
+148731,2014-09-18 10:00:00,BMFBOVESPA:MGLU3,0.251212
+148732,2014-09-19 10:00:00,BMFBOVESPA:MGLU3,0.254147
+148733,2014-09-22 10:00:00,BMFBOVESPA:MGLU3,0.242115
+148734,2014-09-23 10:00:00,BMFBOVESPA:MGLU3,0.240647
+148735,2014-09-24 10:00:00,BMFBOVESPA:MGLU3,0.239767
+148736,2014-09-25 10:00:00,BMFBOVESPA:MGLU3,0.234778
+148737,2014-09-26 10:00:00,BMFBOVESPA:MGLU3,0.233897
+148738,2014-09-29 10:00:00,BMFBOVESPA:MGLU3,0.214528
+148739,2014-09-30 10:00:00,BMFBOVESPA:MGLU3,0.222452
+148740,2014-10-01 10:00:00,BMFBOVESPA:MGLU3,0.223919
+148741,2014-10-02 10:00:00,BMFBOVESPA:MGLU3,0.232137
+148742,2014-10-03 10:00:00,BMFBOVESPA:MGLU3,0.229789
+148743,2014-10-06 10:00:00,BMFBOVESPA:MGLU3,0.241234
+148744,2014-10-07 10:00:00,BMFBOVESPA:MGLU3,0.243582
+148745,2014-10-08 10:00:00,BMFBOVESPA:MGLU3,0.246517
+148746,2014-10-09 10:00:00,BMFBOVESPA:MGLU3,0.253854
+148747,2014-10-10 10:00:00,BMFBOVESPA:MGLU3,0.237126
+148748,2014-10-13 10:00:00,BMFBOVESPA:MGLU3,0.238006
+148749,2014-10-14 10:00:00,BMFBOVESPA:MGLU3,0.238593
+148750,2014-10-15 10:00:00,BMFBOVESPA:MGLU3,0.239473
+148751,2014-10-16 10:00:00,BMFBOVESPA:MGLU3,0.233897
+148752,2014-10-17 10:00:00,BMFBOVESPA:MGLU3,0.230963
+148753,2014-10-20 09:00:00,BMFBOVESPA:MGLU3,0.225974
+148754,2014-10-21 09:00:00,BMFBOVESPA:MGLU3,0.223039
+148755,2014-10-22 09:00:00,BMFBOVESPA:MGLU3,0.22568
+148756,2014-10-23 09:00:00,BMFBOVESPA:MGLU3,0.209833
+148757,2014-10-24 09:00:00,BMFBOVESPA:MGLU3,0.215702
+148758,2014-10-27 09:00:00,BMFBOVESPA:MGLU3,0.216583
+148759,2014-10-28 09:00:00,BMFBOVESPA:MGLU3,0.22568
+148760,2014-10-29 09:00:00,BMFBOVESPA:MGLU3,0.223332
+148761,2014-10-30 09:00:00,BMFBOVESPA:MGLU3,0.23155
+148762,2014-10-31 09:00:00,BMFBOVESPA:MGLU3,0.242115
+148763,2014-11-03 09:00:00,BMFBOVESPA:MGLU3,0.252386
+148764,2014-11-04 09:00:00,BMFBOVESPA:MGLU3,0.251506
+148765,2014-11-05 09:00:00,BMFBOVESPA:MGLU3,0.255027
+148766,2014-11-06 09:00:00,BMFBOVESPA:MGLU3,0.249745
+148767,2014-11-07 09:00:00,BMFBOVESPA:MGLU3,0.252093
+148768,2014-11-10 09:00:00,BMFBOVESPA:MGLU3,0.247984
+148769,2014-11-11 09:00:00,BMFBOVESPA:MGLU3,0.242995
+148770,2014-11-12 09:00:00,BMFBOVESPA:MGLU3,0.235071
+148771,2014-11-13 09:00:00,BMFBOVESPA:MGLU3,0.231843
+148772,2014-11-14 09:00:00,BMFBOVESPA:MGLU3,0.231256
+148773,2014-11-17 09:00:00,BMFBOVESPA:MGLU3,0.228028
+148774,2014-11-18 09:00:00,BMFBOVESPA:MGLU3,0.236245
+148775,2014-11-19 09:00:00,BMFBOVESPA:MGLU3,0.243582
+148776,2014-11-21 09:00:00,BMFBOVESPA:MGLU3,0.243582
+148777,2014-11-24 09:00:00,BMFBOVESPA:MGLU3,0.250332
+148778,2014-11-25 09:00:00,BMFBOVESPA:MGLU3,0.23918
+148779,2014-11-26 09:00:00,BMFBOVESPA:MGLU3,0.238299
+148780,2014-11-27 09:00:00,BMFBOVESPA:MGLU3,0.24006
+148781,2014-11-28 09:00:00,BMFBOVESPA:MGLU3,0.234778
+148782,2014-12-01 09:00:00,BMFBOVESPA:MGLU3,0.231843
+148783,2014-12-02 09:00:00,BMFBOVESPA:MGLU3,0.23331
+148784,2014-12-03 09:00:00,BMFBOVESPA:MGLU3,0.237419
+148785,2014-12-04 09:00:00,BMFBOVESPA:MGLU3,0.229789
+148786,2014-12-05 09:00:00,BMFBOVESPA:MGLU3,0.232137
+148787,2014-12-08 09:00:00,BMFBOVESPA:MGLU3,0.224213
+148788,2014-12-09 09:00:00,BMFBOVESPA:MGLU3,0.224506
+148789,2014-12-10 09:00:00,BMFBOVESPA:MGLU3,0.228908
+148790,2014-12-11 09:00:00,BMFBOVESPA:MGLU3,0.225387
+148791,2014-12-12 09:00:00,BMFBOVESPA:MGLU3,0.213354
+148792,2014-12-15 09:00:00,BMFBOVESPA:MGLU3,0.209833
+148793,2014-12-16 09:00:00,BMFBOVESPA:MGLU3,0.213648
+148794,2014-12-17 09:00:00,BMFBOVESPA:MGLU3,0.217463
+148795,2014-12-18 09:00:00,BMFBOVESPA:MGLU3,0.217169
+148796,2014-12-19 09:00:00,BMFBOVESPA:MGLU3,0.223039
+148797,2014-12-22 09:00:00,BMFBOVESPA:MGLU3,0.224506
+148798,2014-12-23 09:00:00,BMFBOVESPA:MGLU3,0.224506
+148799,2014-12-26 09:00:00,BMFBOVESPA:MGLU3,0.222452
+148800,2014-12-29 09:00:00,BMFBOVESPA:MGLU3,0.227734
+148801,2014-12-30 09:00:00,BMFBOVESPA:MGLU3,0.226267
+148802,2015-01-02 09:00:00,BMFBOVESPA:MGLU3,0.218637
+148803,2015-01-05 09:00:00,BMFBOVESPA:MGLU3,0.222745
+148804,2015-01-06 09:00:00,BMFBOVESPA:MGLU3,0.219811
+148805,2015-01-07 09:00:00,BMFBOVESPA:MGLU3,0.227441
+148806,2015-01-08 09:00:00,BMFBOVESPA:MGLU3,0.225387
+148807,2015-01-09 09:00:00,BMFBOVESPA:MGLU3,0.220104
+148808,2015-01-12 09:00:00,BMFBOVESPA:MGLU3,0.220104
+148809,2015-01-13 09:00:00,BMFBOVESPA:MGLU3,0.217756
+148810,2015-01-14 09:00:00,BMFBOVESPA:MGLU3,0.215702
+148811,2015-01-15 09:00:00,BMFBOVESPA:MGLU3,0.216538
+148812,2015-01-16 09:00:00,BMFBOVESPA:MGLU3,0.218021
+148813,2015-01-19 09:00:00,BMFBOVESPA:MGLU3,0.218021
+148814,2015-01-20 09:00:00,BMFBOVESPA:MGLU3,0.209715
+148815,2015-01-21 09:00:00,BMFBOVESPA:MGLU3,0.207639
+148816,2015-01-22 09:00:00,BMFBOVESPA:MGLU3,0.206452
+148817,2015-01-23 09:00:00,BMFBOVESPA:MGLU3,0.212088
+148818,2015-01-26 09:00:00,BMFBOVESPA:MGLU3,0.207639
+148819,2015-01-27 09:00:00,BMFBOVESPA:MGLU3,0.199037
+148820,2015-01-28 09:00:00,BMFBOVESPA:MGLU3,0.19607
+148821,2015-01-29 09:00:00,BMFBOVESPA:MGLU3,0.20052
+148822,2015-01-30 09:00:00,BMFBOVESPA:MGLU3,0.201113
+148823,2015-02-02 09:00:00,BMFBOVESPA:MGLU3,0.202893
+148824,2015-02-03 09:00:00,BMFBOVESPA:MGLU3,0.195774
+148825,2015-02-04 09:00:00,BMFBOVESPA:MGLU3,0.191324
+148826,2015-02-05 09:00:00,BMFBOVESPA:MGLU3,0.188951
+148827,2015-02-06 09:00:00,BMFBOVESPA:MGLU3,0.179459
+148828,2015-02-09 09:00:00,BMFBOVESPA:MGLU3,0.179163
+148829,2015-02-10 09:00:00,BMFBOVESPA:MGLU3,0.182426
+148830,2015-02-11 09:00:00,BMFBOVESPA:MGLU3,0.17145
+148831,2015-02-12 09:00:00,BMFBOVESPA:MGLU3,0.175306
+148832,2015-02-13 09:00:00,BMFBOVESPA:MGLU3,0.180646
+148833,2015-02-18 09:00:00,BMFBOVESPA:MGLU3,0.181536
+148834,2015-02-19 09:00:00,BMFBOVESPA:MGLU3,0.187468
+148835,2015-02-20 09:00:00,BMFBOVESPA:MGLU3,0.189841
+148836,2015-02-23 10:00:00,BMFBOVESPA:MGLU3,0.190434
+148837,2015-02-24 10:00:00,BMFBOVESPA:MGLU3,0.195774
+148838,2015-02-25 10:00:00,BMFBOVESPA:MGLU3,0.191621
+148839,2015-02-26 10:00:00,BMFBOVESPA:MGLU3,0.195181
+148840,2015-02-27 10:00:00,BMFBOVESPA:MGLU3,0.180349
+148841,2015-03-02 10:00:00,BMFBOVESPA:MGLU3,0.180053
+148842,2015-03-03 10:00:00,BMFBOVESPA:MGLU3,0.17412
+148843,2015-03-04 10:00:00,BMFBOVESPA:MGLU3,0.165518
+148844,2015-03-05 10:00:00,BMFBOVESPA:MGLU3,0.163145
+148845,2015-03-06 10:00:00,BMFBOVESPA:MGLU3,0.158102
+148846,2015-03-09 10:00:00,BMFBOVESPA:MGLU3,0.152466
+148847,2015-03-10 10:00:00,BMFBOVESPA:MGLU3,0.156916
+148848,2015-03-11 10:00:00,BMFBOVESPA:MGLU3,0.155432
+148849,2015-03-12 10:00:00,BMFBOVESPA:MGLU3,0.162848
+148850,2015-03-13 10:00:00,BMFBOVESPA:MGLU3,0.156322
+148851,2015-03-16 10:00:00,BMFBOVESPA:MGLU3,0.150686
+148852,2015-03-17 10:00:00,BMFBOVESPA:MGLU3,0.14861
+148853,2015-03-18 10:00:00,BMFBOVESPA:MGLU3,0.14772
+148854,2015-03-19 10:00:00,BMFBOVESPA:MGLU3,0.150983
+148855,2015-03-20 10:00:00,BMFBOVESPA:MGLU3,0.15128
+148856,2015-03-23 10:00:00,BMFBOVESPA:MGLU3,0.152763
+148857,2015-03-24 10:00:00,BMFBOVESPA:MGLU3,0.149797
+148858,2015-03-25 10:00:00,BMFBOVESPA:MGLU3,0.14772
+148859,2015-03-26 10:00:00,BMFBOVESPA:MGLU3,0.14772
+148860,2015-03-27 10:00:00,BMFBOVESPA:MGLU3,0.147127
+148861,2015-03-30 10:00:00,BMFBOVESPA:MGLU3,0.1495
+148862,2015-03-31 10:00:00,BMFBOVESPA:MGLU3,0.152466
+148863,2015-04-01 10:00:00,BMFBOVESPA:MGLU3,0.156916
+148864,2015-04-02 10:00:00,BMFBOVESPA:MGLU3,0.163738
+148865,2015-04-06 10:00:00,BMFBOVESPA:MGLU3,0.163145
+148866,2015-04-07 10:00:00,BMFBOVESPA:MGLU3,0.162552
+148867,2015-04-08 10:00:00,BMFBOVESPA:MGLU3,0.148313
+148868,2015-04-09 10:00:00,BMFBOVESPA:MGLU3,0.148907
+148869,2015-04-10 10:00:00,BMFBOVESPA:MGLU3,0.15128
+148870,2015-04-13 10:00:00,BMFBOVESPA:MGLU3,0.150093
+148871,2015-04-14 10:00:00,BMFBOVESPA:MGLU3,0.149797
+148872,2015-04-15 10:00:00,BMFBOVESPA:MGLU3,0.150686
+148873,2015-04-16 10:00:00,BMFBOVESPA:MGLU3,0.155729
+148874,2015-04-17 10:00:00,BMFBOVESPA:MGLU3,0.151873
+148875,2015-04-20 10:00:00,BMFBOVESPA:MGLU3,0.15039
+148876,2015-04-22 10:00:00,BMFBOVESPA:MGLU3,0.15128
+148877,2015-04-23 10:00:00,BMFBOVESPA:MGLU3,0.1495
+148878,2015-04-24 10:00:00,BMFBOVESPA:MGLU3,0.152763
+148879,2015-04-27 10:00:00,BMFBOVESPA:MGLU3,0.154839
+148880,2015-04-28 10:00:00,BMFBOVESPA:MGLU3,0.153005
+148881,2015-04-29 10:00:00,BMFBOVESPA:MGLU3,0.150582
+148882,2015-04-30 10:00:00,BMFBOVESPA:MGLU3,0.151794
+148883,2015-05-04 10:00:00,BMFBOVESPA:MGLU3,0.158459
+148884,2015-05-05 10:00:00,BMFBOVESPA:MGLU3,0.16361
+148885,2015-05-06 10:00:00,BMFBOVESPA:MGLU3,0.168154
+148886,2015-05-07 10:00:00,BMFBOVESPA:MGLU3,0.167549
+148887,2015-05-08 10:00:00,BMFBOVESPA:MGLU3,0.152096
+148888,2015-05-11 10:00:00,BMFBOVESPA:MGLU3,0.14937
+148889,2015-05-12 10:00:00,BMFBOVESPA:MGLU3,0.151491
+148890,2015-05-13 10:00:00,BMFBOVESPA:MGLU3,0.149976
+148891,2015-05-14 10:00:00,BMFBOVESPA:MGLU3,0.144522
+148892,2015-05-15 10:00:00,BMFBOVESPA:MGLU3,0.146946
+148893,2015-05-18 10:00:00,BMFBOVESPA:MGLU3,0.145431
+148894,2015-05-19 10:00:00,BMFBOVESPA:MGLU3,0.142401
+148895,2015-05-20 10:00:00,BMFBOVESPA:MGLU3,0.140886
+148896,2015-05-21 10:00:00,BMFBOVESPA:MGLU3,0.140583
+148897,2015-05-22 10:00:00,BMFBOVESPA:MGLU3,0.138765
+148898,2015-05-25 10:00:00,BMFBOVESPA:MGLU3,0.137553
+148899,2015-05-26 10:00:00,BMFBOVESPA:MGLU3,0.132706
+148900,2015-05-27 10:00:00,BMFBOVESPA:MGLU3,0.133009
+148901,2015-05-28 10:00:00,BMFBOVESPA:MGLU3,0.133009
+148902,2015-05-29 10:00:00,BMFBOVESPA:MGLU3,0.128161
+148903,2015-06-01 10:00:00,BMFBOVESPA:MGLU3,0.130888
+148904,2015-06-02 10:00:00,BMFBOVESPA:MGLU3,0.127555
+148905,2015-06-03 10:00:00,BMFBOVESPA:MGLU3,0.125737
+148906,2015-06-05 10:00:00,BMFBOVESPA:MGLU3,0.124222
+148907,2015-06-08 10:00:00,BMFBOVESPA:MGLU3,0.12301
+148908,2015-06-09 10:00:00,BMFBOVESPA:MGLU3,0.124525
+148909,2015-06-10 10:00:00,BMFBOVESPA:MGLU3,0.121495
+148910,2015-06-11 10:00:00,BMFBOVESPA:MGLU3,0.120283
+148911,2015-06-12 10:00:00,BMFBOVESPA:MGLU3,0.118466
+148912,2015-06-15 10:00:00,BMFBOVESPA:MGLU3,0.116648
+148913,2015-06-16 10:00:00,BMFBOVESPA:MGLU3,0.116951
+148914,2015-06-17 10:00:00,BMFBOVESPA:MGLU3,0.118466
+148915,2015-06-18 10:00:00,BMFBOVESPA:MGLU3,0.116345
+148916,2015-06-19 10:00:00,BMFBOVESPA:MGLU3,0.118466
+148917,2015-06-22 10:00:00,BMFBOVESPA:MGLU3,0.120283
+148918,2015-06-23 10:00:00,BMFBOVESPA:MGLU3,0.115739
+148919,2015-06-24 10:00:00,BMFBOVESPA:MGLU3,0.112103
+148920,2015-06-25 10:00:00,BMFBOVESPA:MGLU3,0.108467
+148921,2015-06-26 10:00:00,BMFBOVESPA:MGLU3,0.108467
+148922,2015-06-29 10:00:00,BMFBOVESPA:MGLU3,0.106043
+148923,2015-06-30 10:00:00,BMFBOVESPA:MGLU3,0.106952
+148924,2015-07-01 10:00:00,BMFBOVESPA:MGLU3,0.10362
+148925,2015-07-02 10:00:00,BMFBOVESPA:MGLU3,0.100287
+148926,2015-07-03 10:00:00,BMFBOVESPA:MGLU3,0.098772
+148927,2015-07-06 10:00:00,BMFBOVESPA:MGLU3,0.096651
+148928,2015-07-07 10:00:00,BMFBOVESPA:MGLU3,0.093318
+148929,2015-07-08 10:00:00,BMFBOVESPA:MGLU3,0.090894
+148930,2015-07-10 10:00:00,BMFBOVESPA:MGLU3,0.091803
+148931,2015-07-13 10:00:00,BMFBOVESPA:MGLU3,0.089379
+148932,2015-07-14 10:00:00,BMFBOVESPA:MGLU3,0.08847
+148933,2015-07-15 10:00:00,BMFBOVESPA:MGLU3,0.08332
+148934,2015-07-16 10:00:00,BMFBOVESPA:MGLU3,0.079684
+148935,2015-07-17 10:00:00,BMFBOVESPA:MGLU3,0.07726
+148936,2015-07-20 10:00:00,BMFBOVESPA:MGLU3,0.073018
+148937,2015-07-21 10:00:00,BMFBOVESPA:MGLU3,0.08332
+148938,2015-07-22 10:00:00,BMFBOVESPA:MGLU3,0.090894
+148939,2015-07-23 10:00:00,BMFBOVESPA:MGLU3,0.107558
+148940,2015-07-24 10:00:00,BMFBOVESPA:MGLU3,0.093924
+148941,2015-07-27 10:00:00,BMFBOVESPA:MGLU3,0.084835
+148942,2015-07-28 10:00:00,BMFBOVESPA:MGLU3,0.086956
+148943,2015-07-29 10:00:00,BMFBOVESPA:MGLU3,0.083017
+148944,2015-07-30 10:00:00,BMFBOVESPA:MGLU3,0.082714
+148945,2015-07-31 10:00:00,BMFBOVESPA:MGLU3,0.109073
+148946,2015-08-03 10:00:00,BMFBOVESPA:MGLU3,0.102105
+148947,2015-08-04 10:00:00,BMFBOVESPA:MGLU3,0.104225
+148948,2015-08-05 10:00:00,BMFBOVESPA:MGLU3,0.10059
+148949,2015-08-06 10:00:00,BMFBOVESPA:MGLU3,0.094833
+148950,2015-08-07 10:00:00,BMFBOVESPA:MGLU3,0.090288
+148951,2015-08-10 10:00:00,BMFBOVESPA:MGLU3,0.0915
+148952,2015-08-11 10:00:00,BMFBOVESPA:MGLU3,0.095439
+148953,2015-08-12 10:00:00,BMFBOVESPA:MGLU3,0.090288
+148954,2015-08-13 10:00:00,BMFBOVESPA:MGLU3,0.087865
+148955,2015-08-14 10:00:00,BMFBOVESPA:MGLU3,0.086653
+148956,2015-08-17 10:00:00,BMFBOVESPA:MGLU3,0.089985
+148957,2015-08-18 10:00:00,BMFBOVESPA:MGLU3,0.09453
+148958,2015-08-19 10:00:00,BMFBOVESPA:MGLU3,0.089985
+148959,2015-08-20 10:00:00,BMFBOVESPA:MGLU3,0.092409
+148960,2015-08-21 10:00:00,BMFBOVESPA:MGLU3,0.087865
+148961,2015-08-24 10:00:00,BMFBOVESPA:MGLU3,0.082714
+148962,2015-08-25 10:00:00,BMFBOVESPA:MGLU3,0.081502
+148963,2015-08-26 10:00:00,BMFBOVESPA:MGLU3,0.079987
+148964,2015-08-27 10:00:00,BMFBOVESPA:MGLU3,0.081502
+148965,2015-08-28 10:00:00,BMFBOVESPA:MGLU3,0.079987
+148966,2015-08-31 10:00:00,BMFBOVESPA:MGLU3,0.07726
+148967,2015-09-01 10:00:00,BMFBOVESPA:MGLU3,0.075139
+148968,2015-09-02 10:00:00,BMFBOVESPA:MGLU3,0.074836
+148969,2015-09-03 10:00:00,BMFBOVESPA:MGLU3,0.077866
+148970,2015-09-04 10:00:00,BMFBOVESPA:MGLU3,0.074533
+148971,2015-09-08 10:00:00,BMFBOVESPA:MGLU3,0.072109
+148972,2015-09-09 10:00:00,BMFBOVESPA:MGLU3,0.073624
+148973,2015-09-10 10:00:00,BMFBOVESPA:MGLU3,0.072715
+148974,2015-09-11 10:00:00,BMFBOVESPA:MGLU3,0.06908
+148975,2015-09-14 10:00:00,BMFBOVESPA:MGLU3,0.06605
+148976,2015-09-15 10:00:00,BMFBOVESPA:MGLU3,0.063626
+148977,2015-09-16 10:00:00,BMFBOVESPA:MGLU3,0.067262
+148978,2015-09-17 10:00:00,BMFBOVESPA:MGLU3,0.06908
+148979,2015-09-18 10:00:00,BMFBOVESPA:MGLU3,0.062414
+148980,2015-09-21 10:00:00,BMFBOVESPA:MGLU3,0.060596
+148981,2015-09-22 10:00:00,BMFBOVESPA:MGLU3,0.057869
+148982,2015-09-23 10:00:00,BMFBOVESPA:MGLU3,0.057566
+148983,2015-09-24 10:00:00,BMFBOVESPA:MGLU3,0.059081
+148984,2015-09-25 10:00:00,BMFBOVESPA:MGLU3,0.05696
+148985,2015-09-28 10:00:00,BMFBOVESPA:MGLU3,0.054537
+148986,2015-09-29 10:00:00,BMFBOVESPA:MGLU3,0.053931
+148987,2015-09-30 10:00:00,BMFBOVESPA:MGLU3,0.054537
+148988,2015-10-01 10:00:00,BMFBOVESPA:MGLU3,0.049803
+148989,2015-10-02 10:00:00,BMFBOVESPA:MGLU3,0.049234
+148990,2015-10-05 10:00:00,BMFBOVESPA:MGLU3,0.053022
+148991,2015-10-06 10:00:00,BMFBOVESPA:MGLU3,0.054953
+148992,2015-10-07 10:00:00,BMFBOVESPA:MGLU3,0.05893
+148993,2015-10-08 10:00:00,BMFBOVESPA:MGLU3,0.06052
+148994,2015-10-09 10:00:00,BMFBOVESPA:MGLU3,0.058362
+148995,2015-10-13 10:00:00,BMFBOVESPA:MGLU3,0.052757
+148996,2015-10-14 10:00:00,BMFBOVESPA:MGLU3,0.051317
+148997,2015-10-15 10:00:00,BMFBOVESPA:MGLU3,0.050939
+148998,2015-10-16 10:00:00,BMFBOVESPA:MGLU3,0.048969
+148999,2015-10-19 09:00:00,BMFBOVESPA:MGLU3,0.048288
+149000,2015-10-20 09:00:00,BMFBOVESPA:MGLU3,0.047341
+149001,2015-10-21 09:00:00,BMFBOVESPA:MGLU3,0.045447
+149002,2015-10-22 09:00:00,BMFBOVESPA:MGLU3,0.045447
+149003,2015-10-23 09:00:00,BMFBOVESPA:MGLU3,0.044841
+149004,2015-10-26 09:00:00,BMFBOVESPA:MGLU3,0.046962
+149005,2015-10-27 09:00:00,BMFBOVESPA:MGLU3,0.048856
+149006,2015-10-28 09:00:00,BMFBOVESPA:MGLU3,0.045447
+149007,2015-10-29 09:00:00,BMFBOVESPA:MGLU3,0.044538
+149008,2015-10-30 09:00:00,BMFBOVESPA:MGLU3,0.04469
+149009,2015-11-03 09:00:00,BMFBOVESPA:MGLU3,0.04291
+149010,2015-11-04 09:00:00,BMFBOVESPA:MGLU3,0.044538
+149011,2015-11-05 09:00:00,BMFBOVESPA:MGLU3,0.044652
+149012,2015-11-06 09:00:00,BMFBOVESPA:MGLU3,0.042872
+149013,2015-11-09 09:00:00,BMFBOVESPA:MGLU3,0.041887
+149014,2015-11-10 09:00:00,BMFBOVESPA:MGLU3,0.039766
+149015,2015-11-11 09:00:00,BMFBOVESPA:MGLU3,0.039993
+149016,2015-11-12 09:00:00,BMFBOVESPA:MGLU3,0.039009
+149017,2015-11-13 09:00:00,BMFBOVESPA:MGLU3,0.040145
+149018,2015-11-16 09:00:00,BMFBOVESPA:MGLU3,0.039388
+149019,2015-11-17 09:00:00,BMFBOVESPA:MGLU3,0.041622
+149020,2015-11-18 09:00:00,BMFBOVESPA:MGLU3,0.039766
+149021,2015-11-19 09:00:00,BMFBOVESPA:MGLU3,0.039728
+149022,2015-11-23 09:00:00,BMFBOVESPA:MGLU3,0.039122
+149023,2015-11-24 09:00:00,BMFBOVESPA:MGLU3,0.040599
+149024,2015-11-25 09:00:00,BMFBOVESPA:MGLU3,0.038706
+149025,2015-11-26 09:00:00,BMFBOVESPA:MGLU3,0.040031
+149026,2015-11-27 09:00:00,BMFBOVESPA:MGLU3,0.037873
+149027,2015-11-30 09:00:00,BMFBOVESPA:MGLU3,0.033442
+149028,2015-12-01 09:00:00,BMFBOVESPA:MGLU3,0.030298
+149029,2015-12-02 09:00:00,BMFBOVESPA:MGLU3,0.030601
+149030,2015-12-03 09:00:00,BMFBOVESPA:MGLU3,0.032836
+149031,2015-12-04 09:00:00,BMFBOVESPA:MGLU3,0.030336
+149032,2015-12-07 09:00:00,BMFBOVESPA:MGLU3,0.031775
+149033,2015-12-08 09:00:00,BMFBOVESPA:MGLU3,0.030109
+149034,2015-12-09 09:00:00,BMFBOVESPA:MGLU3,0.030715
+149035,2015-12-10 09:00:00,BMFBOVESPA:MGLU3,0.032192
+149036,2015-12-11 09:00:00,BMFBOVESPA:MGLU3,0.030412
+149037,2015-12-14 09:00:00,BMFBOVESPA:MGLU3,0.029654
+149038,2015-12-15 09:00:00,BMFBOVESPA:MGLU3,0.033328
+149039,2015-12-16 09:00:00,BMFBOVESPA:MGLU3,0.034767
+149040,2015-12-17 09:00:00,BMFBOVESPA:MGLU3,0.040145
+149041,2015-12-18 09:00:00,BMFBOVESPA:MGLU3,0.039766
+149042,2015-12-21 09:00:00,BMFBOVESPA:MGLU3,0.038819
+149043,2015-12-22 09:00:00,BMFBOVESPA:MGLU3,0.041205
+149044,2015-12-23 09:00:00,BMFBOVESPA:MGLU3,0.04469
+149045,2015-12-28 09:00:00,BMFBOVESPA:MGLU3,0.061354
+149046,2015-12-29 09:00:00,BMFBOVESPA:MGLU3,0.067981
+149047,2015-12-30 09:00:00,BMFBOVESPA:MGLU3,0.066845
+149048,2016-01-04 09:00:00,BMFBOVESPA:MGLU3,0.067981
+149049,2016-01-05 09:00:00,BMFBOVESPA:MGLU3,0.068663
+149050,2016-01-06 09:00:00,BMFBOVESPA:MGLU3,0.063247
+149051,2016-01-07 09:00:00,BMFBOVESPA:MGLU3,0.054385
+149052,2016-01-08 09:00:00,BMFBOVESPA:MGLU3,0.054612
+149053,2016-01-11 09:00:00,BMFBOVESPA:MGLU3,0.054612
+149054,2016-01-12 09:00:00,BMFBOVESPA:MGLU3,0.051507
+149055,2016-01-13 09:00:00,BMFBOVESPA:MGLU3,0.051166
+149056,2016-01-14 09:00:00,BMFBOVESPA:MGLU3,0.053741
+149057,2016-01-15 09:00:00,BMFBOVESPA:MGLU3,0.054537
+149058,2016-01-18 09:00:00,BMFBOVESPA:MGLU3,0.053779
+149059,2016-01-19 09:00:00,BMFBOVESPA:MGLU3,0.052643
+149060,2016-01-20 09:00:00,BMFBOVESPA:MGLU3,0.052264
+149061,2016-01-21 09:00:00,BMFBOVESPA:MGLU3,0.051886
+149062,2016-01-22 09:00:00,BMFBOVESPA:MGLU3,0.048288
+149063,2016-01-26 09:00:00,BMFBOVESPA:MGLU3,0.048515
+149064,2016-01-27 09:00:00,BMFBOVESPA:MGLU3,0.049159
+149065,2016-01-28 09:00:00,BMFBOVESPA:MGLU3,0.048666
+149066,2016-01-29 09:00:00,BMFBOVESPA:MGLU3,0.05359
+149067,2016-02-01 09:00:00,BMFBOVESPA:MGLU3,0.055105
+149068,2016-02-02 09:00:00,BMFBOVESPA:MGLU3,0.053022
+149069,2016-02-03 09:00:00,BMFBOVESPA:MGLU3,0.054915
+149070,2016-02-04 09:00:00,BMFBOVESPA:MGLU3,0.055105
+149071,2016-02-05 09:00:00,BMFBOVESPA:MGLU3,0.05234
+149072,2016-02-10 09:00:00,BMFBOVESPA:MGLU3,0.050901
+149073,2016-02-11 09:00:00,BMFBOVESPA:MGLU3,0.047947
+149074,2016-02-12 09:00:00,BMFBOVESPA:MGLU3,0.056809
+149075,2016-02-15 09:00:00,BMFBOVESPA:MGLU3,0.065709
+149076,2016-02-16 09:00:00,BMFBOVESPA:MGLU3,0.072072
+149077,2016-02-17 09:00:00,BMFBOVESPA:MGLU3,0.064194
+149078,2016-02-18 09:00:00,BMFBOVESPA:MGLU3,0.067527
+149079,2016-02-19 09:00:00,BMFBOVESPA:MGLU3,0.068171
+149080,2016-02-22 10:00:00,BMFBOVESPA:MGLU3,0.068284
+149081,2016-02-23 10:00:00,BMFBOVESPA:MGLU3,0.069155
+149082,2016-02-24 10:00:00,BMFBOVESPA:MGLU3,0.071541
+149083,2016-02-25 10:00:00,BMFBOVESPA:MGLU3,0.071541
+149084,2016-02-26 10:00:00,BMFBOVESPA:MGLU3,0.072791
+149085,2016-02-29 10:00:00,BMFBOVESPA:MGLU3,0.074609
+149086,2016-03-01 10:00:00,BMFBOVESPA:MGLU3,0.078775
+149087,2016-03-02 10:00:00,BMFBOVESPA:MGLU3,0.083736
+149088,2016-03-03 10:00:00,BMFBOVESPA:MGLU3,0.095288
+149089,2016-03-04 10:00:00,BMFBOVESPA:MGLU3,0.095818
+149090,2016-03-07 10:00:00,BMFBOVESPA:MGLU3,0.095742
+149091,2016-03-08 10:00:00,BMFBOVESPA:MGLU3,0.094644
+149092,2016-03-09 10:00:00,BMFBOVESPA:MGLU3,0.10112
+149093,2016-03-10 10:00:00,BMFBOVESPA:MGLU3,0.102824
+149094,2016-03-11 10:00:00,BMFBOVESPA:MGLU3,0.102294
+149095,2016-03-14 10:00:00,BMFBOVESPA:MGLU3,0.106043
+149096,2016-03-15 10:00:00,BMFBOVESPA:MGLU3,0.104642
+149097,2016-03-16 10:00:00,BMFBOVESPA:MGLU3,0.108164
+149098,2016-03-17 10:00:00,BMFBOVESPA:MGLU3,0.108354
+149099,2016-03-18 10:00:00,BMFBOVESPA:MGLU3,0.10415
+149100,2016-03-21 10:00:00,BMFBOVESPA:MGLU3,0.113088
+149101,2016-03-22 10:00:00,BMFBOVESPA:MGLU3,0.116269
+149102,2016-03-23 10:00:00,BMFBOVESPA:MGLU3,0.119678
+149103,2016-03-24 10:00:00,BMFBOVESPA:MGLU3,0.119678
+149104,2016-03-28 10:00:00,BMFBOVESPA:MGLU3,0.112936
+149105,2016-03-29 10:00:00,BMFBOVESPA:MGLU3,0.114451
+149106,2016-03-30 10:00:00,BMFBOVESPA:MGLU3,0.115133
+149107,2016-03-31 10:00:00,BMFBOVESPA:MGLU3,0.110777
+149108,2016-04-01 10:00:00,BMFBOVESPA:MGLU3,0.113618
+149109,2016-04-04 10:00:00,BMFBOVESPA:MGLU3,0.109414
+149110,2016-04-05 10:00:00,BMFBOVESPA:MGLU3,0.107217
+149111,2016-04-06 10:00:00,BMFBOVESPA:MGLU3,0.10415
+149112,2016-04-07 10:00:00,BMFBOVESPA:MGLU3,0.103203
+149113,2016-04-08 10:00:00,BMFBOVESPA:MGLU3,0.107558
+149114,2016-04-11 10:00:00,BMFBOVESPA:MGLU3,0.109831
+149115,2016-04-12 10:00:00,BMFBOVESPA:MGLU3,0.11002
+149116,2016-04-13 10:00:00,BMFBOVESPA:MGLU3,0.107975
+149117,2016-04-14 10:00:00,BMFBOVESPA:MGLU3,0.108316
+149118,2016-04-15 10:00:00,BMFBOVESPA:MGLU3,0.107937
+149119,2016-04-18 10:00:00,BMFBOVESPA:MGLU3,0.108694
+149120,2016-04-19 10:00:00,BMFBOVESPA:MGLU3,0.108922
+149121,2016-04-20 10:00:00,BMFBOVESPA:MGLU3,0.11002
+149122,2016-04-22 10:00:00,BMFBOVESPA:MGLU3,0.109225
+149123,2016-04-25 10:00:00,BMFBOVESPA:MGLU3,0.108429
+149124,2016-04-26 10:00:00,BMFBOVESPA:MGLU3,0.109831
+149125,2016-04-27 10:00:00,BMFBOVESPA:MGLU3,0.130888
+149126,2016-04-28 10:00:00,BMFBOVESPA:MGLU3,0.122669
+149127,2016-04-29 10:00:00,BMFBOVESPA:MGLU3,0.121306
+149128,2016-05-02 10:00:00,BMFBOVESPA:MGLU3,0.132175
+149129,2016-05-03 10:00:00,BMFBOVESPA:MGLU3,0.130623
+149130,2016-05-04 10:00:00,BMFBOVESPA:MGLU3,0.121382
+149131,2016-05-05 10:00:00,BMFBOVESPA:MGLU3,0.107937
+149132,2016-05-06 10:00:00,BMFBOVESPA:MGLU3,0.128767
+149133,2016-05-09 10:00:00,BMFBOVESPA:MGLU3,0.132744
+149134,2016-05-10 10:00:00,BMFBOVESPA:MGLU3,0.132554
+149135,2016-05-11 10:00:00,BMFBOVESPA:MGLU3,0.13369
+149136,2016-05-12 10:00:00,BMFBOVESPA:MGLU3,0.130661
+149137,2016-05-13 10:00:00,BMFBOVESPA:MGLU3,0.127366
+149138,2016-05-16 10:00:00,BMFBOVESPA:MGLU3,0.12907
+149139,2016-05-17 10:00:00,BMFBOVESPA:MGLU3,0.129562
+149140,2016-05-18 10:00:00,BMFBOVESPA:MGLU3,0.13191
+149141,2016-05-19 10:00:00,BMFBOVESPA:MGLU3,0.130623
+149142,2016-05-20 10:00:00,BMFBOVESPA:MGLU3,0.132554
+149143,2016-05-23 10:00:00,BMFBOVESPA:MGLU3,0.12782
+149144,2016-05-24 10:00:00,BMFBOVESPA:MGLU3,0.130888
+149145,2016-05-25 10:00:00,BMFBOVESPA:MGLU3,0.128767
+149146,2016-05-27 10:00:00,BMFBOVESPA:MGLU3,0.127252
+149147,2016-05-30 10:00:00,BMFBOVESPA:MGLU3,0.130547
+149148,2016-05-31 10:00:00,BMFBOVESPA:MGLU3,0.131645
+149149,2016-06-01 10:00:00,BMFBOVESPA:MGLU3,0.128123
+149150,2016-06-02 10:00:00,BMFBOVESPA:MGLU3,0.131153
+149151,2016-06-03 10:00:00,BMFBOVESPA:MGLU3,0.132516
+149152,2016-06-06 10:00:00,BMFBOVESPA:MGLU3,0.141265
+149153,2016-06-07 10:00:00,BMFBOVESPA:MGLU3,0.144105
+149154,2016-06-08 10:00:00,BMFBOVESPA:MGLU3,0.144105
+149155,2016-06-09 10:00:00,BMFBOVESPA:MGLU3,0.142742
+149156,2016-06-10 10:00:00,BMFBOVESPA:MGLU3,0.139333
+149157,2016-06-13 10:00:00,BMFBOVESPA:MGLU3,0.132895
+149158,2016-06-14 10:00:00,BMFBOVESPA:MGLU3,0.13191
+149159,2016-06-15 10:00:00,BMFBOVESPA:MGLU3,0.131759
+149160,2016-06-16 10:00:00,BMFBOVESPA:MGLU3,0.128388
+149161,2016-06-17 10:00:00,BMFBOVESPA:MGLU3,0.135205
+149162,2016-06-20 10:00:00,BMFBOVESPA:MGLU3,0.139371
+149163,2016-06-21 10:00:00,BMFBOVESPA:MGLU3,0.142704
+149164,2016-06-22 10:00:00,BMFBOVESPA:MGLU3,0.142212
+149165,2016-06-23 10:00:00,BMFBOVESPA:MGLU3,0.143727
+149166,2016-06-24 10:00:00,BMFBOVESPA:MGLU3,0.140129
+149167,2016-06-27 10:00:00,BMFBOVESPA:MGLU3,0.140091
+149168,2016-06-28 10:00:00,BMFBOVESPA:MGLU3,0.143916
+149169,2016-06-29 10:00:00,BMFBOVESPA:MGLU3,0.144863
+149170,2016-06-30 10:00:00,BMFBOVESPA:MGLU3,0.14581
+149171,2016-07-01 10:00:00,BMFBOVESPA:MGLU3,0.147703
+149172,2016-07-04 10:00:00,BMFBOVESPA:MGLU3,0.14865
+149173,2016-07-05 10:00:00,BMFBOVESPA:MGLU3,0.148271
+149174,2016-07-06 10:00:00,BMFBOVESPA:MGLU3,0.147703
+149175,2016-07-07 10:00:00,BMFBOVESPA:MGLU3,0.149976
+149176,2016-07-08 10:00:00,BMFBOVESPA:MGLU3,0.158308
+149177,2016-07-11 10:00:00,BMFBOVESPA:MGLU3,0.157702
+149178,2016-07-12 10:00:00,BMFBOVESPA:MGLU3,0.158308
+149179,2016-07-13 10:00:00,BMFBOVESPA:MGLU3,0.159065
+149180,2016-07-14 10:00:00,BMFBOVESPA:MGLU3,0.161527
+149181,2016-07-15 10:00:00,BMFBOVESPA:MGLU3,0.161186
+149182,2016-07-18 10:00:00,BMFBOVESPA:MGLU3,0.161072
+149183,2016-07-19 10:00:00,BMFBOVESPA:MGLU3,0.162852
+149184,2016-07-20 10:00:00,BMFBOVESPA:MGLU3,0.16342
+149185,2016-07-21 10:00:00,BMFBOVESPA:MGLU3,0.162852
+149186,2016-07-22 10:00:00,BMFBOVESPA:MGLU3,0.162966
+149187,2016-07-25 10:00:00,BMFBOVESPA:MGLU3,0.171109
+149188,2016-07-26 10:00:00,BMFBOVESPA:MGLU3,0.171601
+149189,2016-07-27 10:00:00,BMFBOVESPA:MGLU3,0.170578
+149190,2016-07-28 10:00:00,BMFBOVESPA:MGLU3,0.166867
+149191,2016-07-29 10:00:00,BMFBOVESPA:MGLU3,0.174214
+149192,2016-08-01 10:00:00,BMFBOVESPA:MGLU3,0.174214
+149193,2016-08-02 10:00:00,BMFBOVESPA:MGLU3,0.166071
+149194,2016-08-03 10:00:00,BMFBOVESPA:MGLU3,0.168154
+149195,2016-08-04 10:00:00,BMFBOVESPA:MGLU3,0.189363
+149196,2016-08-05 10:00:00,BMFBOVESPA:MGLU3,0.200725
+149197,2016-08-08 10:00:00,BMFBOVESPA:MGLU3,0.200914
+149198,2016-08-09 10:00:00,BMFBOVESPA:MGLU3,0.21398
+149199,2016-08-10 10:00:00,BMFBOVESPA:MGLU3,0.220419
+149200,2016-08-11 10:00:00,BMFBOVESPA:MGLU3,0.223449
+149201,2016-08-12 10:00:00,BMFBOVESPA:MGLU3,0.227122
+149202,2016-08-15 10:00:00,BMFBOVESPA:MGLU3,0.225153
+149203,2016-08-16 10:00:00,BMFBOVESPA:MGLU3,0.235341
+149204,2016-08-17 10:00:00,BMFBOVESPA:MGLU3,0.239355
+149205,2016-08-18 10:00:00,BMFBOVESPA:MGLU3,0.234053
+149206,2016-08-19 10:00:00,BMFBOVESPA:MGLU3,0.232159
+149207,2016-08-22 10:00:00,BMFBOVESPA:MGLU3,0.234053
+149208,2016-08-23 10:00:00,BMFBOVESPA:MGLU3,0.238219
+149209,2016-08-24 10:00:00,BMFBOVESPA:MGLU3,0.238219
+149210,2016-08-25 10:00:00,BMFBOVESPA:MGLU3,0.233901
+149211,2016-08-26 10:00:00,BMFBOVESPA:MGLU3,0.235113
+149212,2016-08-29 10:00:00,BMFBOVESPA:MGLU3,0.238219
+149213,2016-08-30 10:00:00,BMFBOVESPA:MGLU3,0.231212
+149214,2016-08-31 10:00:00,BMFBOVESPA:MGLU3,0.229129
+149215,2016-09-01 10:00:00,BMFBOVESPA:MGLU3,0.239582
+149216,2016-09-02 10:00:00,BMFBOVESPA:MGLU3,0.249013
+149217,2016-09-05 10:00:00,BMFBOVESPA:MGLU3,0.249884
+149218,2016-09-06 10:00:00,BMFBOVESPA:MGLU3,0.250338
+149219,2016-09-08 10:00:00,BMFBOVESPA:MGLU3,0.249581
+149220,2016-09-09 10:00:00,BMFBOVESPA:MGLU3,0.249543
+149221,2016-09-12 10:00:00,BMFBOVESPA:MGLU3,0.248823
+149222,2016-09-13 10:00:00,BMFBOVESPA:MGLU3,0.23481
+149223,2016-09-14 10:00:00,BMFBOVESPA:MGLU3,0.233182
+149224,2016-09-15 10:00:00,BMFBOVESPA:MGLU3,0.235038
+149225,2016-09-16 10:00:00,BMFBOVESPA:MGLU3,0.236704
+149226,2016-09-19 10:00:00,BMFBOVESPA:MGLU3,0.243142
+149227,2016-09-20 10:00:00,BMFBOVESPA:MGLU3,0.247687
+149228,2016-09-21 10:00:00,BMFBOVESPA:MGLU3,0.26401
+149229,2016-09-22 10:00:00,BMFBOVESPA:MGLU3,0.266737
+149230,2016-09-23 10:00:00,BMFBOVESPA:MGLU3,0.263631
+149231,2016-09-26 10:00:00,BMFBOVESPA:MGLU3,0.269388
+149232,2016-09-27 10:00:00,BMFBOVESPA:MGLU3,0.281394
+149233,2016-09-28 10:00:00,BMFBOVESPA:MGLU3,0.284045
+149234,2016-09-29 10:00:00,BMFBOVESPA:MGLU3,0.284575
+149235,2016-09-30 10:00:00,BMFBOVESPA:MGLU3,0.289726
+149236,2016-10-03 10:00:00,BMFBOVESPA:MGLU3,0.294687
+149237,2016-10-04 10:00:00,BMFBOVESPA:MGLU3,0.299194
+149238,2016-10-05 10:00:00,BMFBOVESPA:MGLU3,0.306579
+149239,2016-10-06 10:00:00,BMFBOVESPA:MGLU3,0.313396
+149240,2016-10-07 10:00:00,BMFBOVESPA:MGLU3,0.321917
+149241,2016-10-10 10:00:00,BMFBOVESPA:MGLU3,0.342747
+149242,2016-10-11 10:00:00,BMFBOVESPA:MGLU3,0.342255
+149243,2016-10-13 10:00:00,BMFBOVESPA:MGLU3,0.335173
+149244,2016-10-14 10:00:00,BMFBOVESPA:MGLU3,0.344565
+149245,2016-10-17 09:00:00,BMFBOVESPA:MGLU3,0.340854
+149246,2016-10-18 09:00:00,BMFBOVESPA:MGLU3,0.344641
+149247,2016-10-19 09:00:00,BMFBOVESPA:MGLU3,0.34839
+149248,2016-10-20 09:00:00,BMFBOVESPA:MGLU3,0.348428
+149249,2016-10-21 09:00:00,BMFBOVESPA:MGLU3,0.352291
+149250,2016-10-24 09:00:00,BMFBOVESPA:MGLU3,0.371985
+149251,2016-10-25 09:00:00,BMFBOVESPA:MGLU3,0.314343
+149252,2016-10-26 09:00:00,BMFBOVESPA:MGLU3,0.263215
+149253,2016-10-27 09:00:00,BMFBOVESPA:MGLU3,0.344603
+149254,2016-10-28 09:00:00,BMFBOVESPA:MGLU3,0.329454
+149255,2016-10-31 09:00:00,BMFBOVESPA:MGLU3,0.35017
+149256,2016-11-01 09:00:00,BMFBOVESPA:MGLU3,0.348807
+149257,2016-11-03 09:00:00,BMFBOVESPA:MGLU3,0.348428
+149258,2016-11-04 09:00:00,BMFBOVESPA:MGLU3,0.351496
+149259,2016-11-07 09:00:00,BMFBOVESPA:MGLU3,0.356003
+149260,2016-11-08 09:00:00,BMFBOVESPA:MGLU3,0.359449
+149261,2016-11-09 09:00:00,BMFBOVESPA:MGLU3,0.371114
+149262,2016-11-10 09:00:00,BMFBOVESPA:MGLU3,0.359146
+149263,2016-11-11 09:00:00,BMFBOVESPA:MGLU3,0.358767
+149264,2016-11-14 09:00:00,BMFBOVESPA:MGLU3,0.348807
+149265,2016-11-16 09:00:00,BMFBOVESPA:MGLU3,0.346951
+149266,2016-11-17 09:00:00,BMFBOVESPA:MGLU3,0.347519
+149267,2016-11-18 09:00:00,BMFBOVESPA:MGLU3,0.353352
+149268,2016-11-21 09:00:00,BMFBOVESPA:MGLU3,0.363388
+149269,2016-11-22 09:00:00,BMFBOVESPA:MGLU3,0.365547
+149270,2016-11-23 09:00:00,BMFBOVESPA:MGLU3,0.372629
+149271,2016-11-24 09:00:00,BMFBOVESPA:MGLU3,0.368879
+149272,2016-11-25 09:00:00,BMFBOVESPA:MGLU3,0.368879
+149273,2016-11-28 09:00:00,BMFBOVESPA:MGLU3,0.371947
+149274,2016-11-29 09:00:00,BMFBOVESPA:MGLU3,0.383082
+149275,2016-11-30 09:00:00,BMFBOVESPA:MGLU3,0.393875
+149276,2016-12-01 09:00:00,BMFBOVESPA:MGLU3,0.38062
+149277,2016-12-02 09:00:00,BMFBOVESPA:MGLU3,0.374939
+149278,2016-12-05 09:00:00,BMFBOVESPA:MGLU3,0.370394
+149279,2016-12-06 09:00:00,BMFBOVESPA:MGLU3,0.386111
+149280,2016-12-07 09:00:00,BMFBOVESPA:MGLU3,0.387626
+149281,2016-12-08 09:00:00,BMFBOVESPA:MGLU3,0.39914
+149282,2016-12-09 09:00:00,BMFBOVESPA:MGLU3,0.402207
+149283,2016-12-12 09:00:00,BMFBOVESPA:MGLU3,0.39202
+149284,2016-12-13 09:00:00,BMFBOVESPA:MGLU3,0.398799
+149285,2016-12-14 09:00:00,BMFBOVESPA:MGLU3,0.390126
+149286,2016-12-15 09:00:00,BMFBOVESPA:MGLU3,0.402018
+149287,2016-12-16 09:00:00,BMFBOVESPA:MGLU3,0.405237
+149288,2016-12-19 09:00:00,BMFBOVESPA:MGLU3,0.396905
+149289,2016-12-20 09:00:00,BMFBOVESPA:MGLU3,0.392929
+149290,2016-12-21 09:00:00,BMFBOVESPA:MGLU3,0.403041
+149291,2016-12-22 09:00:00,BMFBOVESPA:MGLU3,0.400503
+149292,2016-12-23 09:00:00,BMFBOVESPA:MGLU3,0.400692
+149293,2016-12-26 09:00:00,BMFBOVESPA:MGLU3,0.40145
+149294,2016-12-27 09:00:00,BMFBOVESPA:MGLU3,0.397284
+149295,2016-12-28 09:00:00,BMFBOVESPA:MGLU3,0.401942
+149296,2016-12-29 09:00:00,BMFBOVESPA:MGLU3,0.402094
+149297,2017-01-02 09:00:00,BMFBOVESPA:MGLU3,0.385203
+149298,2017-01-03 09:00:00,BMFBOVESPA:MGLU3,0.384028
+149299,2017-01-04 09:00:00,BMFBOVESPA:MGLU3,0.363577
+149300,2017-01-05 09:00:00,BMFBOVESPA:MGLU3,0.376075
+149301,2017-01-06 09:00:00,BMFBOVESPA:MGLU3,0.373651
+149302,2017-01-09 09:00:00,BMFBOVESPA:MGLU3,0.356647
+149303,2017-01-10 09:00:00,BMFBOVESPA:MGLU3,0.36513
+149304,2017-01-11 09:00:00,BMFBOVESPA:MGLU3,0.369258
+149305,2017-01-12 09:00:00,BMFBOVESPA:MGLU3,0.393875
+149306,2017-01-13 09:00:00,BMFBOVESPA:MGLU3,0.40145
+149307,2017-01-16 09:00:00,BMFBOVESPA:MGLU3,0.393534
+149308,2017-01-17 09:00:00,BMFBOVESPA:MGLU3,0.40145
+149309,2017-01-18 09:00:00,BMFBOVESPA:MGLU3,0.403533
+149310,2017-01-19 09:00:00,BMFBOVESPA:MGLU3,0.406752
+149311,2017-01-20 09:00:00,BMFBOVESPA:MGLU3,0.454093
+149312,2017-01-23 09:00:00,BMFBOVESPA:MGLU3,0.473408
+149313,2017-01-24 09:00:00,BMFBOVESPA:MGLU3,0.494011
+149314,2017-01-26 09:00:00,BMFBOVESPA:MGLU3,0.482952
+149315,2017-01-27 09:00:00,BMFBOVESPA:MGLU3,0.470719
+149316,2017-01-30 09:00:00,BMFBOVESPA:MGLU3,0.441595
+149317,2017-01-31 09:00:00,BMFBOVESPA:MGLU3,0.484732
+149318,2017-02-01 09:00:00,BMFBOVESPA:MGLU3,0.480982
+149319,2017-02-02 09:00:00,BMFBOVESPA:MGLU3,0.480982
+149320,2017-02-03 09:00:00,BMFBOVESPA:MGLU3,0.480982
+149321,2017-02-06 09:00:00,BMFBOVESPA:MGLU3,0.526392
+149322,2017-02-07 09:00:00,BMFBOVESPA:MGLU3,0.530217
+149323,2017-02-08 09:00:00,BMFBOVESPA:MGLU3,0.518855
+149324,2017-02-09 09:00:00,BMFBOVESPA:MGLU3,0.518855
+149325,2017-02-10 09:00:00,BMFBOVESPA:MGLU3,0.523703
+149326,2017-02-13 09:00:00,BMFBOVESPA:MGLU3,0.575664
+149327,2017-02-14 09:00:00,BMFBOVESPA:MGLU3,0.566196
+149328,2017-02-15 09:00:00,BMFBOVESPA:MGLU3,0.583238
+149329,2017-02-16 09:00:00,BMFBOVESPA:MGLU3,0.590813
+149330,2017-02-17 09:00:00,BMFBOVESPA:MGLU3,0.619407
+149331,2017-02-20 10:00:00,BMFBOVESPA:MGLU3,0.666558
+149332,2017-02-21 10:00:00,BMFBOVESPA:MGLU3,0.725261
+149333,2017-02-22 10:00:00,BMFBOVESPA:MGLU3,0.733479
+149334,2017-02-23 10:00:00,BMFBOVESPA:MGLU3,0.776692
+149335,2017-02-24 10:00:00,BMFBOVESPA:MGLU3,0.788167
+149336,2017-03-01 10:00:00,BMFBOVESPA:MGLU3,0.814262
+149337,2017-03-02 10:00:00,BMFBOVESPA:MGLU3,0.749878
+149338,2017-03-03 10:00:00,BMFBOVESPA:MGLU3,0.738554
+149339,2017-03-06 10:00:00,BMFBOVESPA:MGLU3,0.738592
+149340,2017-03-07 10:00:00,BMFBOVESPA:MGLU3,0.701022
+149341,2017-03-08 10:00:00,BMFBOVESPA:MGLU3,0.666558
+149342,2017-03-09 10:00:00,BMFBOVESPA:MGLU3,0.702499
+149343,2017-03-10 10:00:00,BMFBOVESPA:MGLU3,0.647622
+149344,2017-03-13 10:00:00,BMFBOVESPA:MGLU3,0.644062
+149345,2017-03-14 10:00:00,BMFBOVESPA:MGLU3,0.655196
+149346,2017-03-15 10:00:00,BMFBOVESPA:MGLU3,0.665384
+149347,2017-03-16 10:00:00,BMFBOVESPA:MGLU3,0.742114
+149348,2017-03-17 10:00:00,BMFBOVESPA:MGLU3,0.696478
+149349,2017-03-20 10:00:00,BMFBOVESPA:MGLU3,0.740448
+149350,2017-03-21 10:00:00,BMFBOVESPA:MGLU3,0.696856
+149351,2017-03-22 10:00:00,BMFBOVESPA:MGLU3,0.690645
+149352,2017-03-23 10:00:00,BMFBOVESPA:MGLU3,0.715793
+149353,2017-03-24 10:00:00,BMFBOVESPA:MGLU3,0.689661
+149354,2017-03-27 10:00:00,BMFBOVESPA:MGLU3,0.687388
+149355,2017-03-28 10:00:00,BMFBOVESPA:MGLU3,0.66902
+149356,2017-03-29 10:00:00,BMFBOVESPA:MGLU3,0.683033
+149357,2017-03-30 10:00:00,BMFBOVESPA:MGLU3,0.685495
+149358,2017-03-31 10:00:00,BMFBOVESPA:MGLU3,0.670724
+149359,2017-04-03 10:00:00,BMFBOVESPA:MGLU3,0.693031
+149360,2017-04-04 10:00:00,BMFBOVESPA:MGLU3,0.696061
+149361,2017-04-05 10:00:00,BMFBOVESPA:MGLU3,0.707574
+149362,2017-04-06 10:00:00,BMFBOVESPA:MGLU3,0.712005
+149363,2017-04-07 10:00:00,BMFBOVESPA:MGLU3,0.710301
+149364,2017-04-10 10:00:00,BMFBOVESPA:MGLU3,0.700644
+149365,2017-04-11 10:00:00,BMFBOVESPA:MGLU3,0.709392
+149366,2017-04-12 10:00:00,BMFBOVESPA:MGLU3,0.6797
+149367,2017-04-13 10:00:00,BMFBOVESPA:MGLU3,0.651447
+149368,2017-04-17 10:00:00,BMFBOVESPA:MGLU3,0.718633
+149369,2017-04-18 10:00:00,BMFBOVESPA:MGLU3,0.745674
+149370,2017-04-19 10:00:00,BMFBOVESPA:MGLU3,0.780176
+149371,2017-04-20 10:00:00,BMFBOVESPA:MGLU3,0.811232
+149372,2017-04-24 10:00:00,BMFBOVESPA:MGLU3,0.795325
+149373,2017-04-25 10:00:00,BMFBOVESPA:MGLU3,0.793432
+149374,2017-04-26 10:00:00,BMFBOVESPA:MGLU3,0.803545
+149375,2017-04-27 10:00:00,BMFBOVESPA:MGLU3,0.844799
+149376,2017-04-28 10:00:00,BMFBOVESPA:MGLU3,0.847882
+149377,2017-05-02 10:00:00,BMFBOVESPA:MGLU3,0.871439
+149378,2017-05-03 10:00:00,BMFBOVESPA:MGLU3,0.875321
+149379,2017-05-04 10:00:00,BMFBOVESPA:MGLU3,0.863904
+149380,2017-05-05 10:00:00,BMFBOVESPA:MGLU3,0.985688
+149381,2017-05-08 10:00:00,BMFBOVESPA:MGLU3,1.000911
+149382,2017-05-09 10:00:00,BMFBOVESPA:MGLU3,1.032194
+149383,2017-05-10 10:00:00,BMFBOVESPA:MGLU3,1.065608
+149384,2017-05-11 10:00:00,BMFBOVESPA:MGLU3,1.002813
+149385,2017-05-12 10:00:00,BMFBOVESPA:MGLU3,1.008522
+149386,2017-05-15 10:00:00,BMFBOVESPA:MGLU3,1.037065
+149387,2017-05-16 10:00:00,BMFBOVESPA:MGLU3,1.07322
+149388,2017-05-17 10:00:00,BMFBOVESPA:MGLU3,1.067663
+149389,2017-05-18 10:00:00,BMFBOVESPA:MGLU3,0.89435
+149390,2017-05-19 10:00:00,BMFBOVESPA:MGLU3,0.945727
+149391,2017-05-22 10:00:00,BMFBOVESPA:MGLU3,0.844418
+149392,2017-05-23 10:00:00,BMFBOVESPA:MGLU3,0.920571
+149393,2017-05-24 10:00:00,BMFBOVESPA:MGLU3,0.950218
+149394,2017-05-25 10:00:00,BMFBOVESPA:MGLU3,0.946603
+149395,2017-05-26 10:00:00,BMFBOVESPA:MGLU3,0.970465
+149396,2017-05-29 10:00:00,BMFBOVESPA:MGLU3,0.983785
+149397,2017-05-30 10:00:00,BMFBOVESPA:MGLU3,0.989493
+149398,2017-05-31 10:00:00,BMFBOVESPA:MGLU3,0.955242
+149399,2017-06-01 10:00:00,BMFBOVESPA:MGLU3,0.942378
+149400,2017-06-02 10:00:00,BMFBOVESPA:MGLU3,0.919087
+149401,2017-06-05 10:00:00,BMFBOVESPA:MGLU3,0.901923
+149402,2017-06-06 10:00:00,BMFBOVESPA:MGLU3,0.901961
+149403,2017-06-07 10:00:00,BMFBOVESPA:MGLU3,0.949495
+149404,2017-06-08 10:00:00,BMFBOVESPA:MGLU3,0.978875
+149405,2017-06-09 10:00:00,BMFBOVESPA:MGLU3,0.959047
+149406,2017-06-12 10:00:00,BMFBOVESPA:MGLU3,0.945004
+149407,2017-06-13 10:00:00,BMFBOVESPA:MGLU3,0.973014
+149408,2017-06-14 10:00:00,BMFBOVESPA:MGLU3,0.978076
+149409,2017-06-16 10:00:00,BMFBOVESPA:MGLU3,0.985688
+149410,2017-06-19 10:00:00,BMFBOVESPA:MGLU3,0.978076
+149411,2017-06-20 10:00:00,BMFBOVESPA:MGLU3,0.935718
+149412,2017-06-21 10:00:00,BMFBOVESPA:MGLU3,0.932407
+149413,2017-06-22 10:00:00,BMFBOVESPA:MGLU3,0.909573
+149414,2017-06-23 10:00:00,BMFBOVESPA:MGLU3,0.931227
+149415,2017-06-26 10:00:00,BMFBOVESPA:MGLU3,0.955242
+149416,2017-06-27 10:00:00,BMFBOVESPA:MGLU3,0.936213
+149417,2017-06-28 10:00:00,BMFBOVESPA:MGLU3,0.917184
+149418,2017-06-29 10:00:00,BMFBOVESPA:MGLU3,0.945651
+149419,2017-06-30 10:00:00,BMFBOVESPA:MGLU3,0.97427
+149420,2017-07-03 10:00:00,BMFBOVESPA:MGLU3,0.989493
+149421,2017-07-04 10:00:00,BMFBOVESPA:MGLU3,0.989493
+149422,2017-07-05 10:00:00,BMFBOVESPA:MGLU3,0.989493
+149423,2017-07-06 10:00:00,BMFBOVESPA:MGLU3,0.98721
+149424,2017-07-07 10:00:00,BMFBOVESPA:MGLU3,1.086502
+149425,2017-07-10 10:00:00,BMFBOVESPA:MGLU3,1.133427
+149426,2017-07-11 10:00:00,BMFBOVESPA:MGLU3,1.156908
+149427,2017-07-12 10:00:00,BMFBOVESPA:MGLU3,1.198809
+149428,2017-07-13 10:00:00,BMFBOVESPA:MGLU3,1.149335
+149429,2017-07-14 10:00:00,BMFBOVESPA:MGLU3,1.202615
+149430,2017-07-17 10:00:00,BMFBOVESPA:MGLU3,1.256048
+149431,2017-07-18 10:00:00,BMFBOVESPA:MGLU3,1.309176
+149432,2017-07-19 10:00:00,BMFBOVESPA:MGLU3,1.313362
+149433,2017-07-20 10:00:00,BMFBOVESPA:MGLU3,1.325845
+149434,2017-07-21 10:00:00,BMFBOVESPA:MGLU3,1.275305
+149435,2017-07-24 10:00:00,BMFBOVESPA:MGLU3,1.274924
+149436,2017-07-25 10:00:00,BMFBOVESPA:MGLU3,1.318348
+149437,2017-07-26 10:00:00,BMFBOVESPA:MGLU3,1.308224
+149438,2017-07-27 10:00:00,BMFBOVESPA:MGLU3,1.324475
+149439,2017-07-28 10:00:00,BMFBOVESPA:MGLU3,1.3953
+149440,2017-07-31 10:00:00,BMFBOVESPA:MGLU3,1.396251
+149441,2017-08-01 10:00:00,BMFBOVESPA:MGLU3,1.409457
+149442,2017-08-02 10:00:00,BMFBOVESPA:MGLU3,1.41528
+149443,2017-08-03 10:00:00,BMFBOVESPA:MGLU3,1.417411
+149444,2017-08-04 10:00:00,BMFBOVESPA:MGLU3,1.495657
+149445,2017-08-07 10:00:00,BMFBOVESPA:MGLU3,1.522297
+149446,2017-08-08 10:00:00,BMFBOVESPA:MGLU3,1.500909
+149447,2017-08-09 10:00:00,BMFBOVESPA:MGLU3,1.543115
+149448,2017-08-10 10:00:00,BMFBOVESPA:MGLU3,1.509244
+149449,2017-08-11 10:00:00,BMFBOVESPA:MGLU3,1.575464
+149450,2017-08-14 10:00:00,BMFBOVESPA:MGLU3,1.696068
+149451,2017-08-15 10:00:00,BMFBOVESPA:MGLU3,1.728797
+149452,2017-08-16 10:00:00,BMFBOVESPA:MGLU3,1.864814
+149453,2017-08-17 10:00:00,BMFBOVESPA:MGLU3,1.71639
+149454,2017-08-18 10:00:00,BMFBOVESPA:MGLU3,1.743031
+149455,2017-08-21 10:00:00,BMFBOVESPA:MGLU3,1.800117
+149456,2017-08-22 10:00:00,BMFBOVESPA:MGLU3,1.780974
+149457,2017-08-23 10:00:00,BMFBOVESPA:MGLU3,1.762402
+149458,2017-08-24 10:00:00,BMFBOVESPA:MGLU3,1.81572
+149459,2017-08-25 10:00:00,BMFBOVESPA:MGLU3,1.822076
+149460,2017-08-28 10:00:00,BMFBOVESPA:MGLU3,1.879999
+149461,2017-08-29 10:00:00,BMFBOVESPA:MGLU3,1.887649
+149462,2017-08-30 10:00:00,BMFBOVESPA:MGLU3,1.959958
+149463,2017-08-31 10:00:00,BMFBOVESPA:MGLU3,2.161662
+149464,2017-09-01 10:00:00,BMFBOVESPA:MGLU3,2.146972
+149465,2017-09-04 10:00:00,BMFBOVESPA:MGLU3,2.366373
+149466,2017-09-05 10:00:00,BMFBOVESPA:MGLU3,2.496568
+149467,2017-09-06 10:00:00,BMFBOVESPA:MGLU3,2.600389
+149468,2017-09-08 10:00:00,BMFBOVESPA:MGLU3,2.402794
+149469,2017-09-11 10:00:00,BMFBOVESPA:MGLU3,2.383918
+149470,2017-09-12 10:00:00,BMFBOVESPA:MGLU3,2.101379
+149471,2017-09-13 10:00:00,BMFBOVESPA:MGLU3,2.201242
+149472,2017-09-14 10:00:00,BMFBOVESPA:MGLU3,2.496568
+149473,2017-09-15 10:00:00,BMFBOVESPA:MGLU3,2.532798
+149474,2017-09-18 10:00:00,BMFBOVESPA:MGLU3,2.473733
+149475,2017-09-19 10:00:00,BMFBOVESPA:MGLU3,2.400663
+149476,2017-09-20 10:00:00,BMFBOVESPA:MGLU3,2.298669
+149477,2017-09-21 10:00:00,BMFBOVESPA:MGLU3,2.31785
+149478,2017-09-22 10:00:00,BMFBOVESPA:MGLU3,2.284969
+149479,2017-09-25 10:00:00,BMFBOVESPA:MGLU3,2.186019
+149480,2017-09-26 10:00:00,BMFBOVESPA:MGLU3,2.252696
+149481,2017-09-27 10:00:00,BMFBOVESPA:MGLU3,2.079763
+149482,2017-09-28 10:00:00,BMFBOVESPA:MGLU3,2.154051
+149483,2017-09-29 10:00:00,BMFBOVESPA:MGLU3,2.259394
+149484,2017-10-02 10:00:00,BMFBOVESPA:MGLU3,2.37113
+149485,2017-10-03 10:00:00,BMFBOVESPA:MGLU3,2.404925
+149486,2017-10-04 10:00:00,BMFBOVESPA:MGLU3,2.420453
+149487,2017-10-05 10:00:00,BMFBOVESPA:MGLU3,2.386962
+149488,2017-10-06 10:00:00,BMFBOVESPA:MGLU3,2.426542
+149489,2017-10-09 10:00:00,BMFBOVESPA:MGLU3,2.36839
+149490,2017-10-10 10:00:00,BMFBOVESPA:MGLU3,2.424106
+149491,2017-10-11 10:00:00,BMFBOVESPA:MGLU3,2.344338
+149492,2017-10-13 10:00:00,BMFBOVESPA:MGLU3,2.21342
+149493,2017-10-16 09:00:00,BMFBOVESPA:MGLU3,2.109904
+149494,2017-10-17 09:00:00,BMFBOVESPA:MGLU3,1.942451
+149495,2017-10-18 09:00:00,BMFBOVESPA:MGLU3,2.153137
+149496,2017-10-19 09:00:00,BMFBOVESPA:MGLU3,2.130912
+149497,2017-10-20 09:00:00,BMFBOVESPA:MGLU3,2.205809
+149498,2017-10-23 09:00:00,BMFBOVESPA:MGLU3,2.10686
+149499,2017-10-24 09:00:00,BMFBOVESPA:MGLU3,2.094681
+149500,2017-10-25 09:00:00,BMFBOVESPA:MGLU3,2.09529
+149501,2017-10-26 09:00:00,BMFBOVESPA:MGLU3,1.99969
+149502,2017-10-27 09:00:00,BMFBOVESPA:MGLU3,1.948541
+149503,2017-10-30 09:00:00,BMFBOVESPA:MGLU3,1.925706
+149504,2017-10-31 09:00:00,BMFBOVESPA:MGLU3,1.940929
+149505,2017-11-01 09:00:00,BMFBOVESPA:MGLU3,2.039574
+149506,2017-11-03 09:00:00,BMFBOVESPA:MGLU3,1.873339
+149507,2017-11-06 09:00:00,BMFBOVESPA:MGLU3,1.735419
+149508,2017-11-07 09:00:00,BMFBOVESPA:MGLU3,1.570098
+149509,2017-11-08 09:00:00,BMFBOVESPA:MGLU3,1.678181
+149510,2017-11-09 09:00:00,BMFBOVESPA:MGLU3,1.574664
+149511,2017-11-10 09:00:00,BMFBOVESPA:MGLU3,1.493678
+149512,2017-11-13 09:00:00,BMFBOVESPA:MGLU3,1.557006
+149513,2017-11-14 09:00:00,BMFBOVESPA:MGLU3,1.672091
+149514,2017-11-16 09:00:00,BMFBOVESPA:MGLU3,1.735419
+149515,2017-11-17 09:00:00,BMFBOVESPA:MGLU3,1.805445
+149516,2017-11-21 09:00:00,BMFBOVESPA:MGLU3,1.845024
+149517,2017-11-22 09:00:00,BMFBOVESPA:MGLU3,1.836804
+149518,2017-11-23 09:00:00,BMFBOVESPA:MGLU3,1.787482
+149519,2017-11-24 09:00:00,BMFBOVESPA:MGLU3,1.870904
+149520,2017-11-27 09:00:00,BMFBOVESPA:MGLU3,1.814274
+149521,2017-11-28 09:00:00,BMFBOVESPA:MGLU3,1.789308
+149522,2017-11-29 09:00:00,BMFBOVESPA:MGLU3,1.771954
+149523,2017-11-30 09:00:00,BMFBOVESPA:MGLU3,1.729939
+149524,2017-12-01 09:00:00,BMFBOVESPA:MGLU3,1.772259
+149525,2017-12-04 09:00:00,BMFBOVESPA:MGLU3,1.756731
+149526,2017-12-05 09:00:00,BMFBOVESPA:MGLU3,1.750642
+149527,2017-12-06 09:00:00,BMFBOVESPA:MGLU3,1.775303
+149528,2017-12-07 09:00:00,BMFBOVESPA:MGLU3,1.962546
+149529,2017-12-08 09:00:00,BMFBOVESPA:MGLU3,2.129999
+149530,2017-12-11 09:00:00,BMFBOVESPA:MGLU3,2.123909
+149531,2017-12-12 09:00:00,BMFBOVESPA:MGLU3,2.122692
+149532,2017-12-13 09:00:00,BMFBOVESPA:MGLU3,2.094681
+149533,2017-12-14 09:00:00,BMFBOVESPA:MGLU3,2.10686
+149534,2017-12-15 09:00:00,BMFBOVESPA:MGLU3,2.113253
+149535,2017-12-18 09:00:00,BMFBOVESPA:MGLU3,2.094377
+149536,2017-12-19 09:00:00,BMFBOVESPA:MGLU3,2.037443
+149537,2017-12-20 09:00:00,BMFBOVESPA:MGLU3,2.132268
+149538,2017-12-21 09:00:00,BMFBOVESPA:MGLU3,2.211592
+149539,2017-12-22 09:00:00,BMFBOVESPA:MGLU3,2.2315
+149540,2017-12-26 09:00:00,BMFBOVESPA:MGLU3,2.31205
+149541,2017-12-27 09:00:00,BMFBOVESPA:MGLU3,2.367485
+149542,2017-12-28 09:00:00,BMFBOVESPA:MGLU3,2.456916
+149543,2018-01-02 09:00:00,BMFBOVESPA:MGLU3,2.428739
+149544,2018-01-03 09:00:00,BMFBOVESPA:MGLU3,2.398112
+149545,2018-01-04 09:00:00,BMFBOVESPA:MGLU3,2.455691
+149546,2018-01-05 09:00:00,BMFBOVESPA:MGLU3,2.4073
+149547,2018-01-08 09:00:00,BMFBOVESPA:MGLU3,2.407607
+149548,2018-01-09 09:00:00,BMFBOVESPA:MGLU3,2.349721
+149549,2018-01-10 09:00:00,BMFBOVESPA:MGLU3,2.37361
+149550,2018-01-11 09:00:00,BMFBOVESPA:MGLU3,2.377898
+149551,2018-01-12 09:00:00,BMFBOVESPA:MGLU3,2.375448
+149552,2018-01-15 09:00:00,BMFBOVESPA:MGLU3,2.416489
+149553,2018-01-16 09:00:00,BMFBOVESPA:MGLU3,2.410363
+149554,2018-01-17 09:00:00,BMFBOVESPA:MGLU3,2.412813
+149555,2018-01-18 09:00:00,BMFBOVESPA:MGLU3,2.373304
+149556,2018-01-19 09:00:00,BMFBOVESPA:MGLU3,2.35064
+149557,2018-01-22 09:00:00,BMFBOVESPA:MGLU3,2.358297
+149558,2018-01-23 09:00:00,BMFBOVESPA:MGLU3,2.29398
+149559,2018-01-24 09:00:00,BMFBOVESPA:MGLU3,2.480499
+149560,2018-01-26 09:00:00,BMFBOVESPA:MGLU3,2.535935
+149561,2018-01-29 09:00:00,BMFBOVESPA:MGLU3,2.591064
+149562,2018-01-30 09:00:00,BMFBOVESPA:MGLU3,2.592901
+149563,2018-01-31 09:00:00,BMFBOVESPA:MGLU3,2.589839
+149564,2018-02-01 09:00:00,BMFBOVESPA:MGLU3,2.629654
+149565,2018-02-02 09:00:00,BMFBOVESPA:MGLU3,2.5684
+149566,2018-02-05 09:00:00,BMFBOVESPA:MGLU3,2.469474
+149567,2018-02-06 09:00:00,BMFBOVESPA:MGLU3,2.500407
+149568,2018-02-07 09:00:00,BMFBOVESPA:MGLU3,2.419551
+149569,2018-02-08 09:00:00,BMFBOVESPA:MGLU3,2.32767
+149570,2018-02-09 09:00:00,BMFBOVESPA:MGLU3,2.263046
+149571,2018-02-14 09:00:00,BMFBOVESPA:MGLU3,2.287854
+149572,2018-02-15 09:00:00,BMFBOVESPA:MGLU3,2.425983
+149573,2018-02-16 09:00:00,BMFBOVESPA:MGLU3,2.407607
+149574,2018-02-19 10:00:00,BMFBOVESPA:MGLU3,2.519396
+149575,2018-02-20 10:00:00,BMFBOVESPA:MGLU3,2.541754
+149576,2018-02-21 10:00:00,BMFBOVESPA:MGLU3,2.43609
+149577,2018-02-22 10:00:00,BMFBOVESPA:MGLU3,2.493669
+149578,2018-02-23 10:00:00,BMFBOVESPA:MGLU3,2.664263
+149579,2018-02-26 10:00:00,BMFBOVESPA:MGLU3,2.88876
+149580,2018-02-27 10:00:00,BMFBOVESPA:MGLU3,2.802392
+149581,2018-02-28 10:00:00,BMFBOVESPA:MGLU3,2.788609
+149582,2018-03-01 10:00:00,BMFBOVESPA:MGLU3,2.823218
+149583,2018-03-02 10:00:00,BMFBOVESPA:MGLU3,2.843432
+149584,2018-03-05 10:00:00,BMFBOVESPA:MGLU3,2.768702
+149585,2018-03-06 10:00:00,BMFBOVESPA:MGLU3,2.731336
+149586,2018-03-07 10:00:00,BMFBOVESPA:MGLU3,2.75737
+149587,2018-03-08 10:00:00,BMFBOVESPA:MGLU3,2.702547
+149588,2018-03-09 10:00:00,BMFBOVESPA:MGLU3,2.77789
+149589,2018-03-12 10:00:00,BMFBOVESPA:MGLU3,2.835469
+149590,2018-03-13 10:00:00,BMFBOVESPA:MGLU3,2.803923
+149591,2018-03-14 10:00:00,BMFBOVESPA:MGLU3,2.747263
+149592,2018-03-15 10:00:00,BMFBOVESPA:MGLU3,2.787078
+149593,2018-03-16 10:00:00,BMFBOVESPA:MGLU3,2.839144
+149594,2018-03-19 10:00:00,BMFBOVESPA:MGLU3,2.77789
+149595,2018-03-20 10:00:00,BMFBOVESPA:MGLU3,2.756451
+149596,2018-03-21 10:00:00,BMFBOVESPA:MGLU3,2.848332
+149597,2018-03-22 10:00:00,BMFBOVESPA:MGLU3,2.921532
+149598,2018-03-23 10:00:00,BMFBOVESPA:MGLU3,2.903462
+149599,2018-03-26 10:00:00,BMFBOVESPA:MGLU3,3.062723
+149600,2018-03-27 10:00:00,BMFBOVESPA:MGLU3,2.961653
+149601,2018-03-28 10:00:00,BMFBOVESPA:MGLU3,2.970841
+149602,2018-03-29 10:00:00,BMFBOVESPA:MGLU3,2.998712
+149603,2018-04-02 10:00:00,BMFBOVESPA:MGLU3,2.999018
+149604,2018-04-03 10:00:00,BMFBOVESPA:MGLU3,2.970841
+149605,2018-04-04 10:00:00,BMFBOVESPA:MGLU3,2.955528
+149606,2018-04-05 10:00:00,BMFBOVESPA:MGLU3,3.022601
+149607,2018-04-06 10:00:00,BMFBOVESPA:MGLU3,3.004531
+149608,2018-04-09 10:00:00,BMFBOVESPA:MGLU3,2.959509
+149609,2018-04-10 10:00:00,BMFBOVESPA:MGLU3,2.906524
+149610,2018-04-11 10:00:00,BMFBOVESPA:MGLU3,2.96686
+149611,2018-04-12 10:00:00,BMFBOVESPA:MGLU3,3.047716
+149612,2018-04-13 10:00:00,BMFBOVESPA:MGLU3,3.009125
+149613,2018-04-16 10:00:00,BMFBOVESPA:MGLU3,2.945421
+149614,2018-04-17 10:00:00,BMFBOVESPA:MGLU3,2.979034
+149615,2018-04-18 10:00:00,BMFBOVESPA:MGLU3,2.939108
+149616,2018-04-19 10:00:00,BMFBOVESPA:MGLU3,2.898569
+149617,2018-04-20 10:00:00,BMFBOVESPA:MGLU3,2.97627
+149618,2018-04-23 10:00:00,BMFBOVESPA:MGLU3,3.067176
+149619,2018-04-24 10:00:00,BMFBOVESPA:MGLU3,3.105259
+149620,2018-04-25 10:00:00,BMFBOVESPA:MGLU3,3.115394
+149621,2018-04-26 10:00:00,BMFBOVESPA:MGLU3,3.209371
+149622,2018-04-27 10:00:00,BMFBOVESPA:MGLU3,3.233941
+149623,2018-04-30 10:00:00,BMFBOVESPA:MGLU3,3.277244
+149624,2018-05-02 10:00:00,BMFBOVESPA:MGLU3,3.147948
+149625,2018-05-03 10:00:00,BMFBOVESPA:MGLU3,2.985176
+149626,2018-05-04 10:00:00,BMFBOVESPA:MGLU3,3.000532
+149627,2018-05-07 10:00:00,BMFBOVESPA:MGLU3,2.974427
+149628,2018-05-08 10:00:00,BMFBOVESPA:MGLU3,3.40869
+149629,2018-05-09 10:00:00,BMFBOVESPA:MGLU3,3.459057
+149630,2018-05-10 10:00:00,BMFBOVESPA:MGLU3,3.36293
+149631,2018-05-11 10:00:00,BMFBOVESPA:MGLU3,3.336825
+149632,2018-05-14 10:00:00,BMFBOVESPA:MGLU3,3.321469
+149633,2018-05-15 10:00:00,BMFBOVESPA:MGLU3,3.269873
+149634,2018-05-16 10:00:00,BMFBOVESPA:MGLU3,3.446159
+149635,2018-05-17 10:00:00,BMFBOVESPA:MGLU3,3.358323
+149636,2018-05-18 10:00:00,BMFBOVESPA:MGLU3,3.227491
+149637,2018-05-21 10:00:00,BMFBOVESPA:MGLU3,3.363851
+149638,2018-05-22 10:00:00,BMFBOVESPA:MGLU3,3.501132
+149639,2018-05-23 10:00:00,BMFBOVESPA:MGLU3,3.436024
+149640,2018-05-24 10:00:00,BMFBOVESPA:MGLU3,3.470114
+149641,2018-05-25 10:00:00,BMFBOVESPA:MGLU3,3.439709
+149642,2018-05-28 10:00:00,BMFBOVESPA:MGLU3,3.224727
+149643,2018-05-29 10:00:00,BMFBOVESPA:MGLU3,3.209064
+149644,2018-05-30 10:00:00,BMFBOVESPA:MGLU3,3.329761
+149645,2018-06-01 10:00:00,BMFBOVESPA:MGLU3,3.546279
+149646,2018-06-04 10:00:00,BMFBOVESPA:MGLU3,3.818691
+149647,2018-06-05 10:00:00,BMFBOVESPA:MGLU3,3.716728
+149648,2018-06-06 10:00:00,BMFBOVESPA:MGLU3,3.511267
+149649,2018-06-07 10:00:00,BMFBOVESPA:MGLU3,3.267724
+149650,2018-06-08 10:00:00,BMFBOVESPA:MGLU3,3.239776
+149651,2018-06-11 10:00:00,BMFBOVESPA:MGLU3,3.262195
+149652,2018-06-12 10:00:00,BMFBOVESPA:MGLU3,3.378286
+149653,2018-06-13 10:00:00,BMFBOVESPA:MGLU3,3.452301
+149654,2018-06-14 10:00:00,BMFBOVESPA:MGLU3,3.666976
+149655,2018-06-15 10:00:00,BMFBOVESPA:MGLU3,3.679874
+149656,2018-06-18 10:00:00,BMFBOVESPA:MGLU3,3.617223
+149657,2018-06-19 10:00:00,BMFBOVESPA:MGLU3,3.797807
+149658,2018-06-20 10:00:00,BMFBOVESPA:MGLU3,3.737305
+149659,2018-06-21 10:00:00,BMFBOVESPA:MGLU3,3.734848
+149660,2018-06-22 10:00:00,BMFBOVESPA:MGLU3,3.771702
+149661,2018-06-25 10:00:00,BMFBOVESPA:MGLU3,3.76986
+149662,2018-06-26 10:00:00,BMFBOVESPA:MGLU3,3.800264
+149663,2018-06-27 10:00:00,BMFBOVESPA:MGLU3,3.732391
+149664,2018-06-28 10:00:00,BMFBOVESPA:MGLU3,3.794429
+149665,2018-06-29 10:00:00,BMFBOVESPA:MGLU3,3.930789
+149666,2018-07-02 10:00:00,BMFBOVESPA:MGLU3,3.852167
+149667,2018-07-03 10:00:00,BMFBOVESPA:MGLU3,3.824527
+149668,2018-07-04 10:00:00,BMFBOVESPA:MGLU3,3.818998
+149669,2018-07-05 10:00:00,BMFBOVESPA:MGLU3,3.685403
+149670,2018-07-06 10:00:00,BMFBOVESPA:MGLU3,3.737612
+149671,2018-07-10 10:00:00,BMFBOVESPA:MGLU3,3.625515
+149672,2018-07-11 10:00:00,BMFBOVESPA:MGLU3,3.516795
+149673,2018-07-12 10:00:00,BMFBOVESPA:MGLU3,3.788901
+149674,2018-07-13 10:00:00,BMFBOVESPA:MGLU3,3.858616
+149675,2018-07-16 10:00:00,BMFBOVESPA:MGLU3,3.923111
+149676,2018-07-17 10:00:00,BMFBOVESPA:MGLU3,4.053943
+149677,2018-07-18 10:00:00,BMFBOVESPA:MGLU3,3.898849
+149678,2018-07-19 10:00:00,BMFBOVESPA:MGLU3,3.960886
+149679,2018-07-20 10:00:00,BMFBOVESPA:MGLU3,4.02231
+149680,2018-07-23 10:00:00,BMFBOVESPA:MGLU3,3.986992
+149681,2018-07-24 10:00:00,BMFBOVESPA:MGLU3,4.107995
+149682,2018-07-25 10:00:00,BMFBOVESPA:MGLU3,4.084655
+149683,2018-07-26 10:00:00,BMFBOVESPA:MGLU3,4.040123
+149684,2018-07-27 10:00:00,BMFBOVESPA:MGLU3,3.986377
+149685,2018-07-30 10:00:00,BMFBOVESPA:MGLU3,3.992519
+149686,2018-07-31 10:00:00,BMFBOVESPA:MGLU3,4.061928
+149687,2018-08-01 10:00:00,BMFBOVESPA:MGLU3,4.123351
+149688,2018-08-02 10:00:00,BMFBOVESPA:MGLU3,4.202895
+149689,2018-08-03 10:00:00,BMFBOVESPA:MGLU3,4.206273
+149690,2018-08-06 10:00:00,BMFBOVESPA:MGLU3,4.238213
+149691,2018-08-07 10:00:00,BMFBOVESPA:MGLU3,4.480835
+149692,2018-08-08 10:00:00,BMFBOVESPA:MGLU3,4.300558
+149693,2018-08-09 10:00:00,BMFBOVESPA:MGLU3,4.514311
+149694,2018-08-10 10:00:00,BMFBOVESPA:MGLU3,4.269846
+149695,2018-08-13 10:00:00,BMFBOVESPA:MGLU3,4.330348
+149696,2018-08-14 10:00:00,BMFBOVESPA:MGLU3,4.356146
+149697,2018-08-15 10:00:00,BMFBOVESPA:MGLU3,4.25879
+149698,2018-08-16 10:00:00,BMFBOVESPA:MGLU3,4.186003
+149699,2018-08-17 10:00:00,BMFBOVESPA:MGLU3,4.104617
+149700,2018-08-20 10:00:00,BMFBOVESPA:MGLU3,4.249576
+149701,2018-08-21 10:00:00,BMFBOVESPA:MGLU3,4.067456
+149702,2018-08-22 10:00:00,BMFBOVESPA:MGLU3,4.122737
+149703,2018-08-23 10:00:00,BMFBOVESPA:MGLU3,4.077591
+149704,2018-08-24 10:00:00,BMFBOVESPA:MGLU3,4.053943
+149705,2018-08-27 10:00:00,BMFBOVESPA:MGLU3,4.03613
+149706,2018-08-28 10:00:00,BMFBOVESPA:MGLU3,3.97225
+149707,2018-08-29 10:00:00,BMFBOVESPA:MGLU3,4.057321
+149708,2018-08-30 10:00:00,BMFBOVESPA:MGLU3,3.918811
+149709,2018-08-31 10:00:00,BMFBOVESPA:MGLU3,4.000197
+149710,2018-09-03 10:00:00,BMFBOVESPA:MGLU3,3.8838
+149711,2018-09-04 10:00:00,BMFBOVESPA:MGLU3,3.623979
+149712,2018-09-05 10:00:00,BMFBOVESPA:MGLU3,3.741605
+149713,2018-09-06 10:00:00,BMFBOVESPA:MGLU3,3.845103
+149714,2018-09-10 10:00:00,BMFBOVESPA:MGLU3,3.742526
+149715,2018-09-11 10:00:00,BMFBOVESPA:MGLU3,3.657762
+149716,2018-09-12 10:00:00,BMFBOVESPA:MGLU3,3.666976
+149717,2018-09-13 10:00:00,BMFBOVESPA:MGLU3,3.54505
+149718,2018-09-14 10:00:00,BMFBOVESPA:MGLU3,3.562556
+149719,2018-09-17 10:00:00,BMFBOVESPA:MGLU3,3.651313
+149720,2018-09-18 10:00:00,BMFBOVESPA:MGLU3,3.821455
+149721,2018-09-19 10:00:00,BMFBOVESPA:MGLU3,3.654998
+149722,2018-09-20 10:00:00,BMFBOVESPA:MGLU3,3.639028
+149723,2018-09-21 10:00:00,BMFBOVESPA:MGLU3,3.808249
+149724,2018-09-24 10:00:00,BMFBOVESPA:MGLU3,3.728092
+149725,2018-09-25 10:00:00,BMFBOVESPA:MGLU3,3.781837
+149726,2018-09-26 10:00:00,BMFBOVESPA:MGLU3,3.751433
+149727,2018-09-27 10:00:00,BMFBOVESPA:MGLU3,3.81347
+149728,2018-09-28 10:00:00,BMFBOVESPA:MGLU3,3.761875
+149729,2018-10-01 10:00:00,BMFBOVESPA:MGLU3,3.766174
+149730,2018-10-02 10:00:00,BMFBOVESPA:MGLU3,4.004804
+149731,2018-10-03 10:00:00,BMFBOVESPA:MGLU3,4.279367
+149732,2018-10-04 10:00:00,BMFBOVESPA:MGLU3,4.28428
+149733,2018-10-05 10:00:00,BMFBOVESPA:MGLU3,4.36106
+149734,2018-10-08 10:00:00,BMFBOVESPA:MGLU3,4.561914
+149735,2018-10-09 10:00:00,BMFBOVESPA:MGLU3,4.612896
+149736,2018-10-10 10:00:00,BMFBOVESPA:MGLU3,4.411734
+149737,2018-10-11 10:00:00,BMFBOVESPA:MGLU3,4.628251
+149738,2018-10-15 10:00:00,BMFBOVESPA:MGLU3,4.606753
+149739,2018-10-16 10:00:00,BMFBOVESPA:MGLU3,4.889301
+149740,2018-10-17 10:00:00,BMFBOVESPA:MGLU3,4.967616
+149741,2018-10-18 10:00:00,BMFBOVESPA:MGLU3,4.940896
+149742,2018-10-19 10:00:00,BMFBOVESPA:MGLU3,5.190275
+149743,2018-10-22 10:00:00,BMFBOVESPA:MGLU3,5.131923
+149744,2018-10-23 10:00:00,BMFBOVESPA:MGLU3,5.192118
+149745,2018-10-24 10:00:00,BMFBOVESPA:MGLU3,5.159564
+149746,2018-10-25 10:00:00,BMFBOVESPA:MGLU3,5.16632
+149747,2018-10-26 10:00:00,BMFBOVESPA:MGLU3,5.12271
+149748,2018-10-29 10:00:00,BMFBOVESPA:MGLU3,5.11196
+149749,2018-10-30 10:00:00,BMFBOVESPA:MGLU3,5.198567
+149750,2018-10-31 10:00:00,BMFBOVESPA:MGLU3,5.184133
+149751,2018-11-01 10:00:00,BMFBOVESPA:MGLU3,5.218837
+149752,2018-11-05 09:00:00,BMFBOVESPA:MGLU3,5.311894
+149753,2018-11-06 09:00:00,BMFBOVESPA:MGLU3,4.867803
+149754,2018-11-07 09:00:00,BMFBOVESPA:MGLU3,4.634393
+149755,2018-11-08 09:00:00,BMFBOVESPA:MGLU3,4.532124
+149756,2018-11-09 09:00:00,BMFBOVESPA:MGLU3,4.496191
+149757,2018-11-12 09:00:00,BMFBOVESPA:MGLU3,4.715472
+149758,2018-11-13 09:00:00,BMFBOVESPA:MGLU3,4.71148
+149759,2018-11-14 09:00:00,BMFBOVESPA:MGLU3,4.775667
+149760,2018-11-16 09:00:00,BMFBOVESPA:MGLU3,4.806379
+149761,2018-11-19 09:00:00,BMFBOVESPA:MGLU3,4.79563
+149762,2018-11-21 09:00:00,BMFBOVESPA:MGLU3,4.767683
+149763,2018-11-22 09:00:00,BMFBOVESPA:MGLU3,4.91387
+149764,2018-11-23 09:00:00,BMFBOVESPA:MGLU3,4.986043
+149765,2018-11-26 09:00:00,BMFBOVESPA:MGLU3,4.857668
+149766,2018-11-27 09:00:00,BMFBOVESPA:MGLU3,5.183212
+149767,2018-11-28 09:00:00,BMFBOVESPA:MGLU3,5.222523
+149768,2018-11-29 09:00:00,BMFBOVESPA:MGLU3,5.25907
+149769,2018-11-30 09:00:00,BMFBOVESPA:MGLU3,5.056065
+149770,2018-12-03 09:00:00,BMFBOVESPA:MGLU3,4.979286
+149771,2018-12-04 09:00:00,BMFBOVESPA:MGLU3,5.061286
+149772,2018-12-05 09:00:00,BMFBOVESPA:MGLU3,5.064664
+149773,2018-12-06 09:00:00,BMFBOVESPA:MGLU3,5.077563
+149774,2018-12-07 09:00:00,BMFBOVESPA:MGLU3,5.047466
+149775,2018-12-10 09:00:00,BMFBOVESPA:MGLU3,4.930147
+149776,2018-12-11 09:00:00,BMFBOVESPA:MGLU3,5.048694
+149777,2018-12-12 09:00:00,BMFBOVESPA:MGLU3,5.159564
+149778,2018-12-13 09:00:00,BMFBOVESPA:MGLU3,5.144208
+149779,2018-12-14 09:00:00,BMFBOVESPA:MGLU3,5.239414
+149780,2018-12-17 09:00:00,BMFBOVESPA:MGLU3,5.223137
+149781,2018-12-18 09:00:00,BMFBOVESPA:MGLU3,5.402186
+149782,2018-12-19 09:00:00,BMFBOVESPA:MGLU3,5.436276
+149783,2018-12-20 09:00:00,BMFBOVESPA:MGLU3,5.464838
+149784,2018-12-21 09:00:00,BMFBOVESPA:MGLU3,5.612868
+149785,2018-12-26 09:00:00,BMFBOVESPA:MGLU3,5.428598
+149786,2018-12-27 09:00:00,BMFBOVESPA:MGLU3,5.343834
+149787,2018-12-28 09:00:00,BMFBOVESPA:MGLU3,5.560966
+149788,2019-01-02 09:00:00,BMFBOVESPA:MGLU3,5.730824
+149789,2019-01-03 09:00:00,BMFBOVESPA:MGLU3,5.669507
+149790,2019-01-04 09:00:00,BMFBOVESPA:MGLU3,5.496956
+149791,2019-01-07 09:00:00,BMFBOVESPA:MGLU3,5.582307
+149792,2019-01-08 09:00:00,BMFBOVESPA:MGLU3,5.537321
+149793,2019-01-09 09:00:00,BMFBOVESPA:MGLU3,5.518834
+149794,2019-01-10 09:00:00,BMFBOVESPA:MGLU3,5.572448
+149795,2019-01-11 09:00:00,BMFBOVESPA:MGLU3,5.472307
+149796,2019-01-14 09:00:00,BMFBOVESPA:MGLU3,5.515444
+149797,2019-01-15 09:00:00,BMFBOVESPA:MGLU3,5.452895
+149798,2019-01-16 09:00:00,BMFBOVESPA:MGLU3,5.392194
+149799,2019-01-17 09:00:00,BMFBOVESPA:MGLU3,5.376172
+149800,2019-01-18 09:00:00,BMFBOVESPA:MGLU3,5.367544
+149801,2019-01-21 09:00:00,BMFBOVESPA:MGLU3,5.145694
+149802,2019-01-22 09:00:00,BMFBOVESPA:MGLU3,4.993172
+149803,2019-01-23 09:00:00,BMFBOVESPA:MGLU3,5.225807
+149804,2019-01-24 09:00:00,BMFBOVESPA:MGLU3,5.160484
+149805,2019-01-28 09:00:00,BMFBOVESPA:MGLU3,5.157403
+149806,2019-01-29 09:00:00,BMFBOVESPA:MGLU3,5.487713
+149807,2019-01-30 09:00:00,BMFBOVESPA:MGLU3,5.427628
+149808,2019-01-31 09:00:00,BMFBOVESPA:MGLU3,5.517601
+149809,2019-02-01 09:00:00,BMFBOVESPA:MGLU3,5.509282
+149810,2019-02-04 09:00:00,BMFBOVESPA:MGLU3,5.455976
+149811,2019-02-05 09:00:00,BMFBOVESPA:MGLU3,5.4076
+149812,2019-02-06 09:00:00,BMFBOVESPA:MGLU3,5.228888
+149813,2019-02-07 09:00:00,BMFBOVESPA:MGLU3,5.139531
+149814,2019-02-08 09:00:00,BMFBOVESPA:MGLU3,5.238131
+149815,2019-02-11 09:00:00,BMFBOVESPA:MGLU3,5.094237
+149816,2019-02-12 09:00:00,BMFBOVESPA:MGLU3,5.077906
+149817,2019-02-13 09:00:00,BMFBOVESPA:MGLU3,4.970062
+149818,2019-02-14 09:00:00,BMFBOVESPA:MGLU3,5.259392
+149819,2019-02-15 09:00:00,BMFBOVESPA:MGLU3,5.052332
+149820,2019-02-18 10:00:00,BMFBOVESPA:MGLU3,5.193145
+149821,2019-02-19 10:00:00,BMFBOVESPA:MGLU3,5.227655
+149822,2019-02-20 10:00:00,BMFBOVESPA:MGLU3,5.007037
+149823,2019-02-21 10:00:00,BMFBOVESPA:MGLU3,4.9639
+149824,2019-02-22 10:00:00,BMFBOVESPA:MGLU3,5.48155
+149825,2019-02-25 10:00:00,BMFBOVESPA:MGLU3,5.352138
+149826,2019-02-26 10:00:00,BMFBOVESPA:MGLU3,5.500038
+149827,2019-02-27 10:00:00,BMFBOVESPA:MGLU3,5.423007
+149828,2019-02-28 10:00:00,BMFBOVESPA:MGLU3,5.344743
+149829,2019-03-01 10:00:00,BMFBOVESPA:MGLU3,5.398973
+149830,2019-03-06 10:00:00,BMFBOVESPA:MGLU3,5.28774
+149831,2019-03-07 10:00:00,BMFBOVESPA:MGLU3,5.458441
+149832,2019-03-08 10:00:00,BMFBOVESPA:MGLU3,5.571523
+149833,2019-03-11 10:00:00,BMFBOVESPA:MGLU3,5.625445
+149834,2019-03-12 10:00:00,BMFBOVESPA:MGLU3,5.510823
+149835,2019-03-13 10:00:00,BMFBOVESPA:MGLU3,5.462447
+149836,2019-03-14 10:00:00,BMFBOVESPA:MGLU3,5.438413
+149837,2019-03-15 10:00:00,BMFBOVESPA:MGLU3,5.459674
+149838,2019-03-18 10:00:00,BMFBOVESPA:MGLU3,5.559198
+149839,2019-03-19 10:00:00,BMFBOVESPA:MGLU3,5.567826
+149840,2019-03-20 10:00:00,BMFBOVESPA:MGLU3,5.596481
+149841,2019-03-21 10:00:00,BMFBOVESPA:MGLU3,5.615585
+149842,2019-03-22 10:00:00,BMFBOVESPA:MGLU3,5.339813
+149843,2019-03-25 10:00:00,BMFBOVESPA:MGLU3,5.333958
+149844,2019-03-26 10:00:00,BMFBOVESPA:MGLU3,5.441186
+149845,2019-03-27 10:00:00,BMFBOVESPA:MGLU3,5.176506
+149846,2019-03-28 10:00:00,BMFBOVESPA:MGLU3,5.262473
+149847,2019-03-29 10:00:00,BMFBOVESPA:MGLU3,5.325947
+149848,2019-04-01 10:00:00,BMFBOVESPA:MGLU3,5.277879
+149849,2019-04-02 10:00:00,BMFBOVESPA:MGLU3,5.119503
+149850,2019-04-03 10:00:00,BMFBOVESPA:MGLU3,5.209476
+149851,2019-04-04 10:00:00,BMFBOVESPA:MGLU3,5.207319
+149852,2019-04-05 10:00:00,BMFBOVESPA:MGLU3,5.237824
+149853,2019-04-08 10:00:00,BMFBOVESPA:MGLU3,5.137683
+149854,2019-04-09 10:00:00,BMFBOVESPA:MGLU3,5.124433
+149855,2019-04-10 10:00:00,BMFBOVESPA:MGLU3,5.198075
+149856,2019-04-11 10:00:00,BMFBOVESPA:MGLU3,5.114881
+149857,2019-04-12 10:00:00,BMFBOVESPA:MGLU3,5.078831
+149858,2019-04-15 10:00:00,BMFBOVESPA:MGLU3,5.03785
+149859,2019-04-16 10:00:00,BMFBOVESPA:MGLU3,5.024581
+149860,2019-04-17 10:00:00,BMFBOVESPA:MGLU3,4.935639
+149861,2019-04-18 10:00:00,BMFBOVESPA:MGLU3,5.274729
+149862,2019-04-22 10:00:00,BMFBOVESPA:MGLU3,5.163552
+149863,2019-04-23 10:00:00,BMFBOVESPA:MGLU3,5.280905
+149864,2019-04-24 10:00:00,BMFBOVESPA:MGLU3,5.325994
+149865,2019-04-25 10:00:00,BMFBOVESPA:MGLU3,5.404435
+149866,2019-04-26 10:00:00,BMFBOVESPA:MGLU3,5.526421
+149867,2019-04-29 10:00:00,BMFBOVESPA:MGLU3,5.512832
+149868,2019-04-30 10:00:00,BMFBOVESPA:MGLU3,5.906584
+149869,2019-05-02 10:00:00,BMFBOVESPA:MGLU3,5.890526
+149870,2019-05-03 10:00:00,BMFBOVESPA:MGLU3,6.060688
+149871,2019-05-06 10:00:00,BMFBOVESPA:MGLU3,6.182983
+149872,2019-05-07 10:00:00,BMFBOVESPA:MGLU3,5.934069
+149873,2019-05-08 10:00:00,BMFBOVESPA:MGLU3,5.975761
+149874,2019-05-09 10:00:00,BMFBOVESPA:MGLU3,5.741054
+149875,2019-05-10 10:00:00,BMFBOVESPA:MGLU3,5.759584
+149876,2019-05-13 10:00:00,BMFBOVESPA:MGLU3,5.559465
+149877,2019-05-14 10:00:00,BMFBOVESPA:MGLU3,5.504803
+149878,2019-05-15 10:00:00,BMFBOVESPA:MGLU3,5.34267
+149879,2019-05-16 10:00:00,BMFBOVESPA:MGLU3,5.157375
+149880,2019-05-17 10:00:00,BMFBOVESPA:MGLU3,5.213582
+149881,2019-05-20 10:00:00,BMFBOVESPA:MGLU3,5.34267
+149882,2019-05-21 10:00:00,BMFBOVESPA:MGLU3,5.540627
+149883,2019-05-22 10:00:00,BMFBOVESPA:MGLU3,5.566568
+149884,2019-05-23 10:00:00,BMFBOVESPA:MGLU3,5.572745
+149885,2019-05-24 10:00:00,BMFBOVESPA:MGLU3,5.461568
+149886,2019-05-27 10:00:00,BMFBOVESPA:MGLU3,5.497083
+149887,2019-05-28 10:00:00,BMFBOVESPA:MGLU3,5.83679
+149888,2019-05-29 10:00:00,BMFBOVESPA:MGLU3,5.845128
+149889,2019-05-30 10:00:00,BMFBOVESPA:MGLU3,5.956923
+149890,2019-05-31 10:00:00,BMFBOVESPA:MGLU3,6.052967
+149891,2019-06-03 10:00:00,BMFBOVESPA:MGLU3,6.014056
+149892,2019-06-04 10:00:00,BMFBOVESPA:MGLU3,6.007261
+149893,2019-06-05 10:00:00,BMFBOVESPA:MGLU3,5.904423
+149894,2019-06-06 10:00:00,BMFBOVESPA:MGLU3,5.867981
+149895,2019-06-07 10:00:00,BMFBOVESPA:MGLU3,6.128629
+149896,2019-06-10 10:00:00,BMFBOVESPA:MGLU3,6.253703
+149897,2019-06-11 10:00:00,BMFBOVESPA:MGLU3,6.398542
+149898,2019-06-12 10:00:00,BMFBOVESPA:MGLU3,6.272851
+149899,2019-06-13 10:00:00,BMFBOVESPA:MGLU3,6.473278
+149900,2019-06-14 10:00:00,BMFBOVESPA:MGLU3,6.533808
+149901,2019-06-17 10:00:00,BMFBOVESPA:MGLU3,6.408116
+149902,2019-06-18 10:00:00,BMFBOVESPA:MGLU3,6.426646
+149903,2019-06-19 10:00:00,BMFBOVESPA:MGLU3,6.485322
+149904,2019-06-21 10:00:00,BMFBOVESPA:MGLU3,6.56716
+149905,2019-06-24 10:00:00,BMFBOVESPA:MGLU3,6.484704
+149906,2019-06-25 10:00:00,BMFBOVESPA:MGLU3,6.377542
+149907,2019-06-26 10:00:00,BMFBOVESPA:MGLU3,6.437454
+149908,2019-06-27 10:00:00,BMFBOVESPA:MGLU3,6.44363
+149909,2019-06-28 10:00:00,BMFBOVESPA:MGLU3,6.51991
+149910,2019-07-01 10:00:00,BMFBOVESPA:MGLU3,6.491499
+149911,2019-07-02 10:00:00,BMFBOVESPA:MGLU3,6.561293
+149912,2019-07-03 10:00:00,BMFBOVESPA:MGLU3,6.820397
+149913,2019-07-04 10:00:00,BMFBOVESPA:MGLU3,6.828118
+149914,2019-07-05 10:00:00,BMFBOVESPA:MGLU3,6.981912
+149915,2019-07-08 10:00:00,BMFBOVESPA:MGLU3,7.084442
+149916,2019-07-10 10:00:00,BMFBOVESPA:MGLU3,7.211061
+149917,2019-07-11 10:00:00,BMFBOVESPA:MGLU3,7.126751
+149918,2019-07-12 10:00:00,BMFBOVESPA:MGLU3,7.166281
+149919,2019-07-15 10:00:00,BMFBOVESPA:MGLU3,7.123045
+149920,2019-07-16 10:00:00,BMFBOVESPA:MGLU3,7.226502
+149921,2019-07-17 10:00:00,BMFBOVESPA:MGLU3,7.547371
+149922,2019-07-18 10:00:00,BMFBOVESPA:MGLU3,7.627974
+149923,2019-07-19 10:00:00,BMFBOVESPA:MGLU3,7.351576
+149924,2019-07-22 10:00:00,BMFBOVESPA:MGLU3,7.638783
+149925,2019-07-23 10:00:00,BMFBOVESPA:MGLU3,7.473562
+149926,2019-07-24 10:00:00,BMFBOVESPA:MGLU3,7.591224
+149927,2019-07-25 10:00:00,BMFBOVESPA:MGLU3,7.55015
+149928,2019-07-26 10:00:00,BMFBOVESPA:MGLU3,7.782387
+149929,2019-07-29 10:00:00,BMFBOVESPA:MGLU3,8.1468
+149930,2019-07-30 10:00:00,BMFBOVESPA:MGLU3,8.169961
+149931,2019-07-31 10:00:00,BMFBOVESPA:MGLU3,8.144329
+149932,2019-08-01 10:00:00,BMFBOVESPA:MGLU3,8.539007
+149933,2019-08-02 10:00:00,BMFBOVESPA:MGLU3,8.756729
+149934,2019-08-05 10:00:00,BMFBOVESPA:MGLU3,8.523566
+149935,2019-08-06 10:00:00,BMFBOVESPA:MGLU3,9.042391
+149936,2019-08-07 10:00:00,BMFBOVESPA:MGLU3,8.970745
+149937,2019-08-08 10:00:00,BMFBOVESPA:MGLU3,9.175804
+149938,2019-08-09 10:00:00,BMFBOVESPA:MGLU3,9.333922
+149939,2019-08-12 10:00:00,BMFBOVESPA:MGLU3,8.997921
+149940,2019-08-13 10:00:00,BMFBOVESPA:MGLU3,9.351216
+149941,2019-08-14 10:00:00,BMFBOVESPA:MGLU3,9.128863
+149942,2019-08-15 10:00:00,BMFBOVESPA:MGLU3,8.970745
+149943,2019-08-16 10:00:00,BMFBOVESPA:MGLU3,9.27957
+149944,2019-08-19 10:00:00,BMFBOVESPA:MGLU3,9.346276
+149945,2019-08-20 10:00:00,BMFBOVESPA:MGLU3,9.025098
+149946,2019-08-21 10:00:00,BMFBOVESPA:MGLU3,9.027569
+149947,2019-08-22 10:00:00,BMFBOVESPA:MGLU3,8.506272
+149948,2019-08-23 10:00:00,BMFBOVESPA:MGLU3,8.345683
+149949,2019-08-26 10:00:00,BMFBOVESPA:MGLU3,8.325919
+149950,2019-08-27 10:00:00,BMFBOVESPA:MGLU3,8.451919
+149951,2019-08-28 10:00:00,BMFBOVESPA:MGLU3,8.624861
+149952,2019-08-29 10:00:00,BMFBOVESPA:MGLU3,9.205451
+149953,2019-08-30 10:00:00,BMFBOVESPA:MGLU3,8.965804
+149954,2019-09-02 10:00:00,BMFBOVESPA:MGLU3,9.044863
+149955,2019-09-03 10:00:00,BMFBOVESPA:MGLU3,8.864509
+149956,2019-09-04 10:00:00,BMFBOVESPA:MGLU3,9.190628
+149957,2019-09-05 10:00:00,BMFBOVESPA:MGLU3,9.067098
+149958,2019-09-06 10:00:00,BMFBOVESPA:MGLU3,8.894156
+149959,2019-09-09 10:00:00,BMFBOVESPA:MGLU3,8.449448
+149960,2019-09-10 10:00:00,BMFBOVESPA:MGLU3,8.029446
+149961,2019-09-11 10:00:00,BMFBOVESPA:MGLU3,8.548272
+149962,2019-09-12 10:00:00,BMFBOVESPA:MGLU3,8.647096
+149963,2019-09-13 10:00:00,BMFBOVESPA:MGLU3,8.424742
+149964,2019-09-16 10:00:00,BMFBOVESPA:MGLU3,8.614978
+149965,2019-09-17 10:00:00,BMFBOVESPA:MGLU3,8.610037
+149966,2019-09-18 10:00:00,BMFBOVESPA:MGLU3,8.66192
+149967,2019-09-19 10:00:00,BMFBOVESPA:MGLU3,8.847215
+149968,2019-09-20 10:00:00,BMFBOVESPA:MGLU3,9.03251
+149969,2019-09-23 10:00:00,BMFBOVESPA:MGLU3,8.891686
+149970,2019-09-24 10:00:00,BMFBOVESPA:MGLU3,9.084392
+149971,2019-09-25 10:00:00,BMFBOVESPA:MGLU3,9.072039
+149972,2019-09-26 10:00:00,BMFBOVESPA:MGLU3,9.03498
+149973,2019-09-27 10:00:00,BMFBOVESPA:MGLU3,9.091804
+149974,2019-09-30 10:00:00,BMFBOVESPA:MGLU3,9.151099
+149975,2019-10-01 10:00:00,BMFBOVESPA:MGLU3,9.252393
+149976,2019-10-02 10:00:00,BMFBOVESPA:MGLU3,9.017686
+149977,2019-10-03 10:00:00,BMFBOVESPA:MGLU3,9.215334
+149978,2019-10-04 10:00:00,BMFBOVESPA:MGLU3,9.580982
+149979,2019-10-07 10:00:00,BMFBOVESPA:MGLU3,9.4871
+149980,2019-10-08 10:00:00,BMFBOVESPA:MGLU3,9.406308
+149981,2019-10-09 10:00:00,BMFBOVESPA:MGLU3,9.81474
+149982,2019-10-10 10:00:00,BMFBOVESPA:MGLU3,9.63899
+149983,2019-10-11 10:00:00,BMFBOVESPA:MGLU3,10.025144
+149984,2019-10-14 10:00:00,BMFBOVESPA:MGLU3,10.438526
+149985,2019-10-15 10:00:00,BMFBOVESPA:MGLU3,10.346938
+149986,2019-10-16 10:00:00,BMFBOVESPA:MGLU3,10.584571
+149987,2019-10-17 10:00:00,BMFBOVESPA:MGLU3,10.68606
+149988,2019-10-18 10:00:00,BMFBOVESPA:MGLU3,10.64398
+149989,2019-10-21 10:00:00,BMFBOVESPA:MGLU3,10.668733
+149990,2019-10-22 10:00:00,BMFBOVESPA:MGLU3,10.822205
+149991,2019-10-23 10:00:00,BMFBOVESPA:MGLU3,10.765272
+149992,2019-10-24 10:00:00,BMFBOVESPA:MGLU3,10.705863
+149993,2019-10-25 10:00:00,BMFBOVESPA:MGLU3,10.396445
+149994,2019-10-28 10:00:00,BMFBOVESPA:MGLU3,10.562293
+149995,2019-10-29 10:00:00,BMFBOVESPA:MGLU3,10.186042
+149996,2019-10-30 10:00:00,BMFBOVESPA:MGLU3,10.896465
+149997,2019-10-31 10:00:00,BMFBOVESPA:MGLU3,11.049936
+149998,2019-11-01 10:00:00,BMFBOVESPA:MGLU3,11.681149
+149999,2019-11-04 10:00:00,BMFBOVESPA:MGLU3,11.131623
+150000,2019-11-05 10:00:00,BMFBOVESPA:MGLU3,10.901416
+150001,2019-11-06 10:00:00,BMFBOVESPA:MGLU3,11.188556
+150002,2019-11-07 10:00:00,BMFBOVESPA:MGLU3,10.941021
+150003,2019-11-08 10:00:00,BMFBOVESPA:MGLU3,10.844483
+150004,2019-11-11 10:00:00,BMFBOVESPA:MGLU3,11.143999
+150005,2019-11-12 10:00:00,BMFBOVESPA:MGLU3,10.742994
+150006,2019-11-13 10:00:00,BMFBOVESPA:MGLU3,10.520213
+150007,2019-11-14 10:00:00,BMFBOVESPA:MGLU3,10.953398
+150008,2019-11-18 10:00:00,BMFBOVESPA:MGLU3,11.134098
+150009,2019-11-19 10:00:00,BMFBOVESPA:MGLU3,11.020232
+150010,2019-11-21 10:00:00,BMFBOVESPA:MGLU3,11.139049
+150011,2019-11-22 10:00:00,BMFBOVESPA:MGLU3,11.260341
+150012,2019-11-25 10:00:00,BMFBOVESPA:MGLU3,10.965774
+150013,2019-11-26 10:00:00,BMFBOVESPA:MGLU3,10.653881
+150014,2019-11-27 10:00:00,BMFBOVESPA:MGLU3,11.287569
+150015,2019-11-28 10:00:00,BMFBOVESPA:MGLU3,11.287569
+150016,2019-11-29 10:00:00,BMFBOVESPA:MGLU3,11.146474
+150017,2019-12-02 10:00:00,BMFBOVESPA:MGLU3,11.119245
+150018,2019-12-03 10:00:00,BMFBOVESPA:MGLU3,11.03756
+150019,2019-12-04 10:00:00,BMFBOVESPA:MGLU3,10.908842
+150020,2019-12-05 10:00:00,BMFBOVESPA:MGLU3,11.11182
+150021,2019-12-06 10:00:00,BMFBOVESPA:MGLU3,11.238063
+150022,2019-12-09 10:00:00,BMFBOVESPA:MGLU3,11.349452
+150023,2019-12-10 10:00:00,BMFBOVESPA:MGLU3,11.535103
+150024,2019-12-11 10:00:00,BMFBOVESPA:MGLU3,11.777688
+150025,2019-12-12 10:00:00,BMFBOVESPA:MGLU3,11.839571
+150026,2019-12-13 10:00:00,BMFBOVESPA:MGLU3,12.146514
+150027,2019-12-16 10:00:00,BMFBOVESPA:MGLU3,12.203446
+150028,2019-12-17 10:00:00,BMFBOVESPA:MGLU3,11.851948
+150029,2019-12-18 10:00:00,BMFBOVESPA:MGLU3,12.012845
+150030,2019-12-19 10:00:00,BMFBOVESPA:MGLU3,12.035123
+150031,2019-12-20 10:00:00,BMFBOVESPA:MGLU3,12.027697
+150032,2019-12-23 10:00:00,BMFBOVESPA:MGLU3,12.064828
+150033,2019-12-26 10:00:00,BMFBOVESPA:MGLU3,12.151464
+150034,2019-12-27 10:00:00,BMFBOVESPA:MGLU3,12.062352
+150035,2019-12-30 10:00:00,BMFBOVESPA:MGLU3,11.807392
+150036,2020-01-02 10:00:00,BMFBOVESPA:MGLU3,12.220038
+150037,2020-01-03 10:00:00,BMFBOVESPA:MGLU3,12.111041
+150038,2020-01-06 10:00:00,BMFBOVESPA:MGLU3,12.12095
+150039,2020-01-07 10:00:00,BMFBOVESPA:MGLU3,12.086269
+150040,2020-01-08 10:00:00,BMFBOVESPA:MGLU3,12.457849
+150041,2020-01-09 10:00:00,BMFBOVESPA:MGLU3,12.901269
+150042,2020-01-10 10:00:00,BMFBOVESPA:MGLU3,12.831906
+150043,2020-01-13 10:00:00,BMFBOVESPA:MGLU3,13.433867
+150044,2020-01-14 10:00:00,BMFBOVESPA:MGLU3,13.376891
+150045,2020-01-15 10:00:00,BMFBOVESPA:MGLU3,13.292666
+150046,2020-01-16 10:00:00,BMFBOVESPA:MGLU3,13.243122
+150047,2020-01-17 10:00:00,BMFBOVESPA:MGLU3,13.463593
+150048,2020-01-20 10:00:00,BMFBOVESPA:MGLU3,13.872331
+150049,2020-01-21 10:00:00,BMFBOVESPA:MGLU3,13.850037
+150050,2020-01-22 10:00:00,BMFBOVESPA:MGLU3,13.795538
+150051,2020-01-23 10:00:00,BMFBOVESPA:MGLU3,14.01601
+150052,2020-01-24 10:00:00,BMFBOVESPA:MGLU3,13.90949
+150053,2020-01-27 10:00:00,BMFBOVESPA:MGLU3,13.327347
+150054,2020-01-28 10:00:00,BMFBOVESPA:MGLU3,14.117575
+150055,2020-01-29 10:00:00,BMFBOVESPA:MGLU3,14.191891
+150056,2020-01-30 10:00:00,BMFBOVESPA:MGLU3,13.996192
+150057,2020-01-31 10:00:00,BMFBOVESPA:MGLU3,13.822787
+150058,2020-02-03 10:00:00,BMFBOVESPA:MGLU3,14.003623
+150059,2020-02-04 10:00:00,BMFBOVESPA:MGLU3,14.283547
+150060,2020-02-05 10:00:00,BMFBOVESPA:MGLU3,14.194367
+150061,2020-02-06 10:00:00,BMFBOVESPA:MGLU3,13.830219
+150062,2020-02-07 10:00:00,BMFBOVESPA:MGLU3,13.433867
+150063,2020-02-10 10:00:00,BMFBOVESPA:MGLU3,12.975585
+150064,2020-02-11 10:00:00,BMFBOVESPA:MGLU3,13.443775
+150065,2020-02-12 10:00:00,BMFBOVESPA:MGLU3,13.857468
+150066,2020-02-13 10:00:00,BMFBOVESPA:MGLU3,14.132437
+150067,2020-02-14 10:00:00,BMFBOVESPA:MGLU3,13.95408
+150068,2020-02-17 10:00:00,BMFBOVESPA:MGLU3,14.578333
+150069,2020-02-18 10:00:00,BMFBOVESPA:MGLU3,14.422271
+150070,2020-02-19 10:00:00,BMFBOVESPA:MGLU3,14.333091
+150071,2020-02-20 10:00:00,BMFBOVESPA:MGLU3,14.006101
+150072,2020-02-21 10:00:00,BMFBOVESPA:MGLU3,13.983806
+150073,2020-02-26 10:00:00,BMFBOVESPA:MGLU3,13.099445
+150074,2020-02-27 10:00:00,BMFBOVESPA:MGLU3,12.44794
+150075,2020-02-28 10:00:00,BMFBOVESPA:MGLU3,12.514825
+150076,2020-03-02 10:00:00,BMFBOVESPA:MGLU3,13.017696
+150077,2020-03-03 10:00:00,BMFBOVESPA:MGLU3,13.092012
+150078,2020-03-04 10:00:00,BMFBOVESPA:MGLU3,12.992925
+150079,2020-03-05 10:00:00,BMFBOVESPA:MGLU3,11.838549
+150080,2020-03-06 10:00:00,BMFBOVESPA:MGLU3,11.229157
+150081,2020-03-09 10:00:00,BMFBOVESPA:MGLU3,9.997988
+150082,2020-03-10 10:00:00,BMFBOVESPA:MGLU3,11.640373
+150083,2020-03-11 10:00:00,BMFBOVESPA:MGLU3,10.671787
+150084,2020-03-12 10:00:00,BMFBOVESPA:MGLU3,8.422487
+150085,2020-03-13 10:00:00,BMFBOVESPA:MGLU3,10.404249
+150086,2020-03-16 10:00:00,BMFBOVESPA:MGLU3,8.439827
+150087,2020-03-17 10:00:00,BMFBOVESPA:MGLU3,8.811408
+150088,2020-03-18 10:00:00,BMFBOVESPA:MGLU3,7.136819
+150089,2020-03-19 10:00:00,BMFBOVESPA:MGLU3,7.567852
+150090,2020-03-20 10:00:00,BMFBOVESPA:MGLU3,7.592624
+150091,2020-03-23 10:00:00,BMFBOVESPA:MGLU3,7.483627
+150092,2020-03-24 10:00:00,BMFBOVESPA:MGLU3,9.086377
+150093,2020-03-25 10:00:00,BMFBOVESPA:MGLU3,9.908808
+150094,2020-03-26 10:00:00,BMFBOVESPA:MGLU3,10.186255
+150095,2020-03-27 10:00:00,BMFBOVESPA:MGLU3,9.661088
+150096,2020-03-30 10:00:00,BMFBOVESPA:MGLU3,10.30516
+150097,2020-03-31 10:00:00,BMFBOVESPA:MGLU3,9.658611
+150098,2020-04-01 10:00:00,BMFBOVESPA:MGLU3,9.284553
+150099,2020-04-02 10:00:00,BMFBOVESPA:MGLU3,8.890678
+150100,2020-04-03 10:00:00,BMFBOVESPA:MGLU3,8.803976
+150101,2020-04-06 10:00:00,BMFBOVESPA:MGLU3,9.462912
+150102,2020-04-07 10:00:00,BMFBOVESPA:MGLU3,9.931103
+150103,2020-04-08 10:00:00,BMFBOVESPA:MGLU3,10.394339
+150104,2020-04-09 10:00:00,BMFBOVESPA:MGLU3,10.317547
+150105,2020-04-13 10:00:00,BMFBOVESPA:MGLU3,10.381954
+150106,2020-04-14 10:00:00,BMFBOVESPA:MGLU3,10.627197
+150107,2020-04-15 10:00:00,BMFBOVESPA:MGLU3,10.86253
+150108,2020-04-16 10:00:00,BMFBOVESPA:MGLU3,11.28861
+150109,2020-04-17 10:00:00,BMFBOVESPA:MGLU3,11.045844
+150110,2020-04-20 10:00:00,BMFBOVESPA:MGLU3,12.009475
+150111,2020-04-22 10:00:00,BMFBOVESPA:MGLU3,12.522256
+150112,2020-04-23 10:00:00,BMFBOVESPA:MGLU3,12.254719
+150113,2020-04-24 10:00:00,BMFBOVESPA:MGLU3,11.736983
+150114,2020-04-27 10:00:00,BMFBOVESPA:MGLU3,12.26215
+150115,2020-04-28 10:00:00,BMFBOVESPA:MGLU3,12.831906
+150116,2020-04-29 10:00:00,BMFBOVESPA:MGLU3,12.539596
+150117,2020-04-30 10:00:00,BMFBOVESPA:MGLU3,12.311694
+150118,2020-05-04 10:00:00,BMFBOVESPA:MGLU3,12.742727
+150119,2020-05-05 10:00:00,BMFBOVESPA:MGLU3,12.435554
+150120,2020-05-06 10:00:00,BMFBOVESPA:MGLU3,13.66177
+150121,2020-05-07 10:00:00,BMFBOVESPA:MGLU3,14.068031
+150122,2020-05-08 10:00:00,BMFBOVESPA:MGLU3,13.75838
+150123,2020-05-11 10:00:00,BMFBOVESPA:MGLU3,13.612225
+150124,2020-05-12 10:00:00,BMFBOVESPA:MGLU3,13.575067
+150125,2020-05-13 10:00:00,BMFBOVESPA:MGLU3,13.649383
+150126,2020-05-14 10:00:00,BMFBOVESPA:MGLU3,13.748471
+150127,2020-05-15 10:00:00,BMFBOVESPA:MGLU3,13.656815
+150128,2020-05-18 10:00:00,BMFBOVESPA:MGLU3,13.810401
+150129,2020-05-19 10:00:00,BMFBOVESPA:MGLU3,14.51145
+150130,2020-05-20 10:00:00,BMFBOVESPA:MGLU3,14.09528
+150131,2020-05-21 10:00:00,BMFBOVESPA:MGLU3,14.439611
+150132,2020-05-22 10:00:00,BMFBOVESPA:MGLU3,14.28107
+150133,2020-05-25 10:00:00,BMFBOVESPA:MGLU3,14.962301
+150134,2020-05-26 10:00:00,BMFBOVESPA:MGLU3,15.972999
+150135,2020-05-27 10:00:00,BMFBOVESPA:MGLU3,16.686433
+150136,2020-05-28 10:00:00,BMFBOVESPA:MGLU3,16.163743
+150137,2020-05-29 10:00:00,BMFBOVESPA:MGLU3,15.940795
+150138,2020-06-01 10:00:00,BMFBOVESPA:MGLU3,15.779777
+150139,2020-06-02 10:00:00,BMFBOVESPA:MGLU3,15.309108
+150140,2020-06-03 10:00:00,BMFBOVESPA:MGLU3,15.452787
+150141,2020-06-04 10:00:00,BMFBOVESPA:MGLU3,14.984596
+150142,2020-06-05 10:00:00,BMFBOVESPA:MGLU3,14.726966
+150143,2020-06-08 10:00:00,BMFBOVESPA:MGLU3,15.452787
+150144,2020-06-09 10:00:00,BMFBOVESPA:MGLU3,15.452787
+150145,2020-06-10 10:00:00,BMFBOVESPA:MGLU3,16.002725
+150146,2020-06-12 10:00:00,BMFBOVESPA:MGLU3,15.841707
+150147,2020-06-15 10:00:00,BMFBOVESPA:MGLU3,16.312375
+150148,2020-06-16 10:00:00,BMFBOVESPA:MGLU3,16.349533
+150149,2020-06-17 10:00:00,BMFBOVESPA:MGLU3,16.644321
+150150,2020-06-18 10:00:00,BMFBOVESPA:MGLU3,17.266097
+150151,2020-06-19 10:00:00,BMFBOVESPA:MGLU3,17.687223
+150152,2020-06-22 10:00:00,BMFBOVESPA:MGLU3,17.563363
+150153,2020-06-23 10:00:00,BMFBOVESPA:MGLU3,17.402344
+150154,2020-06-24 10:00:00,BMFBOVESPA:MGLU3,17.290871
+150155,2020-06-25 10:00:00,BMFBOVESPA:MGLU3,17.263621
+150156,2020-06-26 10:00:00,BMFBOVESPA:MGLU3,17.179396
+150157,2020-06-29 10:00:00,BMFBOVESPA:MGLU3,17.441981
+150158,2020-06-30 10:00:00,BMFBOVESPA:MGLU3,17.749153
+150159,2020-07-01 10:00:00,BMFBOVESPA:MGLU3,17.910171
+150160,2020-07-02 10:00:00,BMFBOVESPA:MGLU3,17.365186
+150161,2020-07-03 10:00:00,BMFBOVESPA:MGLU3,17.835855
+150162,2020-07-06 10:00:00,BMFBOVESPA:MGLU3,17.833377
+150163,2020-07-07 10:00:00,BMFBOVESPA:MGLU3,18.509654
+150164,2020-07-08 10:00:00,BMFBOVESPA:MGLU3,19.000139
+150165,2020-07-09 10:00:00,BMFBOVESPA:MGLU3,19.668985
+150166,2020-07-10 10:00:00,BMFBOVESPA:MGLU3,19.862206
+150167,2020-07-13 10:00:00,BMFBOVESPA:MGLU3,19.941476
+150168,2020-07-14 10:00:00,BMFBOVESPA:MGLU3,19.941476
+150169,2020-07-15 10:00:00,BMFBOVESPA:MGLU3,20.189197
+150170,2020-07-16 10:00:00,BMFBOVESPA:MGLU3,19.862206
+150171,2020-07-17 10:00:00,BMFBOVESPA:MGLU3,20.313057
+150172,2020-07-20 10:00:00,BMFBOVESPA:MGLU3,21.551658
+150173,2020-07-21 10:00:00,BMFBOVESPA:MGLU3,20.882814
+150174,2020-07-22 10:00:00,BMFBOVESPA:MGLU3,20.969516
+150175,2020-07-23 10:00:00,BMFBOVESPA:MGLU3,19.916705
+150176,2020-07-24 10:00:00,BMFBOVESPA:MGLU3,19.735868
+150177,2020-07-27 10:00:00,BMFBOVESPA:MGLU3,19.656598
+150178,2020-07-28 10:00:00,BMFBOVESPA:MGLU3,19.916705
+150179,2020-07-29 10:00:00,BMFBOVESPA:MGLU3,19.869637
+150180,2020-07-30 10:00:00,BMFBOVESPA:MGLU3,20.632616
+150181,2020-07-31 10:00:00,BMFBOVESPA:MGLU3,20.016136
+150182,2020-08-03 10:00:00,BMFBOVESPA:MGLU3,20.477417
+150183,2020-08-04 10:00:00,BMFBOVESPA:MGLU3,20.460057
+150184,2020-08-05 10:00:00,BMFBOVESPA:MGLU3,20.584057
+150185,2020-08-06 10:00:00,BMFBOVESPA:MGLU3,21.30574
+150186,2020-08-07 10:00:00,BMFBOVESPA:MGLU3,21.24126
+150187,2020-08-10 10:00:00,BMFBOVESPA:MGLU3,20.318697
+150188,2020-08-11 10:00:00,BMFBOVESPA:MGLU3,20.085576
+150189,2020-08-12 10:00:00,BMFBOVESPA:MGLU3,19.854935
+150190,2020-08-13 10:00:00,BMFBOVESPA:MGLU3,19.951655
+150191,2020-08-14 10:00:00,BMFBOVESPA:MGLU3,20.276537
+150192,2020-08-17 10:00:00,BMFBOVESPA:MGLU3,20.249257
+150193,2020-08-18 10:00:00,BMFBOVESPA:MGLU3,22.196062
+150194,2020-08-19 10:00:00,BMFBOVESPA:MGLU3,22.245661
+150195,2020-08-20 10:00:00,BMFBOVESPA:MGLU3,21.66286
+150196,2020-08-21 10:00:00,BMFBOVESPA:MGLU3,21.66286
+150197,2020-08-24 10:00:00,BMFBOVESPA:MGLU3,21.595901
+150198,2020-08-25 10:00:00,BMFBOVESPA:MGLU3,21.824061
+150199,2020-08-26 10:00:00,BMFBOVESPA:MGLU3,22.357263
+150200,2020-08-27 10:00:00,BMFBOVESPA:MGLU3,22.811104
+150201,2020-08-28 10:00:00,BMFBOVESPA:MGLU3,23.455906
+150202,2020-08-31 10:00:00,BMFBOVESPA:MGLU3,23.118625
+150203,2020-09-01 10:00:00,BMFBOVESPA:MGLU3,23.641907
+150204,2020-09-02 10:00:00,BMFBOVESPA:MGLU3,23.190545
+150205,2020-09-03 10:00:00,BMFBOVESPA:MGLU3,21.948061
+150206,2020-09-04 10:00:00,BMFBOVESPA:MGLU3,22.015021
+150207,2020-09-08 10:00:00,BMFBOVESPA:MGLU3,21.747181
+150208,2020-09-09 10:00:00,BMFBOVESPA:MGLU3,22.617662
+150209,2020-09-10 10:00:00,BMFBOVESPA:MGLU3,21.886061
+150210,2020-09-11 10:00:00,BMFBOVESPA:MGLU3,21.717421
+150211,2020-09-14 10:00:00,BMFBOVESPA:MGLU3,22.394463
+150212,2020-09-15 10:00:00,BMFBOVESPA:MGLU3,22.215903
+150213,2020-09-16 10:00:00,BMFBOVESPA:MGLU3,22.114221
+150214,2020-09-17 10:00:00,BMFBOVESPA:MGLU3,21.60086
+150215,2020-09-18 10:00:00,BMFBOVESPA:MGLU3,21.615741
+150216,2020-09-21 10:00:00,BMFBOVESPA:MGLU3,21.997661
+150217,2020-09-22 10:00:00,BMFBOVESPA:MGLU3,22.193581
+150218,2020-09-23 10:00:00,BMFBOVESPA:MGLU3,21.447101
+150219,2020-09-24 10:00:00,BMFBOVESPA:MGLU3,22.146463
+150220,2020-09-25 10:00:00,BMFBOVESPA:MGLU3,22.476302
+150221,2020-09-28 10:00:00,BMFBOVESPA:MGLU3,21.692621
+150222,2020-09-29 10:00:00,BMFBOVESPA:MGLU3,21.695101
+150223,2020-09-30 10:00:00,BMFBOVESPA:MGLU3,22.121661
+150224,2020-10-01 10:00:00,BMFBOVESPA:MGLU3,22.791264
+150225,2020-10-02 10:00:00,BMFBOVESPA:MGLU3,21.836462
+150226,2020-10-05 10:00:00,BMFBOVESPA:MGLU3,22.354782
+150227,2020-10-06 10:00:00,BMFBOVESPA:MGLU3,22.146463
+150228,2020-10-07 10:00:00,BMFBOVESPA:MGLU3,22.057182
+150229,2020-10-08 10:00:00,BMFBOVESPA:MGLU3,22.783824
+150230,2020-10-09 10:00:00,BMFBOVESPA:MGLU3,24.341268
+150231,2020-10-13 10:00:00,BMFBOVESPA:MGLU3,25.792072
+150232,2020-10-14 10:00:00,BMFBOVESPA:MGLU3,25.385351
+150233,2020-10-15 10:00:00,BMFBOVESPA:MGLU3,25.305991
+150234,2020-10-16 10:00:00,BMFBOVESPA:MGLU3,25.59367
+150235,2020-10-19 10:00:00,BMFBOVESPA:MGLU3,25.484552
+150236,2020-10-20 10:00:00,BMFBOVESPA:MGLU3,25.831753
+150237,2020-10-21 10:00:00,BMFBOVESPA:MGLU3,26.010312
+150238,2020-10-22 10:00:00,BMFBOVESPA:MGLU3,25.891272
+150239,2020-10-23 10:00:00,BMFBOVESPA:MGLU3,25.712712
+150240,2020-10-26 10:00:00,BMFBOVESPA:MGLU3,25.26631
+150241,2020-10-27 10:00:00,BMFBOVESPA:MGLU3,25.246471
+150242,2020-10-28 10:00:00,BMFBOVESPA:MGLU3,24.433027
+150243,2020-10-29 10:00:00,BMFBOVESPA:MGLU3,25.157191
+150244,2020-10-30 10:00:00,BMFBOVESPA:MGLU3,24.433027
+150245,2020-11-03 10:00:00,BMFBOVESPA:MGLU3,24.790149
+150246,2020-11-04 10:00:00,BMFBOVESPA:MGLU3,25.980554
+150247,2020-11-05 10:00:00,BMFBOVESPA:MGLU3,27.230477
+150248,2020-11-06 10:00:00,BMFBOVESPA:MGLU3,27.111436
+150249,2020-11-09 10:00:00,BMFBOVESPA:MGLU3,26.238474
+150250,2020-11-10 10:00:00,BMFBOVESPA:MGLU3,25.018309
+150251,2020-11-11 10:00:00,BMFBOVESPA:MGLU3,25.375431
+150252,2020-11-12 10:00:00,BMFBOVESPA:MGLU3,25.276231
+150253,2020-11-13 10:00:00,BMFBOVESPA:MGLU3,24.89927
+150254,2020-11-16 10:00:00,BMFBOVESPA:MGLU3,24.651269
+150255,2020-11-17 10:00:00,BMFBOVESPA:MGLU3,24.532229
+150256,2020-11-18 10:00:00,BMFBOVESPA:MGLU3,24.343749
+150257,2020-11-19 10:00:00,BMFBOVESPA:MGLU3,24.442947
+150258,2020-11-20 10:00:00,BMFBOVESPA:MGLU3,24.006468
+150259,2020-11-23 10:00:00,BMFBOVESPA:MGLU3,23.232705
+150260,2020-11-24 10:00:00,BMFBOVESPA:MGLU3,23.510467
+150261,2020-11-25 10:00:00,BMFBOVESPA:MGLU3,23.808066
+150262,2020-11-26 10:00:00,BMFBOVESPA:MGLU3,24.056067
+150263,2020-11-27 10:00:00,BMFBOVESPA:MGLU3,23.996548
+150264,2020-11-30 10:00:00,BMFBOVESPA:MGLU3,23.193024
+150265,2020-12-01 10:00:00,BMFBOVESPA:MGLU3,22.697022
+150266,2020-12-02 10:00:00,BMFBOVESPA:MGLU3,22.865663
+150267,2020-12-03 10:00:00,BMFBOVESPA:MGLU3,23.113664
+150268,2020-12-04 10:00:00,BMFBOVESPA:MGLU3,23.470786
+150269,2020-12-07 10:00:00,BMFBOVESPA:MGLU3,23.609665
+150270,2020-12-08 10:00:00,BMFBOVESPA:MGLU3,24.75047
+150271,2020-12-09 10:00:00,BMFBOVESPA:MGLU3,23.788226
+150272,2020-12-10 10:00:00,BMFBOVESPA:MGLU3,23.212865
+150273,2020-12-11 10:00:00,BMFBOVESPA:MGLU3,22.806144
+150274,2020-12-14 10:00:00,BMFBOVESPA:MGLU3,23.857666
+150275,2020-12-15 10:00:00,BMFBOVESPA:MGLU3,24.413189
+150276,2020-12-16 10:00:00,BMFBOVESPA:MGLU3,24.760388
+150277,2020-12-17 10:00:00,BMFBOVESPA:MGLU3,24.343749
+150278,2020-12-18 10:00:00,BMFBOVESPA:MGLU3,24.323908
+150279,2020-12-21 10:00:00,BMFBOVESPA:MGLU3,24.800069
+150280,2020-12-22 10:00:00,BMFBOVESPA:MGLU3,24.95879
+150281,2020-12-23 10:00:00,BMFBOVESPA:MGLU3,24.770308
+150282,2020-12-28 10:00:00,BMFBOVESPA:MGLU3,25.04807
+150283,2020-12-29 10:00:00,BMFBOVESPA:MGLU3,25.077831
+150284,2020-12-30 10:00:00,BMFBOVESPA:MGLU3,24.776237
+150285,2021-01-04 10:00:00,BMFBOVESPA:MGLU3,25.024496
+150286,2021-01-05 10:00:00,BMFBOVESPA:MGLU3,24.58756
+150287,2021-01-06 10:00:00,BMFBOVESPA:MGLU3,23.276754
+150288,2021-01-07 10:00:00,BMFBOVESPA:MGLU3,22.998703
+150289,2021-01-08 10:00:00,BMFBOVESPA:MGLU3,23.673967
+150290,2021-01-11 10:00:00,BMFBOVESPA:MGLU3,23.326405
+150291,2021-01-12 10:00:00,BMFBOVESPA:MGLU3,24.031461
+150292,2021-01-13 10:00:00,BMFBOVESPA:MGLU3,23.852713
+150293,2021-01-14 10:00:00,BMFBOVESPA:MGLU3,23.564733
+150294,2021-01-15 10:00:00,BMFBOVESPA:MGLU3,23.79313
+150295,2021-01-18 10:00:00,BMFBOVESPA:MGLU3,24.27972
+150296,2021-01-19 10:00:00,BMFBOVESPA:MGLU3,23.912295
+150297,2021-01-20 10:00:00,BMFBOVESPA:MGLU3,25.242963
+150298,2021-01-21 10:00:00,BMFBOVESPA:MGLU3,25.312476
+150299,2021-01-22 10:00:00,BMFBOVESPA:MGLU3,25.808993
+150300,2021-01-26 10:00:00,BMFBOVESPA:MGLU3,25.570665
+150301,2021-01-27 10:00:00,BMFBOVESPA:MGLU3,25.610387
+150302,2021-01-28 10:00:00,BMFBOVESPA:MGLU3,26.007601
+150303,2021-01-29 10:00:00,BMFBOVESPA:MGLU3,25.094008
+150304,2021-02-01 10:00:00,BMFBOVESPA:MGLU3,24.756376
+150305,2021-02-02 10:00:00,BMFBOVESPA:MGLU3,25.123798
+150306,2021-02-03 10:00:00,BMFBOVESPA:MGLU3,25.471361
+150307,2021-02-04 10:00:00,BMFBOVESPA:MGLU3,25.133728
+150308,2021-02-05 10:00:00,BMFBOVESPA:MGLU3,25.669968
+150309,2021-02-08 10:00:00,BMFBOVESPA:MGLU3,25.977809
+150310,2021-02-09 10:00:00,BMFBOVESPA:MGLU3,26.057252
+150311,2021-02-10 10:00:00,BMFBOVESPA:MGLU3,25.123798
+150312,2021-02-11 10:00:00,BMFBOVESPA:MGLU3,25.471361
+150313,2021-02-12 10:00:00,BMFBOVESPA:MGLU3,25.729551
+150314,2021-02-17 10:00:00,BMFBOVESPA:MGLU3,25.322406
+150315,2021-02-18 10:00:00,BMFBOVESPA:MGLU3,24.865611
+150316,2021-02-19 10:00:00,BMFBOVESPA:MGLU3,24.766307
+150317,2021-02-22 10:00:00,BMFBOVESPA:MGLU3,24.081112
+150318,2021-02-23 10:00:00,BMFBOVESPA:MGLU3,24.686864
+150319,2021-02-24 10:00:00,BMFBOVESPA:MGLU3,24.468394
+150320,2021-02-25 10:00:00,BMFBOVESPA:MGLU3,23.892434
+150321,2021-02-26 10:00:00,BMFBOVESPA:MGLU3,24.011599
+150322,2021-03-01 10:00:00,BMFBOVESPA:MGLU3,24.379021
+150323,2021-03-02 10:00:00,BMFBOVESPA:MGLU3,24.100972
+150324,2021-03-03 10:00:00,BMFBOVESPA:MGLU3,24.945053
+150325,2021-03-04 10:00:00,BMFBOVESPA:MGLU3,25.262825
+150326,2021-03-05 10:00:00,BMFBOVESPA:MGLU3,24.954982
+150327,2021-03-08 10:00:00,BMFBOVESPA:MGLU3,22.939121
+150328,2021-03-09 10:00:00,BMFBOVESPA:MGLU3,23.2271
+150329,2021-03-10 10:00:00,BMFBOVESPA:MGLU3,24.726585
+150330,2021-03-11 10:00:00,BMFBOVESPA:MGLU3,24.62728
+150331,2021-03-12 10:00:00,BMFBOVESPA:MGLU3,24.398883
+150332,2021-03-15 10:00:00,BMFBOVESPA:MGLU3,23.554802
+150333,2021-03-16 10:00:00,BMFBOVESPA:MGLU3,23.981808
+150334,2021-03-17 10:00:00,BMFBOVESPA:MGLU3,23.773272
+150335,2021-03-18 10:00:00,BMFBOVESPA:MGLU3,22.124833
+150336,2021-03-19 10:00:00,BMFBOVESPA:MGLU3,22.134763
+150337,2021-03-22 10:00:00,BMFBOVESPA:MGLU3,21.757408
+150338,2021-03-23 10:00:00,BMFBOVESPA:MGLU3,21.360194
+150339,2021-03-24 10:00:00,BMFBOVESPA:MGLU3,20.228135
+150340,2021-03-25 10:00:00,BMFBOVESPA:MGLU3,20.15862
+150341,2021-03-26 10:00:00,BMFBOVESPA:MGLU3,19.84085
+150342,2021-03-29 10:00:00,BMFBOVESPA:MGLU3,19.513148
+150343,2021-03-30 10:00:00,BMFBOVESPA:MGLU3,19.920292
+150344,2021-03-31 10:00:00,BMFBOVESPA:MGLU3,20.099039
+150345,2021-04-01 10:00:00,BMFBOVESPA:MGLU3,20.297647
+150346,2021-04-05 10:00:00,BMFBOVESPA:MGLU3,20.277785
+150347,2021-04-06 10:00:00,BMFBOVESPA:MGLU3,20.456532
+150348,2021-04-07 10:00:00,BMFBOVESPA:MGLU3,20.039457
+150349,2021-04-08 10:00:00,BMFBOVESPA:MGLU3,21.697826
+150350,2021-04-09 10:00:00,BMFBOVESPA:MGLU3,21.51908
+150351,2021-04-12 10:00:00,BMFBOVESPA:MGLU3,21.499219
+150352,2021-04-13 10:00:00,BMFBOVESPA:MGLU3,22.04539
+150353,2021-04-14 10:00:00,BMFBOVESPA:MGLU3,21.965947
+150354,2021-04-15 10:00:00,BMFBOVESPA:MGLU3,22.04539
+150355,2021-04-16 10:00:00,BMFBOVESPA:MGLU3,21.767339
+150356,2021-04-19 10:00:00,BMFBOVESPA:MGLU3,21.499219
+150357,2021-04-20 10:00:00,BMFBOVESPA:MGLU3,21.449567
+150358,2021-04-22 10:00:00,BMFBOVESPA:MGLU3,21.002701
+150359,2021-04-23 10:00:00,BMFBOVESPA:MGLU3,21.578662
+150360,2021-04-26 10:00:00,BMFBOVESPA:MGLU3,21.5588
+150361,2021-04-27 10:00:00,BMFBOVESPA:MGLU3,20.804095
+150362,2021-04-28 10:00:00,BMFBOVESPA:MGLU3,20.506184
+150363,2021-04-29 10:00:00,BMFBOVESPA:MGLU3,20.1189
+150364,2021-04-30 10:00:00,BMFBOVESPA:MGLU3,19.890503
+150365,2021-05-03 10:00:00,BMFBOVESPA:MGLU3,20.039457
+150366,2021-05-04 10:00:00,BMFBOVESPA:MGLU3,19.612452
+150367,2021-05-05 10:00:00,BMFBOVESPA:MGLU3,19.761407
+150368,2021-05-06 10:00:00,BMFBOVESPA:MGLU3,19.32447
+150369,2021-05-07 10:00:00,BMFBOVESPA:MGLU3,19.751476
+150370,2021-05-10 10:00:00,BMFBOVESPA:MGLU3,19.066283
+150371,2021-05-11 10:00:00,BMFBOVESPA:MGLU3,19.185446
+150372,2021-05-12 10:00:00,BMFBOVESPA:MGLU3,18.46053
+150373,2021-05-13 10:00:00,BMFBOVESPA:MGLU3,18.996769
+150374,2021-05-14 10:00:00,BMFBOVESPA:MGLU3,19.01663
+150375,2021-05-17 10:00:00,BMFBOVESPA:MGLU3,18.728651
+150376,2021-05-18 10:00:00,BMFBOVESPA:MGLU3,18.837883
+150377,2021-05-19 10:00:00,BMFBOVESPA:MGLU3,18.549904
+150378,2021-05-20 10:00:00,BMFBOVESPA:MGLU3,18.609486
+150379,2021-05-21 10:00:00,BMFBOVESPA:MGLU3,18.400949
+150380,2021-05-24 10:00:00,BMFBOVESPA:MGLU3,19.860711
+150381,2021-05-25 10:00:00,BMFBOVESPA:MGLU3,19.880571
+150382,2021-05-26 10:00:00,BMFBOVESPA:MGLU3,19.533009
+150383,2021-05-27 10:00:00,BMFBOVESPA:MGLU3,19.453566
+150384,2021-05-28 10:00:00,BMFBOVESPA:MGLU3,20.108969
+150385,2021-05-31 10:00:00,BMFBOVESPA:MGLU3,20.019596
+150386,2021-06-01 10:00:00,BMFBOVESPA:MGLU3,20.208273
+150387,2021-06-02 10:00:00,BMFBOVESPA:MGLU3,20.357228
+150388,2021-06-04 10:00:00,BMFBOVESPA:MGLU3,20.704791
+150389,2021-06-07 10:00:00,BMFBOVESPA:MGLU3,20.655138
+150390,2021-06-08 10:00:00,BMFBOVESPA:MGLU3,20.903397
+150391,2021-06-09 10:00:00,BMFBOVESPA:MGLU3,20.12883
+150392,2021-06-10 10:00:00,BMFBOVESPA:MGLU3,20.138761
+150393,2021-06-11 10:00:00,BMFBOVESPA:MGLU3,20.238063
+150394,2021-06-14 10:00:00,BMFBOVESPA:MGLU3,20.446601
+150395,2021-06-15 10:00:00,BMFBOVESPA:MGLU3,20.744511
+150396,2021-06-16 10:00:00,BMFBOVESPA:MGLU3,20.168551
+150397,2021-06-17 10:00:00,BMFBOVESPA:MGLU3,21.161586
+150398,2021-06-18 10:00:00,BMFBOVESPA:MGLU3,20.923259
+150399,2021-06-21 10:00:00,BMFBOVESPA:MGLU3,21.121866
+150400,2021-06-22 10:00:00,BMFBOVESPA:MGLU3,20.823954
+150401,2021-06-23 10:00:00,BMFBOVESPA:MGLU3,20.436671
+150402,2021-06-24 10:00:00,BMFBOVESPA:MGLU3,21.499219
+150403,2021-06-25 10:00:00,BMFBOVESPA:MGLU3,21.241029
+150404,2021-06-28 10:00:00,BMFBOVESPA:MGLU3,21.380056
+150405,2021-06-29 10:00:00,BMFBOVESPA:MGLU3,21.51908
+150406,2021-06-30 10:00:00,BMFBOVESPA:MGLU3,21.002701
+150407,2021-07-01 10:00:00,BMFBOVESPA:MGLU3,20.545906
+150408,2021-07-02 10:00:00,BMFBOVESPA:MGLU3,21.489288
+150409,2021-07-05 10:00:00,BMFBOVESPA:MGLU3,21.231099
+150410,2021-07-06 10:00:00,BMFBOVESPA:MGLU3,20.938439
+150411,2021-07-07 10:00:00,BMFBOVESPA:MGLU3,21.87257
+150412,2021-07-08 10:00:00,BMFBOVESPA:MGLU3,21.783132
+150413,2021-07-12 10:00:00,BMFBOVESPA:MGLU3,21.962008
+150414,2021-07-13 10:00:00,BMFBOVESPA:MGLU3,22.349572
+150415,2021-07-14 10:00:00,BMFBOVESPA:MGLU3,22.786825
+150416,2021-07-15 10:00:00,BMFBOVESPA:MGLU3,23.571891
+150417,2021-07-16 10:00:00,BMFBOVESPA:MGLU3,23.750768
+150418,2021-07-19 10:00:00,BMFBOVESPA:MGLU3,22.97564
+150419,2021-07-20 10:00:00,BMFBOVESPA:MGLU3,23.224079
+150420,2021-07-21 10:00:00,BMFBOVESPA:MGLU3,23.214141
+150421,2021-07-22 10:00:00,BMFBOVESPA:MGLU3,23.104827
+150422,2021-07-23 10:00:00,BMFBOVESPA:MGLU3,22.458886
+150423,2021-07-26 10:00:00,BMFBOVESPA:MGLU3,21.902383
+150424,2021-07-27 10:00:00,BMFBOVESPA:MGLU3,21.316067
+150425,2021-07-28 10:00:00,BMFBOVESPA:MGLU3,21.395568
+150426,2021-07-29 10:00:00,BMFBOVESPA:MGLU3,21.584379
+150427,2021-07-30 10:00:00,BMFBOVESPA:MGLU3,20.471374
+150428,2021-08-02 10:00:00,BMFBOVESPA:MGLU3,20.501185
+150429,2021-08-03 10:00:00,BMFBOVESPA:MGLU3,20.302435
+150430,2021-08-04 10:00:00,BMFBOVESPA:MGLU3,19.835369
+150431,2021-08-05 10:00:00,BMFBOVESPA:MGLU3,20.332247
+150432,2021-08-06 10:00:00,BMFBOVESPA:MGLU3,20.550874
+150433,2021-08-09 10:00:00,BMFBOVESPA:MGLU3,20.36206
+150434,2021-08-10 10:00:00,BMFBOVESPA:MGLU3,20.272622
+150435,2021-08-11 10:00:00,BMFBOVESPA:MGLU3,20.779438
+150436,2021-08-12 10:00:00,BMFBOVESPA:MGLU3,20.839062
+150437,2021-08-13 10:00:00,BMFBOVESPA:MGLU3,20.143434
+150438,2021-08-16 10:00:00,BMFBOVESPA:MGLU3,19.298742
+150439,2021-08-17 10:00:00,BMFBOVESPA:MGLU3,19.189427
+150440,2021-08-18 10:00:00,BMFBOVESPA:MGLU3,18.722363
+150441,2021-08-19 10:00:00,BMFBOVESPA:MGLU3,18.831677
+150442,2021-08-20 10:00:00,BMFBOVESPA:MGLU3,18.742239
+150443,2021-08-23 10:00:00,BMFBOVESPA:MGLU3,18.016795
+150444,2021-08-24 10:00:00,BMFBOVESPA:MGLU3,19.119865
+150445,2021-08-25 10:00:00,BMFBOVESPA:MGLU3,19.427929
+150446,2021-08-26 10:00:00,BMFBOVESPA:MGLU3,18.682612
+150447,2021-08-27 10:00:00,BMFBOVESPA:MGLU3,18.911178
+150448,2021-08-30 10:00:00,BMFBOVESPA:MGLU3,18.762112
+150449,2021-08-31 10:00:00,BMFBOVESPA:MGLU3,18.126109
+150450,2021-09-01 10:00:00,BMFBOVESPA:MGLU3,18.563362
+150451,2021-09-02 10:00:00,BMFBOVESPA:MGLU3,17.897546
+150452,2021-09-03 10:00:00,BMFBOVESPA:MGLU3,18.781988
+150453,2021-09-06 10:00:00,BMFBOVESPA:MGLU3,19.358367
+150454,2021-09-08 10:00:00,BMFBOVESPA:MGLU3,18.672676
+150455,2021-09-09 10:00:00,BMFBOVESPA:MGLU3,18.732301
+150456,2021-09-10 10:00:00,BMFBOVESPA:MGLU3,17.072728
+150457,2021-09-13 10:00:00,BMFBOVESPA:MGLU3,17.331106
+150458,2021-09-14 10:00:00,BMFBOVESPA:MGLU3,16.923666
+150459,2021-09-15 10:00:00,BMFBOVESPA:MGLU3,16.516226
+150460,2021-09-16 10:00:00,BMFBOVESPA:MGLU3,16.267787
+150461,2021-09-17 10:00:00,BMFBOVESPA:MGLU3,16.466537
+150462,2021-09-20 10:00:00,BMFBOVESPA:MGLU3,15.949783
+150463,2021-09-21 10:00:00,BMFBOVESPA:MGLU3,16.28766
+150464,2021-09-22 10:00:00,BMFBOVESPA:MGLU3,16.237973
+150465,2021-09-23 10:00:00,BMFBOVESPA:MGLU3,15.770908
+150466,2021-09-24 10:00:00,BMFBOVESPA:MGLU3,15.532406
+150467,2021-09-27 10:00:00,BMFBOVESPA:MGLU3,14.916278
+150468,2021-09-28 10:00:00,BMFBOVESPA:MGLU3,14.09146
+150469,2021-09-29 10:00:00,BMFBOVESPA:MGLU3,13.852959
+150470,2021-09-30 10:00:00,BMFBOVESPA:MGLU3,14.250461
+150471,2021-10-01 10:00:00,BMFBOVESPA:MGLU3,14.45915
+150472,2021-10-04 10:00:00,BMFBOVESPA:MGLU3,13.624395
+150473,2021-10-05 10:00:00,BMFBOVESPA:MGLU3,13.594582
+150474,2021-10-06 10:00:00,BMFBOVESPA:MGLU3,14.369712
+150475,2021-10-07 10:00:00,BMFBOVESPA:MGLU3,13.942397
+150476,2021-10-08 10:00:00,BMFBOVESPA:MGLU3,14.876527
+150477,2021-10-11 10:00:00,BMFBOVESPA:MGLU3,14.290211
+150478,2021-10-13 10:00:00,BMFBOVESPA:MGLU3,14.409462
+150479,2021-10-14 10:00:00,BMFBOVESPA:MGLU3,14.081523
+150480,2021-10-15 10:00:00,BMFBOVESPA:MGLU3,14.469087
+150481,2021-10-18 10:00:00,BMFBOVESPA:MGLU3,14.190836
+150482,2021-10-19 10:00:00,BMFBOVESPA:MGLU3,13.64427
+150483,2021-10-20 10:00:00,BMFBOVESPA:MGLU3,13.167267
+150484,2021-10-21 10:00:00,BMFBOVESPA:MGLU3,12.332512
+150485,2021-10-22 10:00:00,BMFBOVESPA:MGLU3,12.34245
+150486,2021-10-25 10:00:00,BMFBOVESPA:MGLU3,12.262949
+150487,2021-10-26 10:00:00,BMFBOVESPA:MGLU3,11.905197
+150488,2021-10-27 10:00:00,BMFBOVESPA:MGLU3,11.52757
+150489,2021-10-28 10:00:00,BMFBOVESPA:MGLU3,11.080379
+150490,2021-10-29 10:00:00,BMFBOVESPA:MGLU3,10.742502
+150491,2021-11-01 10:00:00,BMFBOVESPA:MGLU3,11.229443
+150492,2021-11-03 10:00:00,BMFBOVESPA:MGLU3,11.477882
+150493,2021-11-04 10:00:00,BMFBOVESPA:MGLU3,11.010816
+150494,2021-11-05 10:00:00,BMFBOVESPA:MGLU3,12.362325
+150495,2021-11-08 10:00:00,BMFBOVESPA:MGLU3,11.855509
+150496,2021-11-09 10:00:00,BMFBOVESPA:MGLU3,13.048016
+150497,2021-11-10 10:00:00,BMFBOVESPA:MGLU3,12.938703
+150498,2021-11-11 10:00:00,BMFBOVESPA:MGLU3,13.564769
+150499,2021-11-12 10:00:00,BMFBOVESPA:MGLU3,11.080379
+150500,2021-11-16 10:00:00,BMFBOVESPA:MGLU3,9.679183
+150501,2021-11-17 10:00:00,BMFBOVESPA:MGLU3,9.212119
+150502,2021-11-18 10:00:00,BMFBOVESPA:MGLU3,8.933866
+150503,2021-11-19 10:00:00,BMFBOVESPA:MGLU3,9.212119
+150504,2021-11-22 10:00:00,BMFBOVESPA:MGLU3,8.784803
+150505,2021-11-23 10:00:00,BMFBOVESPA:MGLU3,8.546302
+150506,2021-11-24 10:00:00,BMFBOVESPA:MGLU3,8.764928
+150507,2021-11-25 10:00:00,BMFBOVESPA:MGLU3,8.645677
+150508,2021-11-26 10:00:00,BMFBOVESPA:MGLU3,8.009674
+150509,2021-11-29 10:00:00,BMFBOVESPA:MGLU3,7.989798
+150510,2021-11-30 10:00:00,BMFBOVESPA:MGLU3,7.751297
+150511,2021-12-01 10:00:00,BMFBOVESPA:MGLU3,6.837041
+150512,2021-12-02 10:00:00,BMFBOVESPA:MGLU3,6.717791
+150513,2021-12-03 10:00:00,BMFBOVESPA:MGLU3,7.00598
+150514,2021-12-06 10:00:00,BMFBOVESPA:MGLU3,7.254419
+150515,2021-12-07 10:00:00,BMFBOVESPA:MGLU3,7.572421
+150516,2021-12-08 10:00:00,BMFBOVESPA:MGLU3,6.767478
+150517,2021-12-09 10:00:00,BMFBOVESPA:MGLU3,6.24078887
+150518,2021-12-10 10:00:00,BMFBOVESPA:MGLU3,6.330226
+150519,2021-12-13 10:00:00,BMFBOVESPA:MGLU3,6.012224
+150520,2021-12-14 10:00:00,BMFBOVESPA:MGLU3,5.704159
+150521,2021-12-15 10:00:00,BMFBOVESPA:MGLU3,6.131475
+150522,2021-12-16 10:00:00,BMFBOVESPA:MGLU3,6.360038
+150523,2021-12-17 10:00:00,BMFBOVESPA:MGLU3,6.618415
+150524,2021-12-20 10:00:00,BMFBOVESPA:MGLU3,6.290475
+150525,2021-12-21 10:00:00,BMFBOVESPA:MGLU3,6.379914
+150526,2021-12-22 10:00:00,BMFBOVESPA:MGLU3,6.121537
+150527,2021-12-23 10:00:00,BMFBOVESPA:MGLU3,6.161287
+150528,2021-12-27 10:00:00,BMFBOVESPA:MGLU3,6.737666
+150529,2021-12-28 10:00:00,BMFBOVESPA:MGLU3,6.787353
+150530,2021-12-29 10:00:00,BMFBOVESPA:MGLU3,6.717791
+150531,2021-12-30 10:00:00,BMFBOVESPA:MGLU3,7.174918
+150532,2022-01-03 10:00:00,BMFBOVESPA:MGLU3,6.67804
+150533,2022-01-04 10:00:00,BMFBOVESPA:MGLU3,6.568727
+150534,2022-01-05 10:00:00,BMFBOVESPA:MGLU3,6.379914
+150535,2022-01-06 10:00:00,BMFBOVESPA:MGLU3,6.210975
+150536,2022-01-07 10:00:00,BMFBOVESPA:MGLU3,6.181162
+150537,2022-01-10 10:00:00,BMFBOVESPA:MGLU3,5.704159
+150538,2022-01-11 10:00:00,BMFBOVESPA:MGLU3,5.833348
+150539,2022-01-12 10:00:00,BMFBOVESPA:MGLU3,6.2706
+150540,2022-01-13 10:00:00,BMFBOVESPA:MGLU3,6.051974
+150541,2022-01-14 10:00:00,BMFBOVESPA:MGLU3,6.290475
+150542,2022-01-17 10:00:00,BMFBOVESPA:MGLU3,6.081787
+150543,2022-01-18 10:00:00,BMFBOVESPA:MGLU3,5.853223
+150544,2022-01-19 10:00:00,BMFBOVESPA:MGLU3,6.2706
+150545,2022-01-20 10:00:00,BMFBOVESPA:MGLU3,6.608477
+150546,2022-01-21 10:00:00,BMFBOVESPA:MGLU3,6.856916
+150547,2022-01-24 10:00:00,BMFBOVESPA:MGLU3,6.350101
+150548,2022-01-25 10:00:00,BMFBOVESPA:MGLU3,6.67804
+150549,2022-01-26 10:00:00,BMFBOVESPA:MGLU3,6.707853
+150550,2022-01-27 10:00:00,BMFBOVESPA:MGLU3,7.174918
+150551,2022-01-28 10:00:00,BMFBOVESPA:MGLU3,6.668103
+150552,2022-01-31 10:00:00,BMFBOVESPA:MGLU3,6.956292
+150553,2022-02-01 10:00:00,BMFBOVESPA:MGLU3,6.96623
+150554,2022-02-02 10:00:00,BMFBOVESPA:MGLU3,6.469352
+150555,2022-02-03 10:00:00,BMFBOVESPA:MGLU3,6.489227
+150556,2022-02-04 10:00:00,BMFBOVESPA:MGLU3,6.290475
+150557,2022-02-07 10:00:00,BMFBOVESPA:MGLU3,6.2706
+150558,2022-02-08 10:00:00,BMFBOVESPA:MGLU3,6.499164
+150559,2022-02-09 10:00:00,BMFBOVESPA:MGLU3,6.55879
+150560,2022-02-10 10:00:00,BMFBOVESPA:MGLU3,6.896667
+150561,2022-02-11 10:00:00,BMFBOVESPA:MGLU3,6.310351
+150562,2022-02-14 10:00:00,BMFBOVESPA:MGLU3,6.439539
+150563,2022-02-15 10:00:00,BMFBOVESPA:MGLU3,6.797291
+150564,2022-02-16 10:00:00,BMFBOVESPA:MGLU3,6.777416
+150565,2022-02-17 10:00:00,BMFBOVESPA:MGLU3,6.588602
+150566,2022-02-18 10:00:00,BMFBOVESPA:MGLU3,6.320288
+150567,2022-02-21 10:00:00,BMFBOVESPA:MGLU3,5.982411
+150568,2022-02-22 10:00:00,BMFBOVESPA:MGLU3,6.032099
+150569,2022-02-23 10:00:00,BMFBOVESPA:MGLU3,5.873098
+150570,2022-02-24 10:00:00,BMFBOVESPA:MGLU3,6.081787
+150571,2022-02-25 10:00:00,BMFBOVESPA:MGLU3,5.972474
+150572,2022-03-02 10:00:00,BMFBOVESPA:MGLU3,6.2706
+150573,2022-03-03 10:00:00,BMFBOVESPA:MGLU3,6.2706
+150574,2022-03-04 10:00:00,BMFBOVESPA:MGLU3,6.250725
+150575,2022-03-07 10:00:00,BMFBOVESPA:MGLU3,5.813473
+150576,2022-03-08 10:00:00,BMFBOVESPA:MGLU3,6.012224
+150577,2022-03-09 10:00:00,BMFBOVESPA:MGLU3,6.1911
+150578,2022-03-10 10:00:00,BMFBOVESPA:MGLU3,5.922786
+150579,2022-03-11 10:00:00,BMFBOVESPA:MGLU3,5.654472
+150580,2022-03-14 10:00:00,BMFBOVESPA:MGLU3,5.296719
+150581,2022-03-15 10:00:00,BMFBOVESPA:MGLU3,4.839592
+150582,2022-03-16 10:00:00,BMFBOVESPA:MGLU3,5.097968
+150583,2022-03-17 10:00:00,BMFBOVESPA:MGLU3,5.505408
+150584,2022-03-18 10:00:00,BMFBOVESPA:MGLU3,5.78366
+150585,2022-03-21 10:00:00,BMFBOVESPA:MGLU3,5.684284
+150586,2022-03-22 10:00:00,BMFBOVESPA:MGLU3,5.773722
+150587,2022-03-23 10:00:00,BMFBOVESPA:MGLU3,5.962536
+150588,2022-03-24 10:00:00,BMFBOVESPA:MGLU3,6.55879
+150589,2022-03-25 10:00:00,BMFBOVESPA:MGLU3,6.499164
+150590,2022-03-28 10:00:00,BMFBOVESPA:MGLU3,6.429601
+150591,2022-03-29 10:00:00,BMFBOVESPA:MGLU3,6.956292
+150592,2022-03-30 10:00:00,BMFBOVESPA:MGLU3,6.827104
+150593,2022-03-31 10:00:00,BMFBOVESPA:MGLU3,6.777416
+150594,2022-04-01 10:00:00,BMFBOVESPA:MGLU3,7.304107
+150595,2022-04-04 10:00:00,BMFBOVESPA:MGLU3,7.145106
+150596,2022-04-05 10:00:00,BMFBOVESPA:MGLU3,6.866854
+150597,2022-04-06 10:00:00,BMFBOVESPA:MGLU3,6.578665
+150598,2022-04-07 10:00:00,BMFBOVESPA:MGLU3,6.519039
+150599,2022-04-08 10:00:00,BMFBOVESPA:MGLU3,6.091724
+150600,2022-04-11 10:00:00,BMFBOVESPA:MGLU3,6.042036
+150601,2022-04-12 10:00:00,BMFBOVESPA:MGLU3,5.932723
+150602,2022-04-13 10:00:00,BMFBOVESPA:MGLU3,5.992349
+150603,2022-04-14 10:00:00,BMFBOVESPA:MGLU3,5.972474
+150604,2022-04-18 10:00:00,BMFBOVESPA:MGLU3,5.853223
+150605,2022-04-19 10:00:00,BMFBOVESPA:MGLU3,5.902911
+150606,2022-04-20 10:00:00,BMFBOVESPA:MGLU3,5.574971
+150607,2022-04-22 10:00:00,BMFBOVESPA:MGLU3,5.515346
+150608,2022-04-25 10:00:00,BMFBOVESPA:MGLU3,5.406033
+150609,2022-04-26 10:00:00,BMFBOVESPA:MGLU3,5.147656
+150610,2022-04-27 10:00:00,BMFBOVESPA:MGLU3,5.068156
+150611,2022-04-28 10:00:00,BMFBOVESPA:MGLU3,5.147656
+150612,2022-04-29 10:00:00,BMFBOVESPA:MGLU3,4.849529
+150613,2022-05-02 10:00:00,BMFBOVESPA:MGLU3,4.770029
+150614,2022-05-03 10:00:00,BMFBOVESPA:MGLU3,4.571278
+150615,2022-05-04 10:00:00,BMFBOVESPA:MGLU3,4.919092
+150616,2022-05-05 10:00:00,BMFBOVESPA:MGLU3,4.392402
+150617,2022-05-06 10:00:00,BMFBOVESPA:MGLU3,4.273151
+150618,2022-05-09 10:00:00,BMFBOVESPA:MGLU3,3.885586
+150619,2022-05-10 10:00:00,BMFBOVESPA:MGLU3,3.925336
+150620,2022-05-11 10:00:00,BMFBOVESPA:MGLU3,3.905461
+150621,2022-05-12 10:00:00,BMFBOVESPA:MGLU3,4.1539
+150622,2022-05-13 10:00:00,BMFBOVESPA:MGLU3,4.352651
+150623,2022-05-16 10:00:00,BMFBOVESPA:MGLU3,4.422214
+150624,2022-05-17 10:00:00,BMFBOVESPA:MGLU3,3.915399
+150625,2022-05-18 10:00:00,BMFBOVESPA:MGLU3,3.696772
+150626,2022-05-19 10:00:00,BMFBOVESPA:MGLU3,3.70671
+150627,2022-05-20 10:00:00,BMFBOVESPA:MGLU3,3.647085
+150628,2022-05-23 10:00:00,BMFBOVESPA:MGLU3,3.676897
+150629,2022-05-24 10:00:00,BMFBOVESPA:MGLU3,3.686835
+150630,2022-05-25 10:00:00,BMFBOVESPA:MGLU3,3.686835
+150631,2022-05-26 10:00:00,BMFBOVESPA:MGLU3,4.044587
+150632,2022-05-27 10:00:00,BMFBOVESPA:MGLU3,3.975024
+150633,2022-05-30 10:00:00,BMFBOVESPA:MGLU3,3.816023
+150634,2022-05-31 10:00:00,BMFBOVESPA:MGLU3,3.696772
+150635,2022-06-01 10:00:00,BMFBOVESPA:MGLU3,3.686835
+150636,2022-06-02 10:00:00,BMFBOVESPA:MGLU3,3.776273
+150637,2022-06-03 10:00:00,BMFBOVESPA:MGLU3,3.567584
+150638,2022-06-06 10:00:00,BMFBOVESPA:MGLU3,3.37877
+150639,2022-06-07 10:00:00,BMFBOVESPA:MGLU3,3.269457
+150640,2022-06-08 10:00:00,BMFBOVESPA:MGLU3,3.199894
+150641,2022-06-09 10:00:00,BMFBOVESPA:MGLU3,2.991206
+150642,2022-06-10 10:00:00,BMFBOVESPA:MGLU3,2.881892
+150643,2022-06-13 10:00:00,BMFBOVESPA:MGLU3,2.653329
+150644,2022-06-14 10:00:00,BMFBOVESPA:MGLU3,2.52414
+150645,2022-06-15 10:00:00,BMFBOVESPA:MGLU3,2.534078
+150646,2022-06-17 10:00:00,BMFBOVESPA:MGLU3,2.365139
+150647,2022-06-20 10:00:00,BMFBOVESPA:MGLU3,2.56389
+150648,2022-06-21 10:00:00,BMFBOVESPA:MGLU3,2.494328
+150649,2022-06-22 10:00:00,BMFBOVESPA:MGLU3,2.424765
+150650,2022-06-23 10:00:00,BMFBOVESPA:MGLU3,2.534078
+150651,2022-06-24 10:00:00,BMFBOVESPA:MGLU3,2.454577
+150652,2022-06-27 10:00:00,BMFBOVESPA:MGLU3,2.414827
+150653,2022-06-28 10:00:00,BMFBOVESPA:MGLU3,2.365139
+150654,2022-06-29 10:00:00,BMFBOVESPA:MGLU3,2.394952
+150655,2022-06-30 10:00:00,BMFBOVESPA:MGLU3,2.325389
+150656,2022-07-01 10:00:00,BMFBOVESPA:MGLU3,2.186263
+150657,2022-07-04 10:00:00,BMFBOVESPA:MGLU3,2.1167
+150658,2022-07-05 10:00:00,BMFBOVESPA:MGLU3,2.365139
+150659,2022-07-06 10:00:00,BMFBOVESPA:MGLU3,2.48439
+150660,2022-07-07 10:00:00,BMFBOVESPA:MGLU3,2.544015
+150661,2022-07-08 10:00:00,BMFBOVESPA:MGLU3,2.603641
+150662,2022-07-11 10:00:00,BMFBOVESPA:MGLU3,2.613578
+150663,2022-07-12 10:00:00,BMFBOVESPA:MGLU3,2.911705
+150664,2022-07-13 10:00:00,BMFBOVESPA:MGLU3,2.812329
+150665,2022-07-14 10:00:00,BMFBOVESPA:MGLU3,2.89183
+150666,2022-07-15 10:00:00,BMFBOVESPA:MGLU3,2.762642
+150667,2022-07-18 10:00:00,BMFBOVESPA:MGLU3,2.752704
+150668,2022-07-19 10:00:00,BMFBOVESPA:MGLU3,2.772579
+150669,2022-07-20 10:00:00,BMFBOVESPA:MGLU3,3.050831
+150670,2022-07-21 10:00:00,BMFBOVESPA:MGLU3,2.991206
+150671,2022-07-22 10:00:00,BMFBOVESPA:MGLU3,2.842142
+150672,2022-07-25 10:00:00,BMFBOVESPA:MGLU3,2.772579
+150673,2022-07-26 10:00:00,BMFBOVESPA:MGLU3,2.593703
+150674,2022-07-27 10:00:00,BMFBOVESPA:MGLU3,2.683141
+150675,2022-07-28 10:00:00,BMFBOVESPA:MGLU3,2.703016
+150676,2022-07-29 10:00:00,BMFBOVESPA:MGLU3,2.56389
+150677,2022-08-01 10:00:00,BMFBOVESPA:MGLU3,2.703016
+150678,2022-08-02 10:00:00,BMFBOVESPA:MGLU3,2.693079
+150679,2022-08-03 10:00:00,BMFBOVESPA:MGLU3,2.911705
+150680,2022-08-04 10:00:00,BMFBOVESPA:MGLU3,3.319145
+150681,2022-08-05 10:00:00,BMFBOVESPA:MGLU3,3.140269
+150682,2022-08-08 10:00:00,BMFBOVESPA:MGLU3,3.249582
+150683,2022-08-09 10:00:00,BMFBOVESPA:MGLU3,3.060768
+150684,2022-08-10 10:00:00,BMFBOVESPA:MGLU3,3.269457
+150685,2022-08-11 10:00:00,BMFBOVESPA:MGLU3,3.021018
+150686,2022-08-12 10:00:00,BMFBOVESPA:MGLU3,3.557646
+150687,2022-08-15 10:00:00,BMFBOVESPA:MGLU3,4.014774
+150688,2022-08-16 10:00:00,BMFBOVESPA:MGLU3,4.124087
+150689,2022-08-17 10:00:00,BMFBOVESPA:MGLU3,3.994899
+150690,2022-08-18 10:00:00,BMFBOVESPA:MGLU3,4.004837
+150691,2022-08-19 10:00:00,BMFBOVESPA:MGLU3,3.756398
+150692,2022-08-22 10:00:00,BMFBOVESPA:MGLU3,3.796148
+150693,2022-08-23 10:00:00,BMFBOVESPA:MGLU3,4.124087
+150694,2022-08-24 10:00:00,BMFBOVESPA:MGLU3,4.471902
+150695,2022-08-25 10:00:00,BMFBOVESPA:MGLU3,4.650778
+150696,2022-08-26 10:00:00,BMFBOVESPA:MGLU3,4.551402
+150697,2022-08-29 10:00:00,BMFBOVESPA:MGLU3,4.491777
+150698,2022-08-30 10:00:00,BMFBOVESPA:MGLU3,4.48184
+150699,2022-08-31 10:00:00,BMFBOVESPA:MGLU3,4.243338
+150700,2022-09-01 10:00:00,BMFBOVESPA:MGLU3,4.342714
+150701,2022-09-02 10:00:00,BMFBOVESPA:MGLU3,4.233401
+150702,2022-09-05 10:00:00,BMFBOVESPA:MGLU3,4.293026
+150703,2022-09-06 10:00:00,BMFBOVESPA:MGLU3,3.975024
+150704,2022-09-08 10:00:00,BMFBOVESPA:MGLU3,4.263213
+150705,2022-09-09 10:00:00,BMFBOVESPA:MGLU3,4.352651
+150706,2022-09-12 10:00:00,BMFBOVESPA:MGLU3,4.750154
+150707,2022-09-13 10:00:00,BMFBOVESPA:MGLU3,4.670653
+150708,2022-09-14 10:00:00,BMFBOVESPA:MGLU3,4.442089
+150709,2022-09-15 10:00:00,BMFBOVESPA:MGLU3,4.312901
+150710,2022-09-16 10:00:00,BMFBOVESPA:MGLU3,4.432152
+150711,2022-09-19 10:00:00,BMFBOVESPA:MGLU3,4.531527
+150712,2022-09-20 10:00:00,BMFBOVESPA:MGLU3,4.432152
+150713,2022-09-21 10:00:00,BMFBOVESPA:MGLU3,4.720341
+150714,2022-09-22 10:00:00,BMFBOVESPA:MGLU3,4.571278
+150715,2022-09-23 10:00:00,BMFBOVESPA:MGLU3,4.60109
+150716,2022-09-26 10:00:00,BMFBOVESPA:MGLU3,4.312901
+150717,2022-09-27 10:00:00,BMFBOVESPA:MGLU3,4.1539
+150718,2022-09-28 10:00:00,BMFBOVESPA:MGLU3,4.302963
+150719,2022-09-29 10:00:00,BMFBOVESPA:MGLU3,4.024712
+150720,2022-09-30 10:00:00,BMFBOVESPA:MGLU3,4.452027
+150721,2022-10-03 10:00:00,BMFBOVESPA:MGLU3,4.879342
+150722,2022-10-04 10:00:00,BMFBOVESPA:MGLU3,5.058218
+150723,2022-10-05 10:00:00,BMFBOVESPA:MGLU3,5.088031
+150724,2022-10-06 10:00:00,BMFBOVESPA:MGLU3,5.33647
+150725,2022-10-07 10:00:00,BMFBOVESPA:MGLU3,5.276844
+150726,2022-10-10 10:00:00,BMFBOVESPA:MGLU3,5.286782
+150727,2022-10-11 10:00:00,BMFBOVESPA:MGLU3,5.137719
+150728,2022-10-13 10:00:00,BMFBOVESPA:MGLU3,4.88928
+150729,2022-10-14 10:00:00,BMFBOVESPA:MGLU3,4.342714
+150730,2022-10-17 10:00:00,BMFBOVESPA:MGLU3,4.342714
+150731,2022-10-18 10:00:00,BMFBOVESPA:MGLU3,4.293026
+150732,2022-10-19 10:00:00,BMFBOVESPA:MGLU3,4.163838
+150733,2022-10-20 10:00:00,BMFBOVESPA:MGLU3,4.064462
+150734,2022-10-21 10:00:00,BMFBOVESPA:MGLU3,4.124087
+150735,2022-10-24 10:00:00,BMFBOVESPA:MGLU3,4.054524
+150736,2022-10-25 10:00:00,BMFBOVESPA:MGLU3,4.263213
+150737,2022-10-26 10:00:00,BMFBOVESPA:MGLU3,3.885586
+150738,2022-10-27 10:00:00,BMFBOVESPA:MGLU3,4.19365
+150739,2022-10-28 10:00:00,BMFBOVESPA:MGLU3,4.352651
+150740,2022-10-31 10:00:00,BMFBOVESPA:MGLU3,4.442089
+150741,2022-11-01 10:00:00,BMFBOVESPA:MGLU3,4.531527
+150742,2022-11-03 10:00:00,BMFBOVESPA:MGLU3,4.839592
+150743,2022-11-04 10:00:00,BMFBOVESPA:MGLU3,4.799841
+150744,2022-11-07 10:00:00,BMFBOVESPA:MGLU3,4.511652
+150745,2022-11-08 10:00:00,BMFBOVESPA:MGLU3,4.60109
+150746,2022-11-09 10:00:00,BMFBOVESPA:MGLU3,4.442089
+150747,2022-11-10 10:00:00,BMFBOVESPA:MGLU3,3.955149
+150748,2022-11-11 10:00:00,BMFBOVESPA:MGLU3,3.438396
+150749,2022-11-14 10:00:00,BMFBOVESPA:MGLU3,3.597397
+150750,2022-11-16 10:00:00,BMFBOVESPA:MGLU3,3.309207
+150751,2022-11-17 10:00:00,BMFBOVESPA:MGLU3,3.368833
+150752,2022-11-18 10:00:00,BMFBOVESPA:MGLU3,3.130331
+150753,2022-11-21 10:00:00,BMFBOVESPA:MGLU3,3.358895
+150754,2022-11-22 10:00:00,BMFBOVESPA:MGLU3,3.319145
+150755,2022-11-23 10:00:00,BMFBOVESPA:MGLU3,3.358895
+150756,2022-11-24 10:00:00,BMFBOVESPA:MGLU3,3.577522
+150757,2022-11-25 10:00:00,BMFBOVESPA:MGLU3,3.398646
+150758,2022-11-28 10:00:00,BMFBOVESPA:MGLU3,3.29927
+150759,2022-11-29 10:00:00,BMFBOVESPA:MGLU3,3.33902
+150760,2022-11-30 10:00:00,BMFBOVESPA:MGLU3,3.388708
+150761,2022-12-01 10:00:00,BMFBOVESPA:MGLU3,3.080644
+150762,2022-12-02 10:00:00,BMFBOVESPA:MGLU3,3.219769
+150763,2022-12-05 10:00:00,BMFBOVESPA:MGLU3,3.060768
+150764,2022-12-06 10:00:00,BMFBOVESPA:MGLU3,3.100519
+150765,2022-12-07 10:00:00,BMFBOVESPA:MGLU3,2.921643
+150766,2022-12-08 10:00:00,BMFBOVESPA:MGLU3,2.822267
+150767,2022-12-09 10:00:00,BMFBOVESPA:MGLU3,2.782517
+150768,2022-12-12 10:00:00,BMFBOVESPA:MGLU3,2.782517
+150769,2022-12-13 10:00:00,BMFBOVESPA:MGLU3,2.782517
+150770,2022-12-14 10:00:00,BMFBOVESPA:MGLU3,2.613578
+150771,2022-12-15 10:00:00,BMFBOVESPA:MGLU3,2.583766
+150772,2022-12-16 10:00:00,BMFBOVESPA:MGLU3,2.355202
+150773,2022-12-19 10:00:00,BMFBOVESPA:MGLU3,2.593703
+150774,2022-12-20 10:00:00,BMFBOVESPA:MGLU3,2.802392
+150775,2022-12-21 10:00:00,BMFBOVESPA:MGLU3,2.593703
+150776,2022-12-22 10:00:00,BMFBOVESPA:MGLU3,2.583766
+150777,2022-12-23 10:00:00,BMFBOVESPA:MGLU3,2.663266
+150778,2022-12-26 10:00:00,BMFBOVESPA:MGLU3,2.643391
+150779,2022-12-27 10:00:00,BMFBOVESPA:MGLU3,2.504265
+150780,2022-12-28 10:00:00,BMFBOVESPA:MGLU3,2.673204
+150781,2022-12-29 10:00:00,BMFBOVESPA:MGLU3,2.722891
+150782,2023-01-02 10:00:00,BMFBOVESPA:MGLU3,2.573828
+150783,2023-01-03 10:00:00,BMFBOVESPA:MGLU3,2.52414
+150784,2023-01-04 10:00:00,BMFBOVESPA:MGLU3,2.534078
+150785,2023-01-05 10:00:00,BMFBOVESPA:MGLU3,2.643391
+150786,2023-01-06 10:00:00,BMFBOVESPA:MGLU3,2.742767
+150787,2023-01-09 10:00:00,BMFBOVESPA:MGLU3,2.812329
+150788,2023-01-10 10:00:00,BMFBOVESPA:MGLU3,3.030956
+150789,2023-01-11 10:00:00,BMFBOVESPA:MGLU3,3.011081
+150790,2023-01-12 10:00:00,BMFBOVESPA:MGLU3,3.170082
+150791,2023-01-13 10:00:00,BMFBOVESPA:MGLU3,3.408583
+150792,2023-01-16 10:00:00,BMFBOVESPA:MGLU3,3.825961
+150793,2023-01-17 10:00:00,BMFBOVESPA:MGLU3,3.766335
+150794,2023-01-18 10:00:00,BMFBOVESPA:MGLU3,3.537771
+150795,2023-01-19 10:00:00,BMFBOVESPA:MGLU3,3.78621
+150796,2023-01-20 10:00:00,BMFBOVESPA:MGLU3,3.796148
+150797,2023-01-23 10:00:00,BMFBOVESPA:MGLU3,4.014774
+150798,2023-01-24 10:00:00,BMFBOVESPA:MGLU3,4.362589
+150799,2023-01-25 10:00:00,BMFBOVESPA:MGLU3,4.322839
+150800,2023-01-26 10:00:00,BMFBOVESPA:MGLU3,4.253276
+150801,2023-01-27 10:00:00,BMFBOVESPA:MGLU3,4.501715
+150802,2023-01-30 10:00:00,BMFBOVESPA:MGLU3,4.332776
+150803,2023-01-31 10:00:00,BMFBOVESPA:MGLU3,4.402339
+150804,2023-02-01 10:00:00,BMFBOVESPA:MGLU3,4.263213
+150805,2023-02-02 10:00:00,BMFBOVESPA:MGLU3,4.312901
+150806,2023-02-03 10:00:00,BMFBOVESPA:MGLU3,4.243338
+150807,2023-02-06 10:00:00,BMFBOVESPA:MGLU3,4.104212
+150808,2023-02-07 10:00:00,BMFBOVESPA:MGLU3,4.024712
+150809,2023-02-08 10:00:00,BMFBOVESPA:MGLU3,4.19365
+150810,2023-02-09 10:00:00,BMFBOVESPA:MGLU3,4.084337
+150811,2023-02-10 10:00:00,BMFBOVESPA:MGLU3,3.965086
+150812,2023-02-13 10:00:00,BMFBOVESPA:MGLU3,4.104212
+150813,2023-02-14 10:00:00,BMFBOVESPA:MGLU3,4.034649
+150814,2023-02-15 10:00:00,BMFBOVESPA:MGLU3,3.865711
+150815,2023-02-16 10:00:00,BMFBOVESPA:MGLU3,3.78621
+150816,2023-02-17 10:00:00,BMFBOVESPA:MGLU3,3.637147
+150817,2023-02-22 13:00:00,BMFBOVESPA:MGLU3,3.498021
+150818,2023-02-23 10:00:00,BMFBOVESPA:MGLU3,3.537771
+150819,2023-02-24 10:00:00,BMFBOVESPA:MGLU3,3.587459
+150820,2023-02-27 10:00:00,BMFBOVESPA:MGLU3,3.627209
+150821,2023-02-28 10:00:00,BMFBOVESPA:MGLU3,3.567584
+150822,2023-03-01 10:00:00,BMFBOVESPA:MGLU3,3.209832
+150823,2023-03-02 10:00:00,BMFBOVESPA:MGLU3,3.130331
+150824,2023-03-03 10:00:00,BMFBOVESPA:MGLU3,3.001143
+150825,2023-03-06 10:00:00,BMFBOVESPA:MGLU3,3.170082
+150826,2023-03-07 10:00:00,BMFBOVESPA:MGLU3,3.199894
+150827,2023-03-08 10:00:00,BMFBOVESPA:MGLU3,3.408583
+150828,2023-03-09 10:00:00,BMFBOVESPA:MGLU3,3.368833
+150829,2023-03-10 10:00:00,BMFBOVESPA:MGLU3,3.37877
+150830,2023-03-13 10:00:00,BMFBOVESPA:MGLU3,3.696772
+150831,2023-03-14 10:00:00,BMFBOVESPA:MGLU3,3.70671
+150832,2023-03-15 10:00:00,BMFBOVESPA:MGLU3,3.78621
+150833,2023-03-16 10:00:00,BMFBOVESPA:MGLU3,3.865711
+150834,2023-03-17 10:00:00,BMFBOVESPA:MGLU3,3.756398
+150835,2023-03-20 10:00:00,BMFBOVESPA:MGLU3,3.686835
+150836,2023-03-21 10:00:00,BMFBOVESPA:MGLU3,3.676897
+150837,2023-03-22 10:00:00,BMFBOVESPA:MGLU3,3.567584
+150838,2023-03-23 10:00:00,BMFBOVESPA:MGLU3,3.090581
+150839,2023-03-24 10:00:00,BMFBOVESPA:MGLU3,3.209832
+150840,2023-03-27 10:00:00,BMFBOVESPA:MGLU3,3.319145
+150841,2023-03-28 10:00:00,BMFBOVESPA:MGLU3,3.358895
+150842,2023-03-29 10:00:00,BMFBOVESPA:MGLU3,3.329083
+150843,2023-03-30 10:00:00,BMFBOVESPA:MGLU3,3.418521
+150844,2023-03-31 10:00:00,BMFBOVESPA:MGLU3,3.289332
+150845,2023-04-03 10:00:00,BMFBOVESPA:MGLU3,3.289332
+150846,2023-04-04 10:00:00,BMFBOVESPA:MGLU3,3.199894
+150847,2023-04-05 10:00:00,BMFBOVESPA:MGLU3,3.25952
+150848,2023-04-06 10:00:00,BMFBOVESPA:MGLU3,3.348958
+150849,2023-04-10 10:00:00,BMFBOVESPA:MGLU3,3.329083
+150850,2023-04-11 10:00:00,BMFBOVESPA:MGLU3,3.756398
+150851,2023-04-12 10:00:00,BMFBOVESPA:MGLU3,3.855773
+150852,2023-04-13 10:00:00,BMFBOVESPA:MGLU3,3.835898
+150853,2023-04-14 10:00:00,BMFBOVESPA:MGLU3,3.716647
+150854,2023-04-17 10:00:00,BMFBOVESPA:MGLU3,3.637147
+150855,2023-04-18 10:00:00,BMFBOVESPA:MGLU3,3.517896
+150856,2023-04-19 10:00:00,BMFBOVESPA:MGLU3,3.229707
+150857,2023-04-20 10:00:00,BMFBOVESPA:MGLU3,3.279395
+150858,2023-04-24 10:00:00,BMFBOVESPA:MGLU3,3.368833
+150859,2023-04-25 10:00:00,BMFBOVESPA:MGLU3,3.25952
+150860,2023-04-26 10:00:00,BMFBOVESPA:MGLU3,3.090581
+150861,2023-04-27 10:00:00,BMFBOVESPA:MGLU3,3.180019
+150862,2023-04-28 10:00:00,BMFBOVESPA:MGLU3,3.319145
+150863,2023-05-02 10:00:00,BMFBOVESPA:MGLU3,3.219769
+150864,2023-05-03 10:00:00,BMFBOVESPA:MGLU3,3.319145
+150865,2023-05-04 10:00:00,BMFBOVESPA:MGLU3,3.547709
+150866,2023-05-05 10:00:00,BMFBOVESPA:MGLU3,3.78621
+150867,2023-05-08 10:00:00,BMFBOVESPA:MGLU3,3.845836
+150868,2023-05-09 10:00:00,BMFBOVESPA:MGLU3,4.11415
+150869,2023-05-10 10:00:00,BMFBOVESPA:MGLU3,4.263213
+150870,2023-05-11 10:00:00,BMFBOVESPA:MGLU3,4.322839
+150871,2023-05-12 10:00:00,BMFBOVESPA:MGLU3,4.283088
+150872,2023-05-15 10:00:00,BMFBOVESPA:MGLU3,4.352651
+150873,2023-05-16 10:00:00,BMFBOVESPA:MGLU3,3.358895
+150874,2023-05-17 10:00:00,BMFBOVESPA:MGLU3,3.33902
+150875,2023-05-18 10:00:00,BMFBOVESPA:MGLU3,3.517896
+150876,2023-05-19 10:00:00,BMFBOVESPA:MGLU3,3.617272
+150877,2023-05-22 10:00:00,BMFBOVESPA:MGLU3,3.776273
+150878,2023-05-23 10:00:00,BMFBOVESPA:MGLU3,3.637147
+150879,2023-05-24 10:00:00,BMFBOVESPA:MGLU3,3.607334
+150880,2023-05-25 10:00:00,BMFBOVESPA:MGLU3,3.736523
+150881,2023-05-26 10:00:00,BMFBOVESPA:MGLU3,3.796148
+150882,2023-05-29 10:00:00,BMFBOVESPA:MGLU3,3.766335
+150883,2023-05-30 10:00:00,BMFBOVESPA:MGLU3,3.70671
+150884,2023-05-31 10:00:00,BMFBOVESPA:MGLU3,3.776273
+150885,2023-06-01 10:00:00,BMFBOVESPA:MGLU3,4.034649
+150886,2023-06-02 10:00:00,BMFBOVESPA:MGLU3,3.845836
+150887,2023-06-05 10:00:00,BMFBOVESPA:MGLU3,3.865711
+150888,2023-06-06 10:00:00,BMFBOVESPA:MGLU3,3.965086
+150889,2023-06-07 10:00:00,BMFBOVESPA:MGLU3,3.855773
+150890,2023-06-09 10:00:00,BMFBOVESPA:MGLU3,3.945211
+150891,2023-06-12 10:00:00,BMFBOVESPA:MGLU3,3.935274
+150892,2023-06-13 10:00:00,BMFBOVESPA:MGLU3,3.736523
+150893,2023-06-14 10:00:00,BMFBOVESPA:MGLU3,3.78621
+150894,2023-06-15 10:00:00,BMFBOVESPA:MGLU3,3.726585
+150895,2023-06-16 10:00:00,BMFBOVESPA:MGLU3,3.686835
+150896,2023-06-19 10:00:00,BMFBOVESPA:MGLU3,3.70671
+150897,2023-06-20 10:00:00,BMFBOVESPA:MGLU3,3.657022
+150898,2023-06-21 10:00:00,BMFBOVESPA:MGLU3,3.736523
+150899,2023-06-22 10:00:00,BMFBOVESPA:MGLU3,3.547709
+150900,2023-06-23 10:00:00,BMFBOVESPA:MGLU3,3.557646
+150901,2023-06-26 10:00:00,BMFBOVESPA:MGLU3,3.37877
+150902,2023-06-27 10:00:00,BMFBOVESPA:MGLU3,3.358895
+150903,2023-06-28 10:00:00,BMFBOVESPA:MGLU3,3.329083
+150904,2023-06-29 10:00:00,BMFBOVESPA:MGLU3,3.428458
+150905,2023-06-30 10:00:00,BMFBOVESPA:MGLU3,3.348958
+150906,2023-07-03 10:00:00,BMFBOVESPA:MGLU3,3.418521
+150907,2023-07-04 10:00:00,BMFBOVESPA:MGLU3,3.348958
+150908,2023-07-05 10:00:00,BMFBOVESPA:MGLU3,3.388708
+150909,2023-07-06 10:00:00,BMFBOVESPA:MGLU3,3.130331
+150910,2023-07-07 10:00:00,BMFBOVESPA:MGLU3,3.160144
+150911,2023-07-10 10:00:00,BMFBOVESPA:MGLU3,3.030956
+150912,2023-07-11 10:00:00,BMFBOVESPA:MGLU3,3.040893
+150913,2023-07-12 10:00:00,BMFBOVESPA:MGLU3,2.961393
+150914,2023-07-13 10:00:00,BMFBOVESPA:MGLU3,3.001143
+150915,2023-07-14 10:00:00,BMFBOVESPA:MGLU3,2.93158
+150916,2023-07-17 10:00:00,BMFBOVESPA:MGLU3,2.941518
+150917,2023-07-18 10:00:00,BMFBOVESPA:MGLU3,2.941518
+150918,2023-07-19 10:00:00,BMFBOVESPA:MGLU3,2.921643
+150919,2023-07-20 10:00:00,BMFBOVESPA:MGLU3,2.881892
+150920,2023-07-21 10:00:00,BMFBOVESPA:MGLU3,3.001143
+150921,2023-07-24 10:00:00,BMFBOVESPA:MGLU3,2.991206
+150922,2023-07-25 10:00:00,BMFBOVESPA:MGLU3,3.050831
+150923,2023-07-26 10:00:00,BMFBOVESPA:MGLU3,3.070706
+150924,2023-07-27 10:00:00,BMFBOVESPA:MGLU3,3.150207
+150925,2023-07-28 10:00:00,BMFBOVESPA:MGLU3,3.150207
+150926,2023-07-31 10:00:00,BMFBOVESPA:MGLU3,3.329083
+150927,2023-08-01 10:00:00,BMFBOVESPA:MGLU3,3.408583
+150928,2023-08-02 10:00:00,BMFBOVESPA:MGLU3,3.309207
+150929,2023-08-03 10:00:00,BMFBOVESPA:MGLU3,3.140269
+150930,2023-08-04 10:00:00,BMFBOVESPA:MGLU3,3.040893
+150931,2023-08-07 10:00:00,BMFBOVESPA:MGLU3,2.991206
+150932,2023-08-08 10:00:00,BMFBOVESPA:MGLU3,2.97133
+150933,2023-08-09 10:00:00,BMFBOVESPA:MGLU3,2.951455
+150934,2023-08-10 10:00:00,BMFBOVESPA:MGLU3,2.832205
+150935,2023-08-11 10:00:00,BMFBOVESPA:MGLU3,2.862017
+150936,2023-08-14 10:00:00,BMFBOVESPA:MGLU3,2.822267
+150937,2023-08-15 10:00:00,BMFBOVESPA:MGLU3,2.752704
+150938,2023-08-16 10:00:00,BMFBOVESPA:MGLU3,2.951455
+150939,2023-08-17 10:00:00,BMFBOVESPA:MGLU3,2.802392
+150940,2023-08-18 10:00:00,BMFBOVESPA:MGLU3,2.981268
+150941,2023-08-21 10:00:00,BMFBOVESPA:MGLU3,3.030956
+150942,2023-08-22 10:00:00,BMFBOVESPA:MGLU3,3.021018
+150943,2023-08-23 10:00:00,BMFBOVESPA:MGLU3,3.040893
+150944,2023-08-24 10:00:00,BMFBOVESPA:MGLU3,3.001143
+150945,2023-08-25 10:00:00,BMFBOVESPA:MGLU3,2.901768
+150946,2023-08-28 10:00:00,BMFBOVESPA:MGLU3,2.911705
+150947,2023-08-29 10:00:00,BMFBOVESPA:MGLU3,2.911705
+150948,2023-08-30 10:00:00,BMFBOVESPA:MGLU3,2.901768
+150949,2023-08-31 10:00:00,BMFBOVESPA:MGLU3,2.742767
+150950,2023-09-01 10:00:00,BMFBOVESPA:MGLU3,2.842142
+150951,2023-09-04 10:00:00,BMFBOVESPA:MGLU3,2.762642
+150952,2023-09-05 10:00:00,BMFBOVESPA:MGLU3,2.673204
+150953,2023-09-06 10:00:00,BMFBOVESPA:MGLU3,2.573828
+150954,2023-09-08 10:00:00,BMFBOVESPA:MGLU3,2.494328
+150955,2023-09-11 10:00:00,BMFBOVESPA:MGLU3,2.534078
+150956,2023-09-12 10:00:00,BMFBOVESPA:MGLU3,2.603641
+150957,2023-09-13 10:00:00,BMFBOVESPA:MGLU3,2.603641
+150958,2023-09-14 10:00:00,BMFBOVESPA:MGLU3,2.56389
+150959,2023-09-15 10:00:00,BMFBOVESPA:MGLU3,2.464515
+150960,2023-09-18 10:00:00,BMFBOVESPA:MGLU3,2.56389
+150961,2023-09-19 10:00:00,BMFBOVESPA:MGLU3,2.504265
+150962,2023-09-20 10:00:00,BMFBOVESPA:MGLU3,2.504265
+150963,2023-09-21 10:00:00,BMFBOVESPA:MGLU3,2.335327
+150964,2023-09-22 10:00:00,BMFBOVESPA:MGLU3,2.226013
+150965,2023-09-25 10:00:00,BMFBOVESPA:MGLU3,2.136575
+150966,2023-09-26 10:00:00,BMFBOVESPA:MGLU3,2.086888
+150967,2023-09-27 10:00:00,BMFBOVESPA:MGLU3,2.027262
+150968,2023-09-28 10:00:00,BMFBOVESPA:MGLU3,2.0372
+150969,2023-09-29 10:00:00,BMFBOVESPA:MGLU3,2.106763
+150970,2023-10-02 10:00:00,BMFBOVESPA:MGLU3,1.99745
+150971,2023-10-03 10:00:00,BMFBOVESPA:MGLU3,1.828511
+150972,2023-10-04 10:00:00,BMFBOVESPA:MGLU3,1.878199
+150973,2023-10-05 10:00:00,BMFBOVESPA:MGLU3,1.798698
+150974,2023-10-06 10:00:00,BMFBOVESPA:MGLU3,1.768886
+150975,2023-10-09 10:00:00,BMFBOVESPA:MGLU3,1.848386
+150976,2023-10-10 10:00:00,BMFBOVESPA:MGLU3,1.977574
+150977,2023-10-11 10:00:00,BMFBOVESPA:MGLU3,1.898074
+150978,2023-10-13 10:00:00,BMFBOVESPA:MGLU3,1.808636
+150979,2023-10-16 10:00:00,BMFBOVESPA:MGLU3,1.778823
+150980,2023-10-17 10:00:00,BMFBOVESPA:MGLU3,1.679448
+150981,2023-10-18 10:00:00,BMFBOVESPA:MGLU3,1.719198
+150982,2023-10-19 10:00:00,BMFBOVESPA:MGLU3,1.599947
+150983,2023-10-20 10:00:00,BMFBOVESPA:MGLU3,1.530384
+150984,2023-10-23 10:00:00,BMFBOVESPA:MGLU3,1.500572
+150985,2023-10-24 10:00:00,BMFBOVESPA:MGLU3,1.401196
+150986,2023-10-25 10:00:00,BMFBOVESPA:MGLU3,1.431009
+150987,2023-10-26 10:00:00,BMFBOVESPA:MGLU3,1.460821
+150988,2023-10-27 10:00:00,BMFBOVESPA:MGLU3,1.450884
+150989,2023-10-30 10:00:00,BMFBOVESPA:MGLU3,1.361446
+150990,2023-10-31 10:00:00,BMFBOVESPA:MGLU3,1.321695
+150991,2023-11-01 10:00:00,BMFBOVESPA:MGLU3,1.321695
+150992,2023-11-03 10:00:00,BMFBOVESPA:MGLU3,1.480696
+150993,2023-11-06 10:00:00,BMFBOVESPA:MGLU3,1.421071
+150994,2023-11-07 10:00:00,BMFBOVESPA:MGLU3,1.758948
+150995,2023-11-08 10:00:00,BMFBOVESPA:MGLU3,1.768886
+150996,2023-11-09 10:00:00,BMFBOVESPA:MGLU3,1.699323
+150997,2023-11-10 10:00:00,BMFBOVESPA:MGLU3,1.788761
+150998,2023-11-13 10:00:00,BMFBOVESPA:MGLU3,1.719198
+150999,2023-11-14 10:00:00,BMFBOVESPA:MGLU3,1.749011
+151000,2023-11-16 10:00:00,BMFBOVESPA:MGLU3,2.176326
+151001,2023-11-17 10:00:00,BMFBOVESPA:MGLU3,2.206138
+151002,2023-11-20 10:00:00,BMFBOVESPA:MGLU3,2.265764
+151003,2023-11-21 10:00:00,BMFBOVESPA:MGLU3,2.1167
+151004,2023-11-22 10:00:00,BMFBOVESPA:MGLU3,2.067012
+151005,2023-11-23 10:00:00,BMFBOVESPA:MGLU3,2.156451
+151006,2023-11-24 10:00:00,BMFBOVESPA:MGLU3,1.977574
+151007,2023-11-27 10:00:00,BMFBOVESPA:MGLU3,1.947762
+151008,2023-11-28 10:00:00,BMFBOVESPA:MGLU3,1.898074
+151009,2023-11-29 10:00:00,BMFBOVESPA:MGLU3,1.868261
+151010,2023-11-30 10:00:00,BMFBOVESPA:MGLU3,2.007387
+151011,2023-12-01 10:00:00,BMFBOVESPA:MGLU3,2.156451
+151012,2023-12-04 10:00:00,BMFBOVESPA:MGLU3,1.987512
+151013,2023-12-05 10:00:00,BMFBOVESPA:MGLU3,2.126638
+151014,2023-12-06 10:00:00,BMFBOVESPA:MGLU3,2.156451
+151015,2023-12-07 10:00:00,BMFBOVESPA:MGLU3,2.245889
+151016,2023-12-08 10:00:00,BMFBOVESPA:MGLU3,2.1167
+151017,2023-12-11 10:00:00,BMFBOVESPA:MGLU3,2.216076
+151018,2023-12-12 10:00:00,BMFBOVESPA:MGLU3,2.265764
+151019,2023-12-13 10:00:00,BMFBOVESPA:MGLU3,2.514203
+151020,2023-12-14 10:00:00,BMFBOVESPA:MGLU3,2.414827
+151021,2023-12-15 10:00:00,BMFBOVESPA:MGLU3,2.196201
+151022,2023-12-18 10:00:00,BMFBOVESPA:MGLU3,2.166388
+151023,2023-12-19 10:00:00,BMFBOVESPA:MGLU3,2.146513
+151024,2023-12-20 10:00:00,BMFBOVESPA:MGLU3,2.086888
+151025,2023-12-21 10:00:00,BMFBOVESPA:MGLU3,2.07695
+151026,2023-12-22 10:00:00,BMFBOVESPA:MGLU3,2.106763
+151027,2023-12-26 10:00:00,BMFBOVESPA:MGLU3,2.096825
+151028,2023-12-27 10:00:00,BMFBOVESPA:MGLU3,2.235951
+151029,2023-12-28 10:00:00,BMFBOVESPA:MGLU3,2.146513
+151030,2024-01-02 10:00:00,BMFBOVESPA:MGLU3,2.0372
+151031,2024-01-03 10:00:00,BMFBOVESPA:MGLU3,1.987512
+151032,2024-01-04 10:00:00,BMFBOVESPA:MGLU3,1.917949
+151033,2024-01-05 10:00:00,BMFBOVESPA:MGLU3,1.957699
+151034,2024-01-08 10:00:00,BMFBOVESPA:MGLU3,2.07695
+151035,2024-01-09 10:00:00,BMFBOVESPA:MGLU3,2.126638
+151036,2024-01-10 10:00:00,BMFBOVESPA:MGLU3,2.166388
+151037,2024-01-11 10:00:00,BMFBOVESPA:MGLU3,2.166388
+151038,2024-01-12 10:00:00,BMFBOVESPA:MGLU3,2.245889
+151039,2024-01-15 10:00:00,BMFBOVESPA:MGLU3,2.265764
+151040,2024-01-16 10:00:00,BMFBOVESPA:MGLU3,2.166388
+151041,2024-01-17 10:00:00,BMFBOVESPA:MGLU3,2.136575
+151042,2024-01-18 10:00:00,BMFBOVESPA:MGLU3,1.987512
+151043,2024-01-19 10:00:00,BMFBOVESPA:MGLU3,2.017325
+151044,2024-01-22 10:00:00,BMFBOVESPA:MGLU3,1.937824
+151045,2024-01-23 10:00:00,BMFBOVESPA:MGLU3,1.927887
+151046,2024-01-24 10:00:00,BMFBOVESPA:MGLU3,1.908012
+151047,2024-01-25 10:00:00,BMFBOVESPA:MGLU3,2.057075
+151048,2024-01-26 10:00:00,BMFBOVESPA:MGLU3,2.067012
+151049,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.057075
+151050,2024-01-30 10:00:00,BMFBOVESPA:MGLU3,1.967637
+151051,2024-01-31 10:00:00,BMFBOVESPA:MGLU3,2.086885
+151052,2024-02-01 10:00:00,BMFBOVESPA:MGLU3,2.06
+151053,2024-02-02 10:00:00,BMFBOVESPA:MGLU3,1.97
+151054,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,7.96
+151055,2024-01-30 10:00:00,BMFBOVESPA:MRVE3,7.64
+151056,2024-01-31 10:00:00,BMFBOVESPA:MRVE3,7.88
+151057,2024-02-01 10:00:00,BMFBOVESPA:MRVE3,7.83
+151058,2024-02-02 10:00:00,BMFBOVESPA:MRVE3,7.6
+151059,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,10.94
+151060,2024-01-30 10:00:00,BMFBOVESPA:TTEN3,10.95
+151061,2024-01-31 10:00:00,BMFBOVESPA:TTEN3,11.02
+151062,2024-02-01 10:00:00,BMFBOVESPA:TTEN3,10.61
+151063,2024-02-02 10:00:00,BMFBOVESPA:TTEN3,10.57
+151064,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,13.84
+151065,2024-01-30 10:00:00,BMFBOVESPA:AZUL4,13.2
+151066,2024-01-31 10:00:00,BMFBOVESPA:AZUL4,13.4
+151067,2024-02-01 10:00:00,BMFBOVESPA:AZUL4,13.25
+151068,2024-02-02 10:00:00,BMFBOVESPA:AZUL4,13.73
+151069,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.3
+151070,2024-01-30 10:00:00,BMFBOVESPA:USIM5,9.09
+151071,2024-01-31 10:00:00,BMFBOVESPA:USIM5,9.19
+151072,2024-02-01 10:00:00,BMFBOVESPA:USIM5,9.23
+151073,2024-02-02 10:00:00,BMFBOVESPA:USIM5,9.09
+151074,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128502.66
+151075,2024-01-30 10:00:00,BMFBOVESPA:IBOV,127401.81
+151076,2024-01-31 10:00:00,BMFBOVESPA:IBOV,127752.28
+151077,2024-02-01 10:00:00,BMFBOVESPA:IBOV,128481.02
+151078,2024-02-02 10:00:00,BMFBOVESPA:IBOV,127182.25
+151079,2011-05-02T10:00:00,BMFBOVESPA:MGLU3,0.470595
+151080,2011-05-03T10:00:00,BMFBOVESPA:MGLU3,0.466304
+151081,2011-05-10T10:00:00,BMFBOVESPA:MGLU3,0.4746
+151082,2011-05-12T10:00:00,BMFBOVESPA:MGLU3,0.469737
+151083,2011-05-16T10:00:00,BMFBOVESPA:MGLU3,0.462013
+151084,2011-05-18T10:00:00,BMFBOVESPA:MGLU3,0.452
+151085,2011-05-23T10:00:00,BMFBOVESPA:MGLU3,0.454289
+151086,2011-05-24T10:00:00,BMFBOVESPA:MGLU3,0.448281
+151087,2011-05-27T10:00:00,BMFBOVESPA:MGLU3,0.452
+151088,2011-06-03T10:00:00,BMFBOVESPA:MGLU3,0.477747
+151089,2011-06-06T10:00:00,BMFBOVESPA:MGLU3,0.477747
+151090,2011-06-07T10:00:00,BMFBOVESPA:MGLU3,0.477461
+151091,2011-06-08T10:00:00,BMFBOVESPA:MGLU3,0.474314
+151092,2011-06-09T10:00:00,BMFBOVESPA:MGLU3,0.48919
+151093,2011-06-16T10:00:00,BMFBOVESPA:MGLU3,0.480608
+151094,2011-06-29T10:00:00,BMFBOVESPA:MGLU3,0.469737
+151095,2011-07-06T10:00:00,BMFBOVESPA:MGLU3,0.477747
+151096,2011-07-08T10:00:00,BMFBOVESPA:MGLU3,0.466304
+151097,2011-07-13T10:00:00,BMFBOVESPA:MGLU3,0.45057
+151098,2011-07-14T10:00:00,BMFBOVESPA:MGLU3,0.429114
+151099,2011-07-21T10:00:00,BMFBOVESPA:MGLU3,0.410233
+151100,2011-07-29T10:00:00,BMFBOVESPA:MGLU3,0.394785
+151101,2011-08-05T10:00:00,BMFBOVESPA:MGLU3,0.338714
+151102,2011-08-09T10:00:00,BMFBOVESPA:MGLU3,0.320405
+151103,2011-08-11T10:00:00,BMFBOVESPA:MGLU3,0.357309
+151104,2011-08-16T10:00:00,BMFBOVESPA:MGLU3,0.375904
+151105,2011-08-18T10:00:00,BMFBOVESPA:MGLU3,0.379623
+151106,2011-08-22T10:00:00,BMFBOVESPA:MGLU3,0.365605
+151107,2011-08-24T10:00:00,BMFBOVESPA:MGLU3,0.357595
+151108,2011-09-01T10:00:00,BMFBOVESPA:MGLU3,0.399648
+151109,2011-09-02T10:00:00,BMFBOVESPA:MGLU3,0.406228
+151110,2011-09-08T10:00:00,BMFBOVESPA:MGLU3,0.417385
+151111,2011-09-16T10:00:00,BMFBOVESPA:MGLU3,0.394785
+151112,2011-09-19T10:00:00,BMFBOVESPA:MGLU3,0.395643
+151113,2011-09-23T10:00:00,BMFBOVESPA:MGLU3,0.346152
+151114,2011-09-27T10:00:00,BMFBOVESPA:MGLU3,0.357309
+151115,2011-09-30T10:00:00,BMFBOVESPA:MGLU3,0.335853
+151116,2011-10-04T10:00:00,BMFBOVESPA:MGLU3,0.320119
+151117,2011-10-05T10:00:00,BMFBOVESPA:MGLU3,0.327557
+151118,2011-10-06T10:00:00,BMFBOVESPA:MGLU3,0.331848
+151119,2011-10-07T10:00:00,BMFBOVESPA:MGLU3,0.320405
+151120,2011-10-10T10:00:00,BMFBOVESPA:MGLU3,0.331848
+151121,2011-10-13T10:00:00,BMFBOVESPA:MGLU3,0.342719
+151122,2011-10-14T10:00:00,BMFBOVESPA:MGLU3,0.350157
+151123,2011-10-18T09:00:00,BMFBOVESPA:MGLU3,0.343291
+151124,2011-10-28T09:00:00,BMFBOVESPA:MGLU3,0.383342
+151125,2011-11-03T09:00:00,BMFBOVESPA:MGLU3,0.37619
+151126,2011-11-08T09:00:00,BMFBOVESPA:MGLU3,0.373329
+151127,2011-11-11T09:00:00,BMFBOVESPA:MGLU3,0.339
+151128,2011-11-16T09:00:00,BMFBOVESPA:MGLU3,0.316114
+151129,2011-11-24T09:00:00,BMFBOVESPA:MGLU3,0.286076
+151130,2011-12-05T09:00:00,BMFBOVESPA:MGLU3,0.320405
+151131,2011-12-08T09:00:00,BMFBOVESPA:MGLU3,0.297519
+151132,2011-12-09T09:00:00,BMFBOVESPA:MGLU3,0.30181
+151133,2011-12-13T09:00:00,BMFBOVESPA:MGLU3,0.297519
+151134,2011-12-19T09:00:00,BMFBOVESPA:MGLU3,0.290367
+151135,2012-01-03T09:00:00,BMFBOVESPA:MGLU3,0.264334
+151136,2012-01-09T09:00:00,BMFBOVESPA:MGLU3,0.264048
+151137,2012-01-10T09:00:00,BMFBOVESPA:MGLU3,0.260329
+151138,2012-01-12T09:00:00,BMFBOVESPA:MGLU3,0.267481
+151139,2012-01-17T09:00:00,BMFBOVESPA:MGLU3,0.275491
+151140,2012-01-23T09:00:00,BMFBOVESPA:MGLU3,0.278924
+151141,2012-01-30T09:00:00,BMFBOVESPA:MGLU3,0.286076
+151142,2012-01-31T09:00:00,BMFBOVESPA:MGLU3,0.286648
+151143,2012-02-06T09:00:00,BMFBOVESPA:MGLU3,0.278924
+151144,2012-02-08T09:00:00,BMFBOVESPA:MGLU3,0.282357
+151145,2012-02-09T09:00:00,BMFBOVESPA:MGLU3,0.283215
+151146,2012-02-14T09:00:00,BMFBOVESPA:MGLU3,0.282929
+151147,2012-02-24T09:00:00,BMFBOVESPA:MGLU3,0.334709
+151148,2012-02-28T10:00:00,BMFBOVESPA:MGLU3,0.335567
+151149,2012-02-29T10:00:00,BMFBOVESPA:MGLU3,0.339
+151150,2012-03-02T10:00:00,BMFBOVESPA:MGLU3,0.342433
+151151,2012-03-07T10:00:00,BMFBOVESPA:MGLU3,0.342719
+151152,2012-03-20T10:00:00,BMFBOVESPA:MGLU3,0.331848
+151153,2012-03-21T10:00:00,BMFBOVESPA:MGLU3,0.331276
+151154,2012-03-30T10:00:00,BMFBOVESPA:MGLU3,0.342147
+151155,2012-04-11T10:00:00,BMFBOVESPA:MGLU3,0.331562
+151156,2012-04-16T10:00:00,BMFBOVESPA:MGLU3,0.357595
+151157,2012-04-18T10:00:00,BMFBOVESPA:MGLU3,0.358167
+151158,2012-05-10T10:00:00,BMFBOVESPA:MGLU3,0.353766
+151159,2012-05-14T10:00:00,BMFBOVESPA:MGLU3,0.326553
+151160,2012-05-25T10:00:00,BMFBOVESPA:MGLU3,0.262961
+151161,2012-06-01T10:00:00,BMFBOVESPA:MGLU3,0.257805
+151162,2012-06-04T10:00:00,BMFBOVESPA:MGLU3,0.256659
+151163,2012-06-18T10:00:00,BMFBOVESPA:MGLU3,0.288455
+151164,2012-06-19T10:00:00,BMFBOVESPA:MGLU3,0.292752
+151165,2012-06-26T10:00:00,BMFBOVESPA:MGLU3,0.263534
+151166,2012-06-29T10:00:00,BMFBOVESPA:MGLU3,0.269263
+151167,2012-07-06T10:00:00,BMFBOVESPA:MGLU3,0.274992
+151168,2012-07-10T10:00:00,BMFBOVESPA:MGLU3,0.269263
+151169,2012-07-17T10:00:00,BMFBOVESPA:MGLU3,0.262388
+151170,2012-07-25T10:00:00,BMFBOVESPA:MGLU3,0.263534
+151171,2012-07-30T10:00:00,BMFBOVESPA:MGLU3,0.289028
+151172,2012-08-08T10:00:00,BMFBOVESPA:MGLU3,0.303637
+151173,2012-08-09T10:00:00,BMFBOVESPA:MGLU3,0.308793
+151174,2012-08-17T10:00:00,BMFBOVESPA:MGLU3,0.317673
+151175,2012-08-20T10:00:00,BMFBOVESPA:MGLU3,0.315095
+151176,2012-08-21T10:00:00,BMFBOVESPA:MGLU3,0.309939
+151177,2012-08-23T10:00:00,BMFBOVESPA:MGLU3,0.308793
+151178,2012-09-12T10:00:00,BMFBOVESPA:MGLU3,0.367802
+151179,2012-09-17T10:00:00,BMFBOVESPA:MGLU3,0.375536
+151180,2012-09-19T10:00:00,BMFBOVESPA:MGLU3,0.37038
+151181,2012-09-24T10:00:00,BMFBOVESPA:MGLU3,0.372385
+151182,2012-09-26T10:00:00,BMFBOVESPA:MGLU3,0.365224
+151183,2012-09-28T10:00:00,BMFBOVESPA:MGLU3,0.350615
+151184,2012-10-01T10:00:00,BMFBOVESPA:MGLU3,0.349469
+151185,2012-10-09T10:00:00,BMFBOVESPA:MGLU3,0.350615
+151186,2012-10-10T10:00:00,BMFBOVESPA:MGLU3,0.372385
+151187,2012-10-15T10:00:00,BMFBOVESPA:MGLU3,0.372385
+151188,2012-10-17T10:00:00,BMFBOVESPA:MGLU3,0.362073
+151189,2012-10-19T10:00:00,BMFBOVESPA:MGLU3,0.349469
+151190,2012-10-31T09:00:00,BMFBOVESPA:MGLU3,0.323975
+151191,2012-11-08T09:00:00,BMFBOVESPA:MGLU3,0.326553
+151192,2012-11-16T09:00:00,BMFBOVESPA:MGLU3,0.303064
+151193,2012-11-21T09:00:00,BMFBOVESPA:MGLU3,0.301059
+151194,2012-11-26T09:00:00,BMFBOVESPA:MGLU3,0.309939
+151195,2012-12-04T09:00:00,BMFBOVESPA:MGLU3,0.32598
+151196,2012-12-05T09:00:00,BMFBOVESPA:MGLU3,0.315095
+151197,2012-12-06T09:00:00,BMFBOVESPA:MGLU3,0.318819
+151198,2012-12-07T09:00:00,BMFBOVESPA:MGLU3,0.326553
+151199,2012-12-12T09:00:00,BMFBOVESPA:MGLU3,0.323975
+151200,2012-12-18T09:00:00,BMFBOVESPA:MGLU3,0.347464
+151201,2012-12-19T09:00:00,BMFBOVESPA:MGLU3,0.344313
+151202,2012-12-20T09:00:00,BMFBOVESPA:MGLU3,0.353193
+151203,2012-12-26T09:00:00,BMFBOVESPA:MGLU3,0.355771
+151204,2012-12-27T09:00:00,BMFBOVESPA:MGLU3,0.349469
+151205,2012-12-28T09:00:00,BMFBOVESPA:MGLU3,0.348037
+151206,2013-01-04T09:00:00,BMFBOVESPA:MGLU3,0.378114
+151207,2013-01-15T09:00:00,BMFBOVESPA:MGLU3,0.370953
+151208,2013-01-17T09:00:00,BMFBOVESPA:MGLU3,0.355198
+151209,2013-01-18T09:00:00,BMFBOVESPA:MGLU3,0.350042
+151210,2013-01-21T09:00:00,BMFBOVESPA:MGLU3,0.348037
+151211,2013-01-29T09:00:00,BMFBOVESPA:MGLU3,0.344313
+151212,2013-01-30T09:00:00,BMFBOVESPA:MGLU3,0.338011
+151213,2013-01-31T09:00:00,BMFBOVESPA:MGLU3,0.34374
+151214,2013-02-05T09:00:00,BMFBOVESPA:MGLU3,0.339157
+151215,2013-02-07T09:00:00,BMFBOVESPA:MGLU3,0.327126
+151216,2013-02-13T09:00:00,BMFBOVESPA:MGLU3,0.318819
+151217,2013-02-15T09:00:00,BMFBOVESPA:MGLU3,0.312517
+151218,2013-02-19T10:00:00,BMFBOVESPA:MGLU3,0.315095
+151219,2013-02-26T10:00:00,BMFBOVESPA:MGLU3,0.301632
+151220,2013-03-04T10:00:00,BMFBOVESPA:MGLU3,0.271268
+151221,2013-03-28T10:00:00,BMFBOVESPA:MGLU3,0.262388
+151222,2013-04-15T10:00:00,BMFBOVESPA:MGLU3,0.243196
+151223,2013-04-19T10:00:00,BMFBOVESPA:MGLU3,0.233743
+151224,2013-04-30T10:00:00,BMFBOVESPA:MGLU3,0.205098
+151225,2013-05-17T10:00:00,BMFBOVESPA:MGLU3,0.236894
+151226,2013-05-21T10:00:00,BMFBOVESPA:MGLU3,0.262388
+151227,2013-05-23T10:00:00,BMFBOVESPA:MGLU3,0.246347
+151228,2013-06-13T10:00:00,BMFBOVESPA:MGLU3,0.222858
+151229,2013-06-17T10:00:00,BMFBOVESPA:MGLU3,0.208249
+151230,2013-06-25T10:00:00,BMFBOVESPA:MGLU3,0.164422
+151231,2013-07-15T10:00:00,BMFBOVESPA:MGLU3,0.159266
+151232,2013-07-16T10:00:00,BMFBOVESPA:MGLU3,0.164995
+151233,2013-08-08T10:00:00,BMFBOVESPA:MGLU3,0.179031
+151234,2013-08-16T10:00:00,BMFBOVESPA:MGLU3,0.164422
+151235,2013-08-26T10:00:00,BMFBOVESPA:MGLU3,0.167573
+151236,2013-08-27T10:00:00,BMFBOVESPA:MGLU3,0.158693
+151237,2013-08-30T10:00:00,BMFBOVESPA:MGLU3,0.164422
+151238,2013-09-06T10:00:00,BMFBOVESPA:MGLU3,0.179031
+151239,2013-09-09T10:00:00,BMFBOVESPA:MGLU3,0.18476
+151240,2013-09-19T10:00:00,BMFBOVESPA:MGLU3,0.2114
+151241,2013-09-20T10:00:00,BMFBOVESPA:MGLU3,0.2114
+151242,2013-10-10T10:00:00,BMFBOVESPA:MGLU3,0.246347
+151243,2013-10-11T10:00:00,BMFBOVESPA:MGLU3,0.242623
+151244,2013-10-15T10:00:00,BMFBOVESPA:MGLU3,0.266112
+151245,2013-10-21T09:00:00,BMFBOVESPA:MGLU3,0.269263
+151246,2013-10-22T09:00:00,BMFBOVESPA:MGLU3,0.269263
+151247,2013-10-24T09:00:00,BMFBOVESPA:MGLU3,0.252076
+151248,2013-10-25T09:00:00,BMFBOVESPA:MGLU3,0.257805
+151249,2013-10-28T09:00:00,BMFBOVESPA:MGLU3,0.269263
+151250,2013-10-30T09:00:00,BMFBOVESPA:MGLU3,0.257805
+151251,2013-11-04T09:00:00,BMFBOVESPA:MGLU3,0.278143
+151252,2013-11-05T09:00:00,BMFBOVESPA:MGLU3,0.268117
+151253,2013-11-07T09:00:00,BMFBOVESPA:MGLU3,0.283299
+151254,2013-11-08T09:00:00,BMFBOVESPA:MGLU3,0.287023
+151255,2013-11-29T09:00:00,BMFBOVESPA:MGLU3,0.240618
+151256,2013-12-03T09:00:00,BMFBOVESPA:MGLU3,0.226009
+151257,2013-12-05T09:00:00,BMFBOVESPA:MGLU3,0.228014
+151258,2013-12-09T09:00:00,BMFBOVESPA:MGLU3,0.228587
+151259,2013-12-11T09:00:00,BMFBOVESPA:MGLU3,0.226009
+151260,2013-12-20T09:00:00,BMFBOVESPA:MGLU3,0.210827
+151261,2014-01-03T09:00:00,BMFBOVESPA:MGLU3,0.213978
+151262,2014-01-09T09:00:00,BMFBOVESPA:MGLU3,0.234316
+151263,2014-01-13T09:00:00,BMFBOVESPA:MGLU3,0.234889
+151264,2014-01-16T09:00:00,BMFBOVESPA:MGLU3,0.240045
+151265,2014-01-22T09:00:00,BMFBOVESPA:MGLU3,0.246347
+151266,2014-01-27T09:00:00,BMFBOVESPA:MGLU3,0.234889
+151267,2014-02-03T09:00:00,BMFBOVESPA:MGLU3,0.219707
+151268,2014-02-06T09:00:00,BMFBOVESPA:MGLU3,0.226009
+151269,2014-02-07T09:00:00,BMFBOVESPA:MGLU3,0.234889
+151270,2014-02-10T09:00:00,BMFBOVESPA:MGLU3,0.226009
+151271,2014-02-25T10:00:00,BMFBOVESPA:MGLU3,0.204658
+151272,2014-03-07T10:00:00,BMFBOVESPA:MGLU3,0.200033
+151273,2014-03-17T10:00:00,BMFBOVESPA:MGLU3,0.173728
+151274,2014-03-18T10:00:00,BMFBOVESPA:MGLU3,0.178064
+151275,2014-03-24T10:00:00,BMFBOVESPA:MGLU3,0.187314
+151276,2014-03-31T10:00:00,BMFBOVESPA:MGLU3,0.187314
+151277,2014-04-03T10:00:00,BMFBOVESPA:MGLU3,0.200611
+151278,2014-04-11T10:00:00,BMFBOVESPA:MGLU3,0.204369
+151279,2014-04-17T10:00:00,BMFBOVESPA:MGLU3,0.204947
+151280,2014-05-16T10:00:00,BMFBOVESPA:MGLU3,0.242701
+151281,2014-05-19T10:00:00,BMFBOVESPA:MGLU3,0.241527
+151282,2014-05-20T10:00:00,BMFBOVESPA:MGLU3,0.246516
+151283,2014-05-23T10:00:00,BMFBOVESPA:MGLU3,0.253853
+151284,2014-05-29T10:00:00,BMFBOVESPA:MGLU3,0.246516
+151285,2014-06-09T10:00:00,BMFBOVESPA:MGLU3,0.253266
+151286,2014-06-16T10:00:00,BMFBOVESPA:MGLU3,0.258255
+151287,2014-06-23T10:00:00,BMFBOVESPA:MGLU3,0.262657
+151288,2014-06-25T10:00:00,BMFBOVESPA:MGLU3,0.258255
+151289,2014-07-11T10:00:00,BMFBOVESPA:MGLU3,0.277624
+151290,2014-07-15T10:00:00,BMFBOVESPA:MGLU3,0.269407
+151291,2014-07-24T10:00:00,BMFBOVESPA:MGLU3,0.267646
+151292,2014-07-30T10:00:00,BMFBOVESPA:MGLU3,0.253853
+151293,2014-07-31T10:00:00,BMFBOVESPA:MGLU3,0.262657
+151294,2014-08-01T10:00:00,BMFBOVESPA:MGLU3,0.263831
+151295,2014-08-12T10:00:00,BMFBOVESPA:MGLU3,0.258255
+151296,2014-08-13T10:00:00,BMFBOVESPA:MGLU3,0.258255
+151297,2014-08-15T10:00:00,BMFBOVESPA:MGLU3,0.262657
+151298,2014-08-21T10:00:00,BMFBOVESPA:MGLU3,0.258842
+151299,2014-08-22T10:00:00,BMFBOVESPA:MGLU3,0.253853
+151300,2014-09-01T10:00:00,BMFBOVESPA:MGLU3,0.263244
+151301,2014-09-03T10:00:00,BMFBOVESPA:MGLU3,0.268233
+151302,2014-09-09T10:00:00,BMFBOVESPA:MGLU3,0.246516
+151303,2014-09-11T10:00:00,BMFBOVESPA:MGLU3,0.242114
+151304,2014-09-22T10:00:00,BMFBOVESPA:MGLU3,0.242114
+151305,2014-10-02T10:00:00,BMFBOVESPA:MGLU3,0.232136
+151306,2014-10-08T10:00:00,BMFBOVESPA:MGLU3,0.246516
+151307,2014-10-09T10:00:00,BMFBOVESPA:MGLU3,0.253853
+151308,2014-10-10T10:00:00,BMFBOVESPA:MGLU3,0.237125
+151309,2014-10-17T10:00:00,BMFBOVESPA:MGLU3,0.230962
+151310,2014-10-20T09:00:00,BMFBOVESPA:MGLU3,0.225973
+151311,2014-10-23T09:00:00,BMFBOVESPA:MGLU3,0.209832
+151312,2014-10-27T09:00:00,BMFBOVESPA:MGLU3,0.216582
+151313,2014-10-30T09:00:00,BMFBOVESPA:MGLU3,0.231549
+151314,2014-10-31T09:00:00,BMFBOVESPA:MGLU3,0.242114
+151315,2014-11-04T09:00:00,BMFBOVESPA:MGLU3,0.251505
+151316,2014-11-07T09:00:00,BMFBOVESPA:MGLU3,0.252092
+151317,2014-12-05T09:00:00,BMFBOVESPA:MGLU3,0.232136
+151318,2014-12-11T09:00:00,BMFBOVESPA:MGLU3,0.225386
+151319,2014-12-15T09:00:00,BMFBOVESPA:MGLU3,0.209832
+151320,2015-01-08T09:00:00,BMFBOVESPA:MGLU3,0.225386
+151321,2015-01-15T09:00:00,BMFBOVESPA:MGLU3,0.216537
+151322,2015-01-27T09:00:00,BMFBOVESPA:MGLU3,0.199036
+151323,2015-02-09T09:00:00,BMFBOVESPA:MGLU3,0.179162
+151324,2015-02-10T09:00:00,BMFBOVESPA:MGLU3,0.182425
+151325,2015-02-18T09:00:00,BMFBOVESPA:MGLU3,0.181535
+151326,2015-02-26T10:00:00,BMFBOVESPA:MGLU3,0.19518
+151327,2015-03-02T10:00:00,BMFBOVESPA:MGLU3,0.180052
+151328,2015-03-10T10:00:00,BMFBOVESPA:MGLU3,0.156915
+151329,2015-03-24T10:00:00,BMFBOVESPA:MGLU3,0.149796
+151330,2015-04-01T10:00:00,BMFBOVESPA:MGLU3,0.156915
+151331,2015-04-07T10:00:00,BMFBOVESPA:MGLU3,0.162551
+151332,2015-04-14T10:00:00,BMFBOVESPA:MGLU3,0.149796
+151333,2015-04-29T10:00:00,BMFBOVESPA:MGLU3,0.150581
+151334,2015-04-30T10:00:00,BMFBOVESPA:MGLU3,0.151793
+151335,2015-05-07T10:00:00,BMFBOVESPA:MGLU3,0.167548
+151336,2015-05-11T10:00:00,BMFBOVESPA:MGLU3,0.149369
+151337,2015-05-12T10:00:00,BMFBOVESPA:MGLU3,0.15149
+151338,2015-05-13T10:00:00,BMFBOVESPA:MGLU3,0.149975
+151339,2015-06-12T10:00:00,BMFBOVESPA:MGLU3,0.118465
+151340,2015-06-17T10:00:00,BMFBOVESPA:MGLU3,0.118465
+151341,2015-06-19T10:00:00,BMFBOVESPA:MGLU3,0.118465
+151342,2015-07-01T10:00:00,BMFBOVESPA:MGLU3,0.103619
+151343,2015-07-28T10:00:00,BMFBOVESPA:MGLU3,0.086955
+151344,2015-08-13T10:00:00,BMFBOVESPA:MGLU3,0.087864
+151345,2015-08-14T10:00:00,BMFBOVESPA:MGLU3,0.086652
+151346,2015-08-21T10:00:00,BMFBOVESPA:MGLU3,0.087864
+151347,2015-10-01T10:00:00,BMFBOVESPA:MGLU3,0.049802
+151348,2015-11-16T09:00:00,BMFBOVESPA:MGLU3,0.039387
+151349,2015-11-30T09:00:00,BMFBOVESPA:MGLU3,0.033441
+151350,2016-01-21T09:00:00,BMFBOVESPA:MGLU3,0.051885
+151351,2016-03-03T10:00:00,BMFBOVESPA:MGLU3,0.095287
+151352,2016-03-17T10:00:00,BMFBOVESPA:MGLU3,0.108353
+151353,2016-03-23T10:00:00,BMFBOVESPA:MGLU3,0.119677
+151354,2016-03-24T10:00:00,BMFBOVESPA:MGLU3,0.119677
+151355,2016-05-09T10:00:00,BMFBOVESPA:MGLU3,0.132743
+151356,2016-05-12T10:00:00,BMFBOVESPA:MGLU3,0.13066
+151357,2016-06-23T10:00:00,BMFBOVESPA:MGLU3,0.143726
+151358,2016-06-30T10:00:00,BMFBOVESPA:MGLU3,0.145809
+151359,2016-07-07T10:00:00,BMFBOVESPA:MGLU3,0.149975
+151360,2016-07-08T10:00:00,BMFBOVESPA:MGLU3,0.158307
+151361,2016-07-11T10:00:00,BMFBOVESPA:MGLU3,0.157701
+151362,2016-07-12T10:00:00,BMFBOVESPA:MGLU3,0.158307
+151363,2016-07-25T10:00:00,BMFBOVESPA:MGLU3,0.171108
+151364,2016-08-10T10:00:00,BMFBOVESPA:MGLU3,0.220418
+151365,2016-08-11T10:00:00,BMFBOVESPA:MGLU3,0.223448
+151366,2016-08-16T10:00:00,BMFBOVESPA:MGLU3,0.23534
+151367,2016-09-02T10:00:00,BMFBOVESPA:MGLU3,0.249012
+151368,2016-09-05T10:00:00,BMFBOVESPA:MGLU3,0.249883
+151369,2016-09-08T10:00:00,BMFBOVESPA:MGLU3,0.24958
+151370,2016-09-09T10:00:00,BMFBOVESPA:MGLU3,0.249542
+151371,2016-09-15T10:00:00,BMFBOVESPA:MGLU3,0.235037
+151372,2016-09-27T10:00:00,BMFBOVESPA:MGLU3,0.281393
+151373,2016-09-28T10:00:00,BMFBOVESPA:MGLU3,0.284044
+151374,2016-09-30T10:00:00,BMFBOVESPA:MGLU3,0.289725
+151375,2016-10-04T10:00:00,BMFBOVESPA:MGLU3,0.299193
+151376,2016-10-13T10:00:00,BMFBOVESPA:MGLU3,0.335172
+151377,2016-10-17T09:00:00,BMFBOVESPA:MGLU3,0.340853
+151378,2016-10-25T09:00:00,BMFBOVESPA:MGLU3,0.314342
+151379,2016-11-07T09:00:00,BMFBOVESPA:MGLU3,0.356002
+151380,2016-11-18T09:00:00,BMFBOVESPA:MGLU3,0.353351
+151381,2016-11-21T09:00:00,BMFBOVESPA:MGLU3,0.363387
+151382,2016-11-22T09:00:00,BMFBOVESPA:MGLU3,0.365546
+151383,2016-11-23T09:00:00,BMFBOVESPA:MGLU3,0.372628
+151384,2016-11-29T09:00:00,BMFBOVESPA:MGLU3,0.383081
+151385,2016-12-08T09:00:00,BMFBOVESPA:MGLU3,0.399139
+151386,2016-12-12T09:00:00,BMFBOVESPA:MGLU3,0.392019
+151387,2016-12-13T09:00:00,BMFBOVESPA:MGLU3,0.398798
+151388,2016-12-20T09:00:00,BMFBOVESPA:MGLU3,0.392928
+151389,2016-12-21T09:00:00,BMFBOVESPA:MGLU3,0.40304
+151390,2016-12-26T09:00:00,BMFBOVESPA:MGLU3,0.401449
+151391,2016-12-27T09:00:00,BMFBOVESPA:MGLU3,0.397283
+151392,2016-12-29T09:00:00,BMFBOVESPA:MGLU3,0.402093
+151393,2017-01-02T09:00:00,BMFBOVESPA:MGLU3,0.385202
+151394,2017-01-09T09:00:00,BMFBOVESPA:MGLU3,0.356646
+151395,2017-01-13T09:00:00,BMFBOVESPA:MGLU3,0.401449
+151396,2017-01-17T09:00:00,BMFBOVESPA:MGLU3,0.401449
+151397,2017-01-18T09:00:00,BMFBOVESPA:MGLU3,0.403532
+151398,2017-01-20T09:00:00,BMFBOVESPA:MGLU3,0.454092
+151399,2017-01-23T09:00:00,BMFBOVESPA:MGLU3,0.473407
+151400,2017-01-24T09:00:00,BMFBOVESPA:MGLU3,0.49401
+151401,2017-01-26T09:00:00,BMFBOVESPA:MGLU3,0.482951
+151402,2017-01-27T09:00:00,BMFBOVESPA:MGLU3,0.470718
+151403,2017-01-30T09:00:00,BMFBOVESPA:MGLU3,0.441594
+151404,2017-01-31T09:00:00,BMFBOVESPA:MGLU3,0.484731
+151405,2017-02-06T09:00:00,BMFBOVESPA:MGLU3,0.526391
+151406,2017-02-07T09:00:00,BMFBOVESPA:MGLU3,0.530216
+151407,2017-02-08T09:00:00,BMFBOVESPA:MGLU3,0.518854
+151408,2017-02-09T09:00:00,BMFBOVESPA:MGLU3,0.518854
+151409,2017-02-10T09:00:00,BMFBOVESPA:MGLU3,0.523702
+151410,2017-02-13T09:00:00,BMFBOVESPA:MGLU3,0.575663
+151411,2017-02-14T09:00:00,BMFBOVESPA:MGLU3,0.566195
+151412,2017-02-16T09:00:00,BMFBOVESPA:MGLU3,0.590812
+151413,2017-02-17T09:00:00,BMFBOVESPA:MGLU3,0.619406
+151414,2017-02-21T10:00:00,BMFBOVESPA:MGLU3,0.72526
+151415,2017-02-22T10:00:00,BMFBOVESPA:MGLU3,0.733478
+151416,2017-02-23T10:00:00,BMFBOVESPA:MGLU3,0.776691
+151417,2017-02-24T10:00:00,BMFBOVESPA:MGLU3,0.788166
+151418,2017-03-01T10:00:00,BMFBOVESPA:MGLU3,0.814261
+151419,2017-03-02T10:00:00,BMFBOVESPA:MGLU3,0.749877
+151420,2017-03-03T10:00:00,BMFBOVESPA:MGLU3,0.738553
+151421,2017-03-06T10:00:00,BMFBOVESPA:MGLU3,0.738591
+151422,2017-03-10T10:00:00,BMFBOVESPA:MGLU3,0.647621
+151423,2017-03-13T10:00:00,BMFBOVESPA:MGLU3,0.644061
+151424,2017-03-16T10:00:00,BMFBOVESPA:MGLU3,0.742113
+151425,2017-03-17T10:00:00,BMFBOVESPA:MGLU3,0.696477
+151426,2017-03-20T10:00:00,BMFBOVESPA:MGLU3,0.740447
+151427,2017-03-23T10:00:00,BMFBOVESPA:MGLU3,0.715792
+151428,2017-03-24T10:00:00,BMFBOVESPA:MGLU3,0.68966
+151429,2017-03-28T10:00:00,BMFBOVESPA:MGLU3,0.669019
+151430,2017-03-29T10:00:00,BMFBOVESPA:MGLU3,0.683032
+151431,2017-03-30T10:00:00,BMFBOVESPA:MGLU3,0.685494
+151432,2017-04-04T10:00:00,BMFBOVESPA:MGLU3,0.69606
+151433,2017-04-07T10:00:00,BMFBOVESPA:MGLU3,0.7103
+151434,2017-04-10T10:00:00,BMFBOVESPA:MGLU3,0.700643
+151435,2017-04-11T10:00:00,BMFBOVESPA:MGLU3,0.709391
+151436,2017-04-12T10:00:00,BMFBOVESPA:MGLU3,0.679699
+151437,2017-04-13T10:00:00,BMFBOVESPA:MGLU3,0.651446
+151438,2017-04-17T10:00:00,BMFBOVESPA:MGLU3,0.718632
+151439,2017-04-18T10:00:00,BMFBOVESPA:MGLU3,0.745673
+151440,2017-04-19T10:00:00,BMFBOVESPA:MGLU3,0.780175
+151441,2017-04-20T10:00:00,BMFBOVESPA:MGLU3,0.811231
+151442,2017-04-24T10:00:00,BMFBOVESPA:MGLU3,0.795324
+151443,2017-04-25T10:00:00,BMFBOVESPA:MGLU3,0.793431
+151444,2017-04-26T10:00:00,BMFBOVESPA:MGLU3,0.803544
+151445,2017-04-27T10:00:00,BMFBOVESPA:MGLU3,0.844798
+151446,2017-04-28T10:00:00,BMFBOVESPA:MGLU3,0.847881
+151447,2017-05-02T10:00:00,BMFBOVESPA:MGLU3,0.871438
+151448,2017-05-03T10:00:00,BMFBOVESPA:MGLU3,0.87532
+151449,2017-05-04T10:00:00,BMFBOVESPA:MGLU3,0.863903
+151450,2017-05-05T10:00:00,BMFBOVESPA:MGLU3,0.985687
+151451,2017-05-08T10:00:00,BMFBOVESPA:MGLU3,1.00091
+151452,2017-05-09T10:00:00,BMFBOVESPA:MGLU3,1.032193
+151453,2017-05-10T10:00:00,BMFBOVESPA:MGLU3,1.065607
+151454,2017-05-11T10:00:00,BMFBOVESPA:MGLU3,1.002812
+151455,2017-05-12T10:00:00,BMFBOVESPA:MGLU3,1.008521
+151456,2017-05-15T10:00:00,BMFBOVESPA:MGLU3,1.037064
+151457,2017-05-16T10:00:00,BMFBOVESPA:MGLU3,1.073219
+151458,2017-05-17T10:00:00,BMFBOVESPA:MGLU3,1.067662
+151459,2017-05-18T10:00:00,BMFBOVESPA:MGLU3,0.894349
+151460,2017-05-19T10:00:00,BMFBOVESPA:MGLU3,0.945726
+151461,2017-05-23T10:00:00,BMFBOVESPA:MGLU3,0.92057
+151462,2017-05-24T10:00:00,BMFBOVESPA:MGLU3,0.950217
+151463,2017-05-25T10:00:00,BMFBOVESPA:MGLU3,0.946602
+151464,2017-05-26T10:00:00,BMFBOVESPA:MGLU3,0.970464
+151465,2017-05-29T10:00:00,BMFBOVESPA:MGLU3,0.983784
+151466,2017-05-30T10:00:00,BMFBOVESPA:MGLU3,0.989492
+151467,2017-05-31T10:00:00,BMFBOVESPA:MGLU3,0.955241
+151468,2017-06-01T10:00:00,BMFBOVESPA:MGLU3,0.942377
+151469,2017-06-02T10:00:00,BMFBOVESPA:MGLU3,0.919086
+151470,2017-06-05T10:00:00,BMFBOVESPA:MGLU3,0.901922
+151471,2017-06-06T10:00:00,BMFBOVESPA:MGLU3,0.90196
+151472,2017-06-07T10:00:00,BMFBOVESPA:MGLU3,0.949494
+151473,2017-06-08T10:00:00,BMFBOVESPA:MGLU3,0.978874
+151474,2017-06-09T10:00:00,BMFBOVESPA:MGLU3,0.959046
+151475,2017-06-12T10:00:00,BMFBOVESPA:MGLU3,0.945003
+151476,2017-06-13T10:00:00,BMFBOVESPA:MGLU3,0.973013
+151477,2017-06-14T10:00:00,BMFBOVESPA:MGLU3,0.978075
+151478,2017-06-16T10:00:00,BMFBOVESPA:MGLU3,0.985687
+151479,2017-06-19T10:00:00,BMFBOVESPA:MGLU3,0.978075
+151480,2017-06-20T10:00:00,BMFBOVESPA:MGLU3,0.935717
+151481,2017-06-21T10:00:00,BMFBOVESPA:MGLU3,0.932406
+151482,2017-06-22T10:00:00,BMFBOVESPA:MGLU3,0.909572
+151483,2017-06-23T10:00:00,BMFBOVESPA:MGLU3,0.931226
+151484,2017-06-26T10:00:00,BMFBOVESPA:MGLU3,0.955241
+151485,2017-06-27T10:00:00,BMFBOVESPA:MGLU3,0.936212
+151486,2017-06-28T10:00:00,BMFBOVESPA:MGLU3,0.917183
+151487,2017-06-29T10:00:00,BMFBOVESPA:MGLU3,0.94565
+151488,2017-06-30T10:00:00,BMFBOVESPA:MGLU3,0.974269
+151489,2017-07-03T10:00:00,BMFBOVESPA:MGLU3,0.989492
+151490,2017-07-04T10:00:00,BMFBOVESPA:MGLU3,0.989492
+151491,2017-07-05T10:00:00,BMFBOVESPA:MGLU3,0.989492
+151492,2017-07-06T10:00:00,BMFBOVESPA:MGLU3,0.987209
+151493,2017-07-07T10:00:00,BMFBOVESPA:MGLU3,1.086501
+151494,2017-07-10T10:00:00,BMFBOVESPA:MGLU3,1.133425
+151495,2017-07-11T10:00:00,BMFBOVESPA:MGLU3,1.156907
+151496,2017-07-12T10:00:00,BMFBOVESPA:MGLU3,1.198808
+151497,2017-07-13T10:00:00,BMFBOVESPA:MGLU3,1.149333
+151498,2017-07-14T10:00:00,BMFBOVESPA:MGLU3,1.202614
+151499,2017-07-17T10:00:00,BMFBOVESPA:MGLU3,1.256046
+151500,2017-07-18T10:00:00,BMFBOVESPA:MGLU3,1.309174
+151501,2017-07-19T10:00:00,BMFBOVESPA:MGLU3,1.313361
+151502,2017-07-20T10:00:00,BMFBOVESPA:MGLU3,1.325844
+151503,2017-07-21T10:00:00,BMFBOVESPA:MGLU3,1.275303
+151504,2017-07-24T10:00:00,BMFBOVESPA:MGLU3,1.274923
+151505,2017-07-25T10:00:00,BMFBOVESPA:MGLU3,1.318346
+151506,2017-07-26T10:00:00,BMFBOVESPA:MGLU3,1.308223
+151507,2017-07-27T10:00:00,BMFBOVESPA:MGLU3,1.324473
+151508,2017-07-28T10:00:00,BMFBOVESPA:MGLU3,1.395298
+151509,2017-07-31T10:00:00,BMFBOVESPA:MGLU3,1.39625
+151510,2017-08-01T10:00:00,BMFBOVESPA:MGLU3,1.409456
+151511,2017-08-02T10:00:00,BMFBOVESPA:MGLU3,1.415278
+151512,2017-08-03T10:00:00,BMFBOVESPA:MGLU3,1.41741
+151513,2017-08-04T10:00:00,BMFBOVESPA:MGLU3,1.495656
+151514,2017-08-07T10:00:00,BMFBOVESPA:MGLU3,1.522296
+151515,2017-08-08T10:00:00,BMFBOVESPA:MGLU3,1.500908
+151516,2017-08-09T10:00:00,BMFBOVESPA:MGLU3,1.543113
+151517,2017-08-10T10:00:00,BMFBOVESPA:MGLU3,1.509242
+151518,2017-08-11T10:00:00,BMFBOVESPA:MGLU3,1.575462
+151519,2017-08-14T10:00:00,BMFBOVESPA:MGLU3,1.696066
+151520,2017-08-15T10:00:00,BMFBOVESPA:MGLU3,1.728795
+151521,2017-08-16T10:00:00,BMFBOVESPA:MGLU3,1.864812
+151522,2017-08-17T10:00:00,BMFBOVESPA:MGLU3,1.716389
+151523,2017-08-18T10:00:00,BMFBOVESPA:MGLU3,1.743029
+151524,2017-08-21T10:00:00,BMFBOVESPA:MGLU3,1.800115
+151525,2017-08-22T10:00:00,BMFBOVESPA:MGLU3,1.780972
+151526,2017-08-23T10:00:00,BMFBOVESPA:MGLU3,1.7624
+151527,2017-08-24T10:00:00,BMFBOVESPA:MGLU3,1.815718
+151528,2017-08-25T10:00:00,BMFBOVESPA:MGLU3,1.822074
+151529,2017-08-28T10:00:00,BMFBOVESPA:MGLU3,1.879997
+151530,2017-08-29T10:00:00,BMFBOVESPA:MGLU3,1.887647
+151531,2017-08-30T10:00:00,BMFBOVESPA:MGLU3,1.959956
+151532,2017-08-31T10:00:00,BMFBOVESPA:MGLU3,2.16166
+151533,2017-09-01T10:00:00,BMFBOVESPA:MGLU3,2.14697
+151534,2017-09-04T10:00:00,BMFBOVESPA:MGLU3,2.366371
+151535,2017-09-05T10:00:00,BMFBOVESPA:MGLU3,2.496565
+151536,2017-09-06T10:00:00,BMFBOVESPA:MGLU3,2.600386
+151537,2017-09-08T10:00:00,BMFBOVESPA:MGLU3,2.402792
+151538,2017-09-11T10:00:00,BMFBOVESPA:MGLU3,2.383915
+151539,2017-09-12T10:00:00,BMFBOVESPA:MGLU3,2.101377
+151540,2017-09-13T10:00:00,BMFBOVESPA:MGLU3,2.20124
+151541,2017-09-14T10:00:00,BMFBOVESPA:MGLU3,2.496565
+151542,2017-09-15T10:00:00,BMFBOVESPA:MGLU3,2.532796
+151543,2017-09-18T10:00:00,BMFBOVESPA:MGLU3,2.473731
+151544,2017-09-19T10:00:00,BMFBOVESPA:MGLU3,2.400661
+151545,2017-09-20T10:00:00,BMFBOVESPA:MGLU3,2.298667
+151546,2017-09-21T10:00:00,BMFBOVESPA:MGLU3,2.317848
+151547,2017-09-22T10:00:00,BMFBOVESPA:MGLU3,2.284966
+151548,2017-09-25T10:00:00,BMFBOVESPA:MGLU3,2.186017
+151549,2017-09-26T10:00:00,BMFBOVESPA:MGLU3,2.252693
+151550,2017-09-27T10:00:00,BMFBOVESPA:MGLU3,2.079761
+151551,2017-09-28T10:00:00,BMFBOVESPA:MGLU3,2.154049
+151552,2017-09-29T10:00:00,BMFBOVESPA:MGLU3,2.259392
+151553,2017-10-02T10:00:00,BMFBOVESPA:MGLU3,2.371128
+151554,2017-10-03T10:00:00,BMFBOVESPA:MGLU3,2.404923
+151555,2017-10-04T10:00:00,BMFBOVESPA:MGLU3,2.42045
+151556,2017-10-05T10:00:00,BMFBOVESPA:MGLU3,2.38696
+151557,2017-10-06T10:00:00,BMFBOVESPA:MGLU3,2.42654
+151558,2017-10-09T10:00:00,BMFBOVESPA:MGLU3,2.368388
+151559,2017-10-10T10:00:00,BMFBOVESPA:MGLU3,2.424104
+151560,2017-10-11T10:00:00,BMFBOVESPA:MGLU3,2.344336
+151561,2017-10-13T10:00:00,BMFBOVESPA:MGLU3,2.213418
+151562,2017-10-16T09:00:00,BMFBOVESPA:MGLU3,2.109902
+151563,2017-10-17T09:00:00,BMFBOVESPA:MGLU3,1.94245
+151564,2017-10-18T09:00:00,BMFBOVESPA:MGLU3,2.153135
+151565,2017-10-19T09:00:00,BMFBOVESPA:MGLU3,2.13091
+151566,2017-10-20T09:00:00,BMFBOVESPA:MGLU3,2.205807
+151567,2017-10-23T09:00:00,BMFBOVESPA:MGLU3,2.106857
+151568,2017-10-24T09:00:00,BMFBOVESPA:MGLU3,2.094679
+151569,2017-10-25T09:00:00,BMFBOVESPA:MGLU3,2.095288
+151570,2017-10-26T09:00:00,BMFBOVESPA:MGLU3,1.999688
+151571,2017-10-27T09:00:00,BMFBOVESPA:MGLU3,1.948539
+151572,2017-10-30T09:00:00,BMFBOVESPA:MGLU3,1.925704
+151573,2017-10-31T09:00:00,BMFBOVESPA:MGLU3,1.940927
+151574,2017-11-01T09:00:00,BMFBOVESPA:MGLU3,2.039572
+151575,2017-11-03T09:00:00,BMFBOVESPA:MGLU3,1.873337
+151576,2017-11-06T09:00:00,BMFBOVESPA:MGLU3,1.735417
+151577,2017-11-07T09:00:00,BMFBOVESPA:MGLU3,1.570096
+151578,2017-11-08T09:00:00,BMFBOVESPA:MGLU3,1.678179
+151579,2017-11-09T09:00:00,BMFBOVESPA:MGLU3,1.574663
+151580,2017-11-10T09:00:00,BMFBOVESPA:MGLU3,1.493677
+151581,2017-11-13T09:00:00,BMFBOVESPA:MGLU3,1.557004
+151582,2017-11-14T09:00:00,BMFBOVESPA:MGLU3,1.67209
+151583,2017-11-16T09:00:00,BMFBOVESPA:MGLU3,1.735417
+151584,2017-11-17T09:00:00,BMFBOVESPA:MGLU3,1.805443
+151585,2017-11-21T09:00:00,BMFBOVESPA:MGLU3,1.845023
+151586,2017-11-22T09:00:00,BMFBOVESPA:MGLU3,1.836802
+151587,2017-11-23T09:00:00,BMFBOVESPA:MGLU3,1.78748
+151588,2017-11-24T09:00:00,BMFBOVESPA:MGLU3,1.870902
+151589,2017-11-27T09:00:00,BMFBOVESPA:MGLU3,1.814272
+151590,2017-11-28T09:00:00,BMFBOVESPA:MGLU3,1.789307
+151591,2017-11-29T09:00:00,BMFBOVESPA:MGLU3,1.771952
+151592,2017-11-30T09:00:00,BMFBOVESPA:MGLU3,1.729937
+151593,2017-12-01T09:00:00,BMFBOVESPA:MGLU3,1.772257
+151594,2017-12-04T09:00:00,BMFBOVESPA:MGLU3,1.756729
+151595,2017-12-05T09:00:00,BMFBOVESPA:MGLU3,1.75064
+151596,2017-12-06T09:00:00,BMFBOVESPA:MGLU3,1.775301
+151597,2017-12-07T09:00:00,BMFBOVESPA:MGLU3,1.962544
+151598,2017-12-08T09:00:00,BMFBOVESPA:MGLU3,2.129996
+151599,2017-12-11T09:00:00,BMFBOVESPA:MGLU3,2.123907
+151600,2017-12-12T09:00:00,BMFBOVESPA:MGLU3,2.122689
+151601,2017-12-13T09:00:00,BMFBOVESPA:MGLU3,2.094679
+151602,2017-12-14T09:00:00,BMFBOVESPA:MGLU3,2.106857
+151603,2017-12-15T09:00:00,BMFBOVESPA:MGLU3,2.113251
+151604,2017-12-18T09:00:00,BMFBOVESPA:MGLU3,2.094375
+151605,2017-12-19T09:00:00,BMFBOVESPA:MGLU3,2.037441
+151606,2017-12-20T09:00:00,BMFBOVESPA:MGLU3,2.132266
+151607,2017-12-21T09:00:00,BMFBOVESPA:MGLU3,2.21159
+151608,2017-12-22T09:00:00,BMFBOVESPA:MGLU3,2.231498
+151609,2017-12-26T09:00:00,BMFBOVESPA:MGLU3,2.312047
+151610,2017-12-27T09:00:00,BMFBOVESPA:MGLU3,2.367483
+151611,2017-12-28T09:00:00,BMFBOVESPA:MGLU3,2.456914
+151612,2018-01-02T09:00:00,BMFBOVESPA:MGLU3,2.428737
+151613,2018-01-03T09:00:00,BMFBOVESPA:MGLU3,2.39811
+151614,2018-01-04T09:00:00,BMFBOVESPA:MGLU3,2.455689
+151615,2018-01-05T09:00:00,BMFBOVESPA:MGLU3,2.407298
+151616,2018-01-08T09:00:00,BMFBOVESPA:MGLU3,2.407604
+151617,2018-01-09T09:00:00,BMFBOVESPA:MGLU3,2.349719
+151618,2018-01-10T09:00:00,BMFBOVESPA:MGLU3,2.373608
+151619,2018-01-11T09:00:00,BMFBOVESPA:MGLU3,2.377896
+151620,2018-01-12T09:00:00,BMFBOVESPA:MGLU3,2.375446
+151621,2018-01-15T09:00:00,BMFBOVESPA:MGLU3,2.416486
+151622,2018-01-16T09:00:00,BMFBOVESPA:MGLU3,2.410361
+151623,2018-01-17T09:00:00,BMFBOVESPA:MGLU3,2.412811
+151624,2018-01-18T09:00:00,BMFBOVESPA:MGLU3,2.373302
+151625,2018-01-19T09:00:00,BMFBOVESPA:MGLU3,2.350638
+151626,2018-01-22T09:00:00,BMFBOVESPA:MGLU3,2.358294
+151627,2018-01-23T09:00:00,BMFBOVESPA:MGLU3,2.293977
+151628,2018-01-24T09:00:00,BMFBOVESPA:MGLU3,2.480497
+151629,2018-01-26T09:00:00,BMFBOVESPA:MGLU3,2.535932
+151630,2018-01-29T09:00:00,BMFBOVESPA:MGLU3,2.591061
+151631,2018-01-30T09:00:00,BMFBOVESPA:MGLU3,2.592899
+151632,2018-01-31T09:00:00,BMFBOVESPA:MGLU3,2.589836
+151633,2018-02-01T09:00:00,BMFBOVESPA:MGLU3,2.629651
+151634,2018-02-02T09:00:00,BMFBOVESPA:MGLU3,2.568397
+151635,2018-02-05T09:00:00,BMFBOVESPA:MGLU3,2.469471
+151636,2018-02-06T09:00:00,BMFBOVESPA:MGLU3,2.500405
+151637,2018-02-07T09:00:00,BMFBOVESPA:MGLU3,2.419549
+151638,2018-02-08T09:00:00,BMFBOVESPA:MGLU3,2.327667
+151639,2018-02-09T09:00:00,BMFBOVESPA:MGLU3,2.263044
+151640,2018-02-14T09:00:00,BMFBOVESPA:MGLU3,2.287852
+151641,2018-02-15T09:00:00,BMFBOVESPA:MGLU3,2.42598
+151642,2018-02-16T09:00:00,BMFBOVESPA:MGLU3,2.407604
+151643,2018-02-19T10:00:00,BMFBOVESPA:MGLU3,2.519394
+151644,2018-02-20T10:00:00,BMFBOVESPA:MGLU3,2.541751
+151645,2018-02-21T10:00:00,BMFBOVESPA:MGLU3,2.436088
+151646,2018-02-22T10:00:00,BMFBOVESPA:MGLU3,2.493667
+151647,2018-02-23T10:00:00,BMFBOVESPA:MGLU3,2.66426
+151648,2018-02-26T10:00:00,BMFBOVESPA:MGLU3,2.888758
+151649,2018-02-27T10:00:00,BMFBOVESPA:MGLU3,2.802389
+151650,2018-02-28T10:00:00,BMFBOVESPA:MGLU3,2.788607
+151651,2018-03-01T10:00:00,BMFBOVESPA:MGLU3,2.823215
+151652,2018-03-02T10:00:00,BMFBOVESPA:MGLU3,2.843429
+151653,2018-03-05T10:00:00,BMFBOVESPA:MGLU3,2.768699
+151654,2018-03-06T10:00:00,BMFBOVESPA:MGLU3,2.731334
+151655,2018-03-07T10:00:00,BMFBOVESPA:MGLU3,2.757367
+151656,2018-03-08T10:00:00,BMFBOVESPA:MGLU3,2.702544
+151657,2018-03-09T10:00:00,BMFBOVESPA:MGLU3,2.777887
+151658,2018-03-12T10:00:00,BMFBOVESPA:MGLU3,2.835466
+151659,2018-03-13T10:00:00,BMFBOVESPA:MGLU3,2.80392
+151660,2018-03-14T10:00:00,BMFBOVESPA:MGLU3,2.74726
+151661,2018-03-15T10:00:00,BMFBOVESPA:MGLU3,2.787075
+151662,2018-03-16T10:00:00,BMFBOVESPA:MGLU3,2.839141
+151663,2018-03-19T10:00:00,BMFBOVESPA:MGLU3,2.777887
+151664,2018-03-20T10:00:00,BMFBOVESPA:MGLU3,2.756448
+151665,2018-03-21T10:00:00,BMFBOVESPA:MGLU3,2.84833
+151666,2018-03-22T10:00:00,BMFBOVESPA:MGLU3,2.921529
+151667,2018-03-23T10:00:00,BMFBOVESPA:MGLU3,2.903459
+151668,2018-03-26T10:00:00,BMFBOVESPA:MGLU3,3.06272
+151669,2018-03-27T10:00:00,BMFBOVESPA:MGLU3,2.96165
+151670,2018-03-28T10:00:00,BMFBOVESPA:MGLU3,2.970838
+151671,2018-03-29T10:00:00,BMFBOVESPA:MGLU3,2.998709
+151672,2018-04-02T10:00:00,BMFBOVESPA:MGLU3,2.999015
+151673,2018-04-03T10:00:00,BMFBOVESPA:MGLU3,2.970838
+151674,2018-04-04T10:00:00,BMFBOVESPA:MGLU3,2.955525
+151675,2018-04-05T10:00:00,BMFBOVESPA:MGLU3,3.022598
+151676,2018-04-06T10:00:00,BMFBOVESPA:MGLU3,3.004528
+151677,2018-04-09T10:00:00,BMFBOVESPA:MGLU3,2.959506
+151678,2018-04-10T10:00:00,BMFBOVESPA:MGLU3,2.906521
+151679,2018-04-11T10:00:00,BMFBOVESPA:MGLU3,2.966857
+151680,2018-04-12T10:00:00,BMFBOVESPA:MGLU3,3.047713
+151681,2018-04-13T10:00:00,BMFBOVESPA:MGLU3,3.009122
+151682,2018-04-16T10:00:00,BMFBOVESPA:MGLU3,2.945418
+151683,2018-04-17T10:00:00,BMFBOVESPA:MGLU3,2.979031
+151684,2018-04-18T10:00:00,BMFBOVESPA:MGLU3,2.939105
+151685,2018-04-19T10:00:00,BMFBOVESPA:MGLU3,2.898566
+151686,2018-04-20T10:00:00,BMFBOVESPA:MGLU3,2.976267
+151687,2018-04-23T10:00:00,BMFBOVESPA:MGLU3,3.067173
+151688,2018-04-24T10:00:00,BMFBOVESPA:MGLU3,3.105256
+151689,2018-04-25T10:00:00,BMFBOVESPA:MGLU3,3.11539
+151690,2018-04-26T10:00:00,BMFBOVESPA:MGLU3,3.209368
+151691,2018-04-27T10:00:00,BMFBOVESPA:MGLU3,3.233937
+151692,2018-04-30T10:00:00,BMFBOVESPA:MGLU3,3.277241
+151693,2018-05-02T10:00:00,BMFBOVESPA:MGLU3,3.147945
+151694,2018-05-03T10:00:00,BMFBOVESPA:MGLU3,2.985173
+151695,2018-05-04T10:00:00,BMFBOVESPA:MGLU3,3.000529
+151696,2018-05-07T10:00:00,BMFBOVESPA:MGLU3,2.974424
+151697,2018-05-08T10:00:00,BMFBOVESPA:MGLU3,3.408687
+151698,2018-05-09T10:00:00,BMFBOVESPA:MGLU3,3.459054
+151699,2018-05-10T10:00:00,BMFBOVESPA:MGLU3,3.362926
+151700,2018-05-11T10:00:00,BMFBOVESPA:MGLU3,3.336822
+151701,2018-05-14T10:00:00,BMFBOVESPA:MGLU3,3.321466
+151702,2018-05-15T10:00:00,BMFBOVESPA:MGLU3,3.26987
+151703,2018-05-16T10:00:00,BMFBOVESPA:MGLU3,3.446155
+151704,2018-05-17T10:00:00,BMFBOVESPA:MGLU3,3.35832
+151705,2018-05-18T10:00:00,BMFBOVESPA:MGLU3,3.227488
+151706,2018-05-21T10:00:00,BMFBOVESPA:MGLU3,3.363848
+151707,2018-05-22T10:00:00,BMFBOVESPA:MGLU3,3.501129
+151708,2018-05-23T10:00:00,BMFBOVESPA:MGLU3,3.43602
+151709,2018-05-24T10:00:00,BMFBOVESPA:MGLU3,3.47011
+151710,2018-05-25T10:00:00,BMFBOVESPA:MGLU3,3.439706
+151711,2018-05-28T10:00:00,BMFBOVESPA:MGLU3,3.224724
+151712,2018-05-29T10:00:00,BMFBOVESPA:MGLU3,3.209061
+151713,2018-05-30T10:00:00,BMFBOVESPA:MGLU3,3.329758
+151714,2018-06-01T10:00:00,BMFBOVESPA:MGLU3,3.546275
+151715,2018-06-04T10:00:00,BMFBOVESPA:MGLU3,3.818687
+151716,2018-06-05T10:00:00,BMFBOVESPA:MGLU3,3.716725
+151717,2018-06-06T10:00:00,BMFBOVESPA:MGLU3,3.511264
+151718,2018-06-07T10:00:00,BMFBOVESPA:MGLU3,3.26772
+151719,2018-06-08T10:00:00,BMFBOVESPA:MGLU3,3.239773
+151720,2018-06-11T10:00:00,BMFBOVESPA:MGLU3,3.262192
+151721,2018-06-12T10:00:00,BMFBOVESPA:MGLU3,3.378282
+151722,2018-06-13T10:00:00,BMFBOVESPA:MGLU3,3.452297
+151723,2018-06-14T10:00:00,BMFBOVESPA:MGLU3,3.666972
+151724,2018-06-15T10:00:00,BMFBOVESPA:MGLU3,3.679871
+151725,2018-06-18T10:00:00,BMFBOVESPA:MGLU3,3.617219
+151726,2018-06-19T10:00:00,BMFBOVESPA:MGLU3,3.797804
+151727,2018-06-20T10:00:00,BMFBOVESPA:MGLU3,3.737302
+151728,2018-06-21T10:00:00,BMFBOVESPA:MGLU3,3.734845
+151729,2018-06-22T10:00:00,BMFBOVESPA:MGLU3,3.771699
+151730,2018-06-25T10:00:00,BMFBOVESPA:MGLU3,3.769856
+151731,2018-06-26T10:00:00,BMFBOVESPA:MGLU3,3.80026
+151732,2018-06-27T10:00:00,BMFBOVESPA:MGLU3,3.732388
+151733,2018-06-28T10:00:00,BMFBOVESPA:MGLU3,3.794425
+151734,2018-06-29T10:00:00,BMFBOVESPA:MGLU3,3.930785
+151735,2018-07-02T10:00:00,BMFBOVESPA:MGLU3,3.852163
+151736,2018-07-03T10:00:00,BMFBOVESPA:MGLU3,3.824523
+151737,2018-07-04T10:00:00,BMFBOVESPA:MGLU3,3.818995
+151738,2018-07-05T10:00:00,BMFBOVESPA:MGLU3,3.685399
+151739,2018-07-06T10:00:00,BMFBOVESPA:MGLU3,3.737609
+151740,2018-07-10T10:00:00,BMFBOVESPA:MGLU3,3.625511
+151741,2018-07-11T10:00:00,BMFBOVESPA:MGLU3,3.516792
+151742,2018-07-12T10:00:00,BMFBOVESPA:MGLU3,3.788897
+151743,2018-07-13T10:00:00,BMFBOVESPA:MGLU3,3.858613
+151744,2018-07-16T10:00:00,BMFBOVESPA:MGLU3,3.923107
+151745,2018-07-17T10:00:00,BMFBOVESPA:MGLU3,4.053939
+151746,2018-07-18T10:00:00,BMFBOVESPA:MGLU3,3.898845
+151747,2018-07-19T10:00:00,BMFBOVESPA:MGLU3,3.960882
+151748,2018-07-20T10:00:00,BMFBOVESPA:MGLU3,4.022306
+151749,2018-07-23T10:00:00,BMFBOVESPA:MGLU3,3.986988
+151750,2018-07-24T10:00:00,BMFBOVESPA:MGLU3,4.107991
+151751,2018-07-25T10:00:00,BMFBOVESPA:MGLU3,4.08465
+151752,2018-07-26T10:00:00,BMFBOVESPA:MGLU3,4.040118
+151753,2018-07-27T10:00:00,BMFBOVESPA:MGLU3,3.986373
+151754,2018-07-30T10:00:00,BMFBOVESPA:MGLU3,3.992515
+151755,2018-07-31T10:00:00,BMFBOVESPA:MGLU3,4.061923
+151756,2018-08-01T10:00:00,BMFBOVESPA:MGLU3,4.123347
+151757,2018-08-02T10:00:00,BMFBOVESPA:MGLU3,4.202891
+151758,2018-08-03T10:00:00,BMFBOVESPA:MGLU3,4.206269
+151759,2018-08-06T10:00:00,BMFBOVESPA:MGLU3,4.238209
+151760,2018-08-07T10:00:00,BMFBOVESPA:MGLU3,4.48083
+151761,2018-08-08T10:00:00,BMFBOVESPA:MGLU3,4.300553
+151762,2018-08-09T10:00:00,BMFBOVESPA:MGLU3,4.514307
+151763,2018-08-10T10:00:00,BMFBOVESPA:MGLU3,4.269842
+151764,2018-08-13T10:00:00,BMFBOVESPA:MGLU3,4.330344
+151765,2018-08-14T10:00:00,BMFBOVESPA:MGLU3,4.356141
+151766,2018-08-15T10:00:00,BMFBOVESPA:MGLU3,4.258785
+151767,2018-08-16T10:00:00,BMFBOVESPA:MGLU3,4.185999
+151768,2018-08-17T10:00:00,BMFBOVESPA:MGLU3,4.104613
+151769,2018-08-20T10:00:00,BMFBOVESPA:MGLU3,4.249572
+151770,2018-08-21T10:00:00,BMFBOVESPA:MGLU3,4.067452
+151771,2018-08-22T10:00:00,BMFBOVESPA:MGLU3,4.122733
+151772,2018-08-23T10:00:00,BMFBOVESPA:MGLU3,4.077587
+151773,2018-08-24T10:00:00,BMFBOVESPA:MGLU3,4.053939
+151774,2018-08-27T10:00:00,BMFBOVESPA:MGLU3,4.036126
+151775,2018-08-28T10:00:00,BMFBOVESPA:MGLU3,3.972246
+151776,2018-08-29T10:00:00,BMFBOVESPA:MGLU3,4.057317
+151777,2018-08-30T10:00:00,BMFBOVESPA:MGLU3,3.918807
+151778,2018-08-31T10:00:00,BMFBOVESPA:MGLU3,4.000193
+151779,2018-09-03T10:00:00,BMFBOVESPA:MGLU3,3.883796
+151780,2018-09-04T10:00:00,BMFBOVESPA:MGLU3,3.623976
+151781,2018-09-05T10:00:00,BMFBOVESPA:MGLU3,3.741601
+151782,2018-09-06T10:00:00,BMFBOVESPA:MGLU3,3.845099
+151783,2018-09-10T10:00:00,BMFBOVESPA:MGLU3,3.742523
+151784,2018-09-11T10:00:00,BMFBOVESPA:MGLU3,3.657758
+151785,2018-09-12T10:00:00,BMFBOVESPA:MGLU3,3.666972
+151786,2018-09-13T10:00:00,BMFBOVESPA:MGLU3,3.545047
+151787,2018-09-14T10:00:00,BMFBOVESPA:MGLU3,3.562552
+151788,2018-09-17T10:00:00,BMFBOVESPA:MGLU3,3.651309
+151789,2018-09-18T10:00:00,BMFBOVESPA:MGLU3,3.821451
+151790,2018-09-19T10:00:00,BMFBOVESPA:MGLU3,3.654994
+151791,2018-09-20T10:00:00,BMFBOVESPA:MGLU3,3.639024
+151792,2018-09-21T10:00:00,BMFBOVESPA:MGLU3,3.808245
+151793,2018-09-24T10:00:00,BMFBOVESPA:MGLU3,3.728088
+151794,2018-09-25T10:00:00,BMFBOVESPA:MGLU3,3.781833
+151795,2018-09-26T10:00:00,BMFBOVESPA:MGLU3,3.751429
+151796,2018-09-27T10:00:00,BMFBOVESPA:MGLU3,3.813466
+151797,2018-09-28T10:00:00,BMFBOVESPA:MGLU3,3.761871
+151798,2018-10-01T10:00:00,BMFBOVESPA:MGLU3,3.766171
+151799,2018-10-02T10:00:00,BMFBOVESPA:MGLU3,4.0048
+151800,2018-10-03T10:00:00,BMFBOVESPA:MGLU3,4.279362
+151801,2018-10-04T10:00:00,BMFBOVESPA:MGLU3,4.284276
+151802,2018-10-05T10:00:00,BMFBOVESPA:MGLU3,4.361055
+151803,2018-10-08T10:00:00,BMFBOVESPA:MGLU3,4.561909
+151804,2018-10-09T10:00:00,BMFBOVESPA:MGLU3,4.612891
+151805,2018-10-10T10:00:00,BMFBOVESPA:MGLU3,4.411729
+151806,2018-10-11T10:00:00,BMFBOVESPA:MGLU3,4.628247
+151807,2018-10-15T10:00:00,BMFBOVESPA:MGLU3,4.606749
+151808,2018-10-16T10:00:00,BMFBOVESPA:MGLU3,4.889296
+151809,2018-10-17T10:00:00,BMFBOVESPA:MGLU3,4.967611
+151810,2018-10-18T10:00:00,BMFBOVESPA:MGLU3,4.940891
+151811,2018-10-19T10:00:00,BMFBOVESPA:MGLU3,5.19027
+151812,2018-10-22T10:00:00,BMFBOVESPA:MGLU3,5.131918
+151813,2018-10-23T10:00:00,BMFBOVESPA:MGLU3,5.192113
+151814,2018-10-24T10:00:00,BMFBOVESPA:MGLU3,5.159558
+151815,2018-10-25T10:00:00,BMFBOVESPA:MGLU3,5.166315
+151816,2018-10-26T10:00:00,BMFBOVESPA:MGLU3,5.122704
+151817,2018-10-29T10:00:00,BMFBOVESPA:MGLU3,5.111955
+151818,2018-10-30T10:00:00,BMFBOVESPA:MGLU3,5.198562
+151819,2018-10-31T10:00:00,BMFBOVESPA:MGLU3,5.184128
+151820,2018-11-01T10:00:00,BMFBOVESPA:MGLU3,5.218832
+151821,2018-11-05T09:00:00,BMFBOVESPA:MGLU3,5.311889
+151822,2018-11-06T09:00:00,BMFBOVESPA:MGLU3,4.867798
+151823,2018-11-07T09:00:00,BMFBOVESPA:MGLU3,4.634389
+151824,2018-11-08T09:00:00,BMFBOVESPA:MGLU3,4.53212
+151825,2018-11-09T09:00:00,BMFBOVESPA:MGLU3,4.496186
+151826,2018-11-12T09:00:00,BMFBOVESPA:MGLU3,4.715468
+151827,2018-11-13T09:00:00,BMFBOVESPA:MGLU3,4.711475
+151828,2018-11-14T09:00:00,BMFBOVESPA:MGLU3,4.775663
+151829,2018-11-16T09:00:00,BMFBOVESPA:MGLU3,4.806374
+151830,2018-11-19T09:00:00,BMFBOVESPA:MGLU3,4.795625
+151831,2018-11-21T09:00:00,BMFBOVESPA:MGLU3,4.767678
+151832,2018-11-22T09:00:00,BMFBOVESPA:MGLU3,4.913865
+151833,2018-11-23T09:00:00,BMFBOVESPA:MGLU3,4.986038
+151834,2018-11-26T09:00:00,BMFBOVESPA:MGLU3,4.857663
+151835,2018-11-27T09:00:00,BMFBOVESPA:MGLU3,5.183206
+151836,2018-11-28T09:00:00,BMFBOVESPA:MGLU3,5.222517
+151837,2018-11-29T09:00:00,BMFBOVESPA:MGLU3,5.259064
+151838,2018-11-30T09:00:00,BMFBOVESPA:MGLU3,5.05606
+151839,2018-12-03T09:00:00,BMFBOVESPA:MGLU3,4.979281
+151840,2018-12-04T09:00:00,BMFBOVESPA:MGLU3,5.061281
+151841,2018-12-05T09:00:00,BMFBOVESPA:MGLU3,5.064659
+151842,2018-12-06T09:00:00,BMFBOVESPA:MGLU3,5.077558
+151843,2018-12-07T09:00:00,BMFBOVESPA:MGLU3,5.047461
+151844,2018-12-10T09:00:00,BMFBOVESPA:MGLU3,4.930142
+151845,2018-12-11T09:00:00,BMFBOVESPA:MGLU3,5.048689
+151846,2018-12-12T09:00:00,BMFBOVESPA:MGLU3,5.159558
+151847,2018-12-13T09:00:00,BMFBOVESPA:MGLU3,5.144203
+151848,2018-12-14T09:00:00,BMFBOVESPA:MGLU3,5.239409
+151849,2018-12-17T09:00:00,BMFBOVESPA:MGLU3,5.223132
+151850,2018-12-18T09:00:00,BMFBOVESPA:MGLU3,5.40218
+151851,2018-12-19T09:00:00,BMFBOVESPA:MGLU3,5.43627
+151852,2018-12-20T09:00:00,BMFBOVESPA:MGLU3,5.464832
+151853,2018-12-21T09:00:00,BMFBOVESPA:MGLU3,5.612862
+151854,2018-12-26T09:00:00,BMFBOVESPA:MGLU3,5.428592
+151855,2018-12-27T09:00:00,BMFBOVESPA:MGLU3,5.343828
+151856,2018-12-28T09:00:00,BMFBOVESPA:MGLU3,5.56096
+151857,2019-01-02T09:00:00,BMFBOVESPA:MGLU3,5.730818
+151858,2019-01-03T09:00:00,BMFBOVESPA:MGLU3,5.669501
+151859,2019-01-04T09:00:00,BMFBOVESPA:MGLU3,5.496951
+151860,2019-01-07T09:00:00,BMFBOVESPA:MGLU3,5.582302
+151861,2019-01-08T09:00:00,BMFBOVESPA:MGLU3,5.537316
+151862,2019-01-09T09:00:00,BMFBOVESPA:MGLU3,5.518828
+151863,2019-01-10T09:00:00,BMFBOVESPA:MGLU3,5.572442
+151864,2019-01-11T09:00:00,BMFBOVESPA:MGLU3,5.472301
+151865,2019-01-14T09:00:00,BMFBOVESPA:MGLU3,5.515439
+151866,2019-01-15T09:00:00,BMFBOVESPA:MGLU3,5.452889
+151867,2019-01-16T09:00:00,BMFBOVESPA:MGLU3,5.392189
+151868,2019-01-17T09:00:00,BMFBOVESPA:MGLU3,5.376166
+151869,2019-01-18T09:00:00,BMFBOVESPA:MGLU3,5.367539
+151870,2019-01-21T09:00:00,BMFBOVESPA:MGLU3,5.145689
+151871,2019-01-22T09:00:00,BMFBOVESPA:MGLU3,4.993167
+151872,2019-01-23T09:00:00,BMFBOVESPA:MGLU3,5.225801
+151873,2019-01-24T09:00:00,BMFBOVESPA:MGLU3,5.160479
+151874,2019-01-28T09:00:00,BMFBOVESPA:MGLU3,5.157397
+151875,2019-01-29T09:00:00,BMFBOVESPA:MGLU3,5.487708
+151876,2019-01-30T09:00:00,BMFBOVESPA:MGLU3,5.427623
+151877,2019-01-31T09:00:00,BMFBOVESPA:MGLU3,5.517596
+151878,2019-02-01T09:00:00,BMFBOVESPA:MGLU3,5.509276
+151879,2019-02-04T09:00:00,BMFBOVESPA:MGLU3,5.455971
+151880,2019-02-05T09:00:00,BMFBOVESPA:MGLU3,5.407595
+151881,2019-02-06T09:00:00,BMFBOVESPA:MGLU3,5.228882
+151882,2019-02-07T09:00:00,BMFBOVESPA:MGLU3,5.139526
+151883,2019-02-08T09:00:00,BMFBOVESPA:MGLU3,5.238126
+151884,2019-02-11T09:00:00,BMFBOVESPA:MGLU3,5.094232
+151885,2019-02-12T09:00:00,BMFBOVESPA:MGLU3,5.077901
+151886,2019-02-13T09:00:00,BMFBOVESPA:MGLU3,4.970057
+151887,2019-02-14T09:00:00,BMFBOVESPA:MGLU3,5.259387
+151888,2019-02-15T09:00:00,BMFBOVESPA:MGLU3,5.052327
+151889,2019-02-18T10:00:00,BMFBOVESPA:MGLU3,5.19314
+151890,2019-02-19T10:00:00,BMFBOVESPA:MGLU3,5.22765
+151891,2019-02-20T10:00:00,BMFBOVESPA:MGLU3,5.007032
+151892,2019-02-21T10:00:00,BMFBOVESPA:MGLU3,4.963895
+151893,2019-02-22T10:00:00,BMFBOVESPA:MGLU3,5.481545
+151894,2019-02-25T10:00:00,BMFBOVESPA:MGLU3,5.352132
+151895,2019-02-26T10:00:00,BMFBOVESPA:MGLU3,5.500032
+151896,2019-02-27T10:00:00,BMFBOVESPA:MGLU3,5.423001
+151897,2019-02-28T10:00:00,BMFBOVESPA:MGLU3,5.344738
+151898,2019-03-01T10:00:00,BMFBOVESPA:MGLU3,5.398967
+151899,2019-03-06T10:00:00,BMFBOVESPA:MGLU3,5.287734
+151900,2019-03-07T10:00:00,BMFBOVESPA:MGLU3,5.458435
+151901,2019-03-08T10:00:00,BMFBOVESPA:MGLU3,5.571518
+151902,2019-03-11T10:00:00,BMFBOVESPA:MGLU3,5.62544
+151903,2019-03-12T10:00:00,BMFBOVESPA:MGLU3,5.510817
+151904,2019-03-13T10:00:00,BMFBOVESPA:MGLU3,5.462441
+151905,2019-03-14T10:00:00,BMFBOVESPA:MGLU3,5.438407
+151906,2019-03-15T10:00:00,BMFBOVESPA:MGLU3,5.459668
+151907,2019-03-18T10:00:00,BMFBOVESPA:MGLU3,5.559192
+151908,2019-03-19T10:00:00,BMFBOVESPA:MGLU3,5.56782
+151909,2019-03-20T10:00:00,BMFBOVESPA:MGLU3,5.596476
+151910,2019-03-21T10:00:00,BMFBOVESPA:MGLU3,5.615579
+151911,2019-03-22T10:00:00,BMFBOVESPA:MGLU3,5.339807
+151912,2019-03-25T10:00:00,BMFBOVESPA:MGLU3,5.333953
+151913,2019-03-26T10:00:00,BMFBOVESPA:MGLU3,5.441181
+151914,2019-03-27T10:00:00,BMFBOVESPA:MGLU3,5.176501
+151915,2019-03-28T10:00:00,BMFBOVESPA:MGLU3,5.262468
+151916,2019-03-29T10:00:00,BMFBOVESPA:MGLU3,5.325942
+151917,2019-04-01T10:00:00,BMFBOVESPA:MGLU3,5.277874
+151918,2019-04-02T10:00:00,BMFBOVESPA:MGLU3,5.119498
+151919,2019-04-03T10:00:00,BMFBOVESPA:MGLU3,5.209471
+151920,2019-04-04T10:00:00,BMFBOVESPA:MGLU3,5.207314
+151921,2019-04-05T10:00:00,BMFBOVESPA:MGLU3,5.237818
+151922,2019-04-08T10:00:00,BMFBOVESPA:MGLU3,5.137678
+151923,2019-04-09T10:00:00,BMFBOVESPA:MGLU3,5.124428
+151924,2019-04-10T10:00:00,BMFBOVESPA:MGLU3,5.19807
+151925,2019-04-11T10:00:00,BMFBOVESPA:MGLU3,5.114876
+151926,2019-04-12T10:00:00,BMFBOVESPA:MGLU3,5.078825
+151927,2019-04-15T10:00:00,BMFBOVESPA:MGLU3,5.037845
+151928,2019-04-16T10:00:00,BMFBOVESPA:MGLU3,5.024575
+151929,2019-04-17T10:00:00,BMFBOVESPA:MGLU3,4.935634
+151930,2019-04-18T10:00:00,BMFBOVESPA:MGLU3,5.274723
+151931,2019-04-22T10:00:00,BMFBOVESPA:MGLU3,5.163547
+151932,2019-04-23T10:00:00,BMFBOVESPA:MGLU3,5.2809
+151933,2019-04-24T10:00:00,BMFBOVESPA:MGLU3,5.325989
+151934,2019-04-25T10:00:00,BMFBOVESPA:MGLU3,5.40443
+151935,2019-04-26T10:00:00,BMFBOVESPA:MGLU3,5.526415
+151936,2019-04-29T10:00:00,BMFBOVESPA:MGLU3,5.512827
+151937,2019-04-30T10:00:00,BMFBOVESPA:MGLU3,5.906578
+151938,2019-05-02T10:00:00,BMFBOVESPA:MGLU3,5.89052
+151939,2019-05-03T10:00:00,BMFBOVESPA:MGLU3,6.060682
+151940,2019-05-06T10:00:00,BMFBOVESPA:MGLU3,6.182977
+151941,2019-05-07T10:00:00,BMFBOVESPA:MGLU3,5.934063
+151942,2019-05-08T10:00:00,BMFBOVESPA:MGLU3,5.975755
+151943,2019-05-09T10:00:00,BMFBOVESPA:MGLU3,5.741048
+151944,2019-05-10T10:00:00,BMFBOVESPA:MGLU3,5.759578
+151945,2019-05-13T10:00:00,BMFBOVESPA:MGLU3,5.55946
+151946,2019-05-14T10:00:00,BMFBOVESPA:MGLU3,5.504798
+151947,2019-05-15T10:00:00,BMFBOVESPA:MGLU3,5.342665
+151948,2019-05-16T10:00:00,BMFBOVESPA:MGLU3,5.15737
+151949,2019-05-17T10:00:00,BMFBOVESPA:MGLU3,5.213576
+151950,2019-05-20T10:00:00,BMFBOVESPA:MGLU3,5.342665
+151951,2019-05-21T10:00:00,BMFBOVESPA:MGLU3,5.540621
+151952,2019-05-22T10:00:00,BMFBOVESPA:MGLU3,5.566563
+151953,2019-05-23T10:00:00,BMFBOVESPA:MGLU3,5.572739
+151954,2019-05-24T10:00:00,BMFBOVESPA:MGLU3,5.461563
+151955,2019-05-27T10:00:00,BMFBOVESPA:MGLU3,5.497077
+151956,2019-05-28T10:00:00,BMFBOVESPA:MGLU3,5.836784
+151957,2019-05-29T10:00:00,BMFBOVESPA:MGLU3,5.845122
+151958,2019-05-30T10:00:00,BMFBOVESPA:MGLU3,5.956917
+151959,2019-05-31T10:00:00,BMFBOVESPA:MGLU3,6.052961
+151960,2019-06-03T10:00:00,BMFBOVESPA:MGLU3,6.01405
+151961,2019-06-04T10:00:00,BMFBOVESPA:MGLU3,6.007255
+151962,2019-06-05T10:00:00,BMFBOVESPA:MGLU3,5.904417
+151963,2019-06-06T10:00:00,BMFBOVESPA:MGLU3,5.867975
+151964,2019-06-07T10:00:00,BMFBOVESPA:MGLU3,6.128623
+151965,2019-06-10T10:00:00,BMFBOVESPA:MGLU3,6.253697
+151966,2019-06-11T10:00:00,BMFBOVESPA:MGLU3,6.398536
+151967,2019-06-12T10:00:00,BMFBOVESPA:MGLU3,6.272844
+151968,2019-06-13T10:00:00,BMFBOVESPA:MGLU3,6.473271
+151969,2019-06-14T10:00:00,BMFBOVESPA:MGLU3,6.533801
+151970,2019-06-17T10:00:00,BMFBOVESPA:MGLU3,6.408109
+151971,2019-06-18T10:00:00,BMFBOVESPA:MGLU3,6.426639
+151972,2019-06-19T10:00:00,BMFBOVESPA:MGLU3,6.485316
+151973,2019-06-21T10:00:00,BMFBOVESPA:MGLU3,6.567154
+151974,2019-06-24T10:00:00,BMFBOVESPA:MGLU3,6.484698
+151975,2019-06-25T10:00:00,BMFBOVESPA:MGLU3,6.377536
+151976,2019-06-26T10:00:00,BMFBOVESPA:MGLU3,6.437448
+151977,2019-06-27T10:00:00,BMFBOVESPA:MGLU3,6.443624
+151978,2019-06-28T10:00:00,BMFBOVESPA:MGLU3,6.519904
+151979,2019-07-01T10:00:00,BMFBOVESPA:MGLU3,6.491492
+151980,2019-07-02T10:00:00,BMFBOVESPA:MGLU3,6.561287
+151981,2019-07-03T10:00:00,BMFBOVESPA:MGLU3,6.820391
+151982,2019-07-04T10:00:00,BMFBOVESPA:MGLU3,6.828111
+151983,2019-07-05T10:00:00,BMFBOVESPA:MGLU3,6.981905
+151984,2019-07-08T10:00:00,BMFBOVESPA:MGLU3,7.084435
+151985,2019-07-10T10:00:00,BMFBOVESPA:MGLU3,7.211053
+151986,2019-07-11T10:00:00,BMFBOVESPA:MGLU3,7.126744
+151987,2019-07-12T10:00:00,BMFBOVESPA:MGLU3,7.166274
+151988,2019-07-15T10:00:00,BMFBOVESPA:MGLU3,7.123038
+151989,2019-07-16T10:00:00,BMFBOVESPA:MGLU3,7.226495
+151990,2019-07-17T10:00:00,BMFBOVESPA:MGLU3,7.547363
+151991,2019-07-18T10:00:00,BMFBOVESPA:MGLU3,7.627966
+151992,2019-07-19T10:00:00,BMFBOVESPA:MGLU3,7.351568
+151993,2019-07-22T10:00:00,BMFBOVESPA:MGLU3,7.638776
+151994,2019-07-23T10:00:00,BMFBOVESPA:MGLU3,7.473554
+151995,2019-07-24T10:00:00,BMFBOVESPA:MGLU3,7.591216
+151996,2019-07-25T10:00:00,BMFBOVESPA:MGLU3,7.550143
+151997,2019-07-26T10:00:00,BMFBOVESPA:MGLU3,7.782379
+151998,2019-07-29T10:00:00,BMFBOVESPA:MGLU3,8.146791
+151999,2019-07-30T10:00:00,BMFBOVESPA:MGLU3,8.169953
+152000,2019-07-31T10:00:00,BMFBOVESPA:MGLU3,8.144321
+152001,2019-08-01T10:00:00,BMFBOVESPA:MGLU3,8.538999
+152002,2019-08-02T10:00:00,BMFBOVESPA:MGLU3,8.75672
+152003,2019-08-05T10:00:00,BMFBOVESPA:MGLU3,8.523558
+152004,2019-08-06T10:00:00,BMFBOVESPA:MGLU3,9.042382
+152005,2019-08-07T10:00:00,BMFBOVESPA:MGLU3,8.970736
+152006,2019-08-08T10:00:00,BMFBOVESPA:MGLU3,9.175795
+152007,2019-08-09T10:00:00,BMFBOVESPA:MGLU3,9.333913
+152008,2019-08-12T10:00:00,BMFBOVESPA:MGLU3,8.997912
+152009,2019-08-13T10:00:00,BMFBOVESPA:MGLU3,9.351207
+152010,2019-08-14T10:00:00,BMFBOVESPA:MGLU3,9.128854
+152011,2019-08-15T10:00:00,BMFBOVESPA:MGLU3,8.970736
+152012,2019-08-16T10:00:00,BMFBOVESPA:MGLU3,9.27956
+152013,2019-08-19T10:00:00,BMFBOVESPA:MGLU3,9.346267
+152014,2019-08-20T10:00:00,BMFBOVESPA:MGLU3,9.025088
+152015,2019-08-21T10:00:00,BMFBOVESPA:MGLU3,9.02756
+152016,2019-08-22T10:00:00,BMFBOVESPA:MGLU3,8.506263
+152017,2019-08-23T10:00:00,BMFBOVESPA:MGLU3,8.345674
+152018,2019-08-26T10:00:00,BMFBOVESPA:MGLU3,8.32591
+152019,2019-08-27T10:00:00,BMFBOVESPA:MGLU3,8.45191
+152020,2019-08-28T10:00:00,BMFBOVESPA:MGLU3,8.624852
+152021,2019-08-29T10:00:00,BMFBOVESPA:MGLU3,9.205442
+152022,2019-08-30T10:00:00,BMFBOVESPA:MGLU3,8.965795
+152023,2019-09-02T10:00:00,BMFBOVESPA:MGLU3,9.044854
+152024,2019-09-03T10:00:00,BMFBOVESPA:MGLU3,8.8645
+152025,2019-09-04T10:00:00,BMFBOVESPA:MGLU3,9.190619
+152026,2019-09-05T10:00:00,BMFBOVESPA:MGLU3,9.067089
+152027,2019-09-06T10:00:00,BMFBOVESPA:MGLU3,8.894147
+152028,2019-09-09T10:00:00,BMFBOVESPA:MGLU3,8.44944
+152029,2019-09-10T10:00:00,BMFBOVESPA:MGLU3,8.029438
+152030,2019-09-11T10:00:00,BMFBOVESPA:MGLU3,8.548263
+152031,2019-09-12T10:00:00,BMFBOVESPA:MGLU3,8.647087
+152032,2019-09-13T10:00:00,BMFBOVESPA:MGLU3,8.424733
+152033,2019-09-16T10:00:00,BMFBOVESPA:MGLU3,8.614969
+152034,2019-09-17T10:00:00,BMFBOVESPA:MGLU3,8.610028
+152035,2019-09-18T10:00:00,BMFBOVESPA:MGLU3,8.661911
+152036,2019-09-19T10:00:00,BMFBOVESPA:MGLU3,8.847206
+152037,2019-09-20T10:00:00,BMFBOVESPA:MGLU3,9.032501
+152038,2019-09-23T10:00:00,BMFBOVESPA:MGLU3,8.891677
+152039,2019-09-24T10:00:00,BMFBOVESPA:MGLU3,9.084383
+152040,2019-09-25T10:00:00,BMFBOVESPA:MGLU3,9.07203
+152041,2019-09-26T10:00:00,BMFBOVESPA:MGLU3,9.034971
+152042,2019-09-27T10:00:00,BMFBOVESPA:MGLU3,9.091795
+152043,2019-09-30T10:00:00,BMFBOVESPA:MGLU3,9.151089
+152044,2019-10-01T10:00:00,BMFBOVESPA:MGLU3,9.252384
+152045,2019-10-02T10:00:00,BMFBOVESPA:MGLU3,9.017677
+152046,2019-10-03T10:00:00,BMFBOVESPA:MGLU3,9.215324
+152047,2019-10-04T10:00:00,BMFBOVESPA:MGLU3,9.580973
+152048,2019-10-07T10:00:00,BMFBOVESPA:MGLU3,9.487091
+152049,2019-10-08T10:00:00,BMFBOVESPA:MGLU3,9.406298
+152050,2019-10-09T10:00:00,BMFBOVESPA:MGLU3,9.81473
+152051,2019-10-10T10:00:00,BMFBOVESPA:MGLU3,9.63898
+152052,2019-10-11T10:00:00,BMFBOVESPA:MGLU3,10.025134
+152053,2019-10-14T10:00:00,BMFBOVESPA:MGLU3,10.438515
+152054,2019-10-15T10:00:00,BMFBOVESPA:MGLU3,10.346928
+152055,2019-10-16T10:00:00,BMFBOVESPA:MGLU3,10.58456
+152056,2019-10-17T10:00:00,BMFBOVESPA:MGLU3,10.686049
+152057,2019-10-18T10:00:00,BMFBOVESPA:MGLU3,10.643969
+152058,2019-10-21T10:00:00,BMFBOVESPA:MGLU3,10.668722
+152059,2019-10-22T10:00:00,BMFBOVESPA:MGLU3,10.822194
+152060,2019-10-23T10:00:00,BMFBOVESPA:MGLU3,10.765261
+152061,2019-10-24T10:00:00,BMFBOVESPA:MGLU3,10.705853
+152062,2019-10-25T10:00:00,BMFBOVESPA:MGLU3,10.396435
+152063,2019-10-28T10:00:00,BMFBOVESPA:MGLU3,10.562282
+152064,2019-10-29T10:00:00,BMFBOVESPA:MGLU3,10.186031
+152065,2019-10-30T10:00:00,BMFBOVESPA:MGLU3,10.896454
+152066,2019-10-31T10:00:00,BMFBOVESPA:MGLU3,11.049925
+152067,2019-11-01T10:00:00,BMFBOVESPA:MGLU3,11.681137
+152068,2019-11-04T10:00:00,BMFBOVESPA:MGLU3,11.131612
+152069,2019-11-05T10:00:00,BMFBOVESPA:MGLU3,10.901405
+152070,2019-11-06T10:00:00,BMFBOVESPA:MGLU3,11.188544
+152071,2019-11-07T10:00:00,BMFBOVESPA:MGLU3,10.94101
+152072,2019-11-08T10:00:00,BMFBOVESPA:MGLU3,10.844472
+152073,2019-11-11T10:00:00,BMFBOVESPA:MGLU3,11.143988
+152074,2019-11-12T10:00:00,BMFBOVESPA:MGLU3,10.742983
+152075,2019-11-13T10:00:00,BMFBOVESPA:MGLU3,10.520202
+152076,2019-11-14T10:00:00,BMFBOVESPA:MGLU3,10.953387
+152077,2019-11-18T10:00:00,BMFBOVESPA:MGLU3,11.134087
+152078,2019-11-19T10:00:00,BMFBOVESPA:MGLU3,11.020221
+152079,2019-11-21T10:00:00,BMFBOVESPA:MGLU3,11.139037
+152080,2019-11-22T10:00:00,BMFBOVESPA:MGLU3,11.26033
+152081,2019-11-25T10:00:00,BMFBOVESPA:MGLU3,10.965763
+152082,2019-11-26T10:00:00,BMFBOVESPA:MGLU3,10.653871
+152083,2019-11-27T10:00:00,BMFBOVESPA:MGLU3,11.287557
+152084,2019-11-28T10:00:00,BMFBOVESPA:MGLU3,11.287557
+152085,2019-11-29T10:00:00,BMFBOVESPA:MGLU3,11.146463
+152086,2019-12-02T10:00:00,BMFBOVESPA:MGLU3,11.119234
+152087,2019-12-03T10:00:00,BMFBOVESPA:MGLU3,11.037548
+152088,2019-12-04T10:00:00,BMFBOVESPA:MGLU3,10.908831
+152089,2019-12-05T10:00:00,BMFBOVESPA:MGLU3,11.111808
+152090,2019-12-06T10:00:00,BMFBOVESPA:MGLU3,11.238052
+152091,2019-12-09T10:00:00,BMFBOVESPA:MGLU3,11.349441
+152092,2019-12-10T10:00:00,BMFBOVESPA:MGLU3,11.535092
+152093,2019-12-11T10:00:00,BMFBOVESPA:MGLU3,11.777676
+152094,2019-12-12T10:00:00,BMFBOVESPA:MGLU3,11.83956
+152095,2019-12-13T10:00:00,BMFBOVESPA:MGLU3,12.146501
+152096,2019-12-16T10:00:00,BMFBOVESPA:MGLU3,12.203434
+152097,2019-12-17T10:00:00,BMFBOVESPA:MGLU3,11.851936
+152098,2019-12-18T10:00:00,BMFBOVESPA:MGLU3,12.012833
+152099,2019-12-19T10:00:00,BMFBOVESPA:MGLU3,12.035111
+152100,2019-12-20T10:00:00,BMFBOVESPA:MGLU3,12.027685
+152101,2019-12-23T10:00:00,BMFBOVESPA:MGLU3,12.064816
+152102,2019-12-26T10:00:00,BMFBOVESPA:MGLU3,12.151452
+152103,2019-12-27T10:00:00,BMFBOVESPA:MGLU3,12.06234
+152104,2019-12-30T10:00:00,BMFBOVESPA:MGLU3,11.80738
+152105,2020-01-02T10:00:00,BMFBOVESPA:MGLU3,12.220026
+152106,2020-01-03T10:00:00,BMFBOVESPA:MGLU3,12.111028
+152107,2020-01-06T10:00:00,BMFBOVESPA:MGLU3,12.120937
+152108,2020-01-07T10:00:00,BMFBOVESPA:MGLU3,12.086257
+152109,2020-01-08T10:00:00,BMFBOVESPA:MGLU3,12.457837
+152110,2020-01-09T10:00:00,BMFBOVESPA:MGLU3,12.901256
+152111,2020-01-10T10:00:00,BMFBOVESPA:MGLU3,12.831893
+152112,2020-01-13T10:00:00,BMFBOVESPA:MGLU3,13.433853
+152113,2020-01-14T10:00:00,BMFBOVESPA:MGLU3,13.376878
+152114,2020-01-15T10:00:00,BMFBOVESPA:MGLU3,13.292653
+152115,2020-01-16T10:00:00,BMFBOVESPA:MGLU3,13.243109
+152116,2020-01-17T10:00:00,BMFBOVESPA:MGLU3,13.463579
+152117,2020-01-20T10:00:00,BMFBOVESPA:MGLU3,13.872317
+152118,2020-01-21T10:00:00,BMFBOVESPA:MGLU3,13.850023
+152119,2020-01-22T10:00:00,BMFBOVESPA:MGLU3,13.795524
+152120,2020-01-23T10:00:00,BMFBOVESPA:MGLU3,14.015996
+152121,2020-01-24T10:00:00,BMFBOVESPA:MGLU3,13.909476
+152122,2020-01-27T10:00:00,BMFBOVESPA:MGLU3,13.327333
+152123,2020-01-28T10:00:00,BMFBOVESPA:MGLU3,14.117561
+152124,2020-01-29T10:00:00,BMFBOVESPA:MGLU3,14.191876
+152125,2020-01-30T10:00:00,BMFBOVESPA:MGLU3,13.996177
+152126,2020-01-31T10:00:00,BMFBOVESPA:MGLU3,13.822773
+152127,2020-02-03T10:00:00,BMFBOVESPA:MGLU3,14.003609
+152128,2020-02-04T10:00:00,BMFBOVESPA:MGLU3,14.283533
+152129,2020-02-05T10:00:00,BMFBOVESPA:MGLU3,14.194353
+152130,2020-02-06T10:00:00,BMFBOVESPA:MGLU3,13.830206
+152131,2020-02-07T10:00:00,BMFBOVESPA:MGLU3,13.433853
+152132,2020-02-10T10:00:00,BMFBOVESPA:MGLU3,12.975571
+152133,2020-02-11T10:00:00,BMFBOVESPA:MGLU3,13.443762
+152134,2020-02-12T10:00:00,BMFBOVESPA:MGLU3,13.857454
+152135,2020-02-13T10:00:00,BMFBOVESPA:MGLU3,14.132423
+152136,2020-02-14T10:00:00,BMFBOVESPA:MGLU3,13.954066
+152137,2020-02-17T10:00:00,BMFBOVESPA:MGLU3,14.578319
+152138,2020-02-18T10:00:00,BMFBOVESPA:MGLU3,14.422256
+152139,2020-02-19T10:00:00,BMFBOVESPA:MGLU3,14.333077
+152140,2020-02-20T10:00:00,BMFBOVESPA:MGLU3,14.006086
+152141,2020-02-21T10:00:00,BMFBOVESPA:MGLU3,13.983792
+152142,2020-02-26T10:00:00,BMFBOVESPA:MGLU3,13.099431
+152143,2020-02-27T10:00:00,BMFBOVESPA:MGLU3,12.447928
+152144,2020-02-28T10:00:00,BMFBOVESPA:MGLU3,12.514812
+152145,2020-03-02T10:00:00,BMFBOVESPA:MGLU3,13.017683
+152146,2020-03-03T10:00:00,BMFBOVESPA:MGLU3,13.091999
+152147,2020-03-04T10:00:00,BMFBOVESPA:MGLU3,12.992912
+152148,2020-03-05T10:00:00,BMFBOVESPA:MGLU3,11.838537
+152149,2020-03-06T10:00:00,BMFBOVESPA:MGLU3,11.229146
+152150,2020-03-09T10:00:00,BMFBOVESPA:MGLU3,9.997978
+152151,2020-03-10T10:00:00,BMFBOVESPA:MGLU3,11.640361
+152152,2020-03-11T10:00:00,BMFBOVESPA:MGLU3,10.671776
+152153,2020-03-12T10:00:00,BMFBOVESPA:MGLU3,8.422478
+152154,2020-03-13T10:00:00,BMFBOVESPA:MGLU3,10.404238
+152155,2020-03-16T10:00:00,BMFBOVESPA:MGLU3,8.439819
+152156,2020-03-17T10:00:00,BMFBOVESPA:MGLU3,8.811399
+152157,2020-03-18T10:00:00,BMFBOVESPA:MGLU3,7.136812
+152158,2020-03-19T10:00:00,BMFBOVESPA:MGLU3,7.567844
+152159,2020-03-20T10:00:00,BMFBOVESPA:MGLU3,7.592617
+152160,2020-03-23T10:00:00,BMFBOVESPA:MGLU3,7.48362
+152161,2020-03-24T10:00:00,BMFBOVESPA:MGLU3,9.086368
+152162,2020-03-25T10:00:00,BMFBOVESPA:MGLU3,9.908798
+152163,2020-03-26T10:00:00,BMFBOVESPA:MGLU3,10.186244
+152164,2020-03-27T10:00:00,BMFBOVESPA:MGLU3,9.661078
+152165,2020-03-30T10:00:00,BMFBOVESPA:MGLU3,10.30515
+152166,2020-03-31T10:00:00,BMFBOVESPA:MGLU3,9.658602
+152167,2020-04-01T10:00:00,BMFBOVESPA:MGLU3,9.284544
+152168,2020-04-02T10:00:00,BMFBOVESPA:MGLU3,8.890669
+152169,2020-04-03T10:00:00,BMFBOVESPA:MGLU3,8.803967
+152170,2020-04-06T10:00:00,BMFBOVESPA:MGLU3,9.462903
+152171,2020-04-07T10:00:00,BMFBOVESPA:MGLU3,9.931093
+152172,2020-04-08T10:00:00,BMFBOVESPA:MGLU3,10.394329
+152173,2020-04-09T10:00:00,BMFBOVESPA:MGLU3,10.317537
+152174,2020-04-13T10:00:00,BMFBOVESPA:MGLU3,10.381943
+152175,2020-04-14T10:00:00,BMFBOVESPA:MGLU3,10.627187
+152176,2020-04-15T10:00:00,BMFBOVESPA:MGLU3,10.86252
+152177,2020-04-16T10:00:00,BMFBOVESPA:MGLU3,11.288598
+152178,2020-04-17T10:00:00,BMFBOVESPA:MGLU3,11.045833
+152179,2020-04-20T10:00:00,BMFBOVESPA:MGLU3,12.009463
+152180,2020-04-22T10:00:00,BMFBOVESPA:MGLU3,12.522243
+152181,2020-04-23T10:00:00,BMFBOVESPA:MGLU3,12.254706
+152182,2020-04-24T10:00:00,BMFBOVESPA:MGLU3,11.736972
+152183,2020-04-27T10:00:00,BMFBOVESPA:MGLU3,12.262138
+152184,2020-04-28T10:00:00,BMFBOVESPA:MGLU3,12.831893
+152185,2020-04-29T10:00:00,BMFBOVESPA:MGLU3,12.539584
+152186,2020-04-30T10:00:00,BMFBOVESPA:MGLU3,12.311682
+152187,2020-05-04T10:00:00,BMFBOVESPA:MGLU3,12.742714
+152188,2020-05-05T10:00:00,BMFBOVESPA:MGLU3,12.435542
+152189,2020-05-06T10:00:00,BMFBOVESPA:MGLU3,13.661756
+152190,2020-05-07T10:00:00,BMFBOVESPA:MGLU3,14.068016
+152191,2020-05-08T10:00:00,BMFBOVESPA:MGLU3,13.758367
+152192,2020-05-11T10:00:00,BMFBOVESPA:MGLU3,13.612212
+152193,2020-05-12T10:00:00,BMFBOVESPA:MGLU3,13.575053
+152194,2020-05-13T10:00:00,BMFBOVESPA:MGLU3,13.649369
+152195,2020-05-14T10:00:00,BMFBOVESPA:MGLU3,13.748457
+152196,2020-05-15T10:00:00,BMFBOVESPA:MGLU3,13.656801
+152197,2020-05-18T10:00:00,BMFBOVESPA:MGLU3,13.810387
+152198,2020-05-19T10:00:00,BMFBOVESPA:MGLU3,14.511435
+152199,2020-05-20T10:00:00,BMFBOVESPA:MGLU3,14.095266
+152200,2020-05-21T10:00:00,BMFBOVESPA:MGLU3,14.439596
+152201,2020-05-22T10:00:00,BMFBOVESPA:MGLU3,14.281056
+152202,2020-05-25T10:00:00,BMFBOVESPA:MGLU3,14.962286
+152203,2020-05-26T10:00:00,BMFBOVESPA:MGLU3,15.972983
+152204,2020-05-27T10:00:00,BMFBOVESPA:MGLU3,16.686416
+152205,2020-05-28T10:00:00,BMFBOVESPA:MGLU3,16.163727
+152206,2020-05-29T10:00:00,BMFBOVESPA:MGLU3,15.940779
+152207,2020-06-01T10:00:00,BMFBOVESPA:MGLU3,15.779761
+152208,2020-06-02T10:00:00,BMFBOVESPA:MGLU3,15.309093
+152209,2020-06-03T10:00:00,BMFBOVESPA:MGLU3,15.452771
+152210,2020-06-04T10:00:00,BMFBOVESPA:MGLU3,14.984581
+152211,2020-06-05T10:00:00,BMFBOVESPA:MGLU3,14.726952
+152212,2020-06-08T10:00:00,BMFBOVESPA:MGLU3,15.452771
+152213,2020-06-09T10:00:00,BMFBOVESPA:MGLU3,15.452771
+152214,2020-06-10T10:00:00,BMFBOVESPA:MGLU3,16.002709
+152215,2020-06-12T10:00:00,BMFBOVESPA:MGLU3,15.841691
+152216,2020-06-15T10:00:00,BMFBOVESPA:MGLU3,16.312359
+152217,2020-06-16T10:00:00,BMFBOVESPA:MGLU3,16.349517
+152218,2020-06-17T10:00:00,BMFBOVESPA:MGLU3,16.644304
+152219,2020-06-18T10:00:00,BMFBOVESPA:MGLU3,17.26608
+152220,2020-06-19T10:00:00,BMFBOVESPA:MGLU3,17.687205
+152221,2020-06-22T10:00:00,BMFBOVESPA:MGLU3,17.563345
+152222,2020-06-23T10:00:00,BMFBOVESPA:MGLU3,17.402327
+152223,2020-06-24T10:00:00,BMFBOVESPA:MGLU3,17.290854
+152224,2020-06-25T10:00:00,BMFBOVESPA:MGLU3,17.263604
+152225,2020-06-26T10:00:00,BMFBOVESPA:MGLU3,17.179378
+152226,2020-06-29T10:00:00,BMFBOVESPA:MGLU3,17.441963
+152227,2020-06-30T10:00:00,BMFBOVESPA:MGLU3,17.749135
+152228,2020-07-01T10:00:00,BMFBOVESPA:MGLU3,17.910153
+152229,2020-07-02T10:00:00,BMFBOVESPA:MGLU3,17.365168
+152230,2020-07-03T10:00:00,BMFBOVESPA:MGLU3,17.835837
+152231,2020-07-06T10:00:00,BMFBOVESPA:MGLU3,17.833359
+152232,2020-07-07T10:00:00,BMFBOVESPA:MGLU3,18.509635
+152233,2020-07-08T10:00:00,BMFBOVESPA:MGLU3,19.00012
+152234,2020-07-09T10:00:00,BMFBOVESPA:MGLU3,19.668965
+152235,2020-07-10T10:00:00,BMFBOVESPA:MGLU3,19.862186
+152236,2020-07-13T10:00:00,BMFBOVESPA:MGLU3,19.941456
+152237,2020-07-14T10:00:00,BMFBOVESPA:MGLU3,19.941456
+152238,2020-07-15T10:00:00,BMFBOVESPA:MGLU3,20.189176
+152239,2020-07-16T10:00:00,BMFBOVESPA:MGLU3,19.862186
+152240,2020-07-17T10:00:00,BMFBOVESPA:MGLU3,20.313036
+152241,2020-07-20T10:00:00,BMFBOVESPA:MGLU3,21.551636
+152242,2020-07-21T10:00:00,BMFBOVESPA:MGLU3,20.882793
+152243,2020-07-22T10:00:00,BMFBOVESPA:MGLU3,20.969495
+152244,2020-07-23T10:00:00,BMFBOVESPA:MGLU3,19.916685
+152245,2020-07-24T10:00:00,BMFBOVESPA:MGLU3,19.735848
+152246,2020-07-27T10:00:00,BMFBOVESPA:MGLU3,19.656578
+152247,2020-07-28T10:00:00,BMFBOVESPA:MGLU3,19.916685
+152248,2020-07-29T10:00:00,BMFBOVESPA:MGLU3,19.869617
+152249,2020-07-30T10:00:00,BMFBOVESPA:MGLU3,20.632595
+152250,2020-07-31T10:00:00,BMFBOVESPA:MGLU3,20.016116
+152251,2020-08-03T10:00:00,BMFBOVESPA:MGLU3,20.477397
+152252,2020-08-04T10:00:00,BMFBOVESPA:MGLU3,20.460037
+152253,2020-08-05T10:00:00,BMFBOVESPA:MGLU3,20.584037
+152254,2020-08-06T10:00:00,BMFBOVESPA:MGLU3,21.305719
+152255,2020-08-07T10:00:00,BMFBOVESPA:MGLU3,21.241238
+152256,2020-08-10T10:00:00,BMFBOVESPA:MGLU3,20.318676
+152257,2020-08-11T10:00:00,BMFBOVESPA:MGLU3,20.085555
+152258,2020-08-12T10:00:00,BMFBOVESPA:MGLU3,19.854915
+152259,2020-08-13T10:00:00,BMFBOVESPA:MGLU3,19.951635
+152260,2020-08-14T10:00:00,BMFBOVESPA:MGLU3,20.276517
+152261,2020-08-17T10:00:00,BMFBOVESPA:MGLU3,20.249237
+152262,2020-08-18T10:00:00,BMFBOVESPA:MGLU3,22.19604
+152263,2020-08-19T10:00:00,BMFBOVESPA:MGLU3,22.245639
+152264,2020-08-20T10:00:00,BMFBOVESPA:MGLU3,21.662838
+152265,2020-08-21T10:00:00,BMFBOVESPA:MGLU3,21.662838
+152266,2020-08-24T10:00:00,BMFBOVESPA:MGLU3,21.595879
+152267,2020-08-25T10:00:00,BMFBOVESPA:MGLU3,21.824039
+152268,2020-08-26T10:00:00,BMFBOVESPA:MGLU3,22.35724
+152269,2020-08-27T10:00:00,BMFBOVESPA:MGLU3,22.811081
+152270,2020-08-28T10:00:00,BMFBOVESPA:MGLU3,23.455882
+152271,2020-08-31T10:00:00,BMFBOVESPA:MGLU3,23.118602
+152272,2020-09-01T10:00:00,BMFBOVESPA:MGLU3,23.641883
+152273,2020-09-02T10:00:00,BMFBOVESPA:MGLU3,23.190522
+152274,2020-09-03T10:00:00,BMFBOVESPA:MGLU3,21.948039
+152275,2020-09-04T10:00:00,BMFBOVESPA:MGLU3,22.014999
+152276,2020-09-08T10:00:00,BMFBOVESPA:MGLU3,21.747159
+152277,2020-09-09T10:00:00,BMFBOVESPA:MGLU3,22.61764
+152278,2020-09-10T10:00:00,BMFBOVESPA:MGLU3,21.886039
+152279,2020-09-11T10:00:00,BMFBOVESPA:MGLU3,21.717399
+152280,2020-09-14T10:00:00,BMFBOVESPA:MGLU3,22.394441
+152281,2020-09-15T10:00:00,BMFBOVESPA:MGLU3,22.21588
+152282,2020-09-16T10:00:00,BMFBOVESPA:MGLU3,22.114199
+152283,2020-09-17T10:00:00,BMFBOVESPA:MGLU3,21.600838
+152284,2020-09-18T10:00:00,BMFBOVESPA:MGLU3,21.61572
+152285,2020-09-21T10:00:00,BMFBOVESPA:MGLU3,21.997639
+152286,2020-09-22T10:00:00,BMFBOVESPA:MGLU3,22.193559
+152287,2020-09-23T10:00:00,BMFBOVESPA:MGLU3,21.447079
+152288,2020-09-24T10:00:00,BMFBOVESPA:MGLU3,22.14644
+152289,2020-09-25T10:00:00,BMFBOVESPA:MGLU3,22.476279
+152290,2020-09-28T10:00:00,BMFBOVESPA:MGLU3,21.692599
+152291,2020-09-29T10:00:00,BMFBOVESPA:MGLU3,21.695079
+152292,2020-09-30T10:00:00,BMFBOVESPA:MGLU3,22.121639
+152293,2020-10-01T10:00:00,BMFBOVESPA:MGLU3,22.791241
+152294,2020-10-02T10:00:00,BMFBOVESPA:MGLU3,21.83644
+152295,2020-10-05T10:00:00,BMFBOVESPA:MGLU3,22.35476
+152296,2020-10-06T10:00:00,BMFBOVESPA:MGLU3,22.14644
+152297,2020-10-07T10:00:00,BMFBOVESPA:MGLU3,22.05716
+152298,2020-10-08T10:00:00,BMFBOVESPA:MGLU3,22.783801
+152299,2020-10-09T10:00:00,BMFBOVESPA:MGLU3,24.341244
+152300,2020-10-13T10:00:00,BMFBOVESPA:MGLU3,25.792046
+152301,2020-10-14T10:00:00,BMFBOVESPA:MGLU3,25.385325
+152302,2020-10-15T10:00:00,BMFBOVESPA:MGLU3,25.305965
+152303,2020-10-16T10:00:00,BMFBOVESPA:MGLU3,25.593645
+152304,2020-10-19T10:00:00,BMFBOVESPA:MGLU3,25.484527
+152305,2020-10-20T10:00:00,BMFBOVESPA:MGLU3,25.831727
+152306,2020-10-21T10:00:00,BMFBOVESPA:MGLU3,26.010285
+152307,2020-10-22T10:00:00,BMFBOVESPA:MGLU3,25.891246
+152308,2020-10-23T10:00:00,BMFBOVESPA:MGLU3,25.712686
+152309,2020-10-26T10:00:00,BMFBOVESPA:MGLU3,25.266284
+152310,2020-10-27T10:00:00,BMFBOVESPA:MGLU3,25.246446
+152311,2020-10-28T10:00:00,BMFBOVESPA:MGLU3,24.433003
+152312,2020-10-29T10:00:00,BMFBOVESPA:MGLU3,25.157166
+152313,2020-10-30T10:00:00,BMFBOVESPA:MGLU3,24.433003
+152314,2020-11-03T10:00:00,BMFBOVESPA:MGLU3,24.790124
+152315,2020-11-04T10:00:00,BMFBOVESPA:MGLU3,25.980527
+152316,2020-11-05T10:00:00,BMFBOVESPA:MGLU3,27.23045
+152317,2020-11-06T10:00:00,BMFBOVESPA:MGLU3,27.111408
+152318,2020-11-09T10:00:00,BMFBOVESPA:MGLU3,26.238448
+152319,2020-11-10T10:00:00,BMFBOVESPA:MGLU3,25.018284
+152320,2020-11-11T10:00:00,BMFBOVESPA:MGLU3,25.375405
+152321,2020-11-12T10:00:00,BMFBOVESPA:MGLU3,25.276205
+152322,2020-11-13T10:00:00,BMFBOVESPA:MGLU3,24.899244
+152323,2020-11-16T10:00:00,BMFBOVESPA:MGLU3,24.651244
+152324,2020-11-17T10:00:00,BMFBOVESPA:MGLU3,24.532204
+152325,2020-11-18T10:00:00,BMFBOVESPA:MGLU3,24.343724
+152326,2020-11-19T10:00:00,BMFBOVESPA:MGLU3,24.442923
+152327,2020-11-20T10:00:00,BMFBOVESPA:MGLU3,24.006444
+152328,2020-11-23T10:00:00,BMFBOVESPA:MGLU3,23.232681
+152329,2020-11-24T10:00:00,BMFBOVESPA:MGLU3,23.510443
+152330,2020-11-25T10:00:00,BMFBOVESPA:MGLU3,23.808043
+152331,2020-11-26T10:00:00,BMFBOVESPA:MGLU3,24.056043
+152332,2020-11-27T10:00:00,BMFBOVESPA:MGLU3,23.996524
+152333,2020-11-30T10:00:00,BMFBOVESPA:MGLU3,23.193
+152334,2020-12-01T10:00:00,BMFBOVESPA:MGLU3,22.697
+152335,2020-12-02T10:00:00,BMFBOVESPA:MGLU3,22.86564
+152336,2020-12-03T10:00:00,BMFBOVESPA:MGLU3,23.11364
+152337,2020-12-04T10:00:00,BMFBOVESPA:MGLU3,23.470762
+152338,2020-12-07T10:00:00,BMFBOVESPA:MGLU3,23.609641
+152339,2020-12-08T10:00:00,BMFBOVESPA:MGLU3,24.750445
+152340,2020-12-09T10:00:00,BMFBOVESPA:MGLU3,23.788202
+152341,2020-12-10T10:00:00,BMFBOVESPA:MGLU3,23.212841
+152342,2020-12-11T10:00:00,BMFBOVESPA:MGLU3,22.806121
+152343,2020-12-14T10:00:00,BMFBOVESPA:MGLU3,23.857642
+152344,2020-12-15T10:00:00,BMFBOVESPA:MGLU3,24.413165
+152345,2020-12-16T10:00:00,BMFBOVESPA:MGLU3,24.760363
+152346,2020-12-17T10:00:00,BMFBOVESPA:MGLU3,24.343724
+152347,2020-12-18T10:00:00,BMFBOVESPA:MGLU3,24.323883
+152348,2020-12-21T10:00:00,BMFBOVESPA:MGLU3,24.800044
+152349,2020-12-22T10:00:00,BMFBOVESPA:MGLU3,24.958765
+152350,2020-12-23T10:00:00,BMFBOVESPA:MGLU3,24.770283
+152351,2020-12-28T10:00:00,BMFBOVESPA:MGLU3,25.048045
+152352,2020-12-29T10:00:00,BMFBOVESPA:MGLU3,25.077806
+152353,2020-12-30T10:00:00,BMFBOVESPA:MGLU3,24.776212
+152354,2021-01-04T10:00:00,BMFBOVESPA:MGLU3,25.024471
+152355,2021-01-05T10:00:00,BMFBOVESPA:MGLU3,24.587535
+152356,2021-01-06T10:00:00,BMFBOVESPA:MGLU3,23.27673
+152357,2021-01-07T10:00:00,BMFBOVESPA:MGLU3,22.99868
+152358,2021-01-08T10:00:00,BMFBOVESPA:MGLU3,23.673943
+152359,2021-01-11T10:00:00,BMFBOVESPA:MGLU3,23.326381
+152360,2021-01-12T10:00:00,BMFBOVESPA:MGLU3,24.031437
+152361,2021-01-13T10:00:00,BMFBOVESPA:MGLU3,23.852689
+152362,2021-01-14T10:00:00,BMFBOVESPA:MGLU3,23.564709
+152363,2021-01-15T10:00:00,BMFBOVESPA:MGLU3,23.793106
+152364,2021-01-18T10:00:00,BMFBOVESPA:MGLU3,24.279695
+152365,2021-01-19T10:00:00,BMFBOVESPA:MGLU3,23.912271
+152366,2021-01-20T10:00:00,BMFBOVESPA:MGLU3,25.242938
+152367,2021-01-21T10:00:00,BMFBOVESPA:MGLU3,25.31245
+152368,2021-01-22T10:00:00,BMFBOVESPA:MGLU3,25.808967
+152369,2021-01-26T10:00:00,BMFBOVESPA:MGLU3,25.570639
+152370,2021-01-27T10:00:00,BMFBOVESPA:MGLU3,25.610361
+152371,2021-01-28T10:00:00,BMFBOVESPA:MGLU3,26.007575
+152372,2021-01-29T10:00:00,BMFBOVESPA:MGLU3,25.093983
+152373,2021-02-01T10:00:00,BMFBOVESPA:MGLU3,24.756351
+152374,2021-02-02T10:00:00,BMFBOVESPA:MGLU3,25.123773
+152375,2021-02-03T10:00:00,BMFBOVESPA:MGLU3,25.471336
+152376,2021-02-04T10:00:00,BMFBOVESPA:MGLU3,25.133703
+152377,2021-02-05T10:00:00,BMFBOVESPA:MGLU3,25.669943
+152378,2021-02-08T10:00:00,BMFBOVESPA:MGLU3,25.977783
+152379,2021-02-09T10:00:00,BMFBOVESPA:MGLU3,26.057226
+152380,2021-02-10T10:00:00,BMFBOVESPA:MGLU3,25.123773
+152381,2021-02-11T10:00:00,BMFBOVESPA:MGLU3,25.471336
+152382,2021-02-12T10:00:00,BMFBOVESPA:MGLU3,25.729525
+152383,2021-02-17T10:00:00,BMFBOVESPA:MGLU3,25.32238
+152384,2021-02-18T10:00:00,BMFBOVESPA:MGLU3,24.865586
+152385,2021-02-19T10:00:00,BMFBOVESPA:MGLU3,24.766282
+152386,2021-02-22T10:00:00,BMFBOVESPA:MGLU3,24.081087
+152387,2021-02-23T10:00:00,BMFBOVESPA:MGLU3,24.686839
+152388,2021-02-24T10:00:00,BMFBOVESPA:MGLU3,24.46837
+152389,2021-02-25T10:00:00,BMFBOVESPA:MGLU3,23.89241
+152390,2021-02-26T10:00:00,BMFBOVESPA:MGLU3,24.011575
+152391,2021-03-01T10:00:00,BMFBOVESPA:MGLU3,24.378997
+152392,2021-03-02T10:00:00,BMFBOVESPA:MGLU3,24.100948
+152393,2021-03-03T10:00:00,BMFBOVESPA:MGLU3,24.945028
+152394,2021-03-04T10:00:00,BMFBOVESPA:MGLU3,25.262799
+152395,2021-03-05T10:00:00,BMFBOVESPA:MGLU3,24.954957
+152396,2021-03-08T10:00:00,BMFBOVESPA:MGLU3,22.939098
+152397,2021-03-09T10:00:00,BMFBOVESPA:MGLU3,23.227077
+152398,2021-03-10T10:00:00,BMFBOVESPA:MGLU3,24.72656
+152399,2021-03-11T10:00:00,BMFBOVESPA:MGLU3,24.627255
+152400,2021-03-12T10:00:00,BMFBOVESPA:MGLU3,24.398858
+152401,2021-03-15T10:00:00,BMFBOVESPA:MGLU3,23.554778
+152402,2021-03-16T10:00:00,BMFBOVESPA:MGLU3,23.981784
+152403,2021-03-17T10:00:00,BMFBOVESPA:MGLU3,23.773248
+152404,2021-03-18T10:00:00,BMFBOVESPA:MGLU3,22.12481
+152405,2021-03-19T10:00:00,BMFBOVESPA:MGLU3,22.134741
+152406,2021-03-22T10:00:00,BMFBOVESPA:MGLU3,21.757387
+152407,2021-03-23T10:00:00,BMFBOVESPA:MGLU3,21.360173
+152408,2021-03-24T10:00:00,BMFBOVESPA:MGLU3,20.228114
+152409,2021-03-25T10:00:00,BMFBOVESPA:MGLU3,20.1586
+152410,2021-03-26T10:00:00,BMFBOVESPA:MGLU3,19.84083
+152411,2021-03-29T10:00:00,BMFBOVESPA:MGLU3,19.513128
+152412,2021-03-30T10:00:00,BMFBOVESPA:MGLU3,19.920272
+152413,2021-03-31T10:00:00,BMFBOVESPA:MGLU3,20.099019
+152414,2021-04-01T10:00:00,BMFBOVESPA:MGLU3,20.297627
+152415,2021-04-05T10:00:00,BMFBOVESPA:MGLU3,20.277765
+152416,2021-04-06T10:00:00,BMFBOVESPA:MGLU3,20.456511
+152417,2021-04-07T10:00:00,BMFBOVESPA:MGLU3,20.039437
+152418,2021-04-08T10:00:00,BMFBOVESPA:MGLU3,21.697804
+152419,2021-04-09T10:00:00,BMFBOVESPA:MGLU3,21.519058
+152420,2021-04-12T10:00:00,BMFBOVESPA:MGLU3,21.499198
+152421,2021-04-13T10:00:00,BMFBOVESPA:MGLU3,22.045368
+152422,2021-04-14T10:00:00,BMFBOVESPA:MGLU3,21.965925
+152423,2021-04-15T10:00:00,BMFBOVESPA:MGLU3,22.045368
+152424,2021-04-16T10:00:00,BMFBOVESPA:MGLU3,21.767317
+152425,2021-04-19T10:00:00,BMFBOVESPA:MGLU3,21.499198
+152426,2021-04-20T10:00:00,BMFBOVESPA:MGLU3,21.449546
+152427,2021-04-22T10:00:00,BMFBOVESPA:MGLU3,21.00268
+152428,2021-04-23T10:00:00,BMFBOVESPA:MGLU3,21.57864
+152429,2021-04-26T10:00:00,BMFBOVESPA:MGLU3,21.558779
+152430,2021-04-27T10:00:00,BMFBOVESPA:MGLU3,20.804074
+152431,2021-04-28T10:00:00,BMFBOVESPA:MGLU3,20.506163
+152432,2021-04-29T10:00:00,BMFBOVESPA:MGLU3,20.11888
+152433,2021-04-30T10:00:00,BMFBOVESPA:MGLU3,19.890483
+152434,2021-05-03T10:00:00,BMFBOVESPA:MGLU3,20.039437
+152435,2021-05-04T10:00:00,BMFBOVESPA:MGLU3,19.612432
+152436,2021-05-05T10:00:00,BMFBOVESPA:MGLU3,19.761387
+152437,2021-05-06T10:00:00,BMFBOVESPA:MGLU3,19.324451
+152438,2021-05-07T10:00:00,BMFBOVESPA:MGLU3,19.751456
+152439,2021-05-10T10:00:00,BMFBOVESPA:MGLU3,19.066264
+152440,2021-05-11T10:00:00,BMFBOVESPA:MGLU3,19.185427
+152441,2021-05-12T10:00:00,BMFBOVESPA:MGLU3,18.460512
+152442,2021-05-13T10:00:00,BMFBOVESPA:MGLU3,18.99675
+152443,2021-05-14T10:00:00,BMFBOVESPA:MGLU3,19.016611
+152444,2021-05-17T10:00:00,BMFBOVESPA:MGLU3,18.728632
+152445,2021-05-18T10:00:00,BMFBOVESPA:MGLU3,18.837864
+152446,2021-05-19T10:00:00,BMFBOVESPA:MGLU3,18.549885
+152447,2021-05-20T10:00:00,BMFBOVESPA:MGLU3,18.609467
+152448,2021-05-21T10:00:00,BMFBOVESPA:MGLU3,18.400931
+152449,2021-05-24T10:00:00,BMFBOVESPA:MGLU3,19.860691
+152450,2021-05-25T10:00:00,BMFBOVESPA:MGLU3,19.880551
+152451,2021-05-26T10:00:00,BMFBOVESPA:MGLU3,19.532989
+152452,2021-05-27T10:00:00,BMFBOVESPA:MGLU3,19.453546
+152453,2021-05-28T10:00:00,BMFBOVESPA:MGLU3,20.108949
+152454,2021-05-31T10:00:00,BMFBOVESPA:MGLU3,20.019576
+152455,2021-06-01T10:00:00,BMFBOVESPA:MGLU3,20.208253
+152456,2021-06-02T10:00:00,BMFBOVESPA:MGLU3,20.357208
+152457,2021-06-04T10:00:00,BMFBOVESPA:MGLU3,20.70477
+152458,2021-06-07T10:00:00,BMFBOVESPA:MGLU3,20.655117
+152459,2021-06-08T10:00:00,BMFBOVESPA:MGLU3,20.903376
+152460,2021-06-09T10:00:00,BMFBOVESPA:MGLU3,20.12881
+152461,2021-06-10T10:00:00,BMFBOVESPA:MGLU3,20.138741
+152462,2021-06-11T10:00:00,BMFBOVESPA:MGLU3,20.238043
+152463,2021-06-14T10:00:00,BMFBOVESPA:MGLU3,20.446581
+152464,2021-06-15T10:00:00,BMFBOVESPA:MGLU3,20.74449
+152465,2021-06-16T10:00:00,BMFBOVESPA:MGLU3,20.16853
+152466,2021-06-17T10:00:00,BMFBOVESPA:MGLU3,21.161565
+152467,2021-06-18T10:00:00,BMFBOVESPA:MGLU3,20.923237
+152468,2021-06-21T10:00:00,BMFBOVESPA:MGLU3,21.121844
+152469,2021-06-22T10:00:00,BMFBOVESPA:MGLU3,20.823933
+152470,2021-06-23T10:00:00,BMFBOVESPA:MGLU3,20.436651
+152471,2021-06-24T10:00:00,BMFBOVESPA:MGLU3,21.499198
+152472,2021-06-25T10:00:00,BMFBOVESPA:MGLU3,21.241008
+152473,2021-06-28T10:00:00,BMFBOVESPA:MGLU3,21.380034
+152474,2021-06-29T10:00:00,BMFBOVESPA:MGLU3,21.519058
+152475,2021-06-30T10:00:00,BMFBOVESPA:MGLU3,21.00268
+152476,2021-07-01T10:00:00,BMFBOVESPA:MGLU3,20.545885
+152477,2021-07-02T10:00:00,BMFBOVESPA:MGLU3,21.489266
+152478,2021-07-05T10:00:00,BMFBOVESPA:MGLU3,21.231077
+152479,2021-07-06T10:00:00,BMFBOVESPA:MGLU3,20.938418
+152480,2021-07-07T10:00:00,BMFBOVESPA:MGLU3,21.872548
+152481,2021-07-08T10:00:00,BMFBOVESPA:MGLU3,21.78311
+152482,2021-07-12T10:00:00,BMFBOVESPA:MGLU3,21.961986
+152483,2021-07-13T10:00:00,BMFBOVESPA:MGLU3,22.34955
+152484,2021-07-14T10:00:00,BMFBOVESPA:MGLU3,22.786802
+152485,2021-07-15T10:00:00,BMFBOVESPA:MGLU3,23.571868
+152486,2021-07-16T10:00:00,BMFBOVESPA:MGLU3,23.750745
+152487,2021-07-19T10:00:00,BMFBOVESPA:MGLU3,22.975617
+152488,2021-07-20T10:00:00,BMFBOVESPA:MGLU3,23.224055
+152489,2021-07-21T10:00:00,BMFBOVESPA:MGLU3,23.214118
+152490,2021-07-22T10:00:00,BMFBOVESPA:MGLU3,23.104804
+152491,2021-07-23T10:00:00,BMFBOVESPA:MGLU3,22.458863
+152492,2021-07-26T10:00:00,BMFBOVESPA:MGLU3,21.902361
+152493,2021-07-27T10:00:00,BMFBOVESPA:MGLU3,21.316046
+152494,2021-07-28T10:00:00,BMFBOVESPA:MGLU3,21.395546
+152495,2021-07-29T10:00:00,BMFBOVESPA:MGLU3,21.584358
+152496,2021-07-30T10:00:00,BMFBOVESPA:MGLU3,20.471353
+152497,2021-08-02T10:00:00,BMFBOVESPA:MGLU3,20.501165
+152498,2021-08-03T10:00:00,BMFBOVESPA:MGLU3,20.302415
+152499,2021-08-04T10:00:00,BMFBOVESPA:MGLU3,19.835349
+152500,2021-08-05T10:00:00,BMFBOVESPA:MGLU3,20.332226
+152501,2021-08-06T10:00:00,BMFBOVESPA:MGLU3,20.550853
+152502,2021-08-09T10:00:00,BMFBOVESPA:MGLU3,20.36204
+152503,2021-08-10T10:00:00,BMFBOVESPA:MGLU3,20.272602
+152504,2021-08-11T10:00:00,BMFBOVESPA:MGLU3,20.779417
+152505,2021-08-12T10:00:00,BMFBOVESPA:MGLU3,20.839041
+152506,2021-08-13T10:00:00,BMFBOVESPA:MGLU3,20.143414
+152507,2021-08-16T10:00:00,BMFBOVESPA:MGLU3,19.298722
+152508,2021-08-17T10:00:00,BMFBOVESPA:MGLU3,19.189408
+152509,2021-08-18T10:00:00,BMFBOVESPA:MGLU3,18.722344
+152510,2021-08-19T10:00:00,BMFBOVESPA:MGLU3,18.831658
+152511,2021-08-20T10:00:00,BMFBOVESPA:MGLU3,18.74222
+152512,2021-08-23T10:00:00,BMFBOVESPA:MGLU3,18.016777
+152513,2021-08-24T10:00:00,BMFBOVESPA:MGLU3,19.119846
+152514,2021-08-25T10:00:00,BMFBOVESPA:MGLU3,19.427909
+152515,2021-08-26T10:00:00,BMFBOVESPA:MGLU3,18.682593
+152516,2021-08-27T10:00:00,BMFBOVESPA:MGLU3,18.911159
+152517,2021-08-30T10:00:00,BMFBOVESPA:MGLU3,18.762093
+152518,2021-08-31T10:00:00,BMFBOVESPA:MGLU3,18.126091
+152519,2021-09-01T10:00:00,BMFBOVESPA:MGLU3,18.563343
+152520,2021-09-02T10:00:00,BMFBOVESPA:MGLU3,17.897528
+152521,2021-09-03T10:00:00,BMFBOVESPA:MGLU3,18.78197
+152522,2021-09-06T10:00:00,BMFBOVESPA:MGLU3,19.358347
+152523,2021-09-08T10:00:00,BMFBOVESPA:MGLU3,18.672657
+152524,2021-09-09T10:00:00,BMFBOVESPA:MGLU3,18.732282
+152525,2021-09-10T10:00:00,BMFBOVESPA:MGLU3,17.072711
+152526,2021-09-13T10:00:00,BMFBOVESPA:MGLU3,17.331088
+152527,2021-09-14T10:00:00,BMFBOVESPA:MGLU3,16.923649
+152528,2021-09-15T10:00:00,BMFBOVESPA:MGLU3,16.516209
+152529,2021-09-16T10:00:00,BMFBOVESPA:MGLU3,16.26777
+152530,2021-09-17T10:00:00,BMFBOVESPA:MGLU3,16.46652
+152531,2021-09-20T10:00:00,BMFBOVESPA:MGLU3,15.949767
+152532,2021-09-21T10:00:00,BMFBOVESPA:MGLU3,16.287643
+152533,2021-09-22T10:00:00,BMFBOVESPA:MGLU3,16.237957
+152534,2021-09-23T10:00:00,BMFBOVESPA:MGLU3,15.770892
+152535,2021-09-24T10:00:00,BMFBOVESPA:MGLU3,15.532391
+152536,2021-09-27T10:00:00,BMFBOVESPA:MGLU3,14.916263
+152537,2021-09-28T10:00:00,BMFBOVESPA:MGLU3,14.091446
+152538,2021-09-29T10:00:00,BMFBOVESPA:MGLU3,13.852945
+152539,2021-09-30T10:00:00,BMFBOVESPA:MGLU3,14.250447
+152540,2021-10-01T10:00:00,BMFBOVESPA:MGLU3,14.459135
+152541,2021-10-04T10:00:00,BMFBOVESPA:MGLU3,13.624381
+152542,2021-10-05T10:00:00,BMFBOVESPA:MGLU3,13.594568
+152543,2021-10-06T10:00:00,BMFBOVESPA:MGLU3,14.369697
+152544,2021-10-07T10:00:00,BMFBOVESPA:MGLU3,13.942383
+152545,2021-10-08T10:00:00,BMFBOVESPA:MGLU3,14.876512
+152546,2021-10-11T10:00:00,BMFBOVESPA:MGLU3,14.290197
+152547,2021-10-13T10:00:00,BMFBOVESPA:MGLU3,14.409448
+152548,2021-10-14T10:00:00,BMFBOVESPA:MGLU3,14.081508
+152549,2021-10-15T10:00:00,BMFBOVESPA:MGLU3,14.469073
+152550,2021-10-18T10:00:00,BMFBOVESPA:MGLU3,14.190821
+152551,2021-10-19T10:00:00,BMFBOVESPA:MGLU3,13.644256
+152552,2021-10-20T10:00:00,BMFBOVESPA:MGLU3,13.167254
+152553,2021-10-21T10:00:00,BMFBOVESPA:MGLU3,12.3325
+152554,2021-10-22T10:00:00,BMFBOVESPA:MGLU3,12.342437
+152555,2021-10-25T10:00:00,BMFBOVESPA:MGLU3,12.262937
+152556,2021-10-26T10:00:00,BMFBOVESPA:MGLU3,11.905185
+152557,2021-10-27T10:00:00,BMFBOVESPA:MGLU3,11.527558
+152558,2021-10-28T10:00:00,BMFBOVESPA:MGLU3,11.080368
+152559,2021-10-29T10:00:00,BMFBOVESPA:MGLU3,10.742492
+152560,2021-11-01T10:00:00,BMFBOVESPA:MGLU3,11.229432
+152561,2021-11-03T10:00:00,BMFBOVESPA:MGLU3,11.47787
+152562,2021-11-04T10:00:00,BMFBOVESPA:MGLU3,11.010805
+152563,2021-11-05T10:00:00,BMFBOVESPA:MGLU3,12.362312
+152564,2021-11-08T10:00:00,BMFBOVESPA:MGLU3,11.855497
+152565,2021-11-09T10:00:00,BMFBOVESPA:MGLU3,13.048003
+152566,2021-11-10T10:00:00,BMFBOVESPA:MGLU3,12.93869
+152567,2021-11-11T10:00:00,BMFBOVESPA:MGLU3,13.564756
+152568,2021-11-12T10:00:00,BMFBOVESPA:MGLU3,11.080368
+152569,2021-11-16T10:00:00,BMFBOVESPA:MGLU3,9.679174
+152570,2021-11-17T10:00:00,BMFBOVESPA:MGLU3,9.212109
+152571,2021-11-18T10:00:00,BMFBOVESPA:MGLU3,8.933857
+152572,2021-11-19T10:00:00,BMFBOVESPA:MGLU3,9.212109
+152573,2021-11-22T10:00:00,BMFBOVESPA:MGLU3,8.784794
+152574,2021-11-23T10:00:00,BMFBOVESPA:MGLU3,8.546293
+152575,2021-11-24T10:00:00,BMFBOVESPA:MGLU3,8.764919
+152576,2021-11-25T10:00:00,BMFBOVESPA:MGLU3,8.645668
+152577,2021-11-26T10:00:00,BMFBOVESPA:MGLU3,8.009666
+152578,2021-11-29T10:00:00,BMFBOVESPA:MGLU3,7.98979
+152579,2021-11-30T10:00:00,BMFBOVESPA:MGLU3,7.751289
+152580,2021-12-01T10:00:00,BMFBOVESPA:MGLU3,6.837034
+152581,2021-12-02T10:00:00,BMFBOVESPA:MGLU3,6.717784
+152582,2021-12-03T10:00:00,BMFBOVESPA:MGLU3,7.005973
+152583,2021-12-06T10:00:00,BMFBOVESPA:MGLU3,7.254412
+152584,2021-12-07T10:00:00,BMFBOVESPA:MGLU3,7.572413
+152585,2021-12-08T10:00:00,BMFBOVESPA:MGLU3,6.767471
+152586,2021-12-09T10:00:00,BMFBOVESPA:MGLU3,6.24077989
+152587,2021-12-10T10:00:00,BMFBOVESPA:MGLU3,6.330219
+152588,2021-12-13T10:00:00,BMFBOVESPA:MGLU3,6.012218
+152589,2021-12-14T10:00:00,BMFBOVESPA:MGLU3,5.704154
+152590,2021-12-15T10:00:00,BMFBOVESPA:MGLU3,6.131468
+152591,2021-12-16T10:00:00,BMFBOVESPA:MGLU3,6.360032
+152592,2021-12-17T10:00:00,BMFBOVESPA:MGLU3,6.618408
+152593,2021-12-20T10:00:00,BMFBOVESPA:MGLU3,6.290469
+152594,2021-12-21T10:00:00,BMFBOVESPA:MGLU3,6.379907
+152595,2021-12-22T10:00:00,BMFBOVESPA:MGLU3,6.121531
+152596,2021-12-23T10:00:00,BMFBOVESPA:MGLU3,6.161281
+152597,2021-12-27T10:00:00,BMFBOVESPA:MGLU3,6.737659
+152598,2021-12-28T10:00:00,BMFBOVESPA:MGLU3,6.787347
+152599,2021-12-29T10:00:00,BMFBOVESPA:MGLU3,6.717784
+152600,2021-12-30T10:00:00,BMFBOVESPA:MGLU3,7.174911
+152601,2022-01-03T10:00:00,BMFBOVESPA:MGLU3,6.678033
+152602,2022-01-04T10:00:00,BMFBOVESPA:MGLU3,6.568721
+152603,2022-01-05T10:00:00,BMFBOVESPA:MGLU3,6.379907
+152604,2022-01-06T10:00:00,BMFBOVESPA:MGLU3,6.210969
+152605,2022-01-07T10:00:00,BMFBOVESPA:MGLU3,6.181156
+152606,2022-01-10T10:00:00,BMFBOVESPA:MGLU3,5.704154
+152607,2022-01-11T10:00:00,BMFBOVESPA:MGLU3,5.833342
+152608,2022-01-12T10:00:00,BMFBOVESPA:MGLU3,6.270594
+152609,2022-01-13T10:00:00,BMFBOVESPA:MGLU3,6.051968
+152610,2022-01-14T10:00:00,BMFBOVESPA:MGLU3,6.290469
+152611,2022-01-17T10:00:00,BMFBOVESPA:MGLU3,6.081781
+152612,2022-01-18T10:00:00,BMFBOVESPA:MGLU3,5.853217
+152613,2022-01-19T10:00:00,BMFBOVESPA:MGLU3,6.270594
+152614,2022-01-20T10:00:00,BMFBOVESPA:MGLU3,6.608471
+152615,2022-01-21T10:00:00,BMFBOVESPA:MGLU3,6.85691
+152616,2022-01-24T10:00:00,BMFBOVESPA:MGLU3,6.350094
+152617,2022-01-25T10:00:00,BMFBOVESPA:MGLU3,6.678033
+152618,2022-01-26T10:00:00,BMFBOVESPA:MGLU3,6.707846
+152619,2022-01-27T10:00:00,BMFBOVESPA:MGLU3,7.174911
+152620,2022-01-28T10:00:00,BMFBOVESPA:MGLU3,6.668096
+152621,2022-01-31T10:00:00,BMFBOVESPA:MGLU3,6.956285
+152622,2022-02-01T10:00:00,BMFBOVESPA:MGLU3,6.966223
+152623,2022-02-02T10:00:00,BMFBOVESPA:MGLU3,6.469345
+152624,2022-02-03T10:00:00,BMFBOVESPA:MGLU3,6.48922
+152625,2022-02-04T10:00:00,BMFBOVESPA:MGLU3,6.290469
+152626,2022-02-07T10:00:00,BMFBOVESPA:MGLU3,6.270594
+152627,2022-02-08T10:00:00,BMFBOVESPA:MGLU3,6.499158
+152628,2022-02-09T10:00:00,BMFBOVESPA:MGLU3,6.558783
+152629,2022-02-10T10:00:00,BMFBOVESPA:MGLU3,6.89666
+152630,2022-02-11T10:00:00,BMFBOVESPA:MGLU3,6.310344
+152631,2022-02-14T10:00:00,BMFBOVESPA:MGLU3,6.439532
+152632,2022-02-15T10:00:00,BMFBOVESPA:MGLU3,6.797284
+152633,2022-02-16T10:00:00,BMFBOVESPA:MGLU3,6.777409
+152634,2022-02-17T10:00:00,BMFBOVESPA:MGLU3,6.588596
+152635,2022-02-18T10:00:00,BMFBOVESPA:MGLU3,6.320282
+152636,2022-02-21T10:00:00,BMFBOVESPA:MGLU3,5.982405
+152637,2022-02-22T10:00:00,BMFBOVESPA:MGLU3,6.032093
+152638,2022-02-23T10:00:00,BMFBOVESPA:MGLU3,5.873092
+152639,2022-02-24T10:00:00,BMFBOVESPA:MGLU3,6.081781
+152640,2022-02-25T10:00:00,BMFBOVESPA:MGLU3,5.972468
+152641,2022-03-02T10:00:00,BMFBOVESPA:MGLU3,6.270594
+152642,2022-03-03T10:00:00,BMFBOVESPA:MGLU3,6.270594
+152643,2022-03-04T10:00:00,BMFBOVESPA:MGLU3,6.250719
+152644,2022-03-07T10:00:00,BMFBOVESPA:MGLU3,5.813467
+152645,2022-03-08T10:00:00,BMFBOVESPA:MGLU3,6.012218
+152646,2022-03-09T10:00:00,BMFBOVESPA:MGLU3,6.191094
+152647,2022-03-10T10:00:00,BMFBOVESPA:MGLU3,5.92278
+152648,2022-03-11T10:00:00,BMFBOVESPA:MGLU3,5.654466
+152649,2022-03-14T10:00:00,BMFBOVESPA:MGLU3,5.296714
+152650,2022-03-15T10:00:00,BMFBOVESPA:MGLU3,4.839587
+152651,2022-03-16T10:00:00,BMFBOVESPA:MGLU3,5.097963
+152652,2022-03-17T10:00:00,BMFBOVESPA:MGLU3,5.505403
+152653,2022-03-18T10:00:00,BMFBOVESPA:MGLU3,5.783654
+152654,2022-03-21T10:00:00,BMFBOVESPA:MGLU3,5.684278
+152655,2022-03-22T10:00:00,BMFBOVESPA:MGLU3,5.773716
+152656,2022-03-23T10:00:00,BMFBOVESPA:MGLU3,5.96253
+152657,2022-03-24T10:00:00,BMFBOVESPA:MGLU3,6.558783
+152658,2022-03-25T10:00:00,BMFBOVESPA:MGLU3,6.499158
+152659,2022-03-28T10:00:00,BMFBOVESPA:MGLU3,6.429595
+152660,2022-03-29T10:00:00,BMFBOVESPA:MGLU3,6.956285
+152661,2022-03-30T10:00:00,BMFBOVESPA:MGLU3,6.827097
+152662,2022-03-31T10:00:00,BMFBOVESPA:MGLU3,6.777409
+152663,2022-04-01T10:00:00,BMFBOVESPA:MGLU3,7.304099
+152664,2022-04-04T10:00:00,BMFBOVESPA:MGLU3,7.145099
+152665,2022-04-05T10:00:00,BMFBOVESPA:MGLU3,6.866847
+152666,2022-04-06T10:00:00,BMFBOVESPA:MGLU3,6.578658
+152667,2022-04-07T10:00:00,BMFBOVESPA:MGLU3,6.519033
+152668,2022-04-08T10:00:00,BMFBOVESPA:MGLU3,6.091718
+152669,2022-04-11T10:00:00,BMFBOVESPA:MGLU3,6.04203
+152670,2022-04-12T10:00:00,BMFBOVESPA:MGLU3,5.932717
+152671,2022-04-13T10:00:00,BMFBOVESPA:MGLU3,5.992343
+152672,2022-04-14T10:00:00,BMFBOVESPA:MGLU3,5.972468
+152673,2022-04-18T10:00:00,BMFBOVESPA:MGLU3,5.853217
+152674,2022-04-19T10:00:00,BMFBOVESPA:MGLU3,5.902905
+152675,2022-04-20T10:00:00,BMFBOVESPA:MGLU3,5.574966
+152676,2022-04-22T10:00:00,BMFBOVESPA:MGLU3,5.51534
+152677,2022-04-25T10:00:00,BMFBOVESPA:MGLU3,5.406027
+152678,2022-04-26T10:00:00,BMFBOVESPA:MGLU3,5.147651
+152679,2022-04-27T10:00:00,BMFBOVESPA:MGLU3,5.06815
+152680,2022-04-28T10:00:00,BMFBOVESPA:MGLU3,5.147651
+152681,2022-04-29T10:00:00,BMFBOVESPA:MGLU3,4.849524
+152682,2022-05-02T10:00:00,BMFBOVESPA:MGLU3,4.770024
+152683,2022-05-03T10:00:00,BMFBOVESPA:MGLU3,4.571273
+152684,2022-05-04T10:00:00,BMFBOVESPA:MGLU3,4.919087
+152685,2022-05-05T10:00:00,BMFBOVESPA:MGLU3,4.392397
+152686,2022-05-06T10:00:00,BMFBOVESPA:MGLU3,4.273147
+152687,2022-05-09T10:00:00,BMFBOVESPA:MGLU3,3.885582
+152688,2022-05-10T10:00:00,BMFBOVESPA:MGLU3,3.925332
+152689,2022-05-11T10:00:00,BMFBOVESPA:MGLU3,3.905457
+152690,2022-05-12T10:00:00,BMFBOVESPA:MGLU3,4.153896
+152691,2022-05-13T10:00:00,BMFBOVESPA:MGLU3,4.352647
+152692,2022-05-16T10:00:00,BMFBOVESPA:MGLU3,4.42221
+152693,2022-05-17T10:00:00,BMFBOVESPA:MGLU3,3.915395
+152694,2022-05-18T10:00:00,BMFBOVESPA:MGLU3,3.696769
+152695,2022-05-19T10:00:00,BMFBOVESPA:MGLU3,3.706706
+152696,2022-05-20T10:00:00,BMFBOVESPA:MGLU3,3.647081
+152697,2022-05-23T10:00:00,BMFBOVESPA:MGLU3,3.676894
+152698,2022-05-24T10:00:00,BMFBOVESPA:MGLU3,3.686831
+152699,2022-05-25T10:00:00,BMFBOVESPA:MGLU3,3.686831
+152700,2022-05-26T10:00:00,BMFBOVESPA:MGLU3,4.044583
+152701,2022-05-27T10:00:00,BMFBOVESPA:MGLU3,3.97502
+152702,2022-05-30T10:00:00,BMFBOVESPA:MGLU3,3.816019
+152703,2022-05-31T10:00:00,BMFBOVESPA:MGLU3,3.696769
+152704,2022-06-01T10:00:00,BMFBOVESPA:MGLU3,3.686831
+152705,2022-06-02T10:00:00,BMFBOVESPA:MGLU3,3.776269
+152706,2022-06-03T10:00:00,BMFBOVESPA:MGLU3,3.56758
+152707,2022-06-06T10:00:00,BMFBOVESPA:MGLU3,3.378767
+152708,2022-06-07T10:00:00,BMFBOVESPA:MGLU3,3.269454
+152709,2022-06-08T10:00:00,BMFBOVESPA:MGLU3,3.199891
+152710,2022-06-09T10:00:00,BMFBOVESPA:MGLU3,2.991203
+152711,2022-06-10T10:00:00,BMFBOVESPA:MGLU3,2.88189
+152712,2022-06-13T10:00:00,BMFBOVESPA:MGLU3,2.653326
+152713,2022-06-14T10:00:00,BMFBOVESPA:MGLU3,2.524138
+152714,2022-06-15T10:00:00,BMFBOVESPA:MGLU3,2.534075
+152715,2022-06-17T10:00:00,BMFBOVESPA:MGLU3,2.365137
+152716,2022-06-20T10:00:00,BMFBOVESPA:MGLU3,2.563888
+152717,2022-06-21T10:00:00,BMFBOVESPA:MGLU3,2.494325
+152718,2022-06-22T10:00:00,BMFBOVESPA:MGLU3,2.424762
+152719,2022-06-23T10:00:00,BMFBOVESPA:MGLU3,2.534075
+152720,2022-06-24T10:00:00,BMFBOVESPA:MGLU3,2.454575
+152721,2022-06-27T10:00:00,BMFBOVESPA:MGLU3,2.414825
+152722,2022-06-28T10:00:00,BMFBOVESPA:MGLU3,2.365137
+152723,2022-06-29T10:00:00,BMFBOVESPA:MGLU3,2.39495
+152724,2022-06-30T10:00:00,BMFBOVESPA:MGLU3,2.325387
+152725,2022-07-01T10:00:00,BMFBOVESPA:MGLU3,2.186261
+152726,2022-07-04T10:00:00,BMFBOVESPA:MGLU3,2.116698
+152727,2022-07-05T10:00:00,BMFBOVESPA:MGLU3,2.365137
+152728,2022-07-06T10:00:00,BMFBOVESPA:MGLU3,2.484388
+152729,2022-07-07T10:00:00,BMFBOVESPA:MGLU3,2.544013
+152730,2022-07-08T10:00:00,BMFBOVESPA:MGLU3,2.603638
+152731,2022-07-11T10:00:00,BMFBOVESPA:MGLU3,2.613576
+152732,2022-07-12T10:00:00,BMFBOVESPA:MGLU3,2.911702
+152733,2022-07-13T10:00:00,BMFBOVESPA:MGLU3,2.812327
+152734,2022-07-14T10:00:00,BMFBOVESPA:MGLU3,2.891827
+152735,2022-07-15T10:00:00,BMFBOVESPA:MGLU3,2.762639
+152736,2022-07-18T10:00:00,BMFBOVESPA:MGLU3,2.752701
+152737,2022-07-19T10:00:00,BMFBOVESPA:MGLU3,2.772576
+152738,2022-07-20T10:00:00,BMFBOVESPA:MGLU3,3.050828
+152739,2022-07-21T10:00:00,BMFBOVESPA:MGLU3,2.991203
+152740,2022-07-22T10:00:00,BMFBOVESPA:MGLU3,2.842139
+152741,2022-07-25T10:00:00,BMFBOVESPA:MGLU3,2.772576
+152742,2022-07-26T10:00:00,BMFBOVESPA:MGLU3,2.5937
+152743,2022-07-27T10:00:00,BMFBOVESPA:MGLU3,2.683139
+152744,2022-07-28T10:00:00,BMFBOVESPA:MGLU3,2.703014
+152745,2022-07-29T10:00:00,BMFBOVESPA:MGLU3,2.563888
+152746,2022-08-01T10:00:00,BMFBOVESPA:MGLU3,2.703014
+152747,2022-08-02T10:00:00,BMFBOVESPA:MGLU3,2.693076
+152748,2022-08-03T10:00:00,BMFBOVESPA:MGLU3,2.911702
+152749,2022-08-04T10:00:00,BMFBOVESPA:MGLU3,3.319142
+152750,2022-08-05T10:00:00,BMFBOVESPA:MGLU3,3.140266
+152751,2022-08-08T10:00:00,BMFBOVESPA:MGLU3,3.249579
+152752,2022-08-09T10:00:00,BMFBOVESPA:MGLU3,3.060765
+152753,2022-08-10T10:00:00,BMFBOVESPA:MGLU3,3.269454
+152754,2022-08-11T10:00:00,BMFBOVESPA:MGLU3,3.021015
+152755,2022-08-12T10:00:00,BMFBOVESPA:MGLU3,3.557643
+152756,2022-08-15T10:00:00,BMFBOVESPA:MGLU3,4.01477
+152757,2022-08-16T10:00:00,BMFBOVESPA:MGLU3,4.124083
+152758,2022-08-17T10:00:00,BMFBOVESPA:MGLU3,3.994895
+152759,2022-08-18T10:00:00,BMFBOVESPA:MGLU3,4.004833
+152760,2022-08-19T10:00:00,BMFBOVESPA:MGLU3,3.756394
+152761,2022-08-22T10:00:00,BMFBOVESPA:MGLU3,3.796144
+152762,2022-08-23T10:00:00,BMFBOVESPA:MGLU3,4.124083
+152763,2022-08-24T10:00:00,BMFBOVESPA:MGLU3,4.471898
+152764,2022-08-25T10:00:00,BMFBOVESPA:MGLU3,4.650773
+152765,2022-08-26T10:00:00,BMFBOVESPA:MGLU3,4.551398
+152766,2022-08-29T10:00:00,BMFBOVESPA:MGLU3,4.491773
+152767,2022-08-30T10:00:00,BMFBOVESPA:MGLU3,4.481835
+152768,2022-08-31T10:00:00,BMFBOVESPA:MGLU3,4.243334
+152769,2022-09-01T10:00:00,BMFBOVESPA:MGLU3,4.342709
+152770,2022-09-02T10:00:00,BMFBOVESPA:MGLU3,4.233396
+152771,2022-09-05T10:00:00,BMFBOVESPA:MGLU3,4.293022
+152772,2022-09-06T10:00:00,BMFBOVESPA:MGLU3,3.97502
+152773,2022-09-08T10:00:00,BMFBOVESPA:MGLU3,4.263209
+152774,2022-09-09T10:00:00,BMFBOVESPA:MGLU3,4.352647
+152775,2022-09-12T10:00:00,BMFBOVESPA:MGLU3,4.750149
+152776,2022-09-13T10:00:00,BMFBOVESPA:MGLU3,4.670648
+152777,2022-09-14T10:00:00,BMFBOVESPA:MGLU3,4.442085
+152778,2022-09-15T10:00:00,BMFBOVESPA:MGLU3,4.312897
+152779,2022-09-16T10:00:00,BMFBOVESPA:MGLU3,4.432147
+152780,2022-09-19T10:00:00,BMFBOVESPA:MGLU3,4.531523
+152781,2022-09-20T10:00:00,BMFBOVESPA:MGLU3,4.432147
+152782,2022-09-21T10:00:00,BMFBOVESPA:MGLU3,4.720336
+152783,2022-09-22T10:00:00,BMFBOVESPA:MGLU3,4.571273
+152784,2022-09-23T10:00:00,BMFBOVESPA:MGLU3,4.601086
+152785,2022-09-26T10:00:00,BMFBOVESPA:MGLU3,4.312897
+152786,2022-09-27T10:00:00,BMFBOVESPA:MGLU3,4.153896
+152787,2022-09-28T10:00:00,BMFBOVESPA:MGLU3,4.302959
+152788,2022-09-29T10:00:00,BMFBOVESPA:MGLU3,4.024708
+152789,2022-09-30T10:00:00,BMFBOVESPA:MGLU3,4.452022
+152790,2022-10-03T10:00:00,BMFBOVESPA:MGLU3,4.879337
+152791,2022-10-04T10:00:00,BMFBOVESPA:MGLU3,5.058213
+152792,2022-10-05T10:00:00,BMFBOVESPA:MGLU3,5.088026
+152793,2022-10-06T10:00:00,BMFBOVESPA:MGLU3,5.336464
+152794,2022-10-07T10:00:00,BMFBOVESPA:MGLU3,5.276839
+152795,2022-10-10T10:00:00,BMFBOVESPA:MGLU3,5.286777
+152796,2022-10-11T10:00:00,BMFBOVESPA:MGLU3,5.137713
+152797,2022-10-13T10:00:00,BMFBOVESPA:MGLU3,4.889275
+152798,2022-10-14T10:00:00,BMFBOVESPA:MGLU3,4.342709
+152799,2022-10-17T10:00:00,BMFBOVESPA:MGLU3,4.342709
+152800,2022-10-18T10:00:00,BMFBOVESPA:MGLU3,4.293022
+152801,2022-10-19T10:00:00,BMFBOVESPA:MGLU3,4.163834
+152802,2022-10-20T10:00:00,BMFBOVESPA:MGLU3,4.064458
+152803,2022-10-21T10:00:00,BMFBOVESPA:MGLU3,4.124083
+152804,2022-10-24T10:00:00,BMFBOVESPA:MGLU3,4.05452
+152805,2022-10-25T10:00:00,BMFBOVESPA:MGLU3,4.263209
+152806,2022-10-26T10:00:00,BMFBOVESPA:MGLU3,3.885582
+152807,2022-10-27T10:00:00,BMFBOVESPA:MGLU3,4.193646
+152808,2022-10-28T10:00:00,BMFBOVESPA:MGLU3,4.352647
+152809,2022-10-31T10:00:00,BMFBOVESPA:MGLU3,4.442085
+152810,2022-11-01T10:00:00,BMFBOVESPA:MGLU3,4.531523
+152811,2022-11-03T10:00:00,BMFBOVESPA:MGLU3,4.839587
+152812,2022-11-04T10:00:00,BMFBOVESPA:MGLU3,4.799837
+152813,2022-11-07T10:00:00,BMFBOVESPA:MGLU3,4.511648
+152814,2022-11-08T10:00:00,BMFBOVESPA:MGLU3,4.601086
+152815,2022-11-09T10:00:00,BMFBOVESPA:MGLU3,4.442085
+152816,2022-11-10T10:00:00,BMFBOVESPA:MGLU3,3.955145
+152817,2022-11-11T10:00:00,BMFBOVESPA:MGLU3,3.438392
+152818,2022-11-14T10:00:00,BMFBOVESPA:MGLU3,3.597393
+152819,2022-11-16T10:00:00,BMFBOVESPA:MGLU3,3.309204
+152820,2022-11-17T10:00:00,BMFBOVESPA:MGLU3,3.36883
+152821,2022-11-18T10:00:00,BMFBOVESPA:MGLU3,3.130328
+152822,2022-11-21T10:00:00,BMFBOVESPA:MGLU3,3.358892
+152823,2022-11-22T10:00:00,BMFBOVESPA:MGLU3,3.319142
+152824,2022-11-23T10:00:00,BMFBOVESPA:MGLU3,3.358892
+152825,2022-11-24T10:00:00,BMFBOVESPA:MGLU3,3.577518
+152826,2022-11-25T10:00:00,BMFBOVESPA:MGLU3,3.398642
+152827,2022-11-28T10:00:00,BMFBOVESPA:MGLU3,3.299267
+152828,2022-11-29T10:00:00,BMFBOVESPA:MGLU3,3.339017
+152829,2022-11-30T10:00:00,BMFBOVESPA:MGLU3,3.388705
+152830,2022-12-01T10:00:00,BMFBOVESPA:MGLU3,3.08064
+152831,2022-12-02T10:00:00,BMFBOVESPA:MGLU3,3.219766
+152832,2022-12-05T10:00:00,BMFBOVESPA:MGLU3,3.060765
+152833,2022-12-06T10:00:00,BMFBOVESPA:MGLU3,3.100516
+152834,2022-12-07T10:00:00,BMFBOVESPA:MGLU3,2.92164
+152835,2022-12-08T10:00:00,BMFBOVESPA:MGLU3,2.822264
+152836,2022-12-09T10:00:00,BMFBOVESPA:MGLU3,2.782514
+152837,2022-12-12T10:00:00,BMFBOVESPA:MGLU3,2.782514
+152838,2022-12-13T10:00:00,BMFBOVESPA:MGLU3,2.782514
+152839,2022-12-14T10:00:00,BMFBOVESPA:MGLU3,2.613576
+152840,2022-12-15T10:00:00,BMFBOVESPA:MGLU3,2.583763
+152841,2022-12-16T10:00:00,BMFBOVESPA:MGLU3,2.355199
+152842,2022-12-19T10:00:00,BMFBOVESPA:MGLU3,2.5937
+152843,2022-12-20T10:00:00,BMFBOVESPA:MGLU3,2.802389
+152844,2022-12-21T10:00:00,BMFBOVESPA:MGLU3,2.5937
+152845,2022-12-22T10:00:00,BMFBOVESPA:MGLU3,2.583763
+152846,2022-12-23T10:00:00,BMFBOVESPA:MGLU3,2.663263
+152847,2022-12-26T10:00:00,BMFBOVESPA:MGLU3,2.643388
+152848,2022-12-27T10:00:00,BMFBOVESPA:MGLU3,2.504263
+152849,2022-12-28T10:00:00,BMFBOVESPA:MGLU3,2.673201
+152850,2022-12-29T10:00:00,BMFBOVESPA:MGLU3,2.722889
+152851,2023-01-02T10:00:00,BMFBOVESPA:MGLU3,2.573825
+152852,2023-01-03T10:00:00,BMFBOVESPA:MGLU3,2.524138
+152853,2023-01-04T10:00:00,BMFBOVESPA:MGLU3,2.534075
+152854,2023-01-05T10:00:00,BMFBOVESPA:MGLU3,2.643388
+152855,2023-01-06T10:00:00,BMFBOVESPA:MGLU3,2.742764
+152856,2023-01-09T10:00:00,BMFBOVESPA:MGLU3,2.812327
+152857,2023-01-10T10:00:00,BMFBOVESPA:MGLU3,3.030953
+152858,2023-01-11T10:00:00,BMFBOVESPA:MGLU3,3.011078
+152859,2023-01-12T10:00:00,BMFBOVESPA:MGLU3,3.170079
+152860,2023-01-13T10:00:00,BMFBOVESPA:MGLU3,3.40858
+152861,2023-01-16T10:00:00,BMFBOVESPA:MGLU3,3.825957
+152862,2023-01-17T10:00:00,BMFBOVESPA:MGLU3,3.766331
+152863,2023-01-18T10:00:00,BMFBOVESPA:MGLU3,3.537768
+152864,2023-01-19T10:00:00,BMFBOVESPA:MGLU3,3.786206
+152865,2023-01-20T10:00:00,BMFBOVESPA:MGLU3,3.796144
+152866,2023-01-23T10:00:00,BMFBOVESPA:MGLU3,4.01477
+152867,2023-01-24T10:00:00,BMFBOVESPA:MGLU3,4.362584
+152868,2023-01-25T10:00:00,BMFBOVESPA:MGLU3,4.322834
+152869,2023-01-26T10:00:00,BMFBOVESPA:MGLU3,4.253272
+152870,2023-01-27T10:00:00,BMFBOVESPA:MGLU3,4.50171
+152871,2023-01-30T10:00:00,BMFBOVESPA:MGLU3,4.332772
+152872,2023-01-31T10:00:00,BMFBOVESPA:MGLU3,4.402334
+152873,2023-02-01T10:00:00,BMFBOVESPA:MGLU3,4.263209
+152874,2023-02-02T10:00:00,BMFBOVESPA:MGLU3,4.312897
+152875,2023-02-03T10:00:00,BMFBOVESPA:MGLU3,4.243334
+152876,2023-02-06T10:00:00,BMFBOVESPA:MGLU3,4.104208
+152877,2023-02-07T10:00:00,BMFBOVESPA:MGLU3,4.024708
+152878,2023-02-08T10:00:00,BMFBOVESPA:MGLU3,4.193646
+152879,2023-02-09T10:00:00,BMFBOVESPA:MGLU3,4.084333
+152880,2023-02-10T10:00:00,BMFBOVESPA:MGLU3,3.965082
+152881,2023-02-13T10:00:00,BMFBOVESPA:MGLU3,4.104208
+152882,2023-02-14T10:00:00,BMFBOVESPA:MGLU3,4.034645
+152883,2023-02-15T10:00:00,BMFBOVESPA:MGLU3,3.865707
+152884,2023-02-16T10:00:00,BMFBOVESPA:MGLU3,3.786206
+152885,2023-02-17T10:00:00,BMFBOVESPA:MGLU3,3.637143
+152886,2023-02-22T13:00:00,BMFBOVESPA:MGLU3,3.498018
+152887,2023-02-23T10:00:00,BMFBOVESPA:MGLU3,3.537768
+152888,2023-02-24T10:00:00,BMFBOVESPA:MGLU3,3.587455
+152889,2023-02-27T10:00:00,BMFBOVESPA:MGLU3,3.627206
+152890,2023-02-28T10:00:00,BMFBOVESPA:MGLU3,3.56758
+152891,2023-03-01T10:00:00,BMFBOVESPA:MGLU3,3.209829
+152892,2023-03-02T10:00:00,BMFBOVESPA:MGLU3,3.130328
+152893,2023-03-03T10:00:00,BMFBOVESPA:MGLU3,3.00114
+152894,2023-03-06T10:00:00,BMFBOVESPA:MGLU3,3.170079
+152895,2023-03-07T10:00:00,BMFBOVESPA:MGLU3,3.199891
+152896,2023-03-08T10:00:00,BMFBOVESPA:MGLU3,3.40858
+152897,2023-03-09T10:00:00,BMFBOVESPA:MGLU3,3.36883
+152898,2023-03-10T10:00:00,BMFBOVESPA:MGLU3,3.378767
+152899,2023-03-13T10:00:00,BMFBOVESPA:MGLU3,3.696769
+152900,2023-03-14T10:00:00,BMFBOVESPA:MGLU3,3.706706
+152901,2023-03-15T10:00:00,BMFBOVESPA:MGLU3,3.786206
+152902,2023-03-16T10:00:00,BMFBOVESPA:MGLU3,3.865707
+152903,2023-03-17T10:00:00,BMFBOVESPA:MGLU3,3.756394
+152904,2023-03-20T10:00:00,BMFBOVESPA:MGLU3,3.686831
+152905,2023-03-21T10:00:00,BMFBOVESPA:MGLU3,3.676894
+152906,2023-03-22T10:00:00,BMFBOVESPA:MGLU3,3.56758
+152907,2023-03-23T10:00:00,BMFBOVESPA:MGLU3,3.090578
+152908,2023-03-24T10:00:00,BMFBOVESPA:MGLU3,3.209829
+152909,2023-03-27T10:00:00,BMFBOVESPA:MGLU3,3.319142
+152910,2023-03-28T10:00:00,BMFBOVESPA:MGLU3,3.358892
+152911,2023-03-29T10:00:00,BMFBOVESPA:MGLU3,3.329079
+152912,2023-03-30T10:00:00,BMFBOVESPA:MGLU3,3.418517
+152913,2023-03-31T10:00:00,BMFBOVESPA:MGLU3,3.289329
+152914,2023-04-03T10:00:00,BMFBOVESPA:MGLU3,3.289329
+152915,2023-04-04T10:00:00,BMFBOVESPA:MGLU3,3.199891
+152916,2023-04-05T10:00:00,BMFBOVESPA:MGLU3,3.259516
+152917,2023-04-06T10:00:00,BMFBOVESPA:MGLU3,3.348954
+152918,2023-04-10T10:00:00,BMFBOVESPA:MGLU3,3.329079
+152919,2023-04-11T10:00:00,BMFBOVESPA:MGLU3,3.756394
+152920,2023-04-12T10:00:00,BMFBOVESPA:MGLU3,3.855769
+152921,2023-04-13T10:00:00,BMFBOVESPA:MGLU3,3.835894
+152922,2023-04-14T10:00:00,BMFBOVESPA:MGLU3,3.716644
+152923,2023-04-17T10:00:00,BMFBOVESPA:MGLU3,3.637143
+152924,2023-04-18T10:00:00,BMFBOVESPA:MGLU3,3.517893
+152925,2023-04-19T10:00:00,BMFBOVESPA:MGLU3,3.229704
+152926,2023-04-20T10:00:00,BMFBOVESPA:MGLU3,3.279392
+152927,2023-04-24T10:00:00,BMFBOVESPA:MGLU3,3.36883
+152928,2023-04-25T10:00:00,BMFBOVESPA:MGLU3,3.259516
+152929,2023-04-26T10:00:00,BMFBOVESPA:MGLU3,3.090578
+152930,2023-04-27T10:00:00,BMFBOVESPA:MGLU3,3.180016
+152931,2023-04-28T10:00:00,BMFBOVESPA:MGLU3,3.319142
+152932,2023-05-02T10:00:00,BMFBOVESPA:MGLU3,3.219766
+152933,2023-05-03T10:00:00,BMFBOVESPA:MGLU3,3.319142
+152934,2023-05-04T10:00:00,BMFBOVESPA:MGLU3,3.547705
+152935,2023-05-05T10:00:00,BMFBOVESPA:MGLU3,3.786206
+152936,2023-05-08T10:00:00,BMFBOVESPA:MGLU3,3.845832
+152937,2023-05-09T10:00:00,BMFBOVESPA:MGLU3,4.114146
+152938,2023-05-10T10:00:00,BMFBOVESPA:MGLU3,4.263209
+152939,2023-05-11T10:00:00,BMFBOVESPA:MGLU3,4.322834
+152940,2023-05-12T10:00:00,BMFBOVESPA:MGLU3,4.283084
+152941,2023-05-15T10:00:00,BMFBOVESPA:MGLU3,4.352647
+152942,2023-05-16T10:00:00,BMFBOVESPA:MGLU3,3.358892
+152943,2023-05-17T10:00:00,BMFBOVESPA:MGLU3,3.339017
+152944,2023-05-18T10:00:00,BMFBOVESPA:MGLU3,3.517893
+152945,2023-05-19T10:00:00,BMFBOVESPA:MGLU3,3.617268
+152946,2023-05-22T10:00:00,BMFBOVESPA:MGLU3,3.776269
+152947,2023-05-23T10:00:00,BMFBOVESPA:MGLU3,3.637143
+152948,2023-05-24T10:00:00,BMFBOVESPA:MGLU3,3.607331
+152949,2023-05-25T10:00:00,BMFBOVESPA:MGLU3,3.736519
+152950,2023-05-26T10:00:00,BMFBOVESPA:MGLU3,3.796144
+152951,2023-05-29T10:00:00,BMFBOVESPA:MGLU3,3.766331
+152952,2023-05-30T10:00:00,BMFBOVESPA:MGLU3,3.706706
+152953,2023-05-31T10:00:00,BMFBOVESPA:MGLU3,3.776269
+152954,2023-06-01T10:00:00,BMFBOVESPA:MGLU3,4.034645
+152955,2023-06-02T10:00:00,BMFBOVESPA:MGLU3,3.845832
+152956,2023-06-05T10:00:00,BMFBOVESPA:MGLU3,3.865707
+152957,2023-06-06T10:00:00,BMFBOVESPA:MGLU3,3.965082
+152958,2023-06-07T10:00:00,BMFBOVESPA:MGLU3,3.855769
+152959,2023-06-09T10:00:00,BMFBOVESPA:MGLU3,3.945207
+152960,2023-06-12T10:00:00,BMFBOVESPA:MGLU3,3.93527
+152961,2023-06-13T10:00:00,BMFBOVESPA:MGLU3,3.736519
+152962,2023-06-14T10:00:00,BMFBOVESPA:MGLU3,3.786206
+152963,2023-06-15T10:00:00,BMFBOVESPA:MGLU3,3.726581
+152964,2023-06-16T10:00:00,BMFBOVESPA:MGLU3,3.686831
+152965,2023-06-19T10:00:00,BMFBOVESPA:MGLU3,3.706706
+152966,2023-06-20T10:00:00,BMFBOVESPA:MGLU3,3.657018
+152967,2023-06-21T10:00:00,BMFBOVESPA:MGLU3,3.736519
+152968,2023-06-22T10:00:00,BMFBOVESPA:MGLU3,3.547705
+152969,2023-06-23T10:00:00,BMFBOVESPA:MGLU3,3.557643
+152970,2023-06-26T10:00:00,BMFBOVESPA:MGLU3,3.378767
+152971,2023-06-27T10:00:00,BMFBOVESPA:MGLU3,3.358892
+152972,2023-06-28T10:00:00,BMFBOVESPA:MGLU3,3.329079
+152973,2023-06-29T10:00:00,BMFBOVESPA:MGLU3,3.428455
+152974,2023-06-30T10:00:00,BMFBOVESPA:MGLU3,3.348954
+152975,2023-07-03T10:00:00,BMFBOVESPA:MGLU3,3.418517
+152976,2023-07-04T10:00:00,BMFBOVESPA:MGLU3,3.348954
+152977,2023-07-05T10:00:00,BMFBOVESPA:MGLU3,3.388705
+152978,2023-07-06T10:00:00,BMFBOVESPA:MGLU3,3.130328
+152979,2023-07-07T10:00:00,BMFBOVESPA:MGLU3,3.160141
+152980,2023-07-10T10:00:00,BMFBOVESPA:MGLU3,3.030953
+152981,2023-07-11T10:00:00,BMFBOVESPA:MGLU3,3.04089
+152982,2023-07-12T10:00:00,BMFBOVESPA:MGLU3,2.96139
+152983,2023-07-13T10:00:00,BMFBOVESPA:MGLU3,3.00114
+152984,2023-07-14T10:00:00,BMFBOVESPA:MGLU3,2.931577
+152985,2023-07-17T10:00:00,BMFBOVESPA:MGLU3,2.941515
+152986,2023-07-18T10:00:00,BMFBOVESPA:MGLU3,2.941515
+152987,2023-07-19T10:00:00,BMFBOVESPA:MGLU3,2.92164
+152988,2023-07-20T10:00:00,BMFBOVESPA:MGLU3,2.88189
+152989,2023-07-21T10:00:00,BMFBOVESPA:MGLU3,3.00114
+152990,2023-07-24T10:00:00,BMFBOVESPA:MGLU3,2.991203
+152991,2023-07-25T10:00:00,BMFBOVESPA:MGLU3,3.050828
+152992,2023-07-26T10:00:00,BMFBOVESPA:MGLU3,3.070703
+152993,2023-07-27T10:00:00,BMFBOVESPA:MGLU3,3.150203
+152994,2023-07-28T10:00:00,BMFBOVESPA:MGLU3,3.150203
+152995,2023-07-31T10:00:00,BMFBOVESPA:MGLU3,3.329079
+152996,2023-08-01T10:00:00,BMFBOVESPA:MGLU3,3.40858
+152997,2023-08-02T10:00:00,BMFBOVESPA:MGLU3,3.309204
+152998,2023-08-03T10:00:00,BMFBOVESPA:MGLU3,3.140266
+152999,2023-08-04T10:00:00,BMFBOVESPA:MGLU3,3.04089
+153000,2023-08-07T10:00:00,BMFBOVESPA:MGLU3,2.991203
+153001,2023-08-08T10:00:00,BMFBOVESPA:MGLU3,2.971327
+153002,2023-08-09T10:00:00,BMFBOVESPA:MGLU3,2.951452
+153003,2023-08-10T10:00:00,BMFBOVESPA:MGLU3,2.832202
+153004,2023-08-11T10:00:00,BMFBOVESPA:MGLU3,2.862014
+153005,2023-08-14T10:00:00,BMFBOVESPA:MGLU3,2.822264
+153006,2023-08-15T10:00:00,BMFBOVESPA:MGLU3,2.752701
+153007,2023-08-16T10:00:00,BMFBOVESPA:MGLU3,2.951452
+153008,2023-08-17T10:00:00,BMFBOVESPA:MGLU3,2.802389
+153009,2023-08-18T10:00:00,BMFBOVESPA:MGLU3,2.981265
+153010,2023-08-21T10:00:00,BMFBOVESPA:MGLU3,3.030953
+153011,2023-08-22T10:00:00,BMFBOVESPA:MGLU3,3.021015
+153012,2023-08-23T10:00:00,BMFBOVESPA:MGLU3,3.04089
+153013,2023-08-24T10:00:00,BMFBOVESPA:MGLU3,3.00114
+153014,2023-08-25T10:00:00,BMFBOVESPA:MGLU3,2.901765
+153015,2023-08-28T10:00:00,BMFBOVESPA:MGLU3,2.911702
+153016,2023-08-29T10:00:00,BMFBOVESPA:MGLU3,2.911702
+153017,2023-08-30T10:00:00,BMFBOVESPA:MGLU3,2.901765
+153018,2023-08-31T10:00:00,BMFBOVESPA:MGLU3,2.742764
+153019,2023-09-01T10:00:00,BMFBOVESPA:MGLU3,2.842139
+153020,2023-09-04T10:00:00,BMFBOVESPA:MGLU3,2.762639
+153021,2023-09-05T10:00:00,BMFBOVESPA:MGLU3,2.673201
+153022,2023-09-06T10:00:00,BMFBOVESPA:MGLU3,2.573825
+153023,2023-09-08T10:00:00,BMFBOVESPA:MGLU3,2.494325
+153024,2023-09-11T10:00:00,BMFBOVESPA:MGLU3,2.534075
+153025,2023-09-12T10:00:00,BMFBOVESPA:MGLU3,2.603638
+153026,2023-09-13T10:00:00,BMFBOVESPA:MGLU3,2.603638
+153027,2023-09-14T10:00:00,BMFBOVESPA:MGLU3,2.563888
+153028,2023-09-15T10:00:00,BMFBOVESPA:MGLU3,2.464512
+153029,2023-09-18T10:00:00,BMFBOVESPA:MGLU3,2.563888
+153030,2023-09-19T10:00:00,BMFBOVESPA:MGLU3,2.504263
+153031,2023-09-20T10:00:00,BMFBOVESPA:MGLU3,2.504263
+153032,2023-09-21T10:00:00,BMFBOVESPA:MGLU3,2.335324
+153033,2023-09-22T10:00:00,BMFBOVESPA:MGLU3,2.226011
+153034,2023-09-25T10:00:00,BMFBOVESPA:MGLU3,2.136573
+153035,2023-09-26T10:00:00,BMFBOVESPA:MGLU3,2.086885
+153036,2023-09-27T10:00:00,BMFBOVESPA:MGLU3,2.02726
+153037,2023-09-28T10:00:00,BMFBOVESPA:MGLU3,2.037198
+153038,2023-09-29T10:00:00,BMFBOVESPA:MGLU3,2.106761
+153039,2023-10-02T10:00:00,BMFBOVESPA:MGLU3,1.997448
+153040,2023-10-03T10:00:00,BMFBOVESPA:MGLU3,1.828509
+153041,2023-10-04T10:00:00,BMFBOVESPA:MGLU3,1.878197
+153042,2023-10-05T10:00:00,BMFBOVESPA:MGLU3,1.798696
+153043,2023-10-06T10:00:00,BMFBOVESPA:MGLU3,1.768884
+153044,2023-10-09T10:00:00,BMFBOVESPA:MGLU3,1.848384
+153045,2023-10-10T10:00:00,BMFBOVESPA:MGLU3,1.977572
+153046,2023-10-11T10:00:00,BMFBOVESPA:MGLU3,1.898072
+153047,2023-10-13T10:00:00,BMFBOVESPA:MGLU3,1.808634
+153048,2023-10-16T10:00:00,BMFBOVESPA:MGLU3,1.778821
+153049,2023-10-17T10:00:00,BMFBOVESPA:MGLU3,1.679446
+153050,2023-10-18T10:00:00,BMFBOVESPA:MGLU3,1.719196
+153051,2023-10-19T10:00:00,BMFBOVESPA:MGLU3,1.599946
+153052,2023-10-20T10:00:00,BMFBOVESPA:MGLU3,1.530383
+153053,2023-10-23T10:00:00,BMFBOVESPA:MGLU3,1.50057
+153054,2023-10-24T10:00:00,BMFBOVESPA:MGLU3,1.401195
+153055,2023-10-25T10:00:00,BMFBOVESPA:MGLU3,1.431007
+153056,2023-10-26T10:00:00,BMFBOVESPA:MGLU3,1.46082
+153057,2023-10-27T10:00:00,BMFBOVESPA:MGLU3,1.450882
+153058,2023-10-30T10:00:00,BMFBOVESPA:MGLU3,1.361444
+153059,2023-10-31T10:00:00,BMFBOVESPA:MGLU3,1.321694
+153060,2023-11-01T10:00:00,BMFBOVESPA:MGLU3,1.321694
+153061,2023-11-03T10:00:00,BMFBOVESPA:MGLU3,1.480695
+153062,2023-11-06T10:00:00,BMFBOVESPA:MGLU3,1.42107
+153063,2023-11-07T10:00:00,BMFBOVESPA:MGLU3,1.758946
+153064,2023-11-08T10:00:00,BMFBOVESPA:MGLU3,1.768884
+153065,2023-11-09T10:00:00,BMFBOVESPA:MGLU3,1.699321
+153066,2023-11-10T10:00:00,BMFBOVESPA:MGLU3,1.788759
+153067,2023-11-13T10:00:00,BMFBOVESPA:MGLU3,1.719196
+153068,2023-11-14T10:00:00,BMFBOVESPA:MGLU3,1.749009
+153069,2023-11-16T10:00:00,BMFBOVESPA:MGLU3,2.176324
+153070,2023-11-17T10:00:00,BMFBOVESPA:MGLU3,2.206136
+153071,2023-11-20T10:00:00,BMFBOVESPA:MGLU3,2.265761
+153072,2023-11-21T10:00:00,BMFBOVESPA:MGLU3,2.116698
+153073,2023-11-22T10:00:00,BMFBOVESPA:MGLU3,2.06701
+153074,2023-11-23T10:00:00,BMFBOVESPA:MGLU3,2.156448
+153075,2023-11-24T10:00:00,BMFBOVESPA:MGLU3,1.977572
+153076,2023-11-27T10:00:00,BMFBOVESPA:MGLU3,1.94776
+153077,2023-11-28T10:00:00,BMFBOVESPA:MGLU3,1.898072
+153078,2023-11-29T10:00:00,BMFBOVESPA:MGLU3,1.868259
+153079,2023-11-30T10:00:00,BMFBOVESPA:MGLU3,2.007385
+153080,2023-12-01T10:00:00,BMFBOVESPA:MGLU3,2.156448
+153081,2023-12-04T10:00:00,BMFBOVESPA:MGLU3,1.98751
+153082,2023-12-05T10:00:00,BMFBOVESPA:MGLU3,2.126636
+153083,2023-12-06T10:00:00,BMFBOVESPA:MGLU3,2.156448
+153084,2023-12-07T10:00:00,BMFBOVESPA:MGLU3,2.245886
+153085,2023-12-08T10:00:00,BMFBOVESPA:MGLU3,2.116698
+153086,2023-12-11T10:00:00,BMFBOVESPA:MGLU3,2.216074
+153087,2023-12-12T10:00:00,BMFBOVESPA:MGLU3,2.265761
+153088,2023-12-13T10:00:00,BMFBOVESPA:MGLU3,2.5142
+153089,2023-12-14T10:00:00,BMFBOVESPA:MGLU3,2.414825
+153090,2023-12-15T10:00:00,BMFBOVESPA:MGLU3,2.196199
+153091,2023-12-18T10:00:00,BMFBOVESPA:MGLU3,2.166386
+153092,2023-12-19T10:00:00,BMFBOVESPA:MGLU3,2.146511
+153093,2023-12-20T10:00:00,BMFBOVESPA:MGLU3,2.086885
+153094,2023-12-21T10:00:00,BMFBOVESPA:MGLU3,2.076948
+153095,2023-12-22T10:00:00,BMFBOVESPA:MGLU3,2.106761
+153096,2023-12-26T10:00:00,BMFBOVESPA:MGLU3,2.096823
+153097,2023-12-27T10:00:00,BMFBOVESPA:MGLU3,2.235949
+153098,2023-12-28T10:00:00,BMFBOVESPA:MGLU3,2.146511
+153099,2024-01-02T10:00:00,BMFBOVESPA:MGLU3,2.037198
+153100,2024-01-03T10:00:00,BMFBOVESPA:MGLU3,1.98751
+153101,2024-01-04T10:00:00,BMFBOVESPA:MGLU3,1.917947
+153102,2024-01-05T10:00:00,BMFBOVESPA:MGLU3,1.957697
+153103,2024-01-08T10:00:00,BMFBOVESPA:MGLU3,2.076948
+153104,2024-01-09T10:00:00,BMFBOVESPA:MGLU3,2.126636
+153105,2024-01-10T10:00:00,BMFBOVESPA:MGLU3,2.166386
+153106,2024-01-11T10:00:00,BMFBOVESPA:MGLU3,2.166386
+153107,2024-01-12T10:00:00,BMFBOVESPA:MGLU3,2.245886
+153108,2024-01-15T10:00:00,BMFBOVESPA:MGLU3,2.265761
+153109,2024-01-16T10:00:00,BMFBOVESPA:MGLU3,2.166386
+153110,2024-01-17T10:00:00,BMFBOVESPA:MGLU3,2.136573
+153111,2024-01-18T10:00:00,BMFBOVESPA:MGLU3,1.98751
+153112,2024-01-19T10:00:00,BMFBOVESPA:MGLU3,2.017323
+153113,2024-01-22T10:00:00,BMFBOVESPA:MGLU3,1.937822
+153114,2024-01-23T10:00:00,BMFBOVESPA:MGLU3,1.927885
+153115,2024-01-24T10:00:00,BMFBOVESPA:MGLU3,1.90801
+153116,2024-01-25T10:00:00,BMFBOVESPA:MGLU3,2.057073
+153117,2024-01-26T10:00:00,BMFBOVESPA:MGLU3,2.06701
+153118,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.057073
+153119,2024-01-30T10:00:00,BMFBOVESPA:MGLU3,1.967635
+153120,2024-01-31T10:00:00,BMFBOVESPA:MGLU3,2.086885
+153121,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,3.93
+153122,2024-01-30 10:00:00,BMFBOVESPA:GOLL4,2.87
+153123,2024-01-31 10:00:00,BMFBOVESPA:GOLL4,2.83
+153124,2024-02-01 10:00:00,BMFBOVESPA:GOLL4,2.68
+153125,2024-02-02 10:00:00,BMFBOVESPA:GOLL4,2.5
+153126,2024-01-31 10:00:00,BMFBOVESPA:MGLU3,2.086888
+153127,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.25
+153128,2024-01-30 10:00:00,BMFBOVESPA:CCRO3,13.15
+153129,2024-01-31 10:00:00,BMFBOVESPA:CCRO3,13.12
+153130,2024-02-01 10:00:00,BMFBOVESPA:CCRO3,13.22
+153131,2024-02-02 10:00:00,BMFBOVESPA:CCRO3,13.15
+153132,2003-11-21 09:00:00,BMFBOVESPA:GGBR4,0.48547553
+153133,2003-11-24 09:00:00,BMFBOVESPA:GGBR4,0.48938015
+153134,2003-11-25 09:00:00,BMFBOVESPA:GGBR4,0.50109404
+153135,2003-11-26 09:00:00,BMFBOVESPA:GGBR4,0.5180141
+153136,2003-11-27 09:00:00,BMFBOVESPA:GGBR4,0.52061719
+153137,2003-11-28 09:00:00,BMFBOVESPA:GGBR4,0.54274342
+153138,2003-12-01 09:00:00,BMFBOVESPA:GGBR4,0.56226656
+153139,2003-12-02 09:00:00,BMFBOVESPA:GGBR4,0.5635681
+153140,2003-12-03 09:00:00,BMFBOVESPA:GGBR4,0.56226656
+153141,2003-12-04 09:00:00,BMFBOVESPA:GGBR4,0.55575885
+153142,2003-12-05 09:00:00,BMFBOVESPA:GGBR4,0.55575885
+153143,2003-12-08 09:00:00,BMFBOVESPA:GGBR4,0.55315577
+153144,2003-12-09 09:00:00,BMFBOVESPA:GGBR4,0.55966348
+153145,2003-12-10 09:00:00,BMFBOVESPA:GGBR4,0.55315577
+153146,2003-12-11 09:00:00,BMFBOVESPA:GGBR4,0.55445731
+153147,2003-12-12 09:00:00,BMFBOVESPA:GGBR4,0.54664805
+153148,2003-12-15 09:00:00,BMFBOVESPA:GGBR4,0.5453465
+153149,2003-12-16 09:00:00,BMFBOVESPA:GGBR4,0.55185422
+153150,2003-12-17 09:00:00,BMFBOVESPA:GGBR4,0.57267891
+153151,2003-12-18 09:00:00,BMFBOVESPA:GGBR4,0.59220205
+153152,2003-12-19 09:00:00,BMFBOVESPA:GGBR4,0.60001131
+153153,2003-12-22 09:00:00,BMFBOVESPA:GGBR4,0.6299468
+153154,2003-12-23 09:00:00,BMFBOVESPA:GGBR4,0.60912211
+153155,2003-12-26 09:00:00,BMFBOVESPA:GGBR4,0.6390576
+153156,2003-12-29 09:00:00,BMFBOVESPA:GGBR4,0.65858075
+153157,2003-12-30 09:00:00,BMFBOVESPA:GGBR4,0.6755008
+153158,2004-01-02 09:00:00,BMFBOVESPA:GGBR4,0.85045097
+153159,2004-01-05 09:00:00,BMFBOVESPA:GGBR4,0.92496667
+153160,2004-01-06 09:00:00,BMFBOVESPA:GGBR4,0.91200741
+153161,2004-01-07 09:00:00,BMFBOVESPA:GGBR4,0.90390789
+153162,2004-01-08 09:00:00,BMFBOVESPA:GGBR4,0.8828491
+153163,2004-01-09 09:00:00,BMFBOVESPA:GGBR4,0.90552779
+153164,2004-01-12 09:00:00,BMFBOVESPA:GGBR4,0.89418845
+153165,2004-01-13 09:00:00,BMFBOVESPA:GGBR4,0.87474956
+153166,2004-01-14 09:00:00,BMFBOVESPA:GGBR4,0.884469
+153167,2004-01-15 09:00:00,BMFBOVESPA:GGBR4,0.84883106
+153168,2004-01-16 09:00:00,BMFBOVESPA:GGBR4,0.84721115
+153169,2004-01-19 09:00:00,BMFBOVESPA:GGBR4,0.87474956
+153170,2004-01-20 09:00:00,BMFBOVESPA:GGBR4,0.86988985
+153171,2004-01-21 09:00:00,BMFBOVESPA:GGBR4,0.86988985
+153172,2004-01-22 09:00:00,BMFBOVESPA:GGBR4,0.86665004
+153173,2004-01-23 09:00:00,BMFBOVESPA:GGBR4,0.89904816
+153174,2004-01-26 09:00:00,BMFBOVESPA:GGBR4,0.92658657
+153175,2004-01-27 09:00:00,BMFBOVESPA:GGBR4,0.92172686
+153176,2004-01-28 09:00:00,BMFBOVESPA:GGBR4,0.91038751
+153177,2004-01-29 09:00:00,BMFBOVESPA:GGBR4,0.84397134
+153178,2004-01-30 09:00:00,BMFBOVESPA:GGBR4,0.8585505
+153179,2004-02-02 09:00:00,BMFBOVESPA:GGBR4,0.84235144
+153180,2004-02-03 09:00:00,BMFBOVESPA:GGBR4,0.85369078
+153181,2004-02-04 09:00:00,BMFBOVESPA:GGBR4,0.80023386
+153182,2004-02-05 09:00:00,BMFBOVESPA:GGBR4,0.77107554
+153183,2004-02-06 09:00:00,BMFBOVESPA:GGBR4,0.82129265
+153184,2004-02-09 09:00:00,BMFBOVESPA:GGBR4,0.83749171
+153185,2004-02-10 09:00:00,BMFBOVESPA:GGBR4,0.83101208
+153186,2004-02-11 09:00:00,BMFBOVESPA:GGBR4,0.8601704
+153187,2004-02-12 09:00:00,BMFBOVESPA:GGBR4,0.86826994
+153188,2004-02-13 09:00:00,BMFBOVESPA:GGBR4,0.85207087
+153189,2004-02-16 10:00:00,BMFBOVESPA:GGBR4,0.85531069
+153190,2004-02-17 10:00:00,BMFBOVESPA:GGBR4,0.85531069
+153191,2004-02-18 10:00:00,BMFBOVESPA:GGBR4,0.84721115
+153192,2004-02-19 10:00:00,BMFBOVESPA:GGBR4,0.83263199
+153193,2004-02-20 10:00:00,BMFBOVESPA:GGBR4,0.82129265
+153194,2004-02-25 10:00:00,BMFBOVESPA:GGBR4,0.85531069
+153195,2004-02-26 10:00:00,BMFBOVESPA:GGBR4,0.85369078
+153196,2004-02-27 10:00:00,BMFBOVESPA:GGBR4,0.87474956
+153197,2004-03-01 10:00:00,BMFBOVESPA:GGBR4,0.91200741
+153198,2004-03-02 10:00:00,BMFBOVESPA:GGBR4,0.92496667
+153199,2004-03-03 10:00:00,BMFBOVESPA:GGBR4,0.91686714
+153200,2004-03-04 10:00:00,BMFBOVESPA:GGBR4,0.93630602
+153201,2004-03-05 10:00:00,BMFBOVESPA:GGBR4,0.94602546
+153202,2004-03-08 10:00:00,BMFBOVESPA:GGBR4,0.94602546
+153203,2004-03-09 10:00:00,BMFBOVESPA:GGBR4,0.94764537
+153204,2004-03-10 10:00:00,BMFBOVESPA:GGBR4,0.87150975
+153205,2004-03-11 10:00:00,BMFBOVESPA:GGBR4,0.84235144
+153206,2004-03-12 10:00:00,BMFBOVESPA:GGBR4,0.9071477
+153207,2004-03-15 10:00:00,BMFBOVESPA:GGBR4,0.89256854
+153208,2004-03-16 10:00:00,BMFBOVESPA:GGBR4,0.91848705
+153209,2004-03-17 10:00:00,BMFBOVESPA:GGBR4,0.92658657
+153210,2004-03-18 10:00:00,BMFBOVESPA:GGBR4,0.93954583
+153211,2004-03-19 10:00:00,BMFBOVESPA:GGBR4,0.93954583
+153212,2004-03-22 10:00:00,BMFBOVESPA:GGBR4,0.91848705
+153213,2004-03-23 10:00:00,BMFBOVESPA:GGBR4,0.89094863
+153214,2004-03-24 10:00:00,BMFBOVESPA:GGBR4,0.86988985
+153215,2004-03-25 10:00:00,BMFBOVESPA:GGBR4,0.87636947
+153216,2004-03-26 10:00:00,BMFBOVESPA:GGBR4,0.90552779
+153217,2004-03-29 10:00:00,BMFBOVESPA:GGBR4,0.91848705
+153218,2004-03-30 10:00:00,BMFBOVESPA:GGBR4,0.95088517
+153219,2004-03-31 10:00:00,BMFBOVESPA:GGBR4,1.0672456
+153220,2004-04-01 10:00:00,BMFBOVESPA:GGBR4,1.08906322
+153221,2004-04-02 10:00:00,BMFBOVESPA:GGBR4,1.10542645
+153222,2004-04-05 10:00:00,BMFBOVESPA:GGBR4,1.11451713
+153223,2004-04-06 10:00:00,BMFBOVESPA:GGBR4,1.11088085
+153224,2004-04-07 10:00:00,BMFBOVESPA:GGBR4,1.07997255
+153225,2004-04-08 10:00:00,BMFBOVESPA:GGBR4,1.0672456
+153226,2004-04-12 10:00:00,BMFBOVESPA:GGBR4,1.07270001
+153227,2004-04-13 10:00:00,BMFBOVESPA:GGBR4,1.0672456
+153228,2004-04-14 10:00:00,BMFBOVESPA:GGBR4,1.0672456
+153229,2004-04-15 10:00:00,BMFBOVESPA:GGBR4,1.0163378
+153230,2004-04-16 10:00:00,BMFBOVESPA:GGBR4,1.04906424
+153231,2004-04-19 10:00:00,BMFBOVESPA:GGBR4,1.04906424
+153232,2004-04-20 10:00:00,BMFBOVESPA:GGBR4,1.00179272
+153233,2004-04-22 10:00:00,BMFBOVESPA:GGBR4,0.96179373
+153234,2004-04-23 10:00:00,BMFBOVESPA:GGBR4,1.0108834
+153235,2004-04-26 10:00:00,BMFBOVESPA:GGBR4,0.99633831
+153236,2004-04-27 10:00:00,BMFBOVESPA:GGBR4,0.99815644
+153237,2004-04-28 10:00:00,BMFBOVESPA:GGBR4,0.98179323
+153238,2004-04-29 10:00:00,BMFBOVESPA:GGBR4,0.96724814
+153239,2004-04-30 10:00:00,BMFBOVESPA:GGBR4,0.98542949
+153240,2004-05-03 10:00:00,BMFBOVESPA:GGBR4,1.00179272
+153241,2004-05-04 10:00:00,BMFBOVESPA:GGBR4,1.0163378
+153242,2004-05-05 10:00:00,BMFBOVESPA:GGBR4,1.00724712
+153243,2004-05-06 10:00:00,BMFBOVESPA:GGBR4,0.95452119
+153244,2004-05-07 10:00:00,BMFBOVESPA:GGBR4,0.90179526
+153245,2004-05-10 10:00:00,BMFBOVESPA:GGBR4,0.8017978
+153246,2004-05-11 10:00:00,BMFBOVESPA:GGBR4,0.84179679
+153247,2004-05-12 10:00:00,BMFBOVESPA:GGBR4,0.86543255
+153248,2004-05-13 10:00:00,BMFBOVESPA:GGBR4,0.87452322
+153249,2004-05-14 10:00:00,BMFBOVESPA:GGBR4,0.87997763
+153250,2004-05-17 10:00:00,BMFBOVESPA:GGBR4,0.87452322
+153251,2004-05-18 10:00:00,BMFBOVESPA:GGBR4,0.92179475
+153252,2004-05-19 10:00:00,BMFBOVESPA:GGBR4,0.94179424
+153253,2004-05-20 10:00:00,BMFBOVESPA:GGBR4,0.94543052
+153254,2004-05-21 10:00:00,BMFBOVESPA:GGBR4,0.92543102
+153255,2004-05-24 10:00:00,BMFBOVESPA:GGBR4,0.95452119
+153256,2004-05-25 10:00:00,BMFBOVESPA:GGBR4,0.95633933
+153257,2004-05-26 10:00:00,BMFBOVESPA:GGBR4,0.97815695
+153258,2004-05-27 10:00:00,BMFBOVESPA:GGBR4,1.0417917
+153259,2004-05-28 10:00:00,BMFBOVESPA:GGBR4,1.03270102
+153260,2004-05-31 10:00:00,BMFBOVESPA:GGBR4,1.0417917
+153261,2004-06-01 10:00:00,BMFBOVESPA:GGBR4,1.04906424
+153262,2004-06-02 10:00:00,BMFBOVESPA:GGBR4,1.06179119
+153263,2004-06-03 10:00:00,BMFBOVESPA:GGBR4,1.03270102
+153264,2004-06-04 10:00:00,BMFBOVESPA:GGBR4,1.05633679
+153265,2004-06-07 10:00:00,BMFBOVESPA:GGBR4,1.07997255
+153266,2004-06-08 10:00:00,BMFBOVESPA:GGBR4,1.07451814
+153267,2004-06-09 10:00:00,BMFBOVESPA:GGBR4,1.04542797
+153268,2004-06-11 10:00:00,BMFBOVESPA:GGBR4,1.05633679
+153269,2004-06-14 10:00:00,BMFBOVESPA:GGBR4,1.02906476
+153270,2004-06-15 10:00:00,BMFBOVESPA:GGBR4,1.05997306
+153271,2004-06-16 10:00:00,BMFBOVESPA:GGBR4,1.10906272
+153272,2004-06-17 10:00:00,BMFBOVESPA:GGBR4,1.11269899
+153273,2004-06-18 10:00:00,BMFBOVESPA:GGBR4,1.15997051
+153274,2004-06-21 10:00:00,BMFBOVESPA:GGBR4,1.17633374
+153275,2004-06-22 10:00:00,BMFBOVESPA:GGBR4,1.14360729
+153276,2004-06-23 10:00:00,BMFBOVESPA:GGBR4,1.19451509
+153277,2004-06-24 10:00:00,BMFBOVESPA:GGBR4,1.19269695
+153278,2004-06-25 10:00:00,BMFBOVESPA:GGBR4,1.17087933
+153279,2004-06-28 10:00:00,BMFBOVESPA:GGBR4,1.14542543
+153280,2004-06-29 10:00:00,BMFBOVESPA:GGBR4,1.16724306
+153281,2004-06-30 10:00:00,BMFBOVESPA:GGBR4,1.18178814
+153282,2004-07-01 10:00:00,BMFBOVESPA:GGBR4,1.32964891
+153283,2004-07-02 10:00:00,BMFBOVESPA:GGBR4,1.34375126
+153284,2004-07-05 10:00:00,BMFBOVESPA:GGBR4,1.37195592
+153285,2004-07-06 10:00:00,BMFBOVESPA:GGBR4,1.36188283
+153286,2004-07-07 10:00:00,BMFBOVESPA:GGBR4,1.33770739
+153287,2004-07-08 10:00:00,BMFBOVESPA:GGBR4,1.33166354
+153288,2004-07-12 10:00:00,BMFBOVESPA:GGBR4,1.39814598
+153289,2004-07-13 10:00:00,BMFBOVESPA:GGBR4,1.4203068
+153290,2004-07-14 10:00:00,BMFBOVESPA:GGBR4,1.47067228
+153291,2004-07-15 10:00:00,BMFBOVESPA:GGBR4,1.43843837
+153292,2004-07-16 10:00:00,BMFBOVESPA:GGBR4,1.44045299
+153293,2004-07-19 10:00:00,BMFBOVESPA:GGBR4,1.42433604
+153294,2004-07-20 10:00:00,BMFBOVESPA:GGBR4,1.47067228
+153295,2004-07-21 10:00:00,BMFBOVESPA:GGBR4,1.43440913
+153296,2004-07-22 10:00:00,BMFBOVESPA:GGBR4,1.44045299
+153297,2004-07-23 10:00:00,BMFBOVESPA:GGBR4,1.46261381
+153298,2004-07-26 10:00:00,BMFBOVESPA:GGBR4,1.47067228
+153299,2004-07-27 10:00:00,BMFBOVESPA:GGBR4,1.50492082
+153300,2004-07-28 10:00:00,BMFBOVESPA:GGBR4,1.5029062
+153301,2004-07-29 10:00:00,BMFBOVESPA:GGBR4,1.5029062
+153302,2004-07-30 10:00:00,BMFBOVESPA:GGBR4,1.54924245
+153303,2004-08-02 10:00:00,BMFBOVESPA:GGBR4,1.57744712
+153304,2004-08-03 10:00:00,BMFBOVESPA:GGBR4,1.62176876
+153305,2004-08-04 10:00:00,BMFBOVESPA:GGBR4,1.66609059
+153306,2004-08-05 10:00:00,BMFBOVESPA:GGBR4,1.62176876
+153307,2004-08-06 10:00:00,BMFBOVESPA:GGBR4,1.64191495
+153308,2004-08-09 10:00:00,BMFBOVESPA:GGBR4,1.61975413
+153309,2004-08-10 10:00:00,BMFBOVESPA:GGBR4,1.71444126
+153310,2004-08-11 10:00:00,BMFBOVESPA:GGBR4,1.7809237
+153311,2004-08-12 10:00:00,BMFBOVESPA:GGBR4,1.77487984
+153312,2004-08-13 10:00:00,BMFBOVESPA:GGBR4,1.77487984
+153313,2004-08-16 10:00:00,BMFBOVESPA:GGBR4,1.88753612
+153314,2004-08-17 10:00:00,BMFBOVESPA:GGBR4,1.86840569
+153315,2004-08-18 10:00:00,BMFBOVESPA:GGBR4,1.9279226
+153316,2004-08-19 10:00:00,BMFBOVESPA:GGBR4,1.91091777
+153317,2004-08-20 10:00:00,BMFBOVESPA:GGBR4,1.90879216
+153318,2004-08-23 10:00:00,BMFBOVESPA:GGBR4,1.87053129
+153319,2004-08-24 10:00:00,BMFBOVESPA:GGBR4,1.85565207
+153320,2004-08-25 10:00:00,BMFBOVESPA:GGBR4,1.83439603
+153321,2004-08-26 10:00:00,BMFBOVESPA:GGBR4,1.83227043
+153322,2004-08-27 10:00:00,BMFBOVESPA:GGBR4,1.80888878
+153323,2004-08-30 10:00:00,BMFBOVESPA:GGBR4,1.82801922
+153324,2004-08-31 10:00:00,BMFBOVESPA:GGBR4,1.84927526
+153325,2004-09-01 10:00:00,BMFBOVESPA:GGBR4,1.83227043
+153326,2004-09-02 10:00:00,BMFBOVESPA:GGBR4,1.84714965
+153327,2004-09-03 10:00:00,BMFBOVESPA:GGBR4,1.82164241
+153328,2004-09-06 10:00:00,BMFBOVESPA:GGBR4,1.83652163
+153329,2004-09-08 10:00:00,BMFBOVESPA:GGBR4,1.8110146
+153330,2004-09-09 10:00:00,BMFBOVESPA:GGBR4,1.74937188
+153331,2004-09-10 10:00:00,BMFBOVESPA:GGBR4,1.75149749
+153332,2004-09-13 10:00:00,BMFBOVESPA:GGBR4,1.72386464
+153333,2004-09-14 10:00:00,BMFBOVESPA:GGBR4,1.7599999
+153334,2004-09-15 10:00:00,BMFBOVESPA:GGBR4,1.74937188
+153335,2004-09-16 10:00:00,BMFBOVESPA:GGBR4,1.79826076
+153336,2004-09-17 10:00:00,BMFBOVESPA:GGBR4,1.82801922
+153337,2004-09-20 10:00:00,BMFBOVESPA:GGBR4,1.84927526
+153338,2004-09-21 10:00:00,BMFBOVESPA:GGBR4,1.82801922
+153339,2004-09-22 10:00:00,BMFBOVESPA:GGBR4,1.78975835
+153340,2004-09-23 10:00:00,BMFBOVESPA:GGBR4,1.77487913
+153341,2004-09-24 10:00:00,BMFBOVESPA:GGBR4,1.72599024
+153342,2004-09-27 10:00:00,BMFBOVESPA:GGBR4,1.68560377
+153343,2004-09-28 10:00:00,BMFBOVESPA:GGBR4,1.78975835
+153344,2004-09-29 10:00:00,BMFBOVESPA:GGBR4,1.77913034
+153345,2004-09-30 10:00:00,BMFBOVESPA:GGBR4,1.77913034
+153346,2004-10-01 10:00:00,BMFBOVESPA:GGBR4,1.80463758
+153347,2004-10-04 10:00:00,BMFBOVESPA:GGBR4,1.8747825
+153348,2004-10-05 10:00:00,BMFBOVESPA:GGBR4,1.88753612
+153349,2004-10-06 10:00:00,BMFBOVESPA:GGBR4,1.85565207
+153350,2004-10-07 10:00:00,BMFBOVESPA:GGBR4,1.82376801
+153351,2004-10-08 10:00:00,BMFBOVESPA:GGBR4,1.79188396
+153352,2004-10-11 10:00:00,BMFBOVESPA:GGBR4,1.80463758
+153353,2004-10-13 10:00:00,BMFBOVESPA:GGBR4,1.73661826
+153354,2004-10-14 10:00:00,BMFBOVESPA:GGBR4,1.68560377
+153355,2004-10-15 10:00:00,BMFBOVESPA:GGBR4,1.68347816
+153356,2004-10-18 10:00:00,BMFBOVESPA:GGBR4,1.66009652
+153357,2004-10-19 10:00:00,BMFBOVESPA:GGBR4,1.57719798
+153358,2004-10-20 10:00:00,BMFBOVESPA:GGBR4,1.54318832
+153359,2004-10-21 10:00:00,BMFBOVESPA:GGBR4,1.54318832
+153360,2004-10-22 10:00:00,BMFBOVESPA:GGBR4,1.54318832
+153361,2004-10-25 10:00:00,BMFBOVESPA:GGBR4,1.54318832
+153362,2004-10-26 10:00:00,BMFBOVESPA:GGBR4,1.58357479
+153363,2004-10-27 10:00:00,BMFBOVESPA:GGBR4,1.63671489
+153364,2004-10-28 10:00:00,BMFBOVESPA:GGBR4,1.58144919
+153365,2004-10-29 10:00:00,BMFBOVESPA:GGBR4,1.61120764
+153366,2004-11-01 10:00:00,BMFBOVESPA:GGBR4,1.64096609
+153367,2004-11-03 09:00:00,BMFBOVESPA:GGBR4,1.71111101
+153368,2004-11-04 09:00:00,BMFBOVESPA:GGBR4,1.82943342
+153369,2004-11-05 09:00:00,BMFBOVESPA:GGBR4,1.80667927
+153370,2004-11-08 09:00:00,BMFBOVESPA:GGBR4,1.77482346
+153371,2004-11-09 09:00:00,BMFBOVESPA:GGBR4,1.81123009
+153372,2004-11-10 09:00:00,BMFBOVESPA:GGBR4,1.83170883
+153373,2004-11-11 09:00:00,BMFBOVESPA:GGBR4,1.80667927
+153374,2004-11-12 09:00:00,BMFBOVESPA:GGBR4,1.85446298
+153375,2004-11-16 09:00:00,BMFBOVESPA:GGBR4,1.82943342
+153376,2004-11-17 09:00:00,BMFBOVESPA:GGBR4,1.88176818
+153377,2004-11-18 09:00:00,BMFBOVESPA:GGBR4,1.84763673
+153378,2004-11-19 09:00:00,BMFBOVESPA:GGBR4,1.84991215
+153379,2004-11-22 09:00:00,BMFBOVESPA:GGBR4,1.87039088
+153380,2004-11-23 09:00:00,BMFBOVESPA:GGBR4,1.80212844
+153381,2004-11-24 09:00:00,BMFBOVESPA:GGBR4,1.85218756
+153382,2004-11-25 09:00:00,BMFBOVESPA:GGBR4,1.89314502
+153383,2004-11-26 09:00:00,BMFBOVESPA:GGBR4,1.88631878
+153384,2004-11-29 09:00:00,BMFBOVESPA:GGBR4,1.92272542
+153385,2004-11-30 09:00:00,BMFBOVESPA:GGBR4,2.02511907
+153386,2004-12-01 09:00:00,BMFBOVESPA:GGBR4,2.02056825
+153387,2004-12-02 09:00:00,BMFBOVESPA:GGBR4,1.97733536
+153388,2004-12-03 09:00:00,BMFBOVESPA:GGBR4,2.03194532
+153389,2004-12-06 09:00:00,BMFBOVESPA:GGBR4,2.00464034
+153390,2004-12-07 09:00:00,BMFBOVESPA:GGBR4,1.91362376
+153391,2004-12-08 09:00:00,BMFBOVESPA:GGBR4,1.90679751
+153392,2004-12-09 09:00:00,BMFBOVESPA:GGBR4,1.84536132
+153393,2004-12-10 09:00:00,BMFBOVESPA:GGBR4,1.86811546
+153394,2004-12-13 09:00:00,BMFBOVESPA:GGBR4,1.9363779
+153395,2004-12-14 09:00:00,BMFBOVESPA:GGBR4,1.96368288
+153396,2004-12-15 09:00:00,BMFBOVESPA:GGBR4,1.92272542
+153397,2004-12-16 09:00:00,BMFBOVESPA:GGBR4,1.94092873
+153398,2004-12-17 09:00:00,BMFBOVESPA:GGBR4,1.93865355
+153399,2004-12-20 09:00:00,BMFBOVESPA:GGBR4,1.91817459
+153400,2004-12-21 09:00:00,BMFBOVESPA:GGBR4,1.94775498
+153401,2004-12-22 09:00:00,BMFBOVESPA:GGBR4,1.93182707
+153402,2004-12-23 09:00:00,BMFBOVESPA:GGBR4,1.92955166
+153403,2004-12-27 09:00:00,BMFBOVESPA:GGBR4,1.92272542
+153404,2004-12-28 09:00:00,BMFBOVESPA:GGBR4,1.9363779
+153405,2004-12-29 09:00:00,BMFBOVESPA:GGBR4,1.97050913
+153406,2004-12-30 09:00:00,BMFBOVESPA:GGBR4,1.96368288
+153407,2005-01-03 09:00:00,BMFBOVESPA:GGBR4,1.91589917
+153408,2005-01-04 09:00:00,BMFBOVESPA:GGBR4,1.84536132
+153409,2005-01-05 09:00:00,BMFBOVESPA:GGBR4,1.82033175
+153410,2005-01-06 09:00:00,BMFBOVESPA:GGBR4,1.78847595
+153411,2005-01-07 09:00:00,BMFBOVESPA:GGBR4,1.81578092
+153412,2005-01-10 09:00:00,BMFBOVESPA:GGBR4,1.79985302
+153413,2005-01-11 09:00:00,BMFBOVESPA:GGBR4,1.78847595
+153414,2005-01-12 09:00:00,BMFBOVESPA:GGBR4,1.7657218
+153415,2005-01-13 09:00:00,BMFBOVESPA:GGBR4,1.81578092
+153416,2005-01-14 09:00:00,BMFBOVESPA:GGBR4,1.86128922
+153417,2005-01-17 09:00:00,BMFBOVESPA:GGBR4,1.81123009
+153418,2005-01-18 09:00:00,BMFBOVESPA:GGBR4,1.75434473
+153419,2005-01-19 09:00:00,BMFBOVESPA:GGBR4,1.77027263
+153420,2005-01-20 09:00:00,BMFBOVESPA:GGBR4,1.70428561
+153421,2005-01-21 09:00:00,BMFBOVESPA:GGBR4,1.69518394
+153422,2005-01-24 09:00:00,BMFBOVESPA:GGBR4,1.74751848
+153423,2005-01-26 09:00:00,BMFBOVESPA:GGBR4,1.78620053
+153424,2005-01-27 09:00:00,BMFBOVESPA:GGBR4,1.74751848
+153425,2005-01-28 09:00:00,BMFBOVESPA:GGBR4,1.80212844
+153426,2005-01-31 09:00:00,BMFBOVESPA:GGBR4,1.81123009
+153427,2005-02-01 09:00:00,BMFBOVESPA:GGBR4,1.74069224
+153428,2005-02-02 09:00:00,BMFBOVESPA:GGBR4,1.7497939
+153429,2005-02-03 09:00:00,BMFBOVESPA:GGBR4,1.78620053
+153430,2005-02-04 09:00:00,BMFBOVESPA:GGBR4,1.82943342
+153431,2005-02-09 09:00:00,BMFBOVESPA:GGBR4,1.80667927
+153432,2005-02-10 09:00:00,BMFBOVESPA:GGBR4,1.85673839
+153433,2005-02-11 09:00:00,BMFBOVESPA:GGBR4,1.85446298
+153434,2005-02-14 09:00:00,BMFBOVESPA:GGBR4,2.07596802
+153435,2005-02-15 09:00:00,BMFBOVESPA:GGBR4,2.05793852
+153436,2005-02-16 09:00:00,BMFBOVESPA:GGBR4,2.01930389
+153437,2005-02-17 09:00:00,BMFBOVESPA:GGBR4,2.10945138
+153438,2005-02-18 09:00:00,BMFBOVESPA:GGBR4,2.22020401
+153439,2005-02-21 10:00:00,BMFBOVESPA:GGBR4,2.1892963
+153440,2005-02-22 10:00:00,BMFBOVESPA:GGBR4,2.21762838
+153441,2005-02-23 10:00:00,BMFBOVESPA:GGBR4,2.24853608
+153442,2005-02-24 10:00:00,BMFBOVESPA:GGBR4,2.33868358
+153443,2005-02-25 10:00:00,BMFBOVESPA:GGBR4,2.34383487
+153444,2005-02-28 10:00:00,BMFBOVESPA:GGBR4,2.436558
+153445,2005-03-01 10:00:00,BMFBOVESPA:GGBR4,2.35413743
+153446,2005-03-02 10:00:00,BMFBOVESPA:GGBR4,2.35928872
+153447,2005-03-03 10:00:00,BMFBOVESPA:GGBR4,2.43913365
+153448,2005-03-04 10:00:00,BMFBOVESPA:GGBR4,2.5267055
+153449,2005-03-07 10:00:00,BMFBOVESPA:GGBR4,2.60139914
+153450,2005-03-08 10:00:00,BMFBOVESPA:GGBR4,2.60655042
+153451,2005-03-09 10:00:00,BMFBOVESPA:GGBR4,2.61170171
+153452,2005-03-10 10:00:00,BMFBOVESPA:GGBR4,2.52928114
+153453,2005-03-11 10:00:00,BMFBOVESPA:GGBR4,2.5267055
+153454,2005-03-14 10:00:00,BMFBOVESPA:GGBR4,2.51125164
+153455,2005-03-15 10:00:00,BMFBOVESPA:GGBR4,2.51125164
+153456,2005-03-16 10:00:00,BMFBOVESPA:GGBR4,2.47519264
+153457,2005-03-17 10:00:00,BMFBOVESPA:GGBR4,2.472617
+153458,2005-03-18 10:00:00,BMFBOVESPA:GGBR4,2.40822593
+153459,2005-03-21 10:00:00,BMFBOVESPA:GGBR4,2.3824695
+153460,2005-03-22 10:00:00,BMFBOVESPA:GGBR4,2.33095665
+153461,2005-03-23 10:00:00,BMFBOVESPA:GGBR4,2.28459508
+153462,2005-03-24 10:00:00,BMFBOVESPA:GGBR4,2.3155028
+153463,2005-03-28 10:00:00,BMFBOVESPA:GGBR4,2.2253553
+153464,2005-03-29 10:00:00,BMFBOVESPA:GGBR4,2.10945138
+153465,2005-03-30 10:00:00,BMFBOVESPA:GGBR4,2.11460266
+153466,2005-03-31 10:00:00,BMFBOVESPA:GGBR4,2.11975395
+153467,2005-04-01 10:00:00,BMFBOVESPA:GGBR4,2.11460266
+153468,2005-04-04 10:00:00,BMFBOVESPA:GGBR4,2.08111931
+153469,2005-04-05 10:00:00,BMFBOVESPA:GGBR4,2.05278724
+153470,2005-04-06 10:00:00,BMFBOVESPA:GGBR4,2.05278724
+153471,2005-04-07 10:00:00,BMFBOVESPA:GGBR4,2.10430009
+153472,2005-04-08 10:00:00,BMFBOVESPA:GGBR4,2.02960646
+153473,2005-04-11 10:00:00,BMFBOVESPA:GGBR4,2.0141526
+153474,2005-04-12 10:00:00,BMFBOVESPA:GGBR4,3.00189574
+153475,2005-04-13 10:00:00,BMFBOVESPA:GGBR4,2.89371932
+153476,2005-04-14 10:00:00,BMFBOVESPA:GGBR4,2.76622568
+153477,2005-04-15 10:00:00,BMFBOVESPA:GGBR4,2.64259549
+153478,2005-04-18 10:00:00,BMFBOVESPA:GGBR4,2.69282025
+153479,2005-04-19 10:00:00,BMFBOVESPA:GGBR4,2.83190422
+153480,2005-04-20 10:00:00,BMFBOVESPA:GGBR4,2.70054714
+153481,2005-04-22 10:00:00,BMFBOVESPA:GGBR4,2.61168793
+153482,2005-04-25 10:00:00,BMFBOVESPA:GGBR4,2.65804926
+153483,2005-04-26 10:00:00,BMFBOVESPA:GGBR4,2.72759124
+153484,2005-04-27 10:00:00,BMFBOVESPA:GGBR4,2.70054714
+153485,2005-04-28 10:00:00,BMFBOVESPA:GGBR4,2.6348686
+153486,2005-04-29 10:00:00,BMFBOVESPA:GGBR4,2.61941482
+153487,2005-05-02 10:00:00,BMFBOVESPA:GGBR4,2.61555138
+153488,2005-05-03 10:00:00,BMFBOVESPA:GGBR4,2.67736648
+153489,2005-05-04 10:00:00,BMFBOVESPA:GGBR4,2.75849879
+153490,2005-05-05 10:00:00,BMFBOVESPA:GGBR4,2.73145469
+153491,2005-05-06 10:00:00,BMFBOVESPA:GGBR4,2.85122144
+153492,2005-05-09 10:00:00,BMFBOVESPA:GGBR4,2.77781601
+153493,2005-05-10 10:00:00,BMFBOVESPA:GGBR4,2.65804926
+153494,2005-05-11 10:00:00,BMFBOVESPA:GGBR4,2.60396105
+153495,2005-05-12 10:00:00,BMFBOVESPA:GGBR4,2.46874052
+153496,2005-05-13 10:00:00,BMFBOVESPA:GGBR4,2.41078886
+153497,2005-05-16 10:00:00,BMFBOVESPA:GGBR4,2.67310177
+153498,2005-05-17 10:00:00,BMFBOVESPA:GGBR4,2.71057516
+153499,2005-05-18 10:00:00,BMFBOVESPA:GGBR4,2.70641145
+153500,2005-05-19 10:00:00,BMFBOVESPA:GGBR4,2.62313725
+153501,2005-05-20 10:00:00,BMFBOVESPA:GGBR4,2.55651788
+153502,2005-05-23 10:00:00,BMFBOVESPA:GGBR4,2.53986305
+153503,2005-05-24 10:00:00,BMFBOVESPA:GGBR4,2.62730096
+153504,2005-05-25 10:00:00,BMFBOVESPA:GGBR4,2.62730096
+153505,2005-05-27 10:00:00,BMFBOVESPA:GGBR4,2.76470338
+153506,2005-05-30 10:00:00,BMFBOVESPA:GGBR4,2.83132275
+153507,2005-05-31 10:00:00,BMFBOVESPA:GGBR4,2.87712355
+153508,2005-06-01 10:00:00,BMFBOVESPA:GGBR4,2.93541549
+153509,2005-06-02 10:00:00,BMFBOVESPA:GGBR4,3.08530904
+153510,2005-06-03 10:00:00,BMFBOVESPA:GGBR4,2.98538001
+153511,2005-06-06 10:00:00,BMFBOVESPA:GGBR4,2.8979421
+153512,2005-06-07 10:00:00,BMFBOVESPA:GGBR4,2.79384936
+153513,2005-06-08 10:00:00,BMFBOVESPA:GGBR4,2.66477434
+153514,2005-06-09 10:00:00,BMFBOVESPA:GGBR4,2.62730096
+153515,2005-06-10 10:00:00,BMFBOVESPA:GGBR4,2.72306629
+153516,2005-06-13 10:00:00,BMFBOVESPA:GGBR4,2.70641145
+153517,2005-06-14 10:00:00,BMFBOVESPA:GGBR4,2.83132275
+153518,2005-06-15 10:00:00,BMFBOVESPA:GGBR4,2.8146679
+153519,2005-06-16 10:00:00,BMFBOVESPA:GGBR4,2.83132275
+153520,2005-06-17 10:00:00,BMFBOVESPA:GGBR4,2.81883162
+153521,2005-06-20 10:00:00,BMFBOVESPA:GGBR4,2.77719451
+153522,2005-06-21 10:00:00,BMFBOVESPA:GGBR4,2.69808403
+153523,2005-06-22 10:00:00,BMFBOVESPA:GGBR4,2.73555742
+153524,2005-06-23 10:00:00,BMFBOVESPA:GGBR4,2.59815499
+153525,2005-06-24 10:00:00,BMFBOVESPA:GGBR4,2.59815499
+153526,2005-06-27 10:00:00,BMFBOVESPA:GGBR4,2.6064824
+153527,2005-06-28 10:00:00,BMFBOVESPA:GGBR4,2.64395579
+153528,2005-06-29 10:00:00,BMFBOVESPA:GGBR4,2.67726547
+153529,2005-06-30 10:00:00,BMFBOVESPA:GGBR4,2.67726547
+153530,2005-07-01 10:00:00,BMFBOVESPA:GGBR4,2.66477434
+153531,2005-07-04 10:00:00,BMFBOVESPA:GGBR4,2.59399127
+153532,2005-07-05 10:00:00,BMFBOVESPA:GGBR4,2.53153563
+153533,2005-07-06 10:00:00,BMFBOVESPA:GGBR4,2.56900901
+153534,2005-07-07 10:00:00,BMFBOVESPA:GGBR4,2.52737192
+153535,2005-07-08 10:00:00,BMFBOVESPA:GGBR4,2.56484531
+153536,2005-07-11 10:00:00,BMFBOVESPA:GGBR4,2.76053967
+153537,2005-07-12 10:00:00,BMFBOVESPA:GGBR4,2.83965016
+153538,2005-07-13 10:00:00,BMFBOVESPA:GGBR4,2.89377839
+153539,2005-07-14 10:00:00,BMFBOVESPA:GGBR4,2.87712355
+153540,2005-07-15 10:00:00,BMFBOVESPA:GGBR4,2.76470338
+153541,2005-07-18 10:00:00,BMFBOVESPA:GGBR4,2.82299532
+153542,2005-07-19 10:00:00,BMFBOVESPA:GGBR4,2.83132275
+153543,2005-07-20 10:00:00,BMFBOVESPA:GGBR4,2.95207033
+153544,2005-07-21 10:00:00,BMFBOVESPA:GGBR4,2.99370743
+153545,2005-07-22 10:00:00,BMFBOVESPA:GGBR4,2.87712355
+153546,2005-07-25 10:00:00,BMFBOVESPA:GGBR4,2.72722999
+153547,2005-07-26 10:00:00,BMFBOVESPA:GGBR4,2.81883162
+153548,2005-07-27 10:00:00,BMFBOVESPA:GGBR4,2.90210581
+153549,2005-07-28 10:00:00,BMFBOVESPA:GGBR4,2.95207033
+153550,2005-07-29 10:00:00,BMFBOVESPA:GGBR4,2.94790662
+153551,2005-08-01 10:00:00,BMFBOVESPA:GGBR4,2.96872517
+153552,2005-08-02 10:00:00,BMFBOVESPA:GGBR4,3.01036227
+153553,2005-08-03 10:00:00,BMFBOVESPA:GGBR4,3.11029131
+153554,2005-08-04 10:00:00,BMFBOVESPA:GGBR4,3.16025583
+153555,2005-08-05 10:00:00,BMFBOVESPA:GGBR4,3.31014939
+153556,2005-08-08 10:00:00,BMFBOVESPA:GGBR4,3.43922439
+153557,2005-08-09 10:00:00,BMFBOVESPA:GGBR4,3.46837036
+153558,2005-08-10 10:00:00,BMFBOVESPA:GGBR4,3.39758729
+153559,2005-08-11 10:00:00,BMFBOVESPA:GGBR4,3.28100341
+153560,2005-08-12 10:00:00,BMFBOVESPA:GGBR4,3.31431309
+153561,2005-08-15 10:00:00,BMFBOVESPA:GGBR4,3.48086149
+153562,2005-08-16 10:00:00,BMFBOVESPA:GGBR4,3.62663239
+153563,2005-08-17 10:00:00,BMFBOVESPA:GGBR4,3.69730976
+153564,2005-08-18 10:00:00,BMFBOVESPA:GGBR4,3.63104973
+153565,2005-08-19 10:00:00,BMFBOVESPA:GGBR4,3.53828568
+153566,2005-08-22 10:00:00,BMFBOVESPA:GGBR4,3.68847509
+153567,2005-08-23 10:00:00,BMFBOVESPA:GGBR4,3.61338039
+153568,2005-08-24 10:00:00,BMFBOVESPA:GGBR4,3.53386834
+153569,2005-08-25 10:00:00,BMFBOVESPA:GGBR4,3.61779772
+153570,2005-08-26 10:00:00,BMFBOVESPA:GGBR4,3.53828568
+153571,2005-08-29 10:00:00,BMFBOVESPA:GGBR4,3.54270346
+153572,2005-08-30 10:00:00,BMFBOVESPA:GGBR4,3.56478969
+153573,2005-08-31 10:00:00,BMFBOVESPA:GGBR4,3.64430173
+153574,2005-09-01 10:00:00,BMFBOVESPA:GGBR4,3.63104973
+153575,2005-09-02 10:00:00,BMFBOVESPA:GGBR4,3.82982982
+153576,2005-09-05 10:00:00,BMFBOVESPA:GGBR4,3.95793255
+153577,2005-09-06 10:00:00,BMFBOVESPA:GGBR4,3.97560189
+153578,2005-09-08 10:00:00,BMFBOVESPA:GGBR4,3.984437
+153579,2005-09-09 10:00:00,BMFBOVESPA:GGBR4,4.05953127
+153580,2005-09-12 10:00:00,BMFBOVESPA:GGBR4,3.96676722
+153581,2005-09-13 10:00:00,BMFBOVESPA:GGBR4,3.97118455
+153582,2005-09-14 10:00:00,BMFBOVESPA:GGBR4,3.95351521
+153583,2005-09-15 10:00:00,BMFBOVESPA:GGBR4,4.03744459
+153584,2005-09-16 10:00:00,BMFBOVESPA:GGBR4,4.15229531
+153585,2005-09-19 10:00:00,BMFBOVESPA:GGBR4,4.17438198
+153586,2005-09-20 10:00:00,BMFBOVESPA:GGBR4,4.16996465
+153587,2005-09-21 10:00:00,BMFBOVESPA:GGBR4,4.34224074
+153588,2005-09-22 10:00:00,BMFBOVESPA:GGBR4,4.27156337
+153589,2005-09-23 10:00:00,BMFBOVESPA:GGBR4,4.31131939
+153590,2005-09-26 10:00:00,BMFBOVESPA:GGBR4,4.24505935
+153591,2005-09-27 10:00:00,BMFBOVESPA:GGBR4,4.15229531
+153592,2005-09-28 10:00:00,BMFBOVESPA:GGBR4,4.17438198
+153593,2005-09-29 10:00:00,BMFBOVESPA:GGBR4,4.14346064
+153594,2005-09-30 10:00:00,BMFBOVESPA:GGBR4,4.2759807
+153595,2005-10-03 10:00:00,BMFBOVESPA:GGBR4,4.26714603
+153596,2005-10-04 10:00:00,BMFBOVESPA:GGBR4,4.15229531
+153597,2005-10-05 10:00:00,BMFBOVESPA:GGBR4,4.02419258
+153598,2005-10-06 10:00:00,BMFBOVESPA:GGBR4,3.83866449
+153599,2005-10-07 10:00:00,BMFBOVESPA:GGBR4,3.93142854
+153600,2005-10-10 10:00:00,BMFBOVESPA:GGBR4,3.95793255
+153601,2005-10-11 10:00:00,BMFBOVESPA:GGBR4,3.99768857
+153602,2005-10-13 10:00:00,BMFBOVESPA:GGBR4,3.86516851
+153603,2005-10-14 10:00:00,BMFBOVESPA:GGBR4,3.82982982
+153604,2005-10-17 09:00:00,BMFBOVESPA:GGBR4,3.8519165
+153605,2005-10-18 09:00:00,BMFBOVESPA:GGBR4,3.68847509
+153606,2005-10-19 09:00:00,BMFBOVESPA:GGBR4,3.6398844
+153607,2005-10-20 09:00:00,BMFBOVESPA:GGBR4,3.55595502
+153608,2005-10-21 09:00:00,BMFBOVESPA:GGBR4,3.65755374
+153609,2005-10-24 09:00:00,BMFBOVESPA:GGBR4,3.75473512
+153610,2005-10-25 09:00:00,BMFBOVESPA:GGBR4,3.78123913
+153611,2005-10-26 09:00:00,BMFBOVESPA:GGBR4,3.79449114
+153612,2005-10-27 09:00:00,BMFBOVESPA:GGBR4,3.7149791
+153613,2005-10-28 09:00:00,BMFBOVESPA:GGBR4,3.74148311
+153614,2005-10-31 09:00:00,BMFBOVESPA:GGBR4,3.90050719
+153615,2005-11-01 09:00:00,BMFBOVESPA:GGBR4,4.03302725
+153616,2005-11-03 09:00:00,BMFBOVESPA:GGBR4,4.09045261
+153617,2005-11-04 09:00:00,BMFBOVESPA:GGBR4,4.05069659
+153618,2005-11-07 09:00:00,BMFBOVESPA:GGBR4,4.1390433
+153619,2005-11-08 09:00:00,BMFBOVESPA:GGBR4,4.05953127
+153620,2005-11-09 09:00:00,BMFBOVESPA:GGBR4,4.01977524
+153621,2005-11-10 09:00:00,BMFBOVESPA:GGBR4,4.05953127
+153622,2005-11-11 09:00:00,BMFBOVESPA:GGBR4,4.09928729
+153623,2005-11-14 09:00:00,BMFBOVESPA:GGBR4,4.08161794
+153624,2005-11-16 09:00:00,BMFBOVESPA:GGBR4,4.06836594
+153625,2005-11-17 09:00:00,BMFBOVESPA:GGBR4,4.18321665
+153626,2005-11-18 09:00:00,BMFBOVESPA:GGBR4,4.15229531
+153627,2005-11-21 09:00:00,BMFBOVESPA:GGBR4,4.40746298
+153628,2005-11-22 09:00:00,BMFBOVESPA:GGBR4,4.38890524
+153629,2005-11-23 09:00:00,BMFBOVESPA:GGBR4,4.43529959
+153630,2005-11-24 09:00:00,BMFBOVESPA:GGBR4,4.45849676
+153631,2005-11-25 09:00:00,BMFBOVESPA:GGBR4,4.44921789
+153632,2005-11-28 09:00:00,BMFBOVESPA:GGBR4,4.34715033
+153633,2005-11-29 09:00:00,BMFBOVESPA:GGBR4,4.40746298
+153634,2005-11-30 09:00:00,BMFBOVESPA:GGBR4,4.45849676
+153635,2005-12-01 09:00:00,BMFBOVESPA:GGBR4,4.60695867
+153636,2005-12-02 09:00:00,BMFBOVESPA:GGBR4,4.63943471
+153637,2005-12-05 09:00:00,BMFBOVESPA:GGBR4,4.7043868
+153638,2005-12-06 09:00:00,BMFBOVESPA:GGBR4,4.97811345
+153639,2005-12-07 09:00:00,BMFBOVESPA:GGBR4,4.97811345
+153640,2005-12-08 09:00:00,BMFBOVESPA:GGBR4,5.01986836
+153641,2005-12-09 09:00:00,BMFBOVESPA:GGBR4,5.09409932
+153642,2005-12-12 09:00:00,BMFBOVESPA:GGBR4,4.99203175
+153643,2005-12-13 09:00:00,BMFBOVESPA:GGBR4,5.08482045
+153644,2005-12-14 09:00:00,BMFBOVESPA:GGBR4,5.13585422
+153645,2005-12-15 09:00:00,BMFBOVESPA:GGBR4,5.04306554
+153646,2005-12-16 09:00:00,BMFBOVESPA:GGBR4,5.15441197
+153647,2005-12-19 09:00:00,BMFBOVESPA:GGBR4,5.03378667
+153648,2005-12-20 09:00:00,BMFBOVESPA:GGBR4,5.08482045
+153649,2005-12-21 09:00:00,BMFBOVESPA:GGBR4,5.16833027
+153650,2005-12-22 09:00:00,BMFBOVESPA:GGBR4,5.23328236
+153651,2005-12-23 09:00:00,BMFBOVESPA:GGBR4,5.24720066
+153652,2005-12-26 09:00:00,BMFBOVESPA:GGBR4,5.21008518
+153653,2005-12-27 09:00:00,BMFBOVESPA:GGBR4,5.27503727
+153654,2005-12-28 09:00:00,BMFBOVESPA:GGBR4,5.21008518
+153655,2005-12-29 09:00:00,BMFBOVESPA:GGBR4,5.34462879
+153656,2006-01-02 09:00:00,BMFBOVESPA:GGBR4,5.30287388
+153657,2006-01-03 09:00:00,BMFBOVESPA:GGBR4,5.53484561
+153658,2006-01-04 09:00:00,BMFBOVESPA:GGBR4,5.62299487
+153659,2006-01-05 09:00:00,BMFBOVESPA:GGBR4,5.52092731
+153660,2006-01-06 09:00:00,BMFBOVESPA:GGBR4,5.64155261
+153661,2006-01-09 09:00:00,BMFBOVESPA:GGBR4,5.63691318
+153662,2006-01-10 09:00:00,BMFBOVESPA:GGBR4,5.50236957
+153663,2006-01-11 09:00:00,BMFBOVESPA:GGBR4,5.54876392
+153664,2006-01-12 09:00:00,BMFBOVESPA:GGBR4,5.53020618
+153665,2006-01-13 09:00:00,BMFBOVESPA:GGBR4,5.57660052
+153666,2006-01-16 09:00:00,BMFBOVESPA:GGBR4,5.60443713
+153667,2006-01-17 09:00:00,BMFBOVESPA:GGBR4,5.55340335
+153668,2006-01-18 09:00:00,BMFBOVESPA:GGBR4,5.41422031
+153669,2006-01-19 09:00:00,BMFBOVESPA:GGBR4,5.64155261
+153670,2006-01-20 09:00:00,BMFBOVESPA:GGBR4,5.57660052
+153671,2006-01-23 09:00:00,BMFBOVESPA:GGBR4,5.66474978
+153672,2006-01-24 09:00:00,BMFBOVESPA:GGBR4,5.90136095
+153673,2006-01-26 09:00:00,BMFBOVESPA:GGBR4,6.20292421
+153674,2006-01-27 09:00:00,BMFBOVESPA:GGBR4,6.33746782
+153675,2006-01-30 09:00:00,BMFBOVESPA:GGBR4,6.47665086
+153676,2006-01-31 09:00:00,BMFBOVESPA:GGBR4,6.52768464
+153677,2006-02-01 09:00:00,BMFBOVESPA:GGBR4,6.62511277
+153678,2006-02-02 09:00:00,BMFBOVESPA:GGBR4,6.2817946
+153679,2006-02-03 09:00:00,BMFBOVESPA:GGBR4,6.25395799
+153680,2006-02-06 09:00:00,BMFBOVESPA:GGBR4,6.30963121
+153681,2006-02-07 09:00:00,BMFBOVESPA:GGBR4,6.09157778
+153682,2006-02-08 09:00:00,BMFBOVESPA:GGBR4,6.11941438
+153683,2006-02-09 09:00:00,BMFBOVESPA:GGBR4,6.06374117
+153684,2006-02-10 09:00:00,BMFBOVESPA:GGBR4,5.97559191
+153685,2006-02-13 09:00:00,BMFBOVESPA:GGBR4,5.71114414
+153686,2006-02-14 09:00:00,BMFBOVESPA:GGBR4,5.88744265
+153687,2006-02-15 09:00:00,BMFBOVESPA:GGBR4,6.11941438
+153688,2006-02-16 09:00:00,BMFBOVESPA:GGBR4,6.2817946
+153689,2006-02-17 09:00:00,BMFBOVESPA:GGBR4,6.3885016
+153690,2006-02-20 10:00:00,BMFBOVESPA:GGBR4,6.7521912
+153691,2006-02-21 10:00:00,BMFBOVESPA:GGBR4,6.7521912
+153692,2006-02-22 10:00:00,BMFBOVESPA:GGBR4,6.80961593
+153693,2006-02-23 10:00:00,BMFBOVESPA:GGBR4,6.86225527
+153694,2006-02-24 10:00:00,BMFBOVESPA:GGBR4,6.93403618
+153695,2006-03-01 10:00:00,BMFBOVESPA:GGBR4,7.13502273
+153696,2006-03-02 10:00:00,BMFBOVESPA:GGBR4,7.39343402
+153697,2006-03-03 10:00:00,BMFBOVESPA:GGBR4,7.44607335
+153698,2006-03-06 10:00:00,BMFBOVESPA:GGBR4,7.24508679
+153699,2006-03-07 10:00:00,BMFBOVESPA:GGBR4,7.10152497
+153700,2006-03-08 10:00:00,BMFBOVESPA:GGBR4,7.04888564
+153701,2006-03-09 10:00:00,BMFBOVESPA:GGBR4,6.93403618
+153702,2006-03-10 10:00:00,BMFBOVESPA:GGBR4,6.91968
+153703,2006-03-13 10:00:00,BMFBOVESPA:GGBR4,6.94839236
+153704,2006-03-14 10:00:00,BMFBOVESPA:GGBR4,7.10631037
+153705,2006-03-15 10:00:00,BMFBOVESPA:GGBR4,7.31686771
+153706,2006-03-16 10:00:00,BMFBOVESPA:GGBR4,7.28815534
+153707,2006-03-17 10:00:00,BMFBOVESPA:GGBR4,7.33600929
+153708,2006-03-20 10:00:00,BMFBOVESPA:GGBR4,7.25944298
+153709,2006-03-21 10:00:00,BMFBOVESPA:GGBR4,6.99146091
+153710,2006-03-22 10:00:00,BMFBOVESPA:GGBR4,7.12066655
+153711,2006-03-23 10:00:00,BMFBOVESPA:GGBR4,7.13502273
+153712,2006-03-24 10:00:00,BMFBOVESPA:GGBR4,7.13980813
+153713,2006-03-27 10:00:00,BMFBOVESPA:GGBR4,7.09673958
+153714,2006-03-28 10:00:00,BMFBOVESPA:GGBR4,6.84789908
+153715,2006-03-29 10:00:00,BMFBOVESPA:GGBR4,6.96274854
+153716,2006-03-30 10:00:00,BMFBOVESPA:GGBR4,6.87661145
+153717,2006-03-31 10:00:00,BMFBOVESPA:GGBR4,6.87661145
+153718,2006-04-03 10:00:00,BMFBOVESPA:GGBR4,7.06324182
+153719,2006-04-04 10:00:00,BMFBOVESPA:GGBR4,7.27379916
+153720,2006-04-05 10:00:00,BMFBOVESPA:GGBR4,7.35993625
+153721,2006-04-06 10:00:00,BMFBOVESPA:GGBR4,7.37429244
+153722,2006-04-07 10:00:00,BMFBOVESPA:GGBR4,7.24508679
+153723,2006-04-10 10:00:00,BMFBOVESPA:GGBR4,7.35993625
+153724,2006-04-11 10:00:00,BMFBOVESPA:GGBR4,7.33122389
+153725,2006-04-12 10:00:00,BMFBOVESPA:GGBR4,7.44607335
+153726,2006-04-13 10:00:00,BMFBOVESPA:GGBR4,7.49871269
+153727,2006-04-17 10:00:00,BMFBOVESPA:GGBR4,7.66141609
+153728,2006-04-18 10:00:00,BMFBOVESPA:GGBR4,7.71884035
+153729,2006-04-19 10:00:00,BMFBOVESPA:GGBR4,7.75233906
+153730,2006-04-20 10:00:00,BMFBOVESPA:GGBR4,7.61834754
+153731,2006-04-24 10:00:00,BMFBOVESPA:GGBR4,7.60877676
+153732,2006-04-25 10:00:00,BMFBOVESPA:GGBR4,7.65184531
+153733,2006-04-26 10:00:00,BMFBOVESPA:GGBR4,7.70927052
+153734,2006-04-27 10:00:00,BMFBOVESPA:GGBR4,7.4939273
+153735,2006-04-28 10:00:00,BMFBOVESPA:GGBR4,7.6566307
+153736,2006-05-02 10:00:00,BMFBOVESPA:GGBR4,7.89590041
+153737,2006-05-03 10:00:00,BMFBOVESPA:GGBR4,7.53699585
+153738,2006-05-04 10:00:00,BMFBOVESPA:GGBR4,7.38864862
+153739,2006-05-05 10:00:00,BMFBOVESPA:GGBR4,7.2498722
+153740,2006-05-08 10:00:00,BMFBOVESPA:GGBR4,7.45085875
+153741,2006-05-09 10:00:00,BMFBOVESPA:GGBR4,7.62313294
+153742,2006-05-10 10:00:00,BMFBOVESPA:GGBR4,7.62313294
+153743,2006-05-11 10:00:00,BMFBOVESPA:GGBR4,7.53221045
+153744,2006-05-12 10:00:00,BMFBOVESPA:GGBR4,7.53699585
+153745,2006-05-15 10:00:00,BMFBOVESPA:GGBR4,7.21637443
+153746,2006-05-16 10:00:00,BMFBOVESPA:GGBR4,7.29937832
+153747,2006-05-17 10:00:00,BMFBOVESPA:GGBR4,7.10407723
+153748,2006-05-18 10:00:00,BMFBOVESPA:GGBR4,6.89412855
+153749,2006-05-19 10:00:00,BMFBOVESPA:GGBR4,6.90389361
+153750,2006-05-22 10:00:00,BMFBOVESPA:GGBR4,6.66464977
+153751,2006-05-23 10:00:00,BMFBOVESPA:GGBR4,6.72812262
+153752,2006-05-24 10:00:00,BMFBOVESPA:GGBR4,6.45958362
+153753,2006-05-25 10:00:00,BMFBOVESPA:GGBR4,6.90389361
+153754,2006-05-26 10:00:00,BMFBOVESPA:GGBR4,7.27984821
+153755,2006-05-29 10:00:00,BMFBOVESPA:GGBR4,7.22614041
+153756,2006-05-30 10:00:00,BMFBOVESPA:GGBR4,6.85506833
+153757,2006-05-31 10:00:00,BMFBOVESPA:GGBR4,6.9917791
+153758,2006-06-01 10:00:00,BMFBOVESPA:GGBR4,7.20172777
+153759,2006-06-02 10:00:00,BMFBOVESPA:GGBR4,7.29937832
+153760,2006-06-05 10:00:00,BMFBOVESPA:GGBR4,7.06013448
+153761,2006-06-06 10:00:00,BMFBOVESPA:GGBR4,6.94783635
+153762,2006-06-07 10:00:00,BMFBOVESPA:GGBR4,6.60117691
+153763,2006-06-08 10:00:00,BMFBOVESPA:GGBR4,6.7769479
+153764,2006-06-09 10:00:00,BMFBOVESPA:GGBR4,6.66464977
+153765,2006-06-12 10:00:00,BMFBOVESPA:GGBR4,6.36681561
+153766,2006-06-13 10:00:00,BMFBOVESPA:GGBR4,6.24963495
+153767,2006-06-14 10:00:00,BMFBOVESPA:GGBR4,6.2056922
+153768,2006-06-16 10:00:00,BMFBOVESPA:GGBR4,6.44493604
+153769,2006-06-19 10:00:00,BMFBOVESPA:GGBR4,6.33752044
+153770,2006-06-20 10:00:00,BMFBOVESPA:GGBR4,6.25451748
+153771,2006-06-21 10:00:00,BMFBOVESPA:GGBR4,6.50352637
+153772,2006-06-22 10:00:00,BMFBOVESPA:GGBR4,6.51329142
+153773,2006-06-23 10:00:00,BMFBOVESPA:GGBR4,6.54746911
+153774,2006-06-26 10:00:00,BMFBOVESPA:GGBR4,6.55723417
+153775,2006-06-27 10:00:00,BMFBOVESPA:GGBR4,6.56699923
+153776,2006-06-28 10:00:00,BMFBOVESPA:GGBR4,6.73300516
+153777,2006-06-29 10:00:00,BMFBOVESPA:GGBR4,7.06989954
+153778,2006-06-30 10:00:00,BMFBOVESPA:GGBR4,7.11384228
+153779,2006-07-03 10:00:00,BMFBOVESPA:GGBR4,7.27984821
+153780,2006-07-04 10:00:00,BMFBOVESPA:GGBR4,7.33355601
+153781,2006-07-05 10:00:00,BMFBOVESPA:GGBR4,7.11384228
+153782,2006-07-06 10:00:00,BMFBOVESPA:GGBR4,7.12360734
+153783,2006-07-07 10:00:00,BMFBOVESPA:GGBR4,7.03572184
+153784,2006-07-10 10:00:00,BMFBOVESPA:GGBR4,7.07478206
+153785,2006-07-11 10:00:00,BMFBOVESPA:GGBR4,7.28473074
+153786,2006-07-12 10:00:00,BMFBOVESPA:GGBR4,7.28961326
+153787,2006-07-13 10:00:00,BMFBOVESPA:GGBR4,6.94783635
+153788,2006-07-14 10:00:00,BMFBOVESPA:GGBR4,6.8843635
+153789,2006-07-17 10:00:00,BMFBOVESPA:GGBR4,6.77206537
+153790,2006-07-18 10:00:00,BMFBOVESPA:GGBR4,6.7232401
+153791,2006-07-19 10:00:00,BMFBOVESPA:GGBR4,7.22614041
+153792,2006-07-20 10:00:00,BMFBOVESPA:GGBR4,6.9917791
+153793,2006-07-21 10:00:00,BMFBOVESPA:GGBR4,6.82089064
+153794,2006-07-24 10:00:00,BMFBOVESPA:GGBR4,6.98689658
+153795,2006-07-25 10:00:00,BMFBOVESPA:GGBR4,7.09431217
+153796,2006-07-26 10:00:00,BMFBOVESPA:GGBR4,7.03572184
+153797,2006-07-27 10:00:00,BMFBOVESPA:GGBR4,7.21149283
+153798,2006-07-28 10:00:00,BMFBOVESPA:GGBR4,7.45073667
+153799,2006-07-31 10:00:00,BMFBOVESPA:GGBR4,7.43120655
+153800,2006-08-01 10:00:00,BMFBOVESPA:GGBR4,7.32379096
+153801,2006-08-02 10:00:00,BMFBOVESPA:GGBR4,7.54838722
+153802,2006-08-03 10:00:00,BMFBOVESPA:GGBR4,7.60697754
+153803,2006-08-04 10:00:00,BMFBOVESPA:GGBR4,7.5825649
+153804,2006-08-07 10:00:00,BMFBOVESPA:GGBR4,7.53862216
+153805,2006-08-08 10:00:00,BMFBOVESPA:GGBR4,7.65092029
+153806,2006-08-09 10:00:00,BMFBOVESPA:GGBR4,7.46538425
+153807,2006-08-10 10:00:00,BMFBOVESPA:GGBR4,7.36285117
+153808,2006-08-11 10:00:00,BMFBOVESPA:GGBR4,7.22125788
+153809,2006-08-14 10:00:00,BMFBOVESPA:GGBR4,7.23102294
+153810,2006-08-15 10:00:00,BMFBOVESPA:GGBR4,7.48106057
+153811,2006-08-16 10:00:00,BMFBOVESPA:GGBR4,7.54106908
+153812,2006-08-17 10:00:00,BMFBOVESPA:GGBR4,7.57607404
+153813,2006-08-18 10:00:00,BMFBOVESPA:GGBR4,7.46605844
+153814,2006-08-21 10:00:00,BMFBOVESPA:GGBR4,7.46605844
+153815,2006-08-22 10:00:00,BMFBOVESPA:GGBR4,7.28603292
+153816,2006-08-23 10:00:00,BMFBOVESPA:GGBR4,6.97598897
+153817,2006-08-24 10:00:00,BMFBOVESPA:GGBR4,6.95598613
+153818,2006-08-25 10:00:00,BMFBOVESPA:GGBR4,7.14601307
+153819,2006-08-28 10:00:00,BMFBOVESPA:GGBR4,7.14601307
+153820,2006-08-29 10:00:00,BMFBOVESPA:GGBR4,7.13101094
+153821,2006-08-30 10:00:00,BMFBOVESPA:GGBR4,7.06100102
+153822,2006-08-31 10:00:00,BMFBOVESPA:GGBR4,7.00099251
+153823,2006-09-01 10:00:00,BMFBOVESPA:GGBR4,7.35104213
+153824,2006-09-04 10:00:00,BMFBOVESPA:GGBR4,7.40604994
+153825,2006-09-05 10:00:00,BMFBOVESPA:GGBR4,7.37104497
+153826,2006-09-06 10:00:00,BMFBOVESPA:GGBR4,7.19602016
+153827,2006-09-08 10:00:00,BMFBOVESPA:GGBR4,7.07600314
+153828,2006-09-11 10:00:00,BMFBOVESPA:GGBR4,6.82096699
+153829,2006-09-12 10:00:00,BMFBOVESPA:GGBR4,6.85097125
+153830,2006-09-13 10:00:00,BMFBOVESPA:GGBR4,6.88097549
+153831,2006-09-14 10:00:00,BMFBOVESPA:GGBR4,6.79596344
+153832,2006-09-15 10:00:00,BMFBOVESPA:GGBR4,6.74095564
+153833,2006-09-18 10:00:00,BMFBOVESPA:GGBR4,6.85597195
+153834,2006-09-19 10:00:00,BMFBOVESPA:GGBR4,6.69594926
+153835,2006-09-20 10:00:00,BMFBOVESPA:GGBR4,6.59593509
+153836,2006-09-21 10:00:00,BMFBOVESPA:GGBR4,6.53592658
+153837,2006-09-22 10:00:00,BMFBOVESPA:GGBR4,6.51592375
+153838,2006-09-25 10:00:00,BMFBOVESPA:GGBR4,6.41090886
+153839,2006-09-26 10:00:00,BMFBOVESPA:GGBR4,6.57093154
+153840,2006-09-27 10:00:00,BMFBOVESPA:GGBR4,6.62593934
+153841,2006-09-28 10:00:00,BMFBOVESPA:GGBR4,6.7159521
+153842,2006-09-29 10:00:00,BMFBOVESPA:GGBR4,6.61593793
+153843,2006-10-02 10:00:00,BMFBOVESPA:GGBR4,6.65094289
+153844,2006-10-03 10:00:00,BMFBOVESPA:GGBR4,6.48591949
+153845,2006-10-04 10:00:00,BMFBOVESPA:GGBR4,6.69594926
+153846,2006-10-05 10:00:00,BMFBOVESPA:GGBR4,6.79596344
+153847,2006-10-06 10:00:00,BMFBOVESPA:GGBR4,6.82096699
+153848,2006-10-09 10:00:00,BMFBOVESPA:GGBR4,6.83596912
+153849,2006-10-10 10:00:00,BMFBOVESPA:GGBR4,6.95598613
+153850,2006-10-11 10:00:00,BMFBOVESPA:GGBR4,6.92598188
+153851,2006-10-13 10:00:00,BMFBOVESPA:GGBR4,7.00099251
+153852,2006-10-16 10:00:00,BMFBOVESPA:GGBR4,7.1660159
+153853,2006-10-17 10:00:00,BMFBOVESPA:GGBR4,7.10100669
+153854,2006-10-18 10:00:00,BMFBOVESPA:GGBR4,7.06600172
+153855,2006-10-19 10:00:00,BMFBOVESPA:GGBR4,7.09100527
+153856,2006-10-20 10:00:00,BMFBOVESPA:GGBR4,6.98599039
+153857,2006-10-23 10:00:00,BMFBOVESPA:GGBR4,7.21602299
+153858,2006-10-24 10:00:00,BMFBOVESPA:GGBR4,7.2710308
+153859,2006-10-25 10:00:00,BMFBOVESPA:GGBR4,7.37604568
+153860,2006-10-26 10:00:00,BMFBOVESPA:GGBR4,7.37104497
+153861,2006-10-27 10:00:00,BMFBOVESPA:GGBR4,7.24102654
+153862,2006-10-30 10:00:00,BMFBOVESPA:GGBR4,7.06600172
+153863,2006-10-31 10:00:00,BMFBOVESPA:GGBR4,7.10100669
+153864,2006-11-01 10:00:00,BMFBOVESPA:GGBR4,7.24102654
+153865,2006-11-03 10:00:00,BMFBOVESPA:GGBR4,7.34604143
+153866,2006-11-06 09:00:00,BMFBOVESPA:GGBR4,7.63608254
+153867,2006-11-07 09:00:00,BMFBOVESPA:GGBR4,7.51106482
+153868,2006-11-08 09:00:00,BMFBOVESPA:GGBR4,7.58107475
+153869,2006-11-09 09:00:00,BMFBOVESPA:GGBR4,7.46605844
+153870,2006-11-10 09:00:00,BMFBOVESPA:GGBR4,7.34604143
+153871,2006-11-13 09:00:00,BMFBOVESPA:GGBR4,7.39604852
+153872,2006-11-14 09:00:00,BMFBOVESPA:GGBR4,7.48606127
+153873,2006-11-16 09:00:00,BMFBOVESPA:GGBR4,7.37604568
+153874,2006-11-17 09:00:00,BMFBOVESPA:GGBR4,7.35604285
+153875,2006-11-21 09:00:00,BMFBOVESPA:GGBR4,7.62108042
+153876,2006-11-22 09:00:00,BMFBOVESPA:GGBR4,7.84116598
+153877,2006-11-23 09:00:00,BMFBOVESPA:GGBR4,7.83604772
+153878,2006-11-24 09:00:00,BMFBOVESPA:GGBR4,8.07148743
+153879,2006-11-27 09:00:00,BMFBOVESPA:GGBR4,7.90770329
+153880,2006-11-28 09:00:00,BMFBOVESPA:GGBR4,7.81557471
+153881,2006-11-29 09:00:00,BMFBOVESPA:GGBR4,8.02542314
+153882,2006-11-30 09:00:00,BMFBOVESPA:GGBR4,7.97935885
+153883,2006-12-01 09:00:00,BMFBOVESPA:GGBR4,7.88211201
+153884,2006-12-04 09:00:00,BMFBOVESPA:GGBR4,8.06125092
+153885,2006-12-05 09:00:00,BMFBOVESPA:GGBR4,8.18920728
+153886,2006-12-06 09:00:00,BMFBOVESPA:GGBR4,8.14314299
+153887,2006-12-07 09:00:00,BMFBOVESPA:GGBR4,8.14314299
+153888,2006-12-08 09:00:00,BMFBOVESPA:GGBR4,8.20968082
+153889,2006-12-11 09:00:00,BMFBOVESPA:GGBR4,8.23527158
+153890,2006-12-12 09:00:00,BMFBOVESPA:GGBR4,8.05101441
+153891,2006-12-13 09:00:00,BMFBOVESPA:GGBR4,8.02542314
+153892,2006-12-14 09:00:00,BMFBOVESPA:GGBR4,8.02542314
+153893,2006-12-15 09:00:00,BMFBOVESPA:GGBR4,8.09196045
+153894,2006-12-18 09:00:00,BMFBOVESPA:GGBR4,8.11755172
+153895,2006-12-19 09:00:00,BMFBOVESPA:GGBR4,8.0868422
+153896,2006-12-20 09:00:00,BMFBOVESPA:GGBR4,7.95376758
+153897,2006-12-21 09:00:00,BMFBOVESPA:GGBR4,7.91793979
+153898,2006-12-22 09:00:00,BMFBOVESPA:GGBR4,7.91282154
+153899,2006-12-26 09:00:00,BMFBOVESPA:GGBR4,7.95888584
+153900,2006-12-27 09:00:00,BMFBOVESPA:GGBR4,8.18408903
+153901,2006-12-28 09:00:00,BMFBOVESPA:GGBR4,8.16873427
+153902,2007-01-02 09:00:00,BMFBOVESPA:GGBR4,8.5372486
+153903,2007-01-03 09:00:00,BMFBOVESPA:GGBR4,8.32740016
+153904,2007-01-04 09:00:00,BMFBOVESPA:GGBR4,8.0970787
+153905,2007-01-05 09:00:00,BMFBOVESPA:GGBR4,7.76439216
+153906,2007-01-08 09:00:00,BMFBOVESPA:GGBR4,7.94353107
+153907,2007-01-09 09:00:00,BMFBOVESPA:GGBR4,7.73880088
+153908,2007-01-10 09:00:00,BMFBOVESPA:GGBR4,7.82581121
+153909,2007-01-11 09:00:00,BMFBOVESPA:GGBR4,7.861639
+153910,2007-01-12 09:00:00,BMFBOVESPA:GGBR4,7.78998343
+153911,2007-01-15 09:00:00,BMFBOVESPA:GGBR4,7.69785485
+153912,2007-01-16 09:00:00,BMFBOVESPA:GGBR4,7.5903715
+153913,2007-01-17 09:00:00,BMFBOVESPA:GGBR4,7.58013499
+153914,2007-01-18 09:00:00,BMFBOVESPA:GGBR4,7.58525325
+153915,2007-01-19 09:00:00,BMFBOVESPA:GGBR4,7.67226357
+153916,2007-01-22 09:00:00,BMFBOVESPA:GGBR4,7.80021994
+153917,2007-01-23 09:00:00,BMFBOVESPA:GGBR4,8.01006838
+153918,2007-01-24 09:00:00,BMFBOVESPA:GGBR4,8.12778823
+153919,2007-01-26 09:00:00,BMFBOVESPA:GGBR4,8.30692714
+153920,2007-01-29 09:00:00,BMFBOVESPA:GGBR4,8.15337951
+153921,2007-01-30 09:00:00,BMFBOVESPA:GGBR4,8.28133587
+153922,2007-01-31 09:00:00,BMFBOVESPA:GGBR4,8.37346496
+153923,2007-02-01 09:00:00,BMFBOVESPA:GGBR4,8.30692714
+153924,2007-02-02 09:00:00,BMFBOVESPA:GGBR4,8.44512002
+153925,2007-02-05 09:00:00,BMFBOVESPA:GGBR4,8.60890416
+153926,2007-02-06 09:00:00,BMFBOVESPA:GGBR4,8.94670896
+153927,2007-02-07 09:00:00,BMFBOVESPA:GGBR4,8.60890416
+153928,2007-02-08 09:00:00,BMFBOVESPA:GGBR4,8.65496846
+153929,2007-02-09 09:00:00,BMFBOVESPA:GGBR4,8.47071078
+153930,2007-02-12 09:00:00,BMFBOVESPA:GGBR4,8.41952925
+153931,2007-02-13 09:00:00,BMFBOVESPA:GGBR4,8.93647194
+153932,2007-02-14 09:00:00,BMFBOVESPA:GGBR4,9.02860052
+153933,2007-02-15 09:00:00,BMFBOVESPA:GGBR4,9.1463214
+153934,2007-02-16 09:00:00,BMFBOVESPA:GGBR4,9.07978358
+153935,2007-02-21 09:00:00,BMFBOVESPA:GGBR4,9.29475027
+153936,2007-02-22 09:00:00,BMFBOVESPA:GGBR4,9.38346962
+153937,2007-02-23 09:00:00,BMFBOVESPA:GGBR4,9.22690449
+153938,2007-02-26 10:00:00,BMFBOVESPA:GGBR4,9.40434497
+153939,2007-02-27 10:00:00,BMFBOVESPA:GGBR4,8.57976918
+153940,2007-02-28 10:00:00,BMFBOVESPA:GGBR4,8.71545895
+153941,2007-03-01 10:00:00,BMFBOVESPA:GGBR4,8.57976918
+153942,2007-03-02 10:00:00,BMFBOVESPA:GGBR4,8.23532539
+153943,2007-03-05 10:00:00,BMFBOVESPA:GGBR4,7.96394585
+153944,2007-03-06 10:00:00,BMFBOVESPA:GGBR4,8.32926446
+153945,2007-03-07 10:00:00,BMFBOVESPA:GGBR4,8.32926446
+153946,2007-03-08 10:00:00,BMFBOVESPA:GGBR4,8.49626778
+153947,2007-03-09 10:00:00,BMFBOVESPA:GGBR4,8.62151936
+153948,2007-03-12 10:00:00,BMFBOVESPA:GGBR4,8.69980192
+153949,2007-03-13 10:00:00,BMFBOVESPA:GGBR4,8.30317028
+153950,2007-03-14 10:00:00,BMFBOVESPA:GGBR4,8.41798418
+153951,2007-03-15 10:00:00,BMFBOVESPA:GGBR4,8.32404562
+153952,2007-03-16 10:00:00,BMFBOVESPA:GGBR4,8.20923121
+153953,2007-03-19 10:00:00,BMFBOVESPA:GGBR4,8.51192325
+153954,2007-03-20 10:00:00,BMFBOVESPA:GGBR4,8.60586285
+153955,2007-03-21 10:00:00,BMFBOVESPA:GGBR4,8.87724239
+153956,2007-03-22 10:00:00,BMFBOVESPA:GGBR4,8.88246123
+153957,2007-03-23 10:00:00,BMFBOVESPA:GGBR4,8.99727565
+153958,2007-03-26 10:00:00,BMFBOVESPA:GGBR4,8.90333606
+153959,2007-03-27 10:00:00,BMFBOVESPA:GGBR4,8.87724239
+153960,2007-03-28 10:00:00,BMFBOVESPA:GGBR4,8.67370825
+153961,2007-03-29 10:00:00,BMFBOVESPA:GGBR4,8.78330332
+153962,2007-03-30 10:00:00,BMFBOVESPA:GGBR4,9.08599589
+153963,2007-04-02 10:00:00,BMFBOVESPA:GGBR4,8.99205681
+153964,2007-04-03 10:00:00,BMFBOVESPA:GGBR4,9.14862246
+153965,2007-04-04 10:00:00,BMFBOVESPA:GGBR4,9.28431223
+153966,2007-04-05 10:00:00,BMFBOVESPA:GGBR4,9.21646682
+153967,2007-04-09 10:00:00,BMFBOVESPA:GGBR4,9.43565799
+153968,2007-04-10 10:00:00,BMFBOVESPA:GGBR4,9.47218985
+153969,2007-04-11 10:00:00,BMFBOVESPA:GGBR4,9.33649956
+153970,2007-04-12 10:00:00,BMFBOVESPA:GGBR4,9.36259479
+153971,2007-04-13 10:00:00,BMFBOVESPA:GGBR4,9.52437823
+153972,2007-04-16 10:00:00,BMFBOVESPA:GGBR4,9.75400759
+153973,2007-04-17 10:00:00,BMFBOVESPA:GGBR4,9.6287555
+153974,2007-04-18 10:00:00,BMFBOVESPA:GGBR4,9.74878823
+153975,2007-04-19 10:00:00,BMFBOVESPA:GGBR4,9.91579103
+153976,2007-04-20 10:00:00,BMFBOVESPA:GGBR4,10.07235563
+153977,2007-04-23 10:00:00,BMFBOVESPA:GGBR4,10.03582428
+153978,2007-04-24 10:00:00,BMFBOVESPA:GGBR4,9.80619597
+153979,2007-04-25 10:00:00,BMFBOVESPA:GGBR4,9.91579103
+153980,2007-04-26 10:00:00,BMFBOVESPA:GGBR4,9.76966306
+153981,2007-04-27 10:00:00,BMFBOVESPA:GGBR4,9.85316446
+153982,2007-04-30 10:00:00,BMFBOVESPA:GGBR4,9.98363539
+153983,2007-05-02 10:00:00,BMFBOVESPA:GGBR4,9.82185196
+153984,2007-05-03 10:00:00,BMFBOVESPA:GGBR4,10.10888854
+153985,2007-05-04 10:00:00,BMFBOVESPA:GGBR4,10.1036697
+153986,2007-05-07 10:00:00,BMFBOVESPA:GGBR4,10.03582428
+153987,2007-05-08 10:00:00,BMFBOVESPA:GGBR4,9.9679794
+153988,2007-05-09 10:00:00,BMFBOVESPA:GGBR4,10.20282656
+153989,2007-05-10 10:00:00,BMFBOVESPA:GGBR4,9.91579103
+153990,2007-05-11 10:00:00,BMFBOVESPA:GGBR4,10.05669964
+153991,2007-05-14 10:00:00,BMFBOVESPA:GGBR4,10.07757447
+153992,2007-05-15 10:00:00,BMFBOVESPA:GGBR4,10.37506327
+153993,2007-05-16 10:00:00,BMFBOVESPA:GGBR4,10.72036693
+153994,2007-05-17 10:00:00,BMFBOVESPA:GGBR4,10.65661794
+153995,2007-05-18 10:00:00,BMFBOVESPA:GGBR4,10.72036693
+153996,2007-05-21 10:00:00,BMFBOVESPA:GGBR4,10.87973809
+153997,2007-05-22 10:00:00,BMFBOVESPA:GGBR4,10.65661794
+153998,2007-05-23 10:00:00,BMFBOVESPA:GGBR4,10.51849626
+153999,2007-05-24 10:00:00,BMFBOVESPA:GGBR4,10.18912972
+154000,2007-05-25 10:00:00,BMFBOVESPA:GGBR4,10.4972473
+154001,2007-05-28 10:00:00,BMFBOVESPA:GGBR4,10.76286591
+154002,2007-05-29 10:00:00,BMFBOVESPA:GGBR4,10.57162051
+154003,2007-05-30 10:00:00,BMFBOVESPA:GGBR4,10.76286591
+154004,2007-05-31 10:00:00,BMFBOVESPA:GGBR4,10.67786795
+154005,2007-06-01 10:00:00,BMFBOVESPA:GGBR4,11.20910517
+154006,2007-06-04 10:00:00,BMFBOVESPA:GGBR4,11.31535207
+154007,2007-06-05 10:00:00,BMFBOVESPA:GGBR4,11.49597273
+154008,2007-06-06 10:00:00,BMFBOVESPA:GGBR4,11.18254277
+154009,2007-06-08 10:00:00,BMFBOVESPA:GGBR4,11.28879075
+154010,2007-06-11 10:00:00,BMFBOVESPA:GGBR4,11.21441807
+154011,2007-06-12 10:00:00,BMFBOVESPA:GGBR4,10.99129844
+154012,2007-06-13 10:00:00,BMFBOVESPA:GGBR4,11.48534905
+154013,2007-06-14 10:00:00,BMFBOVESPA:GGBR4,11.61815835
+154014,2007-06-15 10:00:00,BMFBOVESPA:GGBR4,11.76690423
+154015,2007-06-18 10:00:00,BMFBOVESPA:GGBR4,11.78284136
+154016,2007-06-19 10:00:00,BMFBOVESPA:GGBR4,11.68190629
+154017,2007-06-20 10:00:00,BMFBOVESPA:GGBR4,11.48534905
+154018,2007-06-21 10:00:00,BMFBOVESPA:GGBR4,12.01658626
+154019,2007-06-22 10:00:00,BMFBOVESPA:GGBR4,11.85721457
+154020,2007-06-25 10:00:00,BMFBOVESPA:GGBR4,11.75627896
+154021,2007-06-26 10:00:00,BMFBOVESPA:GGBR4,11.85721457
+154022,2007-06-27 10:00:00,BMFBOVESPA:GGBR4,11.84658929
+154023,2007-06-28 10:00:00,BMFBOVESPA:GGBR4,12.09095893
+154024,2007-06-29 10:00:00,BMFBOVESPA:GGBR4,12.22376824
+154025,2007-07-02 10:00:00,BMFBOVESPA:GGBR4,12.47344973
+154026,2007-07-03 10:00:00,BMFBOVESPA:GGBR4,12.55844715
+154027,2007-07-04 10:00:00,BMFBOVESPA:GGBR4,12.51063581
+154028,2007-07-05 10:00:00,BMFBOVESPA:GGBR4,12.52657345
+154029,2007-07-06 10:00:00,BMFBOVESPA:GGBR4,12.7071941
+154030,2007-07-10 10:00:00,BMFBOVESPA:GGBR4,12.68063278
+154031,2007-07-11 10:00:00,BMFBOVESPA:GGBR4,12.69656936
+154032,2007-07-12 10:00:00,BMFBOVESPA:GGBR4,12.78156678
+154033,2007-07-13 10:00:00,BMFBOVESPA:GGBR4,12.65938275
+154034,2007-07-16 10:00:00,BMFBOVESPA:GGBR4,12.59563375
+154035,2007-07-17 10:00:00,BMFBOVESPA:GGBR4,12.70188173
+154036,2007-07-18 10:00:00,BMFBOVESPA:GGBR4,12.68063278
+154037,2007-07-19 10:00:00,BMFBOVESPA:GGBR4,12.87719001
+154038,2007-07-20 10:00:00,BMFBOVESPA:GGBR4,12.73906834
+154039,2007-07-23 10:00:00,BMFBOVESPA:GGBR4,12.86656473
+154040,2007-07-24 10:00:00,BMFBOVESPA:GGBR4,12.39907652
+154041,2007-07-25 10:00:00,BMFBOVESPA:GGBR4,12.30345382
+154042,2007-07-26 10:00:00,BMFBOVESPA:GGBR4,11.95814963
+154043,2007-07-27 10:00:00,BMFBOVESPA:GGBR4,11.53315933
+154044,2007-07-30 10:00:00,BMFBOVESPA:GGBR4,11.78284136
+154045,2007-07-31 10:00:00,BMFBOVESPA:GGBR4,11.72971763
+154046,2007-08-01 10:00:00,BMFBOVESPA:GGBR4,11.87846458
+154047,2007-08-02 10:00:00,BMFBOVESPA:GGBR4,12.03252284
+154048,2007-08-03 10:00:00,BMFBOVESPA:GGBR4,11.72971763
+154049,2007-08-06 10:00:00,BMFBOVESPA:GGBR4,11.60753308
+154050,2007-08-07 10:00:00,BMFBOVESPA:GGBR4,11.91033828
+154051,2007-08-08 10:00:00,BMFBOVESPA:GGBR4,11.963462
+154052,2007-08-09 10:00:00,BMFBOVESPA:GGBR4,11.50659801
+154053,2007-08-10 10:00:00,BMFBOVESPA:GGBR4,11.23566703
+154054,2007-08-13 10:00:00,BMFBOVESPA:GGBR4,11.05504585
+154055,2007-08-14 10:00:00,BMFBOVESPA:GGBR4,10.81599016
+154056,2007-08-15 10:00:00,BMFBOVESPA:GGBR4,10.29537663
+154057,2007-08-16 10:00:00,BMFBOVESPA:GGBR4,10.12538072
+154058,2007-08-17 10:00:00,BMFBOVESPA:GGBR4,10.0031967
+154059,2007-08-20 10:00:00,BMFBOVESPA:GGBR4,10.49957968
+154060,2007-08-21 10:00:00,BMFBOVESPA:GGBR4,10.70460799
+154061,2007-08-22 10:00:00,BMFBOVESPA:GGBR4,11.30350545
+154062,2007-08-23 10:00:00,BMFBOVESPA:GGBR4,11.34127319
+154063,2007-08-24 10:00:00,BMFBOVESPA:GGBR4,11.49234575
+154064,2007-08-27 10:00:00,BMFBOVESPA:GGBR4,11.41680974
+154065,2007-08-28 10:00:00,BMFBOVESPA:GGBR4,11.06610433
+154066,2007-08-29 10:00:00,BMFBOVESPA:GGBR4,11.35745905
+154067,2007-08-30 10:00:00,BMFBOVESPA:GGBR4,11.47076441
+154068,2007-08-31 10:00:00,BMFBOVESPA:GGBR4,12.12361547
+154069,2007-09-03 10:00:00,BMFBOVESPA:GGBR4,11.97254345
+154070,2007-09-04 10:00:00,BMFBOVESPA:GGBR4,11.97254345
+154071,2007-09-05 10:00:00,BMFBOVESPA:GGBR4,11.78370154
+154072,2007-09-06 10:00:00,BMFBOVESPA:GGBR4,11.79988848
+154073,2007-09-10 10:00:00,BMFBOVESPA:GGBR4,11.30350545
+154074,2007-09-11 10:00:00,BMFBOVESPA:GGBR4,11.24955024
+154075,2007-09-12 10:00:00,BMFBOVESPA:GGBR4,11.04991793
+154076,2007-09-13 10:00:00,BMFBOVESPA:GGBR4,11.11466354
+154077,2007-09-14 10:00:00,BMFBOVESPA:GGBR4,11.01754512
+154078,2007-09-17 10:00:00,BMFBOVESPA:GGBR4,10.92582217
+154079,2007-09-18 10:00:00,BMFBOVESPA:GGBR4,11.3952284
+154080,2007-09-19 10:00:00,BMFBOVESPA:GGBR4,11.69737406
+154081,2007-09-20 10:00:00,BMFBOVESPA:GGBR4,11.79449301
+154082,2007-09-21 10:00:00,BMFBOVESPA:GGBR4,11.79988848
+154083,2007-09-24 10:00:00,BMFBOVESPA:GGBR4,11.95096104
+154084,2007-09-25 10:00:00,BMFBOVESPA:GGBR4,11.9239837
+154085,2007-09-26 10:00:00,BMFBOVESPA:GGBR4,12.04807946
+154086,2007-09-27 10:00:00,BMFBOVESPA:GGBR4,12.21533842
+154087,2007-09-28 10:00:00,BMFBOVESPA:GGBR4,12.10203414
+154088,2007-10-01 10:00:00,BMFBOVESPA:GGBR4,12.54446249
+154089,2007-10-02 10:00:00,BMFBOVESPA:GGBR4,12.58223077
+154090,2007-10-03 10:00:00,BMFBOVESPA:GGBR4,12.50129875
+154091,2007-10-04 10:00:00,BMFBOVESPA:GGBR4,12.74409533
+154092,2007-10-05 10:00:00,BMFBOVESPA:GGBR4,12.88437642
+154093,2007-10-08 10:00:00,BMFBOVESPA:GGBR4,13.2350829
+154094,2007-10-09 10:00:00,BMFBOVESPA:GGBR4,13.6289515
+154095,2007-10-10 10:00:00,BMFBOVESPA:GGBR4,13.51564614
+154096,2007-10-11 10:00:00,BMFBOVESPA:GGBR4,13.44011014
+154097,2007-10-15 09:00:00,BMFBOVESPA:GGBR4,13.43471467
+154098,2007-10-16 09:00:00,BMFBOVESPA:GGBR4,13.02465858
+154099,2007-10-17 09:00:00,BMFBOVESPA:GGBR4,13.13796394
+154100,2007-10-18 09:00:00,BMFBOVESPA:GGBR4,13.44011014
+154101,2007-10-19 09:00:00,BMFBOVESPA:GGBR4,13.04624099
+154102,2007-10-22 09:00:00,BMFBOVESPA:GGBR4,12.98149484
+154103,2007-10-23 09:00:00,BMFBOVESPA:GGBR4,13.0786138
+154104,2007-10-24 09:00:00,BMFBOVESPA:GGBR4,13.01386873
+154105,2007-10-25 09:00:00,BMFBOVESPA:GGBR4,13.08400927
+154106,2007-10-26 09:00:00,BMFBOVESPA:GGBR4,13.48866934
+154107,2007-10-29 09:00:00,BMFBOVESPA:GGBR4,13.83397875
+154108,2007-10-30 09:00:00,BMFBOVESPA:GGBR4,13.6289515
+154109,2007-10-31 09:00:00,BMFBOVESPA:GGBR4,13.63974298
+154110,2007-11-01 09:00:00,BMFBOVESPA:GGBR4,13.46169254
+154111,2007-11-05 09:00:00,BMFBOVESPA:GGBR4,13.5803923
+154112,2007-11-06 09:00:00,BMFBOVESPA:GGBR4,13.78541953
+154113,2007-11-07 09:00:00,BMFBOVESPA:GGBR4,13.38075945
+154114,2007-11-08 09:00:00,BMFBOVESPA:GGBR4,12.92214578
+154115,2007-11-09 09:00:00,BMFBOVESPA:GGBR4,13.06242685
+154116,2007-11-12 09:00:00,BMFBOVESPA:GGBR4,12.50669422
+154117,2007-11-13 09:00:00,BMFBOVESPA:GGBR4,13.00847326
+154118,2007-11-14 09:00:00,BMFBOVESPA:GGBR4,13.2350829
+154119,2007-11-16 09:00:00,BMFBOVESPA:GGBR4,13.39155093
+154120,2007-11-19 09:00:00,BMFBOVESPA:GGBR4,12.7602812
+154121,2007-11-21 09:00:00,BMFBOVESPA:GGBR4,12.28008457
+154122,2007-11-22 09:00:00,BMFBOVESPA:GGBR4,12.40057888
+154123,2007-11-23 09:00:00,BMFBOVESPA:GGBR4,12.40057888
+154124,2007-11-26 09:00:00,BMFBOVESPA:GGBR4,11.88023764
+154125,2007-11-27 09:00:00,BMFBOVESPA:GGBR4,12.11576102
+154126,2007-11-28 09:00:00,BMFBOVESPA:GGBR4,12.58132938
+154127,2007-11-29 09:00:00,BMFBOVESPA:GGBR4,12.91544447
+154128,2007-11-30 09:00:00,BMFBOVESPA:GGBR4,13.14549056
+154129,2007-12-03 09:00:00,BMFBOVESPA:GGBR4,13.21669475
+154130,2007-12-04 09:00:00,BMFBOVESPA:GGBR4,13.11262739
+154131,2007-12-05 09:00:00,BMFBOVESPA:GGBR4,13.27146818
+154132,2007-12-06 09:00:00,BMFBOVESPA:GGBR4,13.56176443
+154133,2007-12-07 09:00:00,BMFBOVESPA:GGBR4,13.61106002
+154134,2007-12-10 09:00:00,BMFBOVESPA:GGBR4,13.76990082
+154135,2007-12-11 09:00:00,BMFBOVESPA:GGBR4,13.28790004
+154136,2007-12-12 09:00:00,BMFBOVESPA:GGBR4,13.21121856
+154137,2007-12-13 09:00:00,BMFBOVESPA:GGBR4,12.6580125
+154138,2007-12-14 09:00:00,BMFBOVESPA:GGBR4,12.91544447
+154139,2007-12-17 09:00:00,BMFBOVESPA:GGBR4,12.40057888
+154140,2007-12-18 09:00:00,BMFBOVESPA:GGBR4,12.94283037
+154141,2007-12-19 09:00:00,BMFBOVESPA:GGBR4,13.14549056
+154142,2007-12-20 09:00:00,BMFBOVESPA:GGBR4,12.99212596
+154143,2007-12-21 09:00:00,BMFBOVESPA:GGBR4,13.69321934
+154144,2007-12-26 09:00:00,BMFBOVESPA:GGBR4,13.45769596
+154145,2007-12-27 09:00:00,BMFBOVESPA:GGBR4,13.56176443
+154146,2007-12-28 09:00:00,BMFBOVESPA:GGBR4,13.41935495
+154147,2008-01-02 09:00:00,BMFBOVESPA:GGBR4,12.98117248
+154148,2008-01-03 09:00:00,BMFBOVESPA:GGBR4,13.40292253
+154149,2008-01-04 09:00:00,BMFBOVESPA:GGBR4,12.91544447
+154150,2008-01-07 09:00:00,BMFBOVESPA:GGBR4,12.45535231
+154151,2008-01-08 09:00:00,BMFBOVESPA:GGBR4,12.80042198
+154152,2008-01-09 09:00:00,BMFBOVESPA:GGBR4,12.93187689
+154153,2008-01-10 09:00:00,BMFBOVESPA:GGBR4,13.32624106
+154154,2008-01-11 09:00:00,BMFBOVESPA:GGBR4,13.18930886
+154155,2008-01-14 09:00:00,BMFBOVESPA:GGBR4,13.41935495
+154156,2008-01-15 09:00:00,BMFBOVESPA:GGBR4,12.94283037
+154157,2008-01-16 09:00:00,BMFBOVESPA:GGBR4,12.37319299
+154158,2008-01-17 09:00:00,BMFBOVESPA:GGBR4,11.76521405
+154159,2008-01-18 09:00:00,BMFBOVESPA:GGBR4,11.65019101
+154160,2008-01-21 09:00:00,BMFBOVESPA:GGBR4,10.87241615
+154161,2008-01-22 09:00:00,BMFBOVESPA:GGBR4,11.43110005
+154162,2008-01-23 09:00:00,BMFBOVESPA:GGBR4,11.23391714
+154163,2008-01-24 09:00:00,BMFBOVESPA:GGBR4,11.57350843
+154164,2008-01-28 09:00:00,BMFBOVESPA:GGBR4,11.68305474
+154165,2008-01-29 09:00:00,BMFBOVESPA:GGBR4,11.945964
+154166,2008-01-30 09:00:00,BMFBOVESPA:GGBR4,11.83094151
+154167,2008-01-31 09:00:00,BMFBOVESPA:GGBR4,11.70496444
+154168,2008-02-01 09:00:00,BMFBOVESPA:GGBR4,12.11576102
+154169,2008-02-06 09:00:00,BMFBOVESPA:GGBR4,11.72687304
+154170,2008-02-07 09:00:00,BMFBOVESPA:GGBR4,11.77616863
+154171,2008-02-08 09:00:00,BMFBOVESPA:GGBR4,11.67757745
+154172,2008-02-11 09:00:00,BMFBOVESPA:GGBR4,12.63062496
+154173,2008-02-12 09:00:00,BMFBOVESPA:GGBR4,12.80042198
+154174,2008-02-13 09:00:00,BMFBOVESPA:GGBR4,12.6141942
+154175,2008-02-14 09:00:00,BMFBOVESPA:GGBR4,12.95378549
+154176,2008-02-15 09:00:00,BMFBOVESPA:GGBR4,12.81137546
+154177,2008-02-18 10:00:00,BMFBOVESPA:GGBR4,13.12358087
+154178,2008-02-19 10:00:00,BMFBOVESPA:GGBR4,13.22217204
+154179,2008-02-20 10:00:00,BMFBOVESPA:GGBR4,13.47412783
+154180,2008-02-21 10:00:00,BMFBOVESPA:GGBR4,13.48508295
+154181,2008-02-22 10:00:00,BMFBOVESPA:GGBR4,13.58367303
+154182,2008-02-25 10:00:00,BMFBOVESPA:GGBR4,14.08801049
+154183,2008-02-26 10:00:00,BMFBOVESPA:GGBR4,14.67547278
+154184,2008-02-27 10:00:00,BMFBOVESPA:GGBR4,15.0800453
+154185,2008-02-28 10:00:00,BMFBOVESPA:GGBR4,14.85281932
+154186,2008-02-29 10:00:00,BMFBOVESPA:GGBR4,14.52029461
+154187,2008-03-03 10:00:00,BMFBOVESPA:GGBR4,14.79739946
+154188,2008-03-04 10:00:00,BMFBOVESPA:GGBR4,13.77211097
+154189,2008-03-05 10:00:00,BMFBOVESPA:GGBR4,14.18776824
+154190,2008-03-06 10:00:00,BMFBOVESPA:GGBR4,13.98271065
+154191,2008-03-07 10:00:00,BMFBOVESPA:GGBR4,13.87741136
+154192,2008-03-10 10:00:00,BMFBOVESPA:GGBR4,13.48946402
+154193,2008-03-11 10:00:00,BMFBOVESPA:GGBR4,14.25427285
+154194,2008-03-12 10:00:00,BMFBOVESPA:GGBR4,14.50366777
+154195,2008-03-13 10:00:00,BMFBOVESPA:GGBR4,14.84727834
+154196,2008-03-14 10:00:00,BMFBOVESPA:GGBR4,14.9026982
+154197,2008-03-17 10:00:00,BMFBOVESPA:GGBR4,14.55908873
+154198,2008-03-18 10:00:00,BMFBOVESPA:GGBR4,15.04679327
+154199,2008-03-19 10:00:00,BMFBOVESPA:GGBR4,14.04367372
+154200,2008-03-20 10:00:00,BMFBOVESPA:GGBR4,13.977168
+154201,2008-03-24 10:00:00,BMFBOVESPA:GGBR4,14.12126307
+154202,2008-03-25 10:00:00,BMFBOVESPA:GGBR4,14.45378889
+154203,2008-03-26 10:00:00,BMFBOVESPA:GGBR4,14.37620009
+154204,2008-03-27 10:00:00,BMFBOVESPA:GGBR4,14.03258953
+154205,2008-03-28 10:00:00,BMFBOVESPA:GGBR4,14.04921582
+154206,2008-03-31 10:00:00,BMFBOVESPA:GGBR4,14.21547872
+154207,2008-04-01 10:00:00,BMFBOVESPA:GGBR4,14.99691384
+154208,2008-04-02 10:00:00,BMFBOVESPA:GGBR4,15.18534569
+154209,2008-04-03 10:00:00,BMFBOVESPA:GGBR4,15.71738756
+154210,2008-04-04 10:00:00,BMFBOVESPA:GGBR4,16.23834356
+154211,2008-04-07 10:00:00,BMFBOVESPA:GGBR4,16.65954293
+154212,2008-04-08 10:00:00,BMFBOVESPA:GGBR4,16.5542442
+154213,2008-04-09 10:00:00,BMFBOVESPA:GGBR4,15.88364991
+154214,2008-04-10 10:00:00,BMFBOVESPA:GGBR4,16.29376509
+154215,2008-04-11 10:00:00,BMFBOVESPA:GGBR4,15.87256516
+154216,2008-04-14 10:00:00,BMFBOVESPA:GGBR4,15.46799264
+154217,2008-04-15 10:00:00,BMFBOVESPA:GGBR4,15.71738756
+154218,2008-04-16 10:00:00,BMFBOVESPA:GGBR4,16.43785961
+154219,2008-04-17 10:00:00,BMFBOVESPA:GGBR4,16.28268034
+154220,2008-04-18 10:00:00,BMFBOVESPA:GGBR4,16.2660546
+154221,2008-04-22 10:00:00,BMFBOVESPA:GGBR4,16.6373751
+154222,2008-04-23 10:00:00,BMFBOVESPA:GGBR4,16.79255326
+154223,2008-04-24 10:00:00,BMFBOVESPA:GGBR4,16.46556954
+154224,2008-04-25 10:00:00,BMFBOVESPA:GGBR4,16.23834356
+154225,2008-04-28 10:00:00,BMFBOVESPA:GGBR4,16.79255326
+154226,2008-04-29 10:00:00,BMFBOVESPA:GGBR4,16.14967001
+154227,2008-04-30 10:00:00,BMFBOVESPA:GGBR4,17.285801
+154228,2008-05-02 10:00:00,BMFBOVESPA:GGBR4,17.95085153
+154229,2008-05-05 10:00:00,BMFBOVESPA:GGBR4,18.3665088
+154230,2008-05-06 10:00:00,BMFBOVESPA:GGBR4,18.61036273
+154231,2008-05-07 10:00:00,BMFBOVESPA:GGBR4,18.26675106
+154232,2008-05-08 10:00:00,BMFBOVESPA:GGBR4,18.85421389
+154233,2008-05-09 10:00:00,BMFBOVESPA:GGBR4,19.30312485
+154234,2008-05-12 10:00:00,BMFBOVESPA:GGBR4,19.68552843
+154235,2008-05-13 10:00:00,BMFBOVESPA:GGBR4,19.6578185
+154236,2008-05-14 10:00:00,BMFBOVESPA:GGBR4,19.31975059
+154237,2008-05-15 10:00:00,BMFBOVESPA:GGBR4,20.01805369
+154238,2008-05-16 10:00:00,BMFBOVESPA:GGBR4,21.03225855
+154239,2008-05-19 10:00:00,BMFBOVESPA:GGBR4,21.66405705
+154240,2008-05-20 10:00:00,BMFBOVESPA:GGBR4,22.15176213
+154241,2008-05-21 10:00:00,BMFBOVESPA:GGBR4,21.54767357
+154242,2008-05-23 10:00:00,BMFBOVESPA:GGBR4,21.63728643
+154243,2008-05-26 10:00:00,BMFBOVESPA:GGBR4,21.88933924
+154244,2008-05-27 10:00:00,BMFBOVESPA:GGBR4,21.93974746
+154245,2008-05-28 10:00:00,BMFBOVESPA:GGBR4,22.47746062
+154246,2008-05-29 10:00:00,BMFBOVESPA:GGBR4,21.5812737
+154247,2008-05-30 10:00:00,BMFBOVESPA:GGBR4,21.85573115
+154248,2008-06-02 10:00:00,BMFBOVESPA:GGBR4,21.5980783
+154249,2008-06-03 10:00:00,BMFBOVESPA:GGBR4,21.46364987
+154250,2008-06-04 10:00:00,BMFBOVESPA:GGBR4,20.91473607
+154251,2008-06-05 10:00:00,BMFBOVESPA:GGBR4,22.42705016
+154252,2008-06-06 10:00:00,BMFBOVESPA:GGBR4,22.20860544
+154253,2008-06-09 10:00:00,BMFBOVESPA:GGBR4,22.39904492
+154254,2008-06-10 10:00:00,BMFBOVESPA:GGBR4,21.92294453
+154255,2008-06-11 10:00:00,BMFBOVESPA:GGBR4,21.08277035
+154256,2008-06-12 10:00:00,BMFBOVESPA:GGBR4,21.40763882
+154257,2008-06-13 10:00:00,BMFBOVESPA:GGBR4,21.11637843
+154258,2008-06-16 10:00:00,BMFBOVESPA:GGBR4,21.14438368
+154259,2008-06-17 10:00:00,BMFBOVESPA:GGBR4,22.18620023
+154260,2008-06-18 10:00:00,BMFBOVESPA:GGBR4,21.88933924
+154261,2008-06-19 10:00:00,BMFBOVESPA:GGBR4,22.10218169
+154262,2008-06-20 10:00:00,BMFBOVESPA:GGBR4,20.58426755
+154263,2008-06-23 10:00:00,BMFBOVESPA:GGBR4,20.34341762
+154264,2008-06-24 10:00:00,BMFBOVESPA:GGBR4,19.8057067
+154265,2008-06-25 10:00:00,BMFBOVESPA:GGBR4,20.28740657
+154266,2008-06-26 10:00:00,BMFBOVESPA:GGBR4,19.78890378
+154267,2008-06-27 10:00:00,BMFBOVESPA:GGBR4,19.75529569
+154268,2008-06-30 10:00:00,BMFBOVESPA:GGBR4,20.50024902
+154269,2008-07-01 10:00:00,BMFBOVESPA:GGBR4,20.60107048
+154270,2008-07-02 10:00:00,BMFBOVESPA:GGBR4,19.13916684
+154271,2008-07-03 10:00:00,BMFBOVESPA:GGBR4,18.14776354
+154272,2008-07-04 10:00:00,BMFBOVESPA:GGBR4,17.6212527
+154273,2008-07-07 10:00:00,BMFBOVESPA:GGBR4,18.15336358
+154274,2008-07-08 10:00:00,BMFBOVESPA:GGBR4,18.25418448
+154275,2008-07-10 10:00:00,BMFBOVESPA:GGBR4,18.98233488
+154276,2008-07-11 10:00:00,BMFBOVESPA:GGBR4,18.76949019
+154277,2008-07-14 10:00:00,BMFBOVESPA:GGBR4,19.07755574
+154278,2008-07-15 10:00:00,BMFBOVESPA:GGBR4,18.81990065
+154279,2008-07-16 10:00:00,BMFBOVESPA:GGBR4,18.85350873
+154280,2008-07-17 10:00:00,BMFBOVESPA:GGBR4,17.78928809
+154281,2008-07-18 10:00:00,BMFBOVESPA:GGBR4,17.70527124
+154282,2008-07-21 10:00:00,BMFBOVESPA:GGBR4,18.62946116
+154283,2008-07-22 10:00:00,BMFBOVESPA:GGBR4,18.04694207
+154284,2008-07-23 10:00:00,BMFBOVESPA:GGBR4,17.542837
+154285,2008-07-24 10:00:00,BMFBOVESPA:GGBR4,16.47301521
+154286,2008-07-25 10:00:00,BMFBOVESPA:GGBR4,16.0977374
+154287,2008-07-28 10:00:00,BMFBOVESPA:GGBR4,16.47861636
+154288,2008-07-29 10:00:00,BMFBOVESPA:GGBR4,17.1395534
+154289,2008-07-30 10:00:00,BMFBOVESPA:GGBR4,18.31579781
+154290,2008-07-31 10:00:00,BMFBOVESPA:GGBR4,18.31579781
+154291,2008-08-01 10:00:00,BMFBOVESPA:GGBR4,17.6212527
+154292,2008-08-04 10:00:00,BMFBOVESPA:GGBR4,16.6970611
+154293,2008-08-05 10:00:00,BMFBOVESPA:GGBR4,16.92110754
+154294,2008-08-06 10:00:00,BMFBOVESPA:GGBR4,17.15075628
+154295,2008-08-07 10:00:00,BMFBOVESPA:GGBR4,16.90430462
+154296,2008-08-08 10:00:00,BMFBOVESPA:GGBR4,16.26017164
+154297,2008-08-11 10:00:00,BMFBOVESPA:GGBR4,15.43679982
+154298,2008-08-12 10:00:00,BMFBOVESPA:GGBR4,14.96070111
+154299,2008-08-13 10:00:00,BMFBOVESPA:GGBR4,15.22955797
+154300,2008-08-14 10:00:00,BMFBOVESPA:GGBR4,15.57682885
+154301,2008-08-15 10:00:00,BMFBOVESPA:GGBR4,15.13993939
+154302,2008-08-18 10:00:00,BMFBOVESPA:GGBR4,15.03776437
+154303,2008-08-19 10:00:00,BMFBOVESPA:GGBR4,15.17968363
+154304,2008-08-20 10:00:00,BMFBOVESPA:GGBR4,15.95172438
+154305,2008-08-21 10:00:00,BMFBOVESPA:GGBR4,16.43425042
+154306,2008-08-22 10:00:00,BMFBOVESPA:GGBR4,16.28097706
+154307,2008-08-25 10:00:00,BMFBOVESPA:GGBR4,15.78709748
+154308,2008-08-26 10:00:00,BMFBOVESPA:GGBR4,15.89495668
+154309,2008-08-27 10:00:00,BMFBOVESPA:GGBR4,16.26962352
+154310,2008-08-28 10:00:00,BMFBOVESPA:GGBR4,16.63293624
+154311,2008-08-29 10:00:00,BMFBOVESPA:GGBR4,16.82594643
+154312,2008-09-01 10:00:00,BMFBOVESPA:GGBR4,16.51940141
+154313,2008-09-02 10:00:00,BMFBOVESPA:GGBR4,16.08796687
+154314,2008-09-03 10:00:00,BMFBOVESPA:GGBR4,15.48055245
+154315,2008-09-04 10:00:00,BMFBOVESPA:GGBR4,14.41331908
+154316,2008-09-05 10:00:00,BMFBOVESPA:GGBR4,14.31681398
+154317,2008-09-08 10:00:00,BMFBOVESPA:GGBR4,13.74346019
+154318,2008-09-09 10:00:00,BMFBOVESPA:GGBR4,12.66487384
+154319,2008-09-10 10:00:00,BMFBOVESPA:GGBR4,13.28931914
+154320,2008-09-11 10:00:00,BMFBOVESPA:GGBR4,13.89673355
+154321,2008-09-12 10:00:00,BMFBOVESPA:GGBR4,14.05000635
+154322,2008-09-15 10:00:00,BMFBOVESPA:GGBR4,12.8578846
+154323,2008-09-16 10:00:00,BMFBOVESPA:GGBR4,13.26093585
+154324,2008-09-17 10:00:00,BMFBOVESPA:GGBR4,12.16531863
+154325,2008-09-18 10:00:00,BMFBOVESPA:GGBR4,12.94303559
+154326,2008-09-19 10:00:00,BMFBOVESPA:GGBR4,14.25437065
+154327,2008-09-22 10:00:00,BMFBOVESPA:GGBR4,13.83996528
+154328,2008-09-23 10:00:00,BMFBOVESPA:GGBR4,12.82382398
+154329,2008-09-24 10:00:00,BMFBOVESPA:GGBR4,12.70461124
+154330,2008-09-25 10:00:00,BMFBOVESPA:GGBR4,13.20984436
+154331,2008-09-26 10:00:00,BMFBOVESPA:GGBR4,12.710288
+154332,2008-09-29 10:00:00,BMFBOVESPA:GGBR4,11.02428781
+154333,2008-09-30 10:00:00,BMFBOVESPA:GGBR4,11.62602545
+154334,2008-10-01 10:00:00,BMFBOVESPA:GGBR4,11.43869204
+154335,2008-10-02 10:00:00,BMFBOVESPA:GGBR4,10.49634818
+154336,2008-10-03 10:00:00,BMFBOVESPA:GGBR4,10.08194395
+154337,2008-10-06 10:00:00,BMFBOVESPA:GGBR4,9.70160034
+154338,2008-10-07 10:00:00,BMFBOVESPA:GGBR4,8.87846866
+154339,2008-10-08 10:00:00,BMFBOVESPA:GGBR4,8.11210467
+154340,2008-10-09 10:00:00,BMFBOVESPA:GGBR4,7.8793571
+154341,2008-10-10 10:00:00,BMFBOVESPA:GGBR4,7.71473076
+154342,2008-10-13 10:00:00,BMFBOVESPA:GGBR4,8.55489275
+154343,2008-10-14 10:00:00,BMFBOVESPA:GGBR4,8.27673102
+154344,2008-10-15 10:00:00,BMFBOVESPA:GGBR4,7.04487187
+154345,2008-10-16 10:00:00,BMFBOVESPA:GGBR4,7.16976081
+154346,2008-10-17 10:00:00,BMFBOVESPA:GGBR4,7.36844778
+154347,2008-10-20 09:00:00,BMFBOVESPA:GGBR4,8.21996331
+154348,2008-10-21 09:00:00,BMFBOVESPA:GGBR4,8.01559958
+154349,2008-10-22 09:00:00,BMFBOVESPA:GGBR4,7.18111435
+154350,2008-10-23 09:00:00,BMFBOVESPA:GGBR4,6.79509398
+154351,2008-10-24 09:00:00,BMFBOVESPA:GGBR4,6.36933621
+154352,2008-10-27 09:00:00,BMFBOVESPA:GGBR4,5.80733596
+154353,2008-10-28 09:00:00,BMFBOVESPA:GGBR4,6.88024553
+154354,2008-10-29 09:00:00,BMFBOVESPA:GGBR4,7.02216479
+154355,2008-10-30 09:00:00,BMFBOVESPA:GGBR4,7.86800356
+154356,2008-10-31 09:00:00,BMFBOVESPA:GGBR4,7.67499337
+154357,2008-11-03 09:00:00,BMFBOVESPA:GGBR4,7.64093275
+154358,2008-11-04 09:00:00,BMFBOVESPA:GGBR4,8.51515537
+154359,2008-11-05 09:00:00,BMFBOVESPA:GGBR4,7.66363983
+154360,2008-11-06 09:00:00,BMFBOVESPA:GGBR4,7.39115486
+154361,2008-11-07 09:00:00,BMFBOVESPA:GGBR4,7.39683162
+154362,2008-11-10 09:00:00,BMFBOVESPA:GGBR4,7.65796305
+154363,2008-11-11 09:00:00,BMFBOVESPA:GGBR4,8.14048853
+154364,2008-11-12 09:00:00,BMFBOVESPA:GGBR4,7.61822567
+154365,2008-11-13 09:00:00,BMFBOVESPA:GGBR4,7.8396197
+154366,2008-11-14 09:00:00,BMFBOVESPA:GGBR4,7.91909448
+154367,2008-11-17 09:00:00,BMFBOVESPA:GGBR4,7.75806473
+154368,2008-11-18 09:00:00,BMFBOVESPA:GGBR4,7.30948871
+154369,2008-11-19 09:00:00,BMFBOVESPA:GGBR4,6.83215783
+154370,2008-11-21 09:00:00,BMFBOVESPA:GGBR4,6.32032109
+154371,2008-11-24 09:00:00,BMFBOVESPA:GGBR4,6.91267146
+154372,2008-11-25 09:00:00,BMFBOVESPA:GGBR4,7.24622799
+154373,2008-11-26 09:00:00,BMFBOVESPA:GGBR4,8.14338003
+154374,2008-11-27 09:00:00,BMFBOVESPA:GGBR4,8.20664075
+154375,2008-11-28 09:00:00,BMFBOVESPA:GGBR4,8.18363686
+154376,2008-12-01 09:00:00,BMFBOVESPA:GGBR4,7.55678062
+154377,2008-12-02 09:00:00,BMFBOVESPA:GGBR4,7.72930986
+154378,2008-12-03 09:00:00,BMFBOVESPA:GGBR4,7.76956668
+154379,2008-12-04 09:00:00,BMFBOVESPA:GGBR4,7.67755109
+154380,2008-12-05 09:00:00,BMFBOVESPA:GGBR4,7.67180012
+154381,2008-12-08 09:00:00,BMFBOVESPA:GGBR4,8.77023626
+154382,2008-12-09 09:00:00,BMFBOVESPA:GGBR4,8.96001842
+154383,2008-12-10 09:00:00,BMFBOVESPA:GGBR4,9.28782397
+154384,2008-12-11 09:00:00,BMFBOVESPA:GGBR4,8.88525576
+154385,2008-12-12 09:00:00,BMFBOVESPA:GGBR4,9.03478109
+154386,2008-12-15 09:00:00,BMFBOVESPA:GGBR4,8.79899114
+154387,2008-12-16 09:00:00,BMFBOVESPA:GGBR4,9.10954376
+154388,2008-12-17 09:00:00,BMFBOVESPA:GGBR4,9.06928694
+154389,2008-12-18 09:00:00,BMFBOVESPA:GGBR4,9.20155936
+154390,2008-12-19 09:00:00,BMFBOVESPA:GGBR4,9.03478109
+154391,2008-12-22 09:00:00,BMFBOVESPA:GGBR4,8.43667973
+154392,2008-12-23 09:00:00,BMFBOVESPA:GGBR4,8.15488198
+154393,2008-12-26 09:00:00,BMFBOVESPA:GGBR4,8.23539563
+154394,2008-12-29 09:00:00,BMFBOVESPA:GGBR4,8.1951388
+154395,2008-12-30 09:00:00,BMFBOVESPA:GGBR4,8.46543461
+154396,2009-01-02 09:00:00,BMFBOVESPA:GGBR4,9.06353597
+154397,2009-01-05 09:00:00,BMFBOVESPA:GGBR4,9.55812035
+154398,2009-01-06 09:00:00,BMFBOVESPA:GGBR4,9.95493645
+154399,2009-01-07 09:00:00,BMFBOVESPA:GGBR4,9.89167688
+154400,2009-01-08 09:00:00,BMFBOVESPA:GGBR4,10.56454091
+154401,2009-01-09 09:00:00,BMFBOVESPA:GGBR4,10.53578546
+154402,2009-01-12 09:00:00,BMFBOVESPA:GGBR4,9.60987798
+154403,2009-01-13 09:00:00,BMFBOVESPA:GGBR4,9.42009582
+154404,2009-01-14 09:00:00,BMFBOVESPA:GGBR4,8.99452427
+154405,2009-01-15 09:00:00,BMFBOVESPA:GGBR4,9.44885127
+154406,2009-01-16 09:00:00,BMFBOVESPA:GGBR4,9.60412815
+154407,2009-01-19 09:00:00,BMFBOVESPA:GGBR4,9.44885127
+154408,2009-01-20 09:00:00,BMFBOVESPA:GGBR4,8.99452427
+154409,2009-01-21 09:00:00,BMFBOVESPA:GGBR4,9.28782397
+154410,2009-01-22 09:00:00,BMFBOVESPA:GGBR4,8.90825965
+154411,2009-01-23 09:00:00,BMFBOVESPA:GGBR4,8.74723237
+154412,2009-01-26 09:00:00,BMFBOVESPA:GGBR4,8.82774601
+154413,2009-01-27 09:00:00,BMFBOVESPA:GGBR4,8.52294435
+154414,2009-01-28 09:00:00,BMFBOVESPA:GGBR4,8.63796384
+154415,2009-01-29 09:00:00,BMFBOVESPA:GGBR4,8.54019727
+154416,2009-01-30 09:00:00,BMFBOVESPA:GGBR4,8.44818168
+154417,2009-02-02 09:00:00,BMFBOVESPA:GGBR4,8.35041511
+154418,2009-02-03 09:00:00,BMFBOVESPA:GGBR4,8.76448529
+154419,2009-02-04 09:00:00,BMFBOVESPA:GGBR4,9.17855546
+154420,2009-02-05 09:00:00,BMFBOVESPA:GGBR4,9.35683567
+154421,2009-02-06 09:00:00,BMFBOVESPA:GGBR4,9.74215154
+154422,2009-02-09 09:00:00,BMFBOVESPA:GGBR4,9.47185459
+154423,2009-02-10 09:00:00,BMFBOVESPA:GGBR4,8.9427655
+154424,2009-02-11 09:00:00,BMFBOVESPA:GGBR4,8.94851647
+154425,2009-02-12 09:00:00,BMFBOVESPA:GGBR4,8.68972262
+154426,2009-02-13 09:00:00,BMFBOVESPA:GGBR4,8.94851647
+154427,2009-02-16 10:00:00,BMFBOVESPA:GGBR4,8.85650088
+154428,2009-02-17 10:00:00,BMFBOVESPA:GGBR4,8.37916999
+154429,2009-02-18 10:00:00,BMFBOVESPA:GGBR4,8.26415049
+154430,2009-02-19 10:00:00,BMFBOVESPA:GGBR4,8.09162126
+154431,2009-02-20 10:00:00,BMFBOVESPA:GGBR4,7.57978452
+154432,2009-02-25 10:00:00,BMFBOVESPA:GGBR4,7.36699846
+154433,2009-02-26 10:00:00,BMFBOVESPA:GGBR4,7.18296727
+154434,2009-02-27 10:00:00,BMFBOVESPA:GGBR4,7.11970655
+154435,2009-03-02 10:00:00,BMFBOVESPA:GGBR4,6.68838346
+154436,2009-03-03 10:00:00,BMFBOVESPA:GGBR4,6.8037975
+154437,2009-03-04 10:00:00,BMFBOVESPA:GGBR4,7.25392151
+154438,2009-03-05 10:00:00,BMFBOVESPA:GGBR4,6.79225586
+154439,2009-03-06 10:00:00,BMFBOVESPA:GGBR4,6.49794401
+154440,2009-03-09 10:00:00,BMFBOVESPA:GGBR4,6.39984006
+154441,2009-03-10 10:00:00,BMFBOVESPA:GGBR4,6.68261027
+154442,2009-03-11 10:00:00,BMFBOVESPA:GGBR4,6.73454766
+154443,2009-03-12 10:00:00,BMFBOVESPA:GGBR4,6.82110996
+154444,2009-03-13 10:00:00,BMFBOVESPA:GGBR4,6.6075896
+154445,2009-03-16 10:00:00,BMFBOVESPA:GGBR4,6.42292334
+154446,2009-03-17 10:00:00,BMFBOVESPA:GGBR4,6.34213185
+154447,2009-03-18 10:00:00,BMFBOVESPA:GGBR4,6.45754826
+154448,2009-03-19 10:00:00,BMFBOVESPA:GGBR4,6.48063155
+154449,2009-03-20 10:00:00,BMFBOVESPA:GGBR4,6.54411058
+154450,2009-03-23 10:00:00,BMFBOVESPA:GGBR4,6.90767227
+154451,2009-03-24 10:00:00,BMFBOVESPA:GGBR4,6.87304735
+154452,2009-03-25 10:00:00,BMFBOVESPA:GGBR4,7.22506741
+154453,2009-03-26 10:00:00,BMFBOVESPA:GGBR4,7.75598291
+154454,2009-03-27 10:00:00,BMFBOVESPA:GGBR4,7.57131665
+154455,2009-03-30 10:00:00,BMFBOVESPA:GGBR4,7.09810935
+154456,2009-03-31 10:00:00,BMFBOVESPA:GGBR4,7.30008807
+154457,2009-04-01 10:00:00,BMFBOVESPA:GGBR4,7.59439993
+154458,2009-04-02 10:00:00,BMFBOVESPA:GGBR4,8.02144065
+154459,2009-04-03 10:00:00,BMFBOVESPA:GGBR4,8.2868984
+154460,2009-04-06 10:00:00,BMFBOVESPA:GGBR4,8.13108624
+154461,2009-04-07 10:00:00,BMFBOVESPA:GGBR4,7.95796163
+154462,2009-04-08 10:00:00,BMFBOVESPA:GGBR4,8.01566983
+154463,2009-04-09 10:00:00,BMFBOVESPA:GGBR4,8.32152332
+154464,2009-04-13 10:00:00,BMFBOVESPA:GGBR4,8.59275189
+154465,2009-04-14 10:00:00,BMFBOVESPA:GGBR4,8.69085584
+154466,2009-04-15 10:00:00,BMFBOVESPA:GGBR4,8.50618958
+154467,2009-04-16 10:00:00,BMFBOVESPA:GGBR4,8.69085584
+154468,2009-04-17 10:00:00,BMFBOVESPA:GGBR4,8.74856405
+154469,2009-04-20 10:00:00,BMFBOVESPA:GGBR4,8.38500235
+154470,2009-04-22 10:00:00,BMFBOVESPA:GGBR4,8.70239748
+154471,2009-04-23 10:00:00,BMFBOVESPA:GGBR4,8.66200174
+154472,2009-04-24 10:00:00,BMFBOVESPA:GGBR4,8.74279322
+154473,2009-04-27 10:00:00,BMFBOVESPA:GGBR4,8.44848138
+154474,2009-04-28 10:00:00,BMFBOVESPA:GGBR4,8.35614825
+154475,2009-04-29 10:00:00,BMFBOVESPA:GGBR4,8.66200174
+154476,2009-04-30 10:00:00,BMFBOVESPA:GGBR4,8.88706374
+154477,2009-05-04 10:00:00,BMFBOVESPA:GGBR4,9.67766617
+154478,2009-05-05 10:00:00,BMFBOVESPA:GGBR4,10.1912692
+154479,2009-05-06 10:00:00,BMFBOVESPA:GGBR4,10.67024731
+154480,2009-05-07 10:00:00,BMFBOVESPA:GGBR4,10.13933181
+154481,2009-05-08 10:00:00,BMFBOVESPA:GGBR4,10.42787285
+154482,2009-05-11 10:00:00,BMFBOVESPA:GGBR4,10.3874771
+154483,2009-05-12 10:00:00,BMFBOVESPA:GGBR4,10.15087345
+154484,2009-05-13 10:00:00,BMFBOVESPA:GGBR4,9.54493787
+154485,2009-05-14 10:00:00,BMFBOVESPA:GGBR4,9.67766617
+154486,2009-05-15 10:00:00,BMFBOVESPA:GGBR4,9.54493787
+154487,2009-05-18 10:00:00,BMFBOVESPA:GGBR4,10.35285275
+154488,2009-05-19 10:00:00,BMFBOVESPA:GGBR4,10.41633062
+154489,2009-05-20 10:00:00,BMFBOVESPA:GGBR4,10.1912692
+154490,2009-05-21 10:00:00,BMFBOVESPA:GGBR4,9.90849899
+154491,2009-05-22 10:00:00,BMFBOVESPA:GGBR4,10.10470689
+154492,2009-05-25 10:00:00,BMFBOVESPA:GGBR4,10.1912692
+154493,2009-05-26 10:00:00,BMFBOVESPA:GGBR4,10.583685
+154494,2009-05-27 10:00:00,BMFBOVESPA:GGBR4,10.97032998
+154495,2009-05-28 10:00:00,BMFBOVESPA:GGBR4,11.54741204
+154496,2009-05-29 10:00:00,BMFBOVESPA:GGBR4,11.6685987
+154497,2009-06-01 10:00:00,BMFBOVESPA:GGBR4,12.17066067
+154498,2009-06-02 10:00:00,BMFBOVESPA:GGBR4,12.59770139
+154499,2009-06-03 10:00:00,BMFBOVESPA:GGBR4,12.22836946
+154500,2009-06-04 10:00:00,BMFBOVESPA:GGBR4,12.59770139
+154501,2009-06-05 10:00:00,BMFBOVESPA:GGBR4,12.6784923
+154502,2009-06-08 10:00:00,BMFBOVESPA:GGBR4,12.47651474
+154503,2009-06-09 10:00:00,BMFBOVESPA:GGBR4,12.20528559
+154504,2009-06-10 10:00:00,BMFBOVESPA:GGBR4,12.16488985
+154505,2009-06-12 10:00:00,BMFBOVESPA:GGBR4,12.11872329
+154506,2009-06-15 10:00:00,BMFBOVESPA:GGBR4,11.48393302
+154507,2009-06-16 10:00:00,BMFBOVESPA:GGBR4,11.06843394
+154508,2009-06-17 10:00:00,BMFBOVESPA:GGBR4,11.2011628
+154509,2009-06-18 10:00:00,BMFBOVESPA:GGBR4,11.3165798
+154510,2009-06-19 10:00:00,BMFBOVESPA:GGBR4,11.3108084
+154511,2009-06-22 10:00:00,BMFBOVESPA:GGBR4,10.7856643
+154512,2009-06-23 10:00:00,BMFBOVESPA:GGBR4,11.2011628
+154513,2009-06-24 10:00:00,BMFBOVESPA:GGBR4,11.10882968
+154514,2009-06-25 10:00:00,BMFBOVESPA:GGBR4,11.57049475
+154515,2009-06-26 10:00:00,BMFBOVESPA:GGBR4,11.54741204
+154516,2009-06-29 10:00:00,BMFBOVESPA:GGBR4,11.78401569
+154517,2009-06-30 10:00:00,BMFBOVESPA:GGBR4,11.60512083
+154518,2009-07-01 10:00:00,BMFBOVESPA:GGBR4,11.65705822
+154519,2009-07-02 10:00:00,BMFBOVESPA:GGBR4,11.5127877
+154520,2009-07-03 10:00:00,BMFBOVESPA:GGBR4,11.48970384
+154521,2009-07-06 10:00:00,BMFBOVESPA:GGBR4,11.29926676
+154522,2009-07-07 10:00:00,BMFBOVESPA:GGBR4,10.89530874
+154523,2009-07-08 10:00:00,BMFBOVESPA:GGBR4,10.84914217
+154524,2009-07-10 10:00:00,BMFBOVESPA:GGBR4,10.7798929
+154525,2009-07-13 10:00:00,BMFBOVESPA:GGBR4,10.583685
+154526,2009-07-14 10:00:00,BMFBOVESPA:GGBR4,10.47403941
+154527,2009-07-15 10:00:00,BMFBOVESPA:GGBR4,11.32812029
+154528,2009-07-16 10:00:00,BMFBOVESPA:GGBR4,11.6685987
+154529,2009-07-17 10:00:00,BMFBOVESPA:GGBR4,11.7089956
+154530,2009-07-20 10:00:00,BMFBOVESPA:GGBR4,12.25722298
+154531,2009-07-21 10:00:00,BMFBOVESPA:GGBR4,12.15334763
+154532,2009-07-22 10:00:00,BMFBOVESPA:GGBR4,12.26876462
+154533,2009-07-23 10:00:00,BMFBOVESPA:GGBR4,12.53999319
+154534,2009-07-24 10:00:00,BMFBOVESPA:GGBR4,12.4592017
+154535,2009-07-27 10:00:00,BMFBOVESPA:GGBR4,12.32070201
+154536,2009-07-28 10:00:00,BMFBOVESPA:GGBR4,12.22259805
+154537,2009-07-29 10:00:00,BMFBOVESPA:GGBR4,11.92251539
+154538,2009-07-30 10:00:00,BMFBOVESPA:GGBR4,12.20528559
+154539,2009-07-31 10:00:00,BMFBOVESPA:GGBR4,12.41303513
+154540,2009-08-03 10:00:00,BMFBOVESPA:GGBR4,12.73620109
+154541,2009-08-04 10:00:00,BMFBOVESPA:GGBR4,12.84584668
+154542,2009-08-05 10:00:00,BMFBOVESPA:GGBR4,12.82276282
+154543,2009-08-06 10:00:00,BMFBOVESPA:GGBR4,12.4822844
+154544,2009-08-07 10:00:00,BMFBOVESPA:GGBR4,12.42457735
+154545,2009-08-10 10:00:00,BMFBOVESPA:GGBR4,12.4822844
+154546,2009-08-11 10:00:00,BMFBOVESPA:GGBR4,12.11872329
+154547,2009-08-12 10:00:00,BMFBOVESPA:GGBR4,12.59770139
+154548,2009-08-13 10:00:00,BMFBOVESPA:GGBR4,12.94395063
+154549,2009-08-14 10:00:00,BMFBOVESPA:GGBR4,13.02474212
+154550,2009-08-17 10:00:00,BMFBOVESPA:GGBR4,12.43611784
+154551,2009-08-18 10:00:00,BMFBOVESPA:GGBR4,12.42457735
+154552,2009-08-19 10:00:00,BMFBOVESPA:GGBR4,12.41303513
+154553,2009-08-20 10:00:00,BMFBOVESPA:GGBR4,12.62078525
+154554,2009-08-21 10:00:00,BMFBOVESPA:GGBR4,12.83430504
+154555,2009-08-24 10:00:00,BMFBOVESPA:GGBR4,12.96126252
+154556,2009-08-25 10:00:00,BMFBOVESPA:GGBR4,12.68426371
+154557,2009-08-26 10:00:00,BMFBOVESPA:GGBR4,12.62078525
+154558,2009-08-27 10:00:00,BMFBOVESPA:GGBR4,12.96703334
+154559,2009-08-28 10:00:00,BMFBOVESPA:GGBR4,12.87470021
+154560,2009-08-31 10:00:00,BMFBOVESPA:GGBR4,12.48805522
+154561,2009-09-01 10:00:00,BMFBOVESPA:GGBR4,12.28607766
+154562,2009-09-02 10:00:00,BMFBOVESPA:GGBR4,12.02639015
+154563,2009-09-03 10:00:00,BMFBOVESPA:GGBR4,12.23990994
+154564,2009-09-04 10:00:00,BMFBOVESPA:GGBR4,12.47074392
+154565,2009-09-08 10:00:00,BMFBOVESPA:GGBR4,12.8516175
+154566,2009-09-09 10:00:00,BMFBOVESPA:GGBR4,12.77082544
+154567,2009-09-10 10:00:00,BMFBOVESPA:GGBR4,12.9901172
+154568,2009-09-11 10:00:00,BMFBOVESPA:GGBR4,13.08822115
+154569,2009-09-14 10:00:00,BMFBOVESPA:GGBR4,13.03051294
+154570,2009-09-15 10:00:00,BMFBOVESPA:GGBR4,13.04205458
+154571,2009-09-16 10:00:00,BMFBOVESPA:GGBR4,13.50372023
+154572,2009-09-17 10:00:00,BMFBOVESPA:GGBR4,13.64221935
+154573,2009-09-18 10:00:00,BMFBOVESPA:GGBR4,13.7403233
+154574,2009-09-21 10:00:00,BMFBOVESPA:GGBR4,13.86728251
+154575,2009-09-22 10:00:00,BMFBOVESPA:GGBR4,13.98269834
+154576,2009-09-23 10:00:00,BMFBOVESPA:GGBR4,13.61913664
+154577,2009-09-24 10:00:00,BMFBOVESPA:GGBR4,13.44601145
+154578,2009-09-25 10:00:00,BMFBOVESPA:GGBR4,13.39407406
+154579,2009-09-28 10:00:00,BMFBOVESPA:GGBR4,13.61336582
+154580,2009-09-29 10:00:00,BMFBOVESPA:GGBR4,13.44024178
+154581,2009-09-30 10:00:00,BMFBOVESPA:GGBR4,13.44601145
+154582,2009-10-01 10:00:00,BMFBOVESPA:GGBR4,13.08245033
+154583,2009-10-02 10:00:00,BMFBOVESPA:GGBR4,13.50949106
+154584,2009-10-05 10:00:00,BMFBOVESPA:GGBR4,14.04040655
+154585,2009-10-06 10:00:00,BMFBOVESPA:GGBR4,14.32317676
+154586,2009-10-07 10:00:00,BMFBOVESPA:GGBR4,14.40396767
+154587,2009-10-08 10:00:00,BMFBOVESPA:GGBR4,14.66365517
+154588,2009-10-09 10:00:00,BMFBOVESPA:GGBR4,14.66942599
+154589,2009-10-13 10:00:00,BMFBOVESPA:GGBR4,15.25805027
+154590,2009-10-14 10:00:00,BMFBOVESPA:GGBR4,16.21600592
+154591,2009-10-15 10:00:00,BMFBOVESPA:GGBR4,16.90850382
+154592,2009-10-16 10:00:00,BMFBOVESPA:GGBR4,16.30833905
+154593,2009-10-19 09:00:00,BMFBOVESPA:GGBR4,16.86810865
+154594,2009-10-20 09:00:00,BMFBOVESPA:GGBR4,16.51608917
+154595,2009-10-21 09:00:00,BMFBOVESPA:GGBR4,16.61419312
+154596,2009-10-22 09:00:00,BMFBOVESPA:GGBR4,16.81039986
+154597,2009-10-23 09:00:00,BMFBOVESPA:GGBR4,16.30833905
+154598,2009-10-26 09:00:00,BMFBOVESPA:GGBR4,16.19869346
+154599,2009-10-27 09:00:00,BMFBOVESPA:GGBR4,15.56967401
+154600,2009-10-28 09:00:00,BMFBOVESPA:GGBR4,14.45013539
+154601,2009-10-29 09:00:00,BMFBOVESPA:GGBR4,15.56967401
+154602,2009-10-30 09:00:00,BMFBOVESPA:GGBR4,14.8887166
+154603,2009-11-03 09:00:00,BMFBOVESPA:GGBR4,15.0618418
+154604,2009-11-04 09:00:00,BMFBOVESPA:GGBR4,15.56390261
+154605,2009-11-05 09:00:00,BMFBOVESPA:GGBR4,15.88129832
+154606,2009-11-06 09:00:00,BMFBOVESPA:GGBR4,15.40809161
+154607,2009-11-09 09:00:00,BMFBOVESPA:GGBR4,15.88129832
+154608,2009-11-10 09:00:00,BMFBOVESPA:GGBR4,16.01979802
+154609,2009-11-11 09:00:00,BMFBOVESPA:GGBR4,16.10636033
+154610,2009-11-12 09:00:00,BMFBOVESPA:GGBR4,15.41386128
+154611,2009-11-13 09:00:00,BMFBOVESPA:GGBR4,15.63892386
+154612,2009-11-16 09:00:00,BMFBOVESPA:GGBR4,15.99094334
+154613,2009-11-17 09:00:00,BMFBOVESPA:GGBR4,16.1674386
+154614,2009-11-18 09:00:00,BMFBOVESPA:GGBR4,15.95912457
+154615,2009-11-19 09:00:00,BMFBOVESPA:GGBR4,16.10378669
+154616,2009-11-23 09:00:00,BMFBOVESPA:GGBR4,16.10957317
+154617,2009-11-24 09:00:00,BMFBOVESPA:GGBR4,16.0980002
+154618,2009-11-25 09:00:00,BMFBOVESPA:GGBR4,16.22530344
+154619,2009-11-26 09:00:00,BMFBOVESPA:GGBR4,15.80867598
+154620,2009-11-27 09:00:00,BMFBOVESPA:GGBR4,15.82024894
+154621,2009-11-30 09:00:00,BMFBOVESPA:GGBR4,15.42676799
+154622,2009-12-01 09:00:00,BMFBOVESPA:GGBR4,15.96491106
+154623,2009-12-02 09:00:00,BMFBOVESPA:GGBR4,16.27738065
+154624,2009-12-03 09:00:00,BMFBOVESPA:GGBR4,16.36417907
+154625,2009-12-04 09:00:00,BMFBOVESPA:GGBR4,16.19637044
+154626,2009-12-07 09:00:00,BMFBOVESPA:GGBR4,16.67664867
+154627,2009-12-08 09:00:00,BMFBOVESPA:GGBR4,16.33524607
+154628,2009-12-09 09:00:00,BMFBOVESPA:GGBR4,16.6708616
+154629,2009-12-10 09:00:00,BMFBOVESPA:GGBR4,17.10484795
+154630,2009-12-11 09:00:00,BMFBOVESPA:GGBR4,17.07012962
+154631,2009-12-14 09:00:00,BMFBOVESPA:GGBR4,16.83288375
+154632,2009-12-15 09:00:00,BMFBOVESPA:GGBR4,16.85602911
+154633,2009-12-16 09:00:00,BMFBOVESPA:GGBR4,16.50884119
+154634,2009-12-17 09:00:00,BMFBOVESPA:GGBR4,16.1674386
+154635,2009-12-18 09:00:00,BMFBOVESPA:GGBR4,16.15007856
+154636,2009-12-21 09:00:00,BMFBOVESPA:GGBR4,15.7913171
+154637,2009-12-22 09:00:00,BMFBOVESPA:GGBR4,16.57827843
+154638,2009-12-23 09:00:00,BMFBOVESPA:GGBR4,16.64771624
+154639,2009-12-28 09:00:00,BMFBOVESPA:GGBR4,16.69400812
+154640,2009-12-29 09:00:00,BMFBOVESPA:GGBR4,16.89198137
+154641,2009-12-30 09:00:00,BMFBOVESPA:GGBR4,16.79299354
+154642,2010-01-04 09:00:00,BMFBOVESPA:GGBR4,17.05502072
+154643,2010-01-05 09:00:00,BMFBOVESPA:GGBR4,17.34616138
+154644,2010-01-06 09:00:00,BMFBOVESPA:GGBR4,17.46261707
+154645,2010-01-07 09:00:00,BMFBOVESPA:GGBR4,17.06666518
+154646,2010-01-08 09:00:00,BMFBOVESPA:GGBR4,17.02008326
+154647,2010-01-11 09:00:00,BMFBOVESPA:GGBR4,17.03172888
+154648,2010-01-12 09:00:00,BMFBOVESPA:GGBR4,16.91527203
+154649,2010-01-13 09:00:00,BMFBOVESPA:GGBR4,16.99096919
+154650,2010-01-14 09:00:00,BMFBOVESPA:GGBR4,16.97350075
+154651,2010-01-15 09:00:00,BMFBOVESPA:GGBR4,16.62413137
+154652,2010-01-18 09:00:00,BMFBOVESPA:GGBR4,16.53678975
+154653,2010-01-19 09:00:00,BMFBOVESPA:GGBR4,16.48438386
+154654,2010-01-20 09:00:00,BMFBOVESPA:GGBR4,15.90210252
+154655,2010-01-21 09:00:00,BMFBOVESPA:GGBR4,15.21501056
+154656,2010-01-22 09:00:00,BMFBOVESPA:GGBR4,15.01121326
+154657,2010-01-26 09:00:00,BMFBOVESPA:GGBR4,15.14513738
+154658,2010-01-27 09:00:00,BMFBOVESPA:GGBR4,14.71424919
+154659,2010-01-28 09:00:00,BMFBOVESPA:GGBR4,14.74918608
+154660,2010-01-29 09:00:00,BMFBOVESPA:GGBR4,14.60361574
+154661,2010-02-01 09:00:00,BMFBOVESPA:GGBR4,14.98209861
+154662,2010-02-02 09:00:00,BMFBOVESPA:GGBR4,15.32564459
+154663,2010-02-03 09:00:00,BMFBOVESPA:GGBR4,15.2848849
+154664,2010-02-04 09:00:00,BMFBOVESPA:GGBR4,14.57450226
+154665,2010-02-05 09:00:00,BMFBOVESPA:GGBR4,14.21348725
+154666,2010-02-08 09:00:00,BMFBOVESPA:GGBR4,14.00386539
+154667,2010-02-09 09:00:00,BMFBOVESPA:GGBR4,14.26006976
+154668,2010-02-10 09:00:00,BMFBOVESPA:GGBR4,14.40564009
+154669,2010-02-11 09:00:00,BMFBOVESPA:GGBR4,15.09855487
+154670,2010-02-12 09:00:00,BMFBOVESPA:GGBR4,15.04032674
+154671,2010-02-17 09:00:00,BMFBOVESPA:GGBR4,15.13349175
+154672,2010-02-18 09:00:00,BMFBOVESPA:GGBR4,15.16842805
+154673,2010-02-19 09:00:00,BMFBOVESPA:GGBR4,14.98209861
+154674,2010-02-22 10:00:00,BMFBOVESPA:GGBR4,14.95880793
+154675,2010-02-23 10:00:00,BMFBOVESPA:GGBR4,14.62690758
+154676,2010-02-24 10:00:00,BMFBOVESPA:GGBR4,14.46969104
+154677,2010-02-25 10:00:00,BMFBOVESPA:GGBR4,15.05197237
+154678,2010-02-26 10:00:00,BMFBOVESPA:GGBR4,15.2441252
+154679,2010-03-01 10:00:00,BMFBOVESPA:GGBR4,15.65172155
+154680,2010-03-02 10:00:00,BMFBOVESPA:GGBR4,15.47121492
+154681,2010-03-03 10:00:00,BMFBOVESPA:GGBR4,15.39551894
+154682,2010-03-04 10:00:00,BMFBOVESPA:GGBR4,15.39551894
+154683,2010-03-05 10:00:00,BMFBOVESPA:GGBR4,15.64589991
+154684,2010-03-08 10:00:00,BMFBOVESPA:GGBR4,15.76235559
+154685,2010-03-09 10:00:00,BMFBOVESPA:GGBR4,15.90210252
+154686,2010-03-10 10:00:00,BMFBOVESPA:GGBR4,16.03602839
+154687,2010-03-11 10:00:00,BMFBOVESPA:GGBR4,15.90210252
+154688,2010-03-12 10:00:00,BMFBOVESPA:GGBR4,15.79147024
+154689,2010-03-15 10:00:00,BMFBOVESPA:GGBR4,15.6866596
+154690,2010-03-16 10:00:00,BMFBOVESPA:GGBR4,16.11172439
+154691,2010-03-17 10:00:00,BMFBOVESPA:GGBR4,16.04767285
+154692,2010-03-18 10:00:00,BMFBOVESPA:GGBR4,16.06514188
+154693,2010-03-19 10:00:00,BMFBOVESPA:GGBR4,15.73906491
+154694,2010-03-22 10:00:00,BMFBOVESPA:GGBR4,15.53526587
+154695,2010-03-23 10:00:00,BMFBOVESPA:GGBR4,15.58184838
+154696,2010-03-24 10:00:00,BMFBOVESPA:GGBR4,15.3664037
+154697,2010-03-25 10:00:00,BMFBOVESPA:GGBR4,15.21501056
+154698,2010-03-26 10:00:00,BMFBOVESPA:GGBR4,15.69830406
+154699,2010-03-29 10:00:00,BMFBOVESPA:GGBR4,16.43197853
+154700,2010-03-30 10:00:00,BMFBOVESPA:GGBR4,16.62413137
+154701,2010-03-31 10:00:00,BMFBOVESPA:GGBR4,16.65324602
+154702,2010-04-01 10:00:00,BMFBOVESPA:GGBR4,17.24135074
+154703,2010-04-05 10:00:00,BMFBOVESPA:GGBR4,17.52666802
+154704,2010-04-06 10:00:00,BMFBOVESPA:GGBR4,17.89932807
+154705,2010-04-07 10:00:00,BMFBOVESPA:GGBR4,17.80616306
+154706,2010-04-08 10:00:00,BMFBOVESPA:GGBR4,18.26616589
+154707,2010-04-09 10:00:00,BMFBOVESPA:GGBR4,18.18464592
+154708,2010-04-12 10:00:00,BMFBOVESPA:GGBR4,17.83527654
+154709,2010-04-13 10:00:00,BMFBOVESPA:GGBR4,17.83527654
+154710,2010-04-14 10:00:00,BMFBOVESPA:GGBR4,17.9226199
+154711,2010-04-15 10:00:00,BMFBOVESPA:GGBR4,17.53831422
+154712,2010-04-16 10:00:00,BMFBOVESPA:GGBR4,17.2529952
+154713,2010-04-19 10:00:00,BMFBOVESPA:GGBR4,16.87451293
+154714,2010-04-20 10:00:00,BMFBOVESPA:GGBR4,16.7697017
+154715,2010-04-22 10:00:00,BMFBOVESPA:GGBR4,17.10742487
+154716,2010-04-23 10:00:00,BMFBOVESPA:GGBR4,17.54995868
+154717,2010-04-26 10:00:00,BMFBOVESPA:GGBR4,17.46843988
+154718,2010-04-27 10:00:00,BMFBOVESPA:GGBR4,16.54261257
+154719,2010-04-28 10:00:00,BMFBOVESPA:GGBR4,16.44944756
+154720,2010-04-29 10:00:00,BMFBOVESPA:GGBR4,16.65906942
+154721,2010-04-30 10:00:00,BMFBOVESPA:GGBR4,16.39121942
+154722,2010-05-03 10:00:00,BMFBOVESPA:GGBR4,16.10590157
+154723,2010-05-04 10:00:00,BMFBOVESPA:GGBR4,15.47121492
+154724,2010-05-05 10:00:00,BMFBOVESPA:GGBR4,15.62260807
+154725,2010-05-06 10:00:00,BMFBOVESPA:GGBR4,15.47121492
+154726,2010-05-07 10:00:00,BMFBOVESPA:GGBR4,15.04032674
+154727,2010-05-10 10:00:00,BMFBOVESPA:GGBR4,15.52362024
+154728,2010-05-11 10:00:00,BMFBOVESPA:GGBR4,15.17425087
+154729,2010-05-12 10:00:00,BMFBOVESPA:GGBR4,15.43045523
+154730,2010-05-13 10:00:00,BMFBOVESPA:GGBR4,15.27323927
+154731,2010-05-14 10:00:00,BMFBOVESPA:GGBR4,14.86564293
+154732,2010-05-17 10:00:00,BMFBOVESPA:GGBR4,14.46386822
+154733,2010-05-18 10:00:00,BMFBOVESPA:GGBR4,13.94897426
+154734,2010-05-19 10:00:00,BMFBOVESPA:GGBR4,13.75588862
+154735,2010-05-20 10:00:00,BMFBOVESPA:GGBR4,13.22929202
+154736,2010-05-21 10:00:00,BMFBOVESPA:GGBR4,13.84365482
+154737,2010-05-24 10:00:00,BMFBOVESPA:GGBR4,13.82025108
+154738,2010-05-25 10:00:00,BMFBOVESPA:GGBR4,13.65642027
+154739,2010-05-26 10:00:00,BMFBOVESPA:GGBR4,13.3814201
+154740,2010-05-27 10:00:00,BMFBOVESPA:GGBR4,14.10695399
+154741,2010-05-28 10:00:00,BMFBOVESPA:GGBR4,14.20642235
+154742,2010-05-31 10:00:00,BMFBOVESPA:GGBR4,14.54578498
+154743,2010-06-01 10:00:00,BMFBOVESPA:GGBR4,14.10695399
+154744,2010-06-02 10:00:00,BMFBOVESPA:GGBR4,14.46972036
+154745,2010-06-04 10:00:00,BMFBOVESPA:GGBR4,13.97237799
+154746,2010-06-07 10:00:00,BMFBOVESPA:GGBR4,13.55695191
+154747,2010-06-08 10:00:00,BMFBOVESPA:GGBR4,13.73833538
+154748,2010-06-09 10:00:00,BMFBOVESPA:GGBR4,13.67397409
+154749,2010-06-10 10:00:00,BMFBOVESPA:GGBR4,14.26493198
+154750,2010-06-11 10:00:00,BMFBOVESPA:GGBR4,14.55163606
+154751,2010-06-14 10:00:00,BMFBOVESPA:GGBR4,14.62184844
+154752,2010-06-15 10:00:00,BMFBOVESPA:GGBR4,14.89099869
+154753,2010-06-16 10:00:00,BMFBOVESPA:GGBR4,14.99631696
+154754,2010-06-17 10:00:00,BMFBOVESPA:GGBR4,14.76227434
+154755,2010-06-18 10:00:00,BMFBOVESPA:GGBR4,14.69206198
+154756,2010-06-21 10:00:00,BMFBOVESPA:GGBR4,14.8617427
+154757,2010-06-22 10:00:00,BMFBOVESPA:GGBR4,14.8090824
+154758,2010-06-23 10:00:00,BMFBOVESPA:GGBR4,14.91440242
+154759,2010-06-24 10:00:00,BMFBOVESPA:GGBR4,14.4872736
+154760,2010-06-25 10:00:00,BMFBOVESPA:GGBR4,14.62184844
+154761,2010-06-28 10:00:00,BMFBOVESPA:GGBR4,14.39950799
+154762,2010-06-29 10:00:00,BMFBOVESPA:GGBR4,13.83195207
+154763,2010-06-30 10:00:00,BMFBOVESPA:GGBR4,13.72663264
+154764,2010-07-01 10:00:00,BMFBOVESPA:GGBR4,13.74418647
+154765,2010-07-02 10:00:00,BMFBOVESPA:GGBR4,13.65056918
+154766,2010-07-05 10:00:00,BMFBOVESPA:GGBR4,13.3814201
+154767,2010-07-06 10:00:00,BMFBOVESPA:GGBR4,13.72663264
+154768,2010-07-07 10:00:00,BMFBOVESPA:GGBR4,13.9957829
+154769,2010-07-08 10:00:00,BMFBOVESPA:GGBR4,14.25323099
+154770,2010-07-12 10:00:00,BMFBOVESPA:GGBR4,14.06599644
+154771,2010-07-13 10:00:00,BMFBOVESPA:GGBR4,14.14791097
+154772,2010-07-14 10:00:00,BMFBOVESPA:GGBR4,13.9080167
+154773,2010-07-15 10:00:00,BMFBOVESPA:GGBR4,13.84365482
+154774,2010-07-16 10:00:00,BMFBOVESPA:GGBR4,13.41652599
+154775,2010-07-19 10:00:00,BMFBOVESPA:GGBR4,13.65056918
+154776,2010-07-20 10:00:00,BMFBOVESPA:GGBR4,14.18301745
+154777,2010-07-21 10:00:00,BMFBOVESPA:GGBR4,14.38780524
+154778,2010-07-22 10:00:00,BMFBOVESPA:GGBR4,14.81493406
+154779,2010-07-23 10:00:00,BMFBOVESPA:GGBR4,15.11919021
+154780,2010-07-26 10:00:00,BMFBOVESPA:GGBR4,15.01387078
+154781,2010-07-27 10:00:00,BMFBOVESPA:GGBR4,14.96121106
+154782,2010-07-28 10:00:00,BMFBOVESPA:GGBR4,15.01972186
+154783,2010-07-29 10:00:00,BMFBOVESPA:GGBR4,15.06067942
+154784,2010-07-30 10:00:00,BMFBOVESPA:GGBR4,14.77982758
+154785,2010-08-02 10:00:00,BMFBOVESPA:GGBR4,15.1250413
+154786,2010-08-03 10:00:00,BMFBOVESPA:GGBR4,15.41759529
+154787,2010-08-04 10:00:00,BMFBOVESPA:GGBR4,15.61653259
+154788,2010-08-05 10:00:00,BMFBOVESPA:GGBR4,15.67504338
+154789,2010-08-06 10:00:00,BMFBOVESPA:GGBR4,15.44685069
+154790,2010-08-09 10:00:00,BMFBOVESPA:GGBR4,15.44685069
+154791,2010-08-10 10:00:00,BMFBOVESPA:GGBR4,15.1250413
+154792,2010-08-11 10:00:00,BMFBOVESPA:GGBR4,14.46386869
+154793,2010-08-12 10:00:00,BMFBOVESPA:GGBR4,14.55163606
+154794,2010-08-13 10:00:00,BMFBOVESPA:GGBR4,14.39365632
+154795,2010-08-16 10:00:00,BMFBOVESPA:GGBR4,14.41120897
+154796,2010-08-17 10:00:00,BMFBOVESPA:GGBR4,14.67012693
+154797,2010-08-18 10:00:00,BMFBOVESPA:GGBR4,14.51712921
+154798,2010-08-19 10:00:00,BMFBOVESPA:GGBR4,14.1699421
+154799,2010-08-20 10:00:00,BMFBOVESPA:GGBR4,14.19936415
+154800,2010-08-23 10:00:00,BMFBOVESPA:GGBR4,14.01105927
+154801,2010-08-24 10:00:00,BMFBOVESPA:GGBR4,13.8286395
+154802,2010-08-25 10:00:00,BMFBOVESPA:GGBR4,13.79921746
+154803,2010-08-26 10:00:00,BMFBOVESPA:GGBR4,13.51675897
+154804,2010-08-27 10:00:00,BMFBOVESPA:GGBR4,14.06402061
+154805,2010-08-30 10:00:00,BMFBOVESPA:GGBR4,13.76979423
+154806,2010-08-31 10:00:00,BMFBOVESPA:GGBR4,13.74625671
+154807,2010-09-01 10:00:00,BMFBOVESPA:GGBR4,14.26997907
+154808,2010-09-02 10:00:00,BMFBOVESPA:GGBR4,14.16405757
+154809,2010-09-03 10:00:00,BMFBOVESPA:GGBR4,14.15817245
+154810,2010-09-06 10:00:00,BMFBOVESPA:GGBR4,14.31117075
+154811,2010-09-08 10:00:00,BMFBOVESPA:GGBR4,14.61716619
+154812,2010-09-09 10:00:00,BMFBOVESPA:GGBR4,14.54655127
+154813,2010-09-10 10:00:00,BMFBOVESPA:GGBR4,14.52301374
+154814,2010-09-13 10:00:00,BMFBOVESPA:GGBR4,14.65247335
+154815,2010-09-14 10:00:00,BMFBOVESPA:GGBR4,14.39355355
+154816,2010-09-15 10:00:00,BMFBOVESPA:GGBR4,14.53478338
+154817,2010-09-16 10:00:00,BMFBOVESPA:GGBR4,14.46416847
+154818,2010-09-17 10:00:00,BMFBOVESPA:GGBR4,14.21113379
+154819,2010-09-20 10:00:00,BMFBOVESPA:GGBR4,14.26997907
+154820,2010-09-21 10:00:00,BMFBOVESPA:GGBR4,14.23467249
+154821,2010-09-22 10:00:00,BMFBOVESPA:GGBR4,14.18171115
+154822,2010-09-23 10:00:00,BMFBOVESPA:GGBR4,13.95221399
+154823,2010-09-24 10:00:00,BMFBOVESPA:GGBR4,13.30491715
+154824,2010-09-27 10:00:00,BMFBOVESPA:GGBR4,13.47556786
+154825,2010-09-28 10:00:00,BMFBOVESPA:GGBR4,13.75802459
+154826,2010-09-29 10:00:00,BMFBOVESPA:GGBR4,13.44026069
+154827,2010-09-30 10:00:00,BMFBOVESPA:GGBR4,13.3578779
+154828,2010-10-01 10:00:00,BMFBOVESPA:GGBR4,13.40495412
+154829,2010-10-04 10:00:00,BMFBOVESPA:GGBR4,13.29903203
+154830,2010-10-05 10:00:00,BMFBOVESPA:GGBR4,13.26372546
+154831,2010-10-06 10:00:00,BMFBOVESPA:GGBR4,13.00480566
+154832,2010-10-07 10:00:00,BMFBOVESPA:GGBR4,12.8223859
+154833,2010-10-08 10:00:00,BMFBOVESPA:GGBR4,12.99892114
+154834,2010-10-11 10:00:00,BMFBOVESPA:GGBR4,13.04011282
+154835,2010-10-13 10:00:00,BMFBOVESPA:GGBR4,12.87534547
+154836,2010-10-14 10:00:00,BMFBOVESPA:GGBR4,12.75765551
+154837,2010-10-15 10:00:00,BMFBOVESPA:GGBR4,12.7988472
+154838,2010-10-18 09:00:00,BMFBOVESPA:GGBR4,12.73411681
+154839,2010-10-19 09:00:00,BMFBOVESPA:GGBR4,12.26923973
+154840,2010-10-20 09:00:00,BMFBOVESPA:GGBR4,12.23393316
+154841,2010-10-21 09:00:00,BMFBOVESPA:GGBR4,12.06328127
+154842,2010-10-22 09:00:00,BMFBOVESPA:GGBR4,12.12801166
+154843,2010-10-25 09:00:00,BMFBOVESPA:GGBR4,12.18097241
+154844,2010-10-26 09:00:00,BMFBOVESPA:GGBR4,12.16920277
+154845,2010-10-27 09:00:00,BMFBOVESPA:GGBR4,12.34573859
+154846,2010-10-28 09:00:00,BMFBOVESPA:GGBR4,12.7988472
+154847,2010-10-29 09:00:00,BMFBOVESPA:GGBR4,12.94596039
+154848,2010-11-01 09:00:00,BMFBOVESPA:GGBR4,13.09307357
+154849,2010-11-03 09:00:00,BMFBOVESPA:GGBR4,13.16957184
+154850,2010-11-04 09:00:00,BMFBOVESPA:GGBR4,13.42849164
+154851,2010-11-05 09:00:00,BMFBOVESPA:GGBR4,12.94596039
+154852,2010-11-08 09:00:00,BMFBOVESPA:GGBR4,13.36376125
+154853,2010-11-09 09:00:00,BMFBOVESPA:GGBR4,13.27549334
+154854,2010-11-10 09:00:00,BMFBOVESPA:GGBR4,13.58737388
+154855,2010-11-11 09:00:00,BMFBOVESPA:GGBR4,13.29903203
+154856,2010-11-12 09:00:00,BMFBOVESPA:GGBR4,13.15780396
+154857,2010-11-16 09:00:00,BMFBOVESPA:GGBR4,12.56935122
+154858,2010-11-17 09:00:00,BMFBOVESPA:GGBR4,12.68178842
+154859,2010-11-18 09:00:00,BMFBOVESPA:GGBR4,12.93033491
+154860,2010-11-19 09:00:00,BMFBOVESPA:GGBR4,12.78239058
+154861,2010-11-22 09:00:00,BMFBOVESPA:GGBR4,12.48058413
+154862,2010-11-23 09:00:00,BMFBOVESPA:GGBR4,12.1314355
+154863,2010-11-24 09:00:00,BMFBOVESPA:GGBR4,12.4865019
+154864,2010-11-25 09:00:00,BMFBOVESPA:GGBR4,12.17285991
+154865,2010-11-26 09:00:00,BMFBOVESPA:GGBR4,11.87697124
+154866,2010-11-29 09:00:00,BMFBOVESPA:GGBR4,11.59883589
+154867,2010-11-30 09:00:00,BMFBOVESPA:GGBR4,11.69352026
+154868,2010-12-01 09:00:00,BMFBOVESPA:GGBR4,12.1314355
+154869,2010-12-02 09:00:00,BMFBOVESPA:GGBR4,12.56935073
+154870,2010-12-03 09:00:00,BMFBOVESPA:GGBR4,12.48058413
+154871,2010-12-06 09:00:00,BMFBOVESPA:GGBR4,12.61669291
+154872,2010-12-07 09:00:00,BMFBOVESPA:GGBR4,12.95400541
+154873,2010-12-08 09:00:00,BMFBOVESPA:GGBR4,12.67587065
+154874,2010-12-09 09:00:00,BMFBOVESPA:GGBR4,12.95400541
+154875,2010-12-10 09:00:00,BMFBOVESPA:GGBR4,13.49844056
+154876,2010-12-13 09:00:00,BMFBOVESPA:GGBR4,13.90676752
+154877,2010-12-14 09:00:00,BMFBOVESPA:GGBR4,13.58129057
+154878,2010-12-15 09:00:00,BMFBOVESPA:GGBR4,13.39192065
+154879,2010-12-16 09:00:00,BMFBOVESPA:GGBR4,13.12562143
+154880,2010-12-17 09:00:00,BMFBOVESPA:GGBR4,13.45701675
+154881,2010-12-20 09:00:00,BMFBOVESPA:GGBR4,13.19071753
+154882,2010-12-21 09:00:00,BMFBOVESPA:GGBR4,13.78841146
+154883,2010-12-22 09:00:00,BMFBOVESPA:GGBR4,13.78841146
+154884,2010-12-23 09:00:00,BMFBOVESPA:GGBR4,13.69964545
+154885,2010-12-27 09:00:00,BMFBOVESPA:GGBR4,13.36825014
+154886,2010-12-28 09:00:00,BMFBOVESPA:GGBR4,13.06052593
+154887,2010-12-29 09:00:00,BMFBOVESPA:GGBR4,13.32090795
+154888,2010-12-30 09:00:00,BMFBOVESPA:GGBR4,13.36825014
+154889,2011-01-03 09:00:00,BMFBOVESPA:GGBR4,13.68780931
+154890,2011-01-04 09:00:00,BMFBOVESPA:GGBR4,14.0902179
+154891,2011-01-05 09:00:00,BMFBOVESPA:GGBR4,14.17306792
+154892,2011-01-06 09:00:00,BMFBOVESPA:GGBR4,14.22632788
+154893,2011-01-07 09:00:00,BMFBOVESPA:GGBR4,14.24999838
+154894,2011-01-10 09:00:00,BMFBOVESPA:GGBR4,14.05471186
+154895,2011-01-11 09:00:00,BMFBOVESPA:GGBR4,14.16715014
+154896,2011-01-12 09:00:00,BMFBOVESPA:GGBR4,14.63465366
+154897,2011-01-13 09:00:00,BMFBOVESPA:GGBR4,14.39202494
+154898,2011-01-14 09:00:00,BMFBOVESPA:GGBR4,14.32101225
+154899,2011-01-17 09:00:00,BMFBOVESPA:GGBR4,14.14939623
+154900,2011-01-18 09:00:00,BMFBOVESPA:GGBR4,14.16715014
+154901,2011-01-19 09:00:00,BMFBOVESPA:GGBR4,13.74106928
+154902,2011-01-20 09:00:00,BMFBOVESPA:GGBR4,13.46293452
+154903,2011-01-21 09:00:00,BMFBOVESPA:GGBR4,13.36233237
+154904,2011-01-24 09:00:00,BMFBOVESPA:GGBR4,13.31499018
+154905,2011-01-26 09:00:00,BMFBOVESPA:GGBR4,13.0664437
+154906,2011-01-27 09:00:00,BMFBOVESPA:GGBR4,12.89482886
+154907,2011-01-28 09:00:00,BMFBOVESPA:GGBR4,12.42732417
+154908,2011-01-31 09:00:00,BMFBOVESPA:GGBR4,12.63444624
+154909,2011-02-01 09:00:00,BMFBOVESPA:GGBR4,13.19663412
+154910,2011-02-02 09:00:00,BMFBOVESPA:GGBR4,13.16704584
+154911,2011-02-03 09:00:00,BMFBOVESPA:GGBR4,13.55170112
+154912,2011-02-04 09:00:00,BMFBOVESPA:GGBR4,13.25581245
+154913,2011-02-07 09:00:00,BMFBOVESPA:GGBR4,13.31499018
+154914,2011-02-08 09:00:00,BMFBOVESPA:GGBR4,13.42742846
+154915,2011-02-09 09:00:00,BMFBOVESPA:GGBR4,12.98951323
+154916,2011-02-10 09:00:00,BMFBOVESPA:GGBR4,13.40375678
+154917,2011-02-11 09:00:00,BMFBOVESPA:GGBR4,13.55170112
+154918,2011-02-14 09:00:00,BMFBOVESPA:GGBR4,13.65230327
+154919,2011-02-15 09:00:00,BMFBOVESPA:GGBR4,13.58129057
+154920,2011-02-16 09:00:00,BMFBOVESPA:GGBR4,13.80616538
+154921,2011-02-17 09:00:00,BMFBOVESPA:GGBR4,14.0014519
+154922,2011-02-18 09:00:00,BMFBOVESPA:GGBR4,14.2204101
+154923,2011-02-21 10:00:00,BMFBOVESPA:GGBR4,13.86534311
+154924,2011-02-22 10:00:00,BMFBOVESPA:GGBR4,13.5753728
+154925,2011-02-23 10:00:00,BMFBOVESPA:GGBR4,13.38008628
+154926,2011-02-24 10:00:00,BMFBOVESPA:GGBR4,13.0664437
+154927,2011-02-25 10:00:00,BMFBOVESPA:GGBR4,12.99542983
+154928,2011-02-28 10:00:00,BMFBOVESPA:GGBR4,13.01318373
+154929,2011-03-01 10:00:00,BMFBOVESPA:GGBR4,12.79422671
+154930,2011-03-02 10:00:00,BMFBOVESPA:GGBR4,12.87115718
+154931,2011-03-03 10:00:00,BMFBOVESPA:GGBR4,13.46293452
+154932,2011-03-04 10:00:00,BMFBOVESPA:GGBR4,13.22622358
+154933,2011-03-09 10:00:00,BMFBOVESPA:GGBR4,13.01910151
+154934,2011-03-10 10:00:00,BMFBOVESPA:GGBR4,12.72321284
+154935,2011-03-11 10:00:00,BMFBOVESPA:GGBR4,12.45099586
+154936,2011-03-14 10:00:00,BMFBOVESPA:GGBR4,12.91258159
+154937,2011-03-15 10:00:00,BMFBOVESPA:GGBR4,13.13214547
+154938,2011-03-16 10:00:00,BMFBOVESPA:GGBR4,12.71082552
+154939,2011-03-17 10:00:00,BMFBOVESPA:GGBR4,12.65741869
+154940,2011-03-18 10:00:00,BMFBOVESPA:GGBR4,12.63961582
+154941,2011-03-21 10:00:00,BMFBOVESPA:GGBR4,12.01653673
+154942,2011-03-22 10:00:00,BMFBOVESPA:GGBR4,11.95126112
+154943,2011-03-23 10:00:00,BMFBOVESPA:GGBR4,12.0343396
+154944,2011-03-24 10:00:00,BMFBOVESPA:GGBR4,11.98686686
+154945,2011-03-25 10:00:00,BMFBOVESPA:GGBR4,11.89785429
+154946,2011-03-28 10:00:00,BMFBOVESPA:GGBR4,11.86225033
+154947,2011-03-29 10:00:00,BMFBOVESPA:GGBR4,11.90378838
+154948,2011-03-30 10:00:00,BMFBOVESPA:GGBR4,11.86818442
+154949,2011-03-31 10:00:00,BMFBOVESPA:GGBR4,11.98093277
+154950,2011-04-01 10:00:00,BMFBOVESPA:GGBR4,11.89785429
+154951,2011-04-04 10:00:00,BMFBOVESPA:GGBR4,11.89192138
+154952,2011-04-05 10:00:00,BMFBOVESPA:GGBR4,11.79697472
+154953,2011-04-06 10:00:00,BMFBOVESPA:GGBR4,11.57147981
+154954,2011-04-07 10:00:00,BMFBOVESPA:GGBR4,11.82071168
+154955,2011-04-08 10:00:00,BMFBOVESPA:GGBR4,11.86818442
+154956,2011-04-11 10:00:00,BMFBOVESPA:GGBR4,11.92159125
+154957,2011-04-12 10:00:00,BMFBOVESPA:GGBR4,11.4943372
+154958,2011-04-13 10:00:00,BMFBOVESPA:GGBR4,11.22136837
+154959,2011-04-14 10:00:00,BMFBOVESPA:GGBR4,11.26290701
+154960,2011-04-15 10:00:00,BMFBOVESPA:GGBR4,11.39345764
+154961,2011-04-18 10:00:00,BMFBOVESPA:GGBR4,11.01367455
+154962,2011-04-19 10:00:00,BMFBOVESPA:GGBR4,11.01367455
+154963,2011-04-20 10:00:00,BMFBOVESPA:GGBR4,11.20949959
+154964,2011-04-25 10:00:00,BMFBOVESPA:GGBR4,11.13829108
+154965,2011-04-26 10:00:00,BMFBOVESPA:GGBR4,11.30444507
+154966,2011-04-27 10:00:00,BMFBOVESPA:GGBR4,11.14422577
+154967,2011-04-28 10:00:00,BMFBOVESPA:GGBR4,10.91872967
+154968,2011-04-29 10:00:00,BMFBOVESPA:GGBR4,11.21543428
+154969,2011-05-02 10:00:00,BMFBOVESPA:GGBR4,10.9721365
+154970,2011-05-03 10:00:00,BMFBOVESPA:GGBR4,10.62202506
+154971,2011-05-04 10:00:00,BMFBOVESPA:GGBR4,10.5152108
+154972,2011-05-05 10:00:00,BMFBOVESPA:GGBR4,10.05828689
+154973,2011-05-06 10:00:00,BMFBOVESPA:GGBR4,10.15916646
+154974,2011-05-09 10:00:00,BMFBOVESPA:GGBR4,10.15323237
+154975,2011-05-10 10:00:00,BMFBOVESPA:GGBR4,10.15916646
+154976,2011-05-11 10:00:00,BMFBOVESPA:GGBR4,10.02268115
+154977,2011-05-12 10:00:00,BMFBOVESPA:GGBR4,10.05828689
+154978,2011-05-13 10:00:00,BMFBOVESPA:GGBR4,9.90993458
+154979,2011-05-16 10:00:00,BMFBOVESPA:GGBR4,9.76158228
+154980,2011-05-17 10:00:00,BMFBOVESPA:GGBR4,9.89806581
+154981,2011-05-18 10:00:00,BMFBOVESPA:GGBR4,9.83872489
+154982,2011-05-19 10:00:00,BMFBOVESPA:GGBR4,9.83279079
+154983,2011-05-20 10:00:00,BMFBOVESPA:GGBR4,9.73750032
+154984,2011-05-23 10:00:00,BMFBOVESPA:GGBR4,9.77918992
+154985,2011-05-24 10:00:00,BMFBOVESPA:GGBR4,9.94594893
+154986,2011-05-25 10:00:00,BMFBOVESPA:GGBR4,10.16035142
+154987,2011-05-26 10:00:00,BMFBOVESPA:GGBR4,10.17226333
+154988,2011-05-27 10:00:00,BMFBOVESPA:GGBR4,10.21395294
+154989,2011-05-30 10:00:00,BMFBOVESPA:GGBR4,10.14248564
+154990,2011-05-31 10:00:00,BMFBOVESPA:GGBR4,10.30924286
+154991,2011-06-01 10:00:00,BMFBOVESPA:GGBR4,10.01145998
+154992,2011-06-02 10:00:00,BMFBOVESPA:GGBR4,10.04719511
+154993,2011-06-03 10:00:00,BMFBOVESPA:GGBR4,10.00550432
+154994,2011-06-06 10:00:00,BMFBOVESPA:GGBR4,9.725589
+154995,2011-06-07 10:00:00,BMFBOVESPA:GGBR4,9.85065841
+154996,2011-06-08 10:00:00,BMFBOVESPA:GGBR4,9.74941223
+154997,2011-06-09 10:00:00,BMFBOVESPA:GGBR4,9.90425814
+154998,2011-06-10 10:00:00,BMFBOVESPA:GGBR4,9.73750032
+154999,2011-06-13 10:00:00,BMFBOVESPA:GGBR4,9.63029848
+155000,2011-06-14 10:00:00,BMFBOVESPA:GGBR4,9.70772143
+155001,2011-06-15 10:00:00,BMFBOVESPA:GGBR4,9.64816605
+155002,2011-06-16 10:00:00,BMFBOVESPA:GGBR4,9.49331836
+155003,2011-06-17 10:00:00,BMFBOVESPA:GGBR4,9.35038257
+155004,2011-06-20 10:00:00,BMFBOVESPA:GGBR4,9.29082599
+155005,2011-06-21 10:00:00,BMFBOVESPA:GGBR4,9.30273731
+155006,2011-06-22 10:00:00,BMFBOVESPA:GGBR4,9.27295902
+155007,2011-06-24 10:00:00,BMFBOVESPA:GGBR4,9.18362415
+155008,2011-06-27 10:00:00,BMFBOVESPA:GGBR4,9.1776685
+155009,2011-06-28 10:00:00,BMFBOVESPA:GGBR4,9.34442691
+155010,2011-06-29 10:00:00,BMFBOVESPA:GGBR4,9.63625414
+155011,2011-06-30 10:00:00,BMFBOVESPA:GGBR4,9.70772143
+155012,2011-07-01 10:00:00,BMFBOVESPA:GGBR4,9.93999327
+155013,2011-07-04 10:00:00,BMFBOVESPA:GGBR4,10.19608656
+155014,2011-07-05 10:00:00,BMFBOVESPA:GGBR4,9.96381531
+155015,2011-07-06 10:00:00,BMFBOVESPA:GGBR4,9.91021379
+155016,2011-07-07 10:00:00,BMFBOVESPA:GGBR4,9.88639177
+155017,2011-07-08 10:00:00,BMFBOVESPA:GGBR4,9.73154466
+155018,2011-07-11 10:00:00,BMFBOVESPA:GGBR4,9.48140704
+155019,2011-07-12 10:00:00,BMFBOVESPA:GGBR4,9.15980152
+155020,2011-07-13 10:00:00,BMFBOVESPA:GGBR4,9.17171284
+155021,2011-07-14 10:00:00,BMFBOVESPA:GGBR4,8.9930431
+155022,2011-07-15 10:00:00,BMFBOVESPA:GGBR4,8.70717154
+155023,2011-07-18 10:00:00,BMFBOVESPA:GGBR4,8.57614707
+155024,2011-07-19 10:00:00,BMFBOVESPA:GGBR4,8.57019141
+155025,2011-07-20 10:00:00,BMFBOVESPA:GGBR4,8.54636878
+155026,2011-07-21 10:00:00,BMFBOVESPA:GGBR4,8.89179693
+155027,2011-07-22 10:00:00,BMFBOVESPA:GGBR4,8.74290549
+155028,2011-07-25 10:00:00,BMFBOVESPA:GGBR4,8.60592536
+155029,2011-07-26 10:00:00,BMFBOVESPA:GGBR4,8.33792077
+155030,2011-07-27 10:00:00,BMFBOVESPA:GGBR4,8.39152169
+155031,2011-07-28 10:00:00,BMFBOVESPA:GGBR4,8.47490089
+155032,2011-07-29 10:00:00,BMFBOVESPA:GGBR4,8.34983208
+155033,2011-08-01 10:00:00,BMFBOVESPA:GGBR4,8.3319651
+155034,2011-08-02 10:00:00,BMFBOVESPA:GGBR4,7.9805813
+155035,2011-08-03 10:00:00,BMFBOVESPA:GGBR4,7.84360118
+155036,2011-08-04 10:00:00,BMFBOVESPA:GGBR4,7.26590238
+155037,2011-08-05 10:00:00,BMFBOVESPA:GGBR4,7.33141462
+155038,2011-08-08 10:00:00,BMFBOVESPA:GGBR4,6.53931214
+155039,2011-08-09 10:00:00,BMFBOVESPA:GGBR4,6.74776016
+155040,2011-08-10 10:00:00,BMFBOVESPA:GGBR4,6.78944976
+155041,2011-08-11 10:00:00,BMFBOVESPA:GGBR4,7.49221737
+155042,2011-08-12 10:00:00,BMFBOVESPA:GGBR4,7.84955683
+155043,2011-08-15 10:00:00,BMFBOVESPA:GGBR4,7.95080301
+155044,2011-08-16 10:00:00,BMFBOVESPA:GGBR4,7.64500633
+155045,2011-08-17 10:00:00,BMFBOVESPA:GGBR4,7.82488884
+155046,2011-08-18 10:00:00,BMFBOVESPA:GGBR4,7.55506508
+155047,2011-08-19 10:00:00,BMFBOVESPA:GGBR4,7.53707683
+155048,2011-08-22 10:00:00,BMFBOVESPA:GGBR4,7.61502592
+155049,2011-08-23 10:00:00,BMFBOVESPA:GGBR4,8.07072825
+155050,2011-08-24 10:00:00,BMFBOVESPA:GGBR4,8.00477133
+155051,2011-08-25 10:00:00,BMFBOVESPA:GGBR4,7.75893192
+155052,2011-08-26 10:00:00,BMFBOVESPA:GGBR4,7.88484967
+155053,2011-08-29 10:00:00,BMFBOVESPA:GGBR4,8.12469301
+155054,2011-08-30 10:00:00,BMFBOVESPA:GGBR4,8.13668517
+155055,2011-08-31 10:00:00,BMFBOVESPA:GGBR4,8.15467343
+155056,2011-09-01 10:00:00,BMFBOVESPA:GGBR4,8.19664601
+155057,2011-09-02 10:00:00,BMFBOVESPA:GGBR4,8.03475176
+155058,2011-09-05 10:00:00,BMFBOVESPA:GGBR4,7.85486925
+155059,2011-09-06 10:00:00,BMFBOVESPA:GGBR4,8.08871651
+155060,2011-09-08 10:00:00,BMFBOVESPA:GGBR4,8.46047368
+155061,2011-09-09 10:00:00,BMFBOVESPA:GGBR4,8.36453634
+155062,2011-09-12 10:00:00,BMFBOVESPA:GGBR4,8.27459509
+155063,2011-09-13 10:00:00,BMFBOVESPA:GGBR4,8.28658725
+155064,2011-09-14 10:00:00,BMFBOVESPA:GGBR4,8.61037576
+155065,2011-09-15 10:00:00,BMFBOVESPA:GGBR4,8.6703366
+155066,2011-09-16 10:00:00,BMFBOVESPA:GGBR4,8.84422301
+155067,2011-09-19 10:00:00,BMFBOVESPA:GGBR4,9.02410552
+155068,2011-09-20 10:00:00,BMFBOVESPA:GGBR4,8.70631309
+155069,2011-09-21 10:00:00,BMFBOVESPA:GGBR4,8.70631309
+155070,2011-09-22 10:00:00,BMFBOVESPA:GGBR4,8.36453634
+155071,2011-09-23 10:00:00,BMFBOVESPA:GGBR4,8.29857943
+155072,2011-09-26 10:00:00,BMFBOVESPA:GGBR4,8.60437968
+155073,2011-09-27 10:00:00,BMFBOVESPA:GGBR4,8.54441884
+155074,2011-09-28 10:00:00,BMFBOVESPA:GGBR4,8.32256376
+155075,2011-09-29 10:00:00,BMFBOVESPA:GGBR4,8.19664601
+155076,2011-09-30 10:00:00,BMFBOVESPA:GGBR4,8.00477133
+155077,2011-10-03 10:00:00,BMFBOVESPA:GGBR4,7.71096325
+155078,2011-10-04 10:00:00,BMFBOVESPA:GGBR4,7.67498675
+155079,2011-10-05 10:00:00,BMFBOVESPA:GGBR4,7.63301417
+155080,2011-10-06 10:00:00,BMFBOVESPA:GGBR4,7.87885359
+155081,2011-10-07 10:00:00,BMFBOVESPA:GGBR4,7.70496717
+155082,2011-10-10 10:00:00,BMFBOVESPA:GGBR4,8.08272043
+155083,2011-10-11 10:00:00,BMFBOVESPA:GGBR4,8.30457551
+155084,2011-10-13 10:00:00,BMFBOVESPA:GGBR4,8.37053243
+155085,2011-10-14 10:00:00,BMFBOVESPA:GGBR4,8.4544776
+155086,2011-10-17 09:00:00,BMFBOVESPA:GGBR4,8.07672434
+155087,2011-10-18 09:00:00,BMFBOVESPA:GGBR4,8.32855984
+155088,2011-10-19 09:00:00,BMFBOVESPA:GGBR4,8.17266167
+155089,2011-10-20 09:00:00,BMFBOVESPA:GGBR4,7.94481051
+155090,2011-10-21 09:00:00,BMFBOVESPA:GGBR4,8.24461468
+155091,2011-10-24 09:00:00,BMFBOVESPA:GGBR4,8.58039534
+155092,2011-10-25 09:00:00,BMFBOVESPA:GGBR4,8.40051284
+155093,2011-10-26 09:00:00,BMFBOVESPA:GGBR4,8.57439926
+155094,2011-10-27 09:00:00,BMFBOVESPA:GGBR4,9.22797236
+155095,2011-10-28 09:00:00,BMFBOVESPA:GGBR4,9.41385094
+155096,2011-10-31 09:00:00,BMFBOVESPA:GGBR4,9.26394885
+155097,2011-11-01 09:00:00,BMFBOVESPA:GGBR4,9.0660781
+155098,2011-11-03 09:00:00,BMFBOVESPA:GGBR4,9.23396844
+155099,2011-11-04 09:00:00,BMFBOVESPA:GGBR4,9.37187836
+155100,2011-11-07 09:00:00,BMFBOVESPA:GGBR4,9.41385094
+155101,2011-11-08 09:00:00,BMFBOVESPA:GGBR4,9.3538901
+155102,2011-11-09 09:00:00,BMFBOVESPA:GGBR4,9.11404677
+155103,2011-11-10 09:00:00,BMFBOVESPA:GGBR4,9.0660781
+155104,2011-11-11 09:00:00,BMFBOVESPA:GGBR4,9.29992536
+155105,2011-11-14 09:00:00,BMFBOVESPA:GGBR4,9.08406635
+155106,2011-11-16 09:00:00,BMFBOVESPA:GGBR4,9.07807026
+155107,2011-11-17 09:00:00,BMFBOVESPA:GGBR4,8.66434051
+155108,2011-11-18 09:00:00,BMFBOVESPA:GGBR4,8.53842276
+155109,2011-11-21 09:00:00,BMFBOVESPA:GGBR4,8.33455592
+155110,2011-11-22 09:00:00,BMFBOVESPA:GGBR4,8.33455513
+155111,2011-11-23 09:00:00,BMFBOVESPA:GGBR4,8.17729937
+155112,2011-11-24 09:00:00,BMFBOVESPA:GGBR4,8.0865749
+155113,2011-11-25 09:00:00,BMFBOVESPA:GGBR4,8.00794701
+155114,2011-11-28 09:00:00,BMFBOVESPA:GGBR4,8.16520278
+155115,2011-11-29 09:00:00,BMFBOVESPA:GGBR4,7.83254637
+155116,2011-11-30 09:00:00,BMFBOVESPA:GGBR4,8.16520278
+155117,2011-12-01 09:00:00,BMFBOVESPA:GGBR4,8.37689322
+155118,2011-12-02 09:00:00,BMFBOVESPA:GGBR4,8.37084492
+155119,2011-12-05 09:00:00,BMFBOVESPA:GGBR4,8.63092175
+155120,2011-12-06 09:00:00,BMFBOVESPA:GGBR4,8.8063224
+155121,2011-12-07 09:00:00,BMFBOVESPA:GGBR4,8.72164623
+155122,2011-12-08 09:00:00,BMFBOVESPA:GGBR4,8.49181089
+155123,2011-12-09 09:00:00,BMFBOVESPA:GGBR4,8.48576259
+155124,2011-12-12 09:00:00,BMFBOVESPA:GGBR4,8.34665173
+155125,2011-12-13 09:00:00,BMFBOVESPA:GGBR4,8.47366599
+155126,2011-12-14 09:00:00,BMFBOVESPA:GGBR4,8.37084492
+155127,2011-12-15 09:00:00,BMFBOVESPA:GGBR4,8.34060343
+155128,2011-12-16 09:00:00,BMFBOVESPA:GGBR4,8.37689322
+155129,2011-12-19 09:00:00,BMFBOVESPA:GGBR4,8.10471979
+155130,2011-12-20 09:00:00,BMFBOVESPA:GGBR4,8.4373762
+155131,2011-12-21 09:00:00,BMFBOVESPA:GGBR4,8.4434245
+155132,2011-12-22 09:00:00,BMFBOVESPA:GGBR4,8.70954963
+155133,2011-12-23 09:00:00,BMFBOVESPA:GGBR4,8.84261219
+155134,2011-12-26 09:00:00,BMFBOVESPA:GGBR4,8.7942258
+155135,2011-12-27 09:00:00,BMFBOVESPA:GGBR4,8.96357816
+155136,2011-12-28 09:00:00,BMFBOVESPA:GGBR4,8.64301835
+155137,2011-12-29 09:00:00,BMFBOVESPA:GGBR4,8.77003261
+155138,2012-01-02 09:00:00,BMFBOVESPA:GGBR4,8.8305156
+155139,2012-01-03 09:00:00,BMFBOVESPA:GGBR4,9.163172
+155140,2012-01-04 09:00:00,BMFBOVESPA:GGBR4,9.31437946
+155141,2012-01-05 09:00:00,BMFBOVESPA:GGBR4,9.46558692
+155142,2012-01-06 09:00:00,BMFBOVESPA:GGBR4,9.5563114
+155143,2012-01-09 09:00:00,BMFBOVESPA:GGBR4,9.52606991
+155144,2012-01-10 09:00:00,BMFBOVESPA:GGBR4,9.88291951
+155145,2012-01-11 09:00:00,BMFBOVESPA:GGBR4,10.00993317
+155146,2012-01-12 09:00:00,BMFBOVESPA:GGBR4,10.08856165
+155147,2012-01-13 09:00:00,BMFBOVESPA:GGBR4,9.9192093
+155148,2012-01-16 09:00:00,BMFBOVESPA:GGBR4,10.07041675
+155149,2012-01-17 09:00:00,BMFBOVESPA:GGBR4,10.14904524
+155150,2012-01-18 09:00:00,BMFBOVESPA:GGBR4,10.22162422
+155151,2012-01-19 09:00:00,BMFBOVESPA:GGBR4,10.00993317
+155152,2012-01-20 09:00:00,BMFBOVESPA:GGBR4,10.12485144
+155153,2012-01-23 09:00:00,BMFBOVESPA:GGBR4,10.07041675
+155154,2012-01-24 09:00:00,BMFBOVESPA:GGBR4,9.96154678
+155155,2012-01-26 09:00:00,BMFBOVESPA:GGBR4,10.19138272
+155156,2012-01-27 09:00:00,BMFBOVESPA:GGBR4,10.19743162
+155157,2012-01-30 09:00:00,BMFBOVESPA:GGBR4,10.12485144
+155158,2012-01-31 09:00:00,BMFBOVESPA:GGBR4,10.07041675
+155159,2012-02-01 09:00:00,BMFBOVESPA:GGBR4,10.52403913
+155160,2012-02-02 09:00:00,BMFBOVESPA:GGBR4,10.67524659
+155161,2012-02-03 09:00:00,BMFBOVESPA:GGBR4,10.98370981
+155162,2012-02-06 09:00:00,BMFBOVESPA:GGBR4,11.0079036
+155163,2012-02-07 09:00:00,BMFBOVESPA:GGBR4,11.06838538
+155164,2012-02-08 09:00:00,BMFBOVESPA:GGBR4,11.0381445
+155165,2012-02-09 09:00:00,BMFBOVESPA:GGBR4,11.09862748
+155166,2012-02-10 09:00:00,BMFBOVESPA:GGBR4,10.6450051
+155167,2012-02-13 09:00:00,BMFBOVESPA:GGBR4,10.79621256
+155168,2012-02-14 09:00:00,BMFBOVESPA:GGBR4,10.49379764
+155169,2012-02-15 09:00:00,BMFBOVESPA:GGBR4,10.40307377
+155170,2012-02-16 09:00:00,BMFBOVESPA:GGBR4,10.48774934
+155171,2012-02-17 09:00:00,BMFBOVESPA:GGBR4,10.71758407
+155172,2012-02-22 09:00:00,BMFBOVESPA:GGBR4,10.72968128
+155173,2012-02-23 09:00:00,BMFBOVESPA:GGBR4,10.65105401
+155174,2012-02-24 09:00:00,BMFBOVESPA:GGBR4,10.75387507
+155175,2012-02-27 10:00:00,BMFBOVESPA:GGBR4,10.57242552
+155176,2012-02-28 10:00:00,BMFBOVESPA:GGBR4,10.71825526
+155177,2012-02-29 10:00:00,BMFBOVESPA:GGBR4,10.90661585
+155178,2012-03-01 10:00:00,BMFBOVESPA:GGBR4,11.03421352
+155179,2012-03-02 10:00:00,BMFBOVESPA:GGBR4,11.15573631
+155180,2012-03-05 10:00:00,BMFBOVESPA:GGBR4,10.96130082
+155181,2012-03-06 10:00:00,BMFBOVESPA:GGBR4,10.42660264
+155182,2012-03-07 10:00:00,BMFBOVESPA:GGBR4,10.39014599
+155183,2012-03-08 10:00:00,BMFBOVESPA:GGBR4,10.57242925
+155184,2012-03-09 10:00:00,BMFBOVESPA:GGBR4,10.85193087
+155185,2012-03-12 10:00:00,BMFBOVESPA:GGBR4,10.85800697
+155186,2012-03-13 10:00:00,BMFBOVESPA:GGBR4,11.42308388
+155187,2012-03-14 10:00:00,BMFBOVESPA:GGBR4,11.61752057
+155188,2012-03-15 10:00:00,BMFBOVESPA:GGBR4,11.62359547
+155189,2012-03-16 10:00:00,BMFBOVESPA:GGBR4,11.64790051
+155190,2012-03-19 10:00:00,BMFBOVESPA:GGBR4,11.63574829
+155191,2012-03-20 10:00:00,BMFBOVESPA:GGBR4,11.38055172
+155192,2012-03-21 10:00:00,BMFBOVESPA:GGBR4,11.228649
+155193,2012-03-22 10:00:00,BMFBOVESPA:GGBR4,10.88838691
+155194,2012-03-23 10:00:00,BMFBOVESPA:GGBR4,11.28333398
+155195,2012-03-26 10:00:00,BMFBOVESPA:GGBR4,11.42308388
+155196,2012-03-27 10:00:00,BMFBOVESPA:GGBR4,11.16181241
+155197,2012-03-28 10:00:00,BMFBOVESPA:GGBR4,10.803322
+155198,2012-03-29 10:00:00,BMFBOVESPA:GGBR4,10.8823108
+155199,2012-03-30 10:00:00,BMFBOVESPA:GGBR4,10.6088853
+155200,2012-04-02 10:00:00,BMFBOVESPA:GGBR4,10.96737572
+155201,2012-04-03 10:00:00,BMFBOVESPA:GGBR4,10.7425603
+155202,2012-04-04 10:00:00,BMFBOVESPA:GGBR4,10.48128763
+155203,2012-04-05 10:00:00,BMFBOVESPA:GGBR4,10.52989649
+155204,2012-04-09 10:00:00,BMFBOVESPA:GGBR4,10.37191767
+155205,2012-04-10 10:00:00,BMFBOVESPA:GGBR4,10.22609106
+155206,2012-04-11 10:00:00,BMFBOVESPA:GGBR4,10.25647099
+155207,2012-04-12 10:00:00,BMFBOVESPA:GGBR4,10.68179922
+155208,2012-04-13 10:00:00,BMFBOVESPA:GGBR4,10.56027643
+155209,2012-04-16 10:00:00,BMFBOVESPA:GGBR4,10.47521152
+155210,2012-04-17 10:00:00,BMFBOVESPA:GGBR4,10.63319034
+155211,2012-04-18 10:00:00,BMFBOVESPA:GGBR4,11.0220607
+155212,2012-04-19 10:00:00,BMFBOVESPA:GGBR4,10.83370193
+155213,2012-04-20 10:00:00,BMFBOVESPA:GGBR4,10.87623469
+155214,2012-04-23 10:00:00,BMFBOVESPA:GGBR4,10.5359726
+155215,2012-04-24 10:00:00,BMFBOVESPA:GGBR4,10.7425603
+155216,2012-04-25 10:00:00,BMFBOVESPA:GGBR4,10.815473
+155217,2012-04-26 10:00:00,BMFBOVESPA:GGBR4,10.93699578
+155218,2012-04-27 10:00:00,BMFBOVESPA:GGBR4,10.815473
+155219,2012-04-30 10:00:00,BMFBOVESPA:GGBR4,10.88838691
+155220,2012-05-02 10:00:00,BMFBOVESPA:GGBR4,10.82154911
+155221,2012-05-03 10:00:00,BMFBOVESPA:GGBR4,10.55420154
+155222,2012-05-04 10:00:00,BMFBOVESPA:GGBR4,9.98912342
+155223,2012-05-07 10:00:00,BMFBOVESPA:GGBR4,10.0438084
+155224,2012-05-08 10:00:00,BMFBOVESPA:GGBR4,9.72177403
+155225,2012-05-09 10:00:00,BMFBOVESPA:GGBR4,9.77645901
+155226,2012-05-10 10:00:00,BMFBOVESPA:GGBR4,10.01342725
+155227,2012-05-11 10:00:00,BMFBOVESPA:GGBR4,10.09241727
+155228,2012-05-14 10:00:00,BMFBOVESPA:GGBR4,9.87288108
+155229,2012-05-15 10:00:00,BMFBOVESPA:GGBR4,9.66554388
+155230,2012-05-16 10:00:00,BMFBOVESPA:GGBR4,9.66554388
+155231,2012-05-17 10:00:00,BMFBOVESPA:GGBR4,9.45210915
+155232,2012-05-18 10:00:00,BMFBOVESPA:GGBR4,9.4947961
+155233,2012-05-21 10:00:00,BMFBOVESPA:GGBR4,10.24486608
+155234,2012-05-22 10:00:00,BMFBOVESPA:GGBR4,10.0375295
+155235,2012-05-23 10:00:00,BMFBOVESPA:GGBR4,9.95825435
+155236,2012-05-24 10:00:00,BMFBOVESPA:GGBR4,9.7570159
+155237,2012-05-25 10:00:00,BMFBOVESPA:GGBR4,9.84848793
+155238,2012-05-28 10:00:00,BMFBOVESPA:GGBR4,9.97045062
+155239,2012-05-29 10:00:00,BMFBOVESPA:GGBR4,9.92776429
+155240,2012-05-30 10:00:00,BMFBOVESPA:GGBR4,9.80580098
+155241,2012-05-31 10:00:00,BMFBOVESPA:GGBR4,9.67164201
+155242,2012-06-01 10:00:00,BMFBOVESPA:GGBR4,9.59236626
+155243,2012-06-04 10:00:00,BMFBOVESPA:GGBR4,9.84848793
+155244,2012-06-05 10:00:00,BMFBOVESPA:GGBR4,9.72652522
+155245,2012-06-06 10:00:00,BMFBOVESPA:GGBR4,10.29365117
+155246,2012-06-08 10:00:00,BMFBOVESPA:GGBR4,10.24486608
+155247,2012-06-11 10:00:00,BMFBOVESPA:GGBR4,10.18388595
+155248,2012-06-12 10:00:00,BMFBOVESPA:GGBR4,10.5253809
+155249,2012-06-13 10:00:00,BMFBOVESPA:GGBR4,10.62904919
+155250,2012-06-14 10:00:00,BMFBOVESPA:GGBR4,10.67783428
+155251,2012-06-15 10:00:00,BMFBOVESPA:GGBR4,10.91566154
+155252,2012-06-18 10:00:00,BMFBOVESPA:GGBR4,10.78150257
+155253,2012-06-19 10:00:00,BMFBOVESPA:GGBR4,10.95224974
+155254,2012-06-20 10:00:00,BMFBOVESPA:GGBR4,10.67173614
+155255,2012-06-21 10:00:00,BMFBOVESPA:GGBR4,10.28755425
+155256,2012-06-22 10:00:00,BMFBOVESPA:GGBR4,10.0863158
+155257,2012-06-25 10:00:00,BMFBOVESPA:GGBR4,9.93386242
+155258,2012-06-26 10:00:00,BMFBOVESPA:GGBR4,9.90337114
+155259,2012-06-27 10:00:00,BMFBOVESPA:GGBR4,10.04362763
+155260,2012-06-28 10:00:00,BMFBOVESPA:GGBR4,10.00703944
+155261,2012-06-29 10:00:00,BMFBOVESPA:GGBR4,10.79369945
+155262,2012-07-02 10:00:00,BMFBOVESPA:GGBR4,10.81809138
+155263,2012-07-03 10:00:00,BMFBOVESPA:GGBR4,10.79369945
+155264,2012-07-04 10:00:00,BMFBOVESPA:GGBR4,10.75710942
+155265,2012-07-05 10:00:00,BMFBOVESPA:GGBR4,11.05591803
+155266,2012-07-06 10:00:00,BMFBOVESPA:GGBR4,10.7693063
+155267,2012-07-10 10:00:00,BMFBOVESPA:GGBR4,10.44610454
+155268,2012-07-11 10:00:00,BMFBOVESPA:GGBR4,10.38512441
+155269,2012-07-12 10:00:00,BMFBOVESPA:GGBR4,10.42781074
+155270,2012-07-13 10:00:00,BMFBOVESPA:GGBR4,10.64734299
+155271,2012-07-16 10:00:00,BMFBOVESPA:GGBR4,10.33633933
+155272,2012-07-17 10:00:00,BMFBOVESPA:GGBR4,10.58026412
+155273,2012-07-18 10:00:00,BMFBOVESPA:GGBR4,10.94615283
+155274,2012-07-19 10:00:00,BMFBOVESPA:GGBR4,11.09250806
+155275,2012-07-20 10:00:00,BMFBOVESPA:GGBR4,10.7693063
+155276,2012-07-23 10:00:00,BMFBOVESPA:GGBR4,10.56196972
+155277,2012-07-24 10:00:00,BMFBOVESPA:GGBR4,10.37292753
+155278,2012-07-25 10:00:00,BMFBOVESPA:GGBR4,10.18388595
+155279,2012-07-26 10:00:00,BMFBOVESPA:GGBR4,10.54977283
+155280,2012-07-27 10:00:00,BMFBOVESPA:GGBR4,11.14739128
+155281,2012-07-30 10:00:00,BMFBOVESPA:GGBR4,11.33033471
+155282,2012-07-31 10:00:00,BMFBOVESPA:GGBR4,11.35472786
+155283,2012-08-01 10:00:00,BMFBOVESPA:GGBR4,10.9949379
+155284,2012-08-02 10:00:00,BMFBOVESPA:GGBR4,11.17788134
+155285,2012-08-03 10:00:00,BMFBOVESPA:GGBR4,11.52547503
+155286,2012-08-06 10:00:00,BMFBOVESPA:GGBR4,11.83038178
+155287,2012-08-07 10:00:00,BMFBOVESPA:GGBR4,11.50718124
+155288,2012-08-08 10:00:00,BMFBOVESPA:GGBR4,11.87916686
+155289,2012-08-09 10:00:00,BMFBOVESPA:GGBR4,11.65353647
+155290,2012-08-10 10:00:00,BMFBOVESPA:GGBR4,12.01332643
+155291,2012-08-13 10:00:00,BMFBOVESPA:GGBR4,12.12309165
+155292,2012-08-14 10:00:00,BMFBOVESPA:GGBR4,12.08020875
+155293,2012-08-15 10:00:00,BMFBOVESPA:GGBR4,12.16597211
+155294,2012-08-16 10:00:00,BMFBOVESPA:GGBR4,12.49676831
+155295,2012-08-17 10:00:00,BMFBOVESPA:GGBR4,12.45388724
+155296,2012-08-20 10:00:00,BMFBOVESPA:GGBR4,12.17822262
+155297,2012-08-21 10:00:00,BMFBOVESPA:GGBR4,12.00669896
+155298,2012-08-22 10:00:00,BMFBOVESPA:GGBR4,11.99444723
+155299,2012-08-23 10:00:00,BMFBOVESPA:GGBR4,11.62689522
+155300,2012-08-24 10:00:00,BMFBOVESPA:GGBR4,11.51050436
+155301,2012-08-27 10:00:00,BMFBOVESPA:GGBR4,11.30834953
+155302,2012-08-28 10:00:00,BMFBOVESPA:GGBR4,11.41248926
+155303,2012-08-29 10:00:00,BMFBOVESPA:GGBR4,11.08169307
+155304,2012-08-30 10:00:00,BMFBOVESPA:GGBR4,11.17358107
+155305,2012-08-31 10:00:00,BMFBOVESPA:GGBR4,10.99593155
+155306,2012-09-03 10:00:00,BMFBOVESPA:GGBR4,10.84890952
+155307,2012-09-04 10:00:00,BMFBOVESPA:GGBR4,10.91629467
+155308,2012-09-05 10:00:00,BMFBOVESPA:GGBR4,11.19808515
+155309,2012-09-06 10:00:00,BMFBOVESPA:GGBR4,11.80454536
+155310,2012-09-10 10:00:00,BMFBOVESPA:GGBR4,11.7616649
+155311,2012-09-11 10:00:00,BMFBOVESPA:GGBR4,11.93931443
+155312,2012-09-12 10:00:00,BMFBOVESPA:GGBR4,12.12309104
+155313,2012-09-13 10:00:00,BMFBOVESPA:GGBR4,12.63766263
+155314,2012-09-14 10:00:00,BMFBOVESPA:GGBR4,12.68666957
+155315,2012-09-17 10:00:00,BMFBOVESPA:GGBR4,12.61928565
+155316,2012-09-18 10:00:00,BMFBOVESPA:GGBR4,12.50289417
+155317,2012-09-19 10:00:00,BMFBOVESPA:GGBR4,12.38650209
+155318,2012-09-20 10:00:00,BMFBOVESPA:GGBR4,12.37425158
+155319,2012-09-21 10:00:00,BMFBOVESPA:GGBR4,12.33749515
+155320,2012-09-24 10:00:00,BMFBOVESPA:GGBR4,12.52127239
+155321,2012-09-25 10:00:00,BMFBOVESPA:GGBR4,12.01895131
+155322,2012-09-26 10:00:00,BMFBOVESPA:GGBR4,12.21497904
+155323,2012-09-27 10:00:00,BMFBOVESPA:GGBR4,11.95769202
+155324,2012-09-28 10:00:00,BMFBOVESPA:GGBR4,11.81067183
+155325,2012-10-01 10:00:00,BMFBOVESPA:GGBR4,11.87805514
+155326,2012-10-02 10:00:00,BMFBOVESPA:GGBR4,11.73103495
+155327,2012-10-03 10:00:00,BMFBOVESPA:GGBR4,11.66977567
+155328,2012-10-04 10:00:00,BMFBOVESPA:GGBR4,11.47987442
+155329,2012-10-05 10:00:00,BMFBOVESPA:GGBR4,11.47987442
+155330,2012-10-08 10:00:00,BMFBOVESPA:GGBR4,11.66977567
+155331,2012-10-09 10:00:00,BMFBOVESPA:GGBR4,11.66977567
+155332,2012-10-10 10:00:00,BMFBOVESPA:GGBR4,11.516629
+155333,2012-10-11 10:00:00,BMFBOVESPA:GGBR4,11.68815388
+155334,2012-10-15 10:00:00,BMFBOVESPA:GGBR4,11.58401415
+155335,2012-10-16 10:00:00,BMFBOVESPA:GGBR4,11.82292234
+155336,2012-10-17 10:00:00,BMFBOVESPA:GGBR4,11.70040562
+155337,2012-10-18 10:00:00,BMFBOVESPA:GGBR4,11.52888135
+155338,2012-10-19 10:00:00,BMFBOVESPA:GGBR4,11.02656027
+155339,2012-10-22 09:00:00,BMFBOVESPA:GGBR4,10.97755334
+155340,2012-10-23 09:00:00,BMFBOVESPA:GGBR4,10.99593155
+155341,2012-10-24 09:00:00,BMFBOVESPA:GGBR4,11.11844827
+155342,2012-10-25 09:00:00,BMFBOVESPA:GGBR4,11.05718899
+155343,2012-10-26 09:00:00,BMFBOVESPA:GGBR4,10.7815256
+155344,2012-10-29 09:00:00,BMFBOVESPA:GGBR4,10.95917512
+155345,2012-10-30 09:00:00,BMFBOVESPA:GGBR4,11.0204344
+155346,2012-10-31 09:00:00,BMFBOVESPA:GGBR4,10.8734136
+155347,2012-11-01 09:00:00,BMFBOVESPA:GGBR4,11.00818205
+155348,2012-11-05 09:00:00,BMFBOVESPA:GGBR4,11.0755672
+155349,2012-11-06 09:00:00,BMFBOVESPA:GGBR4,11.48600028
+155350,2012-11-07 09:00:00,BMFBOVESPA:GGBR4,11.1858328
+155351,2012-11-08 09:00:00,BMFBOVESPA:GGBR4,11.08781893
+155352,2012-11-09 09:00:00,BMFBOVESPA:GGBR4,11.10619593
+155353,2012-11-12 09:00:00,BMFBOVESPA:GGBR4,11.15520286
+155354,2012-11-13 09:00:00,BMFBOVESPA:GGBR4,11.11215658
+155355,2012-11-14 09:00:00,BMFBOVESPA:GGBR4,10.82312981
+155356,2012-11-16 09:00:00,BMFBOVESPA:GGBR4,10.65709317
+155357,2012-11-19 09:00:00,BMFBOVESPA:GGBR4,10.95841894
+155358,2012-11-21 09:00:00,BMFBOVESPA:GGBR4,11.149053
+155359,2012-11-22 09:00:00,BMFBOVESPA:GGBR4,11.24744632
+155360,2012-11-23 09:00:00,BMFBOVESPA:GGBR4,11.59181801
+155361,2012-11-26 09:00:00,BMFBOVESPA:GGBR4,11.3642863
+155362,2012-11-27 09:00:00,BMFBOVESPA:GGBR4,11.13060509
+155363,2012-11-28 09:00:00,BMFBOVESPA:GGBR4,11.35198668
+155364,2012-11-29 09:00:00,BMFBOVESPA:GGBR4,11.40118396
+155365,2012-11-30 09:00:00,BMFBOVESPA:GGBR4,10.89692327
+155366,2012-12-03 09:00:00,BMFBOVESPA:GGBR4,10.89692327
+155367,2012-12-04 09:00:00,BMFBOVESPA:GGBR4,10.82927994
+155368,2012-12-05 09:00:00,BMFBOVESPA:GGBR4,11.07525955
+155369,2012-12-06 09:00:00,BMFBOVESPA:GGBR4,10.99531536
+155370,2012-12-07 09:00:00,BMFBOVESPA:GGBR4,11.31509026
+155371,2012-12-10 09:00:00,BMFBOVESPA:GGBR4,11.4688279
+155372,2012-12-11 09:00:00,BMFBOVESPA:GGBR4,11.49957605
+155373,2012-12-12 09:00:00,BMFBOVESPA:GGBR4,11.3396889
+155374,2012-12-13 09:00:00,BMFBOVESPA:GGBR4,11.17365164
+155375,2012-12-14 09:00:00,BMFBOVESPA:GGBR4,11.08755917
+155376,2012-12-17 09:00:00,BMFBOVESPA:GGBR4,11.00146486
+155377,2012-12-18 09:00:00,BMFBOVESPA:GGBR4,11.32738927
+155378,2012-12-19 09:00:00,BMFBOVESPA:GGBR4,11.21669817
+155379,2012-12-20 09:00:00,BMFBOVESPA:GGBR4,11.11830608
+155380,2012-12-21 09:00:00,BMFBOVESPA:GGBR4,10.94611931
+155381,2012-12-26 09:00:00,BMFBOVESPA:GGBR4,11.06911004
+155382,2012-12-27 09:00:00,BMFBOVESPA:GGBR4,10.98916708
+155383,2012-12-28 09:00:00,BMFBOVESPA:GGBR4,11.0260635
+155384,2013-01-02 09:00:00,BMFBOVESPA:GGBR4,11.60411764
+155385,2013-01-03 09:00:00,BMFBOVESPA:GGBR4,11.86854515
+155386,2013-01-04 09:00:00,BMFBOVESPA:GGBR4,11.62871505
+155387,2013-01-07 09:00:00,BMFBOVESPA:GGBR4,11.83164874
+155388,2013-01-08 09:00:00,BMFBOVESPA:GGBR4,11.59181801
+155389,2013-01-09 09:00:00,BMFBOVESPA:GGBR4,11.37658532
+155390,2013-01-10 09:00:00,BMFBOVESPA:GGBR4,11.29664236
+155391,2013-01-11 09:00:00,BMFBOVESPA:GGBR4,11.16135263
+155392,2013-01-14 09:00:00,BMFBOVESPA:GGBR4,11.22284768
+155393,2013-01-15 09:00:00,BMFBOVESPA:GGBR4,11.01991399
+155394,2013-01-16 09:00:00,BMFBOVESPA:GGBR4,11.00146486
+155395,2013-01-17 09:00:00,BMFBOVESPA:GGBR4,11.13060509
+155396,2013-01-18 09:00:00,BMFBOVESPA:GGBR4,11.00761498
+155397,2013-01-21 09:00:00,BMFBOVESPA:GGBR4,11.00761498
+155398,2013-01-22 09:00:00,BMFBOVESPA:GGBR4,11.00146486
+155399,2013-01-23 09:00:00,BMFBOVESPA:GGBR4,11.06911004
+155400,2013-01-24 09:00:00,BMFBOVESPA:GGBR4,10.87847598
+155401,2013-01-28 09:00:00,BMFBOVESPA:GGBR4,10.51565454
+155402,2013-01-29 09:00:00,BMFBOVESPA:GGBR4,10.69398958
+155403,2013-01-30 09:00:00,BMFBOVESPA:GGBR4,10.59559811
+155404,2013-01-31 09:00:00,BMFBOVESPA:GGBR4,10.74318563
+155405,2013-02-01 09:00:00,BMFBOVESPA:GGBR4,10.76163476
+155406,2013-02-04 09:00:00,BMFBOVESPA:GGBR4,10.66324267
+155407,2013-02-05 09:00:00,BMFBOVESPA:GGBR4,10.7862334
+155408,2013-02-06 09:00:00,BMFBOVESPA:GGBR4,10.7862334
+155409,2013-02-07 09:00:00,BMFBOVESPA:GGBR4,10.68784008
+155410,2013-02-08 09:00:00,BMFBOVESPA:GGBR4,10.65094366
+155411,2013-02-13 09:00:00,BMFBOVESPA:GGBR4,10.84157772
+155412,2013-02-14 09:00:00,BMFBOVESPA:GGBR4,10.7862334
+155413,2013-02-15 09:00:00,BMFBOVESPA:GGBR4,10.58329848
+155414,2013-02-18 10:00:00,BMFBOVESPA:GGBR4,10.26967493
+155415,2013-02-19 10:00:00,BMFBOVESPA:GGBR4,10.07288952
+155416,2013-02-20 10:00:00,BMFBOVESPA:GGBR4,9.65472376
+155417,2013-02-21 10:00:00,BMFBOVESPA:GGBR4,9.92530139
+155418,2013-02-22 10:00:00,BMFBOVESPA:GGBR4,9.96834792
+155419,2013-02-25 10:00:00,BMFBOVESPA:GGBR4,9.99909607
+155420,2013-02-26 10:00:00,BMFBOVESPA:GGBR4,10.33116876
+155421,2013-02-27 10:00:00,BMFBOVESPA:GGBR4,10.08518915
+155422,2013-02-28 10:00:00,BMFBOVESPA:GGBR4,10.11593729
+155423,2013-03-01 10:00:00,BMFBOVESPA:GGBR4,9.79616239
+155424,2013-03-04 10:00:00,BMFBOVESPA:GGBR4,9.69162079
+155425,2013-03-05 10:00:00,BMFBOVESPA:GGBR4,9.35912518
+155426,2013-03-06 10:00:00,BMFBOVESPA:GGBR4,9.73472165
+155427,2013-03-07 10:00:00,BMFBOVESPA:GGBR4,9.72856433
+155428,2013-03-08 10:00:00,BMFBOVESPA:GGBR4,9.82092412
+155429,2013-03-11 10:00:00,BMFBOVESPA:GGBR4,9.85171071
+155430,2013-03-12 10:00:00,BMFBOVESPA:GGBR4,9.63620454
+155431,2013-03-13 10:00:00,BMFBOVESPA:GGBR4,9.56847403
+155432,2013-03-14 10:00:00,BMFBOVESPA:GGBR4,9.48227156
+155433,2013-03-15 10:00:00,BMFBOVESPA:GGBR4,9.35912518
+155434,2013-03-18 10:00:00,BMFBOVESPA:GGBR4,9.29755199
+155435,2013-03-19 10:00:00,BMFBOVESPA:GGBR4,9.13130437
+155436,2013-03-20 10:00:00,BMFBOVESPA:GGBR4,9.16824828
+155437,2013-03-21 10:00:00,BMFBOVESPA:GGBR4,9.10667509
+155438,2013-03-22 10:00:00,BMFBOVESPA:GGBR4,9.21134952
+155439,2013-03-25 10:00:00,BMFBOVESPA:GGBR4,9.12514705
+155440,2013-03-26 10:00:00,BMFBOVESPA:GGBR4,9.51305816
+155441,2013-03-27 10:00:00,BMFBOVESPA:GGBR4,9.4637996
+155442,2013-03-28 10:00:00,BMFBOVESPA:GGBR4,9.58078867
+155443,2013-04-01 10:00:00,BMFBOVESPA:GGBR4,9.43917033
+155444,2013-04-02 10:00:00,BMFBOVESPA:GGBR4,9.21134952
+155445,2013-04-03 10:00:00,BMFBOVESPA:GGBR4,9.21134952
+155446,2013-04-04 10:00:00,BMFBOVESPA:GGBR4,9.10051777
+155447,2013-04-05 10:00:00,BMFBOVESPA:GGBR4,9.32833858
+155448,2013-04-08 10:00:00,BMFBOVESPA:GGBR4,9.12514705
+155449,2013-04-09 10:00:00,BMFBOVESPA:GGBR4,9.19903488
+155450,2013-04-10 10:00:00,BMFBOVESPA:GGBR4,9.16824828
+155451,2013-04-11 10:00:00,BMFBOVESPA:GGBR4,9.11283241
+155452,2013-04-12 10:00:00,BMFBOVESPA:GGBR4,8.92195551
+155453,2013-04-15 10:00:00,BMFBOVESPA:GGBR4,8.57714564
+155454,2013-04-16 10:00:00,BMFBOVESPA:GGBR4,8.93427015
+155455,2013-04-17 10:00:00,BMFBOVESPA:GGBR4,9.05125922
+155456,2013-04-18 10:00:00,BMFBOVESPA:GGBR4,9.42069837
+155457,2013-04-19 10:00:00,BMFBOVESPA:GGBR4,9.3652825
+155458,2013-04-22 10:00:00,BMFBOVESPA:GGBR4,9.38991177
+155459,2013-04-23 10:00:00,BMFBOVESPA:GGBR4,9.53768743
+155460,2013-04-24 10:00:00,BMFBOVESPA:GGBR4,9.51305816
+155461,2013-04-25 10:00:00,BMFBOVESPA:GGBR4,9.45764228
+155462,2013-04-26 10:00:00,BMFBOVESPA:GGBR4,9.29755199
+155463,2013-04-29 10:00:00,BMFBOVESPA:GGBR4,9.44532765
+155464,2013-04-30 10:00:00,BMFBOVESPA:GGBR4,9.6238899
+155465,2013-05-02 10:00:00,BMFBOVESPA:GGBR4,9.42069837
+155466,2013-05-03 10:00:00,BMFBOVESPA:GGBR4,9.55615939
+155467,2013-05-06 10:00:00,BMFBOVESPA:GGBR4,9.51921548
+155468,2013-05-07 10:00:00,BMFBOVESPA:GGBR4,9.30986662
+155469,2013-05-08 10:00:00,BMFBOVESPA:GGBR4,8.92811283
+155470,2013-05-09 10:00:00,BMFBOVESPA:GGBR4,8.83575305
+155471,2013-05-10 10:00:00,BMFBOVESPA:GGBR4,8.68182007
+155472,2013-05-13 10:00:00,BMFBOVESPA:GGBR4,8.54635904
+155473,2013-05-14 10:00:00,BMFBOVESPA:GGBR4,8.48478585
+155474,2013-05-15 10:00:00,BMFBOVESPA:GGBR4,8.26312236
+155475,2013-05-16 10:00:00,BMFBOVESPA:GGBR4,8.30622359
+155476,2013-05-17 10:00:00,BMFBOVESPA:GGBR4,8.38626874
+155477,2013-05-20 10:00:00,BMFBOVESPA:GGBR4,8.53425845
+155478,2013-05-21 10:00:00,BMFBOVESPA:GGBR4,8.68841775
+155479,2013-05-22 10:00:00,BMFBOVESPA:GGBR4,8.66991864
+155480,2013-05-23 10:00:00,BMFBOVESPA:GGBR4,8.39859828
+155481,2013-05-24 10:00:00,BMFBOVESPA:GGBR4,8.16427615
+155482,2013-05-27 10:00:00,BMFBOVESPA:GGBR4,8.29376996
+155483,2013-05-28 10:00:00,BMFBOVESPA:GGBR4,8.36160005
+155484,2013-05-29 10:00:00,BMFBOVESPA:GGBR4,8.17660889
+155485,2013-05-31 10:00:00,BMFBOVESPA:GGBR4,8.04711509
+155486,2013-06-03 10:00:00,BMFBOVESPA:GGBR4,8.29376996
+155487,2013-06-04 10:00:00,BMFBOVESPA:GGBR4,8.31226907
+155488,2013-06-05 10:00:00,BMFBOVESPA:GGBR4,7.99161774
+155489,2013-06-06 10:00:00,BMFBOVESPA:GGBR4,7.99161774
+155490,2013-06-07 10:00:00,BMFBOVESPA:GGBR4,7.8929558
+155491,2013-06-10 10:00:00,BMFBOVESPA:GGBR4,7.74496287
+155492,2013-06-11 10:00:00,BMFBOVESPA:GGBR4,7.49214163
+155493,2013-06-12 10:00:00,BMFBOVESPA:GGBR4,7.53530624
+155494,2013-06-13 10:00:00,BMFBOVESPA:GGBR4,7.96078588
+155495,2013-06-14 10:00:00,BMFBOVESPA:GGBR4,7.8929558
+155496,2013-06-17 10:00:00,BMFBOVESPA:GGBR4,7.92378765
+155497,2013-06-18 10:00:00,BMFBOVESPA:GGBR4,7.97311863
+155498,2013-06-19 10:00:00,BMFBOVESPA:GGBR4,7.81895934
+155499,2013-06-20 10:00:00,BMFBOVESPA:GGBR4,7.94845314
+155500,2013-06-21 10:00:00,BMFBOVESPA:GGBR4,7.73263013
+155501,2013-06-24 10:00:00,BMFBOVESPA:GGBR4,7.31948323
+155502,2013-06-25 10:00:00,BMFBOVESPA:GGBR4,7.47364252
+155503,2013-06-26 10:00:00,BMFBOVESPA:GGBR4,7.41197881
+155504,2013-06-27 10:00:00,BMFBOVESPA:GGBR4,7.83745845
+155505,2013-06-28 10:00:00,BMFBOVESPA:GGBR4,7.77579473
+155506,2013-07-01 10:00:00,BMFBOVESPA:GGBR4,8.17044252
+155507,2013-07-02 10:00:00,BMFBOVESPA:GGBR4,8.04711509
+155508,2013-07-03 10:00:00,BMFBOVESPA:GGBR4,8.29993633
+155509,2013-07-04 10:00:00,BMFBOVESPA:GGBR4,8.31843544
+155510,2013-07-05 10:00:00,BMFBOVESPA:GGBR4,8.10261243
+155511,2013-07-08 10:00:00,BMFBOVESPA:GGBR4,7.98545137
+155512,2013-07-10 10:00:00,BMFBOVESPA:GGBR4,7.91145491
+155513,2013-07-11 10:00:00,BMFBOVESPA:GGBR4,8.16427615
+155514,2013-07-12 10:00:00,BMFBOVESPA:GGBR4,7.86212394
+155515,2013-07-15 10:00:00,BMFBOVESPA:GGBR4,7.95461951
+155516,2013-07-16 10:00:00,BMFBOVESPA:GGBR4,8.15810978
+155517,2013-07-17 10:00:00,BMFBOVESPA:GGBR4,8.38626553
+155518,2013-07-18 10:00:00,BMFBOVESPA:GGBR4,8.5034266
+155519,2013-07-19 10:00:00,BMFBOVESPA:GGBR4,8.43559651
+155520,2013-07-22 10:00:00,BMFBOVESPA:GGBR4,8.57742306
+155521,2013-07-23 10:00:00,BMFBOVESPA:GGBR4,8.79941244
+155522,2013-07-24 10:00:00,BMFBOVESPA:GGBR4,8.89190801
+155523,2013-07-25 10:00:00,BMFBOVESPA:GGBR4,9.07689917
+155524,2013-07-26 10:00:00,BMFBOVESPA:GGBR4,8.94123899
+155525,2013-07-29 10:00:00,BMFBOVESPA:GGBR4,8.93507262
+155526,2013-07-30 10:00:00,BMFBOVESPA:GGBR4,8.74391509
+155527,2013-07-31 10:00:00,BMFBOVESPA:GGBR4,8.99673633
+155528,2013-08-01 10:00:00,BMFBOVESPA:GGBR4,9.38521775
+155529,2013-08-02 10:00:00,BMFBOVESPA:GGBR4,9.29888855
+155530,2013-08-05 10:00:00,BMFBOVESPA:GGBR4,9.24955757
+155531,2013-08-06 10:00:00,BMFBOVESPA:GGBR4,9.13239651
+155532,2013-08-07 10:00:00,BMFBOVESPA:GGBR4,9.34821952
+155533,2013-08-08 10:00:00,BMFBOVESPA:GGBR4,9.42838235
+155534,2013-08-09 10:00:00,BMFBOVESPA:GGBR4,9.55787616
+155535,2013-08-12 10:00:00,BMFBOVESPA:GGBR4,9.58254165
+155536,2013-08-13 10:00:00,BMFBOVESPA:GGBR4,9.49582621
+155537,2013-08-14 10:00:00,BMFBOVESPA:GGBR4,9.47724338
+155538,2013-08-15 10:00:00,BMFBOVESPA:GGBR4,9.446272
+155539,2013-08-16 10:00:00,BMFBOVESPA:GGBR4,10.07189394
+155540,2013-08-19 10:00:00,BMFBOVESPA:GGBR4,10.65415657
+155541,2013-08-20 10:00:00,BMFBOVESPA:GGBR4,10.51788187
+155542,2013-08-21 10:00:00,BMFBOVESPA:GGBR4,10.55504814
+155543,2013-08-22 10:00:00,BMFBOVESPA:GGBR4,10.97006345
+155544,2013-08-23 10:00:00,BMFBOVESPA:GGBR4,10.72229238
+155545,2013-08-26 10:00:00,BMFBOVESPA:GGBR4,10.70371079
+155546,2013-08-27 10:00:00,BMFBOVESPA:GGBR4,10.53646469
+155547,2013-08-28 10:00:00,BMFBOVESPA:GGBR4,10.56124119
+155548,2013-08-29 10:00:00,BMFBOVESPA:GGBR4,10.70371079
+155549,2013-08-30 10:00:00,BMFBOVESPA:GGBR4,10.62318457
+155550,2013-09-02 10:00:00,BMFBOVESPA:GGBR4,10.95148124
+155551,2013-09-03 10:00:00,BMFBOVESPA:GGBR4,10.753265
+155552,2013-09-04 10:00:00,BMFBOVESPA:GGBR4,10.78423577
+155553,2013-09-05 10:00:00,BMFBOVESPA:GGBR4,10.53027042
+155554,2013-09-06 10:00:00,BMFBOVESPA:GGBR4,10.43735627
+155555,2013-09-09 10:00:00,BMFBOVESPA:GGBR4,10.60460236
+155556,2013-09-10 10:00:00,BMFBOVESPA:GGBR4,10.7470701
+155557,2013-09-11 10:00:00,BMFBOVESPA:GGBR4,10.59221319
+155558,2013-09-12 10:00:00,BMFBOVESPA:GGBR4,10.53027042
+155559,2013-09-13 10:00:00,BMFBOVESPA:GGBR4,10.53027042
+155560,2013-09-16 10:00:00,BMFBOVESPA:GGBR4,10.43735627
+155561,2013-09-17 10:00:00,BMFBOVESPA:GGBR4,10.25152735
+155562,2013-09-18 10:00:00,BMFBOVESPA:GGBR4,10.31966501
+155563,2013-09-19 10:00:00,BMFBOVESPA:GGBR4,10.28249935
+155564,2013-09-20 10:00:00,BMFBOVESPA:GGBR4,10.22055659
+155565,2013-09-23 10:00:00,BMFBOVESPA:GGBR4,10.38160778
+155566,2013-09-24 10:00:00,BMFBOVESPA:GGBR4,10.31966501
+155567,2013-09-25 10:00:00,BMFBOVESPA:GGBR4,10.40638426
+155568,2013-09-26 10:00:00,BMFBOVESPA:GGBR4,10.53027042
+155569,2013-09-27 10:00:00,BMFBOVESPA:GGBR4,10.56124119
+155570,2013-09-30 10:00:00,BMFBOVESPA:GGBR4,10.28249935
+155571,2013-10-01 10:00:00,BMFBOVESPA:GGBR4,10.18958582
+155572,2013-10-02 10:00:00,BMFBOVESPA:GGBR4,10.28249935
+155573,2013-10-03 10:00:00,BMFBOVESPA:GGBR4,10.15241892
+155574,2013-10-04 10:00:00,BMFBOVESPA:GGBR4,10.46832765
+155575,2013-10-07 10:00:00,BMFBOVESPA:GGBR4,10.6107954
+155576,2013-10-08 10:00:00,BMFBOVESPA:GGBR4,10.6417674
+155577,2013-10-09 10:00:00,BMFBOVESPA:GGBR4,10.75945928
+155578,2013-10-10 10:00:00,BMFBOVESPA:GGBR4,10.7160981
+155579,2013-10-11 10:00:00,BMFBOVESPA:GGBR4,10.93289841
+155580,2013-10-14 10:00:00,BMFBOVESPA:GGBR4,11.05678394
+155581,2013-10-15 10:00:00,BMFBOVESPA:GGBR4,11.06297884
+155582,2013-10-16 10:00:00,BMFBOVESPA:GGBR4,11.02581194
+155583,2013-10-17 10:00:00,BMFBOVESPA:GGBR4,10.59221319
+155584,2013-10-18 10:00:00,BMFBOVESPA:GGBR4,10.36302495
+155585,2013-10-21 09:00:00,BMFBOVESPA:GGBR4,10.50549269
+155586,2013-10-22 09:00:00,BMFBOVESPA:GGBR4,10.84617853
+155587,2013-10-23 09:00:00,BMFBOVESPA:GGBR4,10.69132162
+155588,2013-10-24 09:00:00,BMFBOVESPA:GGBR4,10.50549269
+155589,2013-10-25 09:00:00,BMFBOVESPA:GGBR4,10.36921923
+155590,2013-10-28 09:00:00,BMFBOVESPA:GGBR4,10.32585929
+155591,2013-10-29 09:00:00,BMFBOVESPA:GGBR4,10.30108156
+155592,2013-10-30 09:00:00,BMFBOVESPA:GGBR4,10.45593848
+155593,2013-10-31 09:00:00,BMFBOVESPA:GGBR4,10.94528696
+155594,2013-11-01 09:00:00,BMFBOVESPA:GGBR4,11.34791494
+155595,2013-11-04 09:00:00,BMFBOVESPA:GGBR4,11.24880652
+155596,2013-11-05 09:00:00,BMFBOVESPA:GGBR4,11.20544658
+155597,2013-11-06 09:00:00,BMFBOVESPA:GGBR4,11.30455501
+155598,2013-11-07 09:00:00,BMFBOVESPA:GGBR4,11.24261225
+155599,2013-11-08 09:00:00,BMFBOVESPA:GGBR4,11.33552577
+155600,2013-11-11 09:00:00,BMFBOVESPA:GGBR4,11.37888695
+155601,2013-11-12 09:00:00,BMFBOVESPA:GGBR4,11.26665136
+155602,2013-11-13 09:00:00,BMFBOVESPA:GGBR4,11.1980657
+155603,2013-11-14 09:00:00,BMFBOVESPA:GGBR4,11.45993585
+155604,2013-11-18 09:00:00,BMFBOVESPA:GGBR4,11.72180599
+155605,2013-11-19 09:00:00,BMFBOVESPA:GGBR4,11.50981587
+155606,2013-11-21 09:00:00,BMFBOVESPA:GGBR4,11.52852151
+155607,2013-11-22 09:00:00,BMFBOVESPA:GGBR4,11.35394079
+155608,2013-11-25 09:00:00,BMFBOVESPA:GGBR4,10.99854558
+155609,2013-11-26 09:00:00,BMFBOVESPA:GGBR4,10.94243055
+155610,2013-11-27 09:00:00,BMFBOVESPA:GGBR4,11.24794698
+155611,2013-11-28 09:00:00,BMFBOVESPA:GGBR4,11.22300633
+155612,2013-11-29 09:00:00,BMFBOVESPA:GGBR4,11.22300633
+155613,2013-12-02 09:00:00,BMFBOVESPA:GGBR4,11.27288637
+155614,2013-12-03 09:00:00,BMFBOVESPA:GGBR4,11.13571691
+155615,2013-12-04 09:00:00,BMFBOVESPA:GGBR4,11.10454064
+155616,2013-12-05 09:00:00,BMFBOVESPA:GGBR4,11.44746708
+155617,2013-12-06 09:00:00,BMFBOVESPA:GGBR4,11.32276639
+155618,2013-12-09 09:00:00,BMFBOVESPA:GGBR4,11.44123146
+155619,2013-12-10 09:00:00,BMFBOVESPA:GGBR4,11.42876145
+155620,2013-12-11 09:00:00,BMFBOVESPA:GGBR4,11.3352364
+155621,2013-12-12 09:00:00,BMFBOVESPA:GGBR4,11.24171197
+155622,2013-12-13 09:00:00,BMFBOVESPA:GGBR4,11.15442068
+155623,2013-12-16 09:00:00,BMFBOVESPA:GGBR4,11.14818567
+155624,2013-12-17 09:00:00,BMFBOVESPA:GGBR4,11.32900139
+155625,2013-12-18 09:00:00,BMFBOVESPA:GGBR4,11.6906316
+155626,2013-12-19 09:00:00,BMFBOVESPA:GGBR4,11.89015171
+155627,2013-12-20 09:00:00,BMFBOVESPA:GGBR4,11.79662666
+155628,2013-12-23 09:00:00,BMFBOVESPA:GGBR4,11.74674663
+155629,2013-12-26 09:00:00,BMFBOVESPA:GGBR4,11.62828156
+155630,2013-12-27 09:00:00,BMFBOVESPA:GGBR4,11.46617085
+155631,2013-12-30 09:00:00,BMFBOVESPA:GGBR4,11.43499645
+155632,2014-01-02 09:00:00,BMFBOVESPA:GGBR4,11.37264642
+155633,2014-01-03 09:00:00,BMFBOVESPA:GGBR4,11.291592
+155634,2014-01-06 09:00:00,BMFBOVESPA:GGBR4,11.21677133
+155635,2014-01-07 09:00:00,BMFBOVESPA:GGBR4,11.2043007
+155636,2014-01-08 09:00:00,BMFBOVESPA:GGBR4,11.22300633
+155637,2014-01-09 09:00:00,BMFBOVESPA:GGBR4,11.14818567
+155638,2014-01-10 09:00:00,BMFBOVESPA:GGBR4,11.24171197
+155639,2014-01-13 09:00:00,BMFBOVESPA:GGBR4,11.00478121
+155640,2014-01-14 09:00:00,BMFBOVESPA:GGBR4,10.72420668
+155641,2014-01-15 09:00:00,BMFBOVESPA:GGBR4,10.88008176
+155642,2014-01-16 09:00:00,BMFBOVESPA:GGBR4,10.87384676
+155643,2014-01-17 09:00:00,BMFBOVESPA:GGBR4,10.78032171
+155644,2014-01-20 09:00:00,BMFBOVESPA:GGBR4,10.65562101
+155645,2014-01-21 09:00:00,BMFBOVESPA:GGBR4,10.47480529
+155646,2014-01-22 09:00:00,BMFBOVESPA:GGBR4,10.62444662
+155647,2014-01-23 09:00:00,BMFBOVESPA:GGBR4,10.56833159
+155648,2014-01-24 09:00:00,BMFBOVESPA:GGBR4,10.56833159
+155649,2014-01-27 09:00:00,BMFBOVESPA:GGBR4,10.41869026
+155650,2014-01-28 09:00:00,BMFBOVESPA:GGBR4,10.4062215
+155651,2014-01-29 09:00:00,BMFBOVESPA:GGBR4,10.68056041
+155652,2014-01-30 09:00:00,BMFBOVESPA:GGBR4,10.55586096
+155653,2014-01-31 09:00:00,BMFBOVESPA:GGBR4,10.69303104
+155654,2014-02-03 09:00:00,BMFBOVESPA:GGBR4,10.31269645
+155655,2014-02-04 09:00:00,BMFBOVESPA:GGBR4,10.23787578
+155656,2014-02-05 09:00:00,BMFBOVESPA:GGBR4,10.09447132
+155657,2014-02-06 09:00:00,BMFBOVESPA:GGBR4,10.2752858
+155658,2014-02-07 09:00:00,BMFBOVESPA:GGBR4,10.58080035
+155659,2014-02-10 09:00:00,BMFBOVESPA:GGBR4,10.23164077
+155660,2014-02-11 09:00:00,BMFBOVESPA:GGBR4,10.29399081
+155661,2014-02-12 09:00:00,BMFBOVESPA:GGBR4,10.10070633
+155662,2014-02-13 09:00:00,BMFBOVESPA:GGBR4,10.10070633
+155663,2014-02-14 09:00:00,BMFBOVESPA:GGBR4,10.18176075
+155664,2014-02-17 10:00:00,BMFBOVESPA:GGBR4,9.91365559
+155665,2014-02-18 10:00:00,BMFBOVESPA:GGBR4,9.31509526
+155666,2014-02-19 10:00:00,BMFBOVESPA:GGBR4,9.50214537
+155667,2014-02-20 10:00:00,BMFBOVESPA:GGBR4,9.5644954
+155668,2014-02-21 10:00:00,BMFBOVESPA:GGBR4,9.26521523
+155669,2014-02-24 10:00:00,BMFBOVESPA:GGBR4,9.53332038
+155670,2014-02-25 10:00:00,BMFBOVESPA:GGBR4,9.37744529
+155671,2014-02-26 10:00:00,BMFBOVESPA:GGBR4,9.24651022
+155672,2014-02-27 10:00:00,BMFBOVESPA:GGBR4,9.23404021
+155673,2014-02-28 10:00:00,BMFBOVESPA:GGBR4,9.00334508
+155674,2014-03-05 10:00:00,BMFBOVESPA:GGBR4,8.99087508
+155675,2014-03-06 10:00:00,BMFBOVESPA:GGBR4,9.04726054
+155676,2014-03-07 10:00:00,BMFBOVESPA:GGBR4,8.73398975
+155677,2014-03-10 10:00:00,BMFBOVESPA:GGBR4,8.55229268
+155678,2014-03-11 10:00:00,BMFBOVESPA:GGBR4,8.64000851
+155679,2014-03-12 10:00:00,BMFBOVESPA:GGBR4,8.74652058
+155680,2014-03-13 10:00:00,BMFBOVESPA:GGBR4,8.69013183
+155681,2014-03-14 10:00:00,BMFBOVESPA:GGBR4,8.85929807
+155682,2014-03-17 10:00:00,BMFBOVESPA:GGBR4,8.77784766
+155683,2014-03-18 10:00:00,BMFBOVESPA:GGBR4,8.90315598
+155684,2014-03-19 10:00:00,BMFBOVESPA:GGBR4,8.91568681
+155685,2014-03-20 10:00:00,BMFBOVESPA:GGBR4,8.86556348
+155686,2014-03-21 10:00:00,BMFBOVESPA:GGBR4,9.08485304
+155687,2014-03-24 10:00:00,BMFBOVESPA:GGBR4,9.04726054
+155688,2014-03-25 10:00:00,BMFBOVESPA:GGBR4,9.03472971
+155689,2014-03-26 10:00:00,BMFBOVESPA:GGBR4,8.89689056
+155690,2014-03-27 10:00:00,BMFBOVESPA:GGBR4,9.13497636
+155691,2014-03-28 10:00:00,BMFBOVESPA:GGBR4,9.05979138
+155692,2014-03-31 10:00:00,BMFBOVESPA:GGBR4,9.09738387
+155693,2014-04-01 10:00:00,BMFBOVESPA:GGBR4,8.82797099
+155694,2014-04-02 10:00:00,BMFBOVESPA:GGBR4,9.00966805
+155695,2014-04-03 10:00:00,BMFBOVESPA:GGBR4,8.97207555
+155696,2014-04-04 10:00:00,BMFBOVESPA:GGBR4,8.74025517
+155697,2014-04-07 10:00:00,BMFBOVESPA:GGBR4,8.65253934
+155698,2014-04-08 10:00:00,BMFBOVESPA:GGBR4,8.74025517
+155699,2014-04-09 10:00:00,BMFBOVESPA:GGBR4,8.5147002
+155700,2014-04-10 10:00:00,BMFBOVESPA:GGBR4,8.5147002
+155701,2014-04-11 10:00:00,BMFBOVESPA:GGBR4,8.44578062
+155702,2014-04-14 10:00:00,BMFBOVESPA:GGBR4,8.4395152
+155703,2014-04-15 10:00:00,BMFBOVESPA:GGBR4,8.2828798
+155704,2014-04-16 10:00:00,BMFBOVESPA:GGBR4,8.32673771
+155705,2014-04-17 10:00:00,BMFBOVESPA:GGBR4,8.66507017
+155706,2014-04-22 10:00:00,BMFBOVESPA:GGBR4,8.52096561
+155707,2014-04-23 10:00:00,BMFBOVESPA:GGBR4,8.45831145
+155708,2014-04-24 10:00:00,BMFBOVESPA:GGBR4,8.47084228
+155709,2014-04-25 10:00:00,BMFBOVESPA:GGBR4,8.4771077
+155710,2014-04-28 10:00:00,BMFBOVESPA:GGBR4,8.45204603
+155711,2014-04-29 10:00:00,BMFBOVESPA:GGBR4,8.41445354
+155712,2014-04-30 10:00:00,BMFBOVESPA:GGBR4,8.37686105
+155713,2014-05-02 10:00:00,BMFBOVESPA:GGBR4,8.77158224
+155714,2014-05-05 10:00:00,BMFBOVESPA:GGBR4,8.76531683
+155715,2014-05-06 10:00:00,BMFBOVESPA:GGBR4,8.82170557
+155716,2014-05-07 10:00:00,BMFBOVESPA:GGBR4,9.03472971
+155717,2014-05-08 10:00:00,BMFBOVESPA:GGBR4,9.00966805
+155718,2014-05-09 10:00:00,BMFBOVESPA:GGBR4,8.97207555
+155719,2014-05-12 10:00:00,BMFBOVESPA:GGBR4,9.17256886
+155720,2014-05-13 10:00:00,BMFBOVESPA:GGBR4,9.05979138
+155721,2014-05-14 10:00:00,BMFBOVESPA:GGBR4,8.90315598
+155722,2014-05-15 10:00:00,BMFBOVESPA:GGBR4,9.00966805
+155723,2014-05-16 10:00:00,BMFBOVESPA:GGBR4,8.95954472
+155724,2014-05-19 10:00:00,BMFBOVESPA:GGBR4,8.76531683
+155725,2014-05-20 10:00:00,BMFBOVESPA:GGBR4,8.62121226
+155726,2014-05-21 10:00:00,BMFBOVESPA:GGBR4,8.55855811
+155727,2014-05-22 10:00:00,BMFBOVESPA:GGBR4,8.62782866
+155728,2014-05-23 10:00:00,BMFBOVESPA:GGBR4,8.50187495
+155729,2014-05-26 10:00:00,BMFBOVESPA:GGBR4,8.61523329
+155730,2014-05-27 10:00:00,BMFBOVESPA:GGBR4,8.72859162
+155731,2014-05-28 10:00:00,BMFBOVESPA:GGBR4,8.72229394
+155732,2014-05-29 10:00:00,BMFBOVESPA:GGBR4,8.64042403
+155733,2014-05-30 10:00:00,BMFBOVESPA:GGBR4,8.39481431
+155734,2014-06-02 10:00:00,BMFBOVESPA:GGBR4,8.50187495
+155735,2014-06-03 10:00:00,BMFBOVESPA:GGBR4,8.741187
+155736,2014-06-04 10:00:00,BMFBOVESPA:GGBR4,8.64672172
+155737,2014-06-05 10:00:00,BMFBOVESPA:GGBR4,8.55855413
+155738,2014-06-06 10:00:00,BMFBOVESPA:GGBR4,8.63412635
+155739,2014-06-09 10:00:00,BMFBOVESPA:GGBR4,8.74748468
+155740,2014-06-10 10:00:00,BMFBOVESPA:GGBR4,8.741187
+155741,2014-06-11 10:00:00,BMFBOVESPA:GGBR4,8.69080551
+155742,2014-06-13 10:00:00,BMFBOVESPA:GGBR4,8.53966107
+155743,2014-06-16 10:00:00,BMFBOVESPA:GGBR4,8.48927958
+155744,2014-06-17 10:00:00,BMFBOVESPA:GGBR4,8.58374486
+155745,2014-06-18 10:00:00,BMFBOVESPA:GGBR4,8.75378236
+155746,2014-06-20 10:00:00,BMFBOVESPA:GGBR4,8.66561477
+155747,2014-06-23 10:00:00,BMFBOVESPA:GGBR4,8.69080551
+155748,2014-06-24 10:00:00,BMFBOVESPA:GGBR4,8.78527079
+155749,2014-06-25 10:00:00,BMFBOVESPA:GGBR4,8.59634023
+155750,2014-06-26 10:00:00,BMFBOVESPA:GGBR4,8.43260042
+155751,2014-06-27 10:00:00,BMFBOVESPA:GGBR4,8.19328839
+155752,2014-06-30 10:00:00,BMFBOVESPA:GGBR4,8.14920459
+155753,2014-07-01 10:00:00,BMFBOVESPA:GGBR4,8.1429069
+155754,2014-07-02 10:00:00,BMFBOVESPA:GGBR4,8.36332588
+155755,2014-07-03 10:00:00,BMFBOVESPA:GGBR4,8.61523329
+155756,2014-07-04 10:00:00,BMFBOVESPA:GGBR4,8.65931709
+155757,2014-07-07 10:00:00,BMFBOVESPA:GGBR4,8.76008005
+155758,2014-07-08 10:00:00,BMFBOVESPA:GGBR4,8.70969857
+155759,2014-07-10 10:00:00,BMFBOVESPA:GGBR4,8.63412635
+155760,2014-07-11 10:00:00,BMFBOVESPA:GGBR4,8.65931709
+155761,2014-07-14 10:00:00,BMFBOVESPA:GGBR4,8.81675922
+155762,2014-07-15 10:00:00,BMFBOVESPA:GGBR4,8.93011754
+155763,2014-07-16 10:00:00,BMFBOVESPA:GGBR4,8.86084301
+155764,2014-07-17 10:00:00,BMFBOVESPA:GGBR4,8.58374486
+155765,2014-07-18 10:00:00,BMFBOVESPA:GGBR4,8.42000505
+155766,2014-07-21 10:00:00,BMFBOVESPA:GGBR4,8.36332588
+155767,2014-07-22 10:00:00,BMFBOVESPA:GGBR4,8.29405135
+155768,2014-07-23 10:00:00,BMFBOVESPA:GGBR4,8.33813514
+155769,2014-07-24 10:00:00,BMFBOVESPA:GGBR4,8.6089356
+155770,2014-07-25 10:00:00,BMFBOVESPA:GGBR4,8.62153098
+155771,2014-07-28 10:00:00,BMFBOVESPA:GGBR4,8.63412635
+155772,2014-07-29 10:00:00,BMFBOVESPA:GGBR4,8.64042403
+155773,2014-07-30 10:00:00,BMFBOVESPA:GGBR4,8.42000505
+155774,2014-07-31 10:00:00,BMFBOVESPA:GGBR4,8.40740968
+155775,2014-08-01 10:00:00,BMFBOVESPA:GGBR4,8.26886061
+155776,2014-08-04 10:00:00,BMFBOVESPA:GGBR4,8.36962357
+155777,2014-08-05 10:00:00,BMFBOVESPA:GGBR4,8.3129444
+155778,2014-08-06 10:00:00,BMFBOVESPA:GGBR4,8.39481431
+155779,2014-08-07 10:00:00,BMFBOVESPA:GGBR4,8.33183746
+155780,2014-08-08 10:00:00,BMFBOVESPA:GGBR4,8.40740968
+155781,2014-08-11 10:00:00,BMFBOVESPA:GGBR4,8.32553977
+155782,2014-08-12 10:00:00,BMFBOVESPA:GGBR4,8.22432156
+155783,2014-08-13 10:00:00,BMFBOVESPA:GGBR4,8.00289752
+155784,2014-08-14 10:00:00,BMFBOVESPA:GGBR4,7.9333071
+155785,2014-08-15 10:00:00,BMFBOVESPA:GGBR4,7.9080015
+155786,2014-08-18 10:00:00,BMFBOVESPA:GGBR4,7.9080015
+155787,2014-08-19 10:00:00,BMFBOVESPA:GGBR4,8.06616153
+155788,2014-08-20 10:00:00,BMFBOVESPA:GGBR4,8.09779353
+155789,2014-08-21 10:00:00,BMFBOVESPA:GGBR4,8.14840475
+155790,2014-08-22 10:00:00,BMFBOVESPA:GGBR4,8.19268955
+155791,2014-08-25 10:00:00,BMFBOVESPA:GGBR4,8.33187038
+155792,2014-08-26 10:00:00,BMFBOVESPA:GGBR4,8.48370401
+155793,2014-08-27 10:00:00,BMFBOVESPA:GGBR4,8.54064162
+155794,2014-08-28 10:00:00,BMFBOVESPA:GGBR4,8.13575194
+155795,2014-08-29 10:00:00,BMFBOVESPA:GGBR4,8.19901595
+155796,2014-09-01 10:00:00,BMFBOVESPA:GGBR4,8.02187672
+155797,2014-09-02 10:00:00,BMFBOVESPA:GGBR4,8.28758557
+155798,2014-09-03 10:00:00,BMFBOVESPA:GGBR4,8.49003041
+155799,2014-09-04 10:00:00,BMFBOVESPA:GGBR4,8.60390563
+155800,2014-09-05 10:00:00,BMFBOVESPA:GGBR4,8.47737761
+155801,2014-09-08 10:00:00,BMFBOVESPA:GGBR4,8.24962717
+155802,2014-09-09 10:00:00,BMFBOVESPA:GGBR4,8.05350873
+155803,2014-09-10 10:00:00,BMFBOVESPA:GGBR4,7.83208468
+155804,2014-09-11 10:00:00,BMFBOVESPA:GGBR4,7.75616787
+155805,2014-09-12 10:00:00,BMFBOVESPA:GGBR4,7.81943189
+155806,2014-09-15 10:00:00,BMFBOVESPA:GGBR4,7.84473749
+155807,2014-09-16 10:00:00,BMFBOVESPA:GGBR4,7.81943189
+155808,2014-09-17 10:00:00,BMFBOVESPA:GGBR4,7.9080015
+155809,2014-09-18 10:00:00,BMFBOVESPA:GGBR4,7.94595991
+155810,2014-09-19 10:00:00,BMFBOVESPA:GGBR4,8.01555032
+155811,2014-09-22 10:00:00,BMFBOVESPA:GGBR4,7.76249427
+155812,2014-09-23 10:00:00,BMFBOVESPA:GGBR4,7.75616787
+155813,2014-09-24 10:00:00,BMFBOVESPA:GGBR4,7.78779988
+155814,2014-09-25 10:00:00,BMFBOVESPA:GGBR4,7.80045268
+155815,2014-09-26 10:00:00,BMFBOVESPA:GGBR4,7.68657746
+155816,2014-09-29 10:00:00,BMFBOVESPA:GGBR4,7.53474383
+155817,2014-09-30 10:00:00,BMFBOVESPA:GGBR4,7.45250062
+155818,2014-10-01 10:00:00,BMFBOVESPA:GGBR4,7.4082158
+155819,2014-10-02 10:00:00,BMFBOVESPA:GGBR4,7.56637583
+155820,2014-10-03 10:00:00,BMFBOVESPA:GGBR4,7.57270224
+155821,2014-10-06 10:00:00,BMFBOVESPA:GGBR4,7.58535504
+155822,2014-10-07 10:00:00,BMFBOVESPA:GGBR4,7.47147982
+155823,2014-10-08 10:00:00,BMFBOVESPA:GGBR4,7.49045902
+155824,2014-10-09 10:00:00,BMFBOVESPA:GGBR4,7.27536138
+155825,2014-10-10 10:00:00,BMFBOVESPA:GGBR4,6.95904132
+155826,2014-10-13 10:00:00,BMFBOVESPA:GGBR4,7.09822215
+155827,2014-10-14 10:00:00,BMFBOVESPA:GGBR4,7.25638218
+155828,2014-10-15 10:00:00,BMFBOVESPA:GGBR4,7.17413896
+155829,2014-10-16 10:00:00,BMFBOVESPA:GGBR4,7.03495813
+155830,2014-10-17 10:00:00,BMFBOVESPA:GGBR4,7.04128453
+155831,2014-10-20 09:00:00,BMFBOVESPA:GGBR4,7.02230533
+155832,2014-10-21 09:00:00,BMFBOVESPA:GGBR4,6.88945091
+155833,2014-10-22 09:00:00,BMFBOVESPA:GGBR4,6.91475651
+155834,2014-10-23 09:00:00,BMFBOVESPA:GGBR4,7.30066698
+155835,2014-10-24 09:00:00,BMFBOVESPA:GGBR4,7.32597259
+155836,2014-10-27 09:00:00,BMFBOVESPA:GGBR4,7.12985416
+155837,2014-10-28 09:00:00,BMFBOVESPA:GGBR4,7.06659014
+155838,2014-10-29 09:00:00,BMFBOVESPA:GGBR4,6.92740932
+155839,2014-10-30 09:00:00,BMFBOVESPA:GGBR4,6.73761727
+155840,2014-10-31 09:00:00,BMFBOVESPA:GGBR4,7.01597893
+155841,2014-11-03 09:00:00,BMFBOVESPA:GGBR4,7.02230533
+155842,2014-11-04 09:00:00,BMFBOVESPA:GGBR4,7.24372937
+155843,2014-11-05 09:00:00,BMFBOVESPA:GGBR4,7.19944456
+155844,2014-11-06 09:00:00,BMFBOVESPA:GGBR4,7.14250695
+155845,2014-11-07 09:00:00,BMFBOVESPA:GGBR4,7.33229899
+155846,2014-11-10 09:00:00,BMFBOVESPA:GGBR4,7.17413896
+155847,2014-11-11 09:00:00,BMFBOVESPA:GGBR4,7.01597893
+155848,2014-11-12 09:00:00,BMFBOVESPA:GGBR4,7.02863174
+155849,2014-11-13 09:00:00,BMFBOVESPA:GGBR4,6.8325133
+155850,2014-11-14 09:00:00,BMFBOVESPA:GGBR4,6.95271492
+155851,2014-11-17 09:00:00,BMFBOVESPA:GGBR4,6.73129088
+155852,2014-11-18 09:00:00,BMFBOVESPA:GGBR4,6.59145074
+155853,2014-11-19 09:00:00,BMFBOVESPA:GGBR4,6.61051954
+155854,2014-11-21 09:00:00,BMFBOVESPA:GGBR4,6.87748283
+155855,2014-11-24 09:00:00,BMFBOVESPA:GGBR4,6.9855394
+155856,2014-11-25 09:00:00,BMFBOVESPA:GGBR4,6.99189567
+155857,2014-11-26 09:00:00,BMFBOVESPA:GGBR4,6.67408223
+155858,2014-11-27 09:00:00,BMFBOVESPA:GGBR4,6.73764492
+155859,2014-11-28 09:00:00,BMFBOVESPA:GGBR4,6.92833298
+155860,2014-12-01 09:00:00,BMFBOVESPA:GGBR4,6.46432536
+155861,2014-12-02 09:00:00,BMFBOVESPA:GGBR4,6.45161282
+155862,2014-12-03 09:00:00,BMFBOVESPA:GGBR4,6.53424432
+155863,2014-12-04 09:00:00,BMFBOVESPA:GGBR4,6.40076267
+155864,2014-12-05 09:00:00,BMFBOVESPA:GGBR4,6.51517551
+155865,2014-12-08 09:00:00,BMFBOVESPA:GGBR4,6.22914341
+155866,2014-12-09 09:00:00,BMFBOVESPA:GGBR4,5.91132998
+155867,2014-12-10 09:00:00,BMFBOVESPA:GGBR4,5.84141102
+155868,2014-12-11 09:00:00,BMFBOVESPA:GGBR4,5.76513579
+155869,2014-12-12 09:00:00,BMFBOVESPA:GGBR4,5.26934683
+155870,2014-12-15 09:00:00,BMFBOVESPA:GGBR4,5.16129026
+155871,2014-12-16 09:00:00,BMFBOVESPA:GGBR4,5.49181623
+155872,2014-12-17 09:00:00,BMFBOVESPA:GGBR4,5.72064191
+155873,2014-12-18 09:00:00,BMFBOVESPA:GGBR4,5.82869848
+155874,2014-12-19 09:00:00,BMFBOVESPA:GGBR4,6.15286819
+155875,2014-12-22 09:00:00,BMFBOVESPA:GGBR4,5.97489267
+155876,2014-12-23 09:00:00,BMFBOVESPA:GGBR4,6.20371834
+155877,2014-12-26 09:00:00,BMFBOVESPA:GGBR4,6.00031774
+155878,2014-12-29 09:00:00,BMFBOVESPA:GGBR4,6.12744312
+155879,2014-12-30 09:00:00,BMFBOVESPA:GGBR4,6.0893055
+155880,2015-01-02 09:00:00,BMFBOVESPA:GGBR4,5.79056087
+155881,2015-01-05 09:00:00,BMFBOVESPA:GGBR4,5.54266639
+155882,2015-01-06 09:00:00,BMFBOVESPA:GGBR4,6.15922446
+155883,2015-01-07 09:00:00,BMFBOVESPA:GGBR4,6.62323208
+155884,2015-01-08 09:00:00,BMFBOVESPA:GGBR4,6.49610671
+155885,2015-01-09 09:00:00,BMFBOVESPA:GGBR4,6.14015565
+155886,2015-01-12 09:00:00,BMFBOVESPA:GGBR4,5.99396147
+155887,2015-01-13 09:00:00,BMFBOVESPA:GGBR4,5.7842046
+155888,2015-01-14 09:00:00,BMFBOVESPA:GGBR4,5.52995385
+155889,2015-01-15 09:00:00,BMFBOVESPA:GGBR4,5.66979176
+155890,2015-01-16 09:00:00,BMFBOVESPA:GGBR4,5.96218013
+155891,2015-01-19 09:00:00,BMFBOVESPA:GGBR4,5.69521684
+155892,2015-01-20 09:00:00,BMFBOVESPA:GGBR4,5.82234221
+155893,2015-01-21 09:00:00,BMFBOVESPA:GGBR4,5.77784833
+155894,2015-01-22 09:00:00,BMFBOVESPA:GGBR4,5.72699818
+155895,2015-01-23 09:00:00,BMFBOVESPA:GGBR4,5.6634355
+155896,2015-01-26 09:00:00,BMFBOVESPA:GGBR4,5.66979176
+155897,2015-01-27 09:00:00,BMFBOVESPA:GGBR4,5.56173519
+155898,2015-01-28 09:00:00,BMFBOVESPA:GGBR4,5.56173519
+155899,2015-01-29 09:00:00,BMFBOVESPA:GGBR4,5.6634355
+155900,2015-01-30 09:00:00,BMFBOVESPA:GGBR4,5.79056087
+155901,2015-02-02 09:00:00,BMFBOVESPA:GGBR4,6.00031774
+155902,2015-02-03 09:00:00,BMFBOVESPA:GGBR4,6.16558073
+155903,2015-02-04 09:00:00,BMFBOVESPA:GGBR4,6.09566177
+155904,2015-02-05 09:00:00,BMFBOVESPA:GGBR4,6.09566177
+155905,2015-02-06 09:00:00,BMFBOVESPA:GGBR4,6.21007524
+155906,2015-02-09 09:00:00,BMFBOVESPA:GGBR4,6.50246297
+155907,2015-02-10 09:00:00,BMFBOVESPA:GGBR4,6.1910058
+155908,2015-02-11 09:00:00,BMFBOVESPA:GGBR4,6.3944064
+155909,2015-02-12 09:00:00,BMFBOVESPA:GGBR4,6.20371834
+155910,2015-02-13 09:00:00,BMFBOVESPA:GGBR4,6.42618775
+155911,2015-02-18 09:00:00,BMFBOVESPA:GGBR4,6.55966939
+155912,2015-02-19 09:00:00,BMFBOVESPA:GGBR4,6.46432536
+155913,2015-02-20 09:00:00,BMFBOVESPA:GGBR4,6.48975043
+155914,2015-02-23 10:00:00,BMFBOVESPA:GGBR4,6.38805014
+155915,2015-02-24 10:00:00,BMFBOVESPA:GGBR4,6.41983148
+155916,2015-02-25 10:00:00,BMFBOVESPA:GGBR4,6.47703789
+155917,2015-02-26 10:00:00,BMFBOVESPA:GGBR4,6.48339417
+155918,2015-02-27 10:00:00,BMFBOVESPA:GGBR4,6.46432536
+155919,2015-03-02 10:00:00,BMFBOVESPA:GGBR4,6.26092476
+155920,2015-03-03 10:00:00,BMFBOVESPA:GGBR4,6.34355626
+155921,2015-03-04 10:00:00,BMFBOVESPA:GGBR4,6.62958835
+155922,2015-03-05 10:00:00,BMFBOVESPA:GGBR4,6.75035746
+155923,2015-03-06 10:00:00,BMFBOVESPA:GGBR4,6.73128865
+155924,2015-03-09 10:00:00,BMFBOVESPA:GGBR4,7.01096448
+155925,2015-03-10 10:00:00,BMFBOVESPA:GGBR4,6.99825194
+155926,2015-03-11 10:00:00,BMFBOVESPA:GGBR4,6.92197671
+155927,2015-03-12 10:00:00,BMFBOVESPA:GGBR4,6.89655164
+155928,2015-03-13 10:00:00,BMFBOVESPA:GGBR4,6.90926417
+155929,2015-03-16 10:00:00,BMFBOVESPA:GGBR4,6.82027642
+155930,2015-03-17 10:00:00,BMFBOVESPA:GGBR4,7.11458653
+155931,2015-03-18 10:00:00,BMFBOVESPA:GGBR4,7.17216861
+155932,2015-03-19 10:00:00,BMFBOVESPA:GGBR4,7.11458653
+155933,2015-03-20 10:00:00,BMFBOVESPA:GGBR4,7.14017856
+155934,2015-03-23 10:00:00,BMFBOVESPA:GGBR4,7.07619847
+155935,2015-03-24 10:00:00,BMFBOVESPA:GGBR4,6.9674323
+155936,2015-03-25 10:00:00,BMFBOVESPA:GGBR4,7.12738254
+155937,2015-03-26 10:00:00,BMFBOVESPA:GGBR4,6.99942235
+155938,2015-03-27 10:00:00,BMFBOVESPA:GGBR4,6.35962141
+155939,2015-03-30 10:00:00,BMFBOVESPA:GGBR4,6.61554178
+155940,2015-03-31 10:00:00,BMFBOVESPA:GGBR4,6.50037761
+155941,2015-04-01 10:00:00,BMFBOVESPA:GGBR4,6.54516368
+155942,2015-04-02 10:00:00,BMFBOVESPA:GGBR4,6.41720349
+155943,2015-04-06 10:00:00,BMFBOVESPA:GGBR4,6.39161145
+155944,2015-04-07 10:00:00,BMFBOVESPA:GGBR4,6.32123335
+155945,2015-04-08 10:00:00,BMFBOVESPA:GGBR4,6.20606918
+155946,2015-04-09 10:00:00,BMFBOVESPA:GGBR4,6.21886519
+155947,2015-04-10 10:00:00,BMFBOVESPA:GGBR4,6.13569108
+155948,2015-04-13 10:00:00,BMFBOVESPA:GGBR4,6.18047714
+155949,2015-04-14 10:00:00,BMFBOVESPA:GGBR4,6.23166122
+155950,2015-04-15 10:00:00,BMFBOVESPA:GGBR4,6.4236015
+155951,2015-04-16 10:00:00,BMFBOVESPA:GGBR4,6.1548851
+155952,2015-04-17 10:00:00,BMFBOVESPA:GGBR4,5.92455676
+155953,2015-04-20 10:00:00,BMFBOVESPA:GGBR4,6.03332292
+155954,2015-04-22 10:00:00,BMFBOVESPA:GGBR4,6.23805923
+155955,2015-04-23 10:00:00,BMFBOVESPA:GGBR4,6.54516368
+155956,2015-04-24 10:00:00,BMFBOVESPA:GGBR4,6.74989998
+155957,2015-04-27 10:00:00,BMFBOVESPA:GGBR4,6.51957164
+155958,2015-04-28 10:00:00,BMFBOVESPA:GGBR4,6.47478558
+155959,2015-04-29 10:00:00,BMFBOVESPA:GGBR4,6.31483534
+155960,2015-04-30 10:00:00,BMFBOVESPA:GGBR4,6.42999951
+155961,2015-05-04 10:00:00,BMFBOVESPA:GGBR4,6.64113383
+155962,2015-05-05 10:00:00,BMFBOVESPA:GGBR4,6.83307411
+155963,2015-05-06 10:00:00,BMFBOVESPA:GGBR4,6.5579597
+155964,2015-05-07 10:00:00,BMFBOVESPA:GGBR4,6.43639752
+155965,2015-05-08 10:00:00,BMFBOVESPA:GGBR4,6.61554178
+155966,2015-05-11 10:00:00,BMFBOVESPA:GGBR4,6.67952188
+155967,2015-05-12 10:00:00,BMFBOVESPA:GGBR4,6.50037761
+155968,2015-05-13 10:00:00,BMFBOVESPA:GGBR4,6.33402937
+155969,2015-05-14 10:00:00,BMFBOVESPA:GGBR4,6.41720349
+155970,2015-05-15 10:00:00,BMFBOVESPA:GGBR4,6.38521344
+155971,2015-05-18 10:00:00,BMFBOVESPA:GGBR4,6.25725326
+155972,2015-05-19 10:00:00,BMFBOVESPA:GGBR4,6.04611894
+155973,2015-05-20 10:00:00,BMFBOVESPA:GGBR4,6.02052691
+155974,2015-05-21 10:00:00,BMFBOVESPA:GGBR4,6.04611894
+155975,2015-05-22 10:00:00,BMFBOVESPA:GGBR4,5.93021762
+155976,2015-05-25 10:00:00,BMFBOVESPA:GGBR4,5.92377873
+155977,2015-05-26 10:00:00,BMFBOVESPA:GGBR4,5.76280648
+155978,2015-05-27 10:00:00,BMFBOVESPA:GGBR4,5.82075649
+155979,2015-05-28 10:00:00,BMFBOVESPA:GGBR4,5.71773425
+155980,2015-05-29 10:00:00,BMFBOVESPA:GGBR4,5.58251756
+155981,2015-06-01 10:00:00,BMFBOVESPA:GGBR4,5.70485647
+155982,2015-06-02 10:00:00,BMFBOVESPA:GGBR4,5.82719538
+155983,2015-06-03 10:00:00,BMFBOVESPA:GGBR4,5.72417314
+155984,2015-06-05 10:00:00,BMFBOVESPA:GGBR4,5.58895645
+155985,2015-06-08 10:00:00,BMFBOVESPA:GGBR4,5.52456756
+155986,2015-06-09 10:00:00,BMFBOVESPA:GGBR4,5.55032311
+155987,2015-06-10 10:00:00,BMFBOVESPA:GGBR4,5.41510642
+155988,2015-06-11 10:00:00,BMFBOVESPA:GGBR4,5.60827312
+155989,2015-06-12 10:00:00,BMFBOVESPA:GGBR4,5.53744533
+155990,2015-06-15 10:00:00,BMFBOVESPA:GGBR4,5.43442309
+155991,2015-06-16 10:00:00,BMFBOVESPA:GGBR4,5.26701195
+155992,2015-06-17 10:00:00,BMFBOVESPA:GGBR4,5.12535638
+155993,2015-06-18 10:00:00,BMFBOVESPA:GGBR4,5.19618417
+155994,2015-06-19 10:00:00,BMFBOVESPA:GGBR4,5.21550084
+155995,2015-06-22 10:00:00,BMFBOVESPA:GGBR4,5.15111194
+155996,2015-06-23 10:00:00,BMFBOVESPA:GGBR4,5.08672304
+155997,2015-06-24 10:00:00,BMFBOVESPA:GGBR4,4.86780078
+155998,2015-06-25 10:00:00,BMFBOVESPA:GGBR4,4.84848411
+155999,2015-06-26 10:00:00,BMFBOVESPA:GGBR4,4.95794524
+156000,2015-06-29 10:00:00,BMFBOVESPA:GGBR4,4.99013969
+156001,2015-06-30 10:00:00,BMFBOVESPA:GGBR4,4.82272855
+156002,2015-07-01 10:00:00,BMFBOVESPA:GGBR4,4.62312296
+156003,2015-07-02 10:00:00,BMFBOVESPA:GGBR4,4.44283405
+156004,2015-07-03 10:00:00,BMFBOVESPA:GGBR4,4.28830069
+156005,2015-07-06 10:00:00,BMFBOVESPA:GGBR4,4.38488404
+156006,2015-07-07 10:00:00,BMFBOVESPA:GGBR4,4.52010072
+156007,2015-07-08 10:00:00,BMFBOVESPA:GGBR4,4.41707849
+156008,2015-07-10 10:00:00,BMFBOVESPA:GGBR4,4.33981181
+156009,2015-07-13 10:00:00,BMFBOVESPA:GGBR4,4.52653961
+156010,2015-07-14 10:00:00,BMFBOVESPA:GGBR4,4.19815623
+156011,2015-07-15 10:00:00,BMFBOVESPA:GGBR4,4.24322846
+156012,2015-07-16 10:00:00,BMFBOVESPA:GGBR4,4.20459512
+156013,2015-07-17 10:00:00,BMFBOVESPA:GGBR4,4.01786731
+156014,2015-07-20 10:00:00,BMFBOVESPA:GGBR4,3.93416174
+156015,2015-07-21 10:00:00,BMFBOVESPA:GGBR4,3.97279508
+156016,2015-07-22 10:00:00,BMFBOVESPA:GGBR4,3.79894505
+156017,2015-07-23 10:00:00,BMFBOVESPA:GGBR4,3.88265063
+156018,2015-07-24 10:00:00,BMFBOVESPA:GGBR4,3.76031171
+156019,2015-07-27 10:00:00,BMFBOVESPA:GGBR4,3.61221725
+156020,2015-07-28 10:00:00,BMFBOVESPA:GGBR4,3.82470062
+156021,2015-07-29 10:00:00,BMFBOVESPA:GGBR4,3.85689506
+156022,2015-07-30 10:00:00,BMFBOVESPA:GGBR4,3.73455616
+156023,2015-07-31 10:00:00,BMFBOVESPA:GGBR4,3.79894505
+156024,2015-08-03 10:00:00,BMFBOVESPA:GGBR4,3.80538395
+156025,2015-08-04 10:00:00,BMFBOVESPA:GGBR4,3.88908951
+156026,2015-08-05 10:00:00,BMFBOVESPA:GGBR4,4.0243062
+156027,2015-08-06 10:00:00,BMFBOVESPA:GGBR4,4.00498953
+156028,2015-08-07 10:00:00,BMFBOVESPA:GGBR4,3.86977284
+156029,2015-08-10 10:00:00,BMFBOVESPA:GGBR4,3.88908951
+156030,2015-08-11 10:00:00,BMFBOVESPA:GGBR4,3.7731895
+156031,2015-08-12 10:00:00,BMFBOVESPA:GGBR4,3.73455616
+156032,2015-08-13 10:00:00,BMFBOVESPA:GGBR4,3.66372836
+156033,2015-08-14 10:00:00,BMFBOVESPA:GGBR4,3.61221725
+156034,2015-08-17 10:00:00,BMFBOVESPA:GGBR4,3.67660615
+156035,2015-08-18 10:00:00,BMFBOVESPA:GGBR4,3.64441169
+156036,2015-08-19 10:00:00,BMFBOVESPA:GGBR4,3.48987834
+156037,2015-08-20 10:00:00,BMFBOVESPA:GGBR4,3.41905055
+156038,2015-08-21 10:00:00,BMFBOVESPA:GGBR4,3.31602831
+156039,2015-08-24 10:00:00,BMFBOVESPA:GGBR4,3.07135049
+156040,2015-08-25 10:00:00,BMFBOVESPA:GGBR4,2.97374378
+156041,2015-08-26 10:00:00,BMFBOVESPA:GGBR4,3.16895673
+156042,2015-08-27 10:00:00,BMFBOVESPA:GGBR4,3.51383292
+156043,2015-08-28 10:00:00,BMFBOVESPA:GGBR4,3.41622645
+156044,2015-08-31 10:00:00,BMFBOVESPA:GGBR4,3.41622645
+156045,2015-09-01 10:00:00,BMFBOVESPA:GGBR4,3.5593826
+156046,2015-09-02 10:00:00,BMFBOVESPA:GGBR4,3.917273
+156047,2015-09-03 10:00:00,BMFBOVESPA:GGBR4,3.85870912
+156048,2015-09-04 10:00:00,BMFBOVESPA:GGBR4,3.94980849
+156049,2015-09-08 10:00:00,BMFBOVESPA:GGBR4,4.07995045
+156050,2015-09-09 10:00:00,BMFBOVESPA:GGBR4,4.06042915
+156051,2015-09-10 10:00:00,BMFBOVESPA:GGBR4,4.37276986
+156052,2015-09-11 10:00:00,BMFBOVESPA:GGBR4,4.34674146
+156053,2015-09-14 10:00:00,BMFBOVESPA:GGBR4,4.09947174
+156054,2015-09-15 10:00:00,BMFBOVESPA:GGBR4,4.15152853
+156055,2015-09-16 10:00:00,BMFBOVESPA:GGBR4,4.2165995
+156056,2015-09-17 10:00:00,BMFBOVESPA:GGBR4,4.21009241
+156057,2015-09-18 10:00:00,BMFBOVESPA:GGBR4,4.15803562
+156058,2015-09-21 10:00:00,BMFBOVESPA:GGBR4,4.04741496
+156059,2015-09-22 10:00:00,BMFBOVESPA:GGBR4,3.98234397
+156060,2015-09-23 10:00:00,BMFBOVESPA:GGBR4,3.83918782
+156061,2015-09-24 10:00:00,BMFBOVESPA:GGBR4,3.96932978
+156062,2015-09-25 10:00:00,BMFBOVESPA:GGBR4,3.97583688
+156063,2015-09-28 10:00:00,BMFBOVESPA:GGBR4,3.82617363
+156064,2015-09-29 10:00:00,BMFBOVESPA:GGBR4,3.69603167
+156065,2015-09-30 10:00:00,BMFBOVESPA:GGBR4,3.5593826
+156066,2015-10-01 10:00:00,BMFBOVESPA:GGBR4,3.54636841
+156067,2015-10-02 10:00:00,BMFBOVESPA:GGBR4,3.68301747
+156068,2015-10-05 10:00:00,BMFBOVESPA:GGBR4,3.87823041
+156069,2015-10-06 10:00:00,BMFBOVESPA:GGBR4,3.91076589
+156070,2015-10-07 10:00:00,BMFBOVESPA:GGBR4,4.18406401
+156071,2015-10-08 10:00:00,BMFBOVESPA:GGBR4,4.34023437
+156072,2015-10-09 10:00:00,BMFBOVESPA:GGBR4,4.36626276
+156073,2015-10-13 10:00:00,BMFBOVESPA:GGBR4,4.09947174
+156074,2015-10-14 10:00:00,BMFBOVESPA:GGBR4,4.10597884
+156075,2015-10-15 10:00:00,BMFBOVESPA:GGBR4,4.15803562
+156076,2015-10-16 10:00:00,BMFBOVESPA:GGBR4,4.03440076
+156077,2015-10-19 09:00:00,BMFBOVESPA:GGBR4,3.97583688
+156078,2015-10-20 09:00:00,BMFBOVESPA:GGBR4,3.94980849
+156079,2015-10-21 09:00:00,BMFBOVESPA:GGBR4,4.05392205
+156080,2015-10-22 09:00:00,BMFBOVESPA:GGBR4,3.91076589
+156081,2015-10-23 09:00:00,BMFBOVESPA:GGBR4,3.74808845
+156082,2015-10-26 09:00:00,BMFBOVESPA:GGBR4,3.71555296
+156083,2015-10-27 09:00:00,BMFBOVESPA:GGBR4,3.67000327
+156084,2015-10-28 09:00:00,BMFBOVESPA:GGBR4,3.5789039
+156085,2015-10-29 09:00:00,BMFBOVESPA:GGBR4,3.53335422
+156086,2015-10-30 09:00:00,BMFBOVESPA:GGBR4,3.53335422
+156087,2015-11-03 09:00:00,BMFBOVESPA:GGBR4,3.82617363
+156088,2015-11-04 09:00:00,BMFBOVESPA:GGBR4,3.69603167
+156089,2015-11-05 09:00:00,BMFBOVESPA:GGBR4,3.76760975
+156090,2015-11-06 09:00:00,BMFBOVESPA:GGBR4,3.68301747
+156091,2015-11-09 09:00:00,BMFBOVESPA:GGBR4,3.61794648
+156092,2015-11-10 09:00:00,BMFBOVESPA:GGBR4,3.63760803
+156093,2015-11-11 09:00:00,BMFBOVESPA:GGBR4,3.64416228
+156094,2015-11-12 09:00:00,BMFBOVESPA:GGBR4,3.42787208
+156095,2015-11-13 09:00:00,BMFBOVESPA:GGBR4,3.42787208
+156096,2015-11-16 09:00:00,BMFBOVESPA:GGBR4,3.30334135
+156097,2015-11-17 09:00:00,BMFBOVESPA:GGBR4,3.45408907
+156098,2015-11-18 09:00:00,BMFBOVESPA:GGBR4,3.50652306
+156099,2015-11-19 09:00:00,BMFBOVESPA:GGBR4,3.82768124
+156100,2015-11-23 09:00:00,BMFBOVESPA:GGBR4,3.76869301
+156101,2015-11-24 09:00:00,BMFBOVESPA:GGBR4,4.01775446
+156102,2015-11-25 09:00:00,BMFBOVESPA:GGBR4,4.09640544
+156103,2015-11-26 09:00:00,BMFBOVESPA:GGBR4,3.99809171
+156104,2015-11-27 09:00:00,BMFBOVESPA:GGBR4,3.95221197
+156105,2015-11-30 09:00:00,BMFBOVESPA:GGBR4,3.99809171
+156106,2015-12-01 09:00:00,BMFBOVESPA:GGBR4,3.88011523
+156107,2015-12-02 09:00:00,BMFBOVESPA:GGBR4,3.88011523
+156108,2015-12-03 09:00:00,BMFBOVESPA:GGBR4,3.94565772
+156109,2015-12-04 09:00:00,BMFBOVESPA:GGBR4,3.5655113
+156110,2015-12-07 09:00:00,BMFBOVESPA:GGBR4,3.47375181
+156111,2015-12-08 09:00:00,BMFBOVESPA:GGBR4,3.2705701
+156112,2015-12-09 09:00:00,BMFBOVESPA:GGBR4,3.23779886
+156113,2015-12-10 09:00:00,BMFBOVESPA:GGBR4,3.27712435
+156114,2015-12-11 09:00:00,BMFBOVESPA:GGBR4,3.20502762
+156115,2015-12-14 09:00:00,BMFBOVESPA:GGBR4,3.17225637
+156116,2015-12-15 09:00:00,BMFBOVESPA:GGBR4,3.21158186
+156117,2015-12-16 09:00:00,BMFBOVESPA:GGBR4,3.19191912
+156118,2015-12-17 09:00:00,BMFBOVESPA:GGBR4,3.17881062
+156119,2015-12-18 09:00:00,BMFBOVESPA:GGBR4,3.23124461
+156120,2015-12-21 09:00:00,BMFBOVESPA:GGBR4,3.04772564
+156121,2015-12-22 09:00:00,BMFBOVESPA:GGBR4,3.09360539
+156122,2015-12-23 09:00:00,BMFBOVESPA:GGBR4,3.16570213
+156123,2015-12-28 09:00:00,BMFBOVESPA:GGBR4,3.11982239
+156124,2015-12-29 09:00:00,BMFBOVESPA:GGBR4,3.0411714
+156125,2015-12-30 09:00:00,BMFBOVESPA:GGBR4,3.04772564
+156126,2016-01-04 09:00:00,BMFBOVESPA:GGBR4,2.97562891
+156127,2016-01-05 09:00:00,BMFBOVESPA:GGBR4,2.83798969
+156128,2016-01-06 09:00:00,BMFBOVESPA:GGBR4,2.60859099
+156129,2016-01-07 09:00:00,BMFBOVESPA:GGBR4,2.49061451
+156130,2016-01-08 09:00:00,BMFBOVESPA:GGBR4,2.57581974
+156131,2016-01-11 09:00:00,BMFBOVESPA:GGBR4,2.47750601
+156132,2016-01-12 09:00:00,BMFBOVESPA:GGBR4,2.40540928
+156133,2016-01-13 09:00:00,BMFBOVESPA:GGBR4,2.24810731
+156134,2016-01-14 09:00:00,BMFBOVESPA:GGBR4,2.31364979
+156135,2016-01-15 09:00:00,BMFBOVESPA:GGBR4,2.2612158
+156136,2016-01-18 09:00:00,BMFBOVESPA:GGBR4,2.30709555
+156137,2016-01-19 09:00:00,BMFBOVESPA:GGBR4,2.25466155
+156138,2016-01-20 09:00:00,BMFBOVESPA:GGBR4,2.22844456
+156139,2016-01-21 09:00:00,BMFBOVESPA:GGBR4,2.16945632
+156140,2016-01-22 09:00:00,BMFBOVESPA:GGBR4,2.17601057
+156141,2016-01-26 09:00:00,BMFBOVESPA:GGBR4,2.14979357
+156142,2016-01-27 09:00:00,BMFBOVESPA:GGBR4,2.20222757
+156143,2016-01-28 09:00:00,BMFBOVESPA:GGBR4,2.23499881
+156144,2016-01-29 09:00:00,BMFBOVESPA:GGBR4,2.35952953
+156145,2016-02-01 09:00:00,BMFBOVESPA:GGBR4,2.49061451
+156146,2016-02-02 09:00:00,BMFBOVESPA:GGBR4,2.45784326
+156147,2016-02-03 09:00:00,BMFBOVESPA:GGBR4,2.43818052
+156148,2016-02-04 09:00:00,BMFBOVESPA:GGBR4,2.69379622
+156149,2016-02-05 09:00:00,BMFBOVESPA:GGBR4,2.73967596
+156150,2016-02-10 09:00:00,BMFBOVESPA:GGBR4,2.75933871
+156151,2016-02-11 09:00:00,BMFBOVESPA:GGBR4,2.43818052
+156152,2016-02-12 09:00:00,BMFBOVESPA:GGBR4,2.45784326
+156153,2016-02-15 09:00:00,BMFBOVESPA:GGBR4,2.48406026
+156154,2016-02-16 09:00:00,BMFBOVESPA:GGBR4,2.68724197
+156155,2016-02-17 09:00:00,BMFBOVESPA:GGBR4,2.76589295
+156156,2016-02-18 09:00:00,BMFBOVESPA:GGBR4,2.70690471
+156157,2016-02-19 09:00:00,BMFBOVESPA:GGBR4,2.68068772
+156158,2016-02-22 10:00:00,BMFBOVESPA:GGBR4,2.72656746
+156159,2016-02-23 10:00:00,BMFBOVESPA:GGBR4,2.57581974
+156160,2016-02-24 10:00:00,BMFBOVESPA:GGBR4,2.48406026
+156161,2016-02-25 10:00:00,BMFBOVESPA:GGBR4,2.36608378
+156162,2016-02-26 10:00:00,BMFBOVESPA:GGBR4,2.31364979
+156163,2016-02-29 10:00:00,BMFBOVESPA:GGBR4,2.31364979
+156164,2016-03-01 10:00:00,BMFBOVESPA:GGBR4,2.35952953
+156165,2016-03-02 10:00:00,BMFBOVESPA:GGBR4,2.45784326
+156166,2016-03-03 10:00:00,BMFBOVESPA:GGBR4,2.64791648
+156167,2016-03-04 10:00:00,BMFBOVESPA:GGBR4,3.07394264
+156168,2016-03-07 10:00:00,BMFBOVESPA:GGBR4,3.24435311
+156169,2016-03-08 10:00:00,BMFBOVESPA:GGBR4,3.15914788
+156170,2016-03-09 10:00:00,BMFBOVESPA:GGBR4,3.21158186
+156171,2016-03-10 10:00:00,BMFBOVESPA:GGBR4,3.51963155
+156172,2016-03-11 10:00:00,BMFBOVESPA:GGBR4,3.36232959
+156173,2016-03-14 10:00:00,BMFBOVESPA:GGBR4,3.46064332
+156174,2016-03-15 10:00:00,BMFBOVESPA:GGBR4,3.11326813
+156175,2016-03-16 10:00:00,BMFBOVESPA:GGBR4,3.27712435
+156176,2016-03-17 10:00:00,BMFBOVESPA:GGBR4,3.59828254
+156177,2016-03-18 10:00:00,BMFBOVESPA:GGBR4,3.8342355
+156178,2016-03-21 10:00:00,BMFBOVESPA:GGBR4,3.8342355
+156179,2016-03-22 10:00:00,BMFBOVESPA:GGBR4,4.0767427
+156180,2016-03-23 10:00:00,BMFBOVESPA:GGBR4,3.82112699
+156181,2016-03-24 10:00:00,BMFBOVESPA:GGBR4,3.91944073
+156182,2016-03-28 10:00:00,BMFBOVESPA:GGBR4,4.05707995
+156183,2016-03-29 10:00:00,BMFBOVESPA:GGBR4,3.98498321
+156184,2016-03-30 10:00:00,BMFBOVESPA:GGBR4,4.41756363
+156185,2016-03-31 10:00:00,BMFBOVESPA:GGBR4,4.27337015
+156186,2016-04-01 10:00:00,BMFBOVESPA:GGBR4,4.5879741
+156187,2016-04-04 10:00:00,BMFBOVESPA:GGBR4,4.22749041
+156188,2016-04-05 10:00:00,BMFBOVESPA:GGBR4,4.27337015
+156189,2016-04-06 10:00:00,BMFBOVESPA:GGBR4,4.09640544
+156190,2016-04-07 10:00:00,BMFBOVESPA:GGBR4,4.01775446
+156191,2016-04-08 10:00:00,BMFBOVESPA:GGBR4,4.46344337
+156192,2016-04-11 10:00:00,BMFBOVESPA:GGBR4,4.69939632
+156193,2016-04-12 10:00:00,BMFBOVESPA:GGBR4,5.0467715
+156194,2016-04-13 10:00:00,BMFBOVESPA:GGBR4,5.47279767
+156195,2016-04-14 10:00:00,BMFBOVESPA:GGBR4,4.89602379
+156196,2016-04-15 10:00:00,BMFBOVESPA:GGBR4,5.14508523
+156197,2016-04-18 10:00:00,BMFBOVESPA:GGBR4,4.85014404
+156198,2016-04-19 10:00:00,BMFBOVESPA:GGBR4,5.29583295
+156199,2016-04-20 10:00:00,BMFBOVESPA:GGBR4,5.33515845
+156200,2016-04-22 10:00:00,BMFBOVESPA:GGBR4,5.08609699
+156201,2016-04-25 10:00:00,BMFBOVESPA:GGBR4,4.75183031
+156202,2016-04-26 10:00:00,BMFBOVESPA:GGBR4,5.02710876
+156203,2016-04-27 10:00:00,BMFBOVESPA:GGBR4,5.30238721
+156204,2016-04-28 10:00:00,BMFBOVESPA:GGBR4,5.08609699
+156205,2016-04-29 10:00:00,BMFBOVESPA:GGBR4,5.11886824
+156206,2016-05-02 10:00:00,BMFBOVESPA:GGBR4,4.97467477
+156207,2016-05-03 10:00:00,BMFBOVESPA:GGBR4,4.65351658
+156208,2016-05-04 10:00:00,BMFBOVESPA:GGBR4,4.8173728
+156209,2016-05-05 10:00:00,BMFBOVESPA:GGBR4,4.59452834
+156210,2016-05-06 10:00:00,BMFBOVESPA:GGBR4,4.8173728
+156211,2016-05-09 10:00:00,BMFBOVESPA:GGBR4,4.52243161
+156212,2016-05-10 10:00:00,BMFBOVESPA:GGBR4,4.73216757
+156213,2016-05-11 10:00:00,BMFBOVESPA:GGBR4,4.8042643
+156214,2016-05-12 10:00:00,BMFBOVESPA:GGBR4,4.62074534
+156215,2016-05-13 10:00:00,BMFBOVESPA:GGBR4,4.32580415
+156216,2016-05-16 10:00:00,BMFBOVESPA:GGBR4,4.03741721
+156217,2016-05-17 10:00:00,BMFBOVESPA:GGBR4,3.93254922
+156218,2016-05-18 10:00:00,BMFBOVESPA:GGBR4,3.87356099
+156219,2016-05-19 10:00:00,BMFBOVESPA:GGBR4,3.71625902
+156220,2016-05-20 10:00:00,BMFBOVESPA:GGBR4,3.8080185
+156221,2016-05-23 10:00:00,BMFBOVESPA:GGBR4,3.85389824
+156222,2016-05-24 10:00:00,BMFBOVESPA:GGBR4,3.72936751
+156223,2016-05-25 10:00:00,BMFBOVESPA:GGBR4,3.82112699
+156224,2016-05-27 10:00:00,BMFBOVESPA:GGBR4,3.72936751
+156225,2016-05-30 10:00:00,BMFBOVESPA:GGBR4,3.67037928
+156226,2016-05-31 10:00:00,BMFBOVESPA:GGBR4,3.65071653
+156227,2016-06-01 10:00:00,BMFBOVESPA:GGBR4,3.69659627
+156228,2016-06-02 10:00:00,BMFBOVESPA:GGBR4,3.76869301
+156229,2016-06-03 10:00:00,BMFBOVESPA:GGBR4,4.00464596
+156230,2016-06-06 10:00:00,BMFBOVESPA:GGBR4,4.16194793
+156231,2016-06-07 10:00:00,BMFBOVESPA:GGBR4,4.13573093
+156232,2016-06-08 10:00:00,BMFBOVESPA:GGBR4,4.26026166
+156233,2016-06-09 10:00:00,BMFBOVESPA:GGBR4,4.0505257
+156234,2016-06-10 10:00:00,BMFBOVESPA:GGBR4,3.84078974
+156235,2016-06-13 10:00:00,BMFBOVESPA:GGBR4,3.7818015
+156236,2016-06-14 10:00:00,BMFBOVESPA:GGBR4,3.70315052
+156237,2016-06-15 10:00:00,BMFBOVESPA:GGBR4,3.84078974
+156238,2016-06-16 10:00:00,BMFBOVESPA:GGBR4,3.91288648
+156239,2016-06-17 10:00:00,BMFBOVESPA:GGBR4,3.84734399
+156240,2016-06-20 10:00:00,BMFBOVESPA:GGBR4,3.8342355
+156241,2016-06-21 10:00:00,BMFBOVESPA:GGBR4,3.7818015
+156242,2016-06-22 10:00:00,BMFBOVESPA:GGBR4,3.80146425
+156243,2016-06-23 10:00:00,BMFBOVESPA:GGBR4,4.09640544
+156244,2016-06-24 10:00:00,BMFBOVESPA:GGBR4,3.84078974
+156245,2016-06-27 10:00:00,BMFBOVESPA:GGBR4,3.75558451
+156246,2016-06-28 10:00:00,BMFBOVESPA:GGBR4,3.76869301
+156247,2016-06-29 10:00:00,BMFBOVESPA:GGBR4,3.80146425
+156248,2016-06-30 10:00:00,BMFBOVESPA:GGBR4,3.86045249
+156249,2016-07-01 10:00:00,BMFBOVESPA:GGBR4,4.05707995
+156250,2016-07-04 10:00:00,BMFBOVESPA:GGBR4,4.12917668
+156251,2016-07-05 10:00:00,BMFBOVESPA:GGBR4,3.93254922
+156252,2016-07-06 10:00:00,BMFBOVESPA:GGBR4,4.0243087
+156253,2016-07-07 10:00:00,BMFBOVESPA:GGBR4,3.93910348
+156254,2016-07-08 10:00:00,BMFBOVESPA:GGBR4,4.03741721
+156255,2016-07-11 10:00:00,BMFBOVESPA:GGBR4,4.10951394
+156256,2016-07-12 10:00:00,BMFBOVESPA:GGBR4,4.35202114
+156257,2016-07-13 10:00:00,BMFBOVESPA:GGBR4,4.54864861
+156258,2016-07-14 10:00:00,BMFBOVESPA:GGBR4,4.45033487
+156259,2016-07-15 10:00:00,BMFBOVESPA:GGBR4,4.54864861
+156260,2016-07-18 10:00:00,BMFBOVESPA:GGBR4,4.67317933
+156261,2016-07-19 10:00:00,BMFBOVESPA:GGBR4,4.60763684
+156262,2016-07-20 10:00:00,BMFBOVESPA:GGBR4,4.47655186
+156263,2016-07-21 10:00:00,BMFBOVESPA:GGBR4,4.5355401
+156264,2016-07-22 10:00:00,BMFBOVESPA:GGBR4,4.7780473
+156265,2016-07-25 10:00:00,BMFBOVESPA:GGBR4,4.8042643
+156266,2016-07-26 10:00:00,BMFBOVESPA:GGBR4,4.98122901
+156267,2016-07-27 10:00:00,BMFBOVESPA:GGBR4,5.19096497
+156268,2016-07-28 10:00:00,BMFBOVESPA:GGBR4,5.12542248
+156269,2016-07-29 10:00:00,BMFBOVESPA:GGBR4,5.07954275
+156270,2016-08-01 10:00:00,BMFBOVESPA:GGBR4,5.18441073
+156271,2016-08-02 10:00:00,BMFBOVESPA:GGBR4,4.96812052
+156272,2016-08-03 10:00:00,BMFBOVESPA:GGBR4,5.14508523
+156273,2016-08-04 10:00:00,BMFBOVESPA:GGBR4,5.40725518
+156274,2016-08-05 10:00:00,BMFBOVESPA:GGBR4,5.61699114
+156275,2016-08-08 10:00:00,BMFBOVESPA:GGBR4,5.3417127
+156276,2016-08-09 10:00:00,BMFBOVESPA:GGBR4,5.46624342
+156277,2016-08-10 10:00:00,BMFBOVESPA:GGBR4,5.63665388
+156278,2016-08-11 10:00:00,BMFBOVESPA:GGBR4,5.93159508
+156279,2016-08-12 10:00:00,BMFBOVESPA:GGBR4,5.93814933
+156280,2016-08-15 10:00:00,BMFBOVESPA:GGBR4,6.3641755
+156281,2016-08-16 10:00:00,BMFBOVESPA:GGBR4,6.28552451
+156282,2016-08-17 10:00:00,BMFBOVESPA:GGBR4,6.50181472
+156283,2016-08-18 10:00:00,BMFBOVESPA:GGBR4,6.77709316
+156284,2016-08-19 10:00:00,BMFBOVESPA:GGBR4,6.73776767
+156285,2016-08-22 10:00:00,BMFBOVESPA:GGBR4,6.3379585
+156286,2016-08-23 10:00:00,BMFBOVESPA:GGBR4,6.39055355
+156287,2016-08-24 10:00:00,BMFBOVESPA:GGBR4,5.98950029
+156288,2016-08-25 10:00:00,BMFBOVESPA:GGBR4,6.00264957
+156289,2016-08-26 10:00:00,BMFBOVESPA:GGBR4,6.04867208
+156290,2016-08-29 10:00:00,BMFBOVESPA:GGBR4,6.11441851
+156291,2016-08-30 10:00:00,BMFBOVESPA:GGBR4,6.04867208
+156292,2016-08-31 10:00:00,BMFBOVESPA:GGBR4,5.96977636
+156293,2016-09-01 10:00:00,BMFBOVESPA:GGBR4,5.88430599
+156294,2016-09-02 10:00:00,BMFBOVESPA:GGBR4,6.22618745
+156295,2016-09-05 10:00:00,BMFBOVESPA:GGBR4,6.3379564
+156296,2016-09-06 10:00:00,BMFBOVESPA:GGBR4,6.31823247
+156297,2016-09-08 10:00:00,BMFBOVESPA:GGBR4,6.42342742
+156298,2016-09-09 10:00:00,BMFBOVESPA:GGBR4,6.09469525
+156299,2016-09-12 10:00:00,BMFBOVESPA:GGBR4,6.2327621
+156300,2016-09-13 10:00:00,BMFBOVESPA:GGBR4,5.68706668
+156301,2016-09-14 10:00:00,BMFBOVESPA:GGBR4,5.74623847
+156302,2016-09-15 10:00:00,BMFBOVESPA:GGBR4,5.72651455
+156303,2016-09-16 10:00:00,BMFBOVESPA:GGBR4,5.51612595
+156304,2016-09-19 10:00:00,BMFBOVESPA:GGBR4,5.53584988
+156305,2016-09-20 10:00:00,BMFBOVESPA:GGBR4,5.45695416
+156306,2016-09-21 10:00:00,BMFBOVESPA:GGBR4,5.76596307
+156307,2016-09-22 10:00:00,BMFBOVESPA:GGBR4,5.7199399
+156308,2016-09-23 10:00:00,BMFBOVESPA:GGBR4,5.71336526
+156309,2016-09-26 10:00:00,BMFBOVESPA:GGBR4,5.70679061
+156310,2016-09-27 10:00:00,BMFBOVESPA:GGBR4,5.67391739
+156311,2016-09-28 10:00:00,BMFBOVESPA:GGBR4,5.94347778
+156312,2016-09-29 10:00:00,BMFBOVESPA:GGBR4,5.93032915
+156313,2016-09-30 10:00:00,BMFBOVESPA:GGBR4,5.8251342
+156314,2016-10-03 10:00:00,BMFBOVESPA:GGBR4,5.91717921
+156315,2016-10-04 10:00:00,BMFBOVESPA:GGBR4,5.81855955
+156316,2016-10-05 10:00:00,BMFBOVESPA:GGBR4,5.96977636
+156317,2016-10-06 10:00:00,BMFBOVESPA:GGBR4,6.12099316
+156318,2016-10-07 10:00:00,BMFBOVESPA:GGBR4,6.35768033
+156319,2016-10-10 10:00:00,BMFBOVESPA:GGBR4,6.41027747
+156320,2016-10-11 10:00:00,BMFBOVESPA:GGBR4,6.24591139
+156321,2016-10-13 10:00:00,BMFBOVESPA:GGBR4,6.15386638
+156322,2016-10-14 10:00:00,BMFBOVESPA:GGBR4,6.20646353
+156323,2016-10-17 09:00:00,BMFBOVESPA:GGBR4,6.27220996
+156324,2016-10-18 09:00:00,BMFBOVESPA:GGBR4,6.58779285
+156325,2016-10-19 09:00:00,BMFBOVESPA:GGBR4,6.67326322
+156326,2016-10-20 09:00:00,BMFBOVESPA:GGBR4,6.72586037
+156327,2016-10-21 09:00:00,BMFBOVESPA:GGBR4,6.99542075
+156328,2016-10-24 09:00:00,BMFBOVESPA:GGBR4,6.96254753
+156329,2016-10-25 09:00:00,BMFBOVESPA:GGBR4,6.92967432
+156330,2016-10-26 09:00:00,BMFBOVESPA:GGBR4,6.97569682
+156331,2016-10-27 09:00:00,BMFBOVESPA:GGBR4,7.03486861
+156332,2016-10-28 09:00:00,BMFBOVESPA:GGBR4,7.21238399
+156333,2016-10-31 09:00:00,BMFBOVESPA:GGBR4,7.24525721
+156334,2016-11-01 09:00:00,BMFBOVESPA:GGBR4,6.94282361
+156335,2016-11-03 09:00:00,BMFBOVESPA:GGBR4,6.67983786
+156336,2016-11-04 09:00:00,BMFBOVESPA:GGBR4,6.83762931
+156337,2016-11-07 09:00:00,BMFBOVESPA:GGBR4,7.304429
+156338,2016-11-08 09:00:00,BMFBOVESPA:GGBR4,7.44249651
+156339,2016-11-09 09:00:00,BMFBOVESPA:GGBR4,7.91587085
+156340,2016-11-10 09:00:00,BMFBOVESPA:GGBR4,8.21830446
+156341,2016-11-11 09:00:00,BMFBOVESPA:GGBR4,7.94874407
+156342,2016-11-14 09:00:00,BMFBOVESPA:GGBR4,8.77714916
+156343,2016-11-16 09:00:00,BMFBOVESPA:GGBR4,8.28405089
+156344,2016-11-17 09:00:00,BMFBOVESPA:GGBR4,8.4221184
+156345,2016-11-18 09:00:00,BMFBOVESPA:GGBR4,8.74427594
+156346,2016-11-21 09:00:00,BMFBOVESPA:GGBR4,8.90206738
+156347,2016-11-22 09:00:00,BMFBOVESPA:GGBR4,9.27737478
+156348,2016-11-23 09:00:00,BMFBOVESPA:GGBR4,9.46173709
+156349,2016-11-24 09:00:00,BMFBOVESPA:GGBR4,9.21811547
+156350,2016-11-25 09:00:00,BMFBOVESPA:GGBR4,9.34980283
+156351,2016-11-28 09:00:00,BMFBOVESPA:GGBR4,9.62634629
+156352,2016-11-29 09:00:00,BMFBOVESPA:GGBR4,9.12593432
+156353,2016-11-30 09:00:00,BMFBOVESPA:GGBR4,8.9218189
+156354,2016-12-01 09:00:00,BMFBOVESPA:GGBR4,8.5267568
+156355,2016-12-02 09:00:00,BMFBOVESPA:GGBR4,8.49383497
+156356,2016-12-05 09:00:00,BMFBOVESPA:GGBR4,8.59260049
+156357,2016-12-06 09:00:00,BMFBOVESPA:GGBR4,8.62552233
+156358,2016-12-07 09:00:00,BMFBOVESPA:GGBR4,9.03375316
+156359,2016-12-08 09:00:00,BMFBOVESPA:GGBR4,8.94157201
+156360,2016-12-09 09:00:00,BMFBOVESPA:GGBR4,8.47408186
+156361,2016-12-12 09:00:00,BMFBOVESPA:GGBR4,7.98025424
+156362,2016-12-13 09:00:00,BMFBOVESPA:GGBR4,7.69712641
+156363,2016-12-14 09:00:00,BMFBOVESPA:GGBR4,7.17696132
+156364,2016-12-15 09:00:00,BMFBOVESPA:GGBR4,7.53910158
+156365,2016-12-16 09:00:00,BMFBOVESPA:GGBR4,7.19013006
+156366,2016-12-19 09:00:00,BMFBOVESPA:GGBR4,6.93992407
+156367,2016-12-20 09:00:00,BMFBOVESPA:GGBR4,6.99259901
+156368,2016-12-21 09:00:00,BMFBOVESPA:GGBR4,7.09794891
+156369,2016-12-22 09:00:00,BMFBOVESPA:GGBR4,6.79506797
+156370,2016-12-23 09:00:00,BMFBOVESPA:GGBR4,6.78189924
+156371,2016-12-26 09:00:00,BMFBOVESPA:GGBR4,6.99259901
+156372,2016-12-27 09:00:00,BMFBOVESPA:GGBR4,7.22963628
+156373,2016-12-28 09:00:00,BMFBOVESPA:GGBR4,7.09136454
+156374,2016-12-29 09:00:00,BMFBOVESPA:GGBR4,7.11111765
+156375,2017-01-02 09:00:00,BMFBOVESPA:GGBR4,7.13745512
+156376,2017-01-03 09:00:00,BMFBOVESPA:GGBR4,7.34157053
+156377,2017-01-04 09:00:00,BMFBOVESPA:GGBR4,7.25597374
+156378,2017-01-05 09:00:00,BMFBOVESPA:GGBR4,7.76955447
+156379,2017-01-06 09:00:00,BMFBOVESPA:GGBR4,7.72346389
+156380,2017-01-09 09:00:00,BMFBOVESPA:GGBR4,7.73004825
+156381,2017-01-10 09:00:00,BMFBOVESPA:GGBR4,7.88807309
+156382,2017-01-11 09:00:00,BMFBOVESPA:GGBR4,8.29630392
+156383,2017-01-12 09:00:00,BMFBOVESPA:GGBR4,8.42799128
+156384,2017-01-13 09:00:00,BMFBOVESPA:GGBR4,8.59918486
+156385,2017-01-16 09:00:00,BMFBOVESPA:GGBR4,8.69136601
+156386,2017-01-17 09:00:00,BMFBOVESPA:GGBR4,8.55309428
+156387,2017-01-18 09:00:00,BMFBOVESPA:GGBR4,8.30288829
+156388,2017-01-19 09:00:00,BMFBOVESPA:GGBR4,7.96708551
+156389,2017-01-20 09:00:00,BMFBOVESPA:GGBR4,8.04609793
+156390,2017-01-23 09:00:00,BMFBOVESPA:GGBR4,8.35556323
+156391,2017-01-24 09:00:00,BMFBOVESPA:GGBR4,8.26996645
+156392,2017-01-26 09:00:00,BMFBOVESPA:GGBR4,8.22387587
+156393,2017-01-27 09:00:00,BMFBOVESPA:GGBR4,8.27655081
+156394,2017-01-30 09:00:00,BMFBOVESPA:GGBR4,7.9275793
+156395,2017-01-31 09:00:00,BMFBOVESPA:GGBR4,8.03292919
+156396,2017-02-01 09:00:00,BMFBOVESPA:GGBR4,8.17778529
+156397,2017-02-02 09:00:00,BMFBOVESPA:GGBR4,8.38190071
+156398,2017-02-03 09:00:00,BMFBOVESPA:GGBR4,8.3621476
+156399,2017-02-06 09:00:00,BMFBOVESPA:GGBR4,8.16461655
+156400,2017-02-07 09:00:00,BMFBOVESPA:GGBR4,8.11852598
+156401,2017-02-08 09:00:00,BMFBOVESPA:GGBR4,8.0526823
+156402,2017-02-09 09:00:00,BMFBOVESPA:GGBR4,8.23046024
+156403,2017-02-10 09:00:00,BMFBOVESPA:GGBR4,8.4872506
+156404,2017-02-13 09:00:00,BMFBOVESPA:GGBR4,8.7572097
+156405,2017-02-14 09:00:00,BMFBOVESPA:GGBR4,8.6518598
+156406,2017-02-15 09:00:00,BMFBOVESPA:GGBR4,8.7967159
+156407,2017-02-16 09:00:00,BMFBOVESPA:GGBR4,8.86255959
+156408,2017-02-17 09:00:00,BMFBOVESPA:GGBR4,8.77037843
+156409,2017-02-20 10:00:00,BMFBOVESPA:GGBR4,8.85597522
+156410,2017-02-21 10:00:00,BMFBOVESPA:GGBR4,9.00083132
+156411,2017-02-22 10:00:00,BMFBOVESPA:GGBR4,8.6321067
+156412,2017-02-23 10:00:00,BMFBOVESPA:GGBR4,8.43457565
+156413,2017-02-24 10:00:00,BMFBOVESPA:GGBR4,8.5267568
+156414,2017-03-01 10:00:00,BMFBOVESPA:GGBR4,8.7572097
+156415,2017-03-02 10:00:00,BMFBOVESPA:GGBR4,8.60576922
+156416,2017-03-03 10:00:00,BMFBOVESPA:GGBR4,8.79013153
+156417,2017-03-06 10:00:00,BMFBOVESPA:GGBR4,8.6321067
+156418,2017-03-07 10:00:00,BMFBOVESPA:GGBR4,8.57284739
+156419,2017-03-08 10:00:00,BMFBOVESPA:GGBR4,7.99342298
+156420,2017-03-09 10:00:00,BMFBOVESPA:GGBR4,7.86831999
+156421,2017-03-10 10:00:00,BMFBOVESPA:GGBR4,7.84198252
+156422,2017-03-13 10:00:00,BMFBOVESPA:GGBR4,8.14486345
+156423,2017-03-14 10:00:00,BMFBOVESPA:GGBR4,8.17778529
+156424,2017-03-15 10:00:00,BMFBOVESPA:GGBR4,8.60576922
+156425,2017-03-16 10:00:00,BMFBOVESPA:GGBR4,8.44116002
+156426,2017-03-17 10:00:00,BMFBOVESPA:GGBR4,8.12511035
+156427,2017-03-20 10:00:00,BMFBOVESPA:GGBR4,8.32264139
+156428,2017-03-21 10:00:00,BMFBOVESPA:GGBR4,7.73004825
+156429,2017-03-22 10:00:00,BMFBOVESPA:GGBR4,7.73004825
+156430,2017-03-23 10:00:00,BMFBOVESPA:GGBR4,7.53910158
+156431,2017-03-24 10:00:00,BMFBOVESPA:GGBR4,7.34157053
+156432,2017-03-27 10:00:00,BMFBOVESPA:GGBR4,7.24938938
+156433,2017-03-28 10:00:00,BMFBOVESPA:GGBR4,7.24280501
+156434,2017-03-29 10:00:00,BMFBOVESPA:GGBR4,7.28231122
+156435,2017-03-30 10:00:00,BMFBOVESPA:GGBR4,7.04527397
+156436,2017-03-31 10:00:00,BMFBOVESPA:GGBR4,7.17037696
+156437,2017-04-03 10:00:00,BMFBOVESPA:GGBR4,7.07161143
+156438,2017-04-04 10:00:00,BMFBOVESPA:GGBR4,7.17696132
+156439,2017-04-05 10:00:00,BMFBOVESPA:GGBR4,7.01235212
+156440,2017-04-06 10:00:00,BMFBOVESPA:GGBR4,6.89383349
+156441,2017-04-07 10:00:00,BMFBOVESPA:GGBR4,6.94650844
+156442,2017-04-10 10:00:00,BMFBOVESPA:GGBR4,6.81482107
+156443,2017-04-11 10:00:00,BMFBOVESPA:GGBR4,6.6041213
+156444,2017-04-12 10:00:00,BMFBOVESPA:GGBR4,6.26831917
+156445,2017-04-13 10:00:00,BMFBOVESPA:GGBR4,6.22222794
+156446,2017-04-17 10:00:00,BMFBOVESPA:GGBR4,6.3341622
+156447,2017-04-18 10:00:00,BMFBOVESPA:GGBR4,6.16955299
+156448,2017-04-19 10:00:00,BMFBOVESPA:GGBR4,6.12346242
+156449,2017-04-20 10:00:00,BMFBOVESPA:GGBR4,6.28807162
+156450,2017-04-24 10:00:00,BMFBOVESPA:GGBR4,6.36049967
+156451,2017-04-25 10:00:00,BMFBOVESPA:GGBR4,6.4790183
+156452,2017-04-26 10:00:00,BMFBOVESPA:GGBR4,6.45926519
+156453,2017-04-27 10:00:00,BMFBOVESPA:GGBR4,6.37366841
+156454,2017-04-28 10:00:00,BMFBOVESPA:GGBR4,6.45268082
+156455,2017-05-02 10:00:00,BMFBOVESPA:GGBR4,6.61729003
+156456,2017-05-03 10:00:00,BMFBOVESPA:GGBR4,6.29465599
+156457,2017-05-04 10:00:00,BMFBOVESPA:GGBR4,6.15638426
+156458,2017-05-05 10:00:00,BMFBOVESPA:GGBR4,6.13663115
+156459,2017-05-08 10:00:00,BMFBOVESPA:GGBR4,6.05103437
+156460,2017-05-09 10:00:00,BMFBOVESPA:GGBR4,6.30124036
+156461,2017-05-10 10:00:00,BMFBOVESPA:GGBR4,6.45926519
+156462,2017-05-11 10:00:00,BMFBOVESPA:GGBR4,6.56461508
+156463,2017-05-12 10:00:00,BMFBOVESPA:GGBR4,6.3341622
+156464,2017-05-15 10:00:00,BMFBOVESPA:GGBR4,6.57119945
+156465,2017-05-16 10:00:00,BMFBOVESPA:GGBR4,6.81482107
+156466,2017-05-17 10:00:00,BMFBOVESPA:GGBR4,6.73580866
+156467,2017-05-18 10:00:00,BMFBOVESPA:GGBR4,5.92593137
+156468,2017-05-19 10:00:00,BMFBOVESPA:GGBR4,6.29465599
+156469,2017-05-22 10:00:00,BMFBOVESPA:GGBR4,6.1893061
+156470,2017-05-23 10:00:00,BMFBOVESPA:GGBR4,6.4790183
+156471,2017-05-24 10:00:00,BMFBOVESPA:GGBR4,6.36049967
+156472,2017-05-25 10:00:00,BMFBOVESPA:GGBR4,6.28148725
+156473,2017-05-26 10:00:00,BMFBOVESPA:GGBR4,6.28807162
+156474,2017-05-29 10:00:00,BMFBOVESPA:GGBR4,6.45926519
+156475,2017-05-30 10:00:00,BMFBOVESPA:GGBR4,6.54486198
+156476,2017-05-31 10:00:00,BMFBOVESPA:GGBR4,6.30782473
+156477,2017-06-01 10:00:00,BMFBOVESPA:GGBR4,6.26831917
+156478,2017-06-02 10:00:00,BMFBOVESPA:GGBR4,6.29465599
+156479,2017-06-05 10:00:00,BMFBOVESPA:GGBR4,6.21564357
+156480,2017-06-06 10:00:00,BMFBOVESPA:GGBR4,6.23539668
+156481,2017-06-07 10:00:00,BMFBOVESPA:GGBR4,6.14979989
+156482,2017-06-08 10:00:00,BMFBOVESPA:GGBR4,6.30124036
+156483,2017-06-09 10:00:00,BMFBOVESPA:GGBR4,6.36708404
+156484,2017-06-12 10:00:00,BMFBOVESPA:GGBR4,6.26831917
+156485,2017-06-13 10:00:00,BMFBOVESPA:GGBR4,6.24198105
+156486,2017-06-14 10:00:00,BMFBOVESPA:GGBR4,6.07737184
+156487,2017-06-16 10:00:00,BMFBOVESPA:GGBR4,5.93910077
+156488,2017-06-19 10:00:00,BMFBOVESPA:GGBR4,6.06420311
+156489,2017-06-20 10:00:00,BMFBOVESPA:GGBR4,5.94568448
+156490,2017-06-21 10:00:00,BMFBOVESPA:GGBR4,6.05103437
+156491,2017-06-22 10:00:00,BMFBOVESPA:GGBR4,6.16296863
+156492,2017-06-23 10:00:00,BMFBOVESPA:GGBR4,6.38683714
+156493,2017-06-26 10:00:00,BMFBOVESPA:GGBR4,6.6041213
+156494,2017-06-27 10:00:00,BMFBOVESPA:GGBR4,6.56461508
+156495,2017-06-28 10:00:00,BMFBOVESPA:GGBR4,6.76214613
+156496,2017-06-29 10:00:00,BMFBOVESPA:GGBR4,6.68971808
+156497,2017-06-30 10:00:00,BMFBOVESPA:GGBR4,6.7687305
+156498,2017-07-03 10:00:00,BMFBOVESPA:GGBR4,6.84774292
+156499,2017-07-04 10:00:00,BMFBOVESPA:GGBR4,6.82140544
+156500,2017-07-05 10:00:00,BMFBOVESPA:GGBR4,6.97284592
+156501,2017-07-06 10:00:00,BMFBOVESPA:GGBR4,7.06502707
+156502,2017-07-07 10:00:00,BMFBOVESPA:GGBR4,7.08478017
+156503,2017-07-10 10:00:00,BMFBOVESPA:GGBR4,7.25597374
+156504,2017-07-11 10:00:00,BMFBOVESPA:GGBR4,7.20988317
+156505,2017-07-12 10:00:00,BMFBOVESPA:GGBR4,7.25597374
+156506,2017-07-13 10:00:00,BMFBOVESPA:GGBR4,7.19013006
+156507,2017-07-14 10:00:00,BMFBOVESPA:GGBR4,7.2032988
+156508,2017-07-17 10:00:00,BMFBOVESPA:GGBR4,7.25597374
+156509,2017-07-18 10:00:00,BMFBOVESPA:GGBR4,7.13745512
+156510,2017-07-19 10:00:00,BMFBOVESPA:GGBR4,7.28231122
+156511,2017-07-20 10:00:00,BMFBOVESPA:GGBR4,7.15720822
+156512,2017-07-21 10:00:00,BMFBOVESPA:GGBR4,7.0386896
+156513,2017-07-24 10:00:00,BMFBOVESPA:GGBR4,7.21646754
+156514,2017-07-25 10:00:00,BMFBOVESPA:GGBR4,7.33498616
+156515,2017-07-26 10:00:00,BMFBOVESPA:GGBR4,6.94650844
+156516,2017-07-27 10:00:00,BMFBOVESPA:GGBR4,6.95967718
+156517,2017-07-28 10:00:00,BMFBOVESPA:GGBR4,6.97284592
+156518,2017-07-31 10:00:00,BMFBOVESPA:GGBR4,7.01893649
+156519,2017-08-01 10:00:00,BMFBOVESPA:GGBR4,6.95309281
+156520,2017-08-02 10:00:00,BMFBOVESPA:GGBR4,7.15720822
+156521,2017-08-03 10:00:00,BMFBOVESPA:GGBR4,7.18354569
+156522,2017-08-04 10:00:00,BMFBOVESPA:GGBR4,7.36132363
+156523,2017-08-07 10:00:00,BMFBOVESPA:GGBR4,7.63128273
+156524,2017-08-08 10:00:00,BMFBOVESPA:GGBR4,7.55227031
+156525,2017-08-09 10:00:00,BMFBOVESPA:GGBR4,7.48642663
+156526,2017-08-10 10:00:00,BMFBOVESPA:GGBR4,7.54568594
+156527,2017-08-11 10:00:00,BMFBOVESPA:GGBR4,7.43375168
+156528,2017-08-14 10:00:00,BMFBOVESPA:GGBR4,7.37449237
+156529,2017-08-15 10:00:00,BMFBOVESPA:GGBR4,7.22305191
+156530,2017-08-16 10:00:00,BMFBOVESPA:GGBR4,7.42716732
+156531,2017-08-17 10:00:00,BMFBOVESPA:GGBR4,7.40082985
+156532,2017-08-18 10:00:00,BMFBOVESPA:GGBR4,7.36132363
+156533,2017-08-21 10:00:00,BMFBOVESPA:GGBR4,7.27572685
+156534,2017-08-22 10:00:00,BMFBOVESPA:GGBR4,7.49340533
+156535,2017-08-23 10:00:00,BMFBOVESPA:GGBR4,7.67810194
+156536,2017-08-24 10:00:00,BMFBOVESPA:GGBR4,7.63192779
+156537,2017-08-25 10:00:00,BMFBOVESPA:GGBR4,7.56596471
+156538,2017-08-28 10:00:00,BMFBOVESPA:GGBR4,7.59894625
+156539,2017-08-29 10:00:00,BMFBOVESPA:GGBR4,7.55277209
+156540,2017-08-30 10:00:00,BMFBOVESPA:GGBR4,7.79683548
+156541,2017-08-31 10:00:00,BMFBOVESPA:GGBR4,7.81662439
+156542,2017-09-01 10:00:00,BMFBOVESPA:GGBR4,8.30475116
+156543,2017-09-04 10:00:00,BMFBOVESPA:GGBR4,8.51583299
+156544,2017-09-05 10:00:00,BMFBOVESPA:GGBR4,8.32454008
+156545,2017-09-06 10:00:00,BMFBOVESPA:GGBR4,8.51583299
+156546,2017-09-08 10:00:00,BMFBOVESPA:GGBR4,8.06068778
+156547,2017-09-11 10:00:00,BMFBOVESPA:GGBR4,8.15303608
+156548,2017-09-12 10:00:00,BMFBOVESPA:GGBR4,8.04749516
+156549,2017-09-13 10:00:00,BMFBOVESPA:GGBR4,7.93535793
+156550,2017-09-14 10:00:00,BMFBOVESPA:GGBR4,7.87599117
+156551,2017-09-15 10:00:00,BMFBOVESPA:GGBR4,8.02110993
+156552,2017-09-18 10:00:00,BMFBOVESPA:GGBR4,8.08707301
+156553,2017-09-19 10:00:00,BMFBOVESPA:GGBR4,7.84960593
+156554,2017-09-20 10:00:00,BMFBOVESPA:GGBR4,7.80343178
+156555,2017-09-21 10:00:00,BMFBOVESPA:GGBR4,7.61873517
+156556,2017-09-22 10:00:00,BMFBOVESPA:GGBR4,7.46042379
+156557,2017-09-25 10:00:00,BMFBOVESPA:GGBR4,7.23614934
+156558,2017-09-26 10:00:00,BMFBOVESPA:GGBR4,7.32849764
+156559,2017-09-27 10:00:00,BMFBOVESPA:GGBR4,7.36147918
+156560,2017-09-28 10:00:00,BMFBOVESPA:GGBR4,7.16358996
+156561,2017-09-29 10:00:00,BMFBOVESPA:GGBR4,7.28232349
+156562,2017-10-02 10:00:00,BMFBOVESPA:GGBR4,7.25593826
+156563,2017-10-03 10:00:00,BMFBOVESPA:GGBR4,7.51979056
+156564,2017-10-04 10:00:00,BMFBOVESPA:GGBR4,7.50000164
+156565,2017-10-05 10:00:00,BMFBOVESPA:GGBR4,7.30870872
+156566,2017-10-06 10:00:00,BMFBOVESPA:GGBR4,7.09762688
+156567,2017-10-09 10:00:00,BMFBOVESPA:GGBR4,7.05804903
+156568,2017-10-10 10:00:00,BMFBOVESPA:GGBR4,7.35488287
+156569,2017-10-11 10:00:00,BMFBOVESPA:GGBR4,7.26913087
+156570,2017-10-13 10:00:00,BMFBOVESPA:GGBR4,7.54617579
+156571,2017-10-16 09:00:00,BMFBOVESPA:GGBR4,7.53298317
+156572,2017-10-17 09:00:00,BMFBOVESPA:GGBR4,7.4670201
+156573,2017-10-18 09:00:00,BMFBOVESPA:GGBR4,7.69129456
+156574,2017-10-19 09:00:00,BMFBOVESPA:GGBR4,7.7308724
+156575,2017-10-20 09:00:00,BMFBOVESPA:GGBR4,7.70448717
+156576,2017-10-23 09:00:00,BMFBOVESPA:GGBR4,7.67150563
+156577,2017-10-24 09:00:00,BMFBOVESPA:GGBR4,7.92876163
+156578,2017-10-25 09:00:00,BMFBOVESPA:GGBR4,7.94855054
+156579,2017-10-26 09:00:00,BMFBOVESPA:GGBR4,7.74406502
+156580,2017-10-27 09:00:00,BMFBOVESPA:GGBR4,7.63852409
+156581,2017-10-30 09:00:00,BMFBOVESPA:GGBR4,7.42084594
+156582,2017-10-31 09:00:00,BMFBOVESPA:GGBR4,7.22295672
+156583,2017-11-01 09:00:00,BMFBOVESPA:GGBR4,7.03826011
+156584,2017-11-03 09:00:00,BMFBOVESPA:GGBR4,7.11081949
+156585,2017-11-06 09:00:00,BMFBOVESPA:GGBR4,7.22955303
+156586,2017-11-07 09:00:00,BMFBOVESPA:GGBR4,6.97229704
+156587,2017-11-08 09:00:00,BMFBOVESPA:GGBR4,7.05804903
+156588,2017-11-09 09:00:00,BMFBOVESPA:GGBR4,6.90633396
+156589,2017-11-10 09:00:00,BMFBOVESPA:GGBR4,6.78100412
+156590,2017-11-13 09:00:00,BMFBOVESPA:GGBR4,6.88654504
+156591,2017-11-14 09:00:00,BMFBOVESPA:GGBR4,6.56332597
+156592,2017-11-16 09:00:00,BMFBOVESPA:GGBR4,6.76121519
+156593,2017-11-17 09:00:00,BMFBOVESPA:GGBR4,6.95250812
+156594,2017-11-21 09:00:00,BMFBOVESPA:GGBR4,6.94591181
+156595,2017-11-22 09:00:00,BMFBOVESPA:GGBR4,7.07159986
+156596,2017-11-23 09:00:00,BMFBOVESPA:GGBR4,7.17744232
+156597,2017-11-24 09:00:00,BMFBOVESPA:GGBR4,7.12452109
+156598,2017-11-27 09:00:00,BMFBOVESPA:GGBR4,7.31636056
+156599,2017-11-28 09:00:00,BMFBOVESPA:GGBR4,7.26343933
+156600,2017-11-29 09:00:00,BMFBOVESPA:GGBR4,7.34282118
+156601,2017-11-30 09:00:00,BMFBOVESPA:GGBR4,7.32959087
+156602,2017-12-01 09:00:00,BMFBOVESPA:GGBR4,7.30974541
+156603,2017-12-04 09:00:00,BMFBOVESPA:GGBR4,7.46850911
+156604,2017-12-05 09:00:00,BMFBOVESPA:GGBR4,7.36266665
+156605,2017-12-06 09:00:00,BMFBOVESPA:GGBR4,7.36266665
+156606,2017-12-07 09:00:00,BMFBOVESPA:GGBR4,7.4552788
+156607,2017-12-08 09:00:00,BMFBOVESPA:GGBR4,7.73973044
+156608,2017-12-11 09:00:00,BMFBOVESPA:GGBR4,7.8323426
+156609,2017-12-12 09:00:00,BMFBOVESPA:GGBR4,7.93818506
+156610,2017-12-13 09:00:00,BMFBOVESPA:GGBR4,7.7728062
+156611,2017-12-14 09:00:00,BMFBOVESPA:GGBR4,7.8323426
+156612,2017-12-15 09:00:00,BMFBOVESPA:GGBR4,7.97787598
+156613,2017-12-18 09:00:00,BMFBOVESPA:GGBR4,7.92495475
+156614,2017-12-19 09:00:00,BMFBOVESPA:GGBR4,8.01095176
+156615,2017-12-20 09:00:00,BMFBOVESPA:GGBR4,8.11679422
+156616,2017-12-21 09:00:00,BMFBOVESPA:GGBR4,8.26232762
+156617,2017-12-22 09:00:00,BMFBOVESPA:GGBR4,8.22925185
+156618,2017-12-26 09:00:00,BMFBOVESPA:GGBR4,8.18294576
+156619,2017-12-27 09:00:00,BMFBOVESPA:GGBR4,8.16971546
+156620,2017-12-28 09:00:00,BMFBOVESPA:GGBR4,8.18956092
+156621,2018-01-02 09:00:00,BMFBOVESPA:GGBR4,8.57985502
+156622,2018-01-03 09:00:00,BMFBOVESPA:GGBR4,8.56662472
+156623,2018-01-04 09:00:00,BMFBOVESPA:GGBR4,9.02968551
+156624,2018-01-05 09:00:00,BMFBOVESPA:GGBR4,8.91722788
+156625,2018-01-08 09:00:00,BMFBOVESPA:GGBR4,9.22814014
+156626,2018-01-09 09:00:00,BMFBOVESPA:GGBR4,9.28106137
+156627,2018-01-10 09:00:00,BMFBOVESPA:GGBR4,9.15537344
+156628,2018-01-11 09:00:00,BMFBOVESPA:GGBR4,9.90288587
+156629,2018-01-12 09:00:00,BMFBOVESPA:GGBR4,9.90288587
+156630,2018-01-15 09:00:00,BMFBOVESPA:GGBR4,9.80365855
+156631,2018-01-16 09:00:00,BMFBOVESPA:GGBR4,9.565513
+156632,2018-01-17 09:00:00,BMFBOVESPA:GGBR4,9.92273133
+156633,2018-01-18 09:00:00,BMFBOVESPA:GGBR4,9.61843423
+156634,2018-01-19 09:00:00,BMFBOVESPA:GGBR4,9.36705838
+156635,2018-01-22 09:00:00,BMFBOVESPA:GGBR4,9.2479856
+156636,2018-01-23 09:00:00,BMFBOVESPA:GGBR4,9.06937643
+156637,2018-01-24 09:00:00,BMFBOVESPA:GGBR4,9.35382806
+156638,2018-01-26 09:00:00,BMFBOVESPA:GGBR4,9.8830404
+156639,2018-01-29 09:00:00,BMFBOVESPA:GGBR4,9.67135546
+156640,2018-01-30 09:00:00,BMFBOVESPA:GGBR4,9.73750701
+156641,2018-01-31 09:00:00,BMFBOVESPA:GGBR4,9.52582207
+156642,2018-02-01 09:00:00,BMFBOVESPA:GGBR4,9.67135546
+156643,2018-02-02 09:00:00,BMFBOVESPA:GGBR4,9.6382797
+156644,2018-02-05 09:00:00,BMFBOVESPA:GGBR4,9.0892219
+156645,2018-02-06 09:00:00,BMFBOVESPA:GGBR4,9.6382797
+156646,2018-02-07 09:00:00,BMFBOVESPA:GGBR4,9.30090683
+156647,2018-02-08 09:00:00,BMFBOVESPA:GGBR4,9.10245221
+156648,2018-02-09 09:00:00,BMFBOVESPA:GGBR4,9.28106137
+156649,2018-02-14 09:00:00,BMFBOVESPA:GGBR4,9.89627071
+156650,2018-02-15 09:00:00,BMFBOVESPA:GGBR4,9.92273133
+156651,2018-02-16 09:00:00,BMFBOVESPA:GGBR4,10.53794067
+156652,2018-02-19 10:00:00,BMFBOVESPA:GGBR4,11.067153
+156653,2018-02-20 10:00:00,BMFBOVESPA:GGBR4,10.68347406
+156654,2018-02-21 10:00:00,BMFBOVESPA:GGBR4,10.78270072
+156655,2018-02-22 10:00:00,BMFBOVESPA:GGBR4,10.6570141
+156656,2018-02-23 10:00:00,BMFBOVESPA:GGBR4,10.99438697
+156657,2018-02-26 10:00:00,BMFBOVESPA:GGBR4,11.26560829
+156658,2018-02-27 10:00:00,BMFBOVESPA:GGBR4,11.01423177
+156659,2018-02-28 10:00:00,BMFBOVESPA:GGBR4,10.99438697
+156660,2018-03-01 10:00:00,BMFBOVESPA:GGBR4,11.34498948
+156661,2018-03-02 10:00:00,BMFBOVESPA:GGBR4,11.17961063
+156662,2018-03-05 10:00:00,BMFBOVESPA:GGBR4,11.29206825
+156663,2018-03-06 10:00:00,BMFBOVESPA:GGBR4,10.79593168
+156664,2018-03-07 10:00:00,BMFBOVESPA:GGBR4,11.067153
+156665,2018-03-08 10:00:00,BMFBOVESPA:GGBR4,10.60409287
+156666,2018-03-09 10:00:00,BMFBOVESPA:GGBR4,10.67024309
+156667,2018-03-12 10:00:00,BMFBOVESPA:GGBR4,10.86906993
+156668,2018-03-13 10:00:00,BMFBOVESPA:GGBR4,10.7961683
+156669,2018-03-14 10:00:00,BMFBOVESPA:GGBR4,10.63710741
+156670,2018-03-15 10:00:00,BMFBOVESPA:GGBR4,10.29910651
+156671,2018-03-16 10:00:00,BMFBOVESPA:GGBR4,10.23945917
+156672,2018-03-19 10:00:00,BMFBOVESPA:GGBR4,9.96110494
+156673,2018-03-20 10:00:00,BMFBOVESPA:GGBR4,10.43165614
+156674,2018-03-21 10:00:00,BMFBOVESPA:GGBR4,10.5907157
+156675,2018-03-22 10:00:00,BMFBOVESPA:GGBR4,10.17981184
+156676,2018-03-23 10:00:00,BMFBOVESPA:GGBR4,10.00086984
+156677,2018-03-26 10:00:00,BMFBOVESPA:GGBR4,10.14667443
+156678,2018-03-27 10:00:00,BMFBOVESPA:GGBR4,10.0141248
+156679,2018-03-28 10:00:00,BMFBOVESPA:GGBR4,9.90808509
+156680,2018-03-29 10:00:00,BMFBOVESPA:GGBR4,10.27259658
+156681,2018-04-02 10:00:00,BMFBOVESPA:GGBR4,10.36538132
+156682,2018-04-03 10:00:00,BMFBOVESPA:GGBR4,10.42502866
+156683,2018-04-04 10:00:00,BMFBOVESPA:GGBR4,10.17318436
+156684,2018-04-05 10:00:00,BMFBOVESPA:GGBR4,10.8558143
+156685,2018-04-06 10:00:00,BMFBOVESPA:GGBR4,10.69012726
+156686,2018-04-09 10:00:00,BMFBOVESPA:GGBR4,10.47804851
+156687,2018-04-10 10:00:00,BMFBOVESPA:GGBR4,10.69675475
+156688,2018-04-11 10:00:00,BMFBOVESPA:GGBR4,10.61722563
+156689,2018-04-12 10:00:00,BMFBOVESPA:GGBR4,10.902208
+156690,2018-04-13 10:00:00,BMFBOVESPA:GGBR4,10.87569741
+156691,2018-04-16 10:00:00,BMFBOVESPA:GGBR4,10.84256067
+156692,2018-04-17 10:00:00,BMFBOVESPA:GGBR4,11.13416854
+156693,2018-04-18 10:00:00,BMFBOVESPA:GGBR4,11.49205321
+156694,2018-04-19 10:00:00,BMFBOVESPA:GGBR4,11.37938602
+156695,2018-04-20 10:00:00,BMFBOVESPA:GGBR4,11.23358208
+156696,2018-04-23 10:00:00,BMFBOVESPA:GGBR4,11.08777683
+156697,2018-04-24 10:00:00,BMFBOVESPA:GGBR4,11.10765927
+156698,2018-04-25 10:00:00,BMFBOVESPA:GGBR4,11.11428676
+156699,2018-04-26 10:00:00,BMFBOVESPA:GGBR4,11.2799738
+156700,2018-04-27 10:00:00,BMFBOVESPA:GGBR4,11.05463942
+156701,2018-04-30 10:00:00,BMFBOVESPA:GGBR4,11.03475697
+156702,2018-05-02 10:00:00,BMFBOVESPA:GGBR4,10.76303022
+156703,2018-05-03 10:00:00,BMFBOVESPA:GGBR4,10.92871726
+156704,2018-05-04 10:00:00,BMFBOVESPA:GGBR4,11.16067912
+156705,2018-05-07 10:00:00,BMFBOVESPA:GGBR4,10.84256067
+156706,2018-05-08 10:00:00,BMFBOVESPA:GGBR4,10.82267756
+156707,2018-05-09 10:00:00,BMFBOVESPA:GGBR4,11.50530883
+156708,2018-05-10 10:00:00,BMFBOVESPA:GGBR4,11.83005477
+156709,2018-05-11 10:00:00,BMFBOVESPA:GGBR4,11.76377995
+156710,2018-05-14 10:00:00,BMFBOVESPA:GGBR4,11.73726937
+156711,2018-05-15 10:00:00,BMFBOVESPA:GGBR4,11.78366307
+156712,2018-05-16 10:00:00,BMFBOVESPA:GGBR4,12.09515404
+156713,2018-05-17 10:00:00,BMFBOVESPA:GGBR4,11.90295641
+156714,2018-05-18 10:00:00,BMFBOVESPA:GGBR4,11.77040744
+156715,2018-05-21 10:00:00,BMFBOVESPA:GGBR4,11.37938602
+156716,2018-05-22 10:00:00,BMFBOVESPA:GGBR4,11.25287047
+156717,2018-05-23 10:00:00,BMFBOVESPA:GGBR4,10.99984735
+156718,2018-05-24 10:00:00,BMFBOVESPA:GGBR4,11.01316502
+156719,2018-05-25 10:00:00,BMFBOVESPA:GGBR4,10.55372763
+156720,2018-05-28 10:00:00,BMFBOVESPA:GGBR4,9.89453581
+156721,2018-05-29 10:00:00,BMFBOVESPA:GGBR4,10.04102288
+156722,2018-05-30 10:00:00,BMFBOVESPA:GGBR4,9.85458479
+156723,2018-06-01 10:00:00,BMFBOVESPA:GGBR4,10.29404601
+156724,2018-06-04 10:00:00,BMFBOVESPA:GGBR4,10.56704464
+156725,2018-06-05 10:00:00,BMFBOVESPA:GGBR4,10.75348273
+156726,2018-06-06 10:00:00,BMFBOVESPA:GGBR4,10.59367865
+156727,2018-06-07 10:00:00,BMFBOVESPA:GGBR4,9.88121881
+156728,2018-06-08 10:00:00,BMFBOVESPA:GGBR4,9.53497663
+156729,2018-06-11 10:00:00,BMFBOVESPA:GGBR4,9.4550746
+156730,2018-06-12 10:00:00,BMFBOVESPA:GGBR4,9.6681467
+156731,2018-06-13 10:00:00,BMFBOVESPA:GGBR4,9.63485418
+156732,2018-06-14 10:00:00,BMFBOVESPA:GGBR4,9.50168412
+156733,2018-06-15 10:00:00,BMFBOVESPA:GGBR4,9.34853855
+156734,2018-06-18 10:00:00,BMFBOVESPA:GGBR4,9.38848956
+156735,2018-06-19 10:00:00,BMFBOVESPA:GGBR4,9.34853855
+156736,2018-06-20 10:00:00,BMFBOVESPA:GGBR4,9.81463377
+156737,2018-06-21 10:00:00,BMFBOVESPA:GGBR4,9.31524603
+156738,2018-06-22 10:00:00,BMFBOVESPA:GGBR4,9.49502562
+156739,2018-06-25 10:00:00,BMFBOVESPA:GGBR4,9.23534399
+156740,2018-06-26 10:00:00,BMFBOVESPA:GGBR4,8.96234535
+156741,2018-06-27 10:00:00,BMFBOVESPA:GGBR4,9.02893039
+156742,2018-06-28 10:00:00,BMFBOVESPA:GGBR4,9.27529501
+156743,2018-06-29 10:00:00,BMFBOVESPA:GGBR4,9.26197801
+156744,2018-07-02 10:00:00,BMFBOVESPA:GGBR4,9.2686365
+156745,2018-07-03 10:00:00,BMFBOVESPA:GGBR4,9.51500113
+156746,2018-07-04 10:00:00,BMFBOVESPA:GGBR4,9.70809772
+156747,2018-07-05 10:00:00,BMFBOVESPA:GGBR4,10.09429091
+156748,2018-07-06 10:00:00,BMFBOVESPA:GGBR4,10.33399702
+156749,2018-07-10 10:00:00,BMFBOVESPA:GGBR4,10.15421743
+156750,2018-07-11 10:00:00,BMFBOVESPA:GGBR4,9.91451132
+156751,2018-07-12 10:00:00,BMFBOVESPA:GGBR4,10.45385008
+156752,2018-07-13 10:00:00,BMFBOVESPA:GGBR4,10.32733852
+156753,2018-07-16 10:00:00,BMFBOVESPA:GGBR4,10.47382559
+156754,2018-07-17 10:00:00,BMFBOVESPA:GGBR4,10.76014123
+156755,2018-07-18 10:00:00,BMFBOVESPA:GGBR4,10.83338476
+156756,2018-07-19 10:00:00,BMFBOVESPA:GGBR4,10.63362967
+156757,2018-07-20 10:00:00,BMFBOVESPA:GGBR4,10.82006776
+156758,2018-07-23 10:00:00,BMFBOVESPA:GGBR4,10.85335961
+156759,2018-07-24 10:00:00,BMFBOVESPA:GGBR4,11.1729691
+156760,2018-07-25 10:00:00,BMFBOVESPA:GGBR4,11.08640789
+156761,2018-07-26 10:00:00,BMFBOVESPA:GGBR4,10.82672627
+156762,2018-07-27 10:00:00,BMFBOVESPA:GGBR4,11.21291945
+156763,2018-07-30 10:00:00,BMFBOVESPA:GGBR4,11.3993582
+156764,2018-07-31 10:00:00,BMFBOVESPA:GGBR4,11.1063834
+156765,2018-08-01 10:00:00,BMFBOVESPA:GGBR4,10.91994531
+156766,2018-08-02 10:00:00,BMFBOVESPA:GGBR4,11.07974872
+156767,2018-08-03 10:00:00,BMFBOVESPA:GGBR4,11.37938203
+156768,2018-08-06 10:00:00,BMFBOVESPA:GGBR4,11.21957795
+156769,2018-08-07 10:00:00,BMFBOVESPA:GGBR4,11.1063834
+156770,2018-08-08 10:00:00,BMFBOVESPA:GGBR4,11.45262623
+156771,2018-08-09 10:00:00,BMFBOVESPA:GGBR4,11.1796276
+156772,2018-08-10 10:00:00,BMFBOVESPA:GGBR4,10.7002147
+156773,2018-08-13 10:00:00,BMFBOVESPA:GGBR4,10.59367865
+156774,2018-08-14 10:00:00,BMFBOVESPA:GGBR4,10.85335961
+156775,2018-08-15 10:00:00,BMFBOVESPA:GGBR4,10.33399702
+156776,2018-08-16 10:00:00,BMFBOVESPA:GGBR4,10.33399702
+156777,2018-08-17 10:00:00,BMFBOVESPA:GGBR4,10.42055756
+156778,2018-08-20 10:00:00,BMFBOVESPA:GGBR4,10.79343308
+156779,2018-08-21 10:00:00,BMFBOVESPA:GGBR4,10.62031267
+156780,2018-08-22 10:00:00,BMFBOVESPA:GGBR4,10.89572354
+156781,2018-08-23 10:00:00,BMFBOVESPA:GGBR4,10.61359078
+156782,2018-08-24 10:00:00,BMFBOVESPA:GGBR4,10.67404794
+156783,2018-08-27 10:00:00,BMFBOVESPA:GGBR4,10.82183279
+156784,2018-08-28 10:00:00,BMFBOVESPA:GGBR4,10.88900608
+156785,2018-08-29 10:00:00,BMFBOVESPA:GGBR4,10.94946324
+156786,2018-08-30 10:00:00,BMFBOVESPA:GGBR4,10.69420033
+156787,2018-08-31 10:00:00,BMFBOVESPA:GGBR4,10.77481055
+156788,2018-09-03 10:00:00,BMFBOVESPA:GGBR4,10.64717809
+156789,2018-09-04 10:00:00,BMFBOVESPA:GGBR4,10.48595899
+156790,2018-09-05 10:00:00,BMFBOVESPA:GGBR4,10.4658066
+156791,2018-09-06 10:00:00,BMFBOVESPA:GGBR4,10.65389556
+156792,2018-09-10 10:00:00,BMFBOVESPA:GGBR4,10.47252407
+156793,2018-09-11 10:00:00,BMFBOVESPA:GGBR4,10.21054303
+156794,2018-09-12 10:00:00,BMFBOVESPA:GGBR4,10.27100019
+156795,2018-09-13 10:00:00,BMFBOVESPA:GGBR4,10.26428273
+156796,2018-09-14 10:00:00,BMFBOVESPA:GGBR4,10.2508478
+156797,2018-09-17 10:00:00,BMFBOVESPA:GGBR4,10.49939392
+156798,2018-09-18 10:00:00,BMFBOVESPA:GGBR4,11.19801002
+156799,2018-09-19 10:00:00,BMFBOVESPA:GGBR4,11.27190278
+156800,2018-09-20 10:00:00,BMFBOVESPA:GGBR4,11.28533636
+156801,2018-09-21 10:00:00,BMFBOVESPA:GGBR4,11.41968629
+156802,2018-09-24 10:00:00,BMFBOVESPA:GGBR4,11.12411726
+156803,2018-09-25 10:00:00,BMFBOVESPA:GGBR4,11.72868889
+156804,2018-09-26 10:00:00,BMFBOVESPA:GGBR4,11.49357905
+156805,2018-09-27 10:00:00,BMFBOVESPA:GGBR4,11.53388314
+156806,2018-09-28 10:00:00,BMFBOVESPA:GGBR4,11.54731874
+156807,2018-10-01 10:00:00,BMFBOVESPA:GGBR4,11.20472749
+156808,2018-10-02 10:00:00,BMFBOVESPA:GGBR4,11.29205383
+156809,2018-10-03 10:00:00,BMFBOVESPA:GGBR4,11.07709569
+156810,2018-10-04 10:00:00,BMFBOVESPA:GGBR4,10.88900608
+156811,2018-10-05 10:00:00,BMFBOVESPA:GGBR4,10.61359078
+156812,2018-10-08 10:00:00,BMFBOVESPA:GGBR4,10.48595899
+156813,2018-10-09 10:00:00,BMFBOVESPA:GGBR4,10.76809309
+156814,2018-10-10 10:00:00,BMFBOVESPA:GGBR4,10.44565422
+156815,2018-10-11 10:00:00,BMFBOVESPA:GGBR4,10.57328601
+156816,2018-10-15 10:00:00,BMFBOVESPA:GGBR4,10.43221929
+156817,2018-10-16 10:00:00,BMFBOVESPA:GGBR4,10.88228996
+156818,2018-10-17 10:00:00,BMFBOVESPA:GGBR4,10.81511466
+156819,2018-10-18 10:00:00,BMFBOVESPA:GGBR4,10.40534944
+156820,2018-10-19 10:00:00,BMFBOVESPA:GGBR4,10.15008587
+156821,2018-10-22 10:00:00,BMFBOVESPA:GGBR4,10.60687332
+156822,2018-10-23 10:00:00,BMFBOVESPA:GGBR4,10.53298123
+156823,2018-10-24 10:00:00,BMFBOVESPA:GGBR4,10.05604139
+156824,2018-10-25 10:00:00,BMFBOVESPA:GGBR4,10.32473989
+156825,2018-10-26 10:00:00,BMFBOVESPA:GGBR4,10.60687332
+156826,2018-10-29 10:00:00,BMFBOVESPA:GGBR4,10.50611138
+156827,2018-10-30 10:00:00,BMFBOVESPA:GGBR4,10.61359078
+156828,2018-10-31 10:00:00,BMFBOVESPA:GGBR4,10.92259405
+156829,2018-11-01 10:00:00,BMFBOVESPA:GGBR4,11.03007346
+156830,2018-11-05 09:00:00,BMFBOVESPA:GGBR4,11.37938218
+156831,2018-11-06 09:00:00,BMFBOVESPA:GGBR4,11.41296882
+156832,2018-11-07 09:00:00,BMFBOVESPA:GGBR4,11.08381316
+156833,2018-11-08 09:00:00,BMFBOVESPA:GGBR4,10.80167973
+156834,2018-11-09 09:00:00,BMFBOVESPA:GGBR4,10.82855025
+156835,2018-11-12 09:00:00,BMFBOVESPA:GGBR4,10.37176213
+156836,2018-11-13 09:00:00,BMFBOVESPA:GGBR4,10.27100019
+156837,2018-11-14 09:00:00,BMFBOVESPA:GGBR4,10.17695572
+156838,2018-11-16 09:00:00,BMFBOVESPA:GGBR4,10.90244167
+156839,2018-11-19 09:00:00,BMFBOVESPA:GGBR4,10.84870197
+156840,2018-11-21 09:00:00,BMFBOVESPA:GGBR4,10.31130497
+156841,2018-11-22 09:00:00,BMFBOVESPA:GGBR4,10.41970207
+156842,2018-11-23 09:00:00,BMFBOVESPA:GGBR4,10.10805948
+156843,2018-11-26 09:00:00,BMFBOVESPA:GGBR4,10.02676142
+156844,2018-11-27 09:00:00,BMFBOVESPA:GGBR4,9.95901303
+156845,2018-11-28 09:00:00,BMFBOVESPA:GGBR4,10.20968206
+156846,2018-11-29 09:00:00,BMFBOVESPA:GGBR4,10.23000658
+156847,2018-11-30 09:00:00,BMFBOVESPA:GGBR4,10.48745046
+156848,2018-12-03 09:00:00,BMFBOVESPA:GGBR4,10.94136465
+156849,2018-12-04 09:00:00,BMFBOVESPA:GGBR4,10.71102013
+156850,2018-12-05 09:00:00,BMFBOVESPA:GGBR4,10.83974207
+156851,2018-12-06 09:00:00,BMFBOVESPA:GGBR4,10.71779497
+156852,2018-12-07 09:00:00,BMFBOVESPA:GGBR4,10.61617239
+156853,2018-12-10 09:00:00,BMFBOVESPA:GGBR4,10.38582787
+156854,2018-12-11 09:00:00,BMFBOVESPA:GGBR4,10.48745046
+156855,2018-12-12 09:00:00,BMFBOVESPA:GGBR4,10.43325175
+156856,2018-12-13 09:00:00,BMFBOVESPA:GGBR4,10.39260271
+156857,2018-12-14 09:00:00,BMFBOVESPA:GGBR4,10.2503311
+156858,2018-12-17 09:00:00,BMFBOVESPA:GGBR4,10.23000658
+156859,2018-12-18 09:00:00,BMFBOVESPA:GGBR4,10.31130464
+156860,2018-12-19 09:00:00,BMFBOVESPA:GGBR4,10.26388077
+156861,2018-12-20 09:00:00,BMFBOVESPA:GGBR4,9.85739044
+156862,2018-12-21 09:00:00,BMFBOVESPA:GGBR4,9.96578787
+156863,2018-12-26 09:00:00,BMFBOVESPA:GGBR4,10.01998658
+156864,2018-12-27 09:00:00,BMFBOVESPA:GGBR4,9.76931754
+156865,2018-12-28 09:00:00,BMFBOVESPA:GGBR4,10.0403111
+156866,2019-01-02 09:00:00,BMFBOVESPA:GGBR4,10.29775497
+156867,2019-01-03 09:00:00,BMFBOVESPA:GGBR4,10.23000658
+156868,2019-01-04 09:00:00,BMFBOVESPA:GGBR4,10.50100014
+156869,2019-01-07 09:00:00,BMFBOVESPA:GGBR4,10.52809949
+156870,2019-01-08 09:00:00,BMFBOVESPA:GGBR4,10.54164917
+156871,2019-01-09 09:00:00,BMFBOVESPA:GGBR4,10.83974207
+156872,2019-01-10 09:00:00,BMFBOVESPA:GGBR4,10.56197368
+156873,2019-01-11 09:00:00,BMFBOVESPA:GGBR4,10.31130464
+156874,2019-01-14 09:00:00,BMFBOVESPA:GGBR4,10.29775497
+156875,2019-01-15 09:00:00,BMFBOVESPA:GGBR4,10.09450981
+156876,2019-01-16 09:00:00,BMFBOVESPA:GGBR4,10.11483432
+156877,2019-01-17 09:00:00,BMFBOVESPA:GGBR4,10.19613239
+156878,2019-01-18 09:00:00,BMFBOVESPA:GGBR4,10.4942253
+156879,2019-01-21 09:00:00,BMFBOVESPA:GGBR4,10.50100014
+156880,2019-01-22 09:00:00,BMFBOVESPA:GGBR4,10.48067562
+156881,2019-01-23 09:00:00,BMFBOVESPA:GGBR4,10.60262272
+156882,2019-01-24 09:00:00,BMFBOVESPA:GGBR4,10.83296723
+156883,2019-01-28 09:00:00,BMFBOVESPA:GGBR4,10.59584788
+156884,2019-01-29 09:00:00,BMFBOVESPA:GGBR4,10.59584788
+156885,2019-01-30 09:00:00,BMFBOVESPA:GGBR4,10.94136465
+156886,2019-01-31 09:00:00,BMFBOVESPA:GGBR4,10.60262272
+156887,2019-02-01 09:00:00,BMFBOVESPA:GGBR4,10.7042453
+156888,2019-02-04 09:00:00,BMFBOVESPA:GGBR4,10.83296723
+156889,2019-02-05 09:00:00,BMFBOVESPA:GGBR4,10.78554336
+156890,2019-02-06 09:00:00,BMFBOVESPA:GGBR4,10.38582787
+156891,2019-02-07 09:00:00,BMFBOVESPA:GGBR4,10.31807948
+156892,2019-02-08 09:00:00,BMFBOVESPA:GGBR4,10.39937755
+156893,2019-02-11 09:00:00,BMFBOVESPA:GGBR4,10.46712594
+156894,2019-02-12 09:00:00,BMFBOVESPA:GGBR4,10.50100014
+156895,2019-02-13 09:00:00,BMFBOVESPA:GGBR4,10.58907304
+156896,2019-02-14 09:00:00,BMFBOVESPA:GGBR4,10.65682143
+156897,2019-02-15 09:00:00,BMFBOVESPA:GGBR4,10.48745046
+156898,2019-02-18 10:00:00,BMFBOVESPA:GGBR4,10.53487433
+156899,2019-02-19 10:00:00,BMFBOVESPA:GGBR4,10.52809949
+156900,2019-02-20 10:00:00,BMFBOVESPA:GGBR4,10.7042453
+156901,2019-02-21 10:00:00,BMFBOVESPA:GGBR4,10.23000658
+156902,2019-02-22 10:00:00,BMFBOVESPA:GGBR4,10.28420529
+156903,2019-02-25 10:00:00,BMFBOVESPA:GGBR4,10.34517884
+156904,2019-02-26 10:00:00,BMFBOVESPA:GGBR4,10.48745046
+156905,2019-02-27 10:00:00,BMFBOVESPA:GGBR4,10.45357626
+156906,2019-02-28 10:00:00,BMFBOVESPA:GGBR4,10.25710593
+156907,2019-03-01 10:00:00,BMFBOVESPA:GGBR4,10.18258271
+156908,2019-03-06 10:00:00,BMFBOVESPA:GGBR4,10.18258271
+156909,2019-03-07 10:00:00,BMFBOVESPA:GGBR4,10.04617507
+156910,2019-03-08 10:00:00,BMFBOVESPA:GGBR4,10.03253464
+156911,2019-03-11 10:00:00,BMFBOVESPA:GGBR4,10.1621187
+156912,2019-03-12 10:00:00,BMFBOVESPA:GGBR4,10.00525379
+156913,2019-03-13 10:00:00,BMFBOVESPA:GGBR4,10.21668041
+156914,2019-03-14 10:00:00,BMFBOVESPA:GGBR4,10.06663571
+156915,2019-03-15 10:00:00,BMFBOVESPA:GGBR4,10.3053432
+156916,2019-03-18 10:00:00,BMFBOVESPA:GGBR4,10.58497196
+156917,2019-03-19 10:00:00,BMFBOVESPA:GGBR4,10.81003903
+156918,2019-03-20 10:00:00,BMFBOVESPA:GGBR4,10.6531741
+156919,2019-03-21 10:00:00,BMFBOVESPA:GGBR4,10.68045496
+156920,2019-03-22 10:00:00,BMFBOVESPA:GGBR4,10.18939956
+156921,2019-03-25 10:00:00,BMFBOVESPA:GGBR4,10.14165806
+156922,2019-03-26 10:00:00,BMFBOVESPA:GGBR4,10.39400598
+156923,2019-03-27 10:00:00,BMFBOVESPA:GGBR4,9.99161336
+156924,2019-03-28 10:00:00,BMFBOVESPA:GGBR4,10.14847827
+156925,2019-03-29 10:00:00,BMFBOVESPA:GGBR4,10.32580384
+156926,2019-04-01 10:00:00,BMFBOVESPA:GGBR4,10.96690394
+156927,2019-04-02 10:00:00,BMFBOVESPA:GGBR4,10.96690394
+156928,2019-04-03 10:00:00,BMFBOVESPA:GGBR4,10.91234223
+156929,2019-04-04 10:00:00,BMFBOVESPA:GGBR4,11.04874719
+156930,2019-04-05 10:00:00,BMFBOVESPA:GGBR4,10.75547732
+156931,2019-04-08 10:00:00,BMFBOVESPA:GGBR4,10.81003903
+156932,2019-04-09 10:00:00,BMFBOVESPA:GGBR4,10.63953367
+156933,2019-04-10 10:00:00,BMFBOVESPA:GGBR4,10.59179218
+156934,2019-04-11 10:00:00,BMFBOVESPA:GGBR4,10.35990491
+156935,2019-04-12 10:00:00,BMFBOVESPA:GGBR4,10.23714105
+156936,2019-04-15 10:00:00,BMFBOVESPA:GGBR4,10.08027614
+156937,2019-04-16 10:00:00,BMFBOVESPA:GGBR4,10.28488255
+156938,2019-04-17 10:00:00,BMFBOVESPA:GGBR4,10.21668041
+156939,2019-04-18 10:00:00,BMFBOVESPA:GGBR4,10.18257934
+156940,2019-04-22 10:00:00,BMFBOVESPA:GGBR4,10.19621977
+156941,2019-04-23 10:00:00,BMFBOVESPA:GGBR4,10.04617507
+156942,2019-04-24 10:00:00,BMFBOVESPA:GGBR4,9.95751229
+156943,2019-04-25 10:00:00,BMFBOVESPA:GGBR4,9.94387186
+156944,2019-04-26 10:00:00,BMFBOVESPA:GGBR4,9.80064736
+156945,2019-04-29 10:00:00,BMFBOVESPA:GGBR4,9.81428779
+156946,2019-04-30 10:00:00,BMFBOVESPA:GGBR4,9.65060266
+156947,2019-05-02 10:00:00,BMFBOVESPA:GGBR4,9.54829946
+156948,2019-05-03 10:00:00,BMFBOVESPA:GGBR4,9.70516437
+156949,2019-05-06 10:00:00,BMFBOVESPA:GGBR4,9.60286117
+156950,2019-05-07 10:00:00,BMFBOVESPA:GGBR4,9.69834416
+156951,2019-05-08 10:00:00,BMFBOVESPA:GGBR4,9.88931015
+156952,2019-05-09 10:00:00,BMFBOVESPA:GGBR4,9.71198459
+156953,2019-05-10 10:00:00,BMFBOVESPA:GGBR4,9.65060266
+156954,2019-05-13 10:00:00,BMFBOVESPA:GGBR4,9.41871539
+156955,2019-05-14 10:00:00,BMFBOVESPA:GGBR4,9.51419839
+156956,2019-05-15 10:00:00,BMFBOVESPA:GGBR4,9.49373775
+156957,2019-05-16 10:00:00,BMFBOVESPA:GGBR4,9.37097389
+156958,2019-05-17 10:00:00,BMFBOVESPA:GGBR4,9.37097389
+156959,2019-05-20 10:00:00,BMFBOVESPA:GGBR4,9.44638351
+156960,2019-05-21 10:00:00,BMFBOVESPA:GGBR4,9.79599568
+156961,2019-05-22 10:00:00,BMFBOVESPA:GGBR4,9.79599568
+156962,2019-05-23 10:00:00,BMFBOVESPA:GGBR4,9.5629209
+156963,2019-05-24 10:00:00,BMFBOVESPA:GGBR4,9.4943695
+156964,2019-05-27 10:00:00,BMFBOVESPA:GGBR4,9.47380407
+156965,2019-05-28 10:00:00,BMFBOVESPA:GGBR4,9.69316856
+156966,2019-05-29 10:00:00,BMFBOVESPA:GGBR4,9.6314723
+156967,2019-05-30 10:00:00,BMFBOVESPA:GGBR4,9.5629209
+156968,2019-05-31 10:00:00,BMFBOVESPA:GGBR4,9.50807978
+156969,2019-06-03 10:00:00,BMFBOVESPA:GGBR4,9.55606576
+156970,2019-06-04 10:00:00,BMFBOVESPA:GGBR4,9.50122463
+156971,2019-06-05 10:00:00,BMFBOVESPA:GGBR4,9.39839753
+156972,2019-06-06 10:00:00,BMFBOVESPA:GGBR4,9.35726668
+156973,2019-06-07 10:00:00,BMFBOVESPA:GGBR4,9.52864519
+156974,2019-06-10 10:00:00,BMFBOVESPA:GGBR4,9.70002371
+156975,2019-06-11 10:00:00,BMFBOVESPA:GGBR4,9.98793961
+156976,2019-06-12 10:00:00,BMFBOVESPA:GGBR4,9.91253306
+156977,2019-06-13 10:00:00,BMFBOVESPA:GGBR4,10.04278073
+156978,2019-06-14 10:00:00,BMFBOVESPA:GGBR4,9.83712651
+156979,2019-06-17 10:00:00,BMFBOVESPA:GGBR4,9.74115455
+156980,2019-06-18 10:00:00,BMFBOVESPA:GGBR4,10.10447699
+156981,2019-06-19 10:00:00,BMFBOVESPA:GGBR4,10.25529008
+156982,2019-06-21 10:00:00,BMFBOVESPA:GGBR4,10.43352373
+156983,2019-06-24 10:00:00,BMFBOVESPA:GGBR4,10.37182747
+156984,2019-06-25 10:00:00,BMFBOVESPA:GGBR4,10.11133213
+156985,2019-06-26 10:00:00,BMFBOVESPA:GGBR4,10.34440691
+156986,2019-06-27 10:00:00,BMFBOVESPA:GGBR4,10.2758555
+156987,2019-06-28 10:00:00,BMFBOVESPA:GGBR4,10.41981345
+156988,2019-07-01 10:00:00,BMFBOVESPA:GGBR4,10.30327607
+156989,2019-07-02 10:00:00,BMFBOVESPA:GGBR4,10.03592559
+156990,2019-07-03 10:00:00,BMFBOVESPA:GGBR4,10.20044896
+156991,2019-07-04 10:00:00,BMFBOVESPA:GGBR4,10.48836486
+156992,2019-07-05 10:00:00,BMFBOVESPA:GGBR4,10.53635084
+156993,2019-07-08 10:00:00,BMFBOVESPA:GGBR4,10.52264056
+156994,2019-07-10 10:00:00,BMFBOVESPA:GGBR4,10.49522
+156995,2019-07-11 10:00:00,BMFBOVESPA:GGBR4,10.2415798
+156996,2019-07-12 10:00:00,BMFBOVESPA:GGBR4,10.09076671
+156997,2019-07-15 10:00:00,BMFBOVESPA:GGBR4,10.23472466
+156998,2019-07-16 10:00:00,BMFBOVESPA:GGBR4,10.13875269
+156999,2019-07-17 10:00:00,BMFBOVESPA:GGBR4,10.01536017
+157000,2019-07-18 10:00:00,BMFBOVESPA:GGBR4,9.93309848
+157001,2019-07-19 10:00:00,BMFBOVESPA:GGBR4,9.83027137
+157002,2019-07-22 10:00:00,BMFBOVESPA:GGBR4,9.60405174
+157003,2019-07-23 10:00:00,BMFBOVESPA:GGBR4,9.63832745
+157004,2019-07-24 10:00:00,BMFBOVESPA:GGBR4,9.4943695
+157005,2019-07-25 10:00:00,BMFBOVESPA:GGBR4,9.40525267
+157006,2019-07-26 10:00:00,BMFBOVESPA:GGBR4,9.43267323
+157007,2019-07-29 10:00:00,BMFBOVESPA:GGBR4,9.52864519
+157008,2019-07-30 10:00:00,BMFBOVESPA:GGBR4,9.65889286
+157009,2019-07-31 10:00:00,BMFBOVESPA:GGBR4,9.42581809
+157010,2019-08-01 10:00:00,BMFBOVESPA:GGBR4,9.25443958
+157011,2019-08-02 10:00:00,BMFBOVESPA:GGBR4,9.30242556
+157012,2019-08-05 10:00:00,BMFBOVESPA:GGBR4,8.98023396
+157013,2019-08-06 10:00:00,BMFBOVESPA:GGBR4,8.97337882
+157014,2019-08-07 10:00:00,BMFBOVESPA:GGBR4,8.89111714
+157015,2019-08-08 10:00:00,BMFBOVESPA:GGBR4,9.17903304
+157016,2019-08-09 10:00:00,BMFBOVESPA:GGBR4,9.11048163
+157017,2019-08-12 10:00:00,BMFBOVESPA:GGBR4,8.86369657
+157018,2019-08-13 10:00:00,BMFBOVESPA:GGBR4,9.09677135
+157019,2019-08-14 10:00:00,BMFBOVESPA:GGBR4,8.71288349
+157020,2019-08-15 10:00:00,BMFBOVESPA:GGBR4,8.41811244
+157021,2019-08-16 10:00:00,BMFBOVESPA:GGBR4,8.69231806
+157022,2019-08-19 10:00:00,BMFBOVESPA:GGBR4,8.45106056
+157023,2019-08-20 10:00:00,BMFBOVESPA:GGBR4,8.48552656
+157024,2019-08-21 10:00:00,BMFBOVESPA:GGBR4,8.6509633
+157025,2019-08-22 10:00:00,BMFBOVESPA:GGBR4,8.69232249
+157026,2019-08-23 10:00:00,BMFBOVESPA:GGBR4,8.47174016
+157027,2019-08-26 10:00:00,BMFBOVESPA:GGBR4,8.27873062
+157028,2019-08-27 10:00:00,BMFBOVESPA:GGBR4,8.11329387
+157029,2019-08-28 10:00:00,BMFBOVESPA:GGBR4,8.20979864
+157030,2019-08-29 10:00:00,BMFBOVESPA:GGBR4,8.63717691
+157031,2019-08-30 10:00:00,BMFBOVESPA:GGBR4,8.87154563
+157032,2019-09-02 10:00:00,BMFBOVESPA:GGBR4,8.72678848
+157033,2019-09-03 10:00:00,BMFBOVESPA:GGBR4,8.6716429
+157034,2019-09-04 10:00:00,BMFBOVESPA:GGBR4,8.6716429
+157035,2019-09-05 10:00:00,BMFBOVESPA:GGBR4,8.73368167
+157036,2019-09-06 10:00:00,BMFBOVESPA:GGBR4,8.56824493
+157037,2019-09-09 10:00:00,BMFBOVESPA:GGBR4,9.03698239
+157038,2019-09-10 10:00:00,BMFBOVESPA:GGBR4,9.3196035
+157039,2019-09-11 10:00:00,BMFBOVESPA:GGBR4,9.11970076
+157040,2019-09-12 10:00:00,BMFBOVESPA:GGBR4,9.38164228
+157041,2019-09-13 10:00:00,BMFBOVESPA:GGBR4,9.34717628
+157042,2019-09-16 10:00:00,BMFBOVESPA:GGBR4,9.3058171
+157043,2019-09-17 10:00:00,BMFBOVESPA:GGBR4,9.36096268
+157044,2019-09-18 10:00:00,BMFBOVESPA:GGBR4,9.25756472
+157045,2019-09-19 10:00:00,BMFBOVESPA:GGBR4,9.23688512
+157046,2019-09-20 10:00:00,BMFBOVESPA:GGBR4,9.13348715
+157047,2019-09-23 10:00:00,BMFBOVESPA:GGBR4,9.10591436
+157048,2019-09-24 10:00:00,BMFBOVESPA:GGBR4,8.92669122
+157049,2019-09-25 10:00:00,BMFBOVESPA:GGBR4,9.03698239
+157050,2019-09-26 10:00:00,BMFBOVESPA:GGBR4,9.05076878
+157051,2019-09-27 10:00:00,BMFBOVESPA:GGBR4,8.9818368
+157052,2019-09-30 10:00:00,BMFBOVESPA:GGBR4,9.07144837
+157053,2019-10-01 10:00:00,BMFBOVESPA:GGBR4,9.02319599
+157054,2019-10-02 10:00:00,BMFBOVESPA:GGBR4,8.6854293
+157055,2019-10-03 10:00:00,BMFBOVESPA:GGBR4,8.80950685
+157056,2019-10-04 10:00:00,BMFBOVESPA:GGBR4,8.9818368
+157057,2019-10-07 10:00:00,BMFBOVESPA:GGBR4,8.80950685
+157058,2019-10-08 10:00:00,BMFBOVESPA:GGBR4,8.6509633
+157059,2019-10-09 10:00:00,BMFBOVESPA:GGBR4,8.63028371
+157060,2019-10-10 10:00:00,BMFBOVESPA:GGBR4,8.94737081
+157061,2019-10-11 10:00:00,BMFBOVESPA:GGBR4,9.16105994
+157062,2019-10-14 10:00:00,BMFBOVESPA:GGBR4,9.13348715
+157063,2019-10-15 10:00:00,BMFBOVESPA:GGBR4,9.2989239
+157064,2019-10-16 10:00:00,BMFBOVESPA:GGBR4,9.20241913
+157065,2019-10-17 10:00:00,BMFBOVESPA:GGBR4,9.23688512
+157066,2019-10-18 10:00:00,BMFBOVESPA:GGBR4,9.07144837
+157067,2019-10-21 10:00:00,BMFBOVESPA:GGBR4,9.11970076
+157068,2019-10-22 10:00:00,BMFBOVESPA:GGBR4,9.15416674
+157069,2019-10-23 10:00:00,BMFBOVESPA:GGBR4,9.17484634
+157070,2019-10-24 10:00:00,BMFBOVESPA:GGBR4,8.96115721
+157071,2019-10-25 10:00:00,BMFBOVESPA:GGBR4,9.12659395
+157072,2019-10-28 10:00:00,BMFBOVESPA:GGBR4,9.10591436
+157073,2019-10-29 10:00:00,BMFBOVESPA:GGBR4,9.03698239
+157074,2019-10-30 10:00:00,BMFBOVESPA:GGBR4,9.22309872
+157075,2019-10-31 10:00:00,BMFBOVESPA:GGBR4,9.25756472
+157076,2019-11-01 10:00:00,BMFBOVESPA:GGBR4,9.58843821
+157077,2019-11-04 10:00:00,BMFBOVESPA:GGBR4,10.06406886
+157078,2019-11-05 10:00:00,BMFBOVESPA:GGBR4,10.16746683
+157079,2019-11-06 10:00:00,BMFBOVESPA:GGBR4,10.15368044
+157080,2019-11-07 10:00:00,BMFBOVESPA:GGBR4,10.5672723
+157081,2019-11-08 10:00:00,BMFBOVESPA:GGBR4,10.51212673
+157082,2019-11-11 10:00:00,BMFBOVESPA:GGBR4,10.53280632
+157083,2019-11-12 10:00:00,BMFBOVESPA:GGBR4,10.5673653
+157084,2019-11-13 10:00:00,BMFBOVESPA:GGBR4,10.58809917
+157085,2019-11-14 10:00:00,BMFBOVESPA:GGBR4,10.67103468
+157086,2019-11-18 10:00:00,BMFBOVESPA:GGBR4,10.54663143
+157087,2019-11-19 10:00:00,BMFBOVESPA:GGBR4,10.57427659
+157088,2019-11-21 10:00:00,BMFBOVESPA:GGBR4,11.36907585
+157089,2019-11-22 10:00:00,BMFBOVESPA:GGBR4,11.53494686
+157090,2019-11-25 10:00:00,BMFBOVESPA:GGBR4,11.61096968
+157091,2019-11-26 10:00:00,BMFBOVESPA:GGBR4,11.9288898
+157092,2019-11-27 10:00:00,BMFBOVESPA:GGBR4,12.03947047
+157093,2019-11-28 10:00:00,BMFBOVESPA:GGBR4,11.86668817
+157094,2019-11-29 10:00:00,BMFBOVESPA:GGBR4,11.74919621
+157095,2019-12-02 10:00:00,BMFBOVESPA:GGBR4,12.06020504
+157096,2019-12-03 10:00:00,BMFBOVESPA:GGBR4,11.78375198
+157097,2019-12-04 10:00:00,BMFBOVESPA:GGBR4,11.9288898
+157098,2019-12-05 10:00:00,BMFBOVESPA:GGBR4,11.95653428
+157099,2019-12-06 10:00:00,BMFBOVESPA:GGBR4,12.16387373
+157100,2019-12-09 10:00:00,BMFBOVESPA:GGBR4,11.87359947
+157101,2019-12-10 10:00:00,BMFBOVESPA:GGBR4,12.21225277
+157102,2019-12-11 10:00:00,BMFBOVESPA:GGBR4,12.16387373
+157103,2019-12-12 10:00:00,BMFBOVESPA:GGBR4,12.37812377
+157104,2019-12-13 10:00:00,BMFBOVESPA:GGBR4,12.7789787
+157105,2019-12-16 10:00:00,BMFBOVESPA:GGBR4,12.51635031
+157106,2019-12-17 10:00:00,BMFBOVESPA:GGBR4,12.45414798
+157107,2019-12-18 10:00:00,BMFBOVESPA:GGBR4,12.32283344
+157108,2019-12-19 10:00:00,BMFBOVESPA:GGBR4,12.62693028
+157109,2019-12-20 10:00:00,BMFBOVESPA:GGBR4,13.23512397
+157110,2019-12-23 10:00:00,BMFBOVESPA:GGBR4,13.44937332
+157111,2019-12-26 10:00:00,BMFBOVESPA:GGBR4,13.74655888
+157112,2019-12-27 10:00:00,BMFBOVESPA:GGBR4,13.73964759
+157113,2019-12-30 10:00:00,BMFBOVESPA:GGBR4,13.82258378
+157114,2020-01-02 10:00:00,BMFBOVESPA:GGBR4,14.34784196
+157115,2020-01-03 10:00:00,BMFBOVESPA:GGBR4,14.11285804
+157116,2020-01-06 10:00:00,BMFBOVESPA:GGBR4,14.07830227
+157117,2020-01-07 10:00:00,BMFBOVESPA:GGBR4,14.29946361
+157118,2020-01-08 10:00:00,BMFBOVESPA:GGBR4,14.35475326
+157119,2020-01-09 10:00:00,BMFBOVESPA:GGBR4,14.27872905
+157120,2020-01-10 10:00:00,BMFBOVESPA:GGBR4,14.47224591
+157121,2020-01-13 10:00:00,BMFBOVESPA:GGBR4,15.09426149
+157122,2020-01-14 10:00:00,BMFBOVESPA:GGBR4,14.80398723
+157123,2020-01-15 10:00:00,BMFBOVESPA:GGBR4,14.58282589
+157124,2020-01-16 10:00:00,BMFBOVESPA:GGBR4,14.72105104
+157125,2020-01-17 10:00:00,BMFBOVESPA:GGBR4,14.90765661
+157126,2020-01-20 10:00:00,BMFBOVESPA:GGBR4,15.39144704
+157127,2020-01-21 10:00:00,BMFBOVESPA:GGBR4,15.06661563
+157128,2020-01-22 10:00:00,BMFBOVESPA:GGBR4,15.2532212
+157129,2020-01-23 10:00:00,BMFBOVESPA:GGBR4,15.31542283
+157130,2020-01-24 10:00:00,BMFBOVESPA:GGBR4,14.97676953
+157131,2020-01-27 10:00:00,BMFBOVESPA:GGBR4,13.78802801
+157132,2020-01-28 10:00:00,BMFBOVESPA:GGBR4,13.96081031
+157133,2020-01-29 10:00:00,BMFBOVESPA:GGBR4,13.91934118
+157134,2020-01-30 10:00:00,BMFBOVESPA:GGBR4,14.33401938
+157135,2020-01-31 10:00:00,BMFBOVESPA:GGBR4,13.85713954
+157136,2020-02-03 10:00:00,BMFBOVESPA:GGBR4,14.20270414
+157137,2020-02-04 10:00:00,BMFBOVESPA:GGBR4,14.81089852
+157138,2020-02-05 10:00:00,BMFBOVESPA:GGBR4,14.79016464
+157139,2020-02-06 10:00:00,BMFBOVESPA:GGBR4,14.67958398
+157140,2020-02-07 10:00:00,BMFBOVESPA:GGBR4,13.99536608
+157141,2020-02-10 10:00:00,BMFBOVESPA:GGBR4,13.77420474
+157142,2020-02-11 10:00:00,BMFBOVESPA:GGBR4,14.5759146
+157143,2020-02-12 10:00:00,BMFBOVESPA:GGBR4,14.70722984
+157144,2020-02-13 10:00:00,BMFBOVESPA:GGBR4,14.63811622
+157145,2020-02-14 10:00:00,BMFBOVESPA:GGBR4,14.16814837
+157146,2020-02-17 10:00:00,BMFBOVESPA:GGBR4,14.30637491
+157147,2020-02-18 10:00:00,BMFBOVESPA:GGBR4,14.18197096
+157148,2020-02-19 10:00:00,BMFBOVESPA:GGBR4,14.11976933
+157149,2020-02-20 10:00:00,BMFBOVESPA:GGBR4,13.49775376
+157150,2020-02-21 10:00:00,BMFBOVESPA:GGBR4,13.20056751
+157151,2020-02-26 10:00:00,BMFBOVESPA:GGBR4,11.81830913
+157152,2020-02-27 10:00:00,BMFBOVESPA:GGBR4,11.81139784
+157153,2020-02-28 10:00:00,BMFBOVESPA:GGBR4,11.70081717
+157154,2020-03-02 10:00:00,BMFBOVESPA:GGBR4,11.98468235
+157155,2020-03-03 10:00:00,BMFBOVESPA:GGBR4,12.08853576
+157156,2020-03-04 10:00:00,BMFBOVESPA:GGBR4,12.6908862
+157157,2020-03-05 10:00:00,BMFBOVESPA:GGBR4,12.06776577
+157158,2020-03-06 10:00:00,BMFBOVESPA:GGBR4,11.18155003
+157159,2020-03-09 10:00:00,BMFBOVESPA:GGBR4,9.17371752
+157160,2020-03-10 10:00:00,BMFBOVESPA:GGBR4,9.92838561
+157161,2020-03-11 10:00:00,BMFBOVESPA:GGBR4,8.78599814
+157162,2020-03-12 10:00:00,BMFBOVESPA:GGBR4,7.33897402
+157163,2020-03-13 10:00:00,BMFBOVESPA:GGBR4,8.61983269
+157164,2020-03-16 10:00:00,BMFBOVESPA:GGBR4,7.40128606
+157165,2020-03-17 10:00:00,BMFBOVESPA:GGBR4,7.49129234
+157166,2020-03-18 10:00:00,BMFBOVESPA:GGBR4,6.58430594
+157167,2020-03-19 10:00:00,BMFBOVESPA:GGBR4,6.63969442
+157168,2020-03-20 10:00:00,BMFBOVESPA:GGBR4,6.40429336
+157169,2020-03-23 10:00:00,BMFBOVESPA:GGBR4,5.98195618
+157170,2020-03-24 10:00:00,BMFBOVESPA:GGBR4,6.59123018
+157171,2020-03-25 10:00:00,BMFBOVESPA:GGBR4,7.28358554
+157172,2020-03-26 10:00:00,BMFBOVESPA:GGBR4,7.56745151
+157173,2020-03-27 10:00:00,BMFBOVESPA:GGBR4,6.992796
+157174,2020-03-30 10:00:00,BMFBOVESPA:GGBR4,6.77124206
+157175,2020-03-31 10:00:00,BMFBOVESPA:GGBR4,6.9581782
+157176,2020-04-01 10:00:00,BMFBOVESPA:GGBR4,6.6258473
+157177,2020-04-02 10:00:00,BMFBOVESPA:GGBR4,6.95125464
+157178,2020-04-03 10:00:00,BMFBOVESPA:GGBR4,6.45968184
+157179,2020-04-06 10:00:00,BMFBOVESPA:GGBR4,6.71585358
+157180,2020-04-07 10:00:00,BMFBOVESPA:GGBR4,7.14511433
+157181,2020-04-08 10:00:00,BMFBOVESPA:GGBR4,7.65053424
+157182,2020-04-09 10:00:00,BMFBOVESPA:GGBR4,7.40820962
+157183,2020-04-13 10:00:00,BMFBOVESPA:GGBR4,7.77515832
+157184,2020-04-14 10:00:00,BMFBOVESPA:GGBR4,8.00363582
+157185,2020-04-15 10:00:00,BMFBOVESPA:GGBR4,7.83054681
+157186,2020-04-16 10:00:00,BMFBOVESPA:GGBR4,8.01748293
+157187,2020-04-17 10:00:00,BMFBOVESPA:GGBR4,8.51597928
+157188,2020-04-20 10:00:00,BMFBOVESPA:GGBR4,8.20441907
+157189,2020-04-22 10:00:00,BMFBOVESPA:GGBR4,8.10056566
+157190,2020-04-23 10:00:00,BMFBOVESPA:GGBR4,8.25980755
+157191,2020-04-24 10:00:00,BMFBOVESPA:GGBR4,7.56745151
+157192,2020-04-27 10:00:00,BMFBOVESPA:GGBR4,7.83747036
+157193,2020-04-28 10:00:00,BMFBOVESPA:GGBR4,8.29442535
+157194,2020-04-29 10:00:00,BMFBOVESPA:GGBR4,8.62675625
+157195,2020-04-30 10:00:00,BMFBOVESPA:GGBR4,8.1282599
+157196,2020-05-04 10:00:00,BMFBOVESPA:GGBR4,7.94132377
+157197,2020-05-05 10:00:00,BMFBOVESPA:GGBR4,7.96901801
+157198,2020-05-06 10:00:00,BMFBOVESPA:GGBR4,8.0590243
+157199,2020-05-07 10:00:00,BMFBOVESPA:GGBR4,8.61983269
+157200,2020-05-08 10:00:00,BMFBOVESPA:GGBR4,9.00062851
+157201,2020-05-11 10:00:00,BMFBOVESPA:GGBR4,8.65445049
+157202,2020-05-12 10:00:00,BMFBOVESPA:GGBR4,8.39827876
+157203,2020-05-13 10:00:00,BMFBOVESPA:GGBR4,8.05210074
+157204,2020-05-14 10:00:00,BMFBOVESPA:GGBR4,8.1282599
+157205,2020-05-15 10:00:00,BMFBOVESPA:GGBR4,7.56052795
+157206,2020-05-18 10:00:00,BMFBOVESPA:GGBR4,8.18364838
+157207,2020-05-19 10:00:00,BMFBOVESPA:GGBR4,8.16980126
+157208,2020-05-20 10:00:00,BMFBOVESPA:GGBR4,8.25288399
+157209,2020-05-21 10:00:00,BMFBOVESPA:GGBR4,8.34289027
+157210,2020-05-22 10:00:00,BMFBOVESPA:GGBR4,8.03133005
+157211,2020-05-25 10:00:00,BMFBOVESPA:GGBR4,8.55752064
+157212,2020-05-26 10:00:00,BMFBOVESPA:GGBR4,8.27365467
+157213,2020-05-27 10:00:00,BMFBOVESPA:GGBR4,9.18064108
+157214,2020-05-28 10:00:00,BMFBOVESPA:GGBR4,9.36757721
+157215,2020-05-29 10:00:00,BMFBOVESPA:GGBR4,9.29834161
+157216,2020-06-01 10:00:00,BMFBOVESPA:GGBR4,9.36065366
+157217,2020-06-02 10:00:00,BMFBOVESPA:GGBR4,9.94223272
+157218,2020-06-03 10:00:00,BMFBOVESPA:GGBR4,10.62074164
+157219,2020-06-04 10:00:00,BMFBOVESPA:GGBR4,10.63458876
+157220,2020-06-05 10:00:00,BMFBOVESPA:GGBR4,10.50304111
+157221,2020-06-08 10:00:00,BMFBOVESPA:GGBR4,10.73151861
+157222,2020-06-09 10:00:00,BMFBOVESPA:GGBR4,10.35764635
+157223,2020-06-10 10:00:00,BMFBOVESPA:GGBR4,9.92838561
+157224,2020-06-12 10:00:00,BMFBOVESPA:GGBR4,9.60990182
+157225,2020-06-15 10:00:00,BMFBOVESPA:GGBR4,9.38142434
+157226,2020-06-16 10:00:00,BMFBOVESPA:GGBR4,10.24686938
+157227,2020-06-17 10:00:00,BMFBOVESPA:GGBR4,10.1914809
+157228,2020-06-18 10:00:00,BMFBOVESPA:GGBR4,10.5930474
+157229,2020-06-19 10:00:00,BMFBOVESPA:GGBR4,10.69690081
+157230,2020-06-22 10:00:00,BMFBOVESPA:GGBR4,10.53765892
+157231,2020-06-23 10:00:00,BMFBOVESPA:GGBR4,10.73844217
+157232,2020-06-24 10:00:00,BMFBOVESPA:GGBR4,10.89768406
+157233,2020-06-25 10:00:00,BMFBOVESPA:GGBR4,10.84229558
+157234,2020-06-26 10:00:00,BMFBOVESPA:GGBR4,10.50996468
+157235,2020-06-29 10:00:00,BMFBOVESPA:GGBR4,10.86306626
+157236,2020-06-30 10:00:00,BMFBOVESPA:GGBR4,11.08462019
+157237,2020-07-01 10:00:00,BMFBOVESPA:GGBR4,10.71767149
+157238,2020-07-02 10:00:00,BMFBOVESPA:GGBR4,10.9253783
+157239,2020-07-03 10:00:00,BMFBOVESPA:GGBR4,10.87691338
+157240,2020-07-06 10:00:00,BMFBOVESPA:GGBR4,11.18155003
+157241,2020-07-07 10:00:00,BMFBOVESPA:GGBR4,10.91845474
+157242,2020-07-08 10:00:00,BMFBOVESPA:GGBR4,11.05000238
+157243,2020-07-09 10:00:00,BMFBOVESPA:GGBR4,11.11231374
+157244,2020-07-10 10:00:00,BMFBOVESPA:GGBR4,11.14693223
+157245,2020-07-13 10:00:00,BMFBOVESPA:GGBR4,11.2577092
+157246,2020-07-14 10:00:00,BMFBOVESPA:GGBR4,11.49311025
+157247,2020-07-15 10:00:00,BMFBOVESPA:GGBR4,11.45849176
+157248,2020-07-16 10:00:00,BMFBOVESPA:GGBR4,11.24386208
+157249,2020-07-17 10:00:00,BMFBOVESPA:GGBR4,11.29232631
+157250,2020-07-20 10:00:00,BMFBOVESPA:GGBR4,11.29232631
+157251,2020-07-21 10:00:00,BMFBOVESPA:GGBR4,11.18155003
+157252,2020-07-22 10:00:00,BMFBOVESPA:GGBR4,11.5900401
+157253,2020-07-23 10:00:00,BMFBOVESPA:GGBR4,11.3477148
+157254,2020-07-24 10:00:00,BMFBOVESPA:GGBR4,11.86698182
+157255,2020-07-27 10:00:00,BMFBOVESPA:GGBR4,12.35163174
+157256,2020-07-28 10:00:00,BMFBOVESPA:GGBR4,12.27547258
+157257,2020-07-29 10:00:00,BMFBOVESPA:GGBR4,12.45548515
+157258,2020-07-30 10:00:00,BMFBOVESPA:GGBR4,12.28239614
+157259,2020-07-31 10:00:00,BMFBOVESPA:GGBR4,12.08161358
+157260,2020-08-03 10:00:00,BMFBOVESPA:GGBR4,12.11623069
+157261,2020-08-04 10:00:00,BMFBOVESPA:GGBR4,12.10238357
+157262,2020-08-05 10:00:00,BMFBOVESPA:GGBR4,12.82243385
+157263,2020-08-06 10:00:00,BMFBOVESPA:GGBR4,12.50394938
+157264,2020-08-07 10:00:00,BMFBOVESPA:GGBR4,12.19239054
+157265,2020-08-10 10:00:00,BMFBOVESPA:GGBR4,12.64242127
+157266,2020-08-11 10:00:00,BMFBOVESPA:GGBR4,12.56626211
+157267,2020-08-12 10:00:00,BMFBOVESPA:GGBR4,12.53856856
+157268,2020-08-13 10:00:00,BMFBOVESPA:GGBR4,12.36547955
+157269,2020-08-14 10:00:00,BMFBOVESPA:GGBR4,12.45548515
+157270,2020-08-17 10:00:00,BMFBOVESPA:GGBR4,12.47625583
+157271,2020-08-18 10:00:00,BMFBOVESPA:GGBR4,13.4940192
+157272,2020-08-19 10:00:00,BMFBOVESPA:GGBR4,13.86096791
+157273,2020-08-20 10:00:00,BMFBOVESPA:GGBR4,14.03405692
+157274,2020-08-21 10:00:00,BMFBOVESPA:GGBR4,13.62556685
+157275,2020-08-24 10:00:00,BMFBOVESPA:GGBR4,13.54940769
+157276,2020-08-25 10:00:00,BMFBOVESPA:GGBR4,13.53555988
+157277,2020-08-26 10:00:00,BMFBOVESPA:GGBR4,13.5286377
+157278,2020-08-27 10:00:00,BMFBOVESPA:GGBR4,13.32785376
+157279,2020-08-28 10:00:00,BMFBOVESPA:GGBR4,13.57017837
+157280,2020-08-31 10:00:00,BMFBOVESPA:GGBR4,13.21707679
+157281,2020-09-01 10:00:00,BMFBOVESPA:GGBR4,13.84712078
+157282,2020-09-02 10:00:00,BMFBOVESPA:GGBR4,13.70172671
+157283,2020-09-03 10:00:00,BMFBOVESPA:GGBR4,13.41785935
+157284,2020-09-04 10:00:00,BMFBOVESPA:GGBR4,13.79173231
+157285,2020-09-08 10:00:00,BMFBOVESPA:GGBR4,13.63249111
+157286,2020-09-09 10:00:00,BMFBOVESPA:GGBR4,14.21407018
+157287,2020-09-10 10:00:00,BMFBOVESPA:GGBR4,13.74326738
+157288,2020-09-11 10:00:00,BMFBOVESPA:GGBR4,13.78480874
+157289,2020-09-14 10:00:00,BMFBOVESPA:GGBR4,14.04098117
+157290,2020-09-15 10:00:00,BMFBOVESPA:GGBR4,14.85103773
+157291,2020-09-16 10:00:00,BMFBOVESPA:GGBR4,14.67102517
+157292,2020-09-17 10:00:00,BMFBOVESPA:GGBR4,14.84411418
+157293,2020-09-18 10:00:00,BMFBOVESPA:GGBR4,14.51178189
+157294,2020-09-21 10:00:00,BMFBOVESPA:GGBR4,14.25561085
+157295,2020-09-22 10:00:00,BMFBOVESPA:GGBR4,14.34561644
+157296,2020-09-23 10:00:00,BMFBOVESPA:GGBR4,14.29715222
+157297,2020-09-24 10:00:00,BMFBOVESPA:GGBR4,14.3179229
+157298,2020-09-25 10:00:00,BMFBOVESPA:GGBR4,14.20022237
+157299,2020-09-28 10:00:00,BMFBOVESPA:GGBR4,14.22099374
+157300,2020-09-29 10:00:00,BMFBOVESPA:GGBR4,13.99251487
+157301,2020-09-30 10:00:00,BMFBOVESPA:GGBR4,14.40100493
+157302,2020-10-01 10:00:00,BMFBOVESPA:GGBR4,14.36638782
+157303,2020-10-02 10:00:00,BMFBOVESPA:GGBR4,14.26253441
+157304,2020-10-05 10:00:00,BMFBOVESPA:GGBR4,15.09336096
+157305,2020-10-06 10:00:00,BMFBOVESPA:GGBR4,15.02412674
+157306,2020-10-07 10:00:00,BMFBOVESPA:GGBR4,15.50877528
+157307,2020-10-08 10:00:00,BMFBOVESPA:GGBR4,15.40492187
+157308,2020-10-09 10:00:00,BMFBOVESPA:GGBR4,15.09336096
+157309,2020-10-13 10:00:00,BMFBOVESPA:GGBR4,15.21798575
+157310,2020-10-14 10:00:00,BMFBOVESPA:GGBR4,15.30799272
+157311,2020-10-15 10:00:00,BMFBOVESPA:GGBR4,15.69571141
+157312,2020-10-16 10:00:00,BMFBOVESPA:GGBR4,15.79956482
+157313,2020-10-19 10:00:00,BMFBOVESPA:GGBR4,15.75109989
+157314,2020-10-20 10:00:00,BMFBOVESPA:GGBR4,15.9241889
+157315,2020-10-21 10:00:00,BMFBOVESPA:GGBR4,15.96572957
+157316,2020-10-22 10:00:00,BMFBOVESPA:GGBR4,16.04881299
+157317,2020-10-23 10:00:00,BMFBOVESPA:GGBR4,16.11804928
+157318,2020-10-26 10:00:00,BMFBOVESPA:GGBR4,15.96572957
+157319,2020-10-27 10:00:00,BMFBOVESPA:GGBR4,16.34652678
+157320,2020-10-28 10:00:00,BMFBOVESPA:GGBR4,15.3841505
+157321,2020-10-29 10:00:00,BMFBOVESPA:GGBR4,15.57801088
+157322,2020-10-30 10:00:00,BMFBOVESPA:GGBR4,15.10028453
+157323,2020-11-03 10:00:00,BMFBOVESPA:GGBR4,16.04881299
+157324,2020-11-04 10:00:00,BMFBOVESPA:GGBR4,15.42569325
+157325,2020-11-05 10:00:00,BMFBOVESPA:GGBR4,15.47415748
+157326,2020-11-06 10:00:00,BMFBOVESPA:GGBR4,15.58493445
+157327,2020-11-09 10:00:00,BMFBOVESPA:GGBR4,15.31346851
+157328,2020-11-10 10:00:00,BMFBOVESPA:GGBR4,14.49907041
+157329,2020-11-11 10:00:00,BMFBOVESPA:GGBR4,14.56867709
+157330,2020-11-12 10:00:00,BMFBOVESPA:GGBR4,14.3946604
+157331,2020-11-13 10:00:00,BMFBOVESPA:GGBR4,14.56867709
+157332,2020-11-16 10:00:00,BMFBOVESPA:GGBR4,14.6104411
+157333,2020-11-17 10:00:00,BMFBOVESPA:GGBR4,14.88886709
+157334,2020-11-18 10:00:00,BMFBOVESPA:GGBR4,14.59651906
+157335,2020-11-19 10:00:00,BMFBOVESPA:GGBR4,14.78445778
+157336,2020-11-20 10:00:00,BMFBOVESPA:GGBR4,14.90278913
+157337,2020-11-23 10:00:00,BMFBOVESPA:GGBR4,15.34827115
+157338,2020-11-24 10:00:00,BMFBOVESPA:GGBR4,15.74503059
+157339,2020-11-25 10:00:00,BMFBOVESPA:GGBR4,15.68934525
+157340,2020-11-26 10:00:00,BMFBOVESPA:GGBR4,15.98865256
+157341,2020-11-27 10:00:00,BMFBOVESPA:GGBR4,15.84247924
+157342,2020-11-30 10:00:00,BMFBOVESPA:GGBR4,15.73110856
+157343,2020-12-01 10:00:00,BMFBOVESPA:GGBR4,16.56638797
+157344,2020-12-02 10:00:00,BMFBOVESPA:GGBR4,16.31580533
+157345,2020-12-03 10:00:00,BMFBOVESPA:GGBR4,15.64758055
+157346,2020-12-04 10:00:00,BMFBOVESPA:GGBR4,15.96777195
+157347,2020-12-07 10:00:00,BMFBOVESPA:GGBR4,16.19747329
+157348,2020-12-08 10:00:00,BMFBOVESPA:GGBR4,16.05825994
+157349,2020-12-09 10:00:00,BMFBOVESPA:GGBR4,15.75198987
+157350,2020-12-10 10:00:00,BMFBOVESPA:GGBR4,16.00953526
+157351,2020-12-11 10:00:00,BMFBOVESPA:GGBR4,15.9816919
+157352,2020-12-14 10:00:00,BMFBOVESPA:GGBR4,15.87728188
+157353,2020-12-15 10:00:00,BMFBOVESPA:GGBR4,16.56638797
+157354,2020-12-16 10:00:00,BMFBOVESPA:GGBR4,16.55246802
+157355,2020-12-17 10:00:00,BMFBOVESPA:GGBR4,16.98402871
+157356,2020-12-18 10:00:00,BMFBOVESPA:GGBR4,17.28333741
+157357,2020-12-21 10:00:00,BMFBOVESPA:GGBR4,16.97706735
+157358,2020-12-22 10:00:00,BMFBOVESPA:GGBR4,16.84718523
+157359,2020-12-23 10:00:00,BMFBOVESPA:GGBR4,16.97322473
+157360,2020-12-28 10:00:00,BMFBOVESPA:GGBR4,16.96622258
+157361,2020-12-29 10:00:00,BMFBOVESPA:GGBR4,17.15528077
+157362,2020-12-30 10:00:00,BMFBOVESPA:GGBR4,17.12027069
+157363,2021-01-04 10:00:00,BMFBOVESPA:GGBR4,18.23361341
+157364,2021-01-05 10:00:00,BMFBOVESPA:GGBR4,18.6747485
+157365,2021-01-06 10:00:00,BMFBOVESPA:GGBR4,19.59903302
+157366,2021-01-07 10:00:00,BMFBOVESPA:GGBR4,20.6843678
+157367,2021-01-08 10:00:00,BMFBOVESPA:GGBR4,20.37627226
+157368,2021-01-11 10:00:00,BMFBOVESPA:GGBR4,19.81609913
+157369,2021-01-12 10:00:00,BMFBOVESPA:GGBR4,19.26993171
+157370,2021-01-13 10:00:00,BMFBOVESPA:GGBR4,18.63273627
+157371,2021-01-14 10:00:00,BMFBOVESPA:GGBR4,19.40997412
+157372,2021-01-15 10:00:00,BMFBOVESPA:GGBR4,18.26162133
+157373,2021-01-18 10:00:00,BMFBOVESPA:GGBR4,18.52070178
+157374,2021-01-19 10:00:00,BMFBOVESPA:GGBR4,17.97453295
+157375,2021-01-20 10:00:00,BMFBOVESPA:GGBR4,17.60341802
+157376,2021-01-21 10:00:00,BMFBOVESPA:GGBR4,17.51939286
+157377,2021-01-22 10:00:00,BMFBOVESPA:GGBR4,17.75746684
+157378,2021-01-26 10:00:00,BMFBOVESPA:GGBR4,16.84018308
+157379,2021-01-27 10:00:00,BMFBOVESPA:GGBR4,16.53208964
+157380,2021-01-28 10:00:00,BMFBOVESPA:GGBR4,17.00823621
+157381,2021-01-29 10:00:00,BMFBOVESPA:GGBR4,16.28001134
+157382,2021-02-01 10:00:00,BMFBOVESPA:GGBR4,16.27300919
+157383,2021-02-02 10:00:00,BMFBOVESPA:GGBR4,16.08395029
+157384,2021-02-03 10:00:00,BMFBOVESPA:GGBR4,16.47607239
+157385,2021-02-04 10:00:00,BMFBOVESPA:GGBR4,16.23799911
+157386,2021-02-05 10:00:00,BMFBOVESPA:GGBR4,16.94521681
+157387,2021-02-08 10:00:00,BMFBOVESPA:GGBR4,16.805173
+157388,2021-02-09 10:00:00,BMFBOVESPA:GGBR4,16.91020533
+157389,2021-02-10 10:00:00,BMFBOVESPA:GGBR4,16.50408032
+157390,2021-02-11 10:00:00,BMFBOVESPA:GGBR4,16.88219741
+157391,2021-02-12 10:00:00,BMFBOVESPA:GGBR4,16.88219741
+157392,2021-02-17 10:00:00,BMFBOVESPA:GGBR4,17.12727145
+157393,2021-02-18 10:00:00,BMFBOVESPA:GGBR4,17.07825636
+157394,2021-02-19 10:00:00,BMFBOVESPA:GGBR4,17.43536699
+157395,2021-02-22 10:00:00,BMFBOVESPA:GGBR4,17.35134182
+157396,2021-02-23 10:00:00,BMFBOVESPA:GGBR4,18.01654589
+157397,2021-02-24 10:00:00,BMFBOVESPA:GGBR4,19.00384911
+157398,2021-02-25 10:00:00,BMFBOVESPA:GGBR4,18.28963065
+157399,2021-02-26 10:00:00,BMFBOVESPA:GGBR4,18.11457677
+157400,2021-03-01 10:00:00,BMFBOVESPA:GGBR4,18.6747485
+157401,2021-03-02 10:00:00,BMFBOVESPA:GGBR4,18.92682679
+157402,2021-03-03 10:00:00,BMFBOVESPA:GGBR4,18.8638074
+157403,2021-03-04 10:00:00,BMFBOVESPA:GGBR4,18.84280023
+157404,2021-03-05 10:00:00,BMFBOVESPA:GGBR4,19.33995396
+157405,2021-03-08 10:00:00,BMFBOVESPA:GGBR4,18.87781031
+157406,2021-03-09 10:00:00,BMFBOVESPA:GGBR4,19.13689075
+157407,2021-03-10 10:00:00,BMFBOVESPA:GGBR4,18.88481246
+157408,2021-03-11 10:00:00,BMFBOVESPA:GGBR4,19.59903302
+157409,2021-03-12 10:00:00,BMFBOVESPA:GGBR4,19.33225104
+157410,2021-03-15 10:00:00,BMFBOVESPA:GGBR4,20.02821208
+157411,2021-03-16 10:00:00,BMFBOVESPA:GGBR4,20.23208016
+157412,2021-03-17 10:00:00,BMFBOVESPA:GGBR4,20.47109708
+157413,2021-03-18 10:00:00,BMFBOVESPA:GGBR4,20.1125717
+157414,2021-03-19 10:00:00,BMFBOVESPA:GGBR4,20.13366002
+157415,2021-03-22 10:00:00,BMFBOVESPA:GGBR4,19.5220586
+157416,2021-03-23 10:00:00,BMFBOVESPA:GGBR4,18.67143885
+157417,2021-03-24 10:00:00,BMFBOVESPA:GGBR4,18.81906765
+157418,2021-03-25 10:00:00,BMFBOVESPA:GGBR4,19.10026403
+157419,2021-03-26 10:00:00,BMFBOVESPA:GGBR4,20.10554109
+157420,2021-03-29 10:00:00,BMFBOVESPA:GGBR4,20.38673746
+157421,2021-03-30 10:00:00,BMFBOVESPA:GGBR4,20.7101126
+157422,2021-03-31 10:00:00,BMFBOVESPA:GGBR4,21.24438571
+157423,2021-04-01 10:00:00,BMFBOVESPA:GGBR4,20.65387332
+157424,2021-04-05 10:00:00,BMFBOVESPA:GGBR4,20.69605418
+157425,2021-04-06 10:00:00,BMFBOVESPA:GGBR4,21.18814644
+157426,2021-04-07 10:00:00,BMFBOVESPA:GGBR4,21.58885128
+157427,2021-04-08 10:00:00,BMFBOVESPA:GGBR4,21.65915037
+157428,2021-04-09 10:00:00,BMFBOVESPA:GGBR4,21.87707898
+157429,2021-04-12 10:00:00,BMFBOVESPA:GGBR4,21.94737666
+157430,2021-04-13 10:00:00,BMFBOVESPA:GGBR4,22.45353155
+157431,2021-04-14 10:00:00,BMFBOVESPA:GGBR4,22.76987607
+157432,2021-04-15 10:00:00,BMFBOVESPA:GGBR4,22.93156399
+157433,2021-04-16 10:00:00,BMFBOVESPA:GGBR4,22.8682948
+157434,2021-04-19 10:00:00,BMFBOVESPA:GGBR4,22.85423428
+157435,2021-04-20 10:00:00,BMFBOVESPA:GGBR4,22.68551786
+157436,2021-04-22 10:00:00,BMFBOVESPA:GGBR4,23.40959783
+157437,2021-04-23 10:00:00,BMFBOVESPA:GGBR4,23.56425654
+157438,2021-04-26 10:00:00,BMFBOVESPA:GGBR4,24.11258878
+157439,2021-04-27 10:00:00,BMFBOVESPA:GGBR4,24.20397831
+157440,2021-04-28 10:00:00,BMFBOVESPA:GGBR4,24.37269473
+157441,2021-04-29 10:00:00,BMFBOVESPA:GGBR4,24.17585796
+157442,2021-04-30 10:00:00,BMFBOVESPA:GGBR4,23.35335996
+157443,2021-05-03 10:00:00,BMFBOVESPA:GGBR4,22.84720578
+157444,2021-05-04 10:00:00,BMFBOVESPA:GGBR4,22.95265582
+157445,2021-05-05 10:00:00,BMFBOVESPA:GGBR4,24.21803883
+157446,2021-05-06 10:00:00,BMFBOVESPA:GGBR4,25.32173391
+157447,2021-05-07 10:00:00,BMFBOVESPA:GGBR4,25.56778004
+157448,2021-05-10 10:00:00,BMFBOVESPA:GGBR4,25.57481136
+157449,2021-05-11 10:00:00,BMFBOVESPA:GGBR4,26.46761056
+157450,2021-05-12 10:00:00,BMFBOVESPA:GGBR4,25.76461961
+157451,2021-05-13 10:00:00,BMFBOVESPA:GGBR4,25.04756814
+157452,2021-05-14 10:00:00,BMFBOVESPA:GGBR4,24.33051738
+157453,2021-05-17 10:00:00,BMFBOVESPA:GGBR4,25.17684994
+157454,2021-05-18 10:00:00,BMFBOVESPA:GGBR4,25.50400602
+157455,2021-05-19 10:00:00,BMFBOVESPA:GGBR4,25.22663396
+157456,2021-05-20 10:00:00,BMFBOVESPA:GGBR4,24.39451635
+157457,2021-05-21 10:00:00,BMFBOVESPA:GGBR4,24.08869588
+157458,2021-05-24 10:00:00,BMFBOVESPA:GGBR4,23.39170967
+157459,2021-05-25 10:00:00,BMFBOVESPA:GGBR4,22.90097591
+157460,2021-05-26 10:00:00,BMFBOVESPA:GGBR4,23.14989814
+157461,2021-05-27 10:00:00,BMFBOVESPA:GGBR4,23.53395247
+157462,2021-05-28 10:00:00,BMFBOVESPA:GGBR4,23.22102131
+157463,2021-05-31 10:00:00,BMFBOVESPA:GGBR4,23.41304528
+157464,2021-06-01 10:00:00,BMFBOVESPA:GGBR4,24.26649848
+157465,2021-06-02 10:00:00,BMFBOVESPA:GGBR4,23.74731488
+157466,2021-06-04 10:00:00,BMFBOVESPA:GGBR4,23.0858892
+157467,2021-06-07 10:00:00,BMFBOVESPA:GGBR4,22.68049927
+157468,2021-06-08 10:00:00,BMFBOVESPA:GGBR4,22.28933425
+157469,2021-06-09 10:00:00,BMFBOVESPA:GGBR4,22.80851785
+157470,2021-06-10 10:00:00,BMFBOVESPA:GGBR4,22.85830187
+157471,2021-06-11 10:00:00,BMFBOVESPA:GGBR4,23.46994353
+157472,2021-06-14 10:00:00,BMFBOVESPA:GGBR4,22.82985274
+157473,2021-06-15 10:00:00,BMFBOVESPA:GGBR4,22.58804262
+157474,2021-06-16 10:00:00,BMFBOVESPA:GGBR4,21.43588105
+157475,2021-06-17 10:00:00,BMFBOVESPA:GGBR4,20.6251019
+157476,2021-06-18 10:00:00,BMFBOVESPA:GGBR4,20.68199873
+157477,2021-06-21 10:00:00,BMFBOVESPA:GGBR4,21.24385566
+157478,2021-06-22 10:00:00,BMFBOVESPA:GGBR4,21.19406951
+157479,2021-06-23 10:00:00,BMFBOVESPA:GGBR4,21.18695883
+157480,2021-06-24 10:00:00,BMFBOVESPA:GGBR4,21.88394432
+157481,2021-06-25 10:00:00,BMFBOVESPA:GGBR4,21.93372905
+157482,2021-06-28 10:00:00,BMFBOVESPA:GGBR4,21.74170224
+157483,2021-06-29 10:00:00,BMFBOVESPA:GGBR4,21.52122701
+157484,2021-06-30 10:00:00,BMFBOVESPA:GGBR4,21.05894096
+157485,2021-07-01 10:00:00,BMFBOVESPA:GGBR4,20.58954208
+157486,2021-07-02 10:00:00,BMFBOVESPA:GGBR4,21.1656218
+157487,2021-07-05 10:00:00,BMFBOVESPA:GGBR4,21.10872497
+157488,2021-07-06 10:00:00,BMFBOVESPA:GGBR4,21.02337901
+157489,2021-07-07 10:00:00,BMFBOVESPA:GGBR4,21.3363123
+157490,2021-07-08 10:00:00,BMFBOVESPA:GGBR4,20.69622294
+157491,2021-07-12 10:00:00,BMFBOVESPA:GGBR4,21.62790857
+157492,2021-07-13 10:00:00,BMFBOVESPA:GGBR4,21.71325453
+157493,2021-07-14 10:00:00,BMFBOVESPA:GGBR4,21.42876895
+157494,2021-07-15 10:00:00,BMFBOVESPA:GGBR4,21.28652757
+157495,2021-07-16 10:00:00,BMFBOVESPA:GGBR4,20.95225797
+157496,2021-07-19 10:00:00,BMFBOVESPA:GGBR4,20.9878192
+157497,2021-07-20 10:00:00,BMFBOVESPA:GGBR4,21.07316374
+157498,2021-07-21 10:00:00,BMFBOVESPA:GGBR4,21.54967472
+157499,2021-07-22 10:00:00,BMFBOVESPA:GGBR4,21.73458942
+157500,2021-07-23 10:00:00,BMFBOVESPA:GGBR4,21.86260801
+157501,2021-07-26 10:00:00,BMFBOVESPA:GGBR4,22.61649033
+157502,2021-07-27 10:00:00,BMFBOVESPA:GGBR4,21.80571118
+157503,2021-07-28 10:00:00,BMFBOVESPA:GGBR4,21.8554959
+157504,2021-07-29 10:00:00,BMFBOVESPA:GGBR4,22.33200688
+157505,2021-07-30 10:00:00,BMFBOVESPA:GGBR4,21.90527992
+157506,2021-08-02 10:00:00,BMFBOVESPA:GGBR4,21.8554959
+157507,2021-08-03 10:00:00,BMFBOVESPA:GGBR4,22.43868772
+157508,2021-08-04 10:00:00,BMFBOVESPA:GGBR4,22.48136177
+157509,2021-08-05 10:00:00,BMFBOVESPA:GGBR4,21.86260801
+157510,2021-08-06 10:00:00,BMFBOVESPA:GGBR4,22.30355917
+157511,2021-08-09 10:00:00,BMFBOVESPA:GGBR4,22.01907358
+157512,2021-08-10 10:00:00,BMFBOVESPA:GGBR4,22.57381841
+157513,2021-08-11 10:00:00,BMFBOVESPA:GGBR4,22.81563138
+157514,2021-08-12 10:00:00,BMFBOVESPA:GGBR4,22.50269667
+157515,2021-08-13 10:00:00,BMFBOVESPA:GGBR4,22.27511004
+157516,2021-08-16 10:00:00,BMFBOVESPA:GGBR4,21.57812385
+157517,2021-08-17 10:00:00,BMFBOVESPA:GGBR4,20.96263435
+157518,2021-08-18 10:00:00,BMFBOVESPA:GGBR4,20.78160988
+157519,2021-08-19 10:00:00,BMFBOVESPA:GGBR4,20.05027103
+157520,2021-08-20 10:00:00,BMFBOVESPA:GGBR4,20.02130638
+157521,2021-08-23 10:00:00,BMFBOVESPA:GGBR4,20.16612596
+157522,2021-08-24 10:00:00,BMFBOVESPA:GGBR4,20.91918703
+157523,2021-08-25 10:00:00,BMFBOVESPA:GGBR4,21.03504269
+157524,2021-08-26 10:00:00,BMFBOVESPA:GGBR4,20.59334444
+157525,2021-08-27 10:00:00,BMFBOVESPA:GGBR4,20.96263435
+157526,2021-08-30 10:00:00,BMFBOVESPA:GGBR4,20.7743689
+157527,2021-08-31 10:00:00,BMFBOVESPA:GGBR4,20.50645196
+157528,2021-09-01 10:00:00,BMFBOVESPA:GGBR4,20.38335532
+157529,2021-09-02 10:00:00,BMFBOVESPA:GGBR4,19.83304021
+157530,2021-09-03 10:00:00,BMFBOVESPA:GGBR4,19.82579923
+157531,2021-09-06 10:00:00,BMFBOVESPA:GGBR4,20.05027103
+157532,2021-09-08 10:00:00,BMFBOVESPA:GGBR4,19.58684693
+157533,2021-09-09 10:00:00,BMFBOVESPA:GGBR4,19.84752289
+157534,2021-09-10 10:00:00,BMFBOVESPA:GGBR4,19.7678714
+157535,2021-09-13 10:00:00,BMFBOVESPA:GGBR4,19.91993268
+157536,2021-09-14 10:00:00,BMFBOVESPA:GGBR4,19.94889587
+157537,2021-09-15 10:00:00,BMFBOVESPA:GGBR4,19.78959506
+157538,2021-09-16 10:00:00,BMFBOVESPA:GGBR4,19.11618404
+157539,2021-09-17 10:00:00,BMFBOVESPA:GGBR4,17.81280785
+157540,2021-09-20 10:00:00,BMFBOVESPA:GGBR4,17.64626606
+157541,2021-09-21 10:00:00,BMFBOVESPA:GGBR4,17.48696381
+157542,2021-09-22 10:00:00,BMFBOVESPA:GGBR4,18.50794109
+157543,2021-09-23 10:00:00,BMFBOVESPA:GGBR4,19.55064276
+157544,2021-09-24 10:00:00,BMFBOVESPA:GGBR4,19.27548629
+157545,2021-09-27 10:00:00,BMFBOVESPA:GGBR4,19.34789463
+157546,2021-09-28 10:00:00,BMFBOVESPA:GGBR4,18.76372155
+157547,2021-09-29 10:00:00,BMFBOVESPA:GGBR4,19.10821175
+157548,2021-09-30 10:00:00,BMFBOVESPA:GGBR4,19.86315836
+157549,2021-10-01 10:00:00,BMFBOVESPA:GGBR4,20.30293382
+157550,2021-10-04 10:00:00,BMFBOVESPA:GGBR4,19.89247594
+157551,2021-10-05 10:00:00,BMFBOVESPA:GGBR4,19.78986257
+157552,2021-10-06 10:00:00,BMFBOVESPA:GGBR4,19.39406458
+157553,2021-10-07 10:00:00,BMFBOVESPA:GGBR4,19.70923647
+157554,2021-10-08 10:00:00,BMFBOVESPA:GGBR4,19.92179499
+157555,2021-10-11 10:00:00,BMFBOVESPA:GGBR4,19.91446541
+157556,2021-10-13 10:00:00,BMFBOVESPA:GGBR4,20.25162529
+157557,2021-10-14 10:00:00,BMFBOVESPA:GGBR4,20.6400937
+157558,2021-10-15 10:00:00,BMFBOVESPA:GGBR4,20.64742328
+157559,2021-10-18 10:00:00,BMFBOVESPA:GGBR4,20.65475286
+157560,2021-10-19 10:00:00,BMFBOVESPA:GGBR4,20.3982176
+157561,2021-10-20 10:00:00,BMFBOVESPA:GGBR4,20.03906824
+157562,2021-10-21 10:00:00,BMFBOVESPA:GGBR4,19.46736038
+157563,2021-10-22 10:00:00,BMFBOVESPA:GGBR4,19.59196394
+157564,2021-10-25 10:00:00,BMFBOVESPA:GGBR4,20.4935014
+157565,2021-10-26 10:00:00,BMFBOVESPA:GGBR4,20.55946761
+157566,2021-10-27 10:00:00,BMFBOVESPA:GGBR4,20.04639783
+157567,2021-10-28 10:00:00,BMFBOVESPA:GGBR4,20.08304572
+157568,2021-10-29 10:00:00,BMFBOVESPA:GGBR4,19.71656678
+157569,2021-11-01 10:00:00,BMFBOVESPA:GGBR4,19.49667942
+157570,2021-11-03 10:00:00,BMFBOVESPA:GGBR4,18.72707292
+157571,2021-11-04 10:00:00,BMFBOVESPA:GGBR4,18.71241523
+157572,2021-11-05 10:00:00,BMFBOVESPA:GGBR4,17.96479747
+157573,2021-11-08 10:00:00,BMFBOVESPA:GGBR4,18.67899352
+157574,2021-11-09 10:00:00,BMFBOVESPA:GGBR4,18.82811232
+157575,2021-11-10 10:00:00,BMFBOVESPA:GGBR4,18.5926636
+157576,2021-11-11 10:00:00,BMFBOVESPA:GGBR4,19.70712461
+157577,2021-11-12 10:00:00,BMFBOVESPA:GGBR4,19.93472501
+157578,2021-11-16 10:00:00,BMFBOVESPA:GGBR4,19.96611906
+157579,2021-11-17 10:00:00,BMFBOVESPA:GGBR4,19.87193848
+157580,2021-11-18 10:00:00,BMFBOVESPA:GGBR4,19.0557143
+157581,2021-11-19 10:00:00,BMFBOVESPA:GGBR4,19.45597846
+157582,2021-11-22 10:00:00,BMFBOVESPA:GGBR4,19.95826996
+157583,2021-11-23 10:00:00,BMFBOVESPA:GGBR4,20.07599472
+157584,2021-11-24 10:00:00,BMFBOVESPA:GGBR4,20.40562403
+157585,2021-11-25 10:00:00,BMFBOVESPA:GGBR4,20.59398363
+157586,2021-11-26 10:00:00,BMFBOVESPA:GGBR4,20.05244898
+157587,2021-11-29 10:00:00,BMFBOVESPA:GGBR4,20.2486569
+157588,2021-11-30 10:00:00,BMFBOVESPA:GGBR4,20.2486569
+157589,2021-12-01 10:00:00,BMFBOVESPA:GGBR4,20.53904542
+157590,2021-12-02 10:00:00,BMFBOVESPA:GGBR4,21.70844464
+157591,2021-12-03 10:00:00,BMFBOVESPA:GGBR4,21.85756266
+157592,2021-12-06 10:00:00,BMFBOVESPA:GGBR4,22.36770326
+157593,2021-12-07 10:00:00,BMFBOVESPA:GGBR4,22.72087831
+157594,2021-12-08 10:00:00,BMFBOVESPA:GGBR4,22.70518089
+157595,2021-12-09 10:00:00,BMFBOVESPA:GGBR4,22.72087752
+157596,2021-12-10 10:00:00,BMFBOVESPA:GGBR4,23.22316981
+157597,2021-12-13 10:00:00,BMFBOVESPA:GGBR4,23.1211409
+157598,2021-12-14 10:00:00,BMFBOVESPA:GGBR4,23.01126525
+157599,2021-12-15 10:00:00,BMFBOVESPA:GGBR4,22.88569218
+157600,2021-12-16 10:00:00,BMFBOVESPA:GGBR4,23.41152941
+157601,2021-12-17 10:00:00,BMFBOVESPA:GGBR4,22.76796742
+157602,2021-12-20 10:00:00,BMFBOVESPA:GGBR4,21.4180577
+157603,2021-12-21 10:00:00,BMFBOVESPA:GGBR4,21.77123117
+157604,2021-12-22 10:00:00,BMFBOVESPA:GGBR4,21.56717493
+157605,2021-12-23 10:00:00,BMFBOVESPA:GGBR4,21.15121492
+157606,2021-12-27 10:00:00,BMFBOVESPA:GGBR4,21.34742284
+157607,2021-12-28 10:00:00,BMFBOVESPA:GGBR4,21.26109057
+157608,2021-12-29 10:00:00,BMFBOVESPA:GGBR4,21.29248306
+157609,2021-12-30 10:00:00,BMFBOVESPA:GGBR4,21.39451196
+157610,2022-01-03 10:00:00,BMFBOVESPA:GGBR4,21.39451196
+157611,2022-01-04 10:00:00,BMFBOVESPA:GGBR4,21.69274722
+157612,2022-01-05 10:00:00,BMFBOVESPA:GGBR4,21.33172543
+157613,2022-01-06 10:00:00,BMFBOVESPA:GGBR4,21.33957453
+157614,2022-01-07 10:00:00,BMFBOVESPA:GGBR4,21.52793335
+157615,2022-01-10 10:00:00,BMFBOVESPA:GGBR4,21.6456581
+157616,2022-01-11 10:00:00,BMFBOVESPA:GGBR4,22.13225454
+157617,2022-01-12 10:00:00,BMFBOVESPA:GGBR4,22.64239435
+157618,2022-01-13 10:00:00,BMFBOVESPA:GGBR4,22.18719197
+157619,2022-01-14 10:00:00,BMFBOVESPA:GGBR4,22.19504107
+157620,2022-01-17 10:00:00,BMFBOVESPA:GGBR4,21.70844464
+157621,2022-01-18 10:00:00,BMFBOVESPA:GGBR4,22.44618643
+157622,2022-01-19 10:00:00,BMFBOVESPA:GGBR4,22.79151316
+157623,2022-01-20 10:00:00,BMFBOVESPA:GGBR4,22.4697306
+157624,2022-01-21 10:00:00,BMFBOVESPA:GGBR4,21.55147752
+157625,2022-01-24 10:00:00,BMFBOVESPA:GGBR4,21.81832029
+157626,2022-01-25 10:00:00,BMFBOVESPA:GGBR4,21.4965393
+157627,2022-01-26 10:00:00,BMFBOVESPA:GGBR4,21.88110683
+157628,2022-01-27 10:00:00,BMFBOVESPA:GGBR4,21.94389336
+157629,2022-01-28 10:00:00,BMFBOVESPA:GGBR4,22.03022563
+157630,2022-01-31 10:00:00,BMFBOVESPA:GGBR4,21.84971434
+157631,2022-02-01 10:00:00,BMFBOVESPA:GGBR4,22.54821455
+157632,2022-02-02 10:00:00,BMFBOVESPA:GGBR4,22.72087831
+157633,2022-02-03 10:00:00,BMFBOVESPA:GGBR4,22.54821455
+157634,2022-02-04 10:00:00,BMFBOVESPA:GGBR4,22.58745692
+157635,2022-02-07 10:00:00,BMFBOVESPA:GGBR4,22.91708623
+157636,2022-02-08 10:00:00,BMFBOVESPA:GGBR4,22.68163594
+157637,2022-02-09 10:00:00,BMFBOVESPA:GGBR4,22.79151316
+157638,2022-02-10 10:00:00,BMFBOVESPA:GGBR4,22.60315198
+157639,2022-02-11 10:00:00,BMFBOVESPA:GGBR4,22.04592227
+157640,2022-02-14 10:00:00,BMFBOVESPA:GGBR4,21.80262523
+157641,2022-02-15 10:00:00,BMFBOVESPA:GGBR4,21.71629296
+157642,2022-02-16 10:00:00,BMFBOVESPA:GGBR4,21.54363077
+157643,2022-02-17 10:00:00,BMFBOVESPA:GGBR4,20.39777571
+157644,2022-02-18 10:00:00,BMFBOVESPA:GGBR4,20.04460223
+157645,2022-02-21 10:00:00,BMFBOVESPA:GGBR4,19.80915194
+157646,2022-02-22 10:00:00,BMFBOVESPA:GGBR4,19.93472501
+157647,2022-02-23 10:00:00,BMFBOVESPA:GGBR4,19.26761729
+157648,2022-02-24 10:00:00,BMFBOVESPA:GGBR4,19.0557143
+157649,2022-02-25 10:00:00,BMFBOVESPA:GGBR4,19.98181413
+157650,2022-03-02 10:00:00,BMFBOVESPA:GGBR4,21.26893889
+157651,2022-03-03 10:00:00,BMFBOVESPA:GGBR4,22.21073614
+157652,2022-03-04 10:00:00,BMFBOVESPA:GGBR4,23.07405179
+157653,2022-03-07 10:00:00,BMFBOVESPA:GGBR4,22.65809177
+157654,2022-03-08 10:00:00,BMFBOVESPA:GGBR4,22.06536945
+157655,2022-03-09 10:00:00,BMFBOVESPA:GGBR4,22.80825875
+157656,2022-03-10 10:00:00,BMFBOVESPA:GGBR4,23.85936697
+157657,2022-03-11 10:00:00,BMFBOVESPA:GGBR4,23.8830746
+157658,2022-03-14 10:00:00,BMFBOVESPA:GGBR4,22.81616182
+157659,2022-03-15 10:00:00,BMFBOVESPA:GGBR4,21.78085817
+157660,2022-03-16 10:00:00,BMFBOVESPA:GGBR4,22.25504311
+157661,2022-03-17 10:00:00,BMFBOVESPA:GGBR4,23.3377644
+157662,2022-03-18 10:00:00,BMFBOVESPA:GGBR4,24.09645826
+157663,2022-03-21 10:00:00,BMFBOVESPA:GGBR4,24.00952371
+157664,2022-03-22 10:00:00,BMFBOVESPA:GGBR4,23.60646875
+157665,2022-03-23 10:00:00,BMFBOVESPA:GGBR4,23.69340172
+157666,2022-03-24 10:00:00,BMFBOVESPA:GGBR4,24.40467717
+157667,2022-03-25 10:00:00,BMFBOVESPA:GGBR4,24.16758588
+157668,2022-03-28 10:00:00,BMFBOVESPA:GGBR4,24.27032499
+157669,2022-03-29 10:00:00,BMFBOVESPA:GGBR4,23.78033549
+157670,2022-03-30 10:00:00,BMFBOVESPA:GGBR4,24.27822806
+157671,2022-03-31 10:00:00,BMFBOVESPA:GGBR4,24.34935569
+157672,2022-04-01 10:00:00,BMFBOVESPA:GGBR4,24.21500351
+157673,2022-04-04 10:00:00,BMFBOVESPA:GGBR4,23.83565697
+157674,2022-04-05 10:00:00,BMFBOVESPA:GGBR4,23.81985004
+157675,2022-04-06 10:00:00,BMFBOVESPA:GGBR4,23.725014
+157676,2022-04-07 10:00:00,BMFBOVESPA:GGBR4,23.14809073
+157677,2022-04-08 10:00:00,BMFBOVESPA:GGBR4,23.22711985
+157678,2022-04-11 10:00:00,BMFBOVESPA:GGBR4,23.14018766
+157679,2022-04-12 10:00:00,BMFBOVESPA:GGBR4,23.16389529
+157680,2022-04-13 10:00:00,BMFBOVESPA:GGBR4,23.43260044
+157681,2022-04-14 10:00:00,BMFBOVESPA:GGBR4,23.25082984
+157682,2022-04-18 10:00:00,BMFBOVESPA:GGBR4,23.30615133
+157683,2022-04-19 10:00:00,BMFBOVESPA:GGBR4,23.92259073
+157684,2022-04-20 10:00:00,BMFBOVESPA:GGBR4,22.95841549
+157685,2022-04-22 10:00:00,BMFBOVESPA:GGBR4,22.34197688
+157686,2022-04-25 10:00:00,BMFBOVESPA:GGBR4,21.89150272
+157687,2022-04-26 10:00:00,BMFBOVESPA:GGBR4,21.03797123
+157688,2022-04-27 10:00:00,BMFBOVESPA:GGBR4,22.30246074
+157689,2022-04-28 10:00:00,BMFBOVESPA:GGBR4,22.950514
+157690,2022-04-29 10:00:00,BMFBOVESPA:GGBR4,22.10488401
+157691,2022-05-02 10:00:00,BMFBOVESPA:GGBR4,21.65440985
+157692,2022-05-03 10:00:00,BMFBOVESPA:GGBR4,21.82827816
+157693,2022-05-04 10:00:00,BMFBOVESPA:GGBR4,21.66231292
+157694,2022-05-05 10:00:00,BMFBOVESPA:GGBR4,22.16810856
+157695,2022-05-06 10:00:00,BMFBOVESPA:GGBR4,22.28665618
+157696,2022-05-09 10:00:00,BMFBOVESPA:GGBR4,21.76505361
+157697,2022-05-10 10:00:00,BMFBOVESPA:GGBR4,20.8166845
+157698,2022-05-11 10:00:00,BMFBOVESPA:GGBR4,21.4331247
+157699,2022-05-12 10:00:00,BMFBOVESPA:GGBR4,21.64650599
+157700,2022-05-13 10:00:00,BMFBOVESPA:GGBR4,21.97053183
+157701,2022-05-16 10:00:00,BMFBOVESPA:GGBR4,22.28665618
+157702,2022-05-17 10:00:00,BMFBOVESPA:GGBR4,22.54477685
+157703,2022-05-18 10:00:00,BMFBOVESPA:GGBR4,21.26226544
+157704,2022-05-19 10:00:00,BMFBOVESPA:GGBR4,21.81882539
+157705,2022-05-20 10:00:00,BMFBOVESPA:GGBR4,22.55284135
+157706,2022-05-23 10:00:00,BMFBOVESPA:GGBR4,23.17393259
+157707,2022-05-24 10:00:00,BMFBOVESPA:GGBR4,23.47237864
+157708,2022-05-25 10:00:00,BMFBOVESPA:GGBR4,23.31912256
+157709,2022-05-26 10:00:00,BMFBOVESPA:GGBR4,23.42398279
+157710,2022-05-27 10:00:00,BMFBOVESPA:GGBR4,23.71436193
+157711,2022-05-30 10:00:00,BMFBOVESPA:GGBR4,23.42398279
+157712,2022-05-31 10:00:00,BMFBOVESPA:GGBR4,23.52884141
+157713,2022-06-01 10:00:00,BMFBOVESPA:GGBR4,23.46431253
+157714,2022-06-02 10:00:00,BMFBOVESPA:GGBR4,24.41611345
+157715,2022-06-03 10:00:00,BMFBOVESPA:GGBR4,24.26285737
+157716,2022-06-06 10:00:00,BMFBOVESPA:GGBR4,24.456444
+157717,2022-06-07 10:00:00,BMFBOVESPA:GGBR4,24.51290596
+157718,2022-06-08 10:00:00,BMFBOVESPA:GGBR4,23.31105645
+157719,2022-06-09 10:00:00,BMFBOVESPA:GGBR4,22.29472585
+157720,2022-06-10 10:00:00,BMFBOVESPA:GGBR4,22.14953588
+157721,2022-06-13 10:00:00,BMFBOVESPA:GGBR4,20.9718847
+157722,2022-06-14 10:00:00,BMFBOVESPA:GGBR4,20.49598424
+157723,2022-06-15 10:00:00,BMFBOVESPA:GGBR4,20.45565449
+157724,2022-06-17 10:00:00,BMFBOVESPA:GGBR4,18.84243259
+157725,2022-06-20 10:00:00,BMFBOVESPA:GGBR4,18.87469623
+157726,2022-06-21 10:00:00,BMFBOVESPA:GGBR4,19.24573807
+157727,2022-06-22 10:00:00,BMFBOVESPA:GGBR4,18.48752297
+157728,2022-06-23 10:00:00,BMFBOVESPA:GGBR4,17.96322585
+157729,2022-06-24 10:00:00,BMFBOVESPA:GGBR4,18.67304349
+157730,2022-06-27 10:00:00,BMFBOVESPA:GGBR4,18.95535732
+157731,2022-06-28 10:00:00,BMFBOVESPA:GGBR4,18.87469623
+157732,2022-06-29 10:00:00,BMFBOVESPA:GGBR4,18.66497657
+157733,2022-06-30 10:00:00,BMFBOVESPA:GGBR4,18.02775473
+157734,2022-07-01 10:00:00,BMFBOVESPA:GGBR4,17.97129277
+157735,2022-07-04 10:00:00,BMFBOVESPA:GGBR4,17.87449865
+157736,2022-07-05 10:00:00,BMFBOVESPA:GGBR4,17.55992038
+157737,2022-07-06 10:00:00,BMFBOVESPA:GGBR4,17.9228945
+157738,2022-07-07 10:00:00,BMFBOVESPA:GGBR4,18.95535732
+157739,2022-07-08 10:00:00,BMFBOVESPA:GGBR4,18.8585632
+157740,2022-07-11 10:00:00,BMFBOVESPA:GGBR4,18.503656
+157741,2022-07-12 10:00:00,BMFBOVESPA:GGBR4,18.64884597
+157742,2022-07-13 10:00:00,BMFBOVESPA:GGBR4,18.76177069
+157743,2022-07-14 10:00:00,BMFBOVESPA:GGBR4,17.9228945
+157744,2022-07-15 10:00:00,BMFBOVESPA:GGBR4,18.98762257
+157745,2022-07-18 10:00:00,BMFBOVESPA:GGBR4,18.8585632
+157746,2022-07-19 10:00:00,BMFBOVESPA:GGBR4,19.35059669
+157747,2022-07-20 10:00:00,BMFBOVESPA:GGBR4,19.20540591
+157748,2022-07-21 10:00:00,BMFBOVESPA:GGBR4,19.22960504
+157749,2022-07-22 10:00:00,BMFBOVESPA:GGBR4,19.20540591
+157750,2022-07-25 10:00:00,BMFBOVESPA:GGBR4,19.59258078
+157751,2022-07-26 10:00:00,BMFBOVESPA:GGBR4,19.39092804
+157752,2022-07-27 10:00:00,BMFBOVESPA:GGBR4,19.36672891
+157753,2022-07-28 10:00:00,BMFBOVESPA:GGBR4,19.46352141
+157754,2022-07-29 10:00:00,BMFBOVESPA:GGBR4,19.72970303
+157755,2022-08-01 10:00:00,BMFBOVESPA:GGBR4,19.09248118
+157756,2022-08-02 10:00:00,BMFBOVESPA:GGBR4,19.68130718
+157757,2022-08-03 10:00:00,BMFBOVESPA:GGBR4,18.88276234
+157758,2022-08-04 10:00:00,BMFBOVESPA:GGBR4,19.47965444
+157759,2022-08-05 10:00:00,BMFBOVESPA:GGBR4,19.88295991
+157760,2022-08-08 10:00:00,BMFBOVESPA:GGBR4,20.0442821
+157761,2022-08-09 10:00:00,BMFBOVESPA:GGBR4,20.36692648
+157762,2022-08-10 10:00:00,BMFBOVESPA:GGBR4,20.4717851
+157763,2022-08-11 10:00:00,BMFBOVESPA:GGBR4,20.6331081
+157764,2022-08-12 10:00:00,BMFBOVESPA:GGBR4,21.05254579
+157765,2022-08-15 10:00:00,BMFBOVESPA:GGBR4,20.75409974
+157766,2022-08-16 10:00:00,BMFBOVESPA:GGBR4,20.26468981
+157767,2022-08-17 10:00:00,BMFBOVESPA:GGBR4,20.49694903
+157768,2022-08-18 10:00:00,BMFBOVESPA:GGBR4,20.09049393
+157769,2022-08-19 10:00:00,BMFBOVESPA:GGBR4,19.68403967
+157770,2022-08-22 10:00:00,BMFBOVESPA:GGBR4,19.19463372
+157771,2022-08-23 10:00:00,BMFBOVESPA:GGBR4,20.33934482
+157772,2022-08-24 10:00:00,BMFBOVESPA:GGBR4,20.17344478
+157773,2022-08-25 10:00:00,BMFBOVESPA:GGBR4,20.46376985
+157774,2022-08-26 10:00:00,BMFBOVESPA:GGBR4,19.9577739
+157775,2022-08-29 10:00:00,BMFBOVESPA:GGBR4,19.87482388
+157776,2022-08-30 10:00:00,BMFBOVESPA:GGBR4,19.52643546
+157777,2022-08-31 10:00:00,BMFBOVESPA:GGBR4,19.34394459
+157778,2022-09-01 10:00:00,BMFBOVESPA:GGBR4,19.36882959
+157779,2022-09-02 10:00:00,BMFBOVESPA:GGBR4,19.96606973
+157780,2022-09-05 10:00:00,BMFBOVESPA:GGBR4,20.2563948
+157781,2022-09-06 10:00:00,BMFBOVESPA:GGBR4,19.99095474
+157782,2022-09-08 10:00:00,BMFBOVESPA:GGBR4,19.60938382
+157783,2022-09-09 10:00:00,BMFBOVESPA:GGBR4,20.35593566
+157784,2022-09-12 10:00:00,BMFBOVESPA:GGBR4,20.41400067
+157785,2022-09-13 10:00:00,BMFBOVESPA:GGBR4,19.64256466
+157786,2022-09-14 10:00:00,BMFBOVESPA:GGBR4,18.91260366
+157787,2022-09-15 10:00:00,BMFBOVESPA:GGBR4,18.91260366
+157788,2022-09-16 10:00:00,BMFBOVESPA:GGBR4,19.07020952
+157789,2022-09-19 10:00:00,BMFBOVESPA:GGBR4,20.16514895
+157790,2022-09-20 10:00:00,BMFBOVESPA:GGBR4,19.98265974
+157791,2022-09-21 10:00:00,BMFBOVESPA:GGBR4,20.01583892
+157792,2022-09-22 10:00:00,BMFBOVESPA:GGBR4,20.47206485
+157793,2022-09-23 10:00:00,BMFBOVESPA:GGBR4,20.16514895
+157794,2022-09-26 10:00:00,BMFBOVESPA:GGBR4,19.21951956
+157795,2022-09-27 10:00:00,BMFBOVESPA:GGBR4,19.71721968
+157796,2022-09-28 10:00:00,BMFBOVESPA:GGBR4,19.66744883
+157797,2022-09-29 10:00:00,BMFBOVESPA:GGBR4,19.60108882
+157798,2022-09-30 10:00:00,BMFBOVESPA:GGBR4,20.27298564
+157799,2022-10-03 10:00:00,BMFBOVESPA:GGBR4,20.86192995
+157800,2022-10-04 10:00:00,BMFBOVESPA:GGBR4,21.16055002
+157801,2022-10-05 10:00:00,BMFBOVESPA:GGBR4,20.94487997
+157802,2022-10-06 10:00:00,BMFBOVESPA:GGBR4,21.18543585
+157803,2022-10-07 10:00:00,BMFBOVESPA:GGBR4,21.21861503
+157804,2022-10-10 10:00:00,BMFBOVESPA:GGBR4,21.41769508
+157805,2022-10-11 10:00:00,BMFBOVESPA:GGBR4,21.45087592
+157806,2022-10-13 10:00:00,BMFBOVESPA:GGBR4,21.4923501
+157807,2022-10-14 10:00:00,BMFBOVESPA:GGBR4,20.98635415
+157808,2022-10-17 10:00:00,BMFBOVESPA:GGBR4,21.42599008
+157809,2022-10-18 10:00:00,BMFBOVESPA:GGBR4,21.74119933
+157810,2022-10-19 10:00:00,BMFBOVESPA:GGBR4,21.40939925
+157811,2022-10-20 10:00:00,BMFBOVESPA:GGBR4,21.94857438
+157812,2022-10-21 10:00:00,BMFBOVESPA:GGBR4,22.37991531
+157813,2022-10-24 10:00:00,BMFBOVESPA:GGBR4,22.28037611
+157814,2022-10-25 10:00:00,BMFBOVESPA:GGBR4,22.15594942
+157815,2022-10-26 10:00:00,BMFBOVESPA:GGBR4,22.09788441
+157816,2022-10-27 10:00:00,BMFBOVESPA:GGBR4,22.04811523
+157817,2022-10-28 10:00:00,BMFBOVESPA:GGBR4,21.24350087
+157818,2022-10-31 10:00:00,BMFBOVESPA:GGBR4,21.35963007
+157819,2022-11-01 10:00:00,BMFBOVESPA:GGBR4,21.75779016
+157820,2022-11-03 10:00:00,BMFBOVESPA:GGBR4,21.3845159
+157821,2022-11-04 10:00:00,BMFBOVESPA:GGBR4,22.36332447
+157822,2022-11-07 10:00:00,BMFBOVESPA:GGBR4,22.03982023
+157823,2022-11-08 10:00:00,BMFBOVESPA:GGBR4,22.59558536
+157824,2022-11-09 10:00:00,BMFBOVESPA:GGBR4,23.64905061
+157825,2022-11-10 10:00:00,BMFBOVESPA:GGBR4,23.68222979
+157826,2022-11-11 10:00:00,BMFBOVESPA:GGBR4,25.81404695
+157827,2022-11-14 10:00:00,BMFBOVESPA:GGBR4,25.88040697
+157828,2022-11-16 10:00:00,BMFBOVESPA:GGBR4,25.35782101
+157829,2022-11-17 10:00:00,BMFBOVESPA:GGBR4,25.1836268
+157830,2022-11-18 10:00:00,BMFBOVESPA:GGBR4,24.74399087
+157831,2022-11-21 10:00:00,BMFBOVESPA:GGBR4,24.96795592
+157832,2022-11-22 10:00:00,BMFBOVESPA:GGBR4,25.83893306
+157833,2022-11-23 10:00:00,BMFBOVESPA:GGBR4,26.20487303
+157834,2022-11-24 10:00:00,BMFBOVESPA:GGBR4,26.46370772
+157835,2022-11-25 10:00:00,BMFBOVESPA:GGBR4,26.21379839
+157836,2022-11-28 10:00:00,BMFBOVESPA:GGBR4,26.12454385
+157837,2022-11-29 10:00:00,BMFBOVESPA:GGBR4,27.68648275
+157838,2022-11-30 10:00:00,BMFBOVESPA:GGBR4,28.17737784
+157839,2022-12-01 10:00:00,BMFBOVESPA:GGBR4,27.38302034
+157840,2022-12-02 10:00:00,BMFBOVESPA:GGBR4,27.75788567
+157841,2022-12-05 10:00:00,BMFBOVESPA:GGBR4,27.35624424
+157842,2022-12-06 10:00:00,BMFBOVESPA:GGBR4,27.71325796
+157843,2022-12-07 10:00:00,BMFBOVESPA:GGBR4,27.65078129
+157844,2022-12-08 10:00:00,BMFBOVESPA:GGBR4,27.60615447
+157845,2022-12-09 10:00:00,BMFBOVESPA:GGBR4,28.08812329
+157846,2022-12-12 10:00:00,BMFBOVESPA:GGBR4,27.90069152
+157847,2022-12-13 10:00:00,BMFBOVESPA:GGBR4,27.63292967
+157848,2022-12-14 10:00:00,BMFBOVESPA:GGBR4,27.7757373
+157849,2022-12-15 10:00:00,BMFBOVESPA:GGBR4,26.99030427
+157850,2022-12-16 10:00:00,BMFBOVESPA:GGBR4,26.92782671
+157851,2022-12-19 10:00:00,BMFBOVESPA:GGBR4,26.55296138
+157852,2022-12-20 10:00:00,BMFBOVESPA:GGBR4,27.17773783
+157853,2022-12-21 10:00:00,BMFBOVESPA:GGBR4,27.15988621
+157854,2022-12-22 10:00:00,BMFBOVESPA:GGBR4,26.65114129
+157855,2022-12-23 10:00:00,BMFBOVESPA:GGBR4,25.61579893
+157856,2022-12-26 10:00:00,BMFBOVESPA:GGBR4,25.15167904
+157857,2022-12-27 10:00:00,BMFBOVESPA:GGBR4,26.40123017
+157858,2022-12-28 10:00:00,BMFBOVESPA:GGBR4,26.28520131
+157859,2022-12-29 10:00:00,BMFBOVESPA:GGBR4,26.21379839
+157860,2023-01-02 10:00:00,BMFBOVESPA:GGBR4,26.29412489
+157861,2023-01-03 10:00:00,BMFBOVESPA:GGBR4,26.34767798
+157862,2023-01-04 10:00:00,BMFBOVESPA:GGBR4,26.22272197
+157863,2023-01-05 10:00:00,BMFBOVESPA:GGBR4,26.86534916
+157864,2023-01-06 10:00:00,BMFBOVESPA:GGBR4,27.07063256
+157865,2023-01-09 10:00:00,BMFBOVESPA:GGBR4,27.62400609
+157866,2023-01-10 10:00:00,BMFBOVESPA:GGBR4,28.39158571
+157867,2023-01-11 10:00:00,BMFBOVESPA:GGBR4,28.67719918
+157868,2023-01-12 10:00:00,BMFBOVESPA:GGBR4,28.78430267
+157869,2023-01-13 10:00:00,BMFBOVESPA:GGBR4,28.94495924
+157870,2023-01-16 10:00:00,BMFBOVESPA:GGBR4,28.46298863
+157871,2023-01-17 10:00:00,BMFBOVESPA:GGBR4,28.87355454
+157872,2023-01-18 10:00:00,BMFBOVESPA:GGBR4,29.81964503
+157873,2023-01-19 10:00:00,BMFBOVESPA:GGBR4,29.89997331
+157874,2023-01-20 10:00:00,BMFBOVESPA:GGBR4,29.63221325
+157875,2023-01-23 10:00:00,BMFBOVESPA:GGBR4,28.99851322
+157876,2023-01-24 10:00:00,BMFBOVESPA:GGBR4,28.90925689
+157877,2023-01-25 10:00:00,BMFBOVESPA:GGBR4,28.81107787
+157878,2023-01-26 10:00:00,BMFBOVESPA:GGBR4,29.45370506
+157879,2023-01-27 10:00:00,BMFBOVESPA:GGBR4,28.8021534
+157880,2023-01-30 10:00:00,BMFBOVESPA:GGBR4,28.93603209
+157881,2023-01-31 10:00:00,BMFBOVESPA:GGBR4,29.22164735
+157882,2023-02-01 10:00:00,BMFBOVESPA:GGBR4,28.66827203
+157883,2023-02-02 10:00:00,BMFBOVESPA:GGBR4,27.37409497
+157884,2023-02-03 10:00:00,BMFBOVESPA:GGBR4,27.71325796
+157885,2023-02-06 10:00:00,BMFBOVESPA:GGBR4,27.49012383
+157886,2023-02-07 10:00:00,BMFBOVESPA:GGBR4,27.88284079
+157887,2023-02-08 10:00:00,BMFBOVESPA:GGBR4,27.79358624
+157888,2023-02-09 10:00:00,BMFBOVESPA:GGBR4,25.58902194
+157889,2023-02-10 10:00:00,BMFBOVESPA:GGBR4,25.27663416
+157890,2023-02-13 10:00:00,BMFBOVESPA:GGBR4,25.51761902
+157891,2023-02-14 10:00:00,BMFBOVESPA:GGBR4,25.58009657
+157892,2023-02-15 10:00:00,BMFBOVESPA:GGBR4,25.47299308
+157893,2023-02-16 10:00:00,BMFBOVESPA:GGBR4,25.75860477
+157894,2023-02-17 10:00:00,BMFBOVESPA:GGBR4,25.51761902
+157895,2023-02-22 13:00:00,BMFBOVESPA:GGBR4,25.12490295
+157896,2023-02-23 10:00:00,BMFBOVESPA:GGBR4,25.3926648
+157897,2023-02-24 10:00:00,BMFBOVESPA:GGBR4,25.03564841
+157898,2023-02-27 10:00:00,BMFBOVESPA:GGBR4,25.16953067
+157899,2023-02-28 10:00:00,BMFBOVESPA:GGBR4,25.55331958
+157900,2023-03-01 10:00:00,BMFBOVESPA:GGBR4,26.34767798
+157901,2023-03-02 10:00:00,BMFBOVESPA:GGBR4,26.3923048
+157902,2023-03-03 10:00:00,BMFBOVESPA:GGBR4,26.25842433
+157903,2023-03-06 10:00:00,BMFBOVESPA:GGBR4,25.41944
+157904,2023-03-07 10:00:00,BMFBOVESPA:GGBR4,25.07135076
+157905,2023-03-08 10:00:00,BMFBOVESPA:GGBR4,25.544396
+157906,2023-03-09 10:00:00,BMFBOVESPA:GGBR4,24.43764894
+157907,2023-03-10 10:00:00,BMFBOVESPA:GGBR4,24.08956059
+157908,2023-03-13 10:00:00,BMFBOVESPA:GGBR4,23.83072589
+157909,2023-03-14 10:00:00,BMFBOVESPA:GGBR4,24.14311189
+157910,2023-03-15 10:00:00,BMFBOVESPA:GGBR4,23.01913843
+157911,2023-03-16 10:00:00,BMFBOVESPA:GGBR4,23.26191931
+157912,2023-03-17 10:00:00,BMFBOVESPA:GGBR4,22.92921992
+157913,2023-03-20 10:00:00,BMFBOVESPA:GGBR4,22.79434216
+157914,2023-03-21 10:00:00,BMFBOVESPA:GGBR4,23.03712303
+157915,2023-03-22 10:00:00,BMFBOVESPA:GGBR4,23.13155945
+157916,2023-03-23 10:00:00,BMFBOVESPA:GGBR4,22.94272945
+157917,2023-03-24 10:00:00,BMFBOVESPA:GGBR4,23.21653253
+157918,2023-03-27 10:00:00,BMFBOVESPA:GGBR4,23.3015056
+157919,2023-03-28 10:00:00,BMFBOVESPA:GGBR4,23.38647868
+157920,2023-03-29 10:00:00,BMFBOVESPA:GGBR4,23.32038945
+157921,2023-03-30 10:00:00,BMFBOVESPA:GGBR4,24.07570473
+157922,2023-03-31 10:00:00,BMFBOVESPA:GGBR4,23.87743517
+157923,2023-04-03 10:00:00,BMFBOVESPA:GGBR4,23.98129021
+157924,2023-04-04 10:00:00,BMFBOVESPA:GGBR4,23.39592107
+157925,2023-04-05 10:00:00,BMFBOVESPA:GGBR4,22.69725356
+157926,2023-04-06 10:00:00,BMFBOVESPA:GGBR4,22.60283904
+157927,2023-04-10 10:00:00,BMFBOVESPA:GGBR4,23.23541638
+157928,2023-04-11 10:00:00,BMFBOVESPA:GGBR4,24.47224575
+157929,2023-04-12 10:00:00,BMFBOVESPA:GGBR4,24.23620943
+157930,2023-04-13 10:00:00,BMFBOVESPA:GGBR4,24.4911296
+157931,2023-04-14 10:00:00,BMFBOVESPA:GGBR4,24.68939917
+157932,2023-04-17 10:00:00,BMFBOVESPA:GGBR4,24.55721883
+157933,2023-04-18 10:00:00,BMFBOVESPA:GGBR4,24.5949837
+157934,2023-04-19 10:00:00,BMFBOVESPA:GGBR4,24.1417949
+157935,2023-04-20 10:00:00,BMFBOVESPA:GGBR4,24.44392045
+157936,2023-04-24 10:00:00,BMFBOVESPA:GGBR4,23.73581149
+157937,2023-04-25 10:00:00,BMFBOVESPA:GGBR4,22.90496458
+157938,2023-04-26 10:00:00,BMFBOVESPA:GGBR4,22.81999151
+157939,2023-04-27 10:00:00,BMFBOVESPA:GGBR4,23.07491168
+157940,2023-04-28 10:00:00,BMFBOVESPA:GGBR4,23.77357824
+157941,2023-05-02 10:00:00,BMFBOVESPA:GGBR4,23.06546928
+157942,2023-05-03 10:00:00,BMFBOVESPA:GGBR4,23.32982902
+157943,2023-05-04 10:00:00,BMFBOVESPA:GGBR4,22.36680271
+157944,2023-05-05 10:00:00,BMFBOVESPA:GGBR4,23.40536253
+157945,2023-05-08 10:00:00,BMFBOVESPA:GGBR4,23.622515
+157946,2023-05-09 10:00:00,BMFBOVESPA:GGBR4,23.75469534
+157947,2023-05-10 10:00:00,BMFBOVESPA:GGBR4,23.00882151
+157948,2023-05-11 10:00:00,BMFBOVESPA:GGBR4,22.77278519
+157949,2023-05-12 10:00:00,BMFBOVESPA:GGBR4,22.90496458
+157950,2023-05-15 10:00:00,BMFBOVESPA:GGBR4,23.05602783
+157951,2023-05-16 10:00:00,BMFBOVESPA:GGBR4,22.51604015
+157952,2023-05-17 10:00:00,BMFBOVESPA:GGBR4,23.25854008
+157953,2023-05-18 10:00:00,BMFBOVESPA:GGBR4,23.33568283
+157954,2023-05-19 10:00:00,BMFBOVESPA:GGBR4,23.21996774
+157955,2023-05-22 10:00:00,BMFBOVESPA:GGBR4,24.19389496
+157956,2023-05-23 10:00:00,BMFBOVESPA:GGBR4,24.14568171
+157957,2023-05-24 10:00:00,BMFBOVESPA:GGBR4,23.58639484
+157958,2023-05-25 10:00:00,BMFBOVESPA:GGBR4,23.34532375
+157959,2023-05-26 10:00:00,BMFBOVESPA:GGBR4,24.06853703
+157960,2023-05-29 10:00:00,BMFBOVESPA:GGBR4,24.05889611
+157961,2023-05-30 10:00:00,BMFBOVESPA:GGBR4,23.45139599
+157962,2023-05-31 10:00:00,BMFBOVESPA:GGBR4,23.1138955
+157963,2023-06-01 10:00:00,BMFBOVESPA:GGBR4,23.42246843
+157964,2023-06-02 10:00:00,BMFBOVESPA:GGBR4,24.18425212
+157965,2023-06-05 10:00:00,BMFBOVESPA:GGBR4,24.16496547
+157966,2023-06-06 10:00:00,BMFBOVESPA:GGBR4,24.10710937
+157967,2023-06-07 10:00:00,BMFBOVESPA:GGBR4,24.29032436
+157968,2023-06-09 10:00:00,BMFBOVESPA:GGBR4,24.39639371
+157969,2023-06-12 10:00:00,BMFBOVESPA:GGBR4,24.23246537
+157970,2023-06-13 10:00:00,BMFBOVESPA:GGBR4,24.25175202
+157971,2023-06-14 10:00:00,BMFBOVESPA:GGBR4,25.10996608
+157972,2023-06-15 10:00:00,BMFBOVESPA:GGBR4,24.99425099
+157973,2023-06-16 10:00:00,BMFBOVESPA:GGBR4,25.02318049
+157974,2023-06-19 10:00:00,BMFBOVESPA:GGBR4,25.29317915
+157975,2023-06-20 10:00:00,BMFBOVESPA:GGBR4,24.93639489
+157976,2023-06-21 10:00:00,BMFBOVESPA:GGBR4,24.73389421
+157977,2023-06-22 10:00:00,BMFBOVESPA:GGBR4,24.26139487
+157978,2023-06-23 10:00:00,BMFBOVESPA:GGBR4,24.23246537
+157979,2023-06-26 10:00:00,BMFBOVESPA:GGBR4,24.42532321
+157980,2023-06-27 10:00:00,BMFBOVESPA:GGBR4,24.5121088
+157981,2023-06-28 10:00:00,BMFBOVESPA:GGBR4,24.13603886
+157982,2023-06-29 10:00:00,BMFBOVESPA:GGBR4,24.37710996
+157983,2023-06-30 10:00:00,BMFBOVESPA:GGBR4,24.17460927
+157984,2023-07-03 10:00:00,BMFBOVESPA:GGBR4,25.04246425
+157985,2023-07-04 10:00:00,BMFBOVESPA:GGBR4,24.99425099
+157986,2023-07-05 10:00:00,BMFBOVESPA:GGBR4,24.89782255
+157987,2023-07-06 10:00:00,BMFBOVESPA:GGBR4,24.65675146
+157988,2023-07-07 10:00:00,BMFBOVESPA:GGBR4,25.20639259
+157989,2023-07-10 10:00:00,BMFBOVESPA:GGBR4,25.35103717
+157990,2023-07-11 10:00:00,BMFBOVESPA:GGBR4,25.41853708
+157991,2023-07-12 10:00:00,BMFBOVESPA:GGBR4,25.94889252
+157992,2023-07-13 10:00:00,BMFBOVESPA:GGBR4,26.40210521
+157993,2023-07-14 10:00:00,BMFBOVESPA:GGBR4,26.18996362
+157994,2023-07-17 10:00:00,BMFBOVESPA:GGBR4,26.28639205
+157995,2023-07-18 10:00:00,BMFBOVESPA:GGBR4,26.5467498
+157996,2023-07-19 10:00:00,BMFBOVESPA:GGBR4,26.4503204
+157997,2023-07-20 10:00:00,BMFBOVESPA:GGBR4,26.53710599
+157998,2023-07-21 10:00:00,BMFBOVESPA:GGBR4,26.24781971
+157999,2023-07-24 10:00:00,BMFBOVESPA:GGBR4,27.01924818
+158000,2023-07-25 10:00:00,BMFBOVESPA:GGBR4,27.96424687
+158001,2023-07-26 10:00:00,BMFBOVESPA:GGBR4,28.01246012
+158002,2023-07-27 10:00:00,BMFBOVESPA:GGBR4,27.46281899
+158003,2023-07-28 10:00:00,BMFBOVESPA:GGBR4,27.36638959
+158004,2023-07-31 10:00:00,BMFBOVESPA:GGBR4,28.20531796
+158005,2023-08-01 10:00:00,BMFBOVESPA:GGBR4,28.11853237
+158006,2023-08-02 10:00:00,BMFBOVESPA:GGBR4,27.73281862
+158007,2023-08-03 10:00:00,BMFBOVESPA:GGBR4,27.47246183
+158008,2023-08-04 10:00:00,BMFBOVESPA:GGBR4,27.0674624
+158009,2023-08-07 10:00:00,BMFBOVESPA:GGBR4,26.78782089
+158010,2023-08-08 10:00:00,BMFBOVESPA:GGBR4,25.98746486
+158011,2023-08-09 10:00:00,BMFBOVESPA:GGBR4,24.93639489
+158012,2023-08-10 10:00:00,BMFBOVESPA:GGBR4,24.95567865
+158013,2023-08-11 10:00:00,BMFBOVESPA:GGBR4,24.74353705
+158014,2023-08-14 10:00:00,BMFBOVESPA:GGBR4,24.91710824
+158015,2023-08-15 10:00:00,BMFBOVESPA:GGBR4,24.85925214
+158016,2023-08-16 10:00:00,BMFBOVESPA:GGBR4,24.83996549
+158017,2023-08-17 10:00:00,BMFBOVESPA:GGBR4,24.7242504
+158018,2023-08-18 10:00:00,BMFBOVESPA:GGBR4,24.58925155
+158019,2023-08-21 10:00:00,BMFBOVESPA:GGBR4,24.44213383
+158020,2023-08-22 10:00:00,BMFBOVESPA:GGBR4,24.70695729
+158021,2023-08-23 10:00:00,BMFBOVESPA:GGBR4,24.76580575
+158022,2023-08-24 10:00:00,BMFBOVESPA:GGBR4,24.34405143
+158023,2023-08-25 10:00:00,BMFBOVESPA:GGBR4,24.31462769
+158024,2023-08-28 10:00:00,BMFBOVESPA:GGBR4,24.71676553
+158025,2023-08-29 10:00:00,BMFBOVESPA:GGBR4,25.18756006
+158026,2023-08-30 10:00:00,BMFBOVESPA:GGBR4,25.3739176
+158027,2023-08-31 10:00:00,BMFBOVESPA:GGBR4,25.35430014
+158028,2023-09-01 10:00:00,BMFBOVESPA:GGBR4,25.50142374
+158029,2023-09-04 10:00:00,BMFBOVESPA:GGBR4,25.67797206
+158030,2023-09-05 10:00:00,BMFBOVESPA:GGBR4,25.29545168
+158031,2023-09-06 10:00:00,BMFBOVESPA:GGBR4,24.90312013
+158032,2023-09-08 10:00:00,BMFBOVESPA:GGBR4,24.82465421
+158033,2023-09-11 10:00:00,BMFBOVESPA:GGBR4,25.06005196
+158034,2023-09-12 10:00:00,BMFBOVESPA:GGBR4,25.23660126
+158035,2023-09-13 10:00:00,BMFBOVESPA:GGBR4,24.87369737
+158036,2023-09-14 10:00:00,BMFBOVESPA:GGBR4,25.15813534
+158037,2023-09-15 10:00:00,BMFBOVESPA:GGBR4,25.28564344
+158038,2023-09-18 10:00:00,BMFBOVESPA:GGBR4,24.46175129
+158039,2023-09-19 10:00:00,BMFBOVESPA:GGBR4,24.11846191
+158040,2023-09-20 10:00:00,BMFBOVESPA:GGBR4,24.49117405
+158041,2023-09-21 10:00:00,BMFBOVESPA:GGBR4,23.92229614
+158042,2023-09-22 10:00:00,BMFBOVESPA:GGBR4,23.79479
+158043,2023-09-25 10:00:00,BMFBOVESPA:GGBR4,23.93210536
+158044,2023-09-26 10:00:00,BMFBOVESPA:GGBR4,23.96153008
+158045,2023-09-27 10:00:00,BMFBOVESPA:GGBR4,23.98114754
+158046,2023-09-28 10:00:00,BMFBOVESPA:GGBR4,23.83402198
+158047,2023-09-29 10:00:00,BMFBOVESPA:GGBR4,23.6672819
+158048,2023-10-02 10:00:00,BMFBOVESPA:GGBR4,23.32399546
+158049,2023-10-03 10:00:00,BMFBOVESPA:GGBR4,22.84339171
+158050,2023-10-04 10:00:00,BMFBOVESPA:GGBR4,22.55895177
+158051,2023-10-05 10:00:00,BMFBOVESPA:GGBR4,22.23527985
+158052,2023-10-06 10:00:00,BMFBOVESPA:GGBR4,22.23527985
+158053,2023-10-09 10:00:00,BMFBOVESPA:GGBR4,22.09796548
+158054,2023-10-10 10:00:00,BMFBOVESPA:GGBR4,22.15681393
+158055,2023-10-11 10:00:00,BMFBOVESPA:GGBR4,22.08815625
+158056,2023-10-13 10:00:00,BMFBOVESPA:GGBR4,21.9017997
+158057,2023-10-16 10:00:00,BMFBOVESPA:GGBR4,22.10777372
+158058,2023-10-17 10:00:00,BMFBOVESPA:GGBR4,21.9017997
+158059,2023-10-18 10:00:00,BMFBOVESPA:GGBR4,21.24464762
+158060,2023-10-19 10:00:00,BMFBOVESPA:GGBR4,21.21522192
+158061,2023-10-20 10:00:00,BMFBOVESPA:GGBR4,21.03867557
+158062,2023-10-23 10:00:00,BMFBOVESPA:GGBR4,21.34273002
+158063,2023-10-24 10:00:00,BMFBOVESPA:GGBR4,21.136756
+158064,2023-10-25 10:00:00,BMFBOVESPA:GGBR4,21.05829008
+158065,2023-10-26 10:00:00,BMFBOVESPA:GGBR4,21.39177024
+158066,2023-10-27 10:00:00,BMFBOVESPA:GGBR4,21.42119594
+158067,2023-10-30 10:00:00,BMFBOVESPA:GGBR4,21.46042792
+158068,2023-10-31 10:00:00,BMFBOVESPA:GGBR4,21.35253826
+158069,2023-11-01 10:00:00,BMFBOVESPA:GGBR4,21.7546761
+158070,2023-11-03 10:00:00,BMFBOVESPA:GGBR4,22.41182817
+158071,2023-11-06 10:00:00,BMFBOVESPA:GGBR4,22.67665163
+158072,2023-11-07 10:00:00,BMFBOVESPA:GGBR4,22.36278599
+158073,2023-11-08 10:00:00,BMFBOVESPA:GGBR4,22.25489731
+158074,2023-11-09 10:00:00,BMFBOVESPA:GGBR4,22.28432007
+158075,2023-11-10 10:00:00,BMFBOVESPA:GGBR4,23.304378
+158076,2023-11-13 10:00:00,BMFBOVESPA:GGBR4,23.09840398
+158077,2023-11-14 10:00:00,BMFBOVESPA:GGBR4,23.6967076
+158078,2023-11-16 10:00:00,BMFBOVESPA:GGBR4,23.77517352
+158079,2023-11-17 10:00:00,BMFBOVESPA:GGBR4,24.03999599
+158080,2023-11-20 10:00:00,BMFBOVESPA:GGBR4,23.0
+158081,2023-11-21 10:00:00,BMFBOVESPA:GGBR4,23.379999
+158082,2023-11-22 10:00:00,BMFBOVESPA:GGBR4,23.299999
+158083,2023-11-23 10:00:00,BMFBOVESPA:GGBR4,23.25
+158084,2023-11-24 10:00:00,BMFBOVESPA:GGBR4,22.32
+158085,2023-11-27 10:00:00,BMFBOVESPA:GGBR4,22.309999
+158086,2023-11-28 10:00:00,BMFBOVESPA:GGBR4,22.290001
+158087,2023-11-29 10:00:00,BMFBOVESPA:GGBR4,22.35
+158088,2023-11-30 10:00:00,BMFBOVESPA:GGBR4,21.85
+158089,2023-12-01 10:00:00,BMFBOVESPA:GGBR4,22.15
+158090,2023-12-04 10:00:00,BMFBOVESPA:GGBR4,22.09
+158091,2023-12-05 10:00:00,BMFBOVESPA:GGBR4,22.26
+158092,2023-12-06 10:00:00,BMFBOVESPA:GGBR4,22.25
+158093,2023-12-07 10:00:00,BMFBOVESPA:GGBR4,22.309999
+158094,2023-12-08 10:00:00,BMFBOVESPA:GGBR4,22.51
+158095,2023-12-11 10:00:00,BMFBOVESPA:GGBR4,22.540001
+158096,2023-12-12 10:00:00,BMFBOVESPA:GGBR4,22.700001
+158097,2023-12-13 10:00:00,BMFBOVESPA:GGBR4,23.0
+158098,2023-12-14 10:00:00,BMFBOVESPA:GGBR4,23.469999
+158099,2023-12-15 10:00:00,BMFBOVESPA:GGBR4,23.23
+158100,2023-12-18 10:00:00,BMFBOVESPA:GGBR4,23.540001
+158101,2023-12-19 10:00:00,BMFBOVESPA:GGBR4,22.959999
+158102,2023-12-20 10:00:00,BMFBOVESPA:GGBR4,22.77
+158103,2023-12-21 10:00:00,BMFBOVESPA:GGBR4,23.4
+158104,2023-12-22 10:00:00,BMFBOVESPA:GGBR4,23.65
+158105,2023-12-26 10:00:00,BMFBOVESPA:GGBR4,23.6
+158106,2023-12-27 10:00:00,BMFBOVESPA:GGBR4,23.530001
+158107,2023-12-28 10:00:00,BMFBOVESPA:GGBR4,23.76
+158108,2024-01-02 10:00:00,BMFBOVESPA:GGBR4,23.530001
+158109,2024-01-03 10:00:00,BMFBOVESPA:GGBR4,23.27
+158110,2024-01-04 10:00:00,BMFBOVESPA:GGBR4,23.15
+158111,2024-01-05 10:00:00,BMFBOVESPA:GGBR4,23.16
+158112,2024-01-08 10:00:00,BMFBOVESPA:GGBR4,23.360001
+158113,2024-01-09 10:00:00,BMFBOVESPA:GGBR4,22.139999
+158114,2024-01-10 10:00:00,BMFBOVESPA:GGBR4,21.48
+158115,2024-01-11 10:00:00,BMFBOVESPA:GGBR4,21.200001
+158116,2024-01-12 10:00:00,BMFBOVESPA:GGBR4,21.309999
+158117,2024-01-15 10:00:00,BMFBOVESPA:GGBR4,21.280001
+158118,2024-01-16 10:00:00,BMFBOVESPA:GGBR4,20.68
+158119,2024-01-17 10:00:00,BMFBOVESPA:GGBR4,20.559999
+158120,2024-01-18 10:00:00,BMFBOVESPA:GGBR4,20.809999
+158121,2024-01-19 10:00:00,BMFBOVESPA:GGBR4,21.07
+158122,2024-01-22 10:00:00,BMFBOVESPA:GGBR4,20.860001
+158123,2024-01-23 10:00:00,BMFBOVESPA:GGBR4,21.23
+158124,2024-01-24 10:00:00,BMFBOVESPA:GGBR4,21.719999
+158125,2024-01-25 10:00:00,BMFBOVESPA:GGBR4,21.780001
+158126,2024-01-26 10:00:00,BMFBOVESPA:GGBR4,21.84
+158127,2024-01-29 10:00:00,BMFBOVESPA:GGBR4,21.360001
+158128,2024-01-30 10:00:00,BMFBOVESPA:GGBR4,21.27
+158129,2024-01-31 10:00:00,BMFBOVESPA:GGBR4,21.040001
+158130,2024-02-01 10:00:00,BMFBOVESPA:GGBR4,20.969999
+158131,2024-02-02 10:00:00,BMFBOVESPA:GGBR4,21.47
+158132,2003-11-21T09:00:00,BMFBOVESPA:GGBR4,0.48547553
+158133,2003-11-24T09:00:00,BMFBOVESPA:GGBR4,0.48938015
+158134,2003-11-25T09:00:00,BMFBOVESPA:GGBR4,0.50109404
+158135,2003-11-26T09:00:00,BMFBOVESPA:GGBR4,0.5180141
+158136,2003-11-27T09:00:00,BMFBOVESPA:GGBR4,0.52061719
+158137,2003-11-28T09:00:00,BMFBOVESPA:GGBR4,0.54274342
+158138,2003-12-01T09:00:00,BMFBOVESPA:GGBR4,0.56226656
+158139,2003-12-02T09:00:00,BMFBOVESPA:GGBR4,0.5635681
+158140,2003-12-03T09:00:00,BMFBOVESPA:GGBR4,0.56226656
+158141,2003-12-04T09:00:00,BMFBOVESPA:GGBR4,0.55575885
+158142,2003-12-05T09:00:00,BMFBOVESPA:GGBR4,0.55575885
+158143,2003-12-08T09:00:00,BMFBOVESPA:GGBR4,0.55315577
+158144,2003-12-09T09:00:00,BMFBOVESPA:GGBR4,0.55966348
+158145,2003-12-10T09:00:00,BMFBOVESPA:GGBR4,0.55315577
+158146,2003-12-11T09:00:00,BMFBOVESPA:GGBR4,0.55445731
+158147,2003-12-12T09:00:00,BMFBOVESPA:GGBR4,0.54664805
+158148,2003-12-15T09:00:00,BMFBOVESPA:GGBR4,0.5453465
+158149,2003-12-16T09:00:00,BMFBOVESPA:GGBR4,0.55185422
+158150,2003-12-17T09:00:00,BMFBOVESPA:GGBR4,0.57267891
+158151,2003-12-18T09:00:00,BMFBOVESPA:GGBR4,0.59220205
+158152,2003-12-19T09:00:00,BMFBOVESPA:GGBR4,0.60001131
+158153,2003-12-22T09:00:00,BMFBOVESPA:GGBR4,0.6299468
+158154,2003-12-23T09:00:00,BMFBOVESPA:GGBR4,0.60912211
+158155,2003-12-26T09:00:00,BMFBOVESPA:GGBR4,0.6390576
+158156,2003-12-29T09:00:00,BMFBOVESPA:GGBR4,0.65858075
+158157,2003-12-30T09:00:00,BMFBOVESPA:GGBR4,0.6755008
+158158,2004-01-02T09:00:00,BMFBOVESPA:GGBR4,0.85045097
+158159,2004-01-05T09:00:00,BMFBOVESPA:GGBR4,0.92496667
+158160,2004-01-06T09:00:00,BMFBOVESPA:GGBR4,0.91200741
+158161,2004-01-07T09:00:00,BMFBOVESPA:GGBR4,0.90390789
+158162,2004-01-08T09:00:00,BMFBOVESPA:GGBR4,0.8828491
+158163,2004-01-09T09:00:00,BMFBOVESPA:GGBR4,0.90552779
+158164,2004-01-12T09:00:00,BMFBOVESPA:GGBR4,0.89418845
+158165,2004-01-13T09:00:00,BMFBOVESPA:GGBR4,0.87474956
+158166,2004-01-14T09:00:00,BMFBOVESPA:GGBR4,0.884469
+158167,2004-01-15T09:00:00,BMFBOVESPA:GGBR4,0.84883106
+158168,2004-01-16T09:00:00,BMFBOVESPA:GGBR4,0.84721115
+158169,2004-01-19T09:00:00,BMFBOVESPA:GGBR4,0.87474956
+158170,2004-01-20T09:00:00,BMFBOVESPA:GGBR4,0.86988985
+158171,2004-01-21T09:00:00,BMFBOVESPA:GGBR4,0.86988985
+158172,2004-01-22T09:00:00,BMFBOVESPA:GGBR4,0.86665004
+158173,2004-01-23T09:00:00,BMFBOVESPA:GGBR4,0.89904816
+158174,2004-01-26T09:00:00,BMFBOVESPA:GGBR4,0.92658657
+158175,2004-01-27T09:00:00,BMFBOVESPA:GGBR4,0.92172686
+158176,2004-01-28T09:00:00,BMFBOVESPA:GGBR4,0.91038751
+158177,2004-01-29T09:00:00,BMFBOVESPA:GGBR4,0.84397134
+158178,2004-01-30T09:00:00,BMFBOVESPA:GGBR4,0.8585505
+158179,2004-02-02T09:00:00,BMFBOVESPA:GGBR4,0.84235144
+158180,2004-02-03T09:00:00,BMFBOVESPA:GGBR4,0.85369078
+158181,2004-02-04T09:00:00,BMFBOVESPA:GGBR4,0.80023386
+158182,2004-02-05T09:00:00,BMFBOVESPA:GGBR4,0.77107554
+158183,2004-02-06T09:00:00,BMFBOVESPA:GGBR4,0.82129265
+158184,2004-02-09T09:00:00,BMFBOVESPA:GGBR4,0.83749171
+158185,2004-02-10T09:00:00,BMFBOVESPA:GGBR4,0.83101208
+158186,2004-02-11T09:00:00,BMFBOVESPA:GGBR4,0.8601704
+158187,2004-02-12T09:00:00,BMFBOVESPA:GGBR4,0.86826994
+158188,2004-02-13T09:00:00,BMFBOVESPA:GGBR4,0.85207087
+158189,2004-02-16T10:00:00,BMFBOVESPA:GGBR4,0.85531069
+158190,2004-02-17T10:00:00,BMFBOVESPA:GGBR4,0.85531069
+158191,2004-02-18T10:00:00,BMFBOVESPA:GGBR4,0.84721115
+158192,2004-02-19T10:00:00,BMFBOVESPA:GGBR4,0.83263199
+158193,2004-02-20T10:00:00,BMFBOVESPA:GGBR4,0.82129265
+158194,2004-02-25T10:00:00,BMFBOVESPA:GGBR4,0.85531069
+158195,2004-02-26T10:00:00,BMFBOVESPA:GGBR4,0.85369078
+158196,2004-02-27T10:00:00,BMFBOVESPA:GGBR4,0.87474956
+158197,2004-03-01T10:00:00,BMFBOVESPA:GGBR4,0.91200741
+158198,2004-03-02T10:00:00,BMFBOVESPA:GGBR4,0.92496667
+158199,2004-03-03T10:00:00,BMFBOVESPA:GGBR4,0.91686714
+158200,2004-03-04T10:00:00,BMFBOVESPA:GGBR4,0.93630602
+158201,2004-03-05T10:00:00,BMFBOVESPA:GGBR4,0.94602546
+158202,2004-03-08T10:00:00,BMFBOVESPA:GGBR4,0.94602546
+158203,2004-03-09T10:00:00,BMFBOVESPA:GGBR4,0.94764537
+158204,2004-03-10T10:00:00,BMFBOVESPA:GGBR4,0.87150975
+158205,2004-03-11T10:00:00,BMFBOVESPA:GGBR4,0.84235144
+158206,2004-03-12T10:00:00,BMFBOVESPA:GGBR4,0.9071477
+158207,2004-03-15T10:00:00,BMFBOVESPA:GGBR4,0.89256854
+158208,2004-03-16T10:00:00,BMFBOVESPA:GGBR4,0.91848705
+158209,2004-03-17T10:00:00,BMFBOVESPA:GGBR4,0.92658657
+158210,2004-03-18T10:00:00,BMFBOVESPA:GGBR4,0.93954583
+158211,2004-03-19T10:00:00,BMFBOVESPA:GGBR4,0.93954583
+158212,2004-03-22T10:00:00,BMFBOVESPA:GGBR4,0.91848705
+158213,2004-03-23T10:00:00,BMFBOVESPA:GGBR4,0.89094863
+158214,2004-03-24T10:00:00,BMFBOVESPA:GGBR4,0.86988985
+158215,2004-03-25T10:00:00,BMFBOVESPA:GGBR4,0.87636947
+158216,2004-03-26T10:00:00,BMFBOVESPA:GGBR4,0.90552779
+158217,2004-03-29T10:00:00,BMFBOVESPA:GGBR4,0.91848705
+158218,2004-03-30T10:00:00,BMFBOVESPA:GGBR4,0.95088517
+158219,2004-03-31T10:00:00,BMFBOVESPA:GGBR4,1.0672456
+158220,2004-04-01T10:00:00,BMFBOVESPA:GGBR4,1.08906322
+158221,2004-04-02T10:00:00,BMFBOVESPA:GGBR4,1.10542645
+158222,2004-04-05T10:00:00,BMFBOVESPA:GGBR4,1.11451713
+158223,2004-04-06T10:00:00,BMFBOVESPA:GGBR4,1.11088085
+158224,2004-04-07T10:00:00,BMFBOVESPA:GGBR4,1.07997255
+158225,2004-04-08T10:00:00,BMFBOVESPA:GGBR4,1.0672456
+158226,2004-04-12T10:00:00,BMFBOVESPA:GGBR4,1.07270001
+158227,2004-04-13T10:00:00,BMFBOVESPA:GGBR4,1.0672456
+158228,2004-04-14T10:00:00,BMFBOVESPA:GGBR4,1.0672456
+158229,2004-04-15T10:00:00,BMFBOVESPA:GGBR4,1.0163378
+158230,2004-04-16T10:00:00,BMFBOVESPA:GGBR4,1.04906424
+158231,2004-04-19T10:00:00,BMFBOVESPA:GGBR4,1.04906424
+158232,2004-04-20T10:00:00,BMFBOVESPA:GGBR4,1.00179272
+158233,2004-04-22T10:00:00,BMFBOVESPA:GGBR4,0.96179373
+158234,2004-04-23T10:00:00,BMFBOVESPA:GGBR4,1.0108834
+158235,2004-04-26T10:00:00,BMFBOVESPA:GGBR4,0.99633831
+158236,2004-04-27T10:00:00,BMFBOVESPA:GGBR4,0.99815644
+158237,2004-04-28T10:00:00,BMFBOVESPA:GGBR4,0.98179323
+158238,2004-04-29T10:00:00,BMFBOVESPA:GGBR4,0.96724814
+158239,2004-04-30T10:00:00,BMFBOVESPA:GGBR4,0.98542949
+158240,2004-05-03T10:00:00,BMFBOVESPA:GGBR4,1.00179272
+158241,2004-05-04T10:00:00,BMFBOVESPA:GGBR4,1.0163378
+158242,2004-05-05T10:00:00,BMFBOVESPA:GGBR4,1.00724712
+158243,2004-05-06T10:00:00,BMFBOVESPA:GGBR4,0.95452119
+158244,2004-05-07T10:00:00,BMFBOVESPA:GGBR4,0.90179526
+158245,2004-05-10T10:00:00,BMFBOVESPA:GGBR4,0.8017978
+158246,2004-05-11T10:00:00,BMFBOVESPA:GGBR4,0.84179679
+158247,2004-05-12T10:00:00,BMFBOVESPA:GGBR4,0.86543255
+158248,2004-05-13T10:00:00,BMFBOVESPA:GGBR4,0.87452322
+158249,2004-05-14T10:00:00,BMFBOVESPA:GGBR4,0.87997763
+158250,2004-05-17T10:00:00,BMFBOVESPA:GGBR4,0.87452322
+158251,2004-05-18T10:00:00,BMFBOVESPA:GGBR4,0.92179475
+158252,2004-05-19T10:00:00,BMFBOVESPA:GGBR4,0.94179424
+158253,2004-05-20T10:00:00,BMFBOVESPA:GGBR4,0.94543052
+158254,2004-05-21T10:00:00,BMFBOVESPA:GGBR4,0.92543102
+158255,2004-05-24T10:00:00,BMFBOVESPA:GGBR4,0.95452119
+158256,2004-05-25T10:00:00,BMFBOVESPA:GGBR4,0.95633933
+158257,2004-05-26T10:00:00,BMFBOVESPA:GGBR4,0.97815695
+158258,2004-05-27T10:00:00,BMFBOVESPA:GGBR4,1.0417917
+158259,2004-05-28T10:00:00,BMFBOVESPA:GGBR4,1.03270102
+158260,2004-05-31T10:00:00,BMFBOVESPA:GGBR4,1.0417917
+158261,2004-06-01T10:00:00,BMFBOVESPA:GGBR4,1.04906424
+158262,2004-06-02T10:00:00,BMFBOVESPA:GGBR4,1.06179119
+158263,2004-06-03T10:00:00,BMFBOVESPA:GGBR4,1.03270102
+158264,2004-06-04T10:00:00,BMFBOVESPA:GGBR4,1.05633679
+158265,2004-06-07T10:00:00,BMFBOVESPA:GGBR4,1.07997255
+158266,2004-06-08T10:00:00,BMFBOVESPA:GGBR4,1.07451814
+158267,2004-06-09T10:00:00,BMFBOVESPA:GGBR4,1.04542797
+158268,2004-06-11T10:00:00,BMFBOVESPA:GGBR4,1.05633679
+158269,2004-06-14T10:00:00,BMFBOVESPA:GGBR4,1.02906476
+158270,2004-06-15T10:00:00,BMFBOVESPA:GGBR4,1.05997306
+158271,2004-06-16T10:00:00,BMFBOVESPA:GGBR4,1.10906272
+158272,2004-06-17T10:00:00,BMFBOVESPA:GGBR4,1.11269899
+158273,2004-06-18T10:00:00,BMFBOVESPA:GGBR4,1.15997051
+158274,2004-06-21T10:00:00,BMFBOVESPA:GGBR4,1.17633374
+158275,2004-06-22T10:00:00,BMFBOVESPA:GGBR4,1.14360729
+158276,2004-06-23T10:00:00,BMFBOVESPA:GGBR4,1.19451509
+158277,2004-06-24T10:00:00,BMFBOVESPA:GGBR4,1.19269695
+158278,2004-06-25T10:00:00,BMFBOVESPA:GGBR4,1.17087933
+158279,2004-06-28T10:00:00,BMFBOVESPA:GGBR4,1.14542543
+158280,2004-06-29T10:00:00,BMFBOVESPA:GGBR4,1.16724306
+158281,2004-06-30T10:00:00,BMFBOVESPA:GGBR4,1.18178814
+158282,2004-07-01T10:00:00,BMFBOVESPA:GGBR4,1.32964891
+158283,2004-07-02T10:00:00,BMFBOVESPA:GGBR4,1.34375126
+158284,2004-07-05T10:00:00,BMFBOVESPA:GGBR4,1.37195592
+158285,2004-07-06T10:00:00,BMFBOVESPA:GGBR4,1.36188283
+158286,2004-07-07T10:00:00,BMFBOVESPA:GGBR4,1.33770739
+158287,2004-07-08T10:00:00,BMFBOVESPA:GGBR4,1.33166354
+158288,2004-07-12T10:00:00,BMFBOVESPA:GGBR4,1.39814598
+158289,2004-07-13T10:00:00,BMFBOVESPA:GGBR4,1.4203068
+158290,2004-07-14T10:00:00,BMFBOVESPA:GGBR4,1.47067228
+158291,2004-07-15T10:00:00,BMFBOVESPA:GGBR4,1.43843837
+158292,2004-07-16T10:00:00,BMFBOVESPA:GGBR4,1.44045299
+158293,2004-07-19T10:00:00,BMFBOVESPA:GGBR4,1.42433604
+158294,2004-07-20T10:00:00,BMFBOVESPA:GGBR4,1.47067228
+158295,2004-07-21T10:00:00,BMFBOVESPA:GGBR4,1.43440913
+158296,2004-07-22T10:00:00,BMFBOVESPA:GGBR4,1.44045299
+158297,2004-07-23T10:00:00,BMFBOVESPA:GGBR4,1.46261381
+158298,2004-07-26T10:00:00,BMFBOVESPA:GGBR4,1.47067228
+158299,2004-07-27T10:00:00,BMFBOVESPA:GGBR4,1.50492082
+158300,2004-07-28T10:00:00,BMFBOVESPA:GGBR4,1.5029062
+158301,2004-07-29T10:00:00,BMFBOVESPA:GGBR4,1.5029062
+158302,2004-07-30T10:00:00,BMFBOVESPA:GGBR4,1.54924245
+158303,2004-08-02T10:00:00,BMFBOVESPA:GGBR4,1.57744712
+158304,2004-08-03T10:00:00,BMFBOVESPA:GGBR4,1.62176876
+158305,2004-08-04T10:00:00,BMFBOVESPA:GGBR4,1.66609059
+158306,2004-08-05T10:00:00,BMFBOVESPA:GGBR4,1.62176876
+158307,2004-08-06T10:00:00,BMFBOVESPA:GGBR4,1.64191495
+158308,2004-08-09T10:00:00,BMFBOVESPA:GGBR4,1.61975413
+158309,2004-08-10T10:00:00,BMFBOVESPA:GGBR4,1.71444126
+158310,2004-08-11T10:00:00,BMFBOVESPA:GGBR4,1.7809237
+158311,2004-08-12T10:00:00,BMFBOVESPA:GGBR4,1.77487984
+158312,2004-08-13T10:00:00,BMFBOVESPA:GGBR4,1.77487984
+158313,2004-08-16T10:00:00,BMFBOVESPA:GGBR4,1.88753612
+158314,2004-08-17T10:00:00,BMFBOVESPA:GGBR4,1.86840569
+158315,2004-08-18T10:00:00,BMFBOVESPA:GGBR4,1.9279226
+158316,2004-08-19T10:00:00,BMFBOVESPA:GGBR4,1.91091777
+158317,2004-08-20T10:00:00,BMFBOVESPA:GGBR4,1.90879216
+158318,2004-08-23T10:00:00,BMFBOVESPA:GGBR4,1.87053129
+158319,2004-08-24T10:00:00,BMFBOVESPA:GGBR4,1.85565207
+158320,2004-08-25T10:00:00,BMFBOVESPA:GGBR4,1.83439603
+158321,2004-08-26T10:00:00,BMFBOVESPA:GGBR4,1.83227043
+158322,2004-08-27T10:00:00,BMFBOVESPA:GGBR4,1.80888878
+158323,2004-08-30T10:00:00,BMFBOVESPA:GGBR4,1.82801922
+158324,2004-08-31T10:00:00,BMFBOVESPA:GGBR4,1.84927526
+158325,2004-09-01T10:00:00,BMFBOVESPA:GGBR4,1.83227043
+158326,2004-09-02T10:00:00,BMFBOVESPA:GGBR4,1.84714965
+158327,2004-09-03T10:00:00,BMFBOVESPA:GGBR4,1.82164241
+158328,2004-09-06T10:00:00,BMFBOVESPA:GGBR4,1.83652163
+158329,2004-09-08T10:00:00,BMFBOVESPA:GGBR4,1.8110146
+158330,2004-09-09T10:00:00,BMFBOVESPA:GGBR4,1.74937188
+158331,2004-09-10T10:00:00,BMFBOVESPA:GGBR4,1.75149749
+158332,2004-09-13T10:00:00,BMFBOVESPA:GGBR4,1.72386464
+158333,2004-09-14T10:00:00,BMFBOVESPA:GGBR4,1.7599999
+158334,2004-09-15T10:00:00,BMFBOVESPA:GGBR4,1.74937188
+158335,2004-09-16T10:00:00,BMFBOVESPA:GGBR4,1.79826076
+158336,2004-09-17T10:00:00,BMFBOVESPA:GGBR4,1.82801922
+158337,2004-09-20T10:00:00,BMFBOVESPA:GGBR4,1.84927526
+158338,2004-09-21T10:00:00,BMFBOVESPA:GGBR4,1.82801922
+158339,2004-09-22T10:00:00,BMFBOVESPA:GGBR4,1.78975835
+158340,2004-09-23T10:00:00,BMFBOVESPA:GGBR4,1.77487913
+158341,2004-09-24T10:00:00,BMFBOVESPA:GGBR4,1.72599024
+158342,2004-09-27T10:00:00,BMFBOVESPA:GGBR4,1.68560377
+158343,2004-09-28T10:00:00,BMFBOVESPA:GGBR4,1.78975835
+158344,2004-09-29T10:00:00,BMFBOVESPA:GGBR4,1.77913034
+158345,2004-09-30T10:00:00,BMFBOVESPA:GGBR4,1.77913034
+158346,2004-10-01T10:00:00,BMFBOVESPA:GGBR4,1.80463758
+158347,2004-10-04T10:00:00,BMFBOVESPA:GGBR4,1.8747825
+158348,2004-10-05T10:00:00,BMFBOVESPA:GGBR4,1.88753612
+158349,2004-10-06T10:00:00,BMFBOVESPA:GGBR4,1.85565207
+158350,2004-10-07T10:00:00,BMFBOVESPA:GGBR4,1.82376801
+158351,2004-10-08T10:00:00,BMFBOVESPA:GGBR4,1.79188396
+158352,2004-10-11T10:00:00,BMFBOVESPA:GGBR4,1.80463758
+158353,2004-10-13T10:00:00,BMFBOVESPA:GGBR4,1.73661826
+158354,2004-10-14T10:00:00,BMFBOVESPA:GGBR4,1.68560377
+158355,2004-10-15T10:00:00,BMFBOVESPA:GGBR4,1.68347816
+158356,2004-10-18T10:00:00,BMFBOVESPA:GGBR4,1.66009652
+158357,2004-10-19T10:00:00,BMFBOVESPA:GGBR4,1.57719798
+158358,2004-10-20T10:00:00,BMFBOVESPA:GGBR4,1.54318832
+158359,2004-10-21T10:00:00,BMFBOVESPA:GGBR4,1.54318832
+158360,2004-10-22T10:00:00,BMFBOVESPA:GGBR4,1.54318832
+158361,2004-10-25T10:00:00,BMFBOVESPA:GGBR4,1.54318832
+158362,2004-10-26T10:00:00,BMFBOVESPA:GGBR4,1.58357479
+158363,2004-10-27T10:00:00,BMFBOVESPA:GGBR4,1.63671489
+158364,2004-10-28T10:00:00,BMFBOVESPA:GGBR4,1.58144919
+158365,2004-10-29T10:00:00,BMFBOVESPA:GGBR4,1.61120764
+158366,2004-11-01T10:00:00,BMFBOVESPA:GGBR4,1.64096609
+158367,2004-11-03T09:00:00,BMFBOVESPA:GGBR4,1.71111101
+158368,2004-11-04T09:00:00,BMFBOVESPA:GGBR4,1.82943342
+158369,2004-11-05T09:00:00,BMFBOVESPA:GGBR4,1.80667927
+158370,2004-11-08T09:00:00,BMFBOVESPA:GGBR4,1.77482346
+158371,2004-11-09T09:00:00,BMFBOVESPA:GGBR4,1.81123009
+158372,2004-11-10T09:00:00,BMFBOVESPA:GGBR4,1.83170883
+158373,2004-11-11T09:00:00,BMFBOVESPA:GGBR4,1.80667927
+158374,2004-11-12T09:00:00,BMFBOVESPA:GGBR4,1.85446298
+158375,2004-11-16T09:00:00,BMFBOVESPA:GGBR4,1.82943342
+158376,2004-11-17T09:00:00,BMFBOVESPA:GGBR4,1.88176818
+158377,2004-11-18T09:00:00,BMFBOVESPA:GGBR4,1.84763673
+158378,2004-11-19T09:00:00,BMFBOVESPA:GGBR4,1.84991215
+158379,2004-11-22T09:00:00,BMFBOVESPA:GGBR4,1.87039088
+158380,2004-11-23T09:00:00,BMFBOVESPA:GGBR4,1.80212844
+158381,2004-11-24T09:00:00,BMFBOVESPA:GGBR4,1.85218756
+158382,2004-11-25T09:00:00,BMFBOVESPA:GGBR4,1.89314502
+158383,2004-11-26T09:00:00,BMFBOVESPA:GGBR4,1.88631878
+158384,2004-11-29T09:00:00,BMFBOVESPA:GGBR4,1.92272542
+158385,2004-11-30T09:00:00,BMFBOVESPA:GGBR4,2.02511907
+158386,2004-12-01T09:00:00,BMFBOVESPA:GGBR4,2.02056825
+158387,2004-12-02T09:00:00,BMFBOVESPA:GGBR4,1.97733536
+158388,2004-12-03T09:00:00,BMFBOVESPA:GGBR4,2.03194532
+158389,2004-12-06T09:00:00,BMFBOVESPA:GGBR4,2.00464034
+158390,2004-12-07T09:00:00,BMFBOVESPA:GGBR4,1.91362376
+158391,2004-12-08T09:00:00,BMFBOVESPA:GGBR4,1.90679751
+158392,2004-12-09T09:00:00,BMFBOVESPA:GGBR4,1.84536132
+158393,2004-12-10T09:00:00,BMFBOVESPA:GGBR4,1.86811546
+158394,2004-12-13T09:00:00,BMFBOVESPA:GGBR4,1.9363779
+158395,2004-12-14T09:00:00,BMFBOVESPA:GGBR4,1.96368288
+158396,2004-12-15T09:00:00,BMFBOVESPA:GGBR4,1.92272542
+158397,2004-12-16T09:00:00,BMFBOVESPA:GGBR4,1.94092873
+158398,2004-12-17T09:00:00,BMFBOVESPA:GGBR4,1.93865355
+158399,2004-12-20T09:00:00,BMFBOVESPA:GGBR4,1.91817459
+158400,2004-12-21T09:00:00,BMFBOVESPA:GGBR4,1.94775498
+158401,2004-12-22T09:00:00,BMFBOVESPA:GGBR4,1.93182707
+158402,2004-12-23T09:00:00,BMFBOVESPA:GGBR4,1.92955166
+158403,2004-12-27T09:00:00,BMFBOVESPA:GGBR4,1.92272542
+158404,2004-12-28T09:00:00,BMFBOVESPA:GGBR4,1.9363779
+158405,2004-12-29T09:00:00,BMFBOVESPA:GGBR4,1.97050913
+158406,2004-12-30T09:00:00,BMFBOVESPA:GGBR4,1.96368288
+158407,2005-01-03T09:00:00,BMFBOVESPA:GGBR4,1.91589917
+158408,2005-01-04T09:00:00,BMFBOVESPA:GGBR4,1.84536132
+158409,2005-01-05T09:00:00,BMFBOVESPA:GGBR4,1.82033175
+158410,2005-01-06T09:00:00,BMFBOVESPA:GGBR4,1.78847595
+158411,2005-01-07T09:00:00,BMFBOVESPA:GGBR4,1.81578092
+158412,2005-01-10T09:00:00,BMFBOVESPA:GGBR4,1.79985302
+158413,2005-01-11T09:00:00,BMFBOVESPA:GGBR4,1.78847595
+158414,2005-01-12T09:00:00,BMFBOVESPA:GGBR4,1.7657218
+158415,2005-01-13T09:00:00,BMFBOVESPA:GGBR4,1.81578092
+158416,2005-01-14T09:00:00,BMFBOVESPA:GGBR4,1.86128922
+158417,2005-01-17T09:00:00,BMFBOVESPA:GGBR4,1.81123009
+158418,2005-01-18T09:00:00,BMFBOVESPA:GGBR4,1.75434473
+158419,2005-01-19T09:00:00,BMFBOVESPA:GGBR4,1.77027263
+158420,2005-01-20T09:00:00,BMFBOVESPA:GGBR4,1.70428561
+158421,2005-01-21T09:00:00,BMFBOVESPA:GGBR4,1.69518394
+158422,2005-01-24T09:00:00,BMFBOVESPA:GGBR4,1.74751848
+158423,2005-01-26T09:00:00,BMFBOVESPA:GGBR4,1.78620053
+158424,2005-01-27T09:00:00,BMFBOVESPA:GGBR4,1.74751848
+158425,2005-01-28T09:00:00,BMFBOVESPA:GGBR4,1.80212844
+158426,2005-01-31T09:00:00,BMFBOVESPA:GGBR4,1.81123009
+158427,2005-02-01T09:00:00,BMFBOVESPA:GGBR4,1.74069224
+158428,2005-02-02T09:00:00,BMFBOVESPA:GGBR4,1.7497939
+158429,2005-02-03T09:00:00,BMFBOVESPA:GGBR4,1.78620053
+158430,2005-02-04T09:00:00,BMFBOVESPA:GGBR4,1.82943342
+158431,2005-02-09T09:00:00,BMFBOVESPA:GGBR4,1.80667927
+158432,2005-02-10T09:00:00,BMFBOVESPA:GGBR4,1.85673839
+158433,2005-02-11T09:00:00,BMFBOVESPA:GGBR4,1.85446298
+158434,2005-02-14T09:00:00,BMFBOVESPA:GGBR4,2.07596802
+158435,2005-02-15T09:00:00,BMFBOVESPA:GGBR4,2.05793852
+158436,2005-02-16T09:00:00,BMFBOVESPA:GGBR4,2.01930389
+158437,2005-02-17T09:00:00,BMFBOVESPA:GGBR4,2.10945138
+158438,2005-02-18T09:00:00,BMFBOVESPA:GGBR4,2.22020401
+158439,2005-02-21T10:00:00,BMFBOVESPA:GGBR4,2.1892963
+158440,2005-02-22T10:00:00,BMFBOVESPA:GGBR4,2.21762838
+158441,2005-02-23T10:00:00,BMFBOVESPA:GGBR4,2.24853608
+158442,2005-02-24T10:00:00,BMFBOVESPA:GGBR4,2.33868358
+158443,2005-02-25T10:00:00,BMFBOVESPA:GGBR4,2.34383487
+158444,2005-02-28T10:00:00,BMFBOVESPA:GGBR4,2.436558
+158445,2005-03-01T10:00:00,BMFBOVESPA:GGBR4,2.35413743
+158446,2005-03-02T10:00:00,BMFBOVESPA:GGBR4,2.35928872
+158447,2005-03-03T10:00:00,BMFBOVESPA:GGBR4,2.43913365
+158448,2005-03-04T10:00:00,BMFBOVESPA:GGBR4,2.5267055
+158449,2005-03-07T10:00:00,BMFBOVESPA:GGBR4,2.60139914
+158450,2005-03-08T10:00:00,BMFBOVESPA:GGBR4,2.60655042
+158451,2005-03-09T10:00:00,BMFBOVESPA:GGBR4,2.61170171
+158452,2005-03-10T10:00:00,BMFBOVESPA:GGBR4,2.52928114
+158453,2005-03-11T10:00:00,BMFBOVESPA:GGBR4,2.5267055
+158454,2005-03-14T10:00:00,BMFBOVESPA:GGBR4,2.51125164
+158455,2005-03-15T10:00:00,BMFBOVESPA:GGBR4,2.51125164
+158456,2005-03-16T10:00:00,BMFBOVESPA:GGBR4,2.47519264
+158457,2005-03-17T10:00:00,BMFBOVESPA:GGBR4,2.472617
+158458,2005-03-18T10:00:00,BMFBOVESPA:GGBR4,2.40822593
+158459,2005-03-21T10:00:00,BMFBOVESPA:GGBR4,2.3824695
+158460,2005-03-22T10:00:00,BMFBOVESPA:GGBR4,2.33095665
+158461,2005-03-23T10:00:00,BMFBOVESPA:GGBR4,2.28459508
+158462,2005-03-24T10:00:00,BMFBOVESPA:GGBR4,2.3155028
+158463,2005-03-28T10:00:00,BMFBOVESPA:GGBR4,2.2253553
+158464,2005-03-29T10:00:00,BMFBOVESPA:GGBR4,2.10945138
+158465,2005-03-30T10:00:00,BMFBOVESPA:GGBR4,2.11460266
+158466,2005-03-31T10:00:00,BMFBOVESPA:GGBR4,2.11975395
+158467,2005-04-01T10:00:00,BMFBOVESPA:GGBR4,2.11460266
+158468,2005-04-04T10:00:00,BMFBOVESPA:GGBR4,2.08111931
+158469,2005-04-05T10:00:00,BMFBOVESPA:GGBR4,2.05278724
+158470,2005-04-06T10:00:00,BMFBOVESPA:GGBR4,2.05278724
+158471,2005-04-07T10:00:00,BMFBOVESPA:GGBR4,2.10430009
+158472,2005-04-08T10:00:00,BMFBOVESPA:GGBR4,2.02960646
+158473,2005-04-11T10:00:00,BMFBOVESPA:GGBR4,2.0141526
+158474,2005-04-12T10:00:00,BMFBOVESPA:GGBR4,3.00189574
+158475,2005-04-13T10:00:00,BMFBOVESPA:GGBR4,2.89371932
+158476,2005-04-14T10:00:00,BMFBOVESPA:GGBR4,2.76622568
+158477,2005-04-15T10:00:00,BMFBOVESPA:GGBR4,2.64259549
+158478,2005-04-18T10:00:00,BMFBOVESPA:GGBR4,2.69282025
+158479,2005-04-19T10:00:00,BMFBOVESPA:GGBR4,2.83190422
+158480,2005-04-20T10:00:00,BMFBOVESPA:GGBR4,2.70054714
+158481,2005-04-22T10:00:00,BMFBOVESPA:GGBR4,2.61168793
+158482,2005-04-25T10:00:00,BMFBOVESPA:GGBR4,2.65804926
+158483,2005-04-26T10:00:00,BMFBOVESPA:GGBR4,2.72759124
+158484,2005-04-27T10:00:00,BMFBOVESPA:GGBR4,2.70054714
+158485,2005-04-28T10:00:00,BMFBOVESPA:GGBR4,2.6348686
+158486,2005-04-29T10:00:00,BMFBOVESPA:GGBR4,2.61941482
+158487,2005-05-02T10:00:00,BMFBOVESPA:GGBR4,2.61555138
+158488,2005-05-03T10:00:00,BMFBOVESPA:GGBR4,2.67736648
+158489,2005-05-04T10:00:00,BMFBOVESPA:GGBR4,2.75849879
+158490,2005-05-05T10:00:00,BMFBOVESPA:GGBR4,2.73145469
+158491,2005-05-06T10:00:00,BMFBOVESPA:GGBR4,2.85122144
+158492,2005-05-09T10:00:00,BMFBOVESPA:GGBR4,2.77781601
+158493,2005-05-10T10:00:00,BMFBOVESPA:GGBR4,2.65804926
+158494,2005-05-11T10:00:00,BMFBOVESPA:GGBR4,2.60396105
+158495,2005-05-12T10:00:00,BMFBOVESPA:GGBR4,2.46874052
+158496,2005-05-13T10:00:00,BMFBOVESPA:GGBR4,2.41078886
+158497,2005-05-16T10:00:00,BMFBOVESPA:GGBR4,2.67310177
+158498,2005-05-17T10:00:00,BMFBOVESPA:GGBR4,2.71057516
+158499,2005-05-18T10:00:00,BMFBOVESPA:GGBR4,2.70641145
+158500,2005-05-19T10:00:00,BMFBOVESPA:GGBR4,2.62313725
+158501,2005-05-20T10:00:00,BMFBOVESPA:GGBR4,2.55651788
+158502,2005-05-23T10:00:00,BMFBOVESPA:GGBR4,2.53986305
+158503,2005-05-24T10:00:00,BMFBOVESPA:GGBR4,2.62730096
+158504,2005-05-25T10:00:00,BMFBOVESPA:GGBR4,2.62730096
+158505,2005-05-27T10:00:00,BMFBOVESPA:GGBR4,2.76470338
+158506,2005-05-30T10:00:00,BMFBOVESPA:GGBR4,2.83132275
+158507,2005-05-31T10:00:00,BMFBOVESPA:GGBR4,2.87712355
+158508,2005-06-01T10:00:00,BMFBOVESPA:GGBR4,2.93541549
+158509,2005-06-02T10:00:00,BMFBOVESPA:GGBR4,3.08530904
+158510,2005-06-03T10:00:00,BMFBOVESPA:GGBR4,2.98538001
+158511,2005-06-06T10:00:00,BMFBOVESPA:GGBR4,2.8979421
+158512,2005-06-07T10:00:00,BMFBOVESPA:GGBR4,2.79384936
+158513,2005-06-08T10:00:00,BMFBOVESPA:GGBR4,2.66477434
+158514,2005-06-09T10:00:00,BMFBOVESPA:GGBR4,2.62730096
+158515,2005-06-10T10:00:00,BMFBOVESPA:GGBR4,2.72306629
+158516,2005-06-13T10:00:00,BMFBOVESPA:GGBR4,2.70641145
+158517,2005-06-14T10:00:00,BMFBOVESPA:GGBR4,2.83132275
+158518,2005-06-15T10:00:00,BMFBOVESPA:GGBR4,2.8146679
+158519,2005-06-16T10:00:00,BMFBOVESPA:GGBR4,2.83132275
+158520,2005-06-17T10:00:00,BMFBOVESPA:GGBR4,2.81883162
+158521,2005-06-20T10:00:00,BMFBOVESPA:GGBR4,2.77719451
+158522,2005-06-21T10:00:00,BMFBOVESPA:GGBR4,2.69808403
+158523,2005-06-22T10:00:00,BMFBOVESPA:GGBR4,2.73555742
+158524,2005-06-23T10:00:00,BMFBOVESPA:GGBR4,2.59815499
+158525,2005-06-24T10:00:00,BMFBOVESPA:GGBR4,2.59815499
+158526,2005-06-27T10:00:00,BMFBOVESPA:GGBR4,2.6064824
+158527,2005-06-28T10:00:00,BMFBOVESPA:GGBR4,2.64395579
+158528,2005-06-29T10:00:00,BMFBOVESPA:GGBR4,2.67726547
+158529,2005-06-30T10:00:00,BMFBOVESPA:GGBR4,2.67726547
+158530,2005-07-01T10:00:00,BMFBOVESPA:GGBR4,2.66477434
+158531,2005-07-04T10:00:00,BMFBOVESPA:GGBR4,2.59399127
+158532,2005-07-05T10:00:00,BMFBOVESPA:GGBR4,2.53153563
+158533,2005-07-06T10:00:00,BMFBOVESPA:GGBR4,2.56900901
+158534,2005-07-07T10:00:00,BMFBOVESPA:GGBR4,2.52737192
+158535,2005-07-08T10:00:00,BMFBOVESPA:GGBR4,2.56484531
+158536,2005-07-11T10:00:00,BMFBOVESPA:GGBR4,2.76053967
+158537,2005-07-12T10:00:00,BMFBOVESPA:GGBR4,2.83965016
+158538,2005-07-13T10:00:00,BMFBOVESPA:GGBR4,2.89377839
+158539,2005-07-14T10:00:00,BMFBOVESPA:GGBR4,2.87712355
+158540,2005-07-15T10:00:00,BMFBOVESPA:GGBR4,2.76470338
+158541,2005-07-18T10:00:00,BMFBOVESPA:GGBR4,2.82299532
+158542,2005-07-19T10:00:00,BMFBOVESPA:GGBR4,2.83132275
+158543,2005-07-20T10:00:00,BMFBOVESPA:GGBR4,2.95207033
+158544,2005-07-21T10:00:00,BMFBOVESPA:GGBR4,2.99370743
+158545,2005-07-22T10:00:00,BMFBOVESPA:GGBR4,2.87712355
+158546,2005-07-25T10:00:00,BMFBOVESPA:GGBR4,2.72722999
+158547,2005-07-26T10:00:00,BMFBOVESPA:GGBR4,2.81883162
+158548,2005-07-27T10:00:00,BMFBOVESPA:GGBR4,2.90210581
+158549,2005-07-28T10:00:00,BMFBOVESPA:GGBR4,2.95207033
+158550,2005-07-29T10:00:00,BMFBOVESPA:GGBR4,2.94790662
+158551,2005-08-01T10:00:00,BMFBOVESPA:GGBR4,2.96872517
+158552,2005-08-02T10:00:00,BMFBOVESPA:GGBR4,3.01036227
+158553,2005-08-03T10:00:00,BMFBOVESPA:GGBR4,3.11029131
+158554,2005-08-04T10:00:00,BMFBOVESPA:GGBR4,3.16025583
+158555,2005-08-05T10:00:00,BMFBOVESPA:GGBR4,3.31014939
+158556,2005-08-08T10:00:00,BMFBOVESPA:GGBR4,3.43922439
+158557,2005-08-09T10:00:00,BMFBOVESPA:GGBR4,3.46837036
+158558,2005-08-10T10:00:00,BMFBOVESPA:GGBR4,3.39758729
+158559,2005-08-11T10:00:00,BMFBOVESPA:GGBR4,3.28100341
+158560,2005-08-12T10:00:00,BMFBOVESPA:GGBR4,3.31431309
+158561,2005-08-15T10:00:00,BMFBOVESPA:GGBR4,3.48086149
+158562,2005-08-16T10:00:00,BMFBOVESPA:GGBR4,3.62663239
+158563,2005-08-17T10:00:00,BMFBOVESPA:GGBR4,3.69730976
+158564,2005-08-18T10:00:00,BMFBOVESPA:GGBR4,3.63104973
+158565,2005-08-19T10:00:00,BMFBOVESPA:GGBR4,3.53828568
+158566,2005-08-22T10:00:00,BMFBOVESPA:GGBR4,3.68847509
+158567,2005-08-23T10:00:00,BMFBOVESPA:GGBR4,3.61338039
+158568,2005-08-24T10:00:00,BMFBOVESPA:GGBR4,3.53386834
+158569,2005-08-25T10:00:00,BMFBOVESPA:GGBR4,3.61779772
+158570,2005-08-26T10:00:00,BMFBOVESPA:GGBR4,3.53828568
+158571,2005-08-29T10:00:00,BMFBOVESPA:GGBR4,3.54270346
+158572,2005-08-30T10:00:00,BMFBOVESPA:GGBR4,3.56478969
+158573,2005-08-31T10:00:00,BMFBOVESPA:GGBR4,3.64430173
+158574,2005-09-01T10:00:00,BMFBOVESPA:GGBR4,3.63104973
+158575,2005-09-02T10:00:00,BMFBOVESPA:GGBR4,3.82982982
+158576,2005-09-05T10:00:00,BMFBOVESPA:GGBR4,3.95793255
+158577,2005-09-06T10:00:00,BMFBOVESPA:GGBR4,3.97560189
+158578,2005-09-08T10:00:00,BMFBOVESPA:GGBR4,3.984437
+158579,2005-09-09T10:00:00,BMFBOVESPA:GGBR4,4.05953127
+158580,2005-09-12T10:00:00,BMFBOVESPA:GGBR4,3.96676722
+158581,2005-09-13T10:00:00,BMFBOVESPA:GGBR4,3.97118455
+158582,2005-09-14T10:00:00,BMFBOVESPA:GGBR4,3.95351521
+158583,2005-09-15T10:00:00,BMFBOVESPA:GGBR4,4.03744459
+158584,2005-09-16T10:00:00,BMFBOVESPA:GGBR4,4.15229531
+158585,2005-09-19T10:00:00,BMFBOVESPA:GGBR4,4.17438198
+158586,2005-09-20T10:00:00,BMFBOVESPA:GGBR4,4.16996465
+158587,2005-09-21T10:00:00,BMFBOVESPA:GGBR4,4.34224074
+158588,2005-09-22T10:00:00,BMFBOVESPA:GGBR4,4.27156337
+158589,2005-09-23T10:00:00,BMFBOVESPA:GGBR4,4.31131939
+158590,2005-09-26T10:00:00,BMFBOVESPA:GGBR4,4.24505935
+158591,2005-09-27T10:00:00,BMFBOVESPA:GGBR4,4.15229531
+158592,2005-09-28T10:00:00,BMFBOVESPA:GGBR4,4.17438198
+158593,2005-09-29T10:00:00,BMFBOVESPA:GGBR4,4.14346064
+158594,2005-09-30T10:00:00,BMFBOVESPA:GGBR4,4.2759807
+158595,2005-10-03T10:00:00,BMFBOVESPA:GGBR4,4.26714603
+158596,2005-10-04T10:00:00,BMFBOVESPA:GGBR4,4.15229531
+158597,2005-10-05T10:00:00,BMFBOVESPA:GGBR4,4.02419258
+158598,2005-10-06T10:00:00,BMFBOVESPA:GGBR4,3.83866449
+158599,2005-10-07T10:00:00,BMFBOVESPA:GGBR4,3.93142854
+158600,2005-10-10T10:00:00,BMFBOVESPA:GGBR4,3.95793255
+158601,2005-10-11T10:00:00,BMFBOVESPA:GGBR4,3.99768857
+158602,2005-10-13T10:00:00,BMFBOVESPA:GGBR4,3.86516851
+158603,2005-10-14T10:00:00,BMFBOVESPA:GGBR4,3.82982982
+158604,2005-10-17T09:00:00,BMFBOVESPA:GGBR4,3.8519165
+158605,2005-10-18T09:00:00,BMFBOVESPA:GGBR4,3.68847509
+158606,2005-10-19T09:00:00,BMFBOVESPA:GGBR4,3.6398844
+158607,2005-10-20T09:00:00,BMFBOVESPA:GGBR4,3.55595502
+158608,2005-10-21T09:00:00,BMFBOVESPA:GGBR4,3.65755374
+158609,2005-10-24T09:00:00,BMFBOVESPA:GGBR4,3.75473512
+158610,2005-10-25T09:00:00,BMFBOVESPA:GGBR4,3.78123913
+158611,2005-10-26T09:00:00,BMFBOVESPA:GGBR4,3.79449114
+158612,2005-10-27T09:00:00,BMFBOVESPA:GGBR4,3.7149791
+158613,2005-10-28T09:00:00,BMFBOVESPA:GGBR4,3.74148311
+158614,2005-10-31T09:00:00,BMFBOVESPA:GGBR4,3.90050719
+158615,2005-11-01T09:00:00,BMFBOVESPA:GGBR4,4.03302725
+158616,2005-11-03T09:00:00,BMFBOVESPA:GGBR4,4.09045261
+158617,2005-11-04T09:00:00,BMFBOVESPA:GGBR4,4.05069659
+158618,2005-11-07T09:00:00,BMFBOVESPA:GGBR4,4.1390433
+158619,2005-11-08T09:00:00,BMFBOVESPA:GGBR4,4.05953127
+158620,2005-11-09T09:00:00,BMFBOVESPA:GGBR4,4.01977524
+158621,2005-11-10T09:00:00,BMFBOVESPA:GGBR4,4.05953127
+158622,2005-11-11T09:00:00,BMFBOVESPA:GGBR4,4.09928729
+158623,2005-11-14T09:00:00,BMFBOVESPA:GGBR4,4.08161794
+158624,2005-11-16T09:00:00,BMFBOVESPA:GGBR4,4.06836594
+158625,2005-11-17T09:00:00,BMFBOVESPA:GGBR4,4.18321665
+158626,2005-11-18T09:00:00,BMFBOVESPA:GGBR4,4.15229531
+158627,2005-11-21T09:00:00,BMFBOVESPA:GGBR4,4.40746298
+158628,2005-11-22T09:00:00,BMFBOVESPA:GGBR4,4.38890524
+158629,2005-11-23T09:00:00,BMFBOVESPA:GGBR4,4.43529959
+158630,2005-11-24T09:00:00,BMFBOVESPA:GGBR4,4.45849676
+158631,2005-11-25T09:00:00,BMFBOVESPA:GGBR4,4.44921789
+158632,2005-11-28T09:00:00,BMFBOVESPA:GGBR4,4.34715033
+158633,2005-11-29T09:00:00,BMFBOVESPA:GGBR4,4.40746298
+158634,2005-11-30T09:00:00,BMFBOVESPA:GGBR4,4.45849676
+158635,2005-12-01T09:00:00,BMFBOVESPA:GGBR4,4.60695867
+158636,2005-12-02T09:00:00,BMFBOVESPA:GGBR4,4.63943471
+158637,2005-12-05T09:00:00,BMFBOVESPA:GGBR4,4.7043868
+158638,2005-12-06T09:00:00,BMFBOVESPA:GGBR4,4.97811345
+158639,2005-12-07T09:00:00,BMFBOVESPA:GGBR4,4.97811345
+158640,2005-12-08T09:00:00,BMFBOVESPA:GGBR4,5.01986836
+158641,2005-12-09T09:00:00,BMFBOVESPA:GGBR4,5.09409932
+158642,2005-12-12T09:00:00,BMFBOVESPA:GGBR4,4.99203175
+158643,2005-12-13T09:00:00,BMFBOVESPA:GGBR4,5.08482045
+158644,2005-12-14T09:00:00,BMFBOVESPA:GGBR4,5.13585422
+158645,2005-12-15T09:00:00,BMFBOVESPA:GGBR4,5.04306554
+158646,2005-12-16T09:00:00,BMFBOVESPA:GGBR4,5.15441197
+158647,2005-12-19T09:00:00,BMFBOVESPA:GGBR4,5.03378667
+158648,2005-12-20T09:00:00,BMFBOVESPA:GGBR4,5.08482045
+158649,2005-12-21T09:00:00,BMFBOVESPA:GGBR4,5.16833027
+158650,2005-12-22T09:00:00,BMFBOVESPA:GGBR4,5.23328236
+158651,2005-12-23T09:00:00,BMFBOVESPA:GGBR4,5.24720066
+158652,2005-12-26T09:00:00,BMFBOVESPA:GGBR4,5.21008518
+158653,2005-12-27T09:00:00,BMFBOVESPA:GGBR4,5.27503727
+158654,2005-12-28T09:00:00,BMFBOVESPA:GGBR4,5.21008518
+158655,2005-12-29T09:00:00,BMFBOVESPA:GGBR4,5.34462879
+158656,2006-01-02T09:00:00,BMFBOVESPA:GGBR4,5.30287388
+158657,2006-01-03T09:00:00,BMFBOVESPA:GGBR4,5.53484561
+158658,2006-01-04T09:00:00,BMFBOVESPA:GGBR4,5.62299487
+158659,2006-01-05T09:00:00,BMFBOVESPA:GGBR4,5.52092731
+158660,2006-01-06T09:00:00,BMFBOVESPA:GGBR4,5.64155261
+158661,2006-01-09T09:00:00,BMFBOVESPA:GGBR4,5.63691318
+158662,2006-01-10T09:00:00,BMFBOVESPA:GGBR4,5.50236957
+158663,2006-01-11T09:00:00,BMFBOVESPA:GGBR4,5.54876392
+158664,2006-01-12T09:00:00,BMFBOVESPA:GGBR4,5.53020618
+158665,2006-01-13T09:00:00,BMFBOVESPA:GGBR4,5.57660052
+158666,2006-01-16T09:00:00,BMFBOVESPA:GGBR4,5.60443713
+158667,2006-01-17T09:00:00,BMFBOVESPA:GGBR4,5.55340335
+158668,2006-01-18T09:00:00,BMFBOVESPA:GGBR4,5.41422031
+158669,2006-01-19T09:00:00,BMFBOVESPA:GGBR4,5.64155261
+158670,2006-01-20T09:00:00,BMFBOVESPA:GGBR4,5.57660052
+158671,2006-01-23T09:00:00,BMFBOVESPA:GGBR4,5.66474978
+158672,2006-01-24T09:00:00,BMFBOVESPA:GGBR4,5.90136095
+158673,2006-01-26T09:00:00,BMFBOVESPA:GGBR4,6.20292421
+158674,2006-01-27T09:00:00,BMFBOVESPA:GGBR4,6.33746782
+158675,2006-01-30T09:00:00,BMFBOVESPA:GGBR4,6.47665086
+158676,2006-01-31T09:00:00,BMFBOVESPA:GGBR4,6.52768464
+158677,2006-02-01T09:00:00,BMFBOVESPA:GGBR4,6.62511277
+158678,2006-02-02T09:00:00,BMFBOVESPA:GGBR4,6.2817946
+158679,2006-02-03T09:00:00,BMFBOVESPA:GGBR4,6.25395799
+158680,2006-02-06T09:00:00,BMFBOVESPA:GGBR4,6.30963121
+158681,2006-02-07T09:00:00,BMFBOVESPA:GGBR4,6.09157778
+158682,2006-02-08T09:00:00,BMFBOVESPA:GGBR4,6.11941438
+158683,2006-02-09T09:00:00,BMFBOVESPA:GGBR4,6.06374117
+158684,2006-02-10T09:00:00,BMFBOVESPA:GGBR4,5.97559191
+158685,2006-02-13T09:00:00,BMFBOVESPA:GGBR4,5.71114414
+158686,2006-02-14T09:00:00,BMFBOVESPA:GGBR4,5.88744265
+158687,2006-02-15T09:00:00,BMFBOVESPA:GGBR4,6.11941438
+158688,2006-02-16T09:00:00,BMFBOVESPA:GGBR4,6.2817946
+158689,2006-02-17T09:00:00,BMFBOVESPA:GGBR4,6.3885016
+158690,2006-02-20T10:00:00,BMFBOVESPA:GGBR4,6.7521912
+158691,2006-02-21T10:00:00,BMFBOVESPA:GGBR4,6.7521912
+158692,2006-02-22T10:00:00,BMFBOVESPA:GGBR4,6.80961593
+158693,2006-02-23T10:00:00,BMFBOVESPA:GGBR4,6.86225527
+158694,2006-02-24T10:00:00,BMFBOVESPA:GGBR4,6.93403618
+158695,2006-03-01T10:00:00,BMFBOVESPA:GGBR4,7.13502273
+158696,2006-03-02T10:00:00,BMFBOVESPA:GGBR4,7.39343402
+158697,2006-03-03T10:00:00,BMFBOVESPA:GGBR4,7.44607335
+158698,2006-03-06T10:00:00,BMFBOVESPA:GGBR4,7.24508679
+158699,2006-03-07T10:00:00,BMFBOVESPA:GGBR4,7.10152497
+158700,2006-03-08T10:00:00,BMFBOVESPA:GGBR4,7.04888564
+158701,2006-03-09T10:00:00,BMFBOVESPA:GGBR4,6.93403618
+158702,2006-03-10T10:00:00,BMFBOVESPA:GGBR4,6.91968
+158703,2006-03-13T10:00:00,BMFBOVESPA:GGBR4,6.94839236
+158704,2006-03-14T10:00:00,BMFBOVESPA:GGBR4,7.10631037
+158705,2006-03-15T10:00:00,BMFBOVESPA:GGBR4,7.31686771
+158706,2006-03-16T10:00:00,BMFBOVESPA:GGBR4,7.28815534
+158707,2006-03-17T10:00:00,BMFBOVESPA:GGBR4,7.33600929
+158708,2006-03-20T10:00:00,BMFBOVESPA:GGBR4,7.25944298
+158709,2006-03-21T10:00:00,BMFBOVESPA:GGBR4,6.99146091
+158710,2006-03-22T10:00:00,BMFBOVESPA:GGBR4,7.12066655
+158711,2006-03-23T10:00:00,BMFBOVESPA:GGBR4,7.13502273
+158712,2006-03-24T10:00:00,BMFBOVESPA:GGBR4,7.13980813
+158713,2006-03-27T10:00:00,BMFBOVESPA:GGBR4,7.09673958
+158714,2006-03-28T10:00:00,BMFBOVESPA:GGBR4,6.84789908
+158715,2006-03-29T10:00:00,BMFBOVESPA:GGBR4,6.96274854
+158716,2006-03-30T10:00:00,BMFBOVESPA:GGBR4,6.87661145
+158717,2006-03-31T10:00:00,BMFBOVESPA:GGBR4,6.87661145
+158718,2006-04-03T10:00:00,BMFBOVESPA:GGBR4,7.06324182
+158719,2006-04-04T10:00:00,BMFBOVESPA:GGBR4,7.27379916
+158720,2006-04-05T10:00:00,BMFBOVESPA:GGBR4,7.35993625
+158721,2006-04-06T10:00:00,BMFBOVESPA:GGBR4,7.37429244
+158722,2006-04-07T10:00:00,BMFBOVESPA:GGBR4,7.24508679
+158723,2006-04-10T10:00:00,BMFBOVESPA:GGBR4,7.35993625
+158724,2006-04-11T10:00:00,BMFBOVESPA:GGBR4,7.33122389
+158725,2006-04-12T10:00:00,BMFBOVESPA:GGBR4,7.44607335
+158726,2006-04-13T10:00:00,BMFBOVESPA:GGBR4,7.49871269
+158727,2006-04-17T10:00:00,BMFBOVESPA:GGBR4,7.66141609
+158728,2006-04-18T10:00:00,BMFBOVESPA:GGBR4,7.71884035
+158729,2006-04-19T10:00:00,BMFBOVESPA:GGBR4,7.75233906
+158730,2006-04-20T10:00:00,BMFBOVESPA:GGBR4,7.61834754
+158731,2006-04-24T10:00:00,BMFBOVESPA:GGBR4,7.60877676
+158732,2006-04-25T10:00:00,BMFBOVESPA:GGBR4,7.65184531
+158733,2006-04-26T10:00:00,BMFBOVESPA:GGBR4,7.70927052
+158734,2006-04-27T10:00:00,BMFBOVESPA:GGBR4,7.4939273
+158735,2006-04-28T10:00:00,BMFBOVESPA:GGBR4,7.6566307
+158736,2006-05-02T10:00:00,BMFBOVESPA:GGBR4,7.89590041
+158737,2006-05-03T10:00:00,BMFBOVESPA:GGBR4,7.53699585
+158738,2006-05-04T10:00:00,BMFBOVESPA:GGBR4,7.38864862
+158739,2006-05-05T10:00:00,BMFBOVESPA:GGBR4,7.2498722
+158740,2006-05-08T10:00:00,BMFBOVESPA:GGBR4,7.45085875
+158741,2006-05-09T10:00:00,BMFBOVESPA:GGBR4,7.62313294
+158742,2006-05-10T10:00:00,BMFBOVESPA:GGBR4,7.62313294
+158743,2006-05-11T10:00:00,BMFBOVESPA:GGBR4,7.53221045
+158744,2006-05-12T10:00:00,BMFBOVESPA:GGBR4,7.53699585
+158745,2006-05-15T10:00:00,BMFBOVESPA:GGBR4,7.21637443
+158746,2006-05-16T10:00:00,BMFBOVESPA:GGBR4,7.29937832
+158747,2006-05-17T10:00:00,BMFBOVESPA:GGBR4,7.10407723
+158748,2006-05-18T10:00:00,BMFBOVESPA:GGBR4,6.89412855
+158749,2006-05-19T10:00:00,BMFBOVESPA:GGBR4,6.90389361
+158750,2006-05-22T10:00:00,BMFBOVESPA:GGBR4,6.66464977
+158751,2006-05-23T10:00:00,BMFBOVESPA:GGBR4,6.72812262
+158752,2006-05-24T10:00:00,BMFBOVESPA:GGBR4,6.45958362
+158753,2006-05-25T10:00:00,BMFBOVESPA:GGBR4,6.90389361
+158754,2006-05-26T10:00:00,BMFBOVESPA:GGBR4,7.27984821
+158755,2006-05-29T10:00:00,BMFBOVESPA:GGBR4,7.22614041
+158756,2006-05-30T10:00:00,BMFBOVESPA:GGBR4,6.85506833
+158757,2006-05-31T10:00:00,BMFBOVESPA:GGBR4,6.9917791
+158758,2006-06-01T10:00:00,BMFBOVESPA:GGBR4,7.20172777
+158759,2006-06-02T10:00:00,BMFBOVESPA:GGBR4,7.29937832
+158760,2006-06-05T10:00:00,BMFBOVESPA:GGBR4,7.06013448
+158761,2006-06-06T10:00:00,BMFBOVESPA:GGBR4,6.94783635
+158762,2006-06-07T10:00:00,BMFBOVESPA:GGBR4,6.60117691
+158763,2006-06-08T10:00:00,BMFBOVESPA:GGBR4,6.7769479
+158764,2006-06-09T10:00:00,BMFBOVESPA:GGBR4,6.66464977
+158765,2006-06-12T10:00:00,BMFBOVESPA:GGBR4,6.36681561
+158766,2006-06-13T10:00:00,BMFBOVESPA:GGBR4,6.24963495
+158767,2006-06-14T10:00:00,BMFBOVESPA:GGBR4,6.2056922
+158768,2006-06-16T10:00:00,BMFBOVESPA:GGBR4,6.44493604
+158769,2006-06-19T10:00:00,BMFBOVESPA:GGBR4,6.33752044
+158770,2006-06-20T10:00:00,BMFBOVESPA:GGBR4,6.25451748
+158771,2006-06-21T10:00:00,BMFBOVESPA:GGBR4,6.50352637
+158772,2006-06-22T10:00:00,BMFBOVESPA:GGBR4,6.51329142
+158773,2006-06-23T10:00:00,BMFBOVESPA:GGBR4,6.54746911
+158774,2006-06-26T10:00:00,BMFBOVESPA:GGBR4,6.55723417
+158775,2006-06-27T10:00:00,BMFBOVESPA:GGBR4,6.56699923
+158776,2006-06-28T10:00:00,BMFBOVESPA:GGBR4,6.73300516
+158777,2006-06-29T10:00:00,BMFBOVESPA:GGBR4,7.06989954
+158778,2006-06-30T10:00:00,BMFBOVESPA:GGBR4,7.11384228
+158779,2006-07-03T10:00:00,BMFBOVESPA:GGBR4,7.27984821
+158780,2006-07-04T10:00:00,BMFBOVESPA:GGBR4,7.33355601
+158781,2006-07-05T10:00:00,BMFBOVESPA:GGBR4,7.11384228
+158782,2006-07-06T10:00:00,BMFBOVESPA:GGBR4,7.12360734
+158783,2006-07-07T10:00:00,BMFBOVESPA:GGBR4,7.03572184
+158784,2006-07-10T10:00:00,BMFBOVESPA:GGBR4,7.07478206
+158785,2006-07-11T10:00:00,BMFBOVESPA:GGBR4,7.28473074
+158786,2006-07-12T10:00:00,BMFBOVESPA:GGBR4,7.28961326
+158787,2006-07-13T10:00:00,BMFBOVESPA:GGBR4,6.94783635
+158788,2006-07-14T10:00:00,BMFBOVESPA:GGBR4,6.8843635
+158789,2006-07-17T10:00:00,BMFBOVESPA:GGBR4,6.77206537
+158790,2006-07-18T10:00:00,BMFBOVESPA:GGBR4,6.7232401
+158791,2006-07-19T10:00:00,BMFBOVESPA:GGBR4,7.22614041
+158792,2006-07-20T10:00:00,BMFBOVESPA:GGBR4,6.9917791
+158793,2006-07-21T10:00:00,BMFBOVESPA:GGBR4,6.82089064
+158794,2006-07-24T10:00:00,BMFBOVESPA:GGBR4,6.98689658
+158795,2006-07-25T10:00:00,BMFBOVESPA:GGBR4,7.09431217
+158796,2006-07-26T10:00:00,BMFBOVESPA:GGBR4,7.03572184
+158797,2006-07-27T10:00:00,BMFBOVESPA:GGBR4,7.21149283
+158798,2006-07-28T10:00:00,BMFBOVESPA:GGBR4,7.45073667
+158799,2006-07-31T10:00:00,BMFBOVESPA:GGBR4,7.43120655
+158800,2006-08-01T10:00:00,BMFBOVESPA:GGBR4,7.32379096
+158801,2006-08-02T10:00:00,BMFBOVESPA:GGBR4,7.54838722
+158802,2006-08-03T10:00:00,BMFBOVESPA:GGBR4,7.60697754
+158803,2006-08-04T10:00:00,BMFBOVESPA:GGBR4,7.5825649
+158804,2006-08-07T10:00:00,BMFBOVESPA:GGBR4,7.53862216
+158805,2006-08-08T10:00:00,BMFBOVESPA:GGBR4,7.65092029
+158806,2006-08-09T10:00:00,BMFBOVESPA:GGBR4,7.46538425
+158807,2006-08-10T10:00:00,BMFBOVESPA:GGBR4,7.36285117
+158808,2006-08-11T10:00:00,BMFBOVESPA:GGBR4,7.22125788
+158809,2006-08-14T10:00:00,BMFBOVESPA:GGBR4,7.23102294
+158810,2006-08-15T10:00:00,BMFBOVESPA:GGBR4,7.48106057
+158811,2006-08-16T10:00:00,BMFBOVESPA:GGBR4,7.54106908
+158812,2006-08-17T10:00:00,BMFBOVESPA:GGBR4,7.57607404
+158813,2006-08-18T10:00:00,BMFBOVESPA:GGBR4,7.46605844
+158814,2006-08-21T10:00:00,BMFBOVESPA:GGBR4,7.46605844
+158815,2006-08-22T10:00:00,BMFBOVESPA:GGBR4,7.28603292
+158816,2006-08-23T10:00:00,BMFBOVESPA:GGBR4,6.97598897
+158817,2006-08-24T10:00:00,BMFBOVESPA:GGBR4,6.95598613
+158818,2006-08-25T10:00:00,BMFBOVESPA:GGBR4,7.14601307
+158819,2006-08-28T10:00:00,BMFBOVESPA:GGBR4,7.14601307
+158820,2006-08-29T10:00:00,BMFBOVESPA:GGBR4,7.13101094
+158821,2006-08-30T10:00:00,BMFBOVESPA:GGBR4,7.06100102
+158822,2006-08-31T10:00:00,BMFBOVESPA:GGBR4,7.00099251
+158823,2006-09-01T10:00:00,BMFBOVESPA:GGBR4,7.35104213
+158824,2006-09-04T10:00:00,BMFBOVESPA:GGBR4,7.40604994
+158825,2006-09-05T10:00:00,BMFBOVESPA:GGBR4,7.37104497
+158826,2006-09-06T10:00:00,BMFBOVESPA:GGBR4,7.19602016
+158827,2006-09-08T10:00:00,BMFBOVESPA:GGBR4,7.07600314
+158828,2006-09-11T10:00:00,BMFBOVESPA:GGBR4,6.82096699
+158829,2006-09-12T10:00:00,BMFBOVESPA:GGBR4,6.85097125
+158830,2006-09-13T10:00:00,BMFBOVESPA:GGBR4,6.88097549
+158831,2006-09-14T10:00:00,BMFBOVESPA:GGBR4,6.79596344
+158832,2006-09-15T10:00:00,BMFBOVESPA:GGBR4,6.74095564
+158833,2006-09-18T10:00:00,BMFBOVESPA:GGBR4,6.85597195
+158834,2006-09-19T10:00:00,BMFBOVESPA:GGBR4,6.69594926
+158835,2006-09-20T10:00:00,BMFBOVESPA:GGBR4,6.59593509
+158836,2006-09-21T10:00:00,BMFBOVESPA:GGBR4,6.53592658
+158837,2006-09-22T10:00:00,BMFBOVESPA:GGBR4,6.51592375
+158838,2006-09-25T10:00:00,BMFBOVESPA:GGBR4,6.41090886
+158839,2006-09-26T10:00:00,BMFBOVESPA:GGBR4,6.57093154
+158840,2006-09-27T10:00:00,BMFBOVESPA:GGBR4,6.62593934
+158841,2006-09-28T10:00:00,BMFBOVESPA:GGBR4,6.7159521
+158842,2006-09-29T10:00:00,BMFBOVESPA:GGBR4,6.61593793
+158843,2006-10-02T10:00:00,BMFBOVESPA:GGBR4,6.65094289
+158844,2006-10-03T10:00:00,BMFBOVESPA:GGBR4,6.48591949
+158845,2006-10-04T10:00:00,BMFBOVESPA:GGBR4,6.69594926
+158846,2006-10-05T10:00:00,BMFBOVESPA:GGBR4,6.79596344
+158847,2006-10-06T10:00:00,BMFBOVESPA:GGBR4,6.82096699
+158848,2006-10-09T10:00:00,BMFBOVESPA:GGBR4,6.83596912
+158849,2006-10-10T10:00:00,BMFBOVESPA:GGBR4,6.95598613
+158850,2006-10-11T10:00:00,BMFBOVESPA:GGBR4,6.92598188
+158851,2006-10-13T10:00:00,BMFBOVESPA:GGBR4,7.00099251
+158852,2006-10-16T10:00:00,BMFBOVESPA:GGBR4,7.1660159
+158853,2006-10-17T10:00:00,BMFBOVESPA:GGBR4,7.10100669
+158854,2006-10-18T10:00:00,BMFBOVESPA:GGBR4,7.06600172
+158855,2006-10-19T10:00:00,BMFBOVESPA:GGBR4,7.09100527
+158856,2006-10-20T10:00:00,BMFBOVESPA:GGBR4,6.98599039
+158857,2006-10-23T10:00:00,BMFBOVESPA:GGBR4,7.21602299
+158858,2006-10-24T10:00:00,BMFBOVESPA:GGBR4,7.2710308
+158859,2006-10-25T10:00:00,BMFBOVESPA:GGBR4,7.37604568
+158860,2006-10-26T10:00:00,BMFBOVESPA:GGBR4,7.37104497
+158861,2006-10-27T10:00:00,BMFBOVESPA:GGBR4,7.24102654
+158862,2006-10-30T10:00:00,BMFBOVESPA:GGBR4,7.06600172
+158863,2006-10-31T10:00:00,BMFBOVESPA:GGBR4,7.10100669
+158864,2006-11-01T10:00:00,BMFBOVESPA:GGBR4,7.24102654
+158865,2006-11-03T10:00:00,BMFBOVESPA:GGBR4,7.34604143
+158866,2006-11-06T09:00:00,BMFBOVESPA:GGBR4,7.63608254
+158867,2006-11-07T09:00:00,BMFBOVESPA:GGBR4,7.51106482
+158868,2006-11-08T09:00:00,BMFBOVESPA:GGBR4,7.58107475
+158869,2006-11-09T09:00:00,BMFBOVESPA:GGBR4,7.46605844
+158870,2006-11-10T09:00:00,BMFBOVESPA:GGBR4,7.34604143
+158871,2006-11-13T09:00:00,BMFBOVESPA:GGBR4,7.39604852
+158872,2006-11-14T09:00:00,BMFBOVESPA:GGBR4,7.48606127
+158873,2006-11-16T09:00:00,BMFBOVESPA:GGBR4,7.37604568
+158874,2006-11-17T09:00:00,BMFBOVESPA:GGBR4,7.35604285
+158875,2006-11-21T09:00:00,BMFBOVESPA:GGBR4,7.62108042
+158876,2006-11-22T09:00:00,BMFBOVESPA:GGBR4,7.84116598
+158877,2006-11-23T09:00:00,BMFBOVESPA:GGBR4,7.83604772
+158878,2006-11-24T09:00:00,BMFBOVESPA:GGBR4,8.07148743
+158879,2006-11-27T09:00:00,BMFBOVESPA:GGBR4,7.90770329
+158880,2006-11-28T09:00:00,BMFBOVESPA:GGBR4,7.81557471
+158881,2006-11-29T09:00:00,BMFBOVESPA:GGBR4,8.02542314
+158882,2006-11-30T09:00:00,BMFBOVESPA:GGBR4,7.97935885
+158883,2006-12-01T09:00:00,BMFBOVESPA:GGBR4,7.88211201
+158884,2006-12-04T09:00:00,BMFBOVESPA:GGBR4,8.06125092
+158885,2006-12-05T09:00:00,BMFBOVESPA:GGBR4,8.18920728
+158886,2006-12-06T09:00:00,BMFBOVESPA:GGBR4,8.14314299
+158887,2006-12-07T09:00:00,BMFBOVESPA:GGBR4,8.14314299
+158888,2006-12-08T09:00:00,BMFBOVESPA:GGBR4,8.20968082
+158889,2006-12-11T09:00:00,BMFBOVESPA:GGBR4,8.23527158
+158890,2006-12-12T09:00:00,BMFBOVESPA:GGBR4,8.05101441
+158891,2006-12-13T09:00:00,BMFBOVESPA:GGBR4,8.02542314
+158892,2006-12-14T09:00:00,BMFBOVESPA:GGBR4,8.02542314
+158893,2006-12-15T09:00:00,BMFBOVESPA:GGBR4,8.09196045
+158894,2006-12-18T09:00:00,BMFBOVESPA:GGBR4,8.11755172
+158895,2006-12-19T09:00:00,BMFBOVESPA:GGBR4,8.0868422
+158896,2006-12-20T09:00:00,BMFBOVESPA:GGBR4,7.95376758
+158897,2006-12-21T09:00:00,BMFBOVESPA:GGBR4,7.91793979
+158898,2006-12-22T09:00:00,BMFBOVESPA:GGBR4,7.91282154
+158899,2006-12-26T09:00:00,BMFBOVESPA:GGBR4,7.95888584
+158900,2006-12-27T09:00:00,BMFBOVESPA:GGBR4,8.18408903
+158901,2006-12-28T09:00:00,BMFBOVESPA:GGBR4,8.16873427
+158902,2007-01-02T09:00:00,BMFBOVESPA:GGBR4,8.5372486
+158903,2007-01-03T09:00:00,BMFBOVESPA:GGBR4,8.32740016
+158904,2007-01-04T09:00:00,BMFBOVESPA:GGBR4,8.0970787
+158905,2007-01-05T09:00:00,BMFBOVESPA:GGBR4,7.76439216
+158906,2007-01-08T09:00:00,BMFBOVESPA:GGBR4,7.94353107
+158907,2007-01-09T09:00:00,BMFBOVESPA:GGBR4,7.73880088
+158908,2007-01-10T09:00:00,BMFBOVESPA:GGBR4,7.82581121
+158909,2007-01-11T09:00:00,BMFBOVESPA:GGBR4,7.861639
+158910,2007-01-12T09:00:00,BMFBOVESPA:GGBR4,7.78998343
+158911,2007-01-15T09:00:00,BMFBOVESPA:GGBR4,7.69785485
+158912,2007-01-16T09:00:00,BMFBOVESPA:GGBR4,7.5903715
+158913,2007-01-17T09:00:00,BMFBOVESPA:GGBR4,7.58013499
+158914,2007-01-18T09:00:00,BMFBOVESPA:GGBR4,7.58525325
+158915,2007-01-19T09:00:00,BMFBOVESPA:GGBR4,7.67226357
+158916,2007-01-22T09:00:00,BMFBOVESPA:GGBR4,7.80021994
+158917,2007-01-23T09:00:00,BMFBOVESPA:GGBR4,8.01006838
+158918,2007-01-24T09:00:00,BMFBOVESPA:GGBR4,8.12778823
+158919,2007-01-26T09:00:00,BMFBOVESPA:GGBR4,8.30692714
+158920,2007-01-29T09:00:00,BMFBOVESPA:GGBR4,8.15337951
+158921,2007-01-30T09:00:00,BMFBOVESPA:GGBR4,8.28133587
+158922,2007-01-31T09:00:00,BMFBOVESPA:GGBR4,8.37346496
+158923,2007-02-01T09:00:00,BMFBOVESPA:GGBR4,8.30692714
+158924,2007-02-02T09:00:00,BMFBOVESPA:GGBR4,8.44512002
+158925,2007-02-05T09:00:00,BMFBOVESPA:GGBR4,8.60890416
+158926,2007-02-06T09:00:00,BMFBOVESPA:GGBR4,8.94670896
+158927,2007-02-07T09:00:00,BMFBOVESPA:GGBR4,8.60890416
+158928,2007-02-08T09:00:00,BMFBOVESPA:GGBR4,8.65496846
+158929,2007-02-09T09:00:00,BMFBOVESPA:GGBR4,8.47071078
+158930,2007-02-12T09:00:00,BMFBOVESPA:GGBR4,8.41952925
+158931,2007-02-13T09:00:00,BMFBOVESPA:GGBR4,8.93647194
+158932,2007-02-14T09:00:00,BMFBOVESPA:GGBR4,9.02860052
+158933,2007-02-15T09:00:00,BMFBOVESPA:GGBR4,9.1463214
+158934,2007-02-16T09:00:00,BMFBOVESPA:GGBR4,9.07978358
+158935,2007-02-21T09:00:00,BMFBOVESPA:GGBR4,9.29475027
+158936,2007-02-22T09:00:00,BMFBOVESPA:GGBR4,9.38346962
+158937,2007-02-23T09:00:00,BMFBOVESPA:GGBR4,9.22690449
+158938,2007-02-26T10:00:00,BMFBOVESPA:GGBR4,9.40434497
+158939,2007-02-27T10:00:00,BMFBOVESPA:GGBR4,8.57976918
+158940,2007-02-28T10:00:00,BMFBOVESPA:GGBR4,8.71545895
+158941,2007-03-01T10:00:00,BMFBOVESPA:GGBR4,8.57976918
+158942,2007-03-02T10:00:00,BMFBOVESPA:GGBR4,8.23532539
+158943,2007-03-05T10:00:00,BMFBOVESPA:GGBR4,7.96394585
+158944,2007-03-06T10:00:00,BMFBOVESPA:GGBR4,8.32926446
+158945,2007-03-07T10:00:00,BMFBOVESPA:GGBR4,8.32926446
+158946,2007-03-08T10:00:00,BMFBOVESPA:GGBR4,8.49626778
+158947,2007-03-09T10:00:00,BMFBOVESPA:GGBR4,8.62151936
+158948,2007-03-12T10:00:00,BMFBOVESPA:GGBR4,8.69980192
+158949,2007-03-13T10:00:00,BMFBOVESPA:GGBR4,8.30317028
+158950,2007-03-14T10:00:00,BMFBOVESPA:GGBR4,8.41798418
+158951,2007-03-15T10:00:00,BMFBOVESPA:GGBR4,8.32404562
+158952,2007-03-16T10:00:00,BMFBOVESPA:GGBR4,8.20923121
+158953,2007-03-19T10:00:00,BMFBOVESPA:GGBR4,8.51192325
+158954,2007-03-20T10:00:00,BMFBOVESPA:GGBR4,8.60586285
+158955,2007-03-21T10:00:00,BMFBOVESPA:GGBR4,8.87724239
+158956,2007-03-22T10:00:00,BMFBOVESPA:GGBR4,8.88246123
+158957,2007-03-23T10:00:00,BMFBOVESPA:GGBR4,8.99727565
+158958,2007-03-26T10:00:00,BMFBOVESPA:GGBR4,8.90333606
+158959,2007-03-27T10:00:00,BMFBOVESPA:GGBR4,8.87724239
+158960,2007-03-28T10:00:00,BMFBOVESPA:GGBR4,8.67370825
+158961,2007-03-29T10:00:00,BMFBOVESPA:GGBR4,8.78330332
+158962,2007-03-30T10:00:00,BMFBOVESPA:GGBR4,9.08599589
+158963,2007-04-02T10:00:00,BMFBOVESPA:GGBR4,8.99205681
+158964,2007-04-03T10:00:00,BMFBOVESPA:GGBR4,9.14862246
+158965,2007-04-04T10:00:00,BMFBOVESPA:GGBR4,9.28431223
+158966,2007-04-05T10:00:00,BMFBOVESPA:GGBR4,9.21646682
+158967,2007-04-09T10:00:00,BMFBOVESPA:GGBR4,9.43565799
+158968,2007-04-10T10:00:00,BMFBOVESPA:GGBR4,9.47218985
+158969,2007-04-11T10:00:00,BMFBOVESPA:GGBR4,9.33649956
+158970,2007-04-12T10:00:00,BMFBOVESPA:GGBR4,9.36259479
+158971,2007-04-13T10:00:00,BMFBOVESPA:GGBR4,9.52437823
+158972,2007-04-16T10:00:00,BMFBOVESPA:GGBR4,9.75400759
+158973,2007-04-17T10:00:00,BMFBOVESPA:GGBR4,9.6287555
+158974,2007-04-18T10:00:00,BMFBOVESPA:GGBR4,9.74878823
+158975,2007-04-19T10:00:00,BMFBOVESPA:GGBR4,9.91579103
+158976,2007-04-20T10:00:00,BMFBOVESPA:GGBR4,10.07235563
+158977,2007-04-23T10:00:00,BMFBOVESPA:GGBR4,10.03582428
+158978,2007-04-24T10:00:00,BMFBOVESPA:GGBR4,9.80619597
+158979,2007-04-25T10:00:00,BMFBOVESPA:GGBR4,9.91579103
+158980,2007-04-26T10:00:00,BMFBOVESPA:GGBR4,9.76966306
+158981,2007-04-27T10:00:00,BMFBOVESPA:GGBR4,9.85316446
+158982,2007-04-30T10:00:00,BMFBOVESPA:GGBR4,9.98363539
+158983,2007-05-02T10:00:00,BMFBOVESPA:GGBR4,9.82185196
+158984,2007-05-03T10:00:00,BMFBOVESPA:GGBR4,10.10888854
+158985,2007-05-04T10:00:00,BMFBOVESPA:GGBR4,10.1036697
+158986,2007-05-07T10:00:00,BMFBOVESPA:GGBR4,10.03582428
+158987,2007-05-08T10:00:00,BMFBOVESPA:GGBR4,9.9679794
+158988,2007-05-09T10:00:00,BMFBOVESPA:GGBR4,10.20282656
+158989,2007-05-10T10:00:00,BMFBOVESPA:GGBR4,9.91579103
+158990,2007-05-11T10:00:00,BMFBOVESPA:GGBR4,10.05669964
+158991,2007-05-14T10:00:00,BMFBOVESPA:GGBR4,10.07757447
+158992,2007-05-15T10:00:00,BMFBOVESPA:GGBR4,10.37506327
+158993,2007-05-16T10:00:00,BMFBOVESPA:GGBR4,10.72036693
+158994,2007-05-17T10:00:00,BMFBOVESPA:GGBR4,10.65661794
+158995,2007-05-18T10:00:00,BMFBOVESPA:GGBR4,10.72036693
+158996,2007-05-21T10:00:00,BMFBOVESPA:GGBR4,10.87973809
+158997,2007-05-22T10:00:00,BMFBOVESPA:GGBR4,10.65661794
+158998,2007-05-23T10:00:00,BMFBOVESPA:GGBR4,10.51849626
+158999,2007-05-24T10:00:00,BMFBOVESPA:GGBR4,10.18912972
+159000,2007-05-25T10:00:00,BMFBOVESPA:GGBR4,10.4972473
+159001,2007-05-28T10:00:00,BMFBOVESPA:GGBR4,10.76286591
+159002,2007-05-29T10:00:00,BMFBOVESPA:GGBR4,10.57162051
+159003,2007-05-30T10:00:00,BMFBOVESPA:GGBR4,10.76286591
+159004,2007-05-31T10:00:00,BMFBOVESPA:GGBR4,10.67786795
+159005,2007-06-01T10:00:00,BMFBOVESPA:GGBR4,11.20910517
+159006,2007-06-04T10:00:00,BMFBOVESPA:GGBR4,11.31535207
+159007,2007-06-05T10:00:00,BMFBOVESPA:GGBR4,11.49597273
+159008,2007-06-06T10:00:00,BMFBOVESPA:GGBR4,11.18254277
+159009,2007-06-08T10:00:00,BMFBOVESPA:GGBR4,11.28879075
+159010,2007-06-11T10:00:00,BMFBOVESPA:GGBR4,11.21441807
+159011,2007-06-12T10:00:00,BMFBOVESPA:GGBR4,10.99129844
+159012,2007-06-13T10:00:00,BMFBOVESPA:GGBR4,11.48534905
+159013,2007-06-14T10:00:00,BMFBOVESPA:GGBR4,11.61815835
+159014,2007-06-15T10:00:00,BMFBOVESPA:GGBR4,11.76690423
+159015,2007-06-18T10:00:00,BMFBOVESPA:GGBR4,11.78284136
+159016,2007-06-19T10:00:00,BMFBOVESPA:GGBR4,11.68190629
+159017,2007-06-20T10:00:00,BMFBOVESPA:GGBR4,11.48534905
+159018,2007-06-21T10:00:00,BMFBOVESPA:GGBR4,12.01658626
+159019,2007-06-22T10:00:00,BMFBOVESPA:GGBR4,11.85721457
+159020,2007-06-25T10:00:00,BMFBOVESPA:GGBR4,11.75627896
+159021,2007-06-26T10:00:00,BMFBOVESPA:GGBR4,11.85721457
+159022,2007-06-27T10:00:00,BMFBOVESPA:GGBR4,11.84658929
+159023,2007-06-28T10:00:00,BMFBOVESPA:GGBR4,12.09095893
+159024,2007-06-29T10:00:00,BMFBOVESPA:GGBR4,12.22376824
+159025,2007-07-02T10:00:00,BMFBOVESPA:GGBR4,12.47344973
+159026,2007-07-03T10:00:00,BMFBOVESPA:GGBR4,12.55844715
+159027,2007-07-04T10:00:00,BMFBOVESPA:GGBR4,12.51063581
+159028,2007-07-05T10:00:00,BMFBOVESPA:GGBR4,12.52657345
+159029,2007-07-06T10:00:00,BMFBOVESPA:GGBR4,12.7071941
+159030,2007-07-10T10:00:00,BMFBOVESPA:GGBR4,12.68063278
+159031,2007-07-11T10:00:00,BMFBOVESPA:GGBR4,12.69656936
+159032,2007-07-12T10:00:00,BMFBOVESPA:GGBR4,12.78156678
+159033,2007-07-13T10:00:00,BMFBOVESPA:GGBR4,12.65938275
+159034,2007-07-16T10:00:00,BMFBOVESPA:GGBR4,12.59563375
+159035,2007-07-17T10:00:00,BMFBOVESPA:GGBR4,12.70188173
+159036,2007-07-18T10:00:00,BMFBOVESPA:GGBR4,12.68063278
+159037,2007-07-19T10:00:00,BMFBOVESPA:GGBR4,12.87719001
+159038,2007-07-20T10:00:00,BMFBOVESPA:GGBR4,12.73906834
+159039,2007-07-23T10:00:00,BMFBOVESPA:GGBR4,12.86656473
+159040,2007-07-24T10:00:00,BMFBOVESPA:GGBR4,12.39907652
+159041,2007-07-25T10:00:00,BMFBOVESPA:GGBR4,12.30345382
+159042,2007-07-26T10:00:00,BMFBOVESPA:GGBR4,11.95814963
+159043,2007-07-27T10:00:00,BMFBOVESPA:GGBR4,11.53315933
+159044,2007-07-30T10:00:00,BMFBOVESPA:GGBR4,11.78284136
+159045,2007-07-31T10:00:00,BMFBOVESPA:GGBR4,11.72971763
+159046,2007-08-01T10:00:00,BMFBOVESPA:GGBR4,11.87846458
+159047,2007-08-02T10:00:00,BMFBOVESPA:GGBR4,12.03252284
+159048,2007-08-03T10:00:00,BMFBOVESPA:GGBR4,11.72971763
+159049,2007-08-06T10:00:00,BMFBOVESPA:GGBR4,11.60753308
+159050,2007-08-07T10:00:00,BMFBOVESPA:GGBR4,11.91033828
+159051,2007-08-08T10:00:00,BMFBOVESPA:GGBR4,11.963462
+159052,2007-08-09T10:00:00,BMFBOVESPA:GGBR4,11.50659801
+159053,2007-08-10T10:00:00,BMFBOVESPA:GGBR4,11.23566703
+159054,2007-08-13T10:00:00,BMFBOVESPA:GGBR4,11.05504585
+159055,2007-08-14T10:00:00,BMFBOVESPA:GGBR4,10.81599016
+159056,2007-08-15T10:00:00,BMFBOVESPA:GGBR4,10.29537663
+159057,2007-08-16T10:00:00,BMFBOVESPA:GGBR4,10.12538072
+159058,2007-08-17T10:00:00,BMFBOVESPA:GGBR4,10.0031967
+159059,2007-08-20T10:00:00,BMFBOVESPA:GGBR4,10.49957968
+159060,2007-08-21T10:00:00,BMFBOVESPA:GGBR4,10.70460799
+159061,2007-08-22T10:00:00,BMFBOVESPA:GGBR4,11.30350545
+159062,2007-08-23T10:00:00,BMFBOVESPA:GGBR4,11.34127319
+159063,2007-08-24T10:00:00,BMFBOVESPA:GGBR4,11.49234575
+159064,2007-08-27T10:00:00,BMFBOVESPA:GGBR4,11.41680974
+159065,2007-08-28T10:00:00,BMFBOVESPA:GGBR4,11.06610433
+159066,2007-08-29T10:00:00,BMFBOVESPA:GGBR4,11.35745905
+159067,2007-08-30T10:00:00,BMFBOVESPA:GGBR4,11.47076441
+159068,2007-08-31T10:00:00,BMFBOVESPA:GGBR4,12.12361547
+159069,2007-09-03T10:00:00,BMFBOVESPA:GGBR4,11.97254345
+159070,2007-09-04T10:00:00,BMFBOVESPA:GGBR4,11.97254345
+159071,2007-09-05T10:00:00,BMFBOVESPA:GGBR4,11.78370154
+159072,2007-09-06T10:00:00,BMFBOVESPA:GGBR4,11.79988848
+159073,2007-09-10T10:00:00,BMFBOVESPA:GGBR4,11.30350545
+159074,2007-09-11T10:00:00,BMFBOVESPA:GGBR4,11.24955024
+159075,2007-09-12T10:00:00,BMFBOVESPA:GGBR4,11.04991793
+159076,2007-09-13T10:00:00,BMFBOVESPA:GGBR4,11.11466354
+159077,2007-09-14T10:00:00,BMFBOVESPA:GGBR4,11.01754512
+159078,2007-09-17T10:00:00,BMFBOVESPA:GGBR4,10.92582217
+159079,2007-09-18T10:00:00,BMFBOVESPA:GGBR4,11.3952284
+159080,2007-09-19T10:00:00,BMFBOVESPA:GGBR4,11.69737406
+159081,2007-09-20T10:00:00,BMFBOVESPA:GGBR4,11.79449301
+159082,2007-09-21T10:00:00,BMFBOVESPA:GGBR4,11.79988848
+159083,2007-09-24T10:00:00,BMFBOVESPA:GGBR4,11.95096104
+159084,2007-09-25T10:00:00,BMFBOVESPA:GGBR4,11.9239837
+159085,2007-09-26T10:00:00,BMFBOVESPA:GGBR4,12.04807946
+159086,2007-09-27T10:00:00,BMFBOVESPA:GGBR4,12.21533842
+159087,2007-09-28T10:00:00,BMFBOVESPA:GGBR4,12.10203414
+159088,2007-10-01T10:00:00,BMFBOVESPA:GGBR4,12.54446249
+159089,2007-10-02T10:00:00,BMFBOVESPA:GGBR4,12.58223077
+159090,2007-10-03T10:00:00,BMFBOVESPA:GGBR4,12.50129875
+159091,2007-10-04T10:00:00,BMFBOVESPA:GGBR4,12.74409533
+159092,2007-10-05T10:00:00,BMFBOVESPA:GGBR4,12.88437642
+159093,2007-10-08T10:00:00,BMFBOVESPA:GGBR4,13.2350829
+159094,2007-10-09T10:00:00,BMFBOVESPA:GGBR4,13.6289515
+159095,2007-10-10T10:00:00,BMFBOVESPA:GGBR4,13.51564614
+159096,2007-10-11T10:00:00,BMFBOVESPA:GGBR4,13.44011014
+159097,2007-10-15T09:00:00,BMFBOVESPA:GGBR4,13.43471467
+159098,2007-10-16T09:00:00,BMFBOVESPA:GGBR4,13.02465858
+159099,2007-10-17T09:00:00,BMFBOVESPA:GGBR4,13.13796394
+159100,2007-10-18T09:00:00,BMFBOVESPA:GGBR4,13.44011014
+159101,2007-10-19T09:00:00,BMFBOVESPA:GGBR4,13.04624099
+159102,2007-10-22T09:00:00,BMFBOVESPA:GGBR4,12.98149484
+159103,2007-10-23T09:00:00,BMFBOVESPA:GGBR4,13.0786138
+159104,2007-10-24T09:00:00,BMFBOVESPA:GGBR4,13.01386873
+159105,2007-10-25T09:00:00,BMFBOVESPA:GGBR4,13.08400927
+159106,2007-10-26T09:00:00,BMFBOVESPA:GGBR4,13.48866934
+159107,2007-10-29T09:00:00,BMFBOVESPA:GGBR4,13.83397875
+159108,2007-10-30T09:00:00,BMFBOVESPA:GGBR4,13.6289515
+159109,2007-10-31T09:00:00,BMFBOVESPA:GGBR4,13.63974298
+159110,2007-11-01T09:00:00,BMFBOVESPA:GGBR4,13.46169254
+159111,2007-11-05T09:00:00,BMFBOVESPA:GGBR4,13.5803923
+159112,2007-11-06T09:00:00,BMFBOVESPA:GGBR4,13.78541953
+159113,2007-11-07T09:00:00,BMFBOVESPA:GGBR4,13.38075945
+159114,2007-11-08T09:00:00,BMFBOVESPA:GGBR4,12.92214578
+159115,2007-11-09T09:00:00,BMFBOVESPA:GGBR4,13.06242685
+159116,2007-11-12T09:00:00,BMFBOVESPA:GGBR4,12.50669422
+159117,2007-11-13T09:00:00,BMFBOVESPA:GGBR4,13.00847326
+159118,2007-11-14T09:00:00,BMFBOVESPA:GGBR4,13.2350829
+159119,2007-11-16T09:00:00,BMFBOVESPA:GGBR4,13.39155093
+159120,2007-11-19T09:00:00,BMFBOVESPA:GGBR4,12.7602812
+159121,2007-11-21T09:00:00,BMFBOVESPA:GGBR4,12.28008457
+159122,2007-11-22T09:00:00,BMFBOVESPA:GGBR4,12.40057888
+159123,2007-11-23T09:00:00,BMFBOVESPA:GGBR4,12.40057888
+159124,2007-11-26T09:00:00,BMFBOVESPA:GGBR4,11.88023764
+159125,2007-11-27T09:00:00,BMFBOVESPA:GGBR4,12.11576102
+159126,2007-11-28T09:00:00,BMFBOVESPA:GGBR4,12.58132938
+159127,2007-11-29T09:00:00,BMFBOVESPA:GGBR4,12.91544447
+159128,2007-11-30T09:00:00,BMFBOVESPA:GGBR4,13.14549056
+159129,2007-12-03T09:00:00,BMFBOVESPA:GGBR4,13.21669475
+159130,2007-12-04T09:00:00,BMFBOVESPA:GGBR4,13.11262739
+159131,2007-12-05T09:00:00,BMFBOVESPA:GGBR4,13.27146818
+159132,2007-12-06T09:00:00,BMFBOVESPA:GGBR4,13.56176443
+159133,2007-12-07T09:00:00,BMFBOVESPA:GGBR4,13.61106002
+159134,2007-12-10T09:00:00,BMFBOVESPA:GGBR4,13.76990082
+159135,2007-12-11T09:00:00,BMFBOVESPA:GGBR4,13.28790004
+159136,2007-12-12T09:00:00,BMFBOVESPA:GGBR4,13.21121856
+159137,2007-12-13T09:00:00,BMFBOVESPA:GGBR4,12.6580125
+159138,2007-12-14T09:00:00,BMFBOVESPA:GGBR4,12.91544447
+159139,2007-12-17T09:00:00,BMFBOVESPA:GGBR4,12.40057888
+159140,2007-12-18T09:00:00,BMFBOVESPA:GGBR4,12.94283037
+159141,2007-12-19T09:00:00,BMFBOVESPA:GGBR4,13.14549056
+159142,2007-12-20T09:00:00,BMFBOVESPA:GGBR4,12.99212596
+159143,2007-12-21T09:00:00,BMFBOVESPA:GGBR4,13.69321934
+159144,2007-12-26T09:00:00,BMFBOVESPA:GGBR4,13.45769596
+159145,2007-12-27T09:00:00,BMFBOVESPA:GGBR4,13.56176443
+159146,2007-12-28T09:00:00,BMFBOVESPA:GGBR4,13.41935495
+159147,2008-01-02T09:00:00,BMFBOVESPA:GGBR4,12.98117248
+159148,2008-01-03T09:00:00,BMFBOVESPA:GGBR4,13.40292253
+159149,2008-01-04T09:00:00,BMFBOVESPA:GGBR4,12.91544447
+159150,2008-01-07T09:00:00,BMFBOVESPA:GGBR4,12.45535231
+159151,2008-01-08T09:00:00,BMFBOVESPA:GGBR4,12.80042198
+159152,2008-01-09T09:00:00,BMFBOVESPA:GGBR4,12.93187689
+159153,2008-01-10T09:00:00,BMFBOVESPA:GGBR4,13.32624106
+159154,2008-01-11T09:00:00,BMFBOVESPA:GGBR4,13.18930886
+159155,2008-01-14T09:00:00,BMFBOVESPA:GGBR4,13.41935495
+159156,2008-01-15T09:00:00,BMFBOVESPA:GGBR4,12.94283037
+159157,2008-01-16T09:00:00,BMFBOVESPA:GGBR4,12.37319299
+159158,2008-01-17T09:00:00,BMFBOVESPA:GGBR4,11.76521405
+159159,2008-01-18T09:00:00,BMFBOVESPA:GGBR4,11.65019101
+159160,2008-01-21T09:00:00,BMFBOVESPA:GGBR4,10.87241615
+159161,2008-01-22T09:00:00,BMFBOVESPA:GGBR4,11.43110005
+159162,2008-01-23T09:00:00,BMFBOVESPA:GGBR4,11.23391714
+159163,2008-01-24T09:00:00,BMFBOVESPA:GGBR4,11.57350843
+159164,2008-01-28T09:00:00,BMFBOVESPA:GGBR4,11.68305474
+159165,2008-01-29T09:00:00,BMFBOVESPA:GGBR4,11.945964
+159166,2008-01-30T09:00:00,BMFBOVESPA:GGBR4,11.83094151
+159167,2008-01-31T09:00:00,BMFBOVESPA:GGBR4,11.70496444
+159168,2008-02-01T09:00:00,BMFBOVESPA:GGBR4,12.11576102
+159169,2008-02-06T09:00:00,BMFBOVESPA:GGBR4,11.72687304
+159170,2008-02-07T09:00:00,BMFBOVESPA:GGBR4,11.77616863
+159171,2008-02-08T09:00:00,BMFBOVESPA:GGBR4,11.67757745
+159172,2008-02-11T09:00:00,BMFBOVESPA:GGBR4,12.63062496
+159173,2008-02-12T09:00:00,BMFBOVESPA:GGBR4,12.80042198
+159174,2008-02-13T09:00:00,BMFBOVESPA:GGBR4,12.6141942
+159175,2008-02-14T09:00:00,BMFBOVESPA:GGBR4,12.95378549
+159176,2008-02-15T09:00:00,BMFBOVESPA:GGBR4,12.81137546
+159177,2008-02-18T10:00:00,BMFBOVESPA:GGBR4,13.12358087
+159178,2008-02-19T10:00:00,BMFBOVESPA:GGBR4,13.22217204
+159179,2008-02-20T10:00:00,BMFBOVESPA:GGBR4,13.47412783
+159180,2008-02-21T10:00:00,BMFBOVESPA:GGBR4,13.48508295
+159181,2008-02-22T10:00:00,BMFBOVESPA:GGBR4,13.58367303
+159182,2008-02-25T10:00:00,BMFBOVESPA:GGBR4,14.08801049
+159183,2008-02-26T10:00:00,BMFBOVESPA:GGBR4,14.67547278
+159184,2008-02-27T10:00:00,BMFBOVESPA:GGBR4,15.0800453
+159185,2008-02-28T10:00:00,BMFBOVESPA:GGBR4,14.85281932
+159186,2008-02-29T10:00:00,BMFBOVESPA:GGBR4,14.52029461
+159187,2008-03-03T10:00:00,BMFBOVESPA:GGBR4,14.79739946
+159188,2008-03-04T10:00:00,BMFBOVESPA:GGBR4,13.77211097
+159189,2008-03-05T10:00:00,BMFBOVESPA:GGBR4,14.18776824
+159190,2008-03-06T10:00:00,BMFBOVESPA:GGBR4,13.98271065
+159191,2008-03-07T10:00:00,BMFBOVESPA:GGBR4,13.87741136
+159192,2008-03-10T10:00:00,BMFBOVESPA:GGBR4,13.48946402
+159193,2008-03-11T10:00:00,BMFBOVESPA:GGBR4,14.25427285
+159194,2008-03-12T10:00:00,BMFBOVESPA:GGBR4,14.50366777
+159195,2008-03-13T10:00:00,BMFBOVESPA:GGBR4,14.84727834
+159196,2008-03-14T10:00:00,BMFBOVESPA:GGBR4,14.9026982
+159197,2008-03-17T10:00:00,BMFBOVESPA:GGBR4,14.55908873
+159198,2008-03-18T10:00:00,BMFBOVESPA:GGBR4,15.04679327
+159199,2008-03-19T10:00:00,BMFBOVESPA:GGBR4,14.04367372
+159200,2008-03-20T10:00:00,BMFBOVESPA:GGBR4,13.977168
+159201,2008-03-24T10:00:00,BMFBOVESPA:GGBR4,14.12126307
+159202,2008-03-25T10:00:00,BMFBOVESPA:GGBR4,14.45378889
+159203,2008-03-26T10:00:00,BMFBOVESPA:GGBR4,14.37620009
+159204,2008-03-27T10:00:00,BMFBOVESPA:GGBR4,14.03258953
+159205,2008-03-28T10:00:00,BMFBOVESPA:GGBR4,14.04921582
+159206,2008-03-31T10:00:00,BMFBOVESPA:GGBR4,14.21547872
+159207,2008-04-01T10:00:00,BMFBOVESPA:GGBR4,14.99691384
+159208,2008-04-02T10:00:00,BMFBOVESPA:GGBR4,15.18534569
+159209,2008-04-03T10:00:00,BMFBOVESPA:GGBR4,15.71738756
+159210,2008-04-04T10:00:00,BMFBOVESPA:GGBR4,16.23834356
+159211,2008-04-07T10:00:00,BMFBOVESPA:GGBR4,16.65954293
+159212,2008-04-08T10:00:00,BMFBOVESPA:GGBR4,16.5542442
+159213,2008-04-09T10:00:00,BMFBOVESPA:GGBR4,15.88364991
+159214,2008-04-10T10:00:00,BMFBOVESPA:GGBR4,16.29376509
+159215,2008-04-11T10:00:00,BMFBOVESPA:GGBR4,15.87256516
+159216,2008-04-14T10:00:00,BMFBOVESPA:GGBR4,15.46799264
+159217,2008-04-15T10:00:00,BMFBOVESPA:GGBR4,15.71738756
+159218,2008-04-16T10:00:00,BMFBOVESPA:GGBR4,16.43785961
+159219,2008-04-17T10:00:00,BMFBOVESPA:GGBR4,16.28268034
+159220,2008-04-18T10:00:00,BMFBOVESPA:GGBR4,16.2660546
+159221,2008-04-22T10:00:00,BMFBOVESPA:GGBR4,16.6373751
+159222,2008-04-23T10:00:00,BMFBOVESPA:GGBR4,16.79255326
+159223,2008-04-24T10:00:00,BMFBOVESPA:GGBR4,16.46556954
+159224,2008-04-25T10:00:00,BMFBOVESPA:GGBR4,16.23834356
+159225,2008-04-28T10:00:00,BMFBOVESPA:GGBR4,16.79255326
+159226,2008-04-29T10:00:00,BMFBOVESPA:GGBR4,16.14967001
+159227,2008-04-30T10:00:00,BMFBOVESPA:GGBR4,17.285801
+159228,2008-05-02T10:00:00,BMFBOVESPA:GGBR4,17.95085153
+159229,2008-05-05T10:00:00,BMFBOVESPA:GGBR4,18.3665088
+159230,2008-05-06T10:00:00,BMFBOVESPA:GGBR4,18.61036273
+159231,2008-05-07T10:00:00,BMFBOVESPA:GGBR4,18.26675106
+159232,2008-05-08T10:00:00,BMFBOVESPA:GGBR4,18.85421389
+159233,2008-05-09T10:00:00,BMFBOVESPA:GGBR4,19.30312485
+159234,2008-05-12T10:00:00,BMFBOVESPA:GGBR4,19.68552843
+159235,2008-05-13T10:00:00,BMFBOVESPA:GGBR4,19.6578185
+159236,2008-05-14T10:00:00,BMFBOVESPA:GGBR4,19.31975059
+159237,2008-05-15T10:00:00,BMFBOVESPA:GGBR4,20.01805369
+159238,2008-05-16T10:00:00,BMFBOVESPA:GGBR4,21.03225855
+159239,2008-05-19T10:00:00,BMFBOVESPA:GGBR4,21.66405705
+159240,2008-05-20T10:00:00,BMFBOVESPA:GGBR4,22.15176213
+159241,2008-05-21T10:00:00,BMFBOVESPA:GGBR4,21.54767357
+159242,2008-05-23T10:00:00,BMFBOVESPA:GGBR4,21.63728643
+159243,2008-05-26T10:00:00,BMFBOVESPA:GGBR4,21.88933924
+159244,2008-05-27T10:00:00,BMFBOVESPA:GGBR4,21.93974746
+159245,2008-05-28T10:00:00,BMFBOVESPA:GGBR4,22.47746062
+159246,2008-05-29T10:00:00,BMFBOVESPA:GGBR4,21.5812737
+159247,2008-05-30T10:00:00,BMFBOVESPA:GGBR4,21.85573115
+159248,2008-06-02T10:00:00,BMFBOVESPA:GGBR4,21.5980783
+159249,2008-06-03T10:00:00,BMFBOVESPA:GGBR4,21.46364987
+159250,2008-06-04T10:00:00,BMFBOVESPA:GGBR4,20.91473607
+159251,2008-06-05T10:00:00,BMFBOVESPA:GGBR4,22.42705016
+159252,2008-06-06T10:00:00,BMFBOVESPA:GGBR4,22.20860544
+159253,2008-06-09T10:00:00,BMFBOVESPA:GGBR4,22.39904492
+159254,2008-06-10T10:00:00,BMFBOVESPA:GGBR4,21.92294453
+159255,2008-06-11T10:00:00,BMFBOVESPA:GGBR4,21.08277035
+159256,2008-06-12T10:00:00,BMFBOVESPA:GGBR4,21.40763882
+159257,2008-06-13T10:00:00,BMFBOVESPA:GGBR4,21.11637843
+159258,2008-06-16T10:00:00,BMFBOVESPA:GGBR4,21.14438368
+159259,2008-06-17T10:00:00,BMFBOVESPA:GGBR4,22.18620023
+159260,2008-06-18T10:00:00,BMFBOVESPA:GGBR4,21.88933924
+159261,2008-06-19T10:00:00,BMFBOVESPA:GGBR4,22.10218169
+159262,2008-06-20T10:00:00,BMFBOVESPA:GGBR4,20.58426755
+159263,2008-06-23T10:00:00,BMFBOVESPA:GGBR4,20.34341762
+159264,2008-06-24T10:00:00,BMFBOVESPA:GGBR4,19.8057067
+159265,2008-06-25T10:00:00,BMFBOVESPA:GGBR4,20.28740657
+159266,2008-06-26T10:00:00,BMFBOVESPA:GGBR4,19.78890378
+159267,2008-06-27T10:00:00,BMFBOVESPA:GGBR4,19.75529569
+159268,2008-06-30T10:00:00,BMFBOVESPA:GGBR4,20.50024902
+159269,2008-07-01T10:00:00,BMFBOVESPA:GGBR4,20.60107048
+159270,2008-07-02T10:00:00,BMFBOVESPA:GGBR4,19.13916684
+159271,2008-07-03T10:00:00,BMFBOVESPA:GGBR4,18.14776354
+159272,2008-07-04T10:00:00,BMFBOVESPA:GGBR4,17.6212527
+159273,2008-07-07T10:00:00,BMFBOVESPA:GGBR4,18.15336358
+159274,2008-07-08T10:00:00,BMFBOVESPA:GGBR4,18.25418448
+159275,2008-07-10T10:00:00,BMFBOVESPA:GGBR4,18.98233488
+159276,2008-07-11T10:00:00,BMFBOVESPA:GGBR4,18.76949019
+159277,2008-07-14T10:00:00,BMFBOVESPA:GGBR4,19.07755574
+159278,2008-07-15T10:00:00,BMFBOVESPA:GGBR4,18.81990065
+159279,2008-07-16T10:00:00,BMFBOVESPA:GGBR4,18.85350873
+159280,2008-07-17T10:00:00,BMFBOVESPA:GGBR4,17.78928809
+159281,2008-07-18T10:00:00,BMFBOVESPA:GGBR4,17.70527124
+159282,2008-07-21T10:00:00,BMFBOVESPA:GGBR4,18.62946116
+159283,2008-07-22T10:00:00,BMFBOVESPA:GGBR4,18.04694207
+159284,2008-07-23T10:00:00,BMFBOVESPA:GGBR4,17.542837
+159285,2008-07-24T10:00:00,BMFBOVESPA:GGBR4,16.47301521
+159286,2008-07-25T10:00:00,BMFBOVESPA:GGBR4,16.0977374
+159287,2008-07-28T10:00:00,BMFBOVESPA:GGBR4,16.47861636
+159288,2008-07-29T10:00:00,BMFBOVESPA:GGBR4,17.1395534
+159289,2008-07-30T10:00:00,BMFBOVESPA:GGBR4,18.31579781
+159290,2008-07-31T10:00:00,BMFBOVESPA:GGBR4,18.31579781
+159291,2008-08-01T10:00:00,BMFBOVESPA:GGBR4,17.6212527
+159292,2008-08-04T10:00:00,BMFBOVESPA:GGBR4,16.6970611
+159293,2008-08-05T10:00:00,BMFBOVESPA:GGBR4,16.92110754
+159294,2008-08-06T10:00:00,BMFBOVESPA:GGBR4,17.15075628
+159295,2008-08-07T10:00:00,BMFBOVESPA:GGBR4,16.90430462
+159296,2008-08-08T10:00:00,BMFBOVESPA:GGBR4,16.26017164
+159297,2008-08-11T10:00:00,BMFBOVESPA:GGBR4,15.43679982
+159298,2008-08-12T10:00:00,BMFBOVESPA:GGBR4,14.96070111
+159299,2008-08-13T10:00:00,BMFBOVESPA:GGBR4,15.22955797
+159300,2008-08-14T10:00:00,BMFBOVESPA:GGBR4,15.57682885
+159301,2008-08-15T10:00:00,BMFBOVESPA:GGBR4,15.13993939
+159302,2008-08-18T10:00:00,BMFBOVESPA:GGBR4,15.03776437
+159303,2008-08-19T10:00:00,BMFBOVESPA:GGBR4,15.17968363
+159304,2008-08-20T10:00:00,BMFBOVESPA:GGBR4,15.95172438
+159305,2008-08-21T10:00:00,BMFBOVESPA:GGBR4,16.43425042
+159306,2008-08-22T10:00:00,BMFBOVESPA:GGBR4,16.28097706
+159307,2008-08-25T10:00:00,BMFBOVESPA:GGBR4,15.78709748
+159308,2008-08-26T10:00:00,BMFBOVESPA:GGBR4,15.89495668
+159309,2008-08-27T10:00:00,BMFBOVESPA:GGBR4,16.26962352
+159310,2008-08-28T10:00:00,BMFBOVESPA:GGBR4,16.63293624
+159311,2008-08-29T10:00:00,BMFBOVESPA:GGBR4,16.82594643
+159312,2008-09-01T10:00:00,BMFBOVESPA:GGBR4,16.51940141
+159313,2008-09-02T10:00:00,BMFBOVESPA:GGBR4,16.08796687
+159314,2008-09-03T10:00:00,BMFBOVESPA:GGBR4,15.48055245
+159315,2008-09-04T10:00:00,BMFBOVESPA:GGBR4,14.41331908
+159316,2008-09-05T10:00:00,BMFBOVESPA:GGBR4,14.31681398
+159317,2008-09-08T10:00:00,BMFBOVESPA:GGBR4,13.74346019
+159318,2008-09-09T10:00:00,BMFBOVESPA:GGBR4,12.66487384
+159319,2008-09-10T10:00:00,BMFBOVESPA:GGBR4,13.28931914
+159320,2008-09-11T10:00:00,BMFBOVESPA:GGBR4,13.89673355
+159321,2008-09-12T10:00:00,BMFBOVESPA:GGBR4,14.05000635
+159322,2008-09-15T10:00:00,BMFBOVESPA:GGBR4,12.8578846
+159323,2008-09-16T10:00:00,BMFBOVESPA:GGBR4,13.26093585
+159324,2008-09-17T10:00:00,BMFBOVESPA:GGBR4,12.16531863
+159325,2008-09-18T10:00:00,BMFBOVESPA:GGBR4,12.94303559
+159326,2008-09-19T10:00:00,BMFBOVESPA:GGBR4,14.25437065
+159327,2008-09-22T10:00:00,BMFBOVESPA:GGBR4,13.83996528
+159328,2008-09-23T10:00:00,BMFBOVESPA:GGBR4,12.82382398
+159329,2008-09-24T10:00:00,BMFBOVESPA:GGBR4,12.70461124
+159330,2008-09-25T10:00:00,BMFBOVESPA:GGBR4,13.20984436
+159331,2008-09-26T10:00:00,BMFBOVESPA:GGBR4,12.710288
+159332,2008-09-29T10:00:00,BMFBOVESPA:GGBR4,11.02428781
+159333,2008-09-30T10:00:00,BMFBOVESPA:GGBR4,11.62602545
+159334,2008-10-01T10:00:00,BMFBOVESPA:GGBR4,11.43869204
+159335,2008-10-02T10:00:00,BMFBOVESPA:GGBR4,10.49634818
+159336,2008-10-03T10:00:00,BMFBOVESPA:GGBR4,10.08194395
+159337,2008-10-06T10:00:00,BMFBOVESPA:GGBR4,9.70160034
+159338,2008-10-07T10:00:00,BMFBOVESPA:GGBR4,8.87846866
+159339,2008-10-08T10:00:00,BMFBOVESPA:GGBR4,8.11210467
+159340,2008-10-09T10:00:00,BMFBOVESPA:GGBR4,7.8793571
+159341,2008-10-10T10:00:00,BMFBOVESPA:GGBR4,7.71473076
+159342,2008-10-13T10:00:00,BMFBOVESPA:GGBR4,8.55489275
+159343,2008-10-14T10:00:00,BMFBOVESPA:GGBR4,8.27673102
+159344,2008-10-15T10:00:00,BMFBOVESPA:GGBR4,7.04487187
+159345,2008-10-16T10:00:00,BMFBOVESPA:GGBR4,7.16976081
+159346,2008-10-17T10:00:00,BMFBOVESPA:GGBR4,7.36844778
+159347,2008-10-20T09:00:00,BMFBOVESPA:GGBR4,8.21996331
+159348,2008-10-21T09:00:00,BMFBOVESPA:GGBR4,8.01559958
+159349,2008-10-22T09:00:00,BMFBOVESPA:GGBR4,7.18111435
+159350,2008-10-23T09:00:00,BMFBOVESPA:GGBR4,6.79509398
+159351,2008-10-24T09:00:00,BMFBOVESPA:GGBR4,6.36933621
+159352,2008-10-27T09:00:00,BMFBOVESPA:GGBR4,5.80733596
+159353,2008-10-28T09:00:00,BMFBOVESPA:GGBR4,6.88024553
+159354,2008-10-29T09:00:00,BMFBOVESPA:GGBR4,7.02216479
+159355,2008-10-30T09:00:00,BMFBOVESPA:GGBR4,7.86800356
+159356,2008-10-31T09:00:00,BMFBOVESPA:GGBR4,7.67499337
+159357,2008-11-03T09:00:00,BMFBOVESPA:GGBR4,7.64093275
+159358,2008-11-04T09:00:00,BMFBOVESPA:GGBR4,8.51515537
+159359,2008-11-05T09:00:00,BMFBOVESPA:GGBR4,7.66363983
+159360,2008-11-06T09:00:00,BMFBOVESPA:GGBR4,7.39115486
+159361,2008-11-07T09:00:00,BMFBOVESPA:GGBR4,7.39683162
+159362,2008-11-10T09:00:00,BMFBOVESPA:GGBR4,7.65796305
+159363,2008-11-11T09:00:00,BMFBOVESPA:GGBR4,8.14048853
+159364,2008-11-12T09:00:00,BMFBOVESPA:GGBR4,7.61822567
+159365,2008-11-13T09:00:00,BMFBOVESPA:GGBR4,7.8396197
+159366,2008-11-14T09:00:00,BMFBOVESPA:GGBR4,7.91909448
+159367,2008-11-17T09:00:00,BMFBOVESPA:GGBR4,7.75806473
+159368,2008-11-18T09:00:00,BMFBOVESPA:GGBR4,7.30948871
+159369,2008-11-19T09:00:00,BMFBOVESPA:GGBR4,6.83215783
+159370,2008-11-21T09:00:00,BMFBOVESPA:GGBR4,6.32032109
+159371,2008-11-24T09:00:00,BMFBOVESPA:GGBR4,6.91267146
+159372,2008-11-25T09:00:00,BMFBOVESPA:GGBR4,7.24622799
+159373,2008-11-26T09:00:00,BMFBOVESPA:GGBR4,8.14338003
+159374,2008-11-27T09:00:00,BMFBOVESPA:GGBR4,8.20664075
+159375,2008-11-28T09:00:00,BMFBOVESPA:GGBR4,8.18363686
+159376,2008-12-01T09:00:00,BMFBOVESPA:GGBR4,7.55678062
+159377,2008-12-02T09:00:00,BMFBOVESPA:GGBR4,7.72930986
+159378,2008-12-03T09:00:00,BMFBOVESPA:GGBR4,7.76956668
+159379,2008-12-04T09:00:00,BMFBOVESPA:GGBR4,7.67755109
+159380,2008-12-05T09:00:00,BMFBOVESPA:GGBR4,7.67180012
+159381,2008-12-08T09:00:00,BMFBOVESPA:GGBR4,8.77023626
+159382,2008-12-09T09:00:00,BMFBOVESPA:GGBR4,8.96001842
+159383,2008-12-10T09:00:00,BMFBOVESPA:GGBR4,9.28782397
+159384,2008-12-11T09:00:00,BMFBOVESPA:GGBR4,8.88525576
+159385,2008-12-12T09:00:00,BMFBOVESPA:GGBR4,9.03478109
+159386,2008-12-15T09:00:00,BMFBOVESPA:GGBR4,8.79899114
+159387,2008-12-16T09:00:00,BMFBOVESPA:GGBR4,9.10954376
+159388,2008-12-17T09:00:00,BMFBOVESPA:GGBR4,9.06928694
+159389,2008-12-18T09:00:00,BMFBOVESPA:GGBR4,9.20155936
+159390,2008-12-19T09:00:00,BMFBOVESPA:GGBR4,9.03478109
+159391,2008-12-22T09:00:00,BMFBOVESPA:GGBR4,8.43667973
+159392,2008-12-23T09:00:00,BMFBOVESPA:GGBR4,8.15488198
+159393,2008-12-26T09:00:00,BMFBOVESPA:GGBR4,8.23539563
+159394,2008-12-29T09:00:00,BMFBOVESPA:GGBR4,8.1951388
+159395,2008-12-30T09:00:00,BMFBOVESPA:GGBR4,8.46543461
+159396,2009-01-02T09:00:00,BMFBOVESPA:GGBR4,9.06353597
+159397,2009-01-05T09:00:00,BMFBOVESPA:GGBR4,9.55812035
+159398,2009-01-06T09:00:00,BMFBOVESPA:GGBR4,9.95493645
+159399,2009-01-07T09:00:00,BMFBOVESPA:GGBR4,9.89167688
+159400,2009-01-08T09:00:00,BMFBOVESPA:GGBR4,10.56454091
+159401,2009-01-09T09:00:00,BMFBOVESPA:GGBR4,10.53578546
+159402,2009-01-12T09:00:00,BMFBOVESPA:GGBR4,9.60987798
+159403,2009-01-13T09:00:00,BMFBOVESPA:GGBR4,9.42009582
+159404,2009-01-14T09:00:00,BMFBOVESPA:GGBR4,8.99452427
+159405,2009-01-15T09:00:00,BMFBOVESPA:GGBR4,9.44885127
+159406,2009-01-16T09:00:00,BMFBOVESPA:GGBR4,9.60412815
+159407,2009-01-19T09:00:00,BMFBOVESPA:GGBR4,9.44885127
+159408,2009-01-20T09:00:00,BMFBOVESPA:GGBR4,8.99452427
+159409,2009-01-21T09:00:00,BMFBOVESPA:GGBR4,9.28782397
+159410,2009-01-22T09:00:00,BMFBOVESPA:GGBR4,8.90825965
+159411,2009-01-23T09:00:00,BMFBOVESPA:GGBR4,8.74723237
+159412,2009-01-26T09:00:00,BMFBOVESPA:GGBR4,8.82774601
+159413,2009-01-27T09:00:00,BMFBOVESPA:GGBR4,8.52294435
+159414,2009-01-28T09:00:00,BMFBOVESPA:GGBR4,8.63796384
+159415,2009-01-29T09:00:00,BMFBOVESPA:GGBR4,8.54019727
+159416,2009-01-30T09:00:00,BMFBOVESPA:GGBR4,8.44818168
+159417,2009-02-02T09:00:00,BMFBOVESPA:GGBR4,8.35041511
+159418,2009-02-03T09:00:00,BMFBOVESPA:GGBR4,8.76448529
+159419,2009-02-04T09:00:00,BMFBOVESPA:GGBR4,9.17855546
+159420,2009-02-05T09:00:00,BMFBOVESPA:GGBR4,9.35683567
+159421,2009-02-06T09:00:00,BMFBOVESPA:GGBR4,9.74215154
+159422,2009-02-09T09:00:00,BMFBOVESPA:GGBR4,9.47185459
+159423,2009-02-10T09:00:00,BMFBOVESPA:GGBR4,8.9427655
+159424,2009-02-11T09:00:00,BMFBOVESPA:GGBR4,8.94851647
+159425,2009-02-12T09:00:00,BMFBOVESPA:GGBR4,8.68972262
+159426,2009-02-13T09:00:00,BMFBOVESPA:GGBR4,8.94851647
+159427,2009-02-16T10:00:00,BMFBOVESPA:GGBR4,8.85650088
+159428,2009-02-17T10:00:00,BMFBOVESPA:GGBR4,8.37916999
+159429,2009-02-18T10:00:00,BMFBOVESPA:GGBR4,8.26415049
+159430,2009-02-19T10:00:00,BMFBOVESPA:GGBR4,8.09162126
+159431,2009-02-20T10:00:00,BMFBOVESPA:GGBR4,7.57978452
+159432,2009-02-25T10:00:00,BMFBOVESPA:GGBR4,7.36699846
+159433,2009-02-26T10:00:00,BMFBOVESPA:GGBR4,7.18296727
+159434,2009-02-27T10:00:00,BMFBOVESPA:GGBR4,7.11970655
+159435,2009-03-02T10:00:00,BMFBOVESPA:GGBR4,6.68838346
+159436,2009-03-03T10:00:00,BMFBOVESPA:GGBR4,6.8037975
+159437,2009-03-04T10:00:00,BMFBOVESPA:GGBR4,7.25392151
+159438,2009-03-05T10:00:00,BMFBOVESPA:GGBR4,6.79225586
+159439,2009-03-06T10:00:00,BMFBOVESPA:GGBR4,6.49794401
+159440,2009-03-09T10:00:00,BMFBOVESPA:GGBR4,6.39984006
+159441,2009-03-10T10:00:00,BMFBOVESPA:GGBR4,6.68261027
+159442,2009-03-11T10:00:00,BMFBOVESPA:GGBR4,6.73454766
+159443,2009-03-12T10:00:00,BMFBOVESPA:GGBR4,6.82110996
+159444,2009-03-13T10:00:00,BMFBOVESPA:GGBR4,6.6075896
+159445,2009-03-16T10:00:00,BMFBOVESPA:GGBR4,6.42292334
+159446,2009-03-17T10:00:00,BMFBOVESPA:GGBR4,6.34213185
+159447,2009-03-18T10:00:00,BMFBOVESPA:GGBR4,6.45754826
+159448,2009-03-19T10:00:00,BMFBOVESPA:GGBR4,6.48063155
+159449,2009-03-20T10:00:00,BMFBOVESPA:GGBR4,6.54411058
+159450,2009-03-23T10:00:00,BMFBOVESPA:GGBR4,6.90767227
+159451,2009-03-24T10:00:00,BMFBOVESPA:GGBR4,6.87304735
+159452,2009-03-25T10:00:00,BMFBOVESPA:GGBR4,7.22506741
+159453,2009-03-26T10:00:00,BMFBOVESPA:GGBR4,7.75598291
+159454,2009-03-27T10:00:00,BMFBOVESPA:GGBR4,7.57131665
+159455,2009-03-30T10:00:00,BMFBOVESPA:GGBR4,7.09810935
+159456,2009-03-31T10:00:00,BMFBOVESPA:GGBR4,7.30008807
+159457,2009-04-01T10:00:00,BMFBOVESPA:GGBR4,7.59439993
+159458,2009-04-02T10:00:00,BMFBOVESPA:GGBR4,8.02144065
+159459,2009-04-03T10:00:00,BMFBOVESPA:GGBR4,8.2868984
+159460,2009-04-06T10:00:00,BMFBOVESPA:GGBR4,8.13108624
+159461,2009-04-07T10:00:00,BMFBOVESPA:GGBR4,7.95796163
+159462,2009-04-08T10:00:00,BMFBOVESPA:GGBR4,8.01566983
+159463,2009-04-09T10:00:00,BMFBOVESPA:GGBR4,8.32152332
+159464,2009-04-13T10:00:00,BMFBOVESPA:GGBR4,8.59275189
+159465,2009-04-14T10:00:00,BMFBOVESPA:GGBR4,8.69085584
+159466,2009-04-15T10:00:00,BMFBOVESPA:GGBR4,8.50618958
+159467,2009-04-16T10:00:00,BMFBOVESPA:GGBR4,8.69085584
+159468,2009-04-17T10:00:00,BMFBOVESPA:GGBR4,8.74856405
+159469,2009-04-20T10:00:00,BMFBOVESPA:GGBR4,8.38500235
+159470,2009-04-22T10:00:00,BMFBOVESPA:GGBR4,8.70239748
+159471,2009-04-23T10:00:00,BMFBOVESPA:GGBR4,8.66200174
+159472,2009-04-24T10:00:00,BMFBOVESPA:GGBR4,8.74279322
+159473,2009-04-27T10:00:00,BMFBOVESPA:GGBR4,8.44848138
+159474,2009-04-28T10:00:00,BMFBOVESPA:GGBR4,8.35614825
+159475,2009-04-29T10:00:00,BMFBOVESPA:GGBR4,8.66200174
+159476,2009-04-30T10:00:00,BMFBOVESPA:GGBR4,8.88706374
+159477,2009-05-04T10:00:00,BMFBOVESPA:GGBR4,9.67766617
+159478,2009-05-05T10:00:00,BMFBOVESPA:GGBR4,10.1912692
+159479,2009-05-06T10:00:00,BMFBOVESPA:GGBR4,10.67024731
+159480,2009-05-07T10:00:00,BMFBOVESPA:GGBR4,10.13933181
+159481,2009-05-08T10:00:00,BMFBOVESPA:GGBR4,10.42787285
+159482,2009-05-11T10:00:00,BMFBOVESPA:GGBR4,10.3874771
+159483,2009-05-12T10:00:00,BMFBOVESPA:GGBR4,10.15087345
+159484,2009-05-13T10:00:00,BMFBOVESPA:GGBR4,9.54493787
+159485,2009-05-14T10:00:00,BMFBOVESPA:GGBR4,9.67766617
+159486,2009-05-15T10:00:00,BMFBOVESPA:GGBR4,9.54493787
+159487,2009-05-18T10:00:00,BMFBOVESPA:GGBR4,10.35285275
+159488,2009-05-19T10:00:00,BMFBOVESPA:GGBR4,10.41633062
+159489,2009-05-20T10:00:00,BMFBOVESPA:GGBR4,10.1912692
+159490,2009-05-21T10:00:00,BMFBOVESPA:GGBR4,9.90849899
+159491,2009-05-22T10:00:00,BMFBOVESPA:GGBR4,10.10470689
+159492,2009-05-25T10:00:00,BMFBOVESPA:GGBR4,10.1912692
+159493,2009-05-26T10:00:00,BMFBOVESPA:GGBR4,10.583685
+159494,2009-05-27T10:00:00,BMFBOVESPA:GGBR4,10.97032998
+159495,2009-05-28T10:00:00,BMFBOVESPA:GGBR4,11.54741204
+159496,2009-05-29T10:00:00,BMFBOVESPA:GGBR4,11.6685987
+159497,2009-06-01T10:00:00,BMFBOVESPA:GGBR4,12.17066067
+159498,2009-06-02T10:00:00,BMFBOVESPA:GGBR4,12.59770139
+159499,2009-06-03T10:00:00,BMFBOVESPA:GGBR4,12.22836946
+159500,2009-06-04T10:00:00,BMFBOVESPA:GGBR4,12.59770139
+159501,2009-06-05T10:00:00,BMFBOVESPA:GGBR4,12.6784923
+159502,2009-06-08T10:00:00,BMFBOVESPA:GGBR4,12.47651474
+159503,2009-06-09T10:00:00,BMFBOVESPA:GGBR4,12.20528559
+159504,2009-06-10T10:00:00,BMFBOVESPA:GGBR4,12.16488985
+159505,2009-06-12T10:00:00,BMFBOVESPA:GGBR4,12.11872329
+159506,2009-06-15T10:00:00,BMFBOVESPA:GGBR4,11.48393302
+159507,2009-06-16T10:00:00,BMFBOVESPA:GGBR4,11.06843394
+159508,2009-06-17T10:00:00,BMFBOVESPA:GGBR4,11.2011628
+159509,2009-06-18T10:00:00,BMFBOVESPA:GGBR4,11.3165798
+159510,2009-06-19T10:00:00,BMFBOVESPA:GGBR4,11.3108084
+159511,2009-06-22T10:00:00,BMFBOVESPA:GGBR4,10.7856643
+159512,2009-06-23T10:00:00,BMFBOVESPA:GGBR4,11.2011628
+159513,2009-06-24T10:00:00,BMFBOVESPA:GGBR4,11.10882968
+159514,2009-06-25T10:00:00,BMFBOVESPA:GGBR4,11.57049475
+159515,2009-06-26T10:00:00,BMFBOVESPA:GGBR4,11.54741204
+159516,2009-06-29T10:00:00,BMFBOVESPA:GGBR4,11.78401569
+159517,2009-06-30T10:00:00,BMFBOVESPA:GGBR4,11.60512083
+159518,2009-07-01T10:00:00,BMFBOVESPA:GGBR4,11.65705822
+159519,2009-07-02T10:00:00,BMFBOVESPA:GGBR4,11.5127877
+159520,2009-07-03T10:00:00,BMFBOVESPA:GGBR4,11.48970384
+159521,2009-07-06T10:00:00,BMFBOVESPA:GGBR4,11.29926676
+159522,2009-07-07T10:00:00,BMFBOVESPA:GGBR4,10.89530874
+159523,2009-07-08T10:00:00,BMFBOVESPA:GGBR4,10.84914217
+159524,2009-07-10T10:00:00,BMFBOVESPA:GGBR4,10.7798929
+159525,2009-07-13T10:00:00,BMFBOVESPA:GGBR4,10.583685
+159526,2009-07-14T10:00:00,BMFBOVESPA:GGBR4,10.47403941
+159527,2009-07-15T10:00:00,BMFBOVESPA:GGBR4,11.32812029
+159528,2009-07-16T10:00:00,BMFBOVESPA:GGBR4,11.6685987
+159529,2009-07-17T10:00:00,BMFBOVESPA:GGBR4,11.7089956
+159530,2009-07-20T10:00:00,BMFBOVESPA:GGBR4,12.25722298
+159531,2009-07-21T10:00:00,BMFBOVESPA:GGBR4,12.15334763
+159532,2009-07-22T10:00:00,BMFBOVESPA:GGBR4,12.26876462
+159533,2009-07-23T10:00:00,BMFBOVESPA:GGBR4,12.53999319
+159534,2009-07-24T10:00:00,BMFBOVESPA:GGBR4,12.4592017
+159535,2009-07-27T10:00:00,BMFBOVESPA:GGBR4,12.32070201
+159536,2009-07-28T10:00:00,BMFBOVESPA:GGBR4,12.22259805
+159537,2009-07-29T10:00:00,BMFBOVESPA:GGBR4,11.92251539
+159538,2009-07-30T10:00:00,BMFBOVESPA:GGBR4,12.20528559
+159539,2009-07-31T10:00:00,BMFBOVESPA:GGBR4,12.41303513
+159540,2009-08-03T10:00:00,BMFBOVESPA:GGBR4,12.73620109
+159541,2009-08-04T10:00:00,BMFBOVESPA:GGBR4,12.84584668
+159542,2009-08-05T10:00:00,BMFBOVESPA:GGBR4,12.82276282
+159543,2009-08-06T10:00:00,BMFBOVESPA:GGBR4,12.4822844
+159544,2009-08-07T10:00:00,BMFBOVESPA:GGBR4,12.42457735
+159545,2009-08-10T10:00:00,BMFBOVESPA:GGBR4,12.4822844
+159546,2009-08-11T10:00:00,BMFBOVESPA:GGBR4,12.11872329
+159547,2009-08-12T10:00:00,BMFBOVESPA:GGBR4,12.59770139
+159548,2009-08-13T10:00:00,BMFBOVESPA:GGBR4,12.94395063
+159549,2009-08-14T10:00:00,BMFBOVESPA:GGBR4,13.02474212
+159550,2009-08-17T10:00:00,BMFBOVESPA:GGBR4,12.43611784
+159551,2009-08-18T10:00:00,BMFBOVESPA:GGBR4,12.42457735
+159552,2009-08-19T10:00:00,BMFBOVESPA:GGBR4,12.41303513
+159553,2009-08-20T10:00:00,BMFBOVESPA:GGBR4,12.62078525
+159554,2009-08-21T10:00:00,BMFBOVESPA:GGBR4,12.83430504
+159555,2009-08-24T10:00:00,BMFBOVESPA:GGBR4,12.96126252
+159556,2009-08-25T10:00:00,BMFBOVESPA:GGBR4,12.68426371
+159557,2009-08-26T10:00:00,BMFBOVESPA:GGBR4,12.62078525
+159558,2009-08-27T10:00:00,BMFBOVESPA:GGBR4,12.96703334
+159559,2009-08-28T10:00:00,BMFBOVESPA:GGBR4,12.87470021
+159560,2009-08-31T10:00:00,BMFBOVESPA:GGBR4,12.48805522
+159561,2009-09-01T10:00:00,BMFBOVESPA:GGBR4,12.28607766
+159562,2009-09-02T10:00:00,BMFBOVESPA:GGBR4,12.02639015
+159563,2009-09-03T10:00:00,BMFBOVESPA:GGBR4,12.23990994
+159564,2009-09-04T10:00:00,BMFBOVESPA:GGBR4,12.47074392
+159565,2009-09-08T10:00:00,BMFBOVESPA:GGBR4,12.8516175
+159566,2009-09-09T10:00:00,BMFBOVESPA:GGBR4,12.77082544
+159567,2009-09-10T10:00:00,BMFBOVESPA:GGBR4,12.9901172
+159568,2009-09-11T10:00:00,BMFBOVESPA:GGBR4,13.08822115
+159569,2009-09-14T10:00:00,BMFBOVESPA:GGBR4,13.03051294
+159570,2009-09-15T10:00:00,BMFBOVESPA:GGBR4,13.04205458
+159571,2009-09-16T10:00:00,BMFBOVESPA:GGBR4,13.50372023
+159572,2009-09-17T10:00:00,BMFBOVESPA:GGBR4,13.64221935
+159573,2009-09-18T10:00:00,BMFBOVESPA:GGBR4,13.7403233
+159574,2009-09-21T10:00:00,BMFBOVESPA:GGBR4,13.86728251
+159575,2009-09-22T10:00:00,BMFBOVESPA:GGBR4,13.98269834
+159576,2009-09-23T10:00:00,BMFBOVESPA:GGBR4,13.61913664
+159577,2009-09-24T10:00:00,BMFBOVESPA:GGBR4,13.44601145
+159578,2009-09-25T10:00:00,BMFBOVESPA:GGBR4,13.39407406
+159579,2009-09-28T10:00:00,BMFBOVESPA:GGBR4,13.61336582
+159580,2009-09-29T10:00:00,BMFBOVESPA:GGBR4,13.44024178
+159581,2009-09-30T10:00:00,BMFBOVESPA:GGBR4,13.44601145
+159582,2009-10-01T10:00:00,BMFBOVESPA:GGBR4,13.08245033
+159583,2009-10-02T10:00:00,BMFBOVESPA:GGBR4,13.50949106
+159584,2009-10-05T10:00:00,BMFBOVESPA:GGBR4,14.04040655
+159585,2009-10-06T10:00:00,BMFBOVESPA:GGBR4,14.32317676
+159586,2009-10-07T10:00:00,BMFBOVESPA:GGBR4,14.40396767
+159587,2009-10-08T10:00:00,BMFBOVESPA:GGBR4,14.66365517
+159588,2009-10-09T10:00:00,BMFBOVESPA:GGBR4,14.66942599
+159589,2009-10-13T10:00:00,BMFBOVESPA:GGBR4,15.25805027
+159590,2009-10-14T10:00:00,BMFBOVESPA:GGBR4,16.21600592
+159591,2009-10-15T10:00:00,BMFBOVESPA:GGBR4,16.90850382
+159592,2009-10-16T10:00:00,BMFBOVESPA:GGBR4,16.30833905
+159593,2009-10-19T09:00:00,BMFBOVESPA:GGBR4,16.86810865
+159594,2009-10-20T09:00:00,BMFBOVESPA:GGBR4,16.51608917
+159595,2009-10-21T09:00:00,BMFBOVESPA:GGBR4,16.61419312
+159596,2009-10-22T09:00:00,BMFBOVESPA:GGBR4,16.81039986
+159597,2009-10-23T09:00:00,BMFBOVESPA:GGBR4,16.30833905
+159598,2009-10-26T09:00:00,BMFBOVESPA:GGBR4,16.19869346
+159599,2009-10-27T09:00:00,BMFBOVESPA:GGBR4,15.56967401
+159600,2009-10-28T09:00:00,BMFBOVESPA:GGBR4,14.45013539
+159601,2009-10-29T09:00:00,BMFBOVESPA:GGBR4,15.56967401
+159602,2009-10-30T09:00:00,BMFBOVESPA:GGBR4,14.8887166
+159603,2009-11-03T09:00:00,BMFBOVESPA:GGBR4,15.0618418
+159604,2009-11-04T09:00:00,BMFBOVESPA:GGBR4,15.56390261
+159605,2009-11-05T09:00:00,BMFBOVESPA:GGBR4,15.88129832
+159606,2009-11-06T09:00:00,BMFBOVESPA:GGBR4,15.40809161
+159607,2009-11-09T09:00:00,BMFBOVESPA:GGBR4,15.88129832
+159608,2009-11-10T09:00:00,BMFBOVESPA:GGBR4,16.01979802
+159609,2009-11-11T09:00:00,BMFBOVESPA:GGBR4,16.10636033
+159610,2009-11-12T09:00:00,BMFBOVESPA:GGBR4,15.41386128
+159611,2009-11-13T09:00:00,BMFBOVESPA:GGBR4,15.63892386
+159612,2009-11-16T09:00:00,BMFBOVESPA:GGBR4,15.99094334
+159613,2009-11-17T09:00:00,BMFBOVESPA:GGBR4,16.1674386
+159614,2009-11-18T09:00:00,BMFBOVESPA:GGBR4,15.95912457
+159615,2009-11-19T09:00:00,BMFBOVESPA:GGBR4,16.10378669
+159616,2009-11-23T09:00:00,BMFBOVESPA:GGBR4,16.10957317
+159617,2009-11-24T09:00:00,BMFBOVESPA:GGBR4,16.0980002
+159618,2009-11-25T09:00:00,BMFBOVESPA:GGBR4,16.22530344
+159619,2009-11-26T09:00:00,BMFBOVESPA:GGBR4,15.80867598
+159620,2009-11-27T09:00:00,BMFBOVESPA:GGBR4,15.82024894
+159621,2009-11-30T09:00:00,BMFBOVESPA:GGBR4,15.42676799
+159622,2009-12-01T09:00:00,BMFBOVESPA:GGBR4,15.96491106
+159623,2009-12-02T09:00:00,BMFBOVESPA:GGBR4,16.27738065
+159624,2009-12-03T09:00:00,BMFBOVESPA:GGBR4,16.36417907
+159625,2009-12-04T09:00:00,BMFBOVESPA:GGBR4,16.19637044
+159626,2009-12-07T09:00:00,BMFBOVESPA:GGBR4,16.67664867
+159627,2009-12-08T09:00:00,BMFBOVESPA:GGBR4,16.33524607
+159628,2009-12-09T09:00:00,BMFBOVESPA:GGBR4,16.6708616
+159629,2009-12-10T09:00:00,BMFBOVESPA:GGBR4,17.10484795
+159630,2009-12-11T09:00:00,BMFBOVESPA:GGBR4,17.07012962
+159631,2009-12-14T09:00:00,BMFBOVESPA:GGBR4,16.83288375
+159632,2009-12-15T09:00:00,BMFBOVESPA:GGBR4,16.85602911
+159633,2009-12-16T09:00:00,BMFBOVESPA:GGBR4,16.50884119
+159634,2009-12-17T09:00:00,BMFBOVESPA:GGBR4,16.1674386
+159635,2009-12-18T09:00:00,BMFBOVESPA:GGBR4,16.15007856
+159636,2009-12-21T09:00:00,BMFBOVESPA:GGBR4,15.7913171
+159637,2009-12-22T09:00:00,BMFBOVESPA:GGBR4,16.57827843
+159638,2009-12-23T09:00:00,BMFBOVESPA:GGBR4,16.64771624
+159639,2009-12-28T09:00:00,BMFBOVESPA:GGBR4,16.69400812
+159640,2009-12-29T09:00:00,BMFBOVESPA:GGBR4,16.89198137
+159641,2009-12-30T09:00:00,BMFBOVESPA:GGBR4,16.79299354
+159642,2010-01-04T09:00:00,BMFBOVESPA:GGBR4,17.05502072
+159643,2010-01-05T09:00:00,BMFBOVESPA:GGBR4,17.34616138
+159644,2010-01-06T09:00:00,BMFBOVESPA:GGBR4,17.46261707
+159645,2010-01-07T09:00:00,BMFBOVESPA:GGBR4,17.06666518
+159646,2010-01-08T09:00:00,BMFBOVESPA:GGBR4,17.02008326
+159647,2010-01-11T09:00:00,BMFBOVESPA:GGBR4,17.03172888
+159648,2010-01-12T09:00:00,BMFBOVESPA:GGBR4,16.91527203
+159649,2010-01-13T09:00:00,BMFBOVESPA:GGBR4,16.99096919
+159650,2010-01-14T09:00:00,BMFBOVESPA:GGBR4,16.97350075
+159651,2010-01-15T09:00:00,BMFBOVESPA:GGBR4,16.62413137
+159652,2010-01-18T09:00:00,BMFBOVESPA:GGBR4,16.53678975
+159653,2010-01-19T09:00:00,BMFBOVESPA:GGBR4,16.48438386
+159654,2010-01-20T09:00:00,BMFBOVESPA:GGBR4,15.90210252
+159655,2010-01-21T09:00:00,BMFBOVESPA:GGBR4,15.21501056
+159656,2010-01-22T09:00:00,BMFBOVESPA:GGBR4,15.01121326
+159657,2010-01-26T09:00:00,BMFBOVESPA:GGBR4,15.14513738
+159658,2010-01-27T09:00:00,BMFBOVESPA:GGBR4,14.71424919
+159659,2010-01-28T09:00:00,BMFBOVESPA:GGBR4,14.74918608
+159660,2010-01-29T09:00:00,BMFBOVESPA:GGBR4,14.60361574
+159661,2010-02-01T09:00:00,BMFBOVESPA:GGBR4,14.98209861
+159662,2010-02-02T09:00:00,BMFBOVESPA:GGBR4,15.32564459
+159663,2010-02-03T09:00:00,BMFBOVESPA:GGBR4,15.2848849
+159664,2010-02-04T09:00:00,BMFBOVESPA:GGBR4,14.57450226
+159665,2010-02-05T09:00:00,BMFBOVESPA:GGBR4,14.21348725
+159666,2010-02-08T09:00:00,BMFBOVESPA:GGBR4,14.00386539
+159667,2010-02-09T09:00:00,BMFBOVESPA:GGBR4,14.26006976
+159668,2010-02-10T09:00:00,BMFBOVESPA:GGBR4,14.40564009
+159669,2010-02-11T09:00:00,BMFBOVESPA:GGBR4,15.09855487
+159670,2010-02-12T09:00:00,BMFBOVESPA:GGBR4,15.04032674
+159671,2010-02-17T09:00:00,BMFBOVESPA:GGBR4,15.13349175
+159672,2010-02-18T09:00:00,BMFBOVESPA:GGBR4,15.16842805
+159673,2010-02-19T09:00:00,BMFBOVESPA:GGBR4,14.98209861
+159674,2010-02-22T10:00:00,BMFBOVESPA:GGBR4,14.95880793
+159675,2010-02-23T10:00:00,BMFBOVESPA:GGBR4,14.62690758
+159676,2010-02-24T10:00:00,BMFBOVESPA:GGBR4,14.46969104
+159677,2010-02-25T10:00:00,BMFBOVESPA:GGBR4,15.05197237
+159678,2010-02-26T10:00:00,BMFBOVESPA:GGBR4,15.2441252
+159679,2010-03-01T10:00:00,BMFBOVESPA:GGBR4,15.65172155
+159680,2010-03-02T10:00:00,BMFBOVESPA:GGBR4,15.47121492
+159681,2010-03-03T10:00:00,BMFBOVESPA:GGBR4,15.39551894
+159682,2010-03-04T10:00:00,BMFBOVESPA:GGBR4,15.39551894
+159683,2010-03-05T10:00:00,BMFBOVESPA:GGBR4,15.64589991
+159684,2010-03-08T10:00:00,BMFBOVESPA:GGBR4,15.76235559
+159685,2010-03-09T10:00:00,BMFBOVESPA:GGBR4,15.90210252
+159686,2010-03-10T10:00:00,BMFBOVESPA:GGBR4,16.03602839
+159687,2010-03-11T10:00:00,BMFBOVESPA:GGBR4,15.90210252
+159688,2010-03-12T10:00:00,BMFBOVESPA:GGBR4,15.79147024
+159689,2010-03-15T10:00:00,BMFBOVESPA:GGBR4,15.6866596
+159690,2010-03-16T10:00:00,BMFBOVESPA:GGBR4,16.11172439
+159691,2010-03-17T10:00:00,BMFBOVESPA:GGBR4,16.04767285
+159692,2010-03-18T10:00:00,BMFBOVESPA:GGBR4,16.06514188
+159693,2010-03-19T10:00:00,BMFBOVESPA:GGBR4,15.73906491
+159694,2010-03-22T10:00:00,BMFBOVESPA:GGBR4,15.53526587
+159695,2010-03-23T10:00:00,BMFBOVESPA:GGBR4,15.58184838
+159696,2010-03-24T10:00:00,BMFBOVESPA:GGBR4,15.3664037
+159697,2010-03-25T10:00:00,BMFBOVESPA:GGBR4,15.21501056
+159698,2010-03-26T10:00:00,BMFBOVESPA:GGBR4,15.69830406
+159699,2010-03-29T10:00:00,BMFBOVESPA:GGBR4,16.43197853
+159700,2010-03-30T10:00:00,BMFBOVESPA:GGBR4,16.62413137
+159701,2010-03-31T10:00:00,BMFBOVESPA:GGBR4,16.65324602
+159702,2010-04-01T10:00:00,BMFBOVESPA:GGBR4,17.24135074
+159703,2010-04-05T10:00:00,BMFBOVESPA:GGBR4,17.52666802
+159704,2010-04-06T10:00:00,BMFBOVESPA:GGBR4,17.89932807
+159705,2010-04-07T10:00:00,BMFBOVESPA:GGBR4,17.80616306
+159706,2010-04-08T10:00:00,BMFBOVESPA:GGBR4,18.26616589
+159707,2010-04-09T10:00:00,BMFBOVESPA:GGBR4,18.18464592
+159708,2010-04-12T10:00:00,BMFBOVESPA:GGBR4,17.83527654
+159709,2010-04-13T10:00:00,BMFBOVESPA:GGBR4,17.83527654
+159710,2010-04-14T10:00:00,BMFBOVESPA:GGBR4,17.9226199
+159711,2010-04-15T10:00:00,BMFBOVESPA:GGBR4,17.53831422
+159712,2010-04-16T10:00:00,BMFBOVESPA:GGBR4,17.2529952
+159713,2010-04-19T10:00:00,BMFBOVESPA:GGBR4,16.87451293
+159714,2010-04-20T10:00:00,BMFBOVESPA:GGBR4,16.7697017
+159715,2010-04-22T10:00:00,BMFBOVESPA:GGBR4,17.10742487
+159716,2010-04-23T10:00:00,BMFBOVESPA:GGBR4,17.54995868
+159717,2010-04-26T10:00:00,BMFBOVESPA:GGBR4,17.46843988
+159718,2010-04-27T10:00:00,BMFBOVESPA:GGBR4,16.54261257
+159719,2010-04-28T10:00:00,BMFBOVESPA:GGBR4,16.44944756
+159720,2010-04-29T10:00:00,BMFBOVESPA:GGBR4,16.65906942
+159721,2010-04-30T10:00:00,BMFBOVESPA:GGBR4,16.39121942
+159722,2010-05-03T10:00:00,BMFBOVESPA:GGBR4,16.10590157
+159723,2010-05-04T10:00:00,BMFBOVESPA:GGBR4,15.47121492
+159724,2010-05-05T10:00:00,BMFBOVESPA:GGBR4,15.62260807
+159725,2010-05-06T10:00:00,BMFBOVESPA:GGBR4,15.47121492
+159726,2010-05-07T10:00:00,BMFBOVESPA:GGBR4,15.04032674
+159727,2010-05-10T10:00:00,BMFBOVESPA:GGBR4,15.52362024
+159728,2010-05-11T10:00:00,BMFBOVESPA:GGBR4,15.17425087
+159729,2010-05-12T10:00:00,BMFBOVESPA:GGBR4,15.43045523
+159730,2010-05-13T10:00:00,BMFBOVESPA:GGBR4,15.27323927
+159731,2010-05-14T10:00:00,BMFBOVESPA:GGBR4,14.86564293
+159732,2010-05-17T10:00:00,BMFBOVESPA:GGBR4,14.46386822
+159733,2010-05-18T10:00:00,BMFBOVESPA:GGBR4,13.94897426
+159734,2010-05-19T10:00:00,BMFBOVESPA:GGBR4,13.75588862
+159735,2010-05-20T10:00:00,BMFBOVESPA:GGBR4,13.22929202
+159736,2010-05-21T10:00:00,BMFBOVESPA:GGBR4,13.84365482
+159737,2010-05-24T10:00:00,BMFBOVESPA:GGBR4,13.82025108
+159738,2010-05-25T10:00:00,BMFBOVESPA:GGBR4,13.65642027
+159739,2010-05-26T10:00:00,BMFBOVESPA:GGBR4,13.3814201
+159740,2010-05-27T10:00:00,BMFBOVESPA:GGBR4,14.10695399
+159741,2010-05-28T10:00:00,BMFBOVESPA:GGBR4,14.20642235
+159742,2010-05-31T10:00:00,BMFBOVESPA:GGBR4,14.54578498
+159743,2010-06-01T10:00:00,BMFBOVESPA:GGBR4,14.10695399
+159744,2010-06-02T10:00:00,BMFBOVESPA:GGBR4,14.46972036
+159745,2010-06-04T10:00:00,BMFBOVESPA:GGBR4,13.97237799
+159746,2010-06-07T10:00:00,BMFBOVESPA:GGBR4,13.55695191
+159747,2010-06-08T10:00:00,BMFBOVESPA:GGBR4,13.73833538
+159748,2010-06-09T10:00:00,BMFBOVESPA:GGBR4,13.67397409
+159749,2010-06-10T10:00:00,BMFBOVESPA:GGBR4,14.26493198
+159750,2010-06-11T10:00:00,BMFBOVESPA:GGBR4,14.55163606
+159751,2010-06-14T10:00:00,BMFBOVESPA:GGBR4,14.62184844
+159752,2010-06-15T10:00:00,BMFBOVESPA:GGBR4,14.89099869
+159753,2010-06-16T10:00:00,BMFBOVESPA:GGBR4,14.99631696
+159754,2010-06-17T10:00:00,BMFBOVESPA:GGBR4,14.76227434
+159755,2010-06-18T10:00:00,BMFBOVESPA:GGBR4,14.69206198
+159756,2010-06-21T10:00:00,BMFBOVESPA:GGBR4,14.8617427
+159757,2010-06-22T10:00:00,BMFBOVESPA:GGBR4,14.8090824
+159758,2010-06-23T10:00:00,BMFBOVESPA:GGBR4,14.91440242
+159759,2010-06-24T10:00:00,BMFBOVESPA:GGBR4,14.4872736
+159760,2010-06-25T10:00:00,BMFBOVESPA:GGBR4,14.62184844
+159761,2010-06-28T10:00:00,BMFBOVESPA:GGBR4,14.39950799
+159762,2010-06-29T10:00:00,BMFBOVESPA:GGBR4,13.83195207
+159763,2010-06-30T10:00:00,BMFBOVESPA:GGBR4,13.72663264
+159764,2010-07-01T10:00:00,BMFBOVESPA:GGBR4,13.74418647
+159765,2010-07-02T10:00:00,BMFBOVESPA:GGBR4,13.65056918
+159766,2010-07-05T10:00:00,BMFBOVESPA:GGBR4,13.3814201
+159767,2010-07-06T10:00:00,BMFBOVESPA:GGBR4,13.72663264
+159768,2010-07-07T10:00:00,BMFBOVESPA:GGBR4,13.9957829
+159769,2010-07-08T10:00:00,BMFBOVESPA:GGBR4,14.25323099
+159770,2010-07-12T10:00:00,BMFBOVESPA:GGBR4,14.06599644
+159771,2010-07-13T10:00:00,BMFBOVESPA:GGBR4,14.14791097
+159772,2010-07-14T10:00:00,BMFBOVESPA:GGBR4,13.9080167
+159773,2010-07-15T10:00:00,BMFBOVESPA:GGBR4,13.84365482
+159774,2010-07-16T10:00:00,BMFBOVESPA:GGBR4,13.41652599
+159775,2010-07-19T10:00:00,BMFBOVESPA:GGBR4,13.65056918
+159776,2010-07-20T10:00:00,BMFBOVESPA:GGBR4,14.18301745
+159777,2010-07-21T10:00:00,BMFBOVESPA:GGBR4,14.38780524
+159778,2010-07-22T10:00:00,BMFBOVESPA:GGBR4,14.81493406
+159779,2010-07-23T10:00:00,BMFBOVESPA:GGBR4,15.11919021
+159780,2010-07-26T10:00:00,BMFBOVESPA:GGBR4,15.01387078
+159781,2010-07-27T10:00:00,BMFBOVESPA:GGBR4,14.96121106
+159782,2010-07-28T10:00:00,BMFBOVESPA:GGBR4,15.01972186
+159783,2010-07-29T10:00:00,BMFBOVESPA:GGBR4,15.06067942
+159784,2010-07-30T10:00:00,BMFBOVESPA:GGBR4,14.77982758
+159785,2010-08-02T10:00:00,BMFBOVESPA:GGBR4,15.1250413
+159786,2010-08-03T10:00:00,BMFBOVESPA:GGBR4,15.41759529
+159787,2010-08-04T10:00:00,BMFBOVESPA:GGBR4,15.61653259
+159788,2010-08-05T10:00:00,BMFBOVESPA:GGBR4,15.67504338
+159789,2010-08-06T10:00:00,BMFBOVESPA:GGBR4,15.44685069
+159790,2010-08-09T10:00:00,BMFBOVESPA:GGBR4,15.44685069
+159791,2010-08-10T10:00:00,BMFBOVESPA:GGBR4,15.1250413
+159792,2010-08-11T10:00:00,BMFBOVESPA:GGBR4,14.46386869
+159793,2010-08-12T10:00:00,BMFBOVESPA:GGBR4,14.55163606
+159794,2010-08-13T10:00:00,BMFBOVESPA:GGBR4,14.39365632
+159795,2010-08-16T10:00:00,BMFBOVESPA:GGBR4,14.41120897
+159796,2010-08-17T10:00:00,BMFBOVESPA:GGBR4,14.67012693
+159797,2010-08-18T10:00:00,BMFBOVESPA:GGBR4,14.51712921
+159798,2010-08-19T10:00:00,BMFBOVESPA:GGBR4,14.1699421
+159799,2010-08-20T10:00:00,BMFBOVESPA:GGBR4,14.19936415
+159800,2010-08-23T10:00:00,BMFBOVESPA:GGBR4,14.01105927
+159801,2010-08-24T10:00:00,BMFBOVESPA:GGBR4,13.8286395
+159802,2010-08-25T10:00:00,BMFBOVESPA:GGBR4,13.79921746
+159803,2010-08-26T10:00:00,BMFBOVESPA:GGBR4,13.51675897
+159804,2010-08-27T10:00:00,BMFBOVESPA:GGBR4,14.06402061
+159805,2010-08-30T10:00:00,BMFBOVESPA:GGBR4,13.76979423
+159806,2010-08-31T10:00:00,BMFBOVESPA:GGBR4,13.74625671
+159807,2010-09-01T10:00:00,BMFBOVESPA:GGBR4,14.26997907
+159808,2010-09-02T10:00:00,BMFBOVESPA:GGBR4,14.16405757
+159809,2010-09-03T10:00:00,BMFBOVESPA:GGBR4,14.15817245
+159810,2010-09-06T10:00:00,BMFBOVESPA:GGBR4,14.31117075
+159811,2010-09-08T10:00:00,BMFBOVESPA:GGBR4,14.61716619
+159812,2010-09-09T10:00:00,BMFBOVESPA:GGBR4,14.54655127
+159813,2010-09-10T10:00:00,BMFBOVESPA:GGBR4,14.52301374
+159814,2010-09-13T10:00:00,BMFBOVESPA:GGBR4,14.65247335
+159815,2010-09-14T10:00:00,BMFBOVESPA:GGBR4,14.39355355
+159816,2010-09-15T10:00:00,BMFBOVESPA:GGBR4,14.53478338
+159817,2010-09-16T10:00:00,BMFBOVESPA:GGBR4,14.46416847
+159818,2010-09-17T10:00:00,BMFBOVESPA:GGBR4,14.21113379
+159819,2010-09-20T10:00:00,BMFBOVESPA:GGBR4,14.26997907
+159820,2010-09-21T10:00:00,BMFBOVESPA:GGBR4,14.23467249
+159821,2010-09-22T10:00:00,BMFBOVESPA:GGBR4,14.18171115
+159822,2010-09-23T10:00:00,BMFBOVESPA:GGBR4,13.95221399
+159823,2010-09-24T10:00:00,BMFBOVESPA:GGBR4,13.30491715
+159824,2010-09-27T10:00:00,BMFBOVESPA:GGBR4,13.47556786
+159825,2010-09-28T10:00:00,BMFBOVESPA:GGBR4,13.75802459
+159826,2010-09-29T10:00:00,BMFBOVESPA:GGBR4,13.44026069
+159827,2010-09-30T10:00:00,BMFBOVESPA:GGBR4,13.3578779
+159828,2010-10-01T10:00:00,BMFBOVESPA:GGBR4,13.40495412
+159829,2010-10-04T10:00:00,BMFBOVESPA:GGBR4,13.29903203
+159830,2010-10-05T10:00:00,BMFBOVESPA:GGBR4,13.26372546
+159831,2010-10-06T10:00:00,BMFBOVESPA:GGBR4,13.00480566
+159832,2010-10-07T10:00:00,BMFBOVESPA:GGBR4,12.8223859
+159833,2010-10-08T10:00:00,BMFBOVESPA:GGBR4,12.99892114
+159834,2010-10-11T10:00:00,BMFBOVESPA:GGBR4,13.04011282
+159835,2010-10-13T10:00:00,BMFBOVESPA:GGBR4,12.87534547
+159836,2010-10-14T10:00:00,BMFBOVESPA:GGBR4,12.75765551
+159837,2010-10-15T10:00:00,BMFBOVESPA:GGBR4,12.7988472
+159838,2010-10-18T09:00:00,BMFBOVESPA:GGBR4,12.73411681
+159839,2010-10-19T09:00:00,BMFBOVESPA:GGBR4,12.26923973
+159840,2010-10-20T09:00:00,BMFBOVESPA:GGBR4,12.23393316
+159841,2010-10-21T09:00:00,BMFBOVESPA:GGBR4,12.06328127
+159842,2010-10-22T09:00:00,BMFBOVESPA:GGBR4,12.12801166
+159843,2010-10-25T09:00:00,BMFBOVESPA:GGBR4,12.18097241
+159844,2010-10-26T09:00:00,BMFBOVESPA:GGBR4,12.16920277
+159845,2010-10-27T09:00:00,BMFBOVESPA:GGBR4,12.34573859
+159846,2010-10-28T09:00:00,BMFBOVESPA:GGBR4,12.7988472
+159847,2010-10-29T09:00:00,BMFBOVESPA:GGBR4,12.94596039
+159848,2010-11-01T09:00:00,BMFBOVESPA:GGBR4,13.09307357
+159849,2010-11-03T09:00:00,BMFBOVESPA:GGBR4,13.16957184
+159850,2010-11-04T09:00:00,BMFBOVESPA:GGBR4,13.42849164
+159851,2010-11-05T09:00:00,BMFBOVESPA:GGBR4,12.94596039
+159852,2010-11-08T09:00:00,BMFBOVESPA:GGBR4,13.36376125
+159853,2010-11-09T09:00:00,BMFBOVESPA:GGBR4,13.27549334
+159854,2010-11-10T09:00:00,BMFBOVESPA:GGBR4,13.58737388
+159855,2010-11-11T09:00:00,BMFBOVESPA:GGBR4,13.29903203
+159856,2010-11-12T09:00:00,BMFBOVESPA:GGBR4,13.15780396
+159857,2010-11-16T09:00:00,BMFBOVESPA:GGBR4,12.56935122
+159858,2010-11-17T09:00:00,BMFBOVESPA:GGBR4,12.68178842
+159859,2010-11-18T09:00:00,BMFBOVESPA:GGBR4,12.93033491
+159860,2010-11-19T09:00:00,BMFBOVESPA:GGBR4,12.78239058
+159861,2010-11-22T09:00:00,BMFBOVESPA:GGBR4,12.48058413
+159862,2010-11-23T09:00:00,BMFBOVESPA:GGBR4,12.1314355
+159863,2010-11-24T09:00:00,BMFBOVESPA:GGBR4,12.4865019
+159864,2010-11-25T09:00:00,BMFBOVESPA:GGBR4,12.17285991
+159865,2010-11-26T09:00:00,BMFBOVESPA:GGBR4,11.87697124
+159866,2010-11-29T09:00:00,BMFBOVESPA:GGBR4,11.59883589
+159867,2010-11-30T09:00:00,BMFBOVESPA:GGBR4,11.69352026
+159868,2010-12-01T09:00:00,BMFBOVESPA:GGBR4,12.1314355
+159869,2010-12-02T09:00:00,BMFBOVESPA:GGBR4,12.56935073
+159870,2010-12-03T09:00:00,BMFBOVESPA:GGBR4,12.48058413
+159871,2010-12-06T09:00:00,BMFBOVESPA:GGBR4,12.61669291
+159872,2010-12-07T09:00:00,BMFBOVESPA:GGBR4,12.95400541
+159873,2010-12-08T09:00:00,BMFBOVESPA:GGBR4,12.67587065
+159874,2010-12-09T09:00:00,BMFBOVESPA:GGBR4,12.95400541
+159875,2010-12-10T09:00:00,BMFBOVESPA:GGBR4,13.49844056
+159876,2010-12-13T09:00:00,BMFBOVESPA:GGBR4,13.90676752
+159877,2010-12-14T09:00:00,BMFBOVESPA:GGBR4,13.58129057
+159878,2010-12-15T09:00:00,BMFBOVESPA:GGBR4,13.39192065
+159879,2010-12-16T09:00:00,BMFBOVESPA:GGBR4,13.12562143
+159880,2010-12-17T09:00:00,BMFBOVESPA:GGBR4,13.45701675
+159881,2010-12-20T09:00:00,BMFBOVESPA:GGBR4,13.19071753
+159882,2010-12-21T09:00:00,BMFBOVESPA:GGBR4,13.78841146
+159883,2010-12-22T09:00:00,BMFBOVESPA:GGBR4,13.78841146
+159884,2010-12-23T09:00:00,BMFBOVESPA:GGBR4,13.69964545
+159885,2010-12-27T09:00:00,BMFBOVESPA:GGBR4,13.36825014
+159886,2010-12-28T09:00:00,BMFBOVESPA:GGBR4,13.06052593
+159887,2010-12-29T09:00:00,BMFBOVESPA:GGBR4,13.32090795
+159888,2010-12-30T09:00:00,BMFBOVESPA:GGBR4,13.36825014
+159889,2011-01-03T09:00:00,BMFBOVESPA:GGBR4,13.68780931
+159890,2011-01-04T09:00:00,BMFBOVESPA:GGBR4,14.0902179
+159891,2011-01-05T09:00:00,BMFBOVESPA:GGBR4,14.17306792
+159892,2011-01-06T09:00:00,BMFBOVESPA:GGBR4,14.22632788
+159893,2011-01-07T09:00:00,BMFBOVESPA:GGBR4,14.24999838
+159894,2011-01-10T09:00:00,BMFBOVESPA:GGBR4,14.05471186
+159895,2011-01-11T09:00:00,BMFBOVESPA:GGBR4,14.16715014
+159896,2011-01-12T09:00:00,BMFBOVESPA:GGBR4,14.63465366
+159897,2011-01-13T09:00:00,BMFBOVESPA:GGBR4,14.39202494
+159898,2011-01-14T09:00:00,BMFBOVESPA:GGBR4,14.32101225
+159899,2011-01-17T09:00:00,BMFBOVESPA:GGBR4,14.14939623
+159900,2011-01-18T09:00:00,BMFBOVESPA:GGBR4,14.16715014
+159901,2011-01-19T09:00:00,BMFBOVESPA:GGBR4,13.74106928
+159902,2011-01-20T09:00:00,BMFBOVESPA:GGBR4,13.46293452
+159903,2011-01-21T09:00:00,BMFBOVESPA:GGBR4,13.36233237
+159904,2011-01-24T09:00:00,BMFBOVESPA:GGBR4,13.31499018
+159905,2011-01-26T09:00:00,BMFBOVESPA:GGBR4,13.0664437
+159906,2011-01-27T09:00:00,BMFBOVESPA:GGBR4,12.89482886
+159907,2011-01-28T09:00:00,BMFBOVESPA:GGBR4,12.42732417
+159908,2011-01-31T09:00:00,BMFBOVESPA:GGBR4,12.63444624
+159909,2011-02-01T09:00:00,BMFBOVESPA:GGBR4,13.19663412
+159910,2011-02-02T09:00:00,BMFBOVESPA:GGBR4,13.16704584
+159911,2011-02-03T09:00:00,BMFBOVESPA:GGBR4,13.55170112
+159912,2011-02-04T09:00:00,BMFBOVESPA:GGBR4,13.25581245
+159913,2011-02-07T09:00:00,BMFBOVESPA:GGBR4,13.31499018
+159914,2011-02-08T09:00:00,BMFBOVESPA:GGBR4,13.42742846
+159915,2011-02-09T09:00:00,BMFBOVESPA:GGBR4,12.98951323
+159916,2011-02-10T09:00:00,BMFBOVESPA:GGBR4,13.40375678
+159917,2011-02-11T09:00:00,BMFBOVESPA:GGBR4,13.55170112
+159918,2011-02-14T09:00:00,BMFBOVESPA:GGBR4,13.65230327
+159919,2011-02-15T09:00:00,BMFBOVESPA:GGBR4,13.58129057
+159920,2011-02-16T09:00:00,BMFBOVESPA:GGBR4,13.80616538
+159921,2011-02-17T09:00:00,BMFBOVESPA:GGBR4,14.0014519
+159922,2011-02-18T09:00:00,BMFBOVESPA:GGBR4,14.2204101
+159923,2011-02-21T10:00:00,BMFBOVESPA:GGBR4,13.86534311
+159924,2011-02-22T10:00:00,BMFBOVESPA:GGBR4,13.5753728
+159925,2011-02-23T10:00:00,BMFBOVESPA:GGBR4,13.38008628
+159926,2011-02-24T10:00:00,BMFBOVESPA:GGBR4,13.0664437
+159927,2011-02-25T10:00:00,BMFBOVESPA:GGBR4,12.99542983
+159928,2011-02-28T10:00:00,BMFBOVESPA:GGBR4,13.01318373
+159929,2011-03-01T10:00:00,BMFBOVESPA:GGBR4,12.79422671
+159930,2011-03-02T10:00:00,BMFBOVESPA:GGBR4,12.87115718
+159931,2011-03-03T10:00:00,BMFBOVESPA:GGBR4,13.46293452
+159932,2011-03-04T10:00:00,BMFBOVESPA:GGBR4,13.22622358
+159933,2011-03-09T10:00:00,BMFBOVESPA:GGBR4,13.01910151
+159934,2011-03-10T10:00:00,BMFBOVESPA:GGBR4,12.72321284
+159935,2011-03-11T10:00:00,BMFBOVESPA:GGBR4,12.45099586
+159936,2011-03-14T10:00:00,BMFBOVESPA:GGBR4,12.91258159
+159937,2011-03-15T10:00:00,BMFBOVESPA:GGBR4,13.13214547
+159938,2011-03-16T10:00:00,BMFBOVESPA:GGBR4,12.71082552
+159939,2011-03-17T10:00:00,BMFBOVESPA:GGBR4,12.65741869
+159940,2011-03-18T10:00:00,BMFBOVESPA:GGBR4,12.63961582
+159941,2011-03-21T10:00:00,BMFBOVESPA:GGBR4,12.01653673
+159942,2011-03-22T10:00:00,BMFBOVESPA:GGBR4,11.95126112
+159943,2011-03-23T10:00:00,BMFBOVESPA:GGBR4,12.0343396
+159944,2011-03-24T10:00:00,BMFBOVESPA:GGBR4,11.98686686
+159945,2011-03-25T10:00:00,BMFBOVESPA:GGBR4,11.89785429
+159946,2011-03-28T10:00:00,BMFBOVESPA:GGBR4,11.86225033
+159947,2011-03-29T10:00:00,BMFBOVESPA:GGBR4,11.90378838
+159948,2011-03-30T10:00:00,BMFBOVESPA:GGBR4,11.86818442
+159949,2011-03-31T10:00:00,BMFBOVESPA:GGBR4,11.98093277
+159950,2011-04-01T10:00:00,BMFBOVESPA:GGBR4,11.89785429
+159951,2011-04-04T10:00:00,BMFBOVESPA:GGBR4,11.89192138
+159952,2011-04-05T10:00:00,BMFBOVESPA:GGBR4,11.79697472
+159953,2011-04-06T10:00:00,BMFBOVESPA:GGBR4,11.57147981
+159954,2011-04-07T10:00:00,BMFBOVESPA:GGBR4,11.82071168
+159955,2011-04-08T10:00:00,BMFBOVESPA:GGBR4,11.86818442
+159956,2011-04-11T10:00:00,BMFBOVESPA:GGBR4,11.92159125
+159957,2011-04-12T10:00:00,BMFBOVESPA:GGBR4,11.4943372
+159958,2011-04-13T10:00:00,BMFBOVESPA:GGBR4,11.22136837
+159959,2011-04-14T10:00:00,BMFBOVESPA:GGBR4,11.26290701
+159960,2011-04-15T10:00:00,BMFBOVESPA:GGBR4,11.39345764
+159961,2011-04-18T10:00:00,BMFBOVESPA:GGBR4,11.01367455
+159962,2011-04-19T10:00:00,BMFBOVESPA:GGBR4,11.01367455
+159963,2011-04-20T10:00:00,BMFBOVESPA:GGBR4,11.20949959
+159964,2011-04-25T10:00:00,BMFBOVESPA:GGBR4,11.13829108
+159965,2011-04-26T10:00:00,BMFBOVESPA:GGBR4,11.30444507
+159966,2011-04-27T10:00:00,BMFBOVESPA:GGBR4,11.14422577
+159967,2011-04-28T10:00:00,BMFBOVESPA:GGBR4,10.91872967
+159968,2011-04-29T10:00:00,BMFBOVESPA:GGBR4,11.21543428
+159969,2011-05-02T10:00:00,BMFBOVESPA:GGBR4,10.9721365
+159970,2011-05-03T10:00:00,BMFBOVESPA:GGBR4,10.62202506
+159971,2011-05-04T10:00:00,BMFBOVESPA:GGBR4,10.5152108
+159972,2011-05-05T10:00:00,BMFBOVESPA:GGBR4,10.05828689
+159973,2011-05-06T10:00:00,BMFBOVESPA:GGBR4,10.15916646
+159974,2011-05-09T10:00:00,BMFBOVESPA:GGBR4,10.15323237
+159975,2011-05-10T10:00:00,BMFBOVESPA:GGBR4,10.15916646
+159976,2011-05-11T10:00:00,BMFBOVESPA:GGBR4,10.02268115
+159977,2011-05-12T10:00:00,BMFBOVESPA:GGBR4,10.05828689
+159978,2011-05-13T10:00:00,BMFBOVESPA:GGBR4,9.90993458
+159979,2011-05-16T10:00:00,BMFBOVESPA:GGBR4,9.76158228
+159980,2011-05-17T10:00:00,BMFBOVESPA:GGBR4,9.89806581
+159981,2011-05-18T10:00:00,BMFBOVESPA:GGBR4,9.83872489
+159982,2011-05-19T10:00:00,BMFBOVESPA:GGBR4,9.83279079
+159983,2011-05-20T10:00:00,BMFBOVESPA:GGBR4,9.73750032
+159984,2011-05-23T10:00:00,BMFBOVESPA:GGBR4,9.77918992
+159985,2011-05-24T10:00:00,BMFBOVESPA:GGBR4,9.94594893
+159986,2011-05-25T10:00:00,BMFBOVESPA:GGBR4,10.16035142
+159987,2011-05-26T10:00:00,BMFBOVESPA:GGBR4,10.17226333
+159988,2011-05-27T10:00:00,BMFBOVESPA:GGBR4,10.21395294
+159989,2011-05-30T10:00:00,BMFBOVESPA:GGBR4,10.14248564
+159990,2011-05-31T10:00:00,BMFBOVESPA:GGBR4,10.30924286
+159991,2011-06-01T10:00:00,BMFBOVESPA:GGBR4,10.01145998
+159992,2011-06-02T10:00:00,BMFBOVESPA:GGBR4,10.04719511
+159993,2011-06-03T10:00:00,BMFBOVESPA:GGBR4,10.00550432
+159994,2011-06-06T10:00:00,BMFBOVESPA:GGBR4,9.725589
+159995,2011-06-07T10:00:00,BMFBOVESPA:GGBR4,9.85065841
+159996,2011-06-08T10:00:00,BMFBOVESPA:GGBR4,9.74941223
+159997,2011-06-09T10:00:00,BMFBOVESPA:GGBR4,9.90425814
+159998,2011-06-10T10:00:00,BMFBOVESPA:GGBR4,9.73750032
+159999,2011-06-13T10:00:00,BMFBOVESPA:GGBR4,9.63029848
+160000,2011-06-14T10:00:00,BMFBOVESPA:GGBR4,9.70772143
+160001,2011-06-15T10:00:00,BMFBOVESPA:GGBR4,9.64816605
+160002,2011-06-16T10:00:00,BMFBOVESPA:GGBR4,9.49331836
+160003,2011-06-17T10:00:00,BMFBOVESPA:GGBR4,9.35038257
+160004,2011-06-20T10:00:00,BMFBOVESPA:GGBR4,9.29082599
+160005,2011-06-21T10:00:00,BMFBOVESPA:GGBR4,9.30273731
+160006,2011-06-22T10:00:00,BMFBOVESPA:GGBR4,9.27295902
+160007,2011-06-24T10:00:00,BMFBOVESPA:GGBR4,9.18362415
+160008,2011-06-27T10:00:00,BMFBOVESPA:GGBR4,9.1776685
+160009,2011-06-28T10:00:00,BMFBOVESPA:GGBR4,9.34442691
+160010,2011-06-29T10:00:00,BMFBOVESPA:GGBR4,9.63625414
+160011,2011-06-30T10:00:00,BMFBOVESPA:GGBR4,9.70772143
+160012,2011-07-01T10:00:00,BMFBOVESPA:GGBR4,9.93999327
+160013,2011-07-04T10:00:00,BMFBOVESPA:GGBR4,10.19608656
+160014,2011-07-05T10:00:00,BMFBOVESPA:GGBR4,9.96381531
+160015,2011-07-06T10:00:00,BMFBOVESPA:GGBR4,9.91021379
+160016,2011-07-07T10:00:00,BMFBOVESPA:GGBR4,9.88639177
+160017,2011-07-08T10:00:00,BMFBOVESPA:GGBR4,9.73154466
+160018,2011-07-11T10:00:00,BMFBOVESPA:GGBR4,9.48140704
+160019,2011-07-12T10:00:00,BMFBOVESPA:GGBR4,9.15980152
+160020,2011-07-13T10:00:00,BMFBOVESPA:GGBR4,9.17171284
+160021,2011-07-14T10:00:00,BMFBOVESPA:GGBR4,8.9930431
+160022,2011-07-15T10:00:00,BMFBOVESPA:GGBR4,8.70717154
+160023,2011-07-18T10:00:00,BMFBOVESPA:GGBR4,8.57614707
+160024,2011-07-19T10:00:00,BMFBOVESPA:GGBR4,8.57019141
+160025,2011-07-20T10:00:00,BMFBOVESPA:GGBR4,8.54636878
+160026,2011-07-21T10:00:00,BMFBOVESPA:GGBR4,8.89179693
+160027,2011-07-22T10:00:00,BMFBOVESPA:GGBR4,8.74290549
+160028,2011-07-25T10:00:00,BMFBOVESPA:GGBR4,8.60592536
+160029,2011-07-26T10:00:00,BMFBOVESPA:GGBR4,8.33792077
+160030,2011-07-27T10:00:00,BMFBOVESPA:GGBR4,8.39152169
+160031,2011-07-28T10:00:00,BMFBOVESPA:GGBR4,8.47490089
+160032,2011-07-29T10:00:00,BMFBOVESPA:GGBR4,8.34983208
+160033,2011-08-01T10:00:00,BMFBOVESPA:GGBR4,8.3319651
+160034,2011-08-02T10:00:00,BMFBOVESPA:GGBR4,7.9805813
+160035,2011-08-03T10:00:00,BMFBOVESPA:GGBR4,7.84360118
+160036,2011-08-04T10:00:00,BMFBOVESPA:GGBR4,7.26590238
+160037,2011-08-05T10:00:00,BMFBOVESPA:GGBR4,7.33141462
+160038,2011-08-08T10:00:00,BMFBOVESPA:GGBR4,6.53931214
+160039,2011-08-09T10:00:00,BMFBOVESPA:GGBR4,6.74776016
+160040,2011-08-10T10:00:00,BMFBOVESPA:GGBR4,6.78944976
+160041,2011-08-11T10:00:00,BMFBOVESPA:GGBR4,7.49221737
+160042,2011-08-12T10:00:00,BMFBOVESPA:GGBR4,7.84955683
+160043,2011-08-15T10:00:00,BMFBOVESPA:GGBR4,7.95080301
+160044,2011-08-16T10:00:00,BMFBOVESPA:GGBR4,7.64500633
+160045,2011-08-17T10:00:00,BMFBOVESPA:GGBR4,7.82488884
+160046,2011-08-18T10:00:00,BMFBOVESPA:GGBR4,7.55506508
+160047,2011-08-19T10:00:00,BMFBOVESPA:GGBR4,7.53707683
+160048,2011-08-22T10:00:00,BMFBOVESPA:GGBR4,7.61502592
+160049,2011-08-23T10:00:00,BMFBOVESPA:GGBR4,8.07072825
+160050,2011-08-24T10:00:00,BMFBOVESPA:GGBR4,8.00477133
+160051,2011-08-25T10:00:00,BMFBOVESPA:GGBR4,7.75893192
+160052,2011-08-26T10:00:00,BMFBOVESPA:GGBR4,7.88484967
+160053,2011-08-29T10:00:00,BMFBOVESPA:GGBR4,8.12469301
+160054,2011-08-30T10:00:00,BMFBOVESPA:GGBR4,8.13668517
+160055,2011-08-31T10:00:00,BMFBOVESPA:GGBR4,8.15467343
+160056,2011-09-01T10:00:00,BMFBOVESPA:GGBR4,8.19664601
+160057,2011-09-02T10:00:00,BMFBOVESPA:GGBR4,8.03475176
+160058,2011-09-05T10:00:00,BMFBOVESPA:GGBR4,7.85486925
+160059,2011-09-06T10:00:00,BMFBOVESPA:GGBR4,8.08871651
+160060,2011-09-08T10:00:00,BMFBOVESPA:GGBR4,8.46047368
+160061,2011-09-09T10:00:00,BMFBOVESPA:GGBR4,8.36453634
+160062,2011-09-12T10:00:00,BMFBOVESPA:GGBR4,8.27459509
+160063,2011-09-13T10:00:00,BMFBOVESPA:GGBR4,8.28658725
+160064,2011-09-14T10:00:00,BMFBOVESPA:GGBR4,8.61037576
+160065,2011-09-15T10:00:00,BMFBOVESPA:GGBR4,8.6703366
+160066,2011-09-16T10:00:00,BMFBOVESPA:GGBR4,8.84422301
+160067,2011-09-19T10:00:00,BMFBOVESPA:GGBR4,9.02410552
+160068,2011-09-20T10:00:00,BMFBOVESPA:GGBR4,8.70631309
+160069,2011-09-21T10:00:00,BMFBOVESPA:GGBR4,8.70631309
+160070,2011-09-22T10:00:00,BMFBOVESPA:GGBR4,8.36453634
+160071,2011-09-23T10:00:00,BMFBOVESPA:GGBR4,8.29857943
+160072,2011-09-26T10:00:00,BMFBOVESPA:GGBR4,8.60437968
+160073,2011-09-27T10:00:00,BMFBOVESPA:GGBR4,8.54441884
+160074,2011-09-28T10:00:00,BMFBOVESPA:GGBR4,8.32256376
+160075,2011-09-29T10:00:00,BMFBOVESPA:GGBR4,8.19664601
+160076,2011-09-30T10:00:00,BMFBOVESPA:GGBR4,8.00477133
+160077,2011-10-03T10:00:00,BMFBOVESPA:GGBR4,7.71096325
+160078,2011-10-04T10:00:00,BMFBOVESPA:GGBR4,7.67498675
+160079,2011-10-05T10:00:00,BMFBOVESPA:GGBR4,7.63301417
+160080,2011-10-06T10:00:00,BMFBOVESPA:GGBR4,7.87885359
+160081,2011-10-07T10:00:00,BMFBOVESPA:GGBR4,7.70496717
+160082,2011-10-10T10:00:00,BMFBOVESPA:GGBR4,8.08272043
+160083,2011-10-11T10:00:00,BMFBOVESPA:GGBR4,8.30457551
+160084,2011-10-13T10:00:00,BMFBOVESPA:GGBR4,8.37053243
+160085,2011-10-14T10:00:00,BMFBOVESPA:GGBR4,8.4544776
+160086,2011-10-17T09:00:00,BMFBOVESPA:GGBR4,8.07672434
+160087,2011-10-18T09:00:00,BMFBOVESPA:GGBR4,8.32855984
+160088,2011-10-19T09:00:00,BMFBOVESPA:GGBR4,8.17266167
+160089,2011-10-20T09:00:00,BMFBOVESPA:GGBR4,7.94481051
+160090,2011-10-21T09:00:00,BMFBOVESPA:GGBR4,8.24461468
+160091,2011-10-24T09:00:00,BMFBOVESPA:GGBR4,8.58039534
+160092,2011-10-25T09:00:00,BMFBOVESPA:GGBR4,8.40051284
+160093,2011-10-26T09:00:00,BMFBOVESPA:GGBR4,8.57439926
+160094,2011-10-27T09:00:00,BMFBOVESPA:GGBR4,9.22797236
+160095,2011-10-28T09:00:00,BMFBOVESPA:GGBR4,9.41385094
+160096,2011-10-31T09:00:00,BMFBOVESPA:GGBR4,9.26394885
+160097,2011-11-01T09:00:00,BMFBOVESPA:GGBR4,9.0660781
+160098,2011-11-03T09:00:00,BMFBOVESPA:GGBR4,9.23396844
+160099,2011-11-04T09:00:00,BMFBOVESPA:GGBR4,9.37187836
+160100,2011-11-07T09:00:00,BMFBOVESPA:GGBR4,9.41385094
+160101,2011-11-08T09:00:00,BMFBOVESPA:GGBR4,9.3538901
+160102,2011-11-09T09:00:00,BMFBOVESPA:GGBR4,9.11404677
+160103,2011-11-10T09:00:00,BMFBOVESPA:GGBR4,9.0660781
+160104,2011-11-11T09:00:00,BMFBOVESPA:GGBR4,9.29992536
+160105,2011-11-14T09:00:00,BMFBOVESPA:GGBR4,9.08406635
+160106,2011-11-16T09:00:00,BMFBOVESPA:GGBR4,9.07807026
+160107,2011-11-17T09:00:00,BMFBOVESPA:GGBR4,8.66434051
+160108,2011-11-18T09:00:00,BMFBOVESPA:GGBR4,8.53842276
+160109,2011-11-21T09:00:00,BMFBOVESPA:GGBR4,8.33455592
+160110,2011-11-22T09:00:00,BMFBOVESPA:GGBR4,8.33455513
+160111,2011-11-23T09:00:00,BMFBOVESPA:GGBR4,8.17729937
+160112,2011-11-24T09:00:00,BMFBOVESPA:GGBR4,8.0865749
+160113,2011-11-25T09:00:00,BMFBOVESPA:GGBR4,8.00794701
+160114,2011-11-28T09:00:00,BMFBOVESPA:GGBR4,8.16520278
+160115,2011-11-29T09:00:00,BMFBOVESPA:GGBR4,7.83254637
+160116,2011-11-30T09:00:00,BMFBOVESPA:GGBR4,8.16520278
+160117,2011-12-01T09:00:00,BMFBOVESPA:GGBR4,8.37689322
+160118,2011-12-02T09:00:00,BMFBOVESPA:GGBR4,8.37084492
+160119,2011-12-05T09:00:00,BMFBOVESPA:GGBR4,8.63092175
+160120,2011-12-06T09:00:00,BMFBOVESPA:GGBR4,8.8063224
+160121,2011-12-07T09:00:00,BMFBOVESPA:GGBR4,8.72164623
+160122,2011-12-08T09:00:00,BMFBOVESPA:GGBR4,8.49181089
+160123,2011-12-09T09:00:00,BMFBOVESPA:GGBR4,8.48576259
+160124,2011-12-12T09:00:00,BMFBOVESPA:GGBR4,8.34665173
+160125,2011-12-13T09:00:00,BMFBOVESPA:GGBR4,8.47366599
+160126,2011-12-14T09:00:00,BMFBOVESPA:GGBR4,8.37084492
+160127,2011-12-15T09:00:00,BMFBOVESPA:GGBR4,8.34060343
+160128,2011-12-16T09:00:00,BMFBOVESPA:GGBR4,8.37689322
+160129,2011-12-19T09:00:00,BMFBOVESPA:GGBR4,8.10471979
+160130,2011-12-20T09:00:00,BMFBOVESPA:GGBR4,8.4373762
+160131,2011-12-21T09:00:00,BMFBOVESPA:GGBR4,8.4434245
+160132,2011-12-22T09:00:00,BMFBOVESPA:GGBR4,8.70954963
+160133,2011-12-23T09:00:00,BMFBOVESPA:GGBR4,8.84261219
+160134,2011-12-26T09:00:00,BMFBOVESPA:GGBR4,8.7942258
+160135,2011-12-27T09:00:00,BMFBOVESPA:GGBR4,8.96357816
+160136,2011-12-28T09:00:00,BMFBOVESPA:GGBR4,8.64301835
+160137,2011-12-29T09:00:00,BMFBOVESPA:GGBR4,8.77003261
+160138,2012-01-02T09:00:00,BMFBOVESPA:GGBR4,8.8305156
+160139,2012-01-03T09:00:00,BMFBOVESPA:GGBR4,9.163172
+160140,2012-01-04T09:00:00,BMFBOVESPA:GGBR4,9.31437946
+160141,2012-01-05T09:00:00,BMFBOVESPA:GGBR4,9.46558692
+160142,2012-01-06T09:00:00,BMFBOVESPA:GGBR4,9.5563114
+160143,2012-01-09T09:00:00,BMFBOVESPA:GGBR4,9.52606991
+160144,2012-01-10T09:00:00,BMFBOVESPA:GGBR4,9.88291951
+160145,2012-01-11T09:00:00,BMFBOVESPA:GGBR4,10.00993317
+160146,2012-01-12T09:00:00,BMFBOVESPA:GGBR4,10.08856165
+160147,2012-01-13T09:00:00,BMFBOVESPA:GGBR4,9.9192093
+160148,2012-01-16T09:00:00,BMFBOVESPA:GGBR4,10.07041675
+160149,2012-01-17T09:00:00,BMFBOVESPA:GGBR4,10.14904524
+160150,2012-01-18T09:00:00,BMFBOVESPA:GGBR4,10.22162422
+160151,2012-01-19T09:00:00,BMFBOVESPA:GGBR4,10.00993317
+160152,2012-01-20T09:00:00,BMFBOVESPA:GGBR4,10.12485144
+160153,2012-01-23T09:00:00,BMFBOVESPA:GGBR4,10.07041675
+160154,2012-01-24T09:00:00,BMFBOVESPA:GGBR4,9.96154678
+160155,2012-01-26T09:00:00,BMFBOVESPA:GGBR4,10.19138272
+160156,2012-01-27T09:00:00,BMFBOVESPA:GGBR4,10.19743162
+160157,2012-01-30T09:00:00,BMFBOVESPA:GGBR4,10.12485144
+160158,2012-01-31T09:00:00,BMFBOVESPA:GGBR4,10.07041675
+160159,2012-02-01T09:00:00,BMFBOVESPA:GGBR4,10.52403913
+160160,2012-02-02T09:00:00,BMFBOVESPA:GGBR4,10.67524659
+160161,2012-02-03T09:00:00,BMFBOVESPA:GGBR4,10.98370981
+160162,2012-02-06T09:00:00,BMFBOVESPA:GGBR4,11.0079036
+160163,2012-02-07T09:00:00,BMFBOVESPA:GGBR4,11.06838538
+160164,2012-02-08T09:00:00,BMFBOVESPA:GGBR4,11.0381445
+160165,2012-02-09T09:00:00,BMFBOVESPA:GGBR4,11.09862748
+160166,2012-02-10T09:00:00,BMFBOVESPA:GGBR4,10.6450051
+160167,2012-02-13T09:00:00,BMFBOVESPA:GGBR4,10.79621256
+160168,2012-02-14T09:00:00,BMFBOVESPA:GGBR4,10.49379764
+160169,2012-02-15T09:00:00,BMFBOVESPA:GGBR4,10.40307377
+160170,2012-02-16T09:00:00,BMFBOVESPA:GGBR4,10.48774934
+160171,2012-02-17T09:00:00,BMFBOVESPA:GGBR4,10.71758407
+160172,2012-02-22T09:00:00,BMFBOVESPA:GGBR4,10.72968128
+160173,2012-02-23T09:00:00,BMFBOVESPA:GGBR4,10.65105401
+160174,2012-02-24T09:00:00,BMFBOVESPA:GGBR4,10.75387507
+160175,2012-02-27T10:00:00,BMFBOVESPA:GGBR4,10.57242552
+160176,2012-02-28T10:00:00,BMFBOVESPA:GGBR4,10.71825526
+160177,2012-02-29T10:00:00,BMFBOVESPA:GGBR4,10.90661585
+160178,2012-03-01T10:00:00,BMFBOVESPA:GGBR4,11.03421352
+160179,2012-03-02T10:00:00,BMFBOVESPA:GGBR4,11.15573631
+160180,2012-03-05T10:00:00,BMFBOVESPA:GGBR4,10.96130082
+160181,2012-03-06T10:00:00,BMFBOVESPA:GGBR4,10.42660264
+160182,2012-03-07T10:00:00,BMFBOVESPA:GGBR4,10.39014599
+160183,2012-03-08T10:00:00,BMFBOVESPA:GGBR4,10.57242925
+160184,2012-03-09T10:00:00,BMFBOVESPA:GGBR4,10.85193087
+160185,2012-03-12T10:00:00,BMFBOVESPA:GGBR4,10.85800697
+160186,2012-03-13T10:00:00,BMFBOVESPA:GGBR4,11.42308388
+160187,2012-03-14T10:00:00,BMFBOVESPA:GGBR4,11.61752057
+160188,2012-03-15T10:00:00,BMFBOVESPA:GGBR4,11.62359547
+160189,2012-03-16T10:00:00,BMFBOVESPA:GGBR4,11.64790051
+160190,2012-03-19T10:00:00,BMFBOVESPA:GGBR4,11.63574829
+160191,2012-03-20T10:00:00,BMFBOVESPA:GGBR4,11.38055172
+160192,2012-03-21T10:00:00,BMFBOVESPA:GGBR4,11.228649
+160193,2012-03-22T10:00:00,BMFBOVESPA:GGBR4,10.88838691
+160194,2012-03-23T10:00:00,BMFBOVESPA:GGBR4,11.28333398
+160195,2012-03-26T10:00:00,BMFBOVESPA:GGBR4,11.42308388
+160196,2012-03-27T10:00:00,BMFBOVESPA:GGBR4,11.16181241
+160197,2012-03-28T10:00:00,BMFBOVESPA:GGBR4,10.803322
+160198,2012-03-29T10:00:00,BMFBOVESPA:GGBR4,10.8823108
+160199,2012-03-30T10:00:00,BMFBOVESPA:GGBR4,10.6088853
+160200,2012-04-02T10:00:00,BMFBOVESPA:GGBR4,10.96737572
+160201,2012-04-03T10:00:00,BMFBOVESPA:GGBR4,10.7425603
+160202,2012-04-04T10:00:00,BMFBOVESPA:GGBR4,10.48128763
+160203,2012-04-05T10:00:00,BMFBOVESPA:GGBR4,10.52989649
+160204,2012-04-09T10:00:00,BMFBOVESPA:GGBR4,10.37191767
+160205,2012-04-10T10:00:00,BMFBOVESPA:GGBR4,10.22609106
+160206,2012-04-11T10:00:00,BMFBOVESPA:GGBR4,10.25647099
+160207,2012-04-12T10:00:00,BMFBOVESPA:GGBR4,10.68179922
+160208,2012-04-13T10:00:00,BMFBOVESPA:GGBR4,10.56027643
+160209,2012-04-16T10:00:00,BMFBOVESPA:GGBR4,10.47521152
+160210,2012-04-17T10:00:00,BMFBOVESPA:GGBR4,10.63319034
+160211,2012-04-18T10:00:00,BMFBOVESPA:GGBR4,11.0220607
+160212,2012-04-19T10:00:00,BMFBOVESPA:GGBR4,10.83370193
+160213,2012-04-20T10:00:00,BMFBOVESPA:GGBR4,10.87623469
+160214,2012-04-23T10:00:00,BMFBOVESPA:GGBR4,10.5359726
+160215,2012-04-24T10:00:00,BMFBOVESPA:GGBR4,10.7425603
+160216,2012-04-25T10:00:00,BMFBOVESPA:GGBR4,10.815473
+160217,2012-04-26T10:00:00,BMFBOVESPA:GGBR4,10.93699578
+160218,2012-04-27T10:00:00,BMFBOVESPA:GGBR4,10.815473
+160219,2012-04-30T10:00:00,BMFBOVESPA:GGBR4,10.88838691
+160220,2012-05-02T10:00:00,BMFBOVESPA:GGBR4,10.82154911
+160221,2012-05-03T10:00:00,BMFBOVESPA:GGBR4,10.55420154
+160222,2012-05-04T10:00:00,BMFBOVESPA:GGBR4,9.98912342
+160223,2012-05-07T10:00:00,BMFBOVESPA:GGBR4,10.0438084
+160224,2012-05-08T10:00:00,BMFBOVESPA:GGBR4,9.72177403
+160225,2012-05-09T10:00:00,BMFBOVESPA:GGBR4,9.77645901
+160226,2012-05-10T10:00:00,BMFBOVESPA:GGBR4,10.01342725
+160227,2012-05-11T10:00:00,BMFBOVESPA:GGBR4,10.09241727
+160228,2012-05-14T10:00:00,BMFBOVESPA:GGBR4,9.87288108
+160229,2012-05-15T10:00:00,BMFBOVESPA:GGBR4,9.66554388
+160230,2012-05-16T10:00:00,BMFBOVESPA:GGBR4,9.66554388
+160231,2012-05-17T10:00:00,BMFBOVESPA:GGBR4,9.45210915
+160232,2012-05-18T10:00:00,BMFBOVESPA:GGBR4,9.4947961
+160233,2012-05-21T10:00:00,BMFBOVESPA:GGBR4,10.24486608
+160234,2012-05-22T10:00:00,BMFBOVESPA:GGBR4,10.0375295
+160235,2012-05-23T10:00:00,BMFBOVESPA:GGBR4,9.95825435
+160236,2012-05-24T10:00:00,BMFBOVESPA:GGBR4,9.7570159
+160237,2012-05-25T10:00:00,BMFBOVESPA:GGBR4,9.84848793
+160238,2012-05-28T10:00:00,BMFBOVESPA:GGBR4,9.97045062
+160239,2012-05-29T10:00:00,BMFBOVESPA:GGBR4,9.92776429
+160240,2012-05-30T10:00:00,BMFBOVESPA:GGBR4,9.80580098
+160241,2012-05-31T10:00:00,BMFBOVESPA:GGBR4,9.67164201
+160242,2012-06-01T10:00:00,BMFBOVESPA:GGBR4,9.59236626
+160243,2012-06-04T10:00:00,BMFBOVESPA:GGBR4,9.84848793
+160244,2012-06-05T10:00:00,BMFBOVESPA:GGBR4,9.72652522
+160245,2012-06-06T10:00:00,BMFBOVESPA:GGBR4,10.29365117
+160246,2012-06-08T10:00:00,BMFBOVESPA:GGBR4,10.24486608
+160247,2012-06-11T10:00:00,BMFBOVESPA:GGBR4,10.18388595
+160248,2012-06-12T10:00:00,BMFBOVESPA:GGBR4,10.5253809
+160249,2012-06-13T10:00:00,BMFBOVESPA:GGBR4,10.62904919
+160250,2012-06-14T10:00:00,BMFBOVESPA:GGBR4,10.67783428
+160251,2012-06-15T10:00:00,BMFBOVESPA:GGBR4,10.91566154
+160252,2012-06-18T10:00:00,BMFBOVESPA:GGBR4,10.78150257
+160253,2012-06-19T10:00:00,BMFBOVESPA:GGBR4,10.95224974
+160254,2012-06-20T10:00:00,BMFBOVESPA:GGBR4,10.67173614
+160255,2012-06-21T10:00:00,BMFBOVESPA:GGBR4,10.28755425
+160256,2012-06-22T10:00:00,BMFBOVESPA:GGBR4,10.0863158
+160257,2012-06-25T10:00:00,BMFBOVESPA:GGBR4,9.93386242
+160258,2012-06-26T10:00:00,BMFBOVESPA:GGBR4,9.90337114
+160259,2012-06-27T10:00:00,BMFBOVESPA:GGBR4,10.04362763
+160260,2012-06-28T10:00:00,BMFBOVESPA:GGBR4,10.00703944
+160261,2012-06-29T10:00:00,BMFBOVESPA:GGBR4,10.79369945
+160262,2012-07-02T10:00:00,BMFBOVESPA:GGBR4,10.81809138
+160263,2012-07-03T10:00:00,BMFBOVESPA:GGBR4,10.79369945
+160264,2012-07-04T10:00:00,BMFBOVESPA:GGBR4,10.75710942
+160265,2012-07-05T10:00:00,BMFBOVESPA:GGBR4,11.05591803
+160266,2012-07-06T10:00:00,BMFBOVESPA:GGBR4,10.7693063
+160267,2012-07-10T10:00:00,BMFBOVESPA:GGBR4,10.44610454
+160268,2012-07-11T10:00:00,BMFBOVESPA:GGBR4,10.38512441
+160269,2012-07-12T10:00:00,BMFBOVESPA:GGBR4,10.42781074
+160270,2012-07-13T10:00:00,BMFBOVESPA:GGBR4,10.64734299
+160271,2012-07-16T10:00:00,BMFBOVESPA:GGBR4,10.33633933
+160272,2012-07-17T10:00:00,BMFBOVESPA:GGBR4,10.58026412
+160273,2012-07-18T10:00:00,BMFBOVESPA:GGBR4,10.94615283
+160274,2012-07-19T10:00:00,BMFBOVESPA:GGBR4,11.09250806
+160275,2012-07-20T10:00:00,BMFBOVESPA:GGBR4,10.7693063
+160276,2012-07-23T10:00:00,BMFBOVESPA:GGBR4,10.56196972
+160277,2012-07-24T10:00:00,BMFBOVESPA:GGBR4,10.37292753
+160278,2012-07-25T10:00:00,BMFBOVESPA:GGBR4,10.18388595
+160279,2012-07-26T10:00:00,BMFBOVESPA:GGBR4,10.54977283
+160280,2012-07-27T10:00:00,BMFBOVESPA:GGBR4,11.14739128
+160281,2012-07-30T10:00:00,BMFBOVESPA:GGBR4,11.33033471
+160282,2012-07-31T10:00:00,BMFBOVESPA:GGBR4,11.35472786
+160283,2012-08-01T10:00:00,BMFBOVESPA:GGBR4,10.9949379
+160284,2012-08-02T10:00:00,BMFBOVESPA:GGBR4,11.17788134
+160285,2012-08-03T10:00:00,BMFBOVESPA:GGBR4,11.52547503
+160286,2012-08-06T10:00:00,BMFBOVESPA:GGBR4,11.83038178
+160287,2012-08-07T10:00:00,BMFBOVESPA:GGBR4,11.50718124
+160288,2012-08-08T10:00:00,BMFBOVESPA:GGBR4,11.87916686
+160289,2012-08-09T10:00:00,BMFBOVESPA:GGBR4,11.65353647
+160290,2012-08-10T10:00:00,BMFBOVESPA:GGBR4,12.01332643
+160291,2012-08-13T10:00:00,BMFBOVESPA:GGBR4,12.12309165
+160292,2012-08-14T10:00:00,BMFBOVESPA:GGBR4,12.08020875
+160293,2012-08-15T10:00:00,BMFBOVESPA:GGBR4,12.16597211
+160294,2012-08-16T10:00:00,BMFBOVESPA:GGBR4,12.49676831
+160295,2012-08-17T10:00:00,BMFBOVESPA:GGBR4,12.45388724
+160296,2012-08-20T10:00:00,BMFBOVESPA:GGBR4,12.17822262
+160297,2012-08-21T10:00:00,BMFBOVESPA:GGBR4,12.00669896
+160298,2012-08-22T10:00:00,BMFBOVESPA:GGBR4,11.99444723
+160299,2012-08-23T10:00:00,BMFBOVESPA:GGBR4,11.62689522
+160300,2012-08-24T10:00:00,BMFBOVESPA:GGBR4,11.51050436
+160301,2012-08-27T10:00:00,BMFBOVESPA:GGBR4,11.30834953
+160302,2012-08-28T10:00:00,BMFBOVESPA:GGBR4,11.41248926
+160303,2012-08-29T10:00:00,BMFBOVESPA:GGBR4,11.08169307
+160304,2012-08-30T10:00:00,BMFBOVESPA:GGBR4,11.17358107
+160305,2012-08-31T10:00:00,BMFBOVESPA:GGBR4,10.99593155
+160306,2012-09-03T10:00:00,BMFBOVESPA:GGBR4,10.84890952
+160307,2012-09-04T10:00:00,BMFBOVESPA:GGBR4,10.91629467
+160308,2012-09-05T10:00:00,BMFBOVESPA:GGBR4,11.19808515
+160309,2012-09-06T10:00:00,BMFBOVESPA:GGBR4,11.80454536
+160310,2012-09-10T10:00:00,BMFBOVESPA:GGBR4,11.7616649
+160311,2012-09-11T10:00:00,BMFBOVESPA:GGBR4,11.93931443
+160312,2012-09-12T10:00:00,BMFBOVESPA:GGBR4,12.12309104
+160313,2012-09-13T10:00:00,BMFBOVESPA:GGBR4,12.63766263
+160314,2012-09-14T10:00:00,BMFBOVESPA:GGBR4,12.68666957
+160315,2012-09-17T10:00:00,BMFBOVESPA:GGBR4,12.61928565
+160316,2012-09-18T10:00:00,BMFBOVESPA:GGBR4,12.50289417
+160317,2012-09-19T10:00:00,BMFBOVESPA:GGBR4,12.38650209
+160318,2012-09-20T10:00:00,BMFBOVESPA:GGBR4,12.37425158
+160319,2012-09-21T10:00:00,BMFBOVESPA:GGBR4,12.33749515
+160320,2012-09-24T10:00:00,BMFBOVESPA:GGBR4,12.52127239
+160321,2012-09-25T10:00:00,BMFBOVESPA:GGBR4,12.01895131
+160322,2012-09-26T10:00:00,BMFBOVESPA:GGBR4,12.21497904
+160323,2012-09-27T10:00:00,BMFBOVESPA:GGBR4,11.95769202
+160324,2012-09-28T10:00:00,BMFBOVESPA:GGBR4,11.81067183
+160325,2012-10-01T10:00:00,BMFBOVESPA:GGBR4,11.87805514
+160326,2012-10-02T10:00:00,BMFBOVESPA:GGBR4,11.73103495
+160327,2012-10-03T10:00:00,BMFBOVESPA:GGBR4,11.66977567
+160328,2012-10-04T10:00:00,BMFBOVESPA:GGBR4,11.47987442
+160329,2012-10-05T10:00:00,BMFBOVESPA:GGBR4,11.47987442
+160330,2012-10-08T10:00:00,BMFBOVESPA:GGBR4,11.66977567
+160331,2012-10-09T10:00:00,BMFBOVESPA:GGBR4,11.66977567
+160332,2012-10-10T10:00:00,BMFBOVESPA:GGBR4,11.516629
+160333,2012-10-11T10:00:00,BMFBOVESPA:GGBR4,11.68815388
+160334,2012-10-15T10:00:00,BMFBOVESPA:GGBR4,11.58401415
+160335,2012-10-16T10:00:00,BMFBOVESPA:GGBR4,11.82292234
+160336,2012-10-17T10:00:00,BMFBOVESPA:GGBR4,11.70040562
+160337,2012-10-18T10:00:00,BMFBOVESPA:GGBR4,11.52888135
+160338,2012-10-19T10:00:00,BMFBOVESPA:GGBR4,11.02656027
+160339,2012-10-22T09:00:00,BMFBOVESPA:GGBR4,10.97755334
+160340,2012-10-23T09:00:00,BMFBOVESPA:GGBR4,10.99593155
+160341,2012-10-24T09:00:00,BMFBOVESPA:GGBR4,11.11844827
+160342,2012-10-25T09:00:00,BMFBOVESPA:GGBR4,11.05718899
+160343,2012-10-26T09:00:00,BMFBOVESPA:GGBR4,10.7815256
+160344,2012-10-29T09:00:00,BMFBOVESPA:GGBR4,10.95917512
+160345,2012-10-30T09:00:00,BMFBOVESPA:GGBR4,11.0204344
+160346,2012-10-31T09:00:00,BMFBOVESPA:GGBR4,10.8734136
+160347,2012-11-01T09:00:00,BMFBOVESPA:GGBR4,11.00818205
+160348,2012-11-05T09:00:00,BMFBOVESPA:GGBR4,11.0755672
+160349,2012-11-06T09:00:00,BMFBOVESPA:GGBR4,11.48600028
+160350,2012-11-07T09:00:00,BMFBOVESPA:GGBR4,11.1858328
+160351,2012-11-08T09:00:00,BMFBOVESPA:GGBR4,11.08781893
+160352,2012-11-09T09:00:00,BMFBOVESPA:GGBR4,11.10619593
+160353,2012-11-12T09:00:00,BMFBOVESPA:GGBR4,11.15520286
+160354,2012-11-13T09:00:00,BMFBOVESPA:GGBR4,11.11215658
+160355,2012-11-14T09:00:00,BMFBOVESPA:GGBR4,10.82312981
+160356,2012-11-16T09:00:00,BMFBOVESPA:GGBR4,10.65709317
+160357,2012-11-19T09:00:00,BMFBOVESPA:GGBR4,10.95841894
+160358,2012-11-21T09:00:00,BMFBOVESPA:GGBR4,11.149053
+160359,2012-11-22T09:00:00,BMFBOVESPA:GGBR4,11.24744632
+160360,2012-11-23T09:00:00,BMFBOVESPA:GGBR4,11.59181801
+160361,2012-11-26T09:00:00,BMFBOVESPA:GGBR4,11.3642863
+160362,2012-11-27T09:00:00,BMFBOVESPA:GGBR4,11.13060509
+160363,2012-11-28T09:00:00,BMFBOVESPA:GGBR4,11.35198668
+160364,2012-11-29T09:00:00,BMFBOVESPA:GGBR4,11.40118396
+160365,2012-11-30T09:00:00,BMFBOVESPA:GGBR4,10.89692327
+160366,2012-12-03T09:00:00,BMFBOVESPA:GGBR4,10.89692327
+160367,2012-12-04T09:00:00,BMFBOVESPA:GGBR4,10.82927994
+160368,2012-12-05T09:00:00,BMFBOVESPA:GGBR4,11.07525955
+160369,2012-12-06T09:00:00,BMFBOVESPA:GGBR4,10.99531536
+160370,2012-12-07T09:00:00,BMFBOVESPA:GGBR4,11.31509026
+160371,2012-12-10T09:00:00,BMFBOVESPA:GGBR4,11.4688279
+160372,2012-12-11T09:00:00,BMFBOVESPA:GGBR4,11.49957605
+160373,2012-12-12T09:00:00,BMFBOVESPA:GGBR4,11.3396889
+160374,2012-12-13T09:00:00,BMFBOVESPA:GGBR4,11.17365164
+160375,2012-12-14T09:00:00,BMFBOVESPA:GGBR4,11.08755917
+160376,2012-12-17T09:00:00,BMFBOVESPA:GGBR4,11.00146486
+160377,2012-12-18T09:00:00,BMFBOVESPA:GGBR4,11.32738927
+160378,2012-12-19T09:00:00,BMFBOVESPA:GGBR4,11.21669817
+160379,2012-12-20T09:00:00,BMFBOVESPA:GGBR4,11.11830608
+160380,2012-12-21T09:00:00,BMFBOVESPA:GGBR4,10.94611931
+160381,2012-12-26T09:00:00,BMFBOVESPA:GGBR4,11.06911004
+160382,2012-12-27T09:00:00,BMFBOVESPA:GGBR4,10.98916708
+160383,2012-12-28T09:00:00,BMFBOVESPA:GGBR4,11.0260635
+160384,2013-01-02T09:00:00,BMFBOVESPA:GGBR4,11.60411764
+160385,2013-01-03T09:00:00,BMFBOVESPA:GGBR4,11.86854515
+160386,2013-01-04T09:00:00,BMFBOVESPA:GGBR4,11.62871505
+160387,2013-01-07T09:00:00,BMFBOVESPA:GGBR4,11.83164874
+160388,2013-01-08T09:00:00,BMFBOVESPA:GGBR4,11.59181801
+160389,2013-01-09T09:00:00,BMFBOVESPA:GGBR4,11.37658532
+160390,2013-01-10T09:00:00,BMFBOVESPA:GGBR4,11.29664236
+160391,2013-01-11T09:00:00,BMFBOVESPA:GGBR4,11.16135263
+160392,2013-01-14T09:00:00,BMFBOVESPA:GGBR4,11.22284768
+160393,2013-01-15T09:00:00,BMFBOVESPA:GGBR4,11.01991399
+160394,2013-01-16T09:00:00,BMFBOVESPA:GGBR4,11.00146486
+160395,2013-01-17T09:00:00,BMFBOVESPA:GGBR4,11.13060509
+160396,2013-01-18T09:00:00,BMFBOVESPA:GGBR4,11.00761498
+160397,2013-01-21T09:00:00,BMFBOVESPA:GGBR4,11.00761498
+160398,2013-01-22T09:00:00,BMFBOVESPA:GGBR4,11.00146486
+160399,2013-01-23T09:00:00,BMFBOVESPA:GGBR4,11.06911004
+160400,2013-01-24T09:00:00,BMFBOVESPA:GGBR4,10.87847598
+160401,2013-01-28T09:00:00,BMFBOVESPA:GGBR4,10.51565454
+160402,2013-01-29T09:00:00,BMFBOVESPA:GGBR4,10.69398958
+160403,2013-01-30T09:00:00,BMFBOVESPA:GGBR4,10.59559811
+160404,2013-01-31T09:00:00,BMFBOVESPA:GGBR4,10.74318563
+160405,2013-02-01T09:00:00,BMFBOVESPA:GGBR4,10.76163476
+160406,2013-02-04T09:00:00,BMFBOVESPA:GGBR4,10.66324267
+160407,2013-02-05T09:00:00,BMFBOVESPA:GGBR4,10.7862334
+160408,2013-02-06T09:00:00,BMFBOVESPA:GGBR4,10.7862334
+160409,2013-02-07T09:00:00,BMFBOVESPA:GGBR4,10.68784008
+160410,2013-02-08T09:00:00,BMFBOVESPA:GGBR4,10.65094366
+160411,2013-02-13T09:00:00,BMFBOVESPA:GGBR4,10.84157772
+160412,2013-02-14T09:00:00,BMFBOVESPA:GGBR4,10.7862334
+160413,2013-02-15T09:00:00,BMFBOVESPA:GGBR4,10.58329848
+160414,2013-02-18T10:00:00,BMFBOVESPA:GGBR4,10.26967493
+160415,2013-02-19T10:00:00,BMFBOVESPA:GGBR4,10.07288952
+160416,2013-02-20T10:00:00,BMFBOVESPA:GGBR4,9.65472376
+160417,2013-02-21T10:00:00,BMFBOVESPA:GGBR4,9.92530139
+160418,2013-02-22T10:00:00,BMFBOVESPA:GGBR4,9.96834792
+160419,2013-02-25T10:00:00,BMFBOVESPA:GGBR4,9.99909607
+160420,2013-02-26T10:00:00,BMFBOVESPA:GGBR4,10.33116876
+160421,2013-02-27T10:00:00,BMFBOVESPA:GGBR4,10.08518915
+160422,2013-02-28T10:00:00,BMFBOVESPA:GGBR4,10.11593729
+160423,2013-03-01T10:00:00,BMFBOVESPA:GGBR4,9.79616239
+160424,2013-03-04T10:00:00,BMFBOVESPA:GGBR4,9.69162079
+160425,2013-03-05T10:00:00,BMFBOVESPA:GGBR4,9.35912518
+160426,2013-03-06T10:00:00,BMFBOVESPA:GGBR4,9.73472165
+160427,2013-03-07T10:00:00,BMFBOVESPA:GGBR4,9.72856433
+160428,2013-03-08T10:00:00,BMFBOVESPA:GGBR4,9.82092412
+160429,2013-03-11T10:00:00,BMFBOVESPA:GGBR4,9.85171071
+160430,2013-03-12T10:00:00,BMFBOVESPA:GGBR4,9.63620454
+160431,2013-03-13T10:00:00,BMFBOVESPA:GGBR4,9.56847403
+160432,2013-03-14T10:00:00,BMFBOVESPA:GGBR4,9.48227156
+160433,2013-03-15T10:00:00,BMFBOVESPA:GGBR4,9.35912518
+160434,2013-03-18T10:00:00,BMFBOVESPA:GGBR4,9.29755199
+160435,2013-03-19T10:00:00,BMFBOVESPA:GGBR4,9.13130437
+160436,2013-03-20T10:00:00,BMFBOVESPA:GGBR4,9.16824828
+160437,2013-03-21T10:00:00,BMFBOVESPA:GGBR4,9.10667509
+160438,2013-03-22T10:00:00,BMFBOVESPA:GGBR4,9.21134952
+160439,2013-03-25T10:00:00,BMFBOVESPA:GGBR4,9.12514705
+160440,2013-03-26T10:00:00,BMFBOVESPA:GGBR4,9.51305816
+160441,2013-03-27T10:00:00,BMFBOVESPA:GGBR4,9.4637996
+160442,2013-03-28T10:00:00,BMFBOVESPA:GGBR4,9.58078867
+160443,2013-04-01T10:00:00,BMFBOVESPA:GGBR4,9.43917033
+160444,2013-04-02T10:00:00,BMFBOVESPA:GGBR4,9.21134952
+160445,2013-04-03T10:00:00,BMFBOVESPA:GGBR4,9.21134952
+160446,2013-04-04T10:00:00,BMFBOVESPA:GGBR4,9.10051777
+160447,2013-04-05T10:00:00,BMFBOVESPA:GGBR4,9.32833858
+160448,2013-04-08T10:00:00,BMFBOVESPA:GGBR4,9.12514705
+160449,2013-04-09T10:00:00,BMFBOVESPA:GGBR4,9.19903488
+160450,2013-04-10T10:00:00,BMFBOVESPA:GGBR4,9.16824828
+160451,2013-04-11T10:00:00,BMFBOVESPA:GGBR4,9.11283241
+160452,2013-04-12T10:00:00,BMFBOVESPA:GGBR4,8.92195551
+160453,2013-04-15T10:00:00,BMFBOVESPA:GGBR4,8.57714564
+160454,2013-04-16T10:00:00,BMFBOVESPA:GGBR4,8.93427015
+160455,2013-04-17T10:00:00,BMFBOVESPA:GGBR4,9.05125922
+160456,2013-04-18T10:00:00,BMFBOVESPA:GGBR4,9.42069837
+160457,2013-04-19T10:00:00,BMFBOVESPA:GGBR4,9.3652825
+160458,2013-04-22T10:00:00,BMFBOVESPA:GGBR4,9.38991177
+160459,2013-04-23T10:00:00,BMFBOVESPA:GGBR4,9.53768743
+160460,2013-04-24T10:00:00,BMFBOVESPA:GGBR4,9.51305816
+160461,2013-04-25T10:00:00,BMFBOVESPA:GGBR4,9.45764228
+160462,2013-04-26T10:00:00,BMFBOVESPA:GGBR4,9.29755199
+160463,2013-04-29T10:00:00,BMFBOVESPA:GGBR4,9.44532765
+160464,2013-04-30T10:00:00,BMFBOVESPA:GGBR4,9.6238899
+160465,2013-05-02T10:00:00,BMFBOVESPA:GGBR4,9.42069837
+160466,2013-05-03T10:00:00,BMFBOVESPA:GGBR4,9.55615939
+160467,2013-05-06T10:00:00,BMFBOVESPA:GGBR4,9.51921548
+160468,2013-05-07T10:00:00,BMFBOVESPA:GGBR4,9.30986662
+160469,2013-05-08T10:00:00,BMFBOVESPA:GGBR4,8.92811283
+160470,2013-05-09T10:00:00,BMFBOVESPA:GGBR4,8.83575305
+160471,2013-05-10T10:00:00,BMFBOVESPA:GGBR4,8.68182007
+160472,2013-05-13T10:00:00,BMFBOVESPA:GGBR4,8.54635904
+160473,2013-05-14T10:00:00,BMFBOVESPA:GGBR4,8.48478585
+160474,2013-05-15T10:00:00,BMFBOVESPA:GGBR4,8.26312236
+160475,2013-05-16T10:00:00,BMFBOVESPA:GGBR4,8.30622359
+160476,2013-05-17T10:00:00,BMFBOVESPA:GGBR4,8.38626874
+160477,2013-05-20T10:00:00,BMFBOVESPA:GGBR4,8.53425845
+160478,2013-05-21T10:00:00,BMFBOVESPA:GGBR4,8.68841775
+160479,2013-05-22T10:00:00,BMFBOVESPA:GGBR4,8.66991864
+160480,2013-05-23T10:00:00,BMFBOVESPA:GGBR4,8.39859828
+160481,2013-05-24T10:00:00,BMFBOVESPA:GGBR4,8.16427615
+160482,2013-05-27T10:00:00,BMFBOVESPA:GGBR4,8.29376996
+160483,2013-05-28T10:00:00,BMFBOVESPA:GGBR4,8.36160005
+160484,2013-05-29T10:00:00,BMFBOVESPA:GGBR4,8.17660889
+160485,2013-05-31T10:00:00,BMFBOVESPA:GGBR4,8.04711509
+160486,2013-06-03T10:00:00,BMFBOVESPA:GGBR4,8.29376996
+160487,2013-06-04T10:00:00,BMFBOVESPA:GGBR4,8.31226907
+160488,2013-06-05T10:00:00,BMFBOVESPA:GGBR4,7.99161774
+160489,2013-06-06T10:00:00,BMFBOVESPA:GGBR4,7.99161774
+160490,2013-06-07T10:00:00,BMFBOVESPA:GGBR4,7.8929558
+160491,2013-06-10T10:00:00,BMFBOVESPA:GGBR4,7.74496287
+160492,2013-06-11T10:00:00,BMFBOVESPA:GGBR4,7.49214163
+160493,2013-06-12T10:00:00,BMFBOVESPA:GGBR4,7.53530624
+160494,2013-06-13T10:00:00,BMFBOVESPA:GGBR4,7.96078588
+160495,2013-06-14T10:00:00,BMFBOVESPA:GGBR4,7.8929558
+160496,2013-06-17T10:00:00,BMFBOVESPA:GGBR4,7.92378765
+160497,2013-06-18T10:00:00,BMFBOVESPA:GGBR4,7.97311863
+160498,2013-06-19T10:00:00,BMFBOVESPA:GGBR4,7.81895934
+160499,2013-06-20T10:00:00,BMFBOVESPA:GGBR4,7.94845314
+160500,2013-06-21T10:00:00,BMFBOVESPA:GGBR4,7.73263013
+160501,2013-06-24T10:00:00,BMFBOVESPA:GGBR4,7.31948323
+160502,2013-06-25T10:00:00,BMFBOVESPA:GGBR4,7.47364252
+160503,2013-06-26T10:00:00,BMFBOVESPA:GGBR4,7.41197881
+160504,2013-06-27T10:00:00,BMFBOVESPA:GGBR4,7.83745845
+160505,2013-06-28T10:00:00,BMFBOVESPA:GGBR4,7.77579473
+160506,2013-07-01T10:00:00,BMFBOVESPA:GGBR4,8.17044252
+160507,2013-07-02T10:00:00,BMFBOVESPA:GGBR4,8.04711509
+160508,2013-07-03T10:00:00,BMFBOVESPA:GGBR4,8.29993633
+160509,2013-07-04T10:00:00,BMFBOVESPA:GGBR4,8.31843544
+160510,2013-07-05T10:00:00,BMFBOVESPA:GGBR4,8.10261243
+160511,2013-07-08T10:00:00,BMFBOVESPA:GGBR4,7.98545137
+160512,2013-07-10T10:00:00,BMFBOVESPA:GGBR4,7.91145491
+160513,2013-07-11T10:00:00,BMFBOVESPA:GGBR4,8.16427615
+160514,2013-07-12T10:00:00,BMFBOVESPA:GGBR4,7.86212394
+160515,2013-07-15T10:00:00,BMFBOVESPA:GGBR4,7.95461951
+160516,2013-07-16T10:00:00,BMFBOVESPA:GGBR4,8.15810978
+160517,2013-07-17T10:00:00,BMFBOVESPA:GGBR4,8.38626553
+160518,2013-07-18T10:00:00,BMFBOVESPA:GGBR4,8.5034266
+160519,2013-07-19T10:00:00,BMFBOVESPA:GGBR4,8.43559651
+160520,2013-07-22T10:00:00,BMFBOVESPA:GGBR4,8.57742306
+160521,2013-07-23T10:00:00,BMFBOVESPA:GGBR4,8.79941244
+160522,2013-07-24T10:00:00,BMFBOVESPA:GGBR4,8.89190801
+160523,2013-07-25T10:00:00,BMFBOVESPA:GGBR4,9.07689917
+160524,2013-07-26T10:00:00,BMFBOVESPA:GGBR4,8.94123899
+160525,2013-07-29T10:00:00,BMFBOVESPA:GGBR4,8.93507262
+160526,2013-07-30T10:00:00,BMFBOVESPA:GGBR4,8.74391509
+160527,2013-07-31T10:00:00,BMFBOVESPA:GGBR4,8.99673633
+160528,2013-08-01T10:00:00,BMFBOVESPA:GGBR4,9.38521775
+160529,2013-08-02T10:00:00,BMFBOVESPA:GGBR4,9.29888855
+160530,2013-08-05T10:00:00,BMFBOVESPA:GGBR4,9.24955757
+160531,2013-08-06T10:00:00,BMFBOVESPA:GGBR4,9.13239651
+160532,2013-08-07T10:00:00,BMFBOVESPA:GGBR4,9.34821952
+160533,2013-08-08T10:00:00,BMFBOVESPA:GGBR4,9.42838235
+160534,2013-08-09T10:00:00,BMFBOVESPA:GGBR4,9.55787616
+160535,2013-08-12T10:00:00,BMFBOVESPA:GGBR4,9.58254165
+160536,2013-08-13T10:00:00,BMFBOVESPA:GGBR4,9.49582621
+160537,2013-08-14T10:00:00,BMFBOVESPA:GGBR4,9.47724338
+160538,2013-08-15T10:00:00,BMFBOVESPA:GGBR4,9.446272
+160539,2013-08-16T10:00:00,BMFBOVESPA:GGBR4,10.07189394
+160540,2013-08-19T10:00:00,BMFBOVESPA:GGBR4,10.65415657
+160541,2013-08-20T10:00:00,BMFBOVESPA:GGBR4,10.51788187
+160542,2013-08-21T10:00:00,BMFBOVESPA:GGBR4,10.55504814
+160543,2013-08-22T10:00:00,BMFBOVESPA:GGBR4,10.97006345
+160544,2013-08-23T10:00:00,BMFBOVESPA:GGBR4,10.72229238
+160545,2013-08-26T10:00:00,BMFBOVESPA:GGBR4,10.70371079
+160546,2013-08-27T10:00:00,BMFBOVESPA:GGBR4,10.53646469
+160547,2013-08-28T10:00:00,BMFBOVESPA:GGBR4,10.56124119
+160548,2013-08-29T10:00:00,BMFBOVESPA:GGBR4,10.70371079
+160549,2013-08-30T10:00:00,BMFBOVESPA:GGBR4,10.62318457
+160550,2013-09-02T10:00:00,BMFBOVESPA:GGBR4,10.95148124
+160551,2013-09-03T10:00:00,BMFBOVESPA:GGBR4,10.753265
+160552,2013-09-04T10:00:00,BMFBOVESPA:GGBR4,10.78423577
+160553,2013-09-05T10:00:00,BMFBOVESPA:GGBR4,10.53027042
+160554,2013-09-06T10:00:00,BMFBOVESPA:GGBR4,10.43735627
+160555,2013-09-09T10:00:00,BMFBOVESPA:GGBR4,10.60460236
+160556,2013-09-10T10:00:00,BMFBOVESPA:GGBR4,10.7470701
+160557,2013-09-11T10:00:00,BMFBOVESPA:GGBR4,10.59221319
+160558,2013-09-12T10:00:00,BMFBOVESPA:GGBR4,10.53027042
+160559,2013-09-13T10:00:00,BMFBOVESPA:GGBR4,10.53027042
+160560,2013-09-16T10:00:00,BMFBOVESPA:GGBR4,10.43735627
+160561,2013-09-17T10:00:00,BMFBOVESPA:GGBR4,10.25152735
+160562,2013-09-18T10:00:00,BMFBOVESPA:GGBR4,10.31966501
+160563,2013-09-19T10:00:00,BMFBOVESPA:GGBR4,10.28249935
+160564,2013-09-20T10:00:00,BMFBOVESPA:GGBR4,10.22055659
+160565,2013-09-23T10:00:00,BMFBOVESPA:GGBR4,10.38160778
+160566,2013-09-24T10:00:00,BMFBOVESPA:GGBR4,10.31966501
+160567,2013-09-25T10:00:00,BMFBOVESPA:GGBR4,10.40638426
+160568,2013-09-26T10:00:00,BMFBOVESPA:GGBR4,10.53027042
+160569,2013-09-27T10:00:00,BMFBOVESPA:GGBR4,10.56124119
+160570,2013-09-30T10:00:00,BMFBOVESPA:GGBR4,10.28249935
+160571,2013-10-01T10:00:00,BMFBOVESPA:GGBR4,10.18958582
+160572,2013-10-02T10:00:00,BMFBOVESPA:GGBR4,10.28249935
+160573,2013-10-03T10:00:00,BMFBOVESPA:GGBR4,10.15241892
+160574,2013-10-04T10:00:00,BMFBOVESPA:GGBR4,10.46832765
+160575,2013-10-07T10:00:00,BMFBOVESPA:GGBR4,10.6107954
+160576,2013-10-08T10:00:00,BMFBOVESPA:GGBR4,10.6417674
+160577,2013-10-09T10:00:00,BMFBOVESPA:GGBR4,10.75945928
+160578,2013-10-10T10:00:00,BMFBOVESPA:GGBR4,10.7160981
+160579,2013-10-11T10:00:00,BMFBOVESPA:GGBR4,10.93289841
+160580,2013-10-14T10:00:00,BMFBOVESPA:GGBR4,11.05678394
+160581,2013-10-15T10:00:00,BMFBOVESPA:GGBR4,11.06297884
+160582,2013-10-16T10:00:00,BMFBOVESPA:GGBR4,11.02581194
+160583,2013-10-17T10:00:00,BMFBOVESPA:GGBR4,10.59221319
+160584,2013-10-18T10:00:00,BMFBOVESPA:GGBR4,10.36302495
+160585,2013-10-21T09:00:00,BMFBOVESPA:GGBR4,10.50549269
+160586,2013-10-22T09:00:00,BMFBOVESPA:GGBR4,10.84617853
+160587,2013-10-23T09:00:00,BMFBOVESPA:GGBR4,10.69132162
+160588,2013-10-24T09:00:00,BMFBOVESPA:GGBR4,10.50549269
+160589,2013-10-25T09:00:00,BMFBOVESPA:GGBR4,10.36921923
+160590,2013-10-28T09:00:00,BMFBOVESPA:GGBR4,10.32585929
+160591,2013-10-29T09:00:00,BMFBOVESPA:GGBR4,10.30108156
+160592,2013-10-30T09:00:00,BMFBOVESPA:GGBR4,10.45593848
+160593,2013-10-31T09:00:00,BMFBOVESPA:GGBR4,10.94528696
+160594,2013-11-01T09:00:00,BMFBOVESPA:GGBR4,11.34791494
+160595,2013-11-04T09:00:00,BMFBOVESPA:GGBR4,11.24880652
+160596,2013-11-05T09:00:00,BMFBOVESPA:GGBR4,11.20544658
+160597,2013-11-06T09:00:00,BMFBOVESPA:GGBR4,11.30455501
+160598,2013-11-07T09:00:00,BMFBOVESPA:GGBR4,11.24261225
+160599,2013-11-08T09:00:00,BMFBOVESPA:GGBR4,11.33552577
+160600,2013-11-11T09:00:00,BMFBOVESPA:GGBR4,11.37888695
+160601,2013-11-12T09:00:00,BMFBOVESPA:GGBR4,11.26665136
+160602,2013-11-13T09:00:00,BMFBOVESPA:GGBR4,11.1980657
+160603,2013-11-14T09:00:00,BMFBOVESPA:GGBR4,11.45993585
+160604,2013-11-18T09:00:00,BMFBOVESPA:GGBR4,11.72180599
+160605,2013-11-19T09:00:00,BMFBOVESPA:GGBR4,11.50981587
+160606,2013-11-21T09:00:00,BMFBOVESPA:GGBR4,11.52852151
+160607,2013-11-22T09:00:00,BMFBOVESPA:GGBR4,11.35394079
+160608,2013-11-25T09:00:00,BMFBOVESPA:GGBR4,10.99854558
+160609,2013-11-26T09:00:00,BMFBOVESPA:GGBR4,10.94243055
+160610,2013-11-27T09:00:00,BMFBOVESPA:GGBR4,11.24794698
+160611,2013-11-28T09:00:00,BMFBOVESPA:GGBR4,11.22300633
+160612,2013-11-29T09:00:00,BMFBOVESPA:GGBR4,11.22300633
+160613,2013-12-02T09:00:00,BMFBOVESPA:GGBR4,11.27288637
+160614,2013-12-03T09:00:00,BMFBOVESPA:GGBR4,11.13571691
+160615,2013-12-04T09:00:00,BMFBOVESPA:GGBR4,11.10454064
+160616,2013-12-05T09:00:00,BMFBOVESPA:GGBR4,11.44746708
+160617,2013-12-06T09:00:00,BMFBOVESPA:GGBR4,11.32276639
+160618,2013-12-09T09:00:00,BMFBOVESPA:GGBR4,11.44123146
+160619,2013-12-10T09:00:00,BMFBOVESPA:GGBR4,11.42876145
+160620,2013-12-11T09:00:00,BMFBOVESPA:GGBR4,11.3352364
+160621,2013-12-12T09:00:00,BMFBOVESPA:GGBR4,11.24171197
+160622,2013-12-13T09:00:00,BMFBOVESPA:GGBR4,11.15442068
+160623,2013-12-16T09:00:00,BMFBOVESPA:GGBR4,11.14818567
+160624,2013-12-17T09:00:00,BMFBOVESPA:GGBR4,11.32900139
+160625,2013-12-18T09:00:00,BMFBOVESPA:GGBR4,11.6906316
+160626,2013-12-19T09:00:00,BMFBOVESPA:GGBR4,11.89015171
+160627,2013-12-20T09:00:00,BMFBOVESPA:GGBR4,11.79662666
+160628,2013-12-23T09:00:00,BMFBOVESPA:GGBR4,11.74674663
+160629,2013-12-26T09:00:00,BMFBOVESPA:GGBR4,11.62828156
+160630,2013-12-27T09:00:00,BMFBOVESPA:GGBR4,11.46617085
+160631,2013-12-30T09:00:00,BMFBOVESPA:GGBR4,11.43499645
+160632,2014-01-02T09:00:00,BMFBOVESPA:GGBR4,11.37264642
+160633,2014-01-03T09:00:00,BMFBOVESPA:GGBR4,11.291592
+160634,2014-01-06T09:00:00,BMFBOVESPA:GGBR4,11.21677133
+160635,2014-01-07T09:00:00,BMFBOVESPA:GGBR4,11.2043007
+160636,2014-01-08T09:00:00,BMFBOVESPA:GGBR4,11.22300633
+160637,2014-01-09T09:00:00,BMFBOVESPA:GGBR4,11.14818567
+160638,2014-01-10T09:00:00,BMFBOVESPA:GGBR4,11.24171197
+160639,2014-01-13T09:00:00,BMFBOVESPA:GGBR4,11.00478121
+160640,2014-01-14T09:00:00,BMFBOVESPA:GGBR4,10.72420668
+160641,2014-01-15T09:00:00,BMFBOVESPA:GGBR4,10.88008176
+160642,2014-01-16T09:00:00,BMFBOVESPA:GGBR4,10.87384676
+160643,2014-01-17T09:00:00,BMFBOVESPA:GGBR4,10.78032171
+160644,2014-01-20T09:00:00,BMFBOVESPA:GGBR4,10.65562101
+160645,2014-01-21T09:00:00,BMFBOVESPA:GGBR4,10.47480529
+160646,2014-01-22T09:00:00,BMFBOVESPA:GGBR4,10.62444662
+160647,2014-01-23T09:00:00,BMFBOVESPA:GGBR4,10.56833159
+160648,2014-01-24T09:00:00,BMFBOVESPA:GGBR4,10.56833159
+160649,2014-01-27T09:00:00,BMFBOVESPA:GGBR4,10.41869026
+160650,2014-01-28T09:00:00,BMFBOVESPA:GGBR4,10.4062215
+160651,2014-01-29T09:00:00,BMFBOVESPA:GGBR4,10.68056041
+160652,2014-01-30T09:00:00,BMFBOVESPA:GGBR4,10.55586096
+160653,2014-01-31T09:00:00,BMFBOVESPA:GGBR4,10.69303104
+160654,2014-02-03T09:00:00,BMFBOVESPA:GGBR4,10.31269645
+160655,2014-02-04T09:00:00,BMFBOVESPA:GGBR4,10.23787578
+160656,2014-02-05T09:00:00,BMFBOVESPA:GGBR4,10.09447132
+160657,2014-02-06T09:00:00,BMFBOVESPA:GGBR4,10.2752858
+160658,2014-02-07T09:00:00,BMFBOVESPA:GGBR4,10.58080035
+160659,2014-02-10T09:00:00,BMFBOVESPA:GGBR4,10.23164077
+160660,2014-02-11T09:00:00,BMFBOVESPA:GGBR4,10.29399081
+160661,2014-02-12T09:00:00,BMFBOVESPA:GGBR4,10.10070633
+160662,2014-02-13T09:00:00,BMFBOVESPA:GGBR4,10.10070633
+160663,2014-02-14T09:00:00,BMFBOVESPA:GGBR4,10.18176075
+160664,2014-02-17T10:00:00,BMFBOVESPA:GGBR4,9.91365559
+160665,2014-02-18T10:00:00,BMFBOVESPA:GGBR4,9.31509526
+160666,2014-02-19T10:00:00,BMFBOVESPA:GGBR4,9.50214537
+160667,2014-02-20T10:00:00,BMFBOVESPA:GGBR4,9.5644954
+160668,2014-02-21T10:00:00,BMFBOVESPA:GGBR4,9.26521523
+160669,2014-02-24T10:00:00,BMFBOVESPA:GGBR4,9.53332038
+160670,2014-02-25T10:00:00,BMFBOVESPA:GGBR4,9.37744529
+160671,2014-02-26T10:00:00,BMFBOVESPA:GGBR4,9.24651022
+160672,2014-02-27T10:00:00,BMFBOVESPA:GGBR4,9.23404021
+160673,2014-02-28T10:00:00,BMFBOVESPA:GGBR4,9.00334508
+160674,2014-03-05T10:00:00,BMFBOVESPA:GGBR4,8.99087508
+160675,2014-03-06T10:00:00,BMFBOVESPA:GGBR4,9.04726054
+160676,2014-03-07T10:00:00,BMFBOVESPA:GGBR4,8.73398975
+160677,2014-03-10T10:00:00,BMFBOVESPA:GGBR4,8.55229268
+160678,2014-03-11T10:00:00,BMFBOVESPA:GGBR4,8.64000851
+160679,2014-03-12T10:00:00,BMFBOVESPA:GGBR4,8.74652058
+160680,2014-03-13T10:00:00,BMFBOVESPA:GGBR4,8.69013183
+160681,2014-03-14T10:00:00,BMFBOVESPA:GGBR4,8.85929807
+160682,2014-03-17T10:00:00,BMFBOVESPA:GGBR4,8.77784766
+160683,2014-03-18T10:00:00,BMFBOVESPA:GGBR4,8.90315598
+160684,2014-03-19T10:00:00,BMFBOVESPA:GGBR4,8.91568681
+160685,2014-03-20T10:00:00,BMFBOVESPA:GGBR4,8.86556348
+160686,2014-03-21T10:00:00,BMFBOVESPA:GGBR4,9.08485304
+160687,2014-03-24T10:00:00,BMFBOVESPA:GGBR4,9.04726054
+160688,2014-03-25T10:00:00,BMFBOVESPA:GGBR4,9.03472971
+160689,2014-03-26T10:00:00,BMFBOVESPA:GGBR4,8.89689056
+160690,2014-03-27T10:00:00,BMFBOVESPA:GGBR4,9.13497636
+160691,2014-03-28T10:00:00,BMFBOVESPA:GGBR4,9.05979138
+160692,2014-03-31T10:00:00,BMFBOVESPA:GGBR4,9.09738387
+160693,2014-04-01T10:00:00,BMFBOVESPA:GGBR4,8.82797099
+160694,2014-04-02T10:00:00,BMFBOVESPA:GGBR4,9.00966805
+160695,2014-04-03T10:00:00,BMFBOVESPA:GGBR4,8.97207555
+160696,2014-04-04T10:00:00,BMFBOVESPA:GGBR4,8.74025517
+160697,2014-04-07T10:00:00,BMFBOVESPA:GGBR4,8.65253934
+160698,2014-04-08T10:00:00,BMFBOVESPA:GGBR4,8.74025517
+160699,2014-04-09T10:00:00,BMFBOVESPA:GGBR4,8.5147002
+160700,2014-04-10T10:00:00,BMFBOVESPA:GGBR4,8.5147002
+160701,2014-04-11T10:00:00,BMFBOVESPA:GGBR4,8.44578062
+160702,2014-04-14T10:00:00,BMFBOVESPA:GGBR4,8.4395152
+160703,2014-04-15T10:00:00,BMFBOVESPA:GGBR4,8.2828798
+160704,2014-04-16T10:00:00,BMFBOVESPA:GGBR4,8.32673771
+160705,2014-04-17T10:00:00,BMFBOVESPA:GGBR4,8.66507017
+160706,2014-04-22T10:00:00,BMFBOVESPA:GGBR4,8.52096561
+160707,2014-04-23T10:00:00,BMFBOVESPA:GGBR4,8.45831145
+160708,2014-04-24T10:00:00,BMFBOVESPA:GGBR4,8.47084228
+160709,2014-04-25T10:00:00,BMFBOVESPA:GGBR4,8.4771077
+160710,2014-04-28T10:00:00,BMFBOVESPA:GGBR4,8.45204603
+160711,2014-04-29T10:00:00,BMFBOVESPA:GGBR4,8.41445354
+160712,2014-04-30T10:00:00,BMFBOVESPA:GGBR4,8.37686105
+160713,2014-05-02T10:00:00,BMFBOVESPA:GGBR4,8.77158224
+160714,2014-05-05T10:00:00,BMFBOVESPA:GGBR4,8.76531683
+160715,2014-05-06T10:00:00,BMFBOVESPA:GGBR4,8.82170557
+160716,2014-05-07T10:00:00,BMFBOVESPA:GGBR4,9.03472971
+160717,2014-05-08T10:00:00,BMFBOVESPA:GGBR4,9.00966805
+160718,2014-05-09T10:00:00,BMFBOVESPA:GGBR4,8.97207555
+160719,2014-05-12T10:00:00,BMFBOVESPA:GGBR4,9.17256886
+160720,2014-05-13T10:00:00,BMFBOVESPA:GGBR4,9.05979138
+160721,2014-05-14T10:00:00,BMFBOVESPA:GGBR4,8.90315598
+160722,2014-05-15T10:00:00,BMFBOVESPA:GGBR4,9.00966805
+160723,2014-05-16T10:00:00,BMFBOVESPA:GGBR4,8.95954472
+160724,2014-05-19T10:00:00,BMFBOVESPA:GGBR4,8.76531683
+160725,2014-05-20T10:00:00,BMFBOVESPA:GGBR4,8.62121226
+160726,2014-05-21T10:00:00,BMFBOVESPA:GGBR4,8.55855811
+160727,2014-05-22T10:00:00,BMFBOVESPA:GGBR4,8.62782866
+160728,2014-05-23T10:00:00,BMFBOVESPA:GGBR4,8.50187495
+160729,2014-05-26T10:00:00,BMFBOVESPA:GGBR4,8.61523329
+160730,2014-05-27T10:00:00,BMFBOVESPA:GGBR4,8.72859162
+160731,2014-05-28T10:00:00,BMFBOVESPA:GGBR4,8.72229394
+160732,2014-05-29T10:00:00,BMFBOVESPA:GGBR4,8.64042403
+160733,2014-05-30T10:00:00,BMFBOVESPA:GGBR4,8.39481431
+160734,2014-06-02T10:00:00,BMFBOVESPA:GGBR4,8.50187495
+160735,2014-06-03T10:00:00,BMFBOVESPA:GGBR4,8.741187
+160736,2014-06-04T10:00:00,BMFBOVESPA:GGBR4,8.64672172
+160737,2014-06-05T10:00:00,BMFBOVESPA:GGBR4,8.55855413
+160738,2014-06-06T10:00:00,BMFBOVESPA:GGBR4,8.63412635
+160739,2014-06-09T10:00:00,BMFBOVESPA:GGBR4,8.74748468
+160740,2014-06-10T10:00:00,BMFBOVESPA:GGBR4,8.741187
+160741,2014-06-11T10:00:00,BMFBOVESPA:GGBR4,8.69080551
+160742,2014-06-13T10:00:00,BMFBOVESPA:GGBR4,8.53966107
+160743,2014-06-16T10:00:00,BMFBOVESPA:GGBR4,8.48927958
+160744,2014-06-17T10:00:00,BMFBOVESPA:GGBR4,8.58374486
+160745,2014-06-18T10:00:00,BMFBOVESPA:GGBR4,8.75378236
+160746,2014-06-20T10:00:00,BMFBOVESPA:GGBR4,8.66561477
+160747,2014-06-23T10:00:00,BMFBOVESPA:GGBR4,8.69080551
+160748,2014-06-24T10:00:00,BMFBOVESPA:GGBR4,8.78527079
+160749,2014-06-25T10:00:00,BMFBOVESPA:GGBR4,8.59634023
+160750,2014-06-26T10:00:00,BMFBOVESPA:GGBR4,8.43260042
+160751,2014-06-27T10:00:00,BMFBOVESPA:GGBR4,8.19328839
+160752,2014-06-30T10:00:00,BMFBOVESPA:GGBR4,8.14920459
+160753,2014-07-01T10:00:00,BMFBOVESPA:GGBR4,8.1429069
+160754,2014-07-02T10:00:00,BMFBOVESPA:GGBR4,8.36332588
+160755,2014-07-03T10:00:00,BMFBOVESPA:GGBR4,8.61523329
+160756,2014-07-04T10:00:00,BMFBOVESPA:GGBR4,8.65931709
+160757,2014-07-07T10:00:00,BMFBOVESPA:GGBR4,8.76008005
+160758,2014-07-08T10:00:00,BMFBOVESPA:GGBR4,8.70969857
+160759,2014-07-10T10:00:00,BMFBOVESPA:GGBR4,8.63412635
+160760,2014-07-11T10:00:00,BMFBOVESPA:GGBR4,8.65931709
+160761,2014-07-14T10:00:00,BMFBOVESPA:GGBR4,8.81675922
+160762,2014-07-15T10:00:00,BMFBOVESPA:GGBR4,8.93011754
+160763,2014-07-16T10:00:00,BMFBOVESPA:GGBR4,8.86084301
+160764,2014-07-17T10:00:00,BMFBOVESPA:GGBR4,8.58374486
+160765,2014-07-18T10:00:00,BMFBOVESPA:GGBR4,8.42000505
+160766,2014-07-21T10:00:00,BMFBOVESPA:GGBR4,8.36332588
+160767,2014-07-22T10:00:00,BMFBOVESPA:GGBR4,8.29405135
+160768,2014-07-23T10:00:00,BMFBOVESPA:GGBR4,8.33813514
+160769,2014-07-24T10:00:00,BMFBOVESPA:GGBR4,8.6089356
+160770,2014-07-25T10:00:00,BMFBOVESPA:GGBR4,8.62153098
+160771,2014-07-28T10:00:00,BMFBOVESPA:GGBR4,8.63412635
+160772,2014-07-29T10:00:00,BMFBOVESPA:GGBR4,8.64042403
+160773,2014-07-30T10:00:00,BMFBOVESPA:GGBR4,8.42000505
+160774,2014-07-31T10:00:00,BMFBOVESPA:GGBR4,8.40740968
+160775,2014-08-01T10:00:00,BMFBOVESPA:GGBR4,8.26886061
+160776,2014-08-04T10:00:00,BMFBOVESPA:GGBR4,8.36962357
+160777,2014-08-05T10:00:00,BMFBOVESPA:GGBR4,8.3129444
+160778,2014-08-06T10:00:00,BMFBOVESPA:GGBR4,8.39481431
+160779,2014-08-07T10:00:00,BMFBOVESPA:GGBR4,8.33183746
+160780,2014-08-08T10:00:00,BMFBOVESPA:GGBR4,8.40740968
+160781,2014-08-11T10:00:00,BMFBOVESPA:GGBR4,8.32553977
+160782,2014-08-12T10:00:00,BMFBOVESPA:GGBR4,8.22432156
+160783,2014-08-13T10:00:00,BMFBOVESPA:GGBR4,8.00289752
+160784,2014-08-14T10:00:00,BMFBOVESPA:GGBR4,7.9333071
+160785,2014-08-15T10:00:00,BMFBOVESPA:GGBR4,7.9080015
+160786,2014-08-18T10:00:00,BMFBOVESPA:GGBR4,7.9080015
+160787,2014-08-19T10:00:00,BMFBOVESPA:GGBR4,8.06616153
+160788,2014-08-20T10:00:00,BMFBOVESPA:GGBR4,8.09779353
+160789,2014-08-21T10:00:00,BMFBOVESPA:GGBR4,8.14840475
+160790,2014-08-22T10:00:00,BMFBOVESPA:GGBR4,8.19268955
+160791,2014-08-25T10:00:00,BMFBOVESPA:GGBR4,8.33187038
+160792,2014-08-26T10:00:00,BMFBOVESPA:GGBR4,8.48370401
+160793,2014-08-27T10:00:00,BMFBOVESPA:GGBR4,8.54064162
+160794,2014-08-28T10:00:00,BMFBOVESPA:GGBR4,8.13575194
+160795,2014-08-29T10:00:00,BMFBOVESPA:GGBR4,8.19901595
+160796,2014-09-01T10:00:00,BMFBOVESPA:GGBR4,8.02187672
+160797,2014-09-02T10:00:00,BMFBOVESPA:GGBR4,8.28758557
+160798,2014-09-03T10:00:00,BMFBOVESPA:GGBR4,8.49003041
+160799,2014-09-04T10:00:00,BMFBOVESPA:GGBR4,8.60390563
+160800,2014-09-05T10:00:00,BMFBOVESPA:GGBR4,8.47737761
+160801,2014-09-08T10:00:00,BMFBOVESPA:GGBR4,8.24962717
+160802,2014-09-09T10:00:00,BMFBOVESPA:GGBR4,8.05350873
+160803,2014-09-10T10:00:00,BMFBOVESPA:GGBR4,7.83208468
+160804,2014-09-11T10:00:00,BMFBOVESPA:GGBR4,7.75616787
+160805,2014-09-12T10:00:00,BMFBOVESPA:GGBR4,7.81943189
+160806,2014-09-15T10:00:00,BMFBOVESPA:GGBR4,7.84473749
+160807,2014-09-16T10:00:00,BMFBOVESPA:GGBR4,7.81943189
+160808,2014-09-17T10:00:00,BMFBOVESPA:GGBR4,7.9080015
+160809,2014-09-18T10:00:00,BMFBOVESPA:GGBR4,7.94595991
+160810,2014-09-19T10:00:00,BMFBOVESPA:GGBR4,8.01555032
+160811,2014-09-22T10:00:00,BMFBOVESPA:GGBR4,7.76249427
+160812,2014-09-23T10:00:00,BMFBOVESPA:GGBR4,7.75616787
+160813,2014-09-24T10:00:00,BMFBOVESPA:GGBR4,7.78779988
+160814,2014-09-25T10:00:00,BMFBOVESPA:GGBR4,7.80045268
+160815,2014-09-26T10:00:00,BMFBOVESPA:GGBR4,7.68657746
+160816,2014-09-29T10:00:00,BMFBOVESPA:GGBR4,7.53474383
+160817,2014-09-30T10:00:00,BMFBOVESPA:GGBR4,7.45250062
+160818,2014-10-01T10:00:00,BMFBOVESPA:GGBR4,7.4082158
+160819,2014-10-02T10:00:00,BMFBOVESPA:GGBR4,7.56637583
+160820,2014-10-03T10:00:00,BMFBOVESPA:GGBR4,7.57270224
+160821,2014-10-06T10:00:00,BMFBOVESPA:GGBR4,7.58535504
+160822,2014-10-07T10:00:00,BMFBOVESPA:GGBR4,7.47147982
+160823,2014-10-08T10:00:00,BMFBOVESPA:GGBR4,7.49045902
+160824,2014-10-09T10:00:00,BMFBOVESPA:GGBR4,7.27536138
+160825,2014-10-10T10:00:00,BMFBOVESPA:GGBR4,6.95904132
+160826,2014-10-13T10:00:00,BMFBOVESPA:GGBR4,7.09822215
+160827,2014-10-14T10:00:00,BMFBOVESPA:GGBR4,7.25638218
+160828,2014-10-15T10:00:00,BMFBOVESPA:GGBR4,7.17413896
+160829,2014-10-16T10:00:00,BMFBOVESPA:GGBR4,7.03495813
+160830,2014-10-17T10:00:00,BMFBOVESPA:GGBR4,7.04128453
+160831,2014-10-20T09:00:00,BMFBOVESPA:GGBR4,7.02230533
+160832,2014-10-21T09:00:00,BMFBOVESPA:GGBR4,6.88945091
+160833,2014-10-22T09:00:00,BMFBOVESPA:GGBR4,6.91475651
+160834,2014-10-23T09:00:00,BMFBOVESPA:GGBR4,7.30066698
+160835,2014-10-24T09:00:00,BMFBOVESPA:GGBR4,7.32597259
+160836,2014-10-27T09:00:00,BMFBOVESPA:GGBR4,7.12985416
+160837,2014-10-28T09:00:00,BMFBOVESPA:GGBR4,7.06659014
+160838,2014-10-29T09:00:00,BMFBOVESPA:GGBR4,6.92740932
+160839,2014-10-30T09:00:00,BMFBOVESPA:GGBR4,6.73761727
+160840,2014-10-31T09:00:00,BMFBOVESPA:GGBR4,7.01597893
+160841,2014-11-03T09:00:00,BMFBOVESPA:GGBR4,7.02230533
+160842,2014-11-04T09:00:00,BMFBOVESPA:GGBR4,7.24372937
+160843,2014-11-05T09:00:00,BMFBOVESPA:GGBR4,7.19944456
+160844,2014-11-06T09:00:00,BMFBOVESPA:GGBR4,7.14250695
+160845,2014-11-07T09:00:00,BMFBOVESPA:GGBR4,7.33229899
+160846,2014-11-10T09:00:00,BMFBOVESPA:GGBR4,7.17413896
+160847,2014-11-11T09:00:00,BMFBOVESPA:GGBR4,7.01597893
+160848,2014-11-12T09:00:00,BMFBOVESPA:GGBR4,7.02863174
+160849,2014-11-13T09:00:00,BMFBOVESPA:GGBR4,6.8325133
+160850,2014-11-14T09:00:00,BMFBOVESPA:GGBR4,6.95271492
+160851,2014-11-17T09:00:00,BMFBOVESPA:GGBR4,6.73129088
+160852,2014-11-18T09:00:00,BMFBOVESPA:GGBR4,6.59145074
+160853,2014-11-19T09:00:00,BMFBOVESPA:GGBR4,6.61051954
+160854,2014-11-21T09:00:00,BMFBOVESPA:GGBR4,6.87748283
+160855,2014-11-24T09:00:00,BMFBOVESPA:GGBR4,6.9855394
+160856,2014-11-25T09:00:00,BMFBOVESPA:GGBR4,6.99189567
+160857,2014-11-26T09:00:00,BMFBOVESPA:GGBR4,6.67408223
+160858,2014-11-27T09:00:00,BMFBOVESPA:GGBR4,6.73764492
+160859,2014-11-28T09:00:00,BMFBOVESPA:GGBR4,6.92833298
+160860,2014-12-01T09:00:00,BMFBOVESPA:GGBR4,6.46432536
+160861,2014-12-02T09:00:00,BMFBOVESPA:GGBR4,6.45161282
+160862,2014-12-03T09:00:00,BMFBOVESPA:GGBR4,6.53424432
+160863,2014-12-04T09:00:00,BMFBOVESPA:GGBR4,6.40076267
+160864,2014-12-05T09:00:00,BMFBOVESPA:GGBR4,6.51517551
+160865,2014-12-08T09:00:00,BMFBOVESPA:GGBR4,6.22914341
+160866,2014-12-09T09:00:00,BMFBOVESPA:GGBR4,5.91132998
+160867,2014-12-10T09:00:00,BMFBOVESPA:GGBR4,5.84141102
+160868,2014-12-11T09:00:00,BMFBOVESPA:GGBR4,5.76513579
+160869,2014-12-12T09:00:00,BMFBOVESPA:GGBR4,5.26934683
+160870,2014-12-15T09:00:00,BMFBOVESPA:GGBR4,5.16129026
+160871,2014-12-16T09:00:00,BMFBOVESPA:GGBR4,5.49181623
+160872,2014-12-17T09:00:00,BMFBOVESPA:GGBR4,5.72064191
+160873,2014-12-18T09:00:00,BMFBOVESPA:GGBR4,5.82869848
+160874,2014-12-19T09:00:00,BMFBOVESPA:GGBR4,6.15286819
+160875,2014-12-22T09:00:00,BMFBOVESPA:GGBR4,5.97489267
+160876,2014-12-23T09:00:00,BMFBOVESPA:GGBR4,6.20371834
+160877,2014-12-26T09:00:00,BMFBOVESPA:GGBR4,6.00031774
+160878,2014-12-29T09:00:00,BMFBOVESPA:GGBR4,6.12744312
+160879,2014-12-30T09:00:00,BMFBOVESPA:GGBR4,6.0893055
+160880,2015-01-02T09:00:00,BMFBOVESPA:GGBR4,5.79056087
+160881,2015-01-05T09:00:00,BMFBOVESPA:GGBR4,5.54266639
+160882,2015-01-06T09:00:00,BMFBOVESPA:GGBR4,6.15922446
+160883,2015-01-07T09:00:00,BMFBOVESPA:GGBR4,6.62323208
+160884,2015-01-08T09:00:00,BMFBOVESPA:GGBR4,6.49610671
+160885,2015-01-09T09:00:00,BMFBOVESPA:GGBR4,6.14015565
+160886,2015-01-12T09:00:00,BMFBOVESPA:GGBR4,5.99396147
+160887,2015-01-13T09:00:00,BMFBOVESPA:GGBR4,5.7842046
+160888,2015-01-14T09:00:00,BMFBOVESPA:GGBR4,5.52995385
+160889,2015-01-15T09:00:00,BMFBOVESPA:GGBR4,5.66979176
+160890,2015-01-16T09:00:00,BMFBOVESPA:GGBR4,5.96218013
+160891,2015-01-19T09:00:00,BMFBOVESPA:GGBR4,5.69521684
+160892,2015-01-20T09:00:00,BMFBOVESPA:GGBR4,5.82234221
+160893,2015-01-21T09:00:00,BMFBOVESPA:GGBR4,5.77784833
+160894,2015-01-22T09:00:00,BMFBOVESPA:GGBR4,5.72699818
+160895,2015-01-23T09:00:00,BMFBOVESPA:GGBR4,5.6634355
+160896,2015-01-26T09:00:00,BMFBOVESPA:GGBR4,5.66979176
+160897,2015-01-27T09:00:00,BMFBOVESPA:GGBR4,5.56173519
+160898,2015-01-28T09:00:00,BMFBOVESPA:GGBR4,5.56173519
+160899,2015-01-29T09:00:00,BMFBOVESPA:GGBR4,5.6634355
+160900,2015-01-30T09:00:00,BMFBOVESPA:GGBR4,5.79056087
+160901,2015-02-02T09:00:00,BMFBOVESPA:GGBR4,6.00031774
+160902,2015-02-03T09:00:00,BMFBOVESPA:GGBR4,6.16558073
+160903,2015-02-04T09:00:00,BMFBOVESPA:GGBR4,6.09566177
+160904,2015-02-05T09:00:00,BMFBOVESPA:GGBR4,6.09566177
+160905,2015-02-06T09:00:00,BMFBOVESPA:GGBR4,6.21007524
+160906,2015-02-09T09:00:00,BMFBOVESPA:GGBR4,6.50246297
+160907,2015-02-10T09:00:00,BMFBOVESPA:GGBR4,6.1910058
+160908,2015-02-11T09:00:00,BMFBOVESPA:GGBR4,6.3944064
+160909,2015-02-12T09:00:00,BMFBOVESPA:GGBR4,6.20371834
+160910,2015-02-13T09:00:00,BMFBOVESPA:GGBR4,6.42618775
+160911,2015-02-18T09:00:00,BMFBOVESPA:GGBR4,6.55966939
+160912,2015-02-19T09:00:00,BMFBOVESPA:GGBR4,6.46432536
+160913,2015-02-20T09:00:00,BMFBOVESPA:GGBR4,6.48975043
+160914,2015-02-23T10:00:00,BMFBOVESPA:GGBR4,6.38805014
+160915,2015-02-24T10:00:00,BMFBOVESPA:GGBR4,6.41983148
+160916,2015-02-25T10:00:00,BMFBOVESPA:GGBR4,6.47703789
+160917,2015-02-26T10:00:00,BMFBOVESPA:GGBR4,6.48339417
+160918,2015-02-27T10:00:00,BMFBOVESPA:GGBR4,6.46432536
+160919,2015-03-02T10:00:00,BMFBOVESPA:GGBR4,6.26092476
+160920,2015-03-03T10:00:00,BMFBOVESPA:GGBR4,6.34355626
+160921,2015-03-04T10:00:00,BMFBOVESPA:GGBR4,6.62958835
+160922,2015-03-05T10:00:00,BMFBOVESPA:GGBR4,6.75035746
+160923,2015-03-06T10:00:00,BMFBOVESPA:GGBR4,6.73128865
+160924,2015-03-09T10:00:00,BMFBOVESPA:GGBR4,7.01096448
+160925,2015-03-10T10:00:00,BMFBOVESPA:GGBR4,6.99825194
+160926,2015-03-11T10:00:00,BMFBOVESPA:GGBR4,6.92197671
+160927,2015-03-12T10:00:00,BMFBOVESPA:GGBR4,6.89655164
+160928,2015-03-13T10:00:00,BMFBOVESPA:GGBR4,6.90926417
+160929,2015-03-16T10:00:00,BMFBOVESPA:GGBR4,6.82027642
+160930,2015-03-17T10:00:00,BMFBOVESPA:GGBR4,7.11458653
+160931,2015-03-18T10:00:00,BMFBOVESPA:GGBR4,7.17216861
+160932,2015-03-19T10:00:00,BMFBOVESPA:GGBR4,7.11458653
+160933,2015-03-20T10:00:00,BMFBOVESPA:GGBR4,7.14017856
+160934,2015-03-23T10:00:00,BMFBOVESPA:GGBR4,7.07619847
+160935,2015-03-24T10:00:00,BMFBOVESPA:GGBR4,6.9674323
+160936,2015-03-25T10:00:00,BMFBOVESPA:GGBR4,7.12738254
+160937,2015-03-26T10:00:00,BMFBOVESPA:GGBR4,6.99942235
+160938,2015-03-27T10:00:00,BMFBOVESPA:GGBR4,6.35962141
+160939,2015-03-30T10:00:00,BMFBOVESPA:GGBR4,6.61554178
+160940,2015-03-31T10:00:00,BMFBOVESPA:GGBR4,6.50037761
+160941,2015-04-01T10:00:00,BMFBOVESPA:GGBR4,6.54516368
+160942,2015-04-02T10:00:00,BMFBOVESPA:GGBR4,6.41720349
+160943,2015-04-06T10:00:00,BMFBOVESPA:GGBR4,6.39161145
+160944,2015-04-07T10:00:00,BMFBOVESPA:GGBR4,6.32123335
+160945,2015-04-08T10:00:00,BMFBOVESPA:GGBR4,6.20606918
+160946,2015-04-09T10:00:00,BMFBOVESPA:GGBR4,6.21886519
+160947,2015-04-10T10:00:00,BMFBOVESPA:GGBR4,6.13569108
+160948,2015-04-13T10:00:00,BMFBOVESPA:GGBR4,6.18047714
+160949,2015-04-14T10:00:00,BMFBOVESPA:GGBR4,6.23166122
+160950,2015-04-15T10:00:00,BMFBOVESPA:GGBR4,6.4236015
+160951,2015-04-16T10:00:00,BMFBOVESPA:GGBR4,6.1548851
+160952,2015-04-17T10:00:00,BMFBOVESPA:GGBR4,5.92455676
+160953,2015-04-20T10:00:00,BMFBOVESPA:GGBR4,6.03332292
+160954,2015-04-22T10:00:00,BMFBOVESPA:GGBR4,6.23805923
+160955,2015-04-23T10:00:00,BMFBOVESPA:GGBR4,6.54516368
+160956,2015-04-24T10:00:00,BMFBOVESPA:GGBR4,6.74989998
+160957,2015-04-27T10:00:00,BMFBOVESPA:GGBR4,6.51957164
+160958,2015-04-28T10:00:00,BMFBOVESPA:GGBR4,6.47478558
+160959,2015-04-29T10:00:00,BMFBOVESPA:GGBR4,6.31483534
+160960,2015-04-30T10:00:00,BMFBOVESPA:GGBR4,6.42999951
+160961,2015-05-04T10:00:00,BMFBOVESPA:GGBR4,6.64113383
+160962,2015-05-05T10:00:00,BMFBOVESPA:GGBR4,6.83307411
+160963,2015-05-06T10:00:00,BMFBOVESPA:GGBR4,6.5579597
+160964,2015-05-07T10:00:00,BMFBOVESPA:GGBR4,6.43639752
+160965,2015-05-08T10:00:00,BMFBOVESPA:GGBR4,6.61554178
+160966,2015-05-11T10:00:00,BMFBOVESPA:GGBR4,6.67952188
+160967,2015-05-12T10:00:00,BMFBOVESPA:GGBR4,6.50037761
+160968,2015-05-13T10:00:00,BMFBOVESPA:GGBR4,6.33402937
+160969,2015-05-14T10:00:00,BMFBOVESPA:GGBR4,6.41720349
+160970,2015-05-15T10:00:00,BMFBOVESPA:GGBR4,6.38521344
+160971,2015-05-18T10:00:00,BMFBOVESPA:GGBR4,6.25725326
+160972,2015-05-19T10:00:00,BMFBOVESPA:GGBR4,6.04611894
+160973,2015-05-20T10:00:00,BMFBOVESPA:GGBR4,6.02052691
+160974,2015-05-21T10:00:00,BMFBOVESPA:GGBR4,6.04611894
+160975,2015-05-22T10:00:00,BMFBOVESPA:GGBR4,5.93021762
+160976,2015-05-25T10:00:00,BMFBOVESPA:GGBR4,5.92377873
+160977,2015-05-26T10:00:00,BMFBOVESPA:GGBR4,5.76280648
+160978,2015-05-27T10:00:00,BMFBOVESPA:GGBR4,5.82075649
+160979,2015-05-28T10:00:00,BMFBOVESPA:GGBR4,5.71773425
+160980,2015-05-29T10:00:00,BMFBOVESPA:GGBR4,5.58251756
+160981,2015-06-01T10:00:00,BMFBOVESPA:GGBR4,5.70485647
+160982,2015-06-02T10:00:00,BMFBOVESPA:GGBR4,5.82719538
+160983,2015-06-03T10:00:00,BMFBOVESPA:GGBR4,5.72417314
+160984,2015-06-05T10:00:00,BMFBOVESPA:GGBR4,5.58895645
+160985,2015-06-08T10:00:00,BMFBOVESPA:GGBR4,5.52456756
+160986,2015-06-09T10:00:00,BMFBOVESPA:GGBR4,5.55032311
+160987,2015-06-10T10:00:00,BMFBOVESPA:GGBR4,5.41510642
+160988,2015-06-11T10:00:00,BMFBOVESPA:GGBR4,5.60827312
+160989,2015-06-12T10:00:00,BMFBOVESPA:GGBR4,5.53744533
+160990,2015-06-15T10:00:00,BMFBOVESPA:GGBR4,5.43442309
+160991,2015-06-16T10:00:00,BMFBOVESPA:GGBR4,5.26701195
+160992,2015-06-17T10:00:00,BMFBOVESPA:GGBR4,5.12535638
+160993,2015-06-18T10:00:00,BMFBOVESPA:GGBR4,5.19618417
+160994,2015-06-19T10:00:00,BMFBOVESPA:GGBR4,5.21550084
+160995,2015-06-22T10:00:00,BMFBOVESPA:GGBR4,5.15111194
+160996,2015-06-23T10:00:00,BMFBOVESPA:GGBR4,5.08672304
+160997,2015-06-24T10:00:00,BMFBOVESPA:GGBR4,4.86780078
+160998,2015-06-25T10:00:00,BMFBOVESPA:GGBR4,4.84848411
+160999,2015-06-26T10:00:00,BMFBOVESPA:GGBR4,4.95794524
+161000,2015-06-29T10:00:00,BMFBOVESPA:GGBR4,4.99013969
+161001,2015-06-30T10:00:00,BMFBOVESPA:GGBR4,4.82272855
+161002,2015-07-01T10:00:00,BMFBOVESPA:GGBR4,4.62312296
+161003,2015-07-02T10:00:00,BMFBOVESPA:GGBR4,4.44283405
+161004,2015-07-03T10:00:00,BMFBOVESPA:GGBR4,4.28830069
+161005,2015-07-06T10:00:00,BMFBOVESPA:GGBR4,4.38488404
+161006,2015-07-07T10:00:00,BMFBOVESPA:GGBR4,4.52010072
+161007,2015-07-08T10:00:00,BMFBOVESPA:GGBR4,4.41707849
+161008,2015-07-10T10:00:00,BMFBOVESPA:GGBR4,4.33981181
+161009,2015-07-13T10:00:00,BMFBOVESPA:GGBR4,4.52653961
+161010,2015-07-14T10:00:00,BMFBOVESPA:GGBR4,4.19815623
+161011,2015-07-15T10:00:00,BMFBOVESPA:GGBR4,4.24322846
+161012,2015-07-16T10:00:00,BMFBOVESPA:GGBR4,4.20459512
+161013,2015-07-17T10:00:00,BMFBOVESPA:GGBR4,4.01786731
+161014,2015-07-20T10:00:00,BMFBOVESPA:GGBR4,3.93416174
+161015,2015-07-21T10:00:00,BMFBOVESPA:GGBR4,3.97279508
+161016,2015-07-22T10:00:00,BMFBOVESPA:GGBR4,3.79894505
+161017,2015-07-23T10:00:00,BMFBOVESPA:GGBR4,3.88265063
+161018,2015-07-24T10:00:00,BMFBOVESPA:GGBR4,3.76031171
+161019,2015-07-27T10:00:00,BMFBOVESPA:GGBR4,3.61221725
+161020,2015-07-28T10:00:00,BMFBOVESPA:GGBR4,3.82470062
+161021,2015-07-29T10:00:00,BMFBOVESPA:GGBR4,3.85689506
+161022,2015-07-30T10:00:00,BMFBOVESPA:GGBR4,3.73455616
+161023,2015-07-31T10:00:00,BMFBOVESPA:GGBR4,3.79894505
+161024,2015-08-03T10:00:00,BMFBOVESPA:GGBR4,3.80538395
+161025,2015-08-04T10:00:00,BMFBOVESPA:GGBR4,3.88908951
+161026,2015-08-05T10:00:00,BMFBOVESPA:GGBR4,4.0243062
+161027,2015-08-06T10:00:00,BMFBOVESPA:GGBR4,4.00498953
+161028,2015-08-07T10:00:00,BMFBOVESPA:GGBR4,3.86977284
+161029,2015-08-10T10:00:00,BMFBOVESPA:GGBR4,3.88908951
+161030,2015-08-11T10:00:00,BMFBOVESPA:GGBR4,3.7731895
+161031,2015-08-12T10:00:00,BMFBOVESPA:GGBR4,3.73455616
+161032,2015-08-13T10:00:00,BMFBOVESPA:GGBR4,3.66372836
+161033,2015-08-14T10:00:00,BMFBOVESPA:GGBR4,3.61221725
+161034,2015-08-17T10:00:00,BMFBOVESPA:GGBR4,3.67660615
+161035,2015-08-18T10:00:00,BMFBOVESPA:GGBR4,3.64441169
+161036,2015-08-19T10:00:00,BMFBOVESPA:GGBR4,3.48987834
+161037,2015-08-20T10:00:00,BMFBOVESPA:GGBR4,3.41905055
+161038,2015-08-21T10:00:00,BMFBOVESPA:GGBR4,3.31602831
+161039,2015-08-24T10:00:00,BMFBOVESPA:GGBR4,3.07135049
+161040,2015-08-25T10:00:00,BMFBOVESPA:GGBR4,2.97374378
+161041,2015-08-26T10:00:00,BMFBOVESPA:GGBR4,3.16895673
+161042,2015-08-27T10:00:00,BMFBOVESPA:GGBR4,3.51383292
+161043,2015-08-28T10:00:00,BMFBOVESPA:GGBR4,3.41622645
+161044,2015-08-31T10:00:00,BMFBOVESPA:GGBR4,3.41622645
+161045,2015-09-01T10:00:00,BMFBOVESPA:GGBR4,3.5593826
+161046,2015-09-02T10:00:00,BMFBOVESPA:GGBR4,3.917273
+161047,2015-09-03T10:00:00,BMFBOVESPA:GGBR4,3.85870912
+161048,2015-09-04T10:00:00,BMFBOVESPA:GGBR4,3.94980849
+161049,2015-09-08T10:00:00,BMFBOVESPA:GGBR4,4.07995045
+161050,2015-09-09T10:00:00,BMFBOVESPA:GGBR4,4.06042915
+161051,2015-09-10T10:00:00,BMFBOVESPA:GGBR4,4.37276986
+161052,2015-09-11T10:00:00,BMFBOVESPA:GGBR4,4.34674146
+161053,2015-09-14T10:00:00,BMFBOVESPA:GGBR4,4.09947174
+161054,2015-09-15T10:00:00,BMFBOVESPA:GGBR4,4.15152853
+161055,2015-09-16T10:00:00,BMFBOVESPA:GGBR4,4.2165995
+161056,2015-09-17T10:00:00,BMFBOVESPA:GGBR4,4.21009241
+161057,2015-09-18T10:00:00,BMFBOVESPA:GGBR4,4.15803562
+161058,2015-09-21T10:00:00,BMFBOVESPA:GGBR4,4.04741496
+161059,2015-09-22T10:00:00,BMFBOVESPA:GGBR4,3.98234397
+161060,2015-09-23T10:00:00,BMFBOVESPA:GGBR4,3.83918782
+161061,2015-09-24T10:00:00,BMFBOVESPA:GGBR4,3.96932978
+161062,2015-09-25T10:00:00,BMFBOVESPA:GGBR4,3.97583688
+161063,2015-09-28T10:00:00,BMFBOVESPA:GGBR4,3.82617363
+161064,2015-09-29T10:00:00,BMFBOVESPA:GGBR4,3.69603167
+161065,2015-09-30T10:00:00,BMFBOVESPA:GGBR4,3.5593826
+161066,2015-10-01T10:00:00,BMFBOVESPA:GGBR4,3.54636841
+161067,2015-10-02T10:00:00,BMFBOVESPA:GGBR4,3.68301747
+161068,2015-10-05T10:00:00,BMFBOVESPA:GGBR4,3.87823041
+161069,2015-10-06T10:00:00,BMFBOVESPA:GGBR4,3.91076589
+161070,2015-10-07T10:00:00,BMFBOVESPA:GGBR4,4.18406401
+161071,2015-10-08T10:00:00,BMFBOVESPA:GGBR4,4.34023437
+161072,2015-10-09T10:00:00,BMFBOVESPA:GGBR4,4.36626276
+161073,2015-10-13T10:00:00,BMFBOVESPA:GGBR4,4.09947174
+161074,2015-10-14T10:00:00,BMFBOVESPA:GGBR4,4.10597884
+161075,2015-10-15T10:00:00,BMFBOVESPA:GGBR4,4.15803562
+161076,2015-10-16T10:00:00,BMFBOVESPA:GGBR4,4.03440076
+161077,2015-10-19T09:00:00,BMFBOVESPA:GGBR4,3.97583688
+161078,2015-10-20T09:00:00,BMFBOVESPA:GGBR4,3.94980849
+161079,2015-10-21T09:00:00,BMFBOVESPA:GGBR4,4.05392205
+161080,2015-10-22T09:00:00,BMFBOVESPA:GGBR4,3.91076589
+161081,2015-10-23T09:00:00,BMFBOVESPA:GGBR4,3.74808845
+161082,2015-10-26T09:00:00,BMFBOVESPA:GGBR4,3.71555296
+161083,2015-10-27T09:00:00,BMFBOVESPA:GGBR4,3.67000327
+161084,2015-10-28T09:00:00,BMFBOVESPA:GGBR4,3.5789039
+161085,2015-10-29T09:00:00,BMFBOVESPA:GGBR4,3.53335422
+161086,2015-10-30T09:00:00,BMFBOVESPA:GGBR4,3.53335422
+161087,2015-11-03T09:00:00,BMFBOVESPA:GGBR4,3.82617363
+161088,2015-11-04T09:00:00,BMFBOVESPA:GGBR4,3.69603167
+161089,2015-11-05T09:00:00,BMFBOVESPA:GGBR4,3.76760975
+161090,2015-11-06T09:00:00,BMFBOVESPA:GGBR4,3.68301747
+161091,2015-11-09T09:00:00,BMFBOVESPA:GGBR4,3.61794648
+161092,2015-11-10T09:00:00,BMFBOVESPA:GGBR4,3.63760803
+161093,2015-11-11T09:00:00,BMFBOVESPA:GGBR4,3.64416228
+161094,2015-11-12T09:00:00,BMFBOVESPA:GGBR4,3.42787208
+161095,2015-11-13T09:00:00,BMFBOVESPA:GGBR4,3.42787208
+161096,2015-11-16T09:00:00,BMFBOVESPA:GGBR4,3.30334135
+161097,2015-11-17T09:00:00,BMFBOVESPA:GGBR4,3.45408907
+161098,2015-11-18T09:00:00,BMFBOVESPA:GGBR4,3.50652306
+161099,2015-11-19T09:00:00,BMFBOVESPA:GGBR4,3.82768124
+161100,2015-11-23T09:00:00,BMFBOVESPA:GGBR4,3.76869301
+161101,2015-11-24T09:00:00,BMFBOVESPA:GGBR4,4.01775446
+161102,2015-11-25T09:00:00,BMFBOVESPA:GGBR4,4.09640544
+161103,2015-11-26T09:00:00,BMFBOVESPA:GGBR4,3.99809171
+161104,2015-11-27T09:00:00,BMFBOVESPA:GGBR4,3.95221197
+161105,2015-11-30T09:00:00,BMFBOVESPA:GGBR4,3.99809171
+161106,2015-12-01T09:00:00,BMFBOVESPA:GGBR4,3.88011523
+161107,2015-12-02T09:00:00,BMFBOVESPA:GGBR4,3.88011523
+161108,2015-12-03T09:00:00,BMFBOVESPA:GGBR4,3.94565772
+161109,2015-12-04T09:00:00,BMFBOVESPA:GGBR4,3.5655113
+161110,2015-12-07T09:00:00,BMFBOVESPA:GGBR4,3.47375181
+161111,2015-12-08T09:00:00,BMFBOVESPA:GGBR4,3.2705701
+161112,2015-12-09T09:00:00,BMFBOVESPA:GGBR4,3.23779886
+161113,2015-12-10T09:00:00,BMFBOVESPA:GGBR4,3.27712435
+161114,2015-12-11T09:00:00,BMFBOVESPA:GGBR4,3.20502762
+161115,2015-12-14T09:00:00,BMFBOVESPA:GGBR4,3.17225637
+161116,2015-12-15T09:00:00,BMFBOVESPA:GGBR4,3.21158186
+161117,2015-12-16T09:00:00,BMFBOVESPA:GGBR4,3.19191912
+161118,2015-12-17T09:00:00,BMFBOVESPA:GGBR4,3.17881062
+161119,2015-12-18T09:00:00,BMFBOVESPA:GGBR4,3.23124461
+161120,2015-12-21T09:00:00,BMFBOVESPA:GGBR4,3.04772564
+161121,2015-12-22T09:00:00,BMFBOVESPA:GGBR4,3.09360539
+161122,2015-12-23T09:00:00,BMFBOVESPA:GGBR4,3.16570213
+161123,2015-12-28T09:00:00,BMFBOVESPA:GGBR4,3.11982239
+161124,2015-12-29T09:00:00,BMFBOVESPA:GGBR4,3.0411714
+161125,2015-12-30T09:00:00,BMFBOVESPA:GGBR4,3.04772564
+161126,2016-01-04T09:00:00,BMFBOVESPA:GGBR4,2.97562891
+161127,2016-01-05T09:00:00,BMFBOVESPA:GGBR4,2.83798969
+161128,2016-01-06T09:00:00,BMFBOVESPA:GGBR4,2.60859099
+161129,2016-01-07T09:00:00,BMFBOVESPA:GGBR4,2.49061451
+161130,2016-01-08T09:00:00,BMFBOVESPA:GGBR4,2.57581974
+161131,2016-01-11T09:00:00,BMFBOVESPA:GGBR4,2.47750601
+161132,2016-01-12T09:00:00,BMFBOVESPA:GGBR4,2.40540928
+161133,2016-01-13T09:00:00,BMFBOVESPA:GGBR4,2.24810731
+161134,2016-01-14T09:00:00,BMFBOVESPA:GGBR4,2.31364979
+161135,2016-01-15T09:00:00,BMFBOVESPA:GGBR4,2.2612158
+161136,2016-01-18T09:00:00,BMFBOVESPA:GGBR4,2.30709555
+161137,2016-01-19T09:00:00,BMFBOVESPA:GGBR4,2.25466155
+161138,2016-01-20T09:00:00,BMFBOVESPA:GGBR4,2.22844456
+161139,2016-01-21T09:00:00,BMFBOVESPA:GGBR4,2.16945632
+161140,2016-01-22T09:00:00,BMFBOVESPA:GGBR4,2.17601057
+161141,2016-01-26T09:00:00,BMFBOVESPA:GGBR4,2.14979357
+161142,2016-01-27T09:00:00,BMFBOVESPA:GGBR4,2.20222757
+161143,2016-01-28T09:00:00,BMFBOVESPA:GGBR4,2.23499881
+161144,2016-01-29T09:00:00,BMFBOVESPA:GGBR4,2.35952953
+161145,2016-02-01T09:00:00,BMFBOVESPA:GGBR4,2.49061451
+161146,2016-02-02T09:00:00,BMFBOVESPA:GGBR4,2.45784326
+161147,2016-02-03T09:00:00,BMFBOVESPA:GGBR4,2.43818052
+161148,2016-02-04T09:00:00,BMFBOVESPA:GGBR4,2.69379622
+161149,2016-02-05T09:00:00,BMFBOVESPA:GGBR4,2.73967596
+161150,2016-02-10T09:00:00,BMFBOVESPA:GGBR4,2.75933871
+161151,2016-02-11T09:00:00,BMFBOVESPA:GGBR4,2.43818052
+161152,2016-02-12T09:00:00,BMFBOVESPA:GGBR4,2.45784326
+161153,2016-02-15T09:00:00,BMFBOVESPA:GGBR4,2.48406026
+161154,2016-02-16T09:00:00,BMFBOVESPA:GGBR4,2.68724197
+161155,2016-02-17T09:00:00,BMFBOVESPA:GGBR4,2.76589295
+161156,2016-02-18T09:00:00,BMFBOVESPA:GGBR4,2.70690471
+161157,2016-02-19T09:00:00,BMFBOVESPA:GGBR4,2.68068772
+161158,2016-02-22T10:00:00,BMFBOVESPA:GGBR4,2.72656746
+161159,2016-02-23T10:00:00,BMFBOVESPA:GGBR4,2.57581974
+161160,2016-02-24T10:00:00,BMFBOVESPA:GGBR4,2.48406026
+161161,2016-02-25T10:00:00,BMFBOVESPA:GGBR4,2.36608378
+161162,2016-02-26T10:00:00,BMFBOVESPA:GGBR4,2.31364979
+161163,2016-02-29T10:00:00,BMFBOVESPA:GGBR4,2.31364979
+161164,2016-03-01T10:00:00,BMFBOVESPA:GGBR4,2.35952953
+161165,2016-03-02T10:00:00,BMFBOVESPA:GGBR4,2.45784326
+161166,2016-03-03T10:00:00,BMFBOVESPA:GGBR4,2.64791648
+161167,2016-03-04T10:00:00,BMFBOVESPA:GGBR4,3.07394264
+161168,2016-03-07T10:00:00,BMFBOVESPA:GGBR4,3.24435311
+161169,2016-03-08T10:00:00,BMFBOVESPA:GGBR4,3.15914788
+161170,2016-03-09T10:00:00,BMFBOVESPA:GGBR4,3.21158186
+161171,2016-03-10T10:00:00,BMFBOVESPA:GGBR4,3.51963155
+161172,2016-03-11T10:00:00,BMFBOVESPA:GGBR4,3.36232959
+161173,2016-03-14T10:00:00,BMFBOVESPA:GGBR4,3.46064332
+161174,2016-03-15T10:00:00,BMFBOVESPA:GGBR4,3.11326813
+161175,2016-03-16T10:00:00,BMFBOVESPA:GGBR4,3.27712435
+161176,2016-03-17T10:00:00,BMFBOVESPA:GGBR4,3.59828254
+161177,2016-03-18T10:00:00,BMFBOVESPA:GGBR4,3.8342355
+161178,2016-03-21T10:00:00,BMFBOVESPA:GGBR4,3.8342355
+161179,2016-03-22T10:00:00,BMFBOVESPA:GGBR4,4.0767427
+161180,2016-03-23T10:00:00,BMFBOVESPA:GGBR4,3.82112699
+161181,2016-03-24T10:00:00,BMFBOVESPA:GGBR4,3.91944073
+161182,2016-03-28T10:00:00,BMFBOVESPA:GGBR4,4.05707995
+161183,2016-03-29T10:00:00,BMFBOVESPA:GGBR4,3.98498321
+161184,2016-03-30T10:00:00,BMFBOVESPA:GGBR4,4.41756363
+161185,2016-03-31T10:00:00,BMFBOVESPA:GGBR4,4.27337015
+161186,2016-04-01T10:00:00,BMFBOVESPA:GGBR4,4.5879741
+161187,2016-04-04T10:00:00,BMFBOVESPA:GGBR4,4.22749041
+161188,2016-04-05T10:00:00,BMFBOVESPA:GGBR4,4.27337015
+161189,2016-04-06T10:00:00,BMFBOVESPA:GGBR4,4.09640544
+161190,2016-04-07T10:00:00,BMFBOVESPA:GGBR4,4.01775446
+161191,2016-04-08T10:00:00,BMFBOVESPA:GGBR4,4.46344337
+161192,2016-04-11T10:00:00,BMFBOVESPA:GGBR4,4.69939632
+161193,2016-04-12T10:00:00,BMFBOVESPA:GGBR4,5.0467715
+161194,2016-04-13T10:00:00,BMFBOVESPA:GGBR4,5.47279767
+161195,2016-04-14T10:00:00,BMFBOVESPA:GGBR4,4.89602379
+161196,2016-04-15T10:00:00,BMFBOVESPA:GGBR4,5.14508523
+161197,2016-04-18T10:00:00,BMFBOVESPA:GGBR4,4.85014404
+161198,2016-04-19T10:00:00,BMFBOVESPA:GGBR4,5.29583295
+161199,2016-04-20T10:00:00,BMFBOVESPA:GGBR4,5.33515845
+161200,2016-04-22T10:00:00,BMFBOVESPA:GGBR4,5.08609699
+161201,2016-04-25T10:00:00,BMFBOVESPA:GGBR4,4.75183031
+161202,2016-04-26T10:00:00,BMFBOVESPA:GGBR4,5.02710876
+161203,2016-04-27T10:00:00,BMFBOVESPA:GGBR4,5.30238721
+161204,2016-04-28T10:00:00,BMFBOVESPA:GGBR4,5.08609699
+161205,2016-04-29T10:00:00,BMFBOVESPA:GGBR4,5.11886824
+161206,2016-05-02T10:00:00,BMFBOVESPA:GGBR4,4.97467477
+161207,2016-05-03T10:00:00,BMFBOVESPA:GGBR4,4.65351658
+161208,2016-05-04T10:00:00,BMFBOVESPA:GGBR4,4.8173728
+161209,2016-05-05T10:00:00,BMFBOVESPA:GGBR4,4.59452834
+161210,2016-05-06T10:00:00,BMFBOVESPA:GGBR4,4.8173728
+161211,2016-05-09T10:00:00,BMFBOVESPA:GGBR4,4.52243161
+161212,2016-05-10T10:00:00,BMFBOVESPA:GGBR4,4.73216757
+161213,2016-05-11T10:00:00,BMFBOVESPA:GGBR4,4.8042643
+161214,2016-05-12T10:00:00,BMFBOVESPA:GGBR4,4.62074534
+161215,2016-05-13T10:00:00,BMFBOVESPA:GGBR4,4.32580415
+161216,2016-05-16T10:00:00,BMFBOVESPA:GGBR4,4.03741721
+161217,2016-05-17T10:00:00,BMFBOVESPA:GGBR4,3.93254922
+161218,2016-05-18T10:00:00,BMFBOVESPA:GGBR4,3.87356099
+161219,2016-05-19T10:00:00,BMFBOVESPA:GGBR4,3.71625902
+161220,2016-05-20T10:00:00,BMFBOVESPA:GGBR4,3.8080185
+161221,2016-05-23T10:00:00,BMFBOVESPA:GGBR4,3.85389824
+161222,2016-05-24T10:00:00,BMFBOVESPA:GGBR4,3.72936751
+161223,2016-05-25T10:00:00,BMFBOVESPA:GGBR4,3.82112699
+161224,2016-05-27T10:00:00,BMFBOVESPA:GGBR4,3.72936751
+161225,2016-05-30T10:00:00,BMFBOVESPA:GGBR4,3.67037928
+161226,2016-05-31T10:00:00,BMFBOVESPA:GGBR4,3.65071653
+161227,2016-06-01T10:00:00,BMFBOVESPA:GGBR4,3.69659627
+161228,2016-06-02T10:00:00,BMFBOVESPA:GGBR4,3.76869301
+161229,2016-06-03T10:00:00,BMFBOVESPA:GGBR4,4.00464596
+161230,2016-06-06T10:00:00,BMFBOVESPA:GGBR4,4.16194793
+161231,2016-06-07T10:00:00,BMFBOVESPA:GGBR4,4.13573093
+161232,2016-06-08T10:00:00,BMFBOVESPA:GGBR4,4.26026166
+161233,2016-06-09T10:00:00,BMFBOVESPA:GGBR4,4.0505257
+161234,2016-06-10T10:00:00,BMFBOVESPA:GGBR4,3.84078974
+161235,2016-06-13T10:00:00,BMFBOVESPA:GGBR4,3.7818015
+161236,2016-06-14T10:00:00,BMFBOVESPA:GGBR4,3.70315052
+161237,2016-06-15T10:00:00,BMFBOVESPA:GGBR4,3.84078974
+161238,2016-06-16T10:00:00,BMFBOVESPA:GGBR4,3.91288648
+161239,2016-06-17T10:00:00,BMFBOVESPA:GGBR4,3.84734399
+161240,2016-06-20T10:00:00,BMFBOVESPA:GGBR4,3.8342355
+161241,2016-06-21T10:00:00,BMFBOVESPA:GGBR4,3.7818015
+161242,2016-06-22T10:00:00,BMFBOVESPA:GGBR4,3.80146425
+161243,2016-06-23T10:00:00,BMFBOVESPA:GGBR4,4.09640544
+161244,2016-06-24T10:00:00,BMFBOVESPA:GGBR4,3.84078974
+161245,2016-06-27T10:00:00,BMFBOVESPA:GGBR4,3.75558451
+161246,2016-06-28T10:00:00,BMFBOVESPA:GGBR4,3.76869301
+161247,2016-06-29T10:00:00,BMFBOVESPA:GGBR4,3.80146425
+161248,2016-06-30T10:00:00,BMFBOVESPA:GGBR4,3.86045249
+161249,2016-07-01T10:00:00,BMFBOVESPA:GGBR4,4.05707995
+161250,2016-07-04T10:00:00,BMFBOVESPA:GGBR4,4.12917668
+161251,2016-07-05T10:00:00,BMFBOVESPA:GGBR4,3.93254922
+161252,2016-07-06T10:00:00,BMFBOVESPA:GGBR4,4.0243087
+161253,2016-07-07T10:00:00,BMFBOVESPA:GGBR4,3.93910348
+161254,2016-07-08T10:00:00,BMFBOVESPA:GGBR4,4.03741721
+161255,2016-07-11T10:00:00,BMFBOVESPA:GGBR4,4.10951394
+161256,2016-07-12T10:00:00,BMFBOVESPA:GGBR4,4.35202114
+161257,2016-07-13T10:00:00,BMFBOVESPA:GGBR4,4.54864861
+161258,2016-07-14T10:00:00,BMFBOVESPA:GGBR4,4.45033487
+161259,2016-07-15T10:00:00,BMFBOVESPA:GGBR4,4.54864861
+161260,2016-07-18T10:00:00,BMFBOVESPA:GGBR4,4.67317933
+161261,2016-07-19T10:00:00,BMFBOVESPA:GGBR4,4.60763684
+161262,2016-07-20T10:00:00,BMFBOVESPA:GGBR4,4.47655186
+161263,2016-07-21T10:00:00,BMFBOVESPA:GGBR4,4.5355401
+161264,2016-07-22T10:00:00,BMFBOVESPA:GGBR4,4.7780473
+161265,2016-07-25T10:00:00,BMFBOVESPA:GGBR4,4.8042643
+161266,2016-07-26T10:00:00,BMFBOVESPA:GGBR4,4.98122901
+161267,2016-07-27T10:00:00,BMFBOVESPA:GGBR4,5.19096497
+161268,2016-07-28T10:00:00,BMFBOVESPA:GGBR4,5.12542248
+161269,2016-07-29T10:00:00,BMFBOVESPA:GGBR4,5.07954275
+161270,2016-08-01T10:00:00,BMFBOVESPA:GGBR4,5.18441073
+161271,2016-08-02T10:00:00,BMFBOVESPA:GGBR4,4.96812052
+161272,2016-08-03T10:00:00,BMFBOVESPA:GGBR4,5.14508523
+161273,2016-08-04T10:00:00,BMFBOVESPA:GGBR4,5.40725518
+161274,2016-08-05T10:00:00,BMFBOVESPA:GGBR4,5.61699114
+161275,2016-08-08T10:00:00,BMFBOVESPA:GGBR4,5.3417127
+161276,2016-08-09T10:00:00,BMFBOVESPA:GGBR4,5.46624342
+161277,2016-08-10T10:00:00,BMFBOVESPA:GGBR4,5.63665388
+161278,2016-08-11T10:00:00,BMFBOVESPA:GGBR4,5.93159508
+161279,2016-08-12T10:00:00,BMFBOVESPA:GGBR4,5.93814933
+161280,2016-08-15T10:00:00,BMFBOVESPA:GGBR4,6.3641755
+161281,2016-08-16T10:00:00,BMFBOVESPA:GGBR4,6.28552451
+161282,2016-08-17T10:00:00,BMFBOVESPA:GGBR4,6.50181472
+161283,2016-08-18T10:00:00,BMFBOVESPA:GGBR4,6.77709316
+161284,2016-08-19T10:00:00,BMFBOVESPA:GGBR4,6.73776767
+161285,2016-08-22T10:00:00,BMFBOVESPA:GGBR4,6.3379585
+161286,2016-08-23T10:00:00,BMFBOVESPA:GGBR4,6.39055355
+161287,2016-08-24T10:00:00,BMFBOVESPA:GGBR4,5.98950029
+161288,2016-08-25T10:00:00,BMFBOVESPA:GGBR4,6.00264957
+161289,2016-08-26T10:00:00,BMFBOVESPA:GGBR4,6.04867208
+161290,2016-08-29T10:00:00,BMFBOVESPA:GGBR4,6.11441851
+161291,2016-08-30T10:00:00,BMFBOVESPA:GGBR4,6.04867208
+161292,2016-08-31T10:00:00,BMFBOVESPA:GGBR4,5.96977636
+161293,2016-09-01T10:00:00,BMFBOVESPA:GGBR4,5.88430599
+161294,2016-09-02T10:00:00,BMFBOVESPA:GGBR4,6.22618745
+161295,2016-09-05T10:00:00,BMFBOVESPA:GGBR4,6.3379564
+161296,2016-09-06T10:00:00,BMFBOVESPA:GGBR4,6.31823247
+161297,2016-09-08T10:00:00,BMFBOVESPA:GGBR4,6.42342742
+161298,2016-09-09T10:00:00,BMFBOVESPA:GGBR4,6.09469525
+161299,2016-09-12T10:00:00,BMFBOVESPA:GGBR4,6.2327621
+161300,2016-09-13T10:00:00,BMFBOVESPA:GGBR4,5.68706668
+161301,2016-09-14T10:00:00,BMFBOVESPA:GGBR4,5.74623847
+161302,2016-09-15T10:00:00,BMFBOVESPA:GGBR4,5.72651455
+161303,2016-09-16T10:00:00,BMFBOVESPA:GGBR4,5.51612595
+161304,2016-09-19T10:00:00,BMFBOVESPA:GGBR4,5.53584988
+161305,2016-09-20T10:00:00,BMFBOVESPA:GGBR4,5.45695416
+161306,2016-09-21T10:00:00,BMFBOVESPA:GGBR4,5.76596307
+161307,2016-09-22T10:00:00,BMFBOVESPA:GGBR4,5.7199399
+161308,2016-09-23T10:00:00,BMFBOVESPA:GGBR4,5.71336526
+161309,2016-09-26T10:00:00,BMFBOVESPA:GGBR4,5.70679061
+161310,2016-09-27T10:00:00,BMFBOVESPA:GGBR4,5.67391739
+161311,2016-09-28T10:00:00,BMFBOVESPA:GGBR4,5.94347778
+161312,2016-09-29T10:00:00,BMFBOVESPA:GGBR4,5.93032915
+161313,2016-09-30T10:00:00,BMFBOVESPA:GGBR4,5.8251342
+161314,2016-10-03T10:00:00,BMFBOVESPA:GGBR4,5.91717921
+161315,2016-10-04T10:00:00,BMFBOVESPA:GGBR4,5.81855955
+161316,2016-10-05T10:00:00,BMFBOVESPA:GGBR4,5.96977636
+161317,2016-10-06T10:00:00,BMFBOVESPA:GGBR4,6.12099316
+161318,2016-10-07T10:00:00,BMFBOVESPA:GGBR4,6.35768033
+161319,2016-10-10T10:00:00,BMFBOVESPA:GGBR4,6.41027747
+161320,2016-10-11T10:00:00,BMFBOVESPA:GGBR4,6.24591139
+161321,2016-10-13T10:00:00,BMFBOVESPA:GGBR4,6.15386638
+161322,2016-10-14T10:00:00,BMFBOVESPA:GGBR4,6.20646353
+161323,2016-10-17T09:00:00,BMFBOVESPA:GGBR4,6.27220996
+161324,2016-10-18T09:00:00,BMFBOVESPA:GGBR4,6.58779285
+161325,2016-10-19T09:00:00,BMFBOVESPA:GGBR4,6.67326322
+161326,2016-10-20T09:00:00,BMFBOVESPA:GGBR4,6.72586037
+161327,2016-10-21T09:00:00,BMFBOVESPA:GGBR4,6.99542075
+161328,2016-10-24T09:00:00,BMFBOVESPA:GGBR4,6.96254753
+161329,2016-10-25T09:00:00,BMFBOVESPA:GGBR4,6.92967432
+161330,2016-10-26T09:00:00,BMFBOVESPA:GGBR4,6.97569682
+161331,2016-10-27T09:00:00,BMFBOVESPA:GGBR4,7.03486861
+161332,2016-10-28T09:00:00,BMFBOVESPA:GGBR4,7.21238399
+161333,2016-10-31T09:00:00,BMFBOVESPA:GGBR4,7.24525721
+161334,2016-11-01T09:00:00,BMFBOVESPA:GGBR4,6.94282361
+161335,2016-11-03T09:00:00,BMFBOVESPA:GGBR4,6.67983786
+161336,2016-11-04T09:00:00,BMFBOVESPA:GGBR4,6.83762931
+161337,2016-11-07T09:00:00,BMFBOVESPA:GGBR4,7.304429
+161338,2016-11-08T09:00:00,BMFBOVESPA:GGBR4,7.44249651
+161339,2016-11-09T09:00:00,BMFBOVESPA:GGBR4,7.91587085
+161340,2016-11-10T09:00:00,BMFBOVESPA:GGBR4,8.21830446
+161341,2016-11-11T09:00:00,BMFBOVESPA:GGBR4,7.94874407
+161342,2016-11-14T09:00:00,BMFBOVESPA:GGBR4,8.77714916
+161343,2016-11-16T09:00:00,BMFBOVESPA:GGBR4,8.28405089
+161344,2016-11-17T09:00:00,BMFBOVESPA:GGBR4,8.4221184
+161345,2016-11-18T09:00:00,BMFBOVESPA:GGBR4,8.74427594
+161346,2016-11-21T09:00:00,BMFBOVESPA:GGBR4,8.90206738
+161347,2016-11-22T09:00:00,BMFBOVESPA:GGBR4,9.27737478
+161348,2016-11-23T09:00:00,BMFBOVESPA:GGBR4,9.46173709
+161349,2016-11-24T09:00:00,BMFBOVESPA:GGBR4,9.21811547
+161350,2016-11-25T09:00:00,BMFBOVESPA:GGBR4,9.34980283
+161351,2016-11-28T09:00:00,BMFBOVESPA:GGBR4,9.62634629
+161352,2016-11-29T09:00:00,BMFBOVESPA:GGBR4,9.12593432
+161353,2016-11-30T09:00:00,BMFBOVESPA:GGBR4,8.9218189
+161354,2016-12-01T09:00:00,BMFBOVESPA:GGBR4,8.5267568
+161355,2016-12-02T09:00:00,BMFBOVESPA:GGBR4,8.49383497
+161356,2016-12-05T09:00:00,BMFBOVESPA:GGBR4,8.59260049
+161357,2016-12-06T09:00:00,BMFBOVESPA:GGBR4,8.62552233
+161358,2016-12-07T09:00:00,BMFBOVESPA:GGBR4,9.03375316
+161359,2016-12-08T09:00:00,BMFBOVESPA:GGBR4,8.94157201
+161360,2016-12-09T09:00:00,BMFBOVESPA:GGBR4,8.47408186
+161361,2016-12-12T09:00:00,BMFBOVESPA:GGBR4,7.98025424
+161362,2016-12-13T09:00:00,BMFBOVESPA:GGBR4,7.69712641
+161363,2016-12-14T09:00:00,BMFBOVESPA:GGBR4,7.17696132
+161364,2016-12-15T09:00:00,BMFBOVESPA:GGBR4,7.53910158
+161365,2016-12-16T09:00:00,BMFBOVESPA:GGBR4,7.19013006
+161366,2016-12-19T09:00:00,BMFBOVESPA:GGBR4,6.93992407
+161367,2016-12-20T09:00:00,BMFBOVESPA:GGBR4,6.99259901
+161368,2016-12-21T09:00:00,BMFBOVESPA:GGBR4,7.09794891
+161369,2016-12-22T09:00:00,BMFBOVESPA:GGBR4,6.79506797
+161370,2016-12-23T09:00:00,BMFBOVESPA:GGBR4,6.78189924
+161371,2016-12-26T09:00:00,BMFBOVESPA:GGBR4,6.99259901
+161372,2016-12-27T09:00:00,BMFBOVESPA:GGBR4,7.22963628
+161373,2016-12-28T09:00:00,BMFBOVESPA:GGBR4,7.09136454
+161374,2016-12-29T09:00:00,BMFBOVESPA:GGBR4,7.11111765
+161375,2017-01-02T09:00:00,BMFBOVESPA:GGBR4,7.13745512
+161376,2017-01-03T09:00:00,BMFBOVESPA:GGBR4,7.34157053
+161377,2017-01-04T09:00:00,BMFBOVESPA:GGBR4,7.25597374
+161378,2017-01-05T09:00:00,BMFBOVESPA:GGBR4,7.76955447
+161379,2017-01-06T09:00:00,BMFBOVESPA:GGBR4,7.72346389
+161380,2017-01-09T09:00:00,BMFBOVESPA:GGBR4,7.73004825
+161381,2017-01-10T09:00:00,BMFBOVESPA:GGBR4,7.88807309
+161382,2017-01-11T09:00:00,BMFBOVESPA:GGBR4,8.29630392
+161383,2017-01-12T09:00:00,BMFBOVESPA:GGBR4,8.42799128
+161384,2017-01-13T09:00:00,BMFBOVESPA:GGBR4,8.59918486
+161385,2017-01-16T09:00:00,BMFBOVESPA:GGBR4,8.69136601
+161386,2017-01-17T09:00:00,BMFBOVESPA:GGBR4,8.55309428
+161387,2017-01-18T09:00:00,BMFBOVESPA:GGBR4,8.30288829
+161388,2017-01-19T09:00:00,BMFBOVESPA:GGBR4,7.96708551
+161389,2017-01-20T09:00:00,BMFBOVESPA:GGBR4,8.04609793
+161390,2017-01-23T09:00:00,BMFBOVESPA:GGBR4,8.35556323
+161391,2017-01-24T09:00:00,BMFBOVESPA:GGBR4,8.26996645
+161392,2017-01-26T09:00:00,BMFBOVESPA:GGBR4,8.22387587
+161393,2017-01-27T09:00:00,BMFBOVESPA:GGBR4,8.27655081
+161394,2017-01-30T09:00:00,BMFBOVESPA:GGBR4,7.9275793
+161395,2017-01-31T09:00:00,BMFBOVESPA:GGBR4,8.03292919
+161396,2017-02-01T09:00:00,BMFBOVESPA:GGBR4,8.17778529
+161397,2017-02-02T09:00:00,BMFBOVESPA:GGBR4,8.38190071
+161398,2017-02-03T09:00:00,BMFBOVESPA:GGBR4,8.3621476
+161399,2017-02-06T09:00:00,BMFBOVESPA:GGBR4,8.16461655
+161400,2017-02-07T09:00:00,BMFBOVESPA:GGBR4,8.11852598
+161401,2017-02-08T09:00:00,BMFBOVESPA:GGBR4,8.0526823
+161402,2017-02-09T09:00:00,BMFBOVESPA:GGBR4,8.23046024
+161403,2017-02-10T09:00:00,BMFBOVESPA:GGBR4,8.4872506
+161404,2017-02-13T09:00:00,BMFBOVESPA:GGBR4,8.7572097
+161405,2017-02-14T09:00:00,BMFBOVESPA:GGBR4,8.6518598
+161406,2017-02-15T09:00:00,BMFBOVESPA:GGBR4,8.7967159
+161407,2017-02-16T09:00:00,BMFBOVESPA:GGBR4,8.86255959
+161408,2017-02-17T09:00:00,BMFBOVESPA:GGBR4,8.77037843
+161409,2017-02-20T10:00:00,BMFBOVESPA:GGBR4,8.85597522
+161410,2017-02-21T10:00:00,BMFBOVESPA:GGBR4,9.00083132
+161411,2017-02-22T10:00:00,BMFBOVESPA:GGBR4,8.6321067
+161412,2017-02-23T10:00:00,BMFBOVESPA:GGBR4,8.43457565
+161413,2017-02-24T10:00:00,BMFBOVESPA:GGBR4,8.5267568
+161414,2017-03-01T10:00:00,BMFBOVESPA:GGBR4,8.7572097
+161415,2017-03-02T10:00:00,BMFBOVESPA:GGBR4,8.60576922
+161416,2017-03-03T10:00:00,BMFBOVESPA:GGBR4,8.79013153
+161417,2017-03-06T10:00:00,BMFBOVESPA:GGBR4,8.6321067
+161418,2017-03-07T10:00:00,BMFBOVESPA:GGBR4,8.57284739
+161419,2017-03-08T10:00:00,BMFBOVESPA:GGBR4,7.99342298
+161420,2017-03-09T10:00:00,BMFBOVESPA:GGBR4,7.86831999
+161421,2017-03-10T10:00:00,BMFBOVESPA:GGBR4,7.84198252
+161422,2017-03-13T10:00:00,BMFBOVESPA:GGBR4,8.14486345
+161423,2017-03-14T10:00:00,BMFBOVESPA:GGBR4,8.17778529
+161424,2017-03-15T10:00:00,BMFBOVESPA:GGBR4,8.60576922
+161425,2017-03-16T10:00:00,BMFBOVESPA:GGBR4,8.44116002
+161426,2017-03-17T10:00:00,BMFBOVESPA:GGBR4,8.12511035
+161427,2017-03-20T10:00:00,BMFBOVESPA:GGBR4,8.32264139
+161428,2017-03-21T10:00:00,BMFBOVESPA:GGBR4,7.73004825
+161429,2017-03-22T10:00:00,BMFBOVESPA:GGBR4,7.73004825
+161430,2017-03-23T10:00:00,BMFBOVESPA:GGBR4,7.53910158
+161431,2017-03-24T10:00:00,BMFBOVESPA:GGBR4,7.34157053
+161432,2017-03-27T10:00:00,BMFBOVESPA:GGBR4,7.24938938
+161433,2017-03-28T10:00:00,BMFBOVESPA:GGBR4,7.24280501
+161434,2017-03-29T10:00:00,BMFBOVESPA:GGBR4,7.28231122
+161435,2017-03-30T10:00:00,BMFBOVESPA:GGBR4,7.04527397
+161436,2017-03-31T10:00:00,BMFBOVESPA:GGBR4,7.17037696
+161437,2017-04-03T10:00:00,BMFBOVESPA:GGBR4,7.07161143
+161438,2017-04-04T10:00:00,BMFBOVESPA:GGBR4,7.17696132
+161439,2017-04-05T10:00:00,BMFBOVESPA:GGBR4,7.01235212
+161440,2017-04-06T10:00:00,BMFBOVESPA:GGBR4,6.89383349
+161441,2017-04-07T10:00:00,BMFBOVESPA:GGBR4,6.94650844
+161442,2017-04-10T10:00:00,BMFBOVESPA:GGBR4,6.81482107
+161443,2017-04-11T10:00:00,BMFBOVESPA:GGBR4,6.6041213
+161444,2017-04-12T10:00:00,BMFBOVESPA:GGBR4,6.26831917
+161445,2017-04-13T10:00:00,BMFBOVESPA:GGBR4,6.22222794
+161446,2017-04-17T10:00:00,BMFBOVESPA:GGBR4,6.3341622
+161447,2017-04-18T10:00:00,BMFBOVESPA:GGBR4,6.16955299
+161448,2017-04-19T10:00:00,BMFBOVESPA:GGBR4,6.12346242
+161449,2017-04-20T10:00:00,BMFBOVESPA:GGBR4,6.28807162
+161450,2017-04-24T10:00:00,BMFBOVESPA:GGBR4,6.36049967
+161451,2017-04-25T10:00:00,BMFBOVESPA:GGBR4,6.4790183
+161452,2017-04-26T10:00:00,BMFBOVESPA:GGBR4,6.45926519
+161453,2017-04-27T10:00:00,BMFBOVESPA:GGBR4,6.37366841
+161454,2017-04-28T10:00:00,BMFBOVESPA:GGBR4,6.45268082
+161455,2017-05-02T10:00:00,BMFBOVESPA:GGBR4,6.61729003
+161456,2017-05-03T10:00:00,BMFBOVESPA:GGBR4,6.29465599
+161457,2017-05-04T10:00:00,BMFBOVESPA:GGBR4,6.15638426
+161458,2017-05-05T10:00:00,BMFBOVESPA:GGBR4,6.13663115
+161459,2017-05-08T10:00:00,BMFBOVESPA:GGBR4,6.05103437
+161460,2017-05-09T10:00:00,BMFBOVESPA:GGBR4,6.30124036
+161461,2017-05-10T10:00:00,BMFBOVESPA:GGBR4,6.45926519
+161462,2017-05-11T10:00:00,BMFBOVESPA:GGBR4,6.56461508
+161463,2017-05-12T10:00:00,BMFBOVESPA:GGBR4,6.3341622
+161464,2017-05-15T10:00:00,BMFBOVESPA:GGBR4,6.57119945
+161465,2017-05-16T10:00:00,BMFBOVESPA:GGBR4,6.81482107
+161466,2017-05-17T10:00:00,BMFBOVESPA:GGBR4,6.73580866
+161467,2017-05-18T10:00:00,BMFBOVESPA:GGBR4,5.92593137
+161468,2017-05-19T10:00:00,BMFBOVESPA:GGBR4,6.29465599
+161469,2017-05-22T10:00:00,BMFBOVESPA:GGBR4,6.1893061
+161470,2017-05-23T10:00:00,BMFBOVESPA:GGBR4,6.4790183
+161471,2017-05-24T10:00:00,BMFBOVESPA:GGBR4,6.36049967
+161472,2017-05-25T10:00:00,BMFBOVESPA:GGBR4,6.28148725
+161473,2017-05-26T10:00:00,BMFBOVESPA:GGBR4,6.28807162
+161474,2017-05-29T10:00:00,BMFBOVESPA:GGBR4,6.45926519
+161475,2017-05-30T10:00:00,BMFBOVESPA:GGBR4,6.54486198
+161476,2017-05-31T10:00:00,BMFBOVESPA:GGBR4,6.30782473
+161477,2017-06-01T10:00:00,BMFBOVESPA:GGBR4,6.26831917
+161478,2017-06-02T10:00:00,BMFBOVESPA:GGBR4,6.29465599
+161479,2017-06-05T10:00:00,BMFBOVESPA:GGBR4,6.21564357
+161480,2017-06-06T10:00:00,BMFBOVESPA:GGBR4,6.23539668
+161481,2017-06-07T10:00:00,BMFBOVESPA:GGBR4,6.14979989
+161482,2017-06-08T10:00:00,BMFBOVESPA:GGBR4,6.30124036
+161483,2017-06-09T10:00:00,BMFBOVESPA:GGBR4,6.36708404
+161484,2017-06-12T10:00:00,BMFBOVESPA:GGBR4,6.26831917
+161485,2017-06-13T10:00:00,BMFBOVESPA:GGBR4,6.24198105
+161486,2017-06-14T10:00:00,BMFBOVESPA:GGBR4,6.07737184
+161487,2017-06-16T10:00:00,BMFBOVESPA:GGBR4,5.93910077
+161488,2017-06-19T10:00:00,BMFBOVESPA:GGBR4,6.06420311
+161489,2017-06-20T10:00:00,BMFBOVESPA:GGBR4,5.94568448
+161490,2017-06-21T10:00:00,BMFBOVESPA:GGBR4,6.05103437
+161491,2017-06-22T10:00:00,BMFBOVESPA:GGBR4,6.16296863
+161492,2017-06-23T10:00:00,BMFBOVESPA:GGBR4,6.38683714
+161493,2017-06-26T10:00:00,BMFBOVESPA:GGBR4,6.6041213
+161494,2017-06-27T10:00:00,BMFBOVESPA:GGBR4,6.56461508
+161495,2017-06-28T10:00:00,BMFBOVESPA:GGBR4,6.76214613
+161496,2017-06-29T10:00:00,BMFBOVESPA:GGBR4,6.68971808
+161497,2017-06-30T10:00:00,BMFBOVESPA:GGBR4,6.7687305
+161498,2017-07-03T10:00:00,BMFBOVESPA:GGBR4,6.84774292
+161499,2017-07-04T10:00:00,BMFBOVESPA:GGBR4,6.82140544
+161500,2017-07-05T10:00:00,BMFBOVESPA:GGBR4,6.97284592
+161501,2017-07-06T10:00:00,BMFBOVESPA:GGBR4,7.06502707
+161502,2017-07-07T10:00:00,BMFBOVESPA:GGBR4,7.08478017
+161503,2017-07-10T10:00:00,BMFBOVESPA:GGBR4,7.25597374
+161504,2017-07-11T10:00:00,BMFBOVESPA:GGBR4,7.20988317
+161505,2017-07-12T10:00:00,BMFBOVESPA:GGBR4,7.25597374
+161506,2017-07-13T10:00:00,BMFBOVESPA:GGBR4,7.19013006
+161507,2017-07-14T10:00:00,BMFBOVESPA:GGBR4,7.2032988
+161508,2017-07-17T10:00:00,BMFBOVESPA:GGBR4,7.25597374
+161509,2017-07-18T10:00:00,BMFBOVESPA:GGBR4,7.13745512
+161510,2017-07-19T10:00:00,BMFBOVESPA:GGBR4,7.28231122
+161511,2017-07-20T10:00:00,BMFBOVESPA:GGBR4,7.15720822
+161512,2017-07-21T10:00:00,BMFBOVESPA:GGBR4,7.0386896
+161513,2017-07-24T10:00:00,BMFBOVESPA:GGBR4,7.21646754
+161514,2017-07-25T10:00:00,BMFBOVESPA:GGBR4,7.33498616
+161515,2017-07-26T10:00:00,BMFBOVESPA:GGBR4,6.94650844
+161516,2017-07-27T10:00:00,BMFBOVESPA:GGBR4,6.95967718
+161517,2017-07-28T10:00:00,BMFBOVESPA:GGBR4,6.97284592
+161518,2017-07-31T10:00:00,BMFBOVESPA:GGBR4,7.01893649
+161519,2017-08-01T10:00:00,BMFBOVESPA:GGBR4,6.95309281
+161520,2017-08-02T10:00:00,BMFBOVESPA:GGBR4,7.15720822
+161521,2017-08-03T10:00:00,BMFBOVESPA:GGBR4,7.18354569
+161522,2017-08-04T10:00:00,BMFBOVESPA:GGBR4,7.36132363
+161523,2017-08-07T10:00:00,BMFBOVESPA:GGBR4,7.63128273
+161524,2017-08-08T10:00:00,BMFBOVESPA:GGBR4,7.55227031
+161525,2017-08-09T10:00:00,BMFBOVESPA:GGBR4,7.48642663
+161526,2017-08-10T10:00:00,BMFBOVESPA:GGBR4,7.54568594
+161527,2017-08-11T10:00:00,BMFBOVESPA:GGBR4,7.43375168
+161528,2017-08-14T10:00:00,BMFBOVESPA:GGBR4,7.37449237
+161529,2017-08-15T10:00:00,BMFBOVESPA:GGBR4,7.22305191
+161530,2017-08-16T10:00:00,BMFBOVESPA:GGBR4,7.42716732
+161531,2017-08-17T10:00:00,BMFBOVESPA:GGBR4,7.40082985
+161532,2017-08-18T10:00:00,BMFBOVESPA:GGBR4,7.36132363
+161533,2017-08-21T10:00:00,BMFBOVESPA:GGBR4,7.27572685
+161534,2017-08-22T10:00:00,BMFBOVESPA:GGBR4,7.49340533
+161535,2017-08-23T10:00:00,BMFBOVESPA:GGBR4,7.67810194
+161536,2017-08-24T10:00:00,BMFBOVESPA:GGBR4,7.63192779
+161537,2017-08-25T10:00:00,BMFBOVESPA:GGBR4,7.56596471
+161538,2017-08-28T10:00:00,BMFBOVESPA:GGBR4,7.59894625
+161539,2017-08-29T10:00:00,BMFBOVESPA:GGBR4,7.55277209
+161540,2017-08-30T10:00:00,BMFBOVESPA:GGBR4,7.79683548
+161541,2017-08-31T10:00:00,BMFBOVESPA:GGBR4,7.81662439
+161542,2017-09-01T10:00:00,BMFBOVESPA:GGBR4,8.30475116
+161543,2017-09-04T10:00:00,BMFBOVESPA:GGBR4,8.51583299
+161544,2017-09-05T10:00:00,BMFBOVESPA:GGBR4,8.32454008
+161545,2017-09-06T10:00:00,BMFBOVESPA:GGBR4,8.51583299
+161546,2017-09-08T10:00:00,BMFBOVESPA:GGBR4,8.06068778
+161547,2017-09-11T10:00:00,BMFBOVESPA:GGBR4,8.15303608
+161548,2017-09-12T10:00:00,BMFBOVESPA:GGBR4,8.04749516
+161549,2017-09-13T10:00:00,BMFBOVESPA:GGBR4,7.93535793
+161550,2017-09-14T10:00:00,BMFBOVESPA:GGBR4,7.87599117
+161551,2017-09-15T10:00:00,BMFBOVESPA:GGBR4,8.02110993
+161552,2017-09-18T10:00:00,BMFBOVESPA:GGBR4,8.08707301
+161553,2017-09-19T10:00:00,BMFBOVESPA:GGBR4,7.84960593
+161554,2017-09-20T10:00:00,BMFBOVESPA:GGBR4,7.80343178
+161555,2017-09-21T10:00:00,BMFBOVESPA:GGBR4,7.61873517
+161556,2017-09-22T10:00:00,BMFBOVESPA:GGBR4,7.46042379
+161557,2017-09-25T10:00:00,BMFBOVESPA:GGBR4,7.23614934
+161558,2017-09-26T10:00:00,BMFBOVESPA:GGBR4,7.32849764
+161559,2017-09-27T10:00:00,BMFBOVESPA:GGBR4,7.36147918
+161560,2017-09-28T10:00:00,BMFBOVESPA:GGBR4,7.16358996
+161561,2017-09-29T10:00:00,BMFBOVESPA:GGBR4,7.28232349
+161562,2017-10-02T10:00:00,BMFBOVESPA:GGBR4,7.25593826
+161563,2017-10-03T10:00:00,BMFBOVESPA:GGBR4,7.51979056
+161564,2017-10-04T10:00:00,BMFBOVESPA:GGBR4,7.50000164
+161565,2017-10-05T10:00:00,BMFBOVESPA:GGBR4,7.30870872
+161566,2017-10-06T10:00:00,BMFBOVESPA:GGBR4,7.09762688
+161567,2017-10-09T10:00:00,BMFBOVESPA:GGBR4,7.05804903
+161568,2017-10-10T10:00:00,BMFBOVESPA:GGBR4,7.35488287
+161569,2017-10-11T10:00:00,BMFBOVESPA:GGBR4,7.26913087
+161570,2017-10-13T10:00:00,BMFBOVESPA:GGBR4,7.54617579
+161571,2017-10-16T09:00:00,BMFBOVESPA:GGBR4,7.53298317
+161572,2017-10-17T09:00:00,BMFBOVESPA:GGBR4,7.4670201
+161573,2017-10-18T09:00:00,BMFBOVESPA:GGBR4,7.69129456
+161574,2017-10-19T09:00:00,BMFBOVESPA:GGBR4,7.7308724
+161575,2017-10-20T09:00:00,BMFBOVESPA:GGBR4,7.70448717
+161576,2017-10-23T09:00:00,BMFBOVESPA:GGBR4,7.67150563
+161577,2017-10-24T09:00:00,BMFBOVESPA:GGBR4,7.92876163
+161578,2017-10-25T09:00:00,BMFBOVESPA:GGBR4,7.94855054
+161579,2017-10-26T09:00:00,BMFBOVESPA:GGBR4,7.74406502
+161580,2017-10-27T09:00:00,BMFBOVESPA:GGBR4,7.63852409
+161581,2017-10-30T09:00:00,BMFBOVESPA:GGBR4,7.42084594
+161582,2017-10-31T09:00:00,BMFBOVESPA:GGBR4,7.22295672
+161583,2017-11-01T09:00:00,BMFBOVESPA:GGBR4,7.03826011
+161584,2017-11-03T09:00:00,BMFBOVESPA:GGBR4,7.11081949
+161585,2017-11-06T09:00:00,BMFBOVESPA:GGBR4,7.22955303
+161586,2017-11-07T09:00:00,BMFBOVESPA:GGBR4,6.97229704
+161587,2017-11-08T09:00:00,BMFBOVESPA:GGBR4,7.05804903
+161588,2017-11-09T09:00:00,BMFBOVESPA:GGBR4,6.90633396
+161589,2017-11-10T09:00:00,BMFBOVESPA:GGBR4,6.78100412
+161590,2017-11-13T09:00:00,BMFBOVESPA:GGBR4,6.88654504
+161591,2017-11-14T09:00:00,BMFBOVESPA:GGBR4,6.56332597
+161592,2017-11-16T09:00:00,BMFBOVESPA:GGBR4,6.76121519
+161593,2017-11-17T09:00:00,BMFBOVESPA:GGBR4,6.95250812
+161594,2017-11-21T09:00:00,BMFBOVESPA:GGBR4,6.94591181
+161595,2017-11-22T09:00:00,BMFBOVESPA:GGBR4,7.07159986
+161596,2017-11-23T09:00:00,BMFBOVESPA:GGBR4,7.17744232
+161597,2017-11-24T09:00:00,BMFBOVESPA:GGBR4,7.12452109
+161598,2017-11-27T09:00:00,BMFBOVESPA:GGBR4,7.31636056
+161599,2017-11-28T09:00:00,BMFBOVESPA:GGBR4,7.26343933
+161600,2017-11-29T09:00:00,BMFBOVESPA:GGBR4,7.34282118
+161601,2017-11-30T09:00:00,BMFBOVESPA:GGBR4,7.32959087
+161602,2017-12-01T09:00:00,BMFBOVESPA:GGBR4,7.30974541
+161603,2017-12-04T09:00:00,BMFBOVESPA:GGBR4,7.46850911
+161604,2017-12-05T09:00:00,BMFBOVESPA:GGBR4,7.36266665
+161605,2017-12-06T09:00:00,BMFBOVESPA:GGBR4,7.36266665
+161606,2017-12-07T09:00:00,BMFBOVESPA:GGBR4,7.4552788
+161607,2017-12-08T09:00:00,BMFBOVESPA:GGBR4,7.73973044
+161608,2017-12-11T09:00:00,BMFBOVESPA:GGBR4,7.8323426
+161609,2017-12-12T09:00:00,BMFBOVESPA:GGBR4,7.93818506
+161610,2017-12-13T09:00:00,BMFBOVESPA:GGBR4,7.7728062
+161611,2017-12-14T09:00:00,BMFBOVESPA:GGBR4,7.8323426
+161612,2017-12-15T09:00:00,BMFBOVESPA:GGBR4,7.97787598
+161613,2017-12-18T09:00:00,BMFBOVESPA:GGBR4,7.92495475
+161614,2017-12-19T09:00:00,BMFBOVESPA:GGBR4,8.01095176
+161615,2017-12-20T09:00:00,BMFBOVESPA:GGBR4,8.11679422
+161616,2017-12-21T09:00:00,BMFBOVESPA:GGBR4,8.26232762
+161617,2017-12-22T09:00:00,BMFBOVESPA:GGBR4,8.22925185
+161618,2017-12-26T09:00:00,BMFBOVESPA:GGBR4,8.18294576
+161619,2017-12-27T09:00:00,BMFBOVESPA:GGBR4,8.16971546
+161620,2017-12-28T09:00:00,BMFBOVESPA:GGBR4,8.18956092
+161621,2018-01-02T09:00:00,BMFBOVESPA:GGBR4,8.57985502
+161622,2018-01-03T09:00:00,BMFBOVESPA:GGBR4,8.56662472
+161623,2018-01-04T09:00:00,BMFBOVESPA:GGBR4,9.02968551
+161624,2018-01-05T09:00:00,BMFBOVESPA:GGBR4,8.91722788
+161625,2018-01-08T09:00:00,BMFBOVESPA:GGBR4,9.22814014
+161626,2018-01-09T09:00:00,BMFBOVESPA:GGBR4,9.28106137
+161627,2018-01-10T09:00:00,BMFBOVESPA:GGBR4,9.15537344
+161628,2018-01-11T09:00:00,BMFBOVESPA:GGBR4,9.90288587
+161629,2018-01-12T09:00:00,BMFBOVESPA:GGBR4,9.90288587
+161630,2018-01-15T09:00:00,BMFBOVESPA:GGBR4,9.80365855
+161631,2018-01-16T09:00:00,BMFBOVESPA:GGBR4,9.565513
+161632,2018-01-17T09:00:00,BMFBOVESPA:GGBR4,9.92273133
+161633,2018-01-18T09:00:00,BMFBOVESPA:GGBR4,9.61843423
+161634,2018-01-19T09:00:00,BMFBOVESPA:GGBR4,9.36705838
+161635,2018-01-22T09:00:00,BMFBOVESPA:GGBR4,9.2479856
+161636,2018-01-23T09:00:00,BMFBOVESPA:GGBR4,9.06937643
+161637,2018-01-24T09:00:00,BMFBOVESPA:GGBR4,9.35382806
+161638,2018-01-26T09:00:00,BMFBOVESPA:GGBR4,9.8830404
+161639,2018-01-29T09:00:00,BMFBOVESPA:GGBR4,9.67135546
+161640,2018-01-30T09:00:00,BMFBOVESPA:GGBR4,9.73750701
+161641,2018-01-31T09:00:00,BMFBOVESPA:GGBR4,9.52582207
+161642,2018-02-01T09:00:00,BMFBOVESPA:GGBR4,9.67135546
+161643,2018-02-02T09:00:00,BMFBOVESPA:GGBR4,9.6382797
+161644,2018-02-05T09:00:00,BMFBOVESPA:GGBR4,9.0892219
+161645,2018-02-06T09:00:00,BMFBOVESPA:GGBR4,9.6382797
+161646,2018-02-07T09:00:00,BMFBOVESPA:GGBR4,9.30090683
+161647,2018-02-08T09:00:00,BMFBOVESPA:GGBR4,9.10245221
+161648,2018-02-09T09:00:00,BMFBOVESPA:GGBR4,9.28106137
+161649,2018-02-14T09:00:00,BMFBOVESPA:GGBR4,9.89627071
+161650,2018-02-15T09:00:00,BMFBOVESPA:GGBR4,9.92273133
+161651,2018-02-16T09:00:00,BMFBOVESPA:GGBR4,10.53794067
+161652,2018-02-19T10:00:00,BMFBOVESPA:GGBR4,11.067153
+161653,2018-02-20T10:00:00,BMFBOVESPA:GGBR4,10.68347406
+161654,2018-02-21T10:00:00,BMFBOVESPA:GGBR4,10.78270072
+161655,2018-02-22T10:00:00,BMFBOVESPA:GGBR4,10.6570141
+161656,2018-02-23T10:00:00,BMFBOVESPA:GGBR4,10.99438697
+161657,2018-02-26T10:00:00,BMFBOVESPA:GGBR4,11.26560829
+161658,2018-02-27T10:00:00,BMFBOVESPA:GGBR4,11.01423177
+161659,2018-02-28T10:00:00,BMFBOVESPA:GGBR4,10.99438697
+161660,2018-03-01T10:00:00,BMFBOVESPA:GGBR4,11.34498948
+161661,2018-03-02T10:00:00,BMFBOVESPA:GGBR4,11.17961063
+161662,2018-03-05T10:00:00,BMFBOVESPA:GGBR4,11.29206825
+161663,2018-03-06T10:00:00,BMFBOVESPA:GGBR4,10.79593168
+161664,2018-03-07T10:00:00,BMFBOVESPA:GGBR4,11.067153
+161665,2018-03-08T10:00:00,BMFBOVESPA:GGBR4,10.60409287
+161666,2018-03-09T10:00:00,BMFBOVESPA:GGBR4,10.67024309
+161667,2018-03-12T10:00:00,BMFBOVESPA:GGBR4,10.86906993
+161668,2018-03-13T10:00:00,BMFBOVESPA:GGBR4,10.7961683
+161669,2018-03-14T10:00:00,BMFBOVESPA:GGBR4,10.63710741
+161670,2018-03-15T10:00:00,BMFBOVESPA:GGBR4,10.29910651
+161671,2018-03-16T10:00:00,BMFBOVESPA:GGBR4,10.23945917
+161672,2018-03-19T10:00:00,BMFBOVESPA:GGBR4,9.96110494
+161673,2018-03-20T10:00:00,BMFBOVESPA:GGBR4,10.43165614
+161674,2018-03-21T10:00:00,BMFBOVESPA:GGBR4,10.5907157
+161675,2018-03-22T10:00:00,BMFBOVESPA:GGBR4,10.17981184
+161676,2018-03-23T10:00:00,BMFBOVESPA:GGBR4,10.00086984
+161677,2018-03-26T10:00:00,BMFBOVESPA:GGBR4,10.14667443
+161678,2018-03-27T10:00:00,BMFBOVESPA:GGBR4,10.0141248
+161679,2018-03-28T10:00:00,BMFBOVESPA:GGBR4,9.90808509
+161680,2018-03-29T10:00:00,BMFBOVESPA:GGBR4,10.27259658
+161681,2018-04-02T10:00:00,BMFBOVESPA:GGBR4,10.36538132
+161682,2018-04-03T10:00:00,BMFBOVESPA:GGBR4,10.42502866
+161683,2018-04-04T10:00:00,BMFBOVESPA:GGBR4,10.17318436
+161684,2018-04-05T10:00:00,BMFBOVESPA:GGBR4,10.8558143
+161685,2018-04-06T10:00:00,BMFBOVESPA:GGBR4,10.69012726
+161686,2018-04-09T10:00:00,BMFBOVESPA:GGBR4,10.47804851
+161687,2018-04-10T10:00:00,BMFBOVESPA:GGBR4,10.69675475
+161688,2018-04-11T10:00:00,BMFBOVESPA:GGBR4,10.61722563
+161689,2018-04-12T10:00:00,BMFBOVESPA:GGBR4,10.902208
+161690,2018-04-13T10:00:00,BMFBOVESPA:GGBR4,10.87569741
+161691,2018-04-16T10:00:00,BMFBOVESPA:GGBR4,10.84256067
+161692,2018-04-17T10:00:00,BMFBOVESPA:GGBR4,11.13416854
+161693,2018-04-18T10:00:00,BMFBOVESPA:GGBR4,11.49205321
+161694,2018-04-19T10:00:00,BMFBOVESPA:GGBR4,11.37938602
+161695,2018-04-20T10:00:00,BMFBOVESPA:GGBR4,11.23358208
+161696,2018-04-23T10:00:00,BMFBOVESPA:GGBR4,11.08777683
+161697,2018-04-24T10:00:00,BMFBOVESPA:GGBR4,11.10765927
+161698,2018-04-25T10:00:00,BMFBOVESPA:GGBR4,11.11428676
+161699,2018-04-26T10:00:00,BMFBOVESPA:GGBR4,11.2799738
+161700,2018-04-27T10:00:00,BMFBOVESPA:GGBR4,11.05463942
+161701,2018-04-30T10:00:00,BMFBOVESPA:GGBR4,11.03475697
+161702,2018-05-02T10:00:00,BMFBOVESPA:GGBR4,10.76303022
+161703,2018-05-03T10:00:00,BMFBOVESPA:GGBR4,10.92871726
+161704,2018-05-04T10:00:00,BMFBOVESPA:GGBR4,11.16067912
+161705,2018-05-07T10:00:00,BMFBOVESPA:GGBR4,10.84256067
+161706,2018-05-08T10:00:00,BMFBOVESPA:GGBR4,10.82267756
+161707,2018-05-09T10:00:00,BMFBOVESPA:GGBR4,11.50530883
+161708,2018-05-10T10:00:00,BMFBOVESPA:GGBR4,11.83005477
+161709,2018-05-11T10:00:00,BMFBOVESPA:GGBR4,11.76377995
+161710,2018-05-14T10:00:00,BMFBOVESPA:GGBR4,11.73726937
+161711,2018-05-15T10:00:00,BMFBOVESPA:GGBR4,11.78366307
+161712,2018-05-16T10:00:00,BMFBOVESPA:GGBR4,12.09515404
+161713,2018-05-17T10:00:00,BMFBOVESPA:GGBR4,11.90295641
+161714,2018-05-18T10:00:00,BMFBOVESPA:GGBR4,11.77040744
+161715,2018-05-21T10:00:00,BMFBOVESPA:GGBR4,11.37938602
+161716,2018-05-22T10:00:00,BMFBOVESPA:GGBR4,11.25287047
+161717,2018-05-23T10:00:00,BMFBOVESPA:GGBR4,10.99984735
+161718,2018-05-24T10:00:00,BMFBOVESPA:GGBR4,11.01316502
+161719,2018-05-25T10:00:00,BMFBOVESPA:GGBR4,10.55372763
+161720,2018-05-28T10:00:00,BMFBOVESPA:GGBR4,9.89453581
+161721,2018-05-29T10:00:00,BMFBOVESPA:GGBR4,10.04102288
+161722,2018-05-30T10:00:00,BMFBOVESPA:GGBR4,9.85458479
+161723,2018-06-01T10:00:00,BMFBOVESPA:GGBR4,10.29404601
+161724,2018-06-04T10:00:00,BMFBOVESPA:GGBR4,10.56704464
+161725,2018-06-05T10:00:00,BMFBOVESPA:GGBR4,10.75348273
+161726,2018-06-06T10:00:00,BMFBOVESPA:GGBR4,10.59367865
+161727,2018-06-07T10:00:00,BMFBOVESPA:GGBR4,9.88121881
+161728,2018-06-08T10:00:00,BMFBOVESPA:GGBR4,9.53497663
+161729,2018-06-11T10:00:00,BMFBOVESPA:GGBR4,9.4550746
+161730,2018-06-12T10:00:00,BMFBOVESPA:GGBR4,9.6681467
+161731,2018-06-13T10:00:00,BMFBOVESPA:GGBR4,9.63485418
+161732,2018-06-14T10:00:00,BMFBOVESPA:GGBR4,9.50168412
+161733,2018-06-15T10:00:00,BMFBOVESPA:GGBR4,9.34853855
+161734,2018-06-18T10:00:00,BMFBOVESPA:GGBR4,9.38848956
+161735,2018-06-19T10:00:00,BMFBOVESPA:GGBR4,9.34853855
+161736,2018-06-20T10:00:00,BMFBOVESPA:GGBR4,9.81463377
+161737,2018-06-21T10:00:00,BMFBOVESPA:GGBR4,9.31524603
+161738,2018-06-22T10:00:00,BMFBOVESPA:GGBR4,9.49502562
+161739,2018-06-25T10:00:00,BMFBOVESPA:GGBR4,9.23534399
+161740,2018-06-26T10:00:00,BMFBOVESPA:GGBR4,8.96234535
+161741,2018-06-27T10:00:00,BMFBOVESPA:GGBR4,9.02893039
+161742,2018-06-28T10:00:00,BMFBOVESPA:GGBR4,9.27529501
+161743,2018-06-29T10:00:00,BMFBOVESPA:GGBR4,9.26197801
+161744,2018-07-02T10:00:00,BMFBOVESPA:GGBR4,9.2686365
+161745,2018-07-03T10:00:00,BMFBOVESPA:GGBR4,9.51500113
+161746,2018-07-04T10:00:00,BMFBOVESPA:GGBR4,9.70809772
+161747,2018-07-05T10:00:00,BMFBOVESPA:GGBR4,10.09429091
+161748,2018-07-06T10:00:00,BMFBOVESPA:GGBR4,10.33399702
+161749,2018-07-10T10:00:00,BMFBOVESPA:GGBR4,10.15421743
+161750,2018-07-11T10:00:00,BMFBOVESPA:GGBR4,9.91451132
+161751,2018-07-12T10:00:00,BMFBOVESPA:GGBR4,10.45385008
+161752,2018-07-13T10:00:00,BMFBOVESPA:GGBR4,10.32733852
+161753,2018-07-16T10:00:00,BMFBOVESPA:GGBR4,10.47382559
+161754,2018-07-17T10:00:00,BMFBOVESPA:GGBR4,10.76014123
+161755,2018-07-18T10:00:00,BMFBOVESPA:GGBR4,10.83338476
+161756,2018-07-19T10:00:00,BMFBOVESPA:GGBR4,10.63362967
+161757,2018-07-20T10:00:00,BMFBOVESPA:GGBR4,10.82006776
+161758,2018-07-23T10:00:00,BMFBOVESPA:GGBR4,10.85335961
+161759,2018-07-24T10:00:00,BMFBOVESPA:GGBR4,11.1729691
+161760,2018-07-25T10:00:00,BMFBOVESPA:GGBR4,11.08640789
+161761,2018-07-26T10:00:00,BMFBOVESPA:GGBR4,10.82672627
+161762,2018-07-27T10:00:00,BMFBOVESPA:GGBR4,11.21291945
+161763,2018-07-30T10:00:00,BMFBOVESPA:GGBR4,11.3993582
+161764,2018-07-31T10:00:00,BMFBOVESPA:GGBR4,11.1063834
+161765,2018-08-01T10:00:00,BMFBOVESPA:GGBR4,10.91994531
+161766,2018-08-02T10:00:00,BMFBOVESPA:GGBR4,11.07974872
+161767,2018-08-03T10:00:00,BMFBOVESPA:GGBR4,11.37938203
+161768,2018-08-06T10:00:00,BMFBOVESPA:GGBR4,11.21957795
+161769,2018-08-07T10:00:00,BMFBOVESPA:GGBR4,11.1063834
+161770,2018-08-08T10:00:00,BMFBOVESPA:GGBR4,11.45262623
+161771,2018-08-09T10:00:00,BMFBOVESPA:GGBR4,11.1796276
+161772,2018-08-10T10:00:00,BMFBOVESPA:GGBR4,10.7002147
+161773,2018-08-13T10:00:00,BMFBOVESPA:GGBR4,10.59367865
+161774,2018-08-14T10:00:00,BMFBOVESPA:GGBR4,10.85335961
+161775,2018-08-15T10:00:00,BMFBOVESPA:GGBR4,10.33399702
+161776,2018-08-16T10:00:00,BMFBOVESPA:GGBR4,10.33399702
+161777,2018-08-17T10:00:00,BMFBOVESPA:GGBR4,10.42055756
+161778,2018-08-20T10:00:00,BMFBOVESPA:GGBR4,10.79343308
+161779,2018-08-21T10:00:00,BMFBOVESPA:GGBR4,10.62031267
+161780,2018-08-22T10:00:00,BMFBOVESPA:GGBR4,10.89572354
+161781,2018-08-23T10:00:00,BMFBOVESPA:GGBR4,10.61359078
+161782,2018-08-24T10:00:00,BMFBOVESPA:GGBR4,10.67404794
+161783,2018-08-27T10:00:00,BMFBOVESPA:GGBR4,10.82183279
+161784,2018-08-28T10:00:00,BMFBOVESPA:GGBR4,10.88900608
+161785,2018-08-29T10:00:00,BMFBOVESPA:GGBR4,10.94946324
+161786,2018-08-30T10:00:00,BMFBOVESPA:GGBR4,10.69420033
+161787,2018-08-31T10:00:00,BMFBOVESPA:GGBR4,10.77481055
+161788,2018-09-03T10:00:00,BMFBOVESPA:GGBR4,10.64717809
+161789,2018-09-04T10:00:00,BMFBOVESPA:GGBR4,10.48595899
+161790,2018-09-05T10:00:00,BMFBOVESPA:GGBR4,10.4658066
+161791,2018-09-06T10:00:00,BMFBOVESPA:GGBR4,10.65389556
+161792,2018-09-10T10:00:00,BMFBOVESPA:GGBR4,10.47252407
+161793,2018-09-11T10:00:00,BMFBOVESPA:GGBR4,10.21054303
+161794,2018-09-12T10:00:00,BMFBOVESPA:GGBR4,10.27100019
+161795,2018-09-13T10:00:00,BMFBOVESPA:GGBR4,10.26428273
+161796,2018-09-14T10:00:00,BMFBOVESPA:GGBR4,10.2508478
+161797,2018-09-17T10:00:00,BMFBOVESPA:GGBR4,10.49939392
+161798,2018-09-18T10:00:00,BMFBOVESPA:GGBR4,11.19801002
+161799,2018-09-19T10:00:00,BMFBOVESPA:GGBR4,11.27190278
+161800,2018-09-20T10:00:00,BMFBOVESPA:GGBR4,11.28533636
+161801,2018-09-21T10:00:00,BMFBOVESPA:GGBR4,11.41968629
+161802,2018-09-24T10:00:00,BMFBOVESPA:GGBR4,11.12411726
+161803,2018-09-25T10:00:00,BMFBOVESPA:GGBR4,11.72868889
+161804,2018-09-26T10:00:00,BMFBOVESPA:GGBR4,11.49357905
+161805,2018-09-27T10:00:00,BMFBOVESPA:GGBR4,11.53388314
+161806,2018-09-28T10:00:00,BMFBOVESPA:GGBR4,11.54731874
+161807,2018-10-01T10:00:00,BMFBOVESPA:GGBR4,11.20472749
+161808,2018-10-02T10:00:00,BMFBOVESPA:GGBR4,11.29205383
+161809,2018-10-03T10:00:00,BMFBOVESPA:GGBR4,11.07709569
+161810,2018-10-04T10:00:00,BMFBOVESPA:GGBR4,10.88900608
+161811,2018-10-05T10:00:00,BMFBOVESPA:GGBR4,10.61359078
+161812,2018-10-08T10:00:00,BMFBOVESPA:GGBR4,10.48595899
+161813,2018-10-09T10:00:00,BMFBOVESPA:GGBR4,10.76809309
+161814,2018-10-10T10:00:00,BMFBOVESPA:GGBR4,10.44565422
+161815,2018-10-11T10:00:00,BMFBOVESPA:GGBR4,10.57328601
+161816,2018-10-15T10:00:00,BMFBOVESPA:GGBR4,10.43221929
+161817,2018-10-16T10:00:00,BMFBOVESPA:GGBR4,10.88228996
+161818,2018-10-17T10:00:00,BMFBOVESPA:GGBR4,10.81511466
+161819,2018-10-18T10:00:00,BMFBOVESPA:GGBR4,10.40534944
+161820,2018-10-19T10:00:00,BMFBOVESPA:GGBR4,10.15008587
+161821,2018-10-22T10:00:00,BMFBOVESPA:GGBR4,10.60687332
+161822,2018-10-23T10:00:00,BMFBOVESPA:GGBR4,10.53298123
+161823,2018-10-24T10:00:00,BMFBOVESPA:GGBR4,10.05604139
+161824,2018-10-25T10:00:00,BMFBOVESPA:GGBR4,10.32473989
+161825,2018-10-26T10:00:00,BMFBOVESPA:GGBR4,10.60687332
+161826,2018-10-29T10:00:00,BMFBOVESPA:GGBR4,10.50611138
+161827,2018-10-30T10:00:00,BMFBOVESPA:GGBR4,10.61359078
+161828,2018-10-31T10:00:00,BMFBOVESPA:GGBR4,10.92259405
+161829,2018-11-01T10:00:00,BMFBOVESPA:GGBR4,11.03007346
+161830,2018-11-05T09:00:00,BMFBOVESPA:GGBR4,11.37938218
+161831,2018-11-06T09:00:00,BMFBOVESPA:GGBR4,11.41296882
+161832,2018-11-07T09:00:00,BMFBOVESPA:GGBR4,11.08381316
+161833,2018-11-08T09:00:00,BMFBOVESPA:GGBR4,10.80167973
+161834,2018-11-09T09:00:00,BMFBOVESPA:GGBR4,10.82855025
+161835,2018-11-12T09:00:00,BMFBOVESPA:GGBR4,10.37176213
+161836,2018-11-13T09:00:00,BMFBOVESPA:GGBR4,10.27100019
+161837,2018-11-14T09:00:00,BMFBOVESPA:GGBR4,10.17695572
+161838,2018-11-16T09:00:00,BMFBOVESPA:GGBR4,10.90244167
+161839,2018-11-19T09:00:00,BMFBOVESPA:GGBR4,10.84870197
+161840,2018-11-21T09:00:00,BMFBOVESPA:GGBR4,10.31130497
+161841,2018-11-22T09:00:00,BMFBOVESPA:GGBR4,10.41970207
+161842,2018-11-23T09:00:00,BMFBOVESPA:GGBR4,10.10805948
+161843,2018-11-26T09:00:00,BMFBOVESPA:GGBR4,10.02676142
+161844,2018-11-27T09:00:00,BMFBOVESPA:GGBR4,9.95901303
+161845,2018-11-28T09:00:00,BMFBOVESPA:GGBR4,10.20968206
+161846,2018-11-29T09:00:00,BMFBOVESPA:GGBR4,10.23000658
+161847,2018-11-30T09:00:00,BMFBOVESPA:GGBR4,10.48745046
+161848,2018-12-03T09:00:00,BMFBOVESPA:GGBR4,10.94136465
+161849,2018-12-04T09:00:00,BMFBOVESPA:GGBR4,10.71102013
+161850,2018-12-05T09:00:00,BMFBOVESPA:GGBR4,10.83974207
+161851,2018-12-06T09:00:00,BMFBOVESPA:GGBR4,10.71779497
+161852,2018-12-07T09:00:00,BMFBOVESPA:GGBR4,10.61617239
+161853,2018-12-10T09:00:00,BMFBOVESPA:GGBR4,10.38582787
+161854,2018-12-11T09:00:00,BMFBOVESPA:GGBR4,10.48745046
+161855,2018-12-12T09:00:00,BMFBOVESPA:GGBR4,10.43325175
+161856,2018-12-13T09:00:00,BMFBOVESPA:GGBR4,10.39260271
+161857,2018-12-14T09:00:00,BMFBOVESPA:GGBR4,10.2503311
+161858,2018-12-17T09:00:00,BMFBOVESPA:GGBR4,10.23000658
+161859,2018-12-18T09:00:00,BMFBOVESPA:GGBR4,10.31130464
+161860,2018-12-19T09:00:00,BMFBOVESPA:GGBR4,10.26388077
+161861,2018-12-20T09:00:00,BMFBOVESPA:GGBR4,9.85739044
+161862,2018-12-21T09:00:00,BMFBOVESPA:GGBR4,9.96578787
+161863,2018-12-26T09:00:00,BMFBOVESPA:GGBR4,10.01998658
+161864,2018-12-27T09:00:00,BMFBOVESPA:GGBR4,9.76931754
+161865,2018-12-28T09:00:00,BMFBOVESPA:GGBR4,10.0403111
+161866,2019-01-02T09:00:00,BMFBOVESPA:GGBR4,10.29775497
+161867,2019-01-03T09:00:00,BMFBOVESPA:GGBR4,10.23000658
+161868,2019-01-04T09:00:00,BMFBOVESPA:GGBR4,10.50100014
+161869,2019-01-07T09:00:00,BMFBOVESPA:GGBR4,10.52809949
+161870,2019-01-08T09:00:00,BMFBOVESPA:GGBR4,10.54164917
+161871,2019-01-09T09:00:00,BMFBOVESPA:GGBR4,10.83974207
+161872,2019-01-10T09:00:00,BMFBOVESPA:GGBR4,10.56197368
+161873,2019-01-11T09:00:00,BMFBOVESPA:GGBR4,10.31130464
+161874,2019-01-14T09:00:00,BMFBOVESPA:GGBR4,10.29775497
+161875,2019-01-15T09:00:00,BMFBOVESPA:GGBR4,10.09450981
+161876,2019-01-16T09:00:00,BMFBOVESPA:GGBR4,10.11483432
+161877,2019-01-17T09:00:00,BMFBOVESPA:GGBR4,10.19613239
+161878,2019-01-18T09:00:00,BMFBOVESPA:GGBR4,10.4942253
+161879,2019-01-21T09:00:00,BMFBOVESPA:GGBR4,10.50100014
+161880,2019-01-22T09:00:00,BMFBOVESPA:GGBR4,10.48067562
+161881,2019-01-23T09:00:00,BMFBOVESPA:GGBR4,10.60262272
+161882,2019-01-24T09:00:00,BMFBOVESPA:GGBR4,10.83296723
+161883,2019-01-28T09:00:00,BMFBOVESPA:GGBR4,10.59584788
+161884,2019-01-29T09:00:00,BMFBOVESPA:GGBR4,10.59584788
+161885,2019-01-30T09:00:00,BMFBOVESPA:GGBR4,10.94136465
+161886,2019-01-31T09:00:00,BMFBOVESPA:GGBR4,10.60262272
+161887,2019-02-01T09:00:00,BMFBOVESPA:GGBR4,10.7042453
+161888,2019-02-04T09:00:00,BMFBOVESPA:GGBR4,10.83296723
+161889,2019-02-05T09:00:00,BMFBOVESPA:GGBR4,10.78554336
+161890,2019-02-06T09:00:00,BMFBOVESPA:GGBR4,10.38582787
+161891,2019-02-07T09:00:00,BMFBOVESPA:GGBR4,10.31807948
+161892,2019-02-08T09:00:00,BMFBOVESPA:GGBR4,10.39937755
+161893,2019-02-11T09:00:00,BMFBOVESPA:GGBR4,10.46712594
+161894,2019-02-12T09:00:00,BMFBOVESPA:GGBR4,10.50100014
+161895,2019-02-13T09:00:00,BMFBOVESPA:GGBR4,10.58907304
+161896,2019-02-14T09:00:00,BMFBOVESPA:GGBR4,10.65682143
+161897,2019-02-15T09:00:00,BMFBOVESPA:GGBR4,10.48745046
+161898,2019-02-18T10:00:00,BMFBOVESPA:GGBR4,10.53487433
+161899,2019-02-19T10:00:00,BMFBOVESPA:GGBR4,10.52809949
+161900,2019-02-20T10:00:00,BMFBOVESPA:GGBR4,10.7042453
+161901,2019-02-21T10:00:00,BMFBOVESPA:GGBR4,10.23000658
+161902,2019-02-22T10:00:00,BMFBOVESPA:GGBR4,10.28420529
+161903,2019-02-25T10:00:00,BMFBOVESPA:GGBR4,10.34517884
+161904,2019-02-26T10:00:00,BMFBOVESPA:GGBR4,10.48745046
+161905,2019-02-27T10:00:00,BMFBOVESPA:GGBR4,10.45357626
+161906,2019-02-28T10:00:00,BMFBOVESPA:GGBR4,10.25710593
+161907,2019-03-01T10:00:00,BMFBOVESPA:GGBR4,10.18258271
+161908,2019-03-06T10:00:00,BMFBOVESPA:GGBR4,10.18258271
+161909,2019-03-07T10:00:00,BMFBOVESPA:GGBR4,10.04617507
+161910,2019-03-08T10:00:00,BMFBOVESPA:GGBR4,10.03253464
+161911,2019-03-11T10:00:00,BMFBOVESPA:GGBR4,10.1621187
+161912,2019-03-12T10:00:00,BMFBOVESPA:GGBR4,10.00525379
+161913,2019-03-13T10:00:00,BMFBOVESPA:GGBR4,10.21668041
+161914,2019-03-14T10:00:00,BMFBOVESPA:GGBR4,10.06663571
+161915,2019-03-15T10:00:00,BMFBOVESPA:GGBR4,10.3053432
+161916,2019-03-18T10:00:00,BMFBOVESPA:GGBR4,10.58497196
+161917,2019-03-19T10:00:00,BMFBOVESPA:GGBR4,10.81003903
+161918,2019-03-20T10:00:00,BMFBOVESPA:GGBR4,10.6531741
+161919,2019-03-21T10:00:00,BMFBOVESPA:GGBR4,10.68045496
+161920,2019-03-22T10:00:00,BMFBOVESPA:GGBR4,10.18939956
+161921,2019-03-25T10:00:00,BMFBOVESPA:GGBR4,10.14165806
+161922,2019-03-26T10:00:00,BMFBOVESPA:GGBR4,10.39400598
+161923,2019-03-27T10:00:00,BMFBOVESPA:GGBR4,9.99161336
+161924,2019-03-28T10:00:00,BMFBOVESPA:GGBR4,10.14847827
+161925,2019-03-29T10:00:00,BMFBOVESPA:GGBR4,10.32580384
+161926,2019-04-01T10:00:00,BMFBOVESPA:GGBR4,10.96690394
+161927,2019-04-02T10:00:00,BMFBOVESPA:GGBR4,10.96690394
+161928,2019-04-03T10:00:00,BMFBOVESPA:GGBR4,10.91234223
+161929,2019-04-04T10:00:00,BMFBOVESPA:GGBR4,11.04874719
+161930,2019-04-05T10:00:00,BMFBOVESPA:GGBR4,10.75547732
+161931,2019-04-08T10:00:00,BMFBOVESPA:GGBR4,10.81003903
+161932,2019-04-09T10:00:00,BMFBOVESPA:GGBR4,10.63953367
+161933,2019-04-10T10:00:00,BMFBOVESPA:GGBR4,10.59179218
+161934,2019-04-11T10:00:00,BMFBOVESPA:GGBR4,10.35990491
+161935,2019-04-12T10:00:00,BMFBOVESPA:GGBR4,10.23714105
+161936,2019-04-15T10:00:00,BMFBOVESPA:GGBR4,10.08027614
+161937,2019-04-16T10:00:00,BMFBOVESPA:GGBR4,10.28488255
+161938,2019-04-17T10:00:00,BMFBOVESPA:GGBR4,10.21668041
+161939,2019-04-18T10:00:00,BMFBOVESPA:GGBR4,10.18257934
+161940,2019-04-22T10:00:00,BMFBOVESPA:GGBR4,10.19621977
+161941,2019-04-23T10:00:00,BMFBOVESPA:GGBR4,10.04617507
+161942,2019-04-24T10:00:00,BMFBOVESPA:GGBR4,9.95751229
+161943,2019-04-25T10:00:00,BMFBOVESPA:GGBR4,9.94387186
+161944,2019-04-26T10:00:00,BMFBOVESPA:GGBR4,9.80064736
+161945,2019-04-29T10:00:00,BMFBOVESPA:GGBR4,9.81428779
+161946,2019-04-30T10:00:00,BMFBOVESPA:GGBR4,9.65060266
+161947,2019-05-02T10:00:00,BMFBOVESPA:GGBR4,9.54829946
+161948,2019-05-03T10:00:00,BMFBOVESPA:GGBR4,9.70516437
+161949,2019-05-06T10:00:00,BMFBOVESPA:GGBR4,9.60286117
+161950,2019-05-07T10:00:00,BMFBOVESPA:GGBR4,9.69834416
+161951,2019-05-08T10:00:00,BMFBOVESPA:GGBR4,9.88931015
+161952,2019-05-09T10:00:00,BMFBOVESPA:GGBR4,9.71198459
+161953,2019-05-10T10:00:00,BMFBOVESPA:GGBR4,9.65060266
+161954,2019-05-13T10:00:00,BMFBOVESPA:GGBR4,9.41871539
+161955,2019-05-14T10:00:00,BMFBOVESPA:GGBR4,9.51419839
+161956,2019-05-15T10:00:00,BMFBOVESPA:GGBR4,9.49373775
+161957,2019-05-16T10:00:00,BMFBOVESPA:GGBR4,9.37097389
+161958,2019-05-17T10:00:00,BMFBOVESPA:GGBR4,9.37097389
+161959,2019-05-20T10:00:00,BMFBOVESPA:GGBR4,9.44638351
+161960,2019-05-21T10:00:00,BMFBOVESPA:GGBR4,9.79599568
+161961,2019-05-22T10:00:00,BMFBOVESPA:GGBR4,9.79599568
+161962,2019-05-23T10:00:00,BMFBOVESPA:GGBR4,9.5629209
+161963,2019-05-24T10:00:00,BMFBOVESPA:GGBR4,9.4943695
+161964,2019-05-27T10:00:00,BMFBOVESPA:GGBR4,9.47380407
+161965,2019-05-28T10:00:00,BMFBOVESPA:GGBR4,9.69316856
+161966,2019-05-29T10:00:00,BMFBOVESPA:GGBR4,9.6314723
+161967,2019-05-30T10:00:00,BMFBOVESPA:GGBR4,9.5629209
+161968,2019-05-31T10:00:00,BMFBOVESPA:GGBR4,9.50807978
+161969,2019-06-03T10:00:00,BMFBOVESPA:GGBR4,9.55606576
+161970,2019-06-04T10:00:00,BMFBOVESPA:GGBR4,9.50122463
+161971,2019-06-05T10:00:00,BMFBOVESPA:GGBR4,9.39839753
+161972,2019-06-06T10:00:00,BMFBOVESPA:GGBR4,9.35726668
+161973,2019-06-07T10:00:00,BMFBOVESPA:GGBR4,9.52864519
+161974,2019-06-10T10:00:00,BMFBOVESPA:GGBR4,9.70002371
+161975,2019-06-11T10:00:00,BMFBOVESPA:GGBR4,9.98793961
+161976,2019-06-12T10:00:00,BMFBOVESPA:GGBR4,9.91253306
+161977,2019-06-13T10:00:00,BMFBOVESPA:GGBR4,10.04278073
+161978,2019-06-14T10:00:00,BMFBOVESPA:GGBR4,9.83712651
+161979,2019-06-17T10:00:00,BMFBOVESPA:GGBR4,9.74115455
+161980,2019-06-18T10:00:00,BMFBOVESPA:GGBR4,10.10447699
+161981,2019-06-19T10:00:00,BMFBOVESPA:GGBR4,10.25529008
+161982,2019-06-21T10:00:00,BMFBOVESPA:GGBR4,10.43352373
+161983,2019-06-24T10:00:00,BMFBOVESPA:GGBR4,10.37182747
+161984,2019-06-25T10:00:00,BMFBOVESPA:GGBR4,10.11133213
+161985,2019-06-26T10:00:00,BMFBOVESPA:GGBR4,10.34440691
+161986,2019-06-27T10:00:00,BMFBOVESPA:GGBR4,10.2758555
+161987,2019-06-28T10:00:00,BMFBOVESPA:GGBR4,10.41981345
+161988,2019-07-01T10:00:00,BMFBOVESPA:GGBR4,10.30327607
+161989,2019-07-02T10:00:00,BMFBOVESPA:GGBR4,10.03592559
+161990,2019-07-03T10:00:00,BMFBOVESPA:GGBR4,10.20044896
+161991,2019-07-04T10:00:00,BMFBOVESPA:GGBR4,10.48836486
+161992,2019-07-05T10:00:00,BMFBOVESPA:GGBR4,10.53635084
+161993,2019-07-08T10:00:00,BMFBOVESPA:GGBR4,10.52264056
+161994,2019-07-10T10:00:00,BMFBOVESPA:GGBR4,10.49522
+161995,2019-07-11T10:00:00,BMFBOVESPA:GGBR4,10.2415798
+161996,2019-07-12T10:00:00,BMFBOVESPA:GGBR4,10.09076671
+161997,2019-07-15T10:00:00,BMFBOVESPA:GGBR4,10.23472466
+161998,2019-07-16T10:00:00,BMFBOVESPA:GGBR4,10.13875269
+161999,2019-07-17T10:00:00,BMFBOVESPA:GGBR4,10.01536017
+162000,2019-07-18T10:00:00,BMFBOVESPA:GGBR4,9.93309848
+162001,2019-07-19T10:00:00,BMFBOVESPA:GGBR4,9.83027137
+162002,2019-07-22T10:00:00,BMFBOVESPA:GGBR4,9.60405174
+162003,2019-07-23T10:00:00,BMFBOVESPA:GGBR4,9.63832745
+162004,2019-07-24T10:00:00,BMFBOVESPA:GGBR4,9.4943695
+162005,2019-07-25T10:00:00,BMFBOVESPA:GGBR4,9.40525267
+162006,2019-07-26T10:00:00,BMFBOVESPA:GGBR4,9.43267323
+162007,2019-07-29T10:00:00,BMFBOVESPA:GGBR4,9.52864519
+162008,2019-07-30T10:00:00,BMFBOVESPA:GGBR4,9.65889286
+162009,2019-07-31T10:00:00,BMFBOVESPA:GGBR4,9.42581809
+162010,2019-08-01T10:00:00,BMFBOVESPA:GGBR4,9.25443958
+162011,2019-08-02T10:00:00,BMFBOVESPA:GGBR4,9.30242556
+162012,2019-08-05T10:00:00,BMFBOVESPA:GGBR4,8.98023396
+162013,2019-08-06T10:00:00,BMFBOVESPA:GGBR4,8.97337882
+162014,2019-08-07T10:00:00,BMFBOVESPA:GGBR4,8.89111714
+162015,2019-08-08T10:00:00,BMFBOVESPA:GGBR4,9.17903304
+162016,2019-08-09T10:00:00,BMFBOVESPA:GGBR4,9.11048163
+162017,2019-08-12T10:00:00,BMFBOVESPA:GGBR4,8.86369657
+162018,2019-08-13T10:00:00,BMFBOVESPA:GGBR4,9.09677135
+162019,2019-08-14T10:00:00,BMFBOVESPA:GGBR4,8.71288349
+162020,2019-08-15T10:00:00,BMFBOVESPA:GGBR4,8.41811244
+162021,2019-08-16T10:00:00,BMFBOVESPA:GGBR4,8.69231806
+162022,2019-08-19T10:00:00,BMFBOVESPA:GGBR4,8.45106056
+162023,2019-08-20T10:00:00,BMFBOVESPA:GGBR4,8.48552656
+162024,2019-08-21T10:00:00,BMFBOVESPA:GGBR4,8.6509633
+162025,2019-08-22T10:00:00,BMFBOVESPA:GGBR4,8.69232249
+162026,2019-08-23T10:00:00,BMFBOVESPA:GGBR4,8.47174016
+162027,2019-08-26T10:00:00,BMFBOVESPA:GGBR4,8.27873062
+162028,2019-08-27T10:00:00,BMFBOVESPA:GGBR4,8.11329387
+162029,2019-08-28T10:00:00,BMFBOVESPA:GGBR4,8.20979864
+162030,2019-08-29T10:00:00,BMFBOVESPA:GGBR4,8.63717691
+162031,2019-08-30T10:00:00,BMFBOVESPA:GGBR4,8.87154563
+162032,2019-09-02T10:00:00,BMFBOVESPA:GGBR4,8.72678848
+162033,2019-09-03T10:00:00,BMFBOVESPA:GGBR4,8.6716429
+162034,2019-09-04T10:00:00,BMFBOVESPA:GGBR4,8.6716429
+162035,2019-09-05T10:00:00,BMFBOVESPA:GGBR4,8.73368167
+162036,2019-09-06T10:00:00,BMFBOVESPA:GGBR4,8.56824493
+162037,2019-09-09T10:00:00,BMFBOVESPA:GGBR4,9.03698239
+162038,2019-09-10T10:00:00,BMFBOVESPA:GGBR4,9.3196035
+162039,2019-09-11T10:00:00,BMFBOVESPA:GGBR4,9.11970076
+162040,2019-09-12T10:00:00,BMFBOVESPA:GGBR4,9.38164228
+162041,2019-09-13T10:00:00,BMFBOVESPA:GGBR4,9.34717628
+162042,2019-09-16T10:00:00,BMFBOVESPA:GGBR4,9.3058171
+162043,2019-09-17T10:00:00,BMFBOVESPA:GGBR4,9.36096268
+162044,2019-09-18T10:00:00,BMFBOVESPA:GGBR4,9.25756472
+162045,2019-09-19T10:00:00,BMFBOVESPA:GGBR4,9.23688512
+162046,2019-09-20T10:00:00,BMFBOVESPA:GGBR4,9.13348715
+162047,2019-09-23T10:00:00,BMFBOVESPA:GGBR4,9.10591436
+162048,2019-09-24T10:00:00,BMFBOVESPA:GGBR4,8.92669122
+162049,2019-09-25T10:00:00,BMFBOVESPA:GGBR4,9.03698239
+162050,2019-09-26T10:00:00,BMFBOVESPA:GGBR4,9.05076878
+162051,2019-09-27T10:00:00,BMFBOVESPA:GGBR4,8.9818368
+162052,2019-09-30T10:00:00,BMFBOVESPA:GGBR4,9.07144837
+162053,2019-10-01T10:00:00,BMFBOVESPA:GGBR4,9.02319599
+162054,2019-10-02T10:00:00,BMFBOVESPA:GGBR4,8.6854293
+162055,2019-10-03T10:00:00,BMFBOVESPA:GGBR4,8.80950685
+162056,2019-10-04T10:00:00,BMFBOVESPA:GGBR4,8.9818368
+162057,2019-10-07T10:00:00,BMFBOVESPA:GGBR4,8.80950685
+162058,2019-10-08T10:00:00,BMFBOVESPA:GGBR4,8.6509633
+162059,2019-10-09T10:00:00,BMFBOVESPA:GGBR4,8.63028371
+162060,2019-10-10T10:00:00,BMFBOVESPA:GGBR4,8.94737081
+162061,2019-10-11T10:00:00,BMFBOVESPA:GGBR4,9.16105994
+162062,2019-10-14T10:00:00,BMFBOVESPA:GGBR4,9.13348715
+162063,2019-10-15T10:00:00,BMFBOVESPA:GGBR4,9.2989239
+162064,2019-10-16T10:00:00,BMFBOVESPA:GGBR4,9.20241913
+162065,2019-10-17T10:00:00,BMFBOVESPA:GGBR4,9.23688512
+162066,2019-10-18T10:00:00,BMFBOVESPA:GGBR4,9.07144837
+162067,2019-10-21T10:00:00,BMFBOVESPA:GGBR4,9.11970076
+162068,2019-10-22T10:00:00,BMFBOVESPA:GGBR4,9.15416674
+162069,2019-10-23T10:00:00,BMFBOVESPA:GGBR4,9.17484634
+162070,2019-10-24T10:00:00,BMFBOVESPA:GGBR4,8.96115721
+162071,2019-10-25T10:00:00,BMFBOVESPA:GGBR4,9.12659395
+162072,2019-10-28T10:00:00,BMFBOVESPA:GGBR4,9.10591436
+162073,2019-10-29T10:00:00,BMFBOVESPA:GGBR4,9.03698239
+162074,2019-10-30T10:00:00,BMFBOVESPA:GGBR4,9.22309872
+162075,2019-10-31T10:00:00,BMFBOVESPA:GGBR4,9.25756472
+162076,2019-11-01T10:00:00,BMFBOVESPA:GGBR4,9.58843821
+162077,2019-11-04T10:00:00,BMFBOVESPA:GGBR4,10.06406886
+162078,2019-11-05T10:00:00,BMFBOVESPA:GGBR4,10.16746683
+162079,2019-11-06T10:00:00,BMFBOVESPA:GGBR4,10.15368044
+162080,2019-11-07T10:00:00,BMFBOVESPA:GGBR4,10.5672723
+162081,2019-11-08T10:00:00,BMFBOVESPA:GGBR4,10.51212673
+162082,2019-11-11T10:00:00,BMFBOVESPA:GGBR4,10.53280632
+162083,2019-11-12T10:00:00,BMFBOVESPA:GGBR4,10.5673653
+162084,2019-11-13T10:00:00,BMFBOVESPA:GGBR4,10.58809917
+162085,2019-11-14T10:00:00,BMFBOVESPA:GGBR4,10.67103468
+162086,2019-11-18T10:00:00,BMFBOVESPA:GGBR4,10.54663143
+162087,2019-11-19T10:00:00,BMFBOVESPA:GGBR4,10.57427659
+162088,2019-11-21T10:00:00,BMFBOVESPA:GGBR4,11.36907585
+162089,2019-11-22T10:00:00,BMFBOVESPA:GGBR4,11.53494686
+162090,2019-11-25T10:00:00,BMFBOVESPA:GGBR4,11.61096968
+162091,2019-11-26T10:00:00,BMFBOVESPA:GGBR4,11.9288898
+162092,2019-11-27T10:00:00,BMFBOVESPA:GGBR4,12.03947047
+162093,2019-11-28T10:00:00,BMFBOVESPA:GGBR4,11.86668817
+162094,2019-11-29T10:00:00,BMFBOVESPA:GGBR4,11.74919621
+162095,2019-12-02T10:00:00,BMFBOVESPA:GGBR4,12.06020504
+162096,2019-12-03T10:00:00,BMFBOVESPA:GGBR4,11.78375198
+162097,2019-12-04T10:00:00,BMFBOVESPA:GGBR4,11.9288898
+162098,2019-12-05T10:00:00,BMFBOVESPA:GGBR4,11.95653428
+162099,2019-12-06T10:00:00,BMFBOVESPA:GGBR4,12.16387373
+162100,2019-12-09T10:00:00,BMFBOVESPA:GGBR4,11.87359947
+162101,2019-12-10T10:00:00,BMFBOVESPA:GGBR4,12.21225277
+162102,2019-12-11T10:00:00,BMFBOVESPA:GGBR4,12.16387373
+162103,2019-12-12T10:00:00,BMFBOVESPA:GGBR4,12.37812377
+162104,2019-12-13T10:00:00,BMFBOVESPA:GGBR4,12.7789787
+162105,2019-12-16T10:00:00,BMFBOVESPA:GGBR4,12.51635031
+162106,2019-12-17T10:00:00,BMFBOVESPA:GGBR4,12.45414798
+162107,2019-12-18T10:00:00,BMFBOVESPA:GGBR4,12.32283344
+162108,2019-12-19T10:00:00,BMFBOVESPA:GGBR4,12.62693028
+162109,2019-12-20T10:00:00,BMFBOVESPA:GGBR4,13.23512397
+162110,2019-12-23T10:00:00,BMFBOVESPA:GGBR4,13.44937332
+162111,2019-12-26T10:00:00,BMFBOVESPA:GGBR4,13.74655888
+162112,2019-12-27T10:00:00,BMFBOVESPA:GGBR4,13.73964759
+162113,2019-12-30T10:00:00,BMFBOVESPA:GGBR4,13.82258378
+162114,2020-01-02T10:00:00,BMFBOVESPA:GGBR4,14.34784196
+162115,2020-01-03T10:00:00,BMFBOVESPA:GGBR4,14.11285804
+162116,2020-01-06T10:00:00,BMFBOVESPA:GGBR4,14.07830227
+162117,2020-01-07T10:00:00,BMFBOVESPA:GGBR4,14.29946361
+162118,2020-01-08T10:00:00,BMFBOVESPA:GGBR4,14.35475326
+162119,2020-01-09T10:00:00,BMFBOVESPA:GGBR4,14.27872905
+162120,2020-01-10T10:00:00,BMFBOVESPA:GGBR4,14.47224591
+162121,2020-01-13T10:00:00,BMFBOVESPA:GGBR4,15.09426149
+162122,2020-01-14T10:00:00,BMFBOVESPA:GGBR4,14.80398723
+162123,2020-01-15T10:00:00,BMFBOVESPA:GGBR4,14.58282589
+162124,2020-01-16T10:00:00,BMFBOVESPA:GGBR4,14.72105104
+162125,2020-01-17T10:00:00,BMFBOVESPA:GGBR4,14.90765661
+162126,2020-01-20T10:00:00,BMFBOVESPA:GGBR4,15.39144704
+162127,2020-01-21T10:00:00,BMFBOVESPA:GGBR4,15.06661563
+162128,2020-01-22T10:00:00,BMFBOVESPA:GGBR4,15.2532212
+162129,2020-01-23T10:00:00,BMFBOVESPA:GGBR4,15.31542283
+162130,2020-01-24T10:00:00,BMFBOVESPA:GGBR4,14.97676953
+162131,2020-01-27T10:00:00,BMFBOVESPA:GGBR4,13.78802801
+162132,2020-01-28T10:00:00,BMFBOVESPA:GGBR4,13.96081031
+162133,2020-01-29T10:00:00,BMFBOVESPA:GGBR4,13.91934118
+162134,2020-01-30T10:00:00,BMFBOVESPA:GGBR4,14.33401938
+162135,2020-01-31T10:00:00,BMFBOVESPA:GGBR4,13.85713954
+162136,2020-02-03T10:00:00,BMFBOVESPA:GGBR4,14.20270414
+162137,2020-02-04T10:00:00,BMFBOVESPA:GGBR4,14.81089852
+162138,2020-02-05T10:00:00,BMFBOVESPA:GGBR4,14.79016464
+162139,2020-02-06T10:00:00,BMFBOVESPA:GGBR4,14.67958398
+162140,2020-02-07T10:00:00,BMFBOVESPA:GGBR4,13.99536608
+162141,2020-02-10T10:00:00,BMFBOVESPA:GGBR4,13.77420474
+162142,2020-02-11T10:00:00,BMFBOVESPA:GGBR4,14.5759146
+162143,2020-02-12T10:00:00,BMFBOVESPA:GGBR4,14.70722984
+162144,2020-02-13T10:00:00,BMFBOVESPA:GGBR4,14.63811622
+162145,2020-02-14T10:00:00,BMFBOVESPA:GGBR4,14.16814837
+162146,2020-02-17T10:00:00,BMFBOVESPA:GGBR4,14.30637491
+162147,2020-02-18T10:00:00,BMFBOVESPA:GGBR4,14.18197096
+162148,2020-02-19T10:00:00,BMFBOVESPA:GGBR4,14.11976933
+162149,2020-02-20T10:00:00,BMFBOVESPA:GGBR4,13.49775376
+162150,2020-02-21T10:00:00,BMFBOVESPA:GGBR4,13.20056751
+162151,2020-02-26T10:00:00,BMFBOVESPA:GGBR4,11.81830913
+162152,2020-02-27T10:00:00,BMFBOVESPA:GGBR4,11.81139784
+162153,2020-02-28T10:00:00,BMFBOVESPA:GGBR4,11.70081717
+162154,2020-03-02T10:00:00,BMFBOVESPA:GGBR4,11.98468235
+162155,2020-03-03T10:00:00,BMFBOVESPA:GGBR4,12.08853576
+162156,2020-03-04T10:00:00,BMFBOVESPA:GGBR4,12.6908862
+162157,2020-03-05T10:00:00,BMFBOVESPA:GGBR4,12.06776577
+162158,2020-03-06T10:00:00,BMFBOVESPA:GGBR4,11.18155003
+162159,2020-03-09T10:00:00,BMFBOVESPA:GGBR4,9.17371752
+162160,2020-03-10T10:00:00,BMFBOVESPA:GGBR4,9.92838561
+162161,2020-03-11T10:00:00,BMFBOVESPA:GGBR4,8.78599814
+162162,2020-03-12T10:00:00,BMFBOVESPA:GGBR4,7.33897402
+162163,2020-03-13T10:00:00,BMFBOVESPA:GGBR4,8.61983269
+162164,2020-03-16T10:00:00,BMFBOVESPA:GGBR4,7.40128606
+162165,2020-03-17T10:00:00,BMFBOVESPA:GGBR4,7.49129234
+162166,2020-03-18T10:00:00,BMFBOVESPA:GGBR4,6.58430594
+162167,2020-03-19T10:00:00,BMFBOVESPA:GGBR4,6.63969442
+162168,2020-03-20T10:00:00,BMFBOVESPA:GGBR4,6.40429336
+162169,2020-03-23T10:00:00,BMFBOVESPA:GGBR4,5.98195618
+162170,2020-03-24T10:00:00,BMFBOVESPA:GGBR4,6.59123018
+162171,2020-03-25T10:00:00,BMFBOVESPA:GGBR4,7.28358554
+162172,2020-03-26T10:00:00,BMFBOVESPA:GGBR4,7.56745151
+162173,2020-03-27T10:00:00,BMFBOVESPA:GGBR4,6.992796
+162174,2020-03-30T10:00:00,BMFBOVESPA:GGBR4,6.77124206
+162175,2020-03-31T10:00:00,BMFBOVESPA:GGBR4,6.9581782
+162176,2020-04-01T10:00:00,BMFBOVESPA:GGBR4,6.6258473
+162177,2020-04-02T10:00:00,BMFBOVESPA:GGBR4,6.95125464
+162178,2020-04-03T10:00:00,BMFBOVESPA:GGBR4,6.45968184
+162179,2020-04-06T10:00:00,BMFBOVESPA:GGBR4,6.71585358
+162180,2020-04-07T10:00:00,BMFBOVESPA:GGBR4,7.14511433
+162181,2020-04-08T10:00:00,BMFBOVESPA:GGBR4,7.65053424
+162182,2020-04-09T10:00:00,BMFBOVESPA:GGBR4,7.40820962
+162183,2020-04-13T10:00:00,BMFBOVESPA:GGBR4,7.77515832
+162184,2020-04-14T10:00:00,BMFBOVESPA:GGBR4,8.00363582
+162185,2020-04-15T10:00:00,BMFBOVESPA:GGBR4,7.83054681
+162186,2020-04-16T10:00:00,BMFBOVESPA:GGBR4,8.01748293
+162187,2020-04-17T10:00:00,BMFBOVESPA:GGBR4,8.51597928
+162188,2020-04-20T10:00:00,BMFBOVESPA:GGBR4,8.20441907
+162189,2020-04-22T10:00:00,BMFBOVESPA:GGBR4,8.10056566
+162190,2020-04-23T10:00:00,BMFBOVESPA:GGBR4,8.25980755
+162191,2020-04-24T10:00:00,BMFBOVESPA:GGBR4,7.56745151
+162192,2020-04-27T10:00:00,BMFBOVESPA:GGBR4,7.83747036
+162193,2020-04-28T10:00:00,BMFBOVESPA:GGBR4,8.29442535
+162194,2020-04-29T10:00:00,BMFBOVESPA:GGBR4,8.62675625
+162195,2020-04-30T10:00:00,BMFBOVESPA:GGBR4,8.1282599
+162196,2020-05-04T10:00:00,BMFBOVESPA:GGBR4,7.94132377
+162197,2020-05-05T10:00:00,BMFBOVESPA:GGBR4,7.96901801
+162198,2020-05-06T10:00:00,BMFBOVESPA:GGBR4,8.0590243
+162199,2020-05-07T10:00:00,BMFBOVESPA:GGBR4,8.61983269
+162200,2020-05-08T10:00:00,BMFBOVESPA:GGBR4,9.00062851
+162201,2020-05-11T10:00:00,BMFBOVESPA:GGBR4,8.65445049
+162202,2020-05-12T10:00:00,BMFBOVESPA:GGBR4,8.39827876
+162203,2020-05-13T10:00:00,BMFBOVESPA:GGBR4,8.05210074
+162204,2020-05-14T10:00:00,BMFBOVESPA:GGBR4,8.1282599
+162205,2020-05-15T10:00:00,BMFBOVESPA:GGBR4,7.56052795
+162206,2020-05-18T10:00:00,BMFBOVESPA:GGBR4,8.18364838
+162207,2020-05-19T10:00:00,BMFBOVESPA:GGBR4,8.16980126
+162208,2020-05-20T10:00:00,BMFBOVESPA:GGBR4,8.25288399
+162209,2020-05-21T10:00:00,BMFBOVESPA:GGBR4,8.34289027
+162210,2020-05-22T10:00:00,BMFBOVESPA:GGBR4,8.03133005
+162211,2020-05-25T10:00:00,BMFBOVESPA:GGBR4,8.55752064
+162212,2020-05-26T10:00:00,BMFBOVESPA:GGBR4,8.27365467
+162213,2020-05-27T10:00:00,BMFBOVESPA:GGBR4,9.18064108
+162214,2020-05-28T10:00:00,BMFBOVESPA:GGBR4,9.36757721
+162215,2020-05-29T10:00:00,BMFBOVESPA:GGBR4,9.29834161
+162216,2020-06-01T10:00:00,BMFBOVESPA:GGBR4,9.36065366
+162217,2020-06-02T10:00:00,BMFBOVESPA:GGBR4,9.94223272
+162218,2020-06-03T10:00:00,BMFBOVESPA:GGBR4,10.62074164
+162219,2020-06-04T10:00:00,BMFBOVESPA:GGBR4,10.63458876
+162220,2020-06-05T10:00:00,BMFBOVESPA:GGBR4,10.50304111
+162221,2020-06-08T10:00:00,BMFBOVESPA:GGBR4,10.73151861
+162222,2020-06-09T10:00:00,BMFBOVESPA:GGBR4,10.35764635
+162223,2020-06-10T10:00:00,BMFBOVESPA:GGBR4,9.92838561
+162224,2020-06-12T10:00:00,BMFBOVESPA:GGBR4,9.60990182
+162225,2020-06-15T10:00:00,BMFBOVESPA:GGBR4,9.38142434
+162226,2020-06-16T10:00:00,BMFBOVESPA:GGBR4,10.24686938
+162227,2020-06-17T10:00:00,BMFBOVESPA:GGBR4,10.1914809
+162228,2020-06-18T10:00:00,BMFBOVESPA:GGBR4,10.5930474
+162229,2020-06-19T10:00:00,BMFBOVESPA:GGBR4,10.69690081
+162230,2020-06-22T10:00:00,BMFBOVESPA:GGBR4,10.53765892
+162231,2020-06-23T10:00:00,BMFBOVESPA:GGBR4,10.73844217
+162232,2020-06-24T10:00:00,BMFBOVESPA:GGBR4,10.89768406
+162233,2020-06-25T10:00:00,BMFBOVESPA:GGBR4,10.84229558
+162234,2020-06-26T10:00:00,BMFBOVESPA:GGBR4,10.50996468
+162235,2020-06-29T10:00:00,BMFBOVESPA:GGBR4,10.86306626
+162236,2020-06-30T10:00:00,BMFBOVESPA:GGBR4,11.08462019
+162237,2020-07-01T10:00:00,BMFBOVESPA:GGBR4,10.71767149
+162238,2020-07-02T10:00:00,BMFBOVESPA:GGBR4,10.9253783
+162239,2020-07-03T10:00:00,BMFBOVESPA:GGBR4,10.87691338
+162240,2020-07-06T10:00:00,BMFBOVESPA:GGBR4,11.18155003
+162241,2020-07-07T10:00:00,BMFBOVESPA:GGBR4,10.91845474
+162242,2020-07-08T10:00:00,BMFBOVESPA:GGBR4,11.05000238
+162243,2020-07-09T10:00:00,BMFBOVESPA:GGBR4,11.11231374
+162244,2020-07-10T10:00:00,BMFBOVESPA:GGBR4,11.14693223
+162245,2020-07-13T10:00:00,BMFBOVESPA:GGBR4,11.2577092
+162246,2020-07-14T10:00:00,BMFBOVESPA:GGBR4,11.49311025
+162247,2020-07-15T10:00:00,BMFBOVESPA:GGBR4,11.45849176
+162248,2020-07-16T10:00:00,BMFBOVESPA:GGBR4,11.24386208
+162249,2020-07-17T10:00:00,BMFBOVESPA:GGBR4,11.29232631
+162250,2020-07-20T10:00:00,BMFBOVESPA:GGBR4,11.29232631
+162251,2020-07-21T10:00:00,BMFBOVESPA:GGBR4,11.18155003
+162252,2020-07-22T10:00:00,BMFBOVESPA:GGBR4,11.5900401
+162253,2020-07-23T10:00:00,BMFBOVESPA:GGBR4,11.3477148
+162254,2020-07-24T10:00:00,BMFBOVESPA:GGBR4,11.86698182
+162255,2020-07-27T10:00:00,BMFBOVESPA:GGBR4,12.35163174
+162256,2020-07-28T10:00:00,BMFBOVESPA:GGBR4,12.27547258
+162257,2020-07-29T10:00:00,BMFBOVESPA:GGBR4,12.45548515
+162258,2020-07-30T10:00:00,BMFBOVESPA:GGBR4,12.28239614
+162259,2020-07-31T10:00:00,BMFBOVESPA:GGBR4,12.08161358
+162260,2020-08-03T10:00:00,BMFBOVESPA:GGBR4,12.11623069
+162261,2020-08-04T10:00:00,BMFBOVESPA:GGBR4,12.10238357
+162262,2020-08-05T10:00:00,BMFBOVESPA:GGBR4,12.82243385
+162263,2020-08-06T10:00:00,BMFBOVESPA:GGBR4,12.50394938
+162264,2020-08-07T10:00:00,BMFBOVESPA:GGBR4,12.19239054
+162265,2020-08-10T10:00:00,BMFBOVESPA:GGBR4,12.64242127
+162266,2020-08-11T10:00:00,BMFBOVESPA:GGBR4,12.56626211
+162267,2020-08-12T10:00:00,BMFBOVESPA:GGBR4,12.53856856
+162268,2020-08-13T10:00:00,BMFBOVESPA:GGBR4,12.36547955
+162269,2020-08-14T10:00:00,BMFBOVESPA:GGBR4,12.45548515
+162270,2020-08-17T10:00:00,BMFBOVESPA:GGBR4,12.47625583
+162271,2020-08-18T10:00:00,BMFBOVESPA:GGBR4,13.4940192
+162272,2020-08-19T10:00:00,BMFBOVESPA:GGBR4,13.86096791
+162273,2020-08-20T10:00:00,BMFBOVESPA:GGBR4,14.03405692
+162274,2020-08-21T10:00:00,BMFBOVESPA:GGBR4,13.62556685
+162275,2020-08-24T10:00:00,BMFBOVESPA:GGBR4,13.54940769
+162276,2020-08-25T10:00:00,BMFBOVESPA:GGBR4,13.53555988
+162277,2020-08-26T10:00:00,BMFBOVESPA:GGBR4,13.5286377
+162278,2020-08-27T10:00:00,BMFBOVESPA:GGBR4,13.32785376
+162279,2020-08-28T10:00:00,BMFBOVESPA:GGBR4,13.57017837
+162280,2020-08-31T10:00:00,BMFBOVESPA:GGBR4,13.21707679
+162281,2020-09-01T10:00:00,BMFBOVESPA:GGBR4,13.84712078
+162282,2020-09-02T10:00:00,BMFBOVESPA:GGBR4,13.70172671
+162283,2020-09-03T10:00:00,BMFBOVESPA:GGBR4,13.41785935
+162284,2020-09-04T10:00:00,BMFBOVESPA:GGBR4,13.79173231
+162285,2020-09-08T10:00:00,BMFBOVESPA:GGBR4,13.63249111
+162286,2020-09-09T10:00:00,BMFBOVESPA:GGBR4,14.21407018
+162287,2020-09-10T10:00:00,BMFBOVESPA:GGBR4,13.74326738
+162288,2020-09-11T10:00:00,BMFBOVESPA:GGBR4,13.78480874
+162289,2020-09-14T10:00:00,BMFBOVESPA:GGBR4,14.04098117
+162290,2020-09-15T10:00:00,BMFBOVESPA:GGBR4,14.85103773
+162291,2020-09-16T10:00:00,BMFBOVESPA:GGBR4,14.67102517
+162292,2020-09-17T10:00:00,BMFBOVESPA:GGBR4,14.84411418
+162293,2020-09-18T10:00:00,BMFBOVESPA:GGBR4,14.51178189
+162294,2020-09-21T10:00:00,BMFBOVESPA:GGBR4,14.25561085
+162295,2020-09-22T10:00:00,BMFBOVESPA:GGBR4,14.34561644
+162296,2020-09-23T10:00:00,BMFBOVESPA:GGBR4,14.29715222
+162297,2020-09-24T10:00:00,BMFBOVESPA:GGBR4,14.3179229
+162298,2020-09-25T10:00:00,BMFBOVESPA:GGBR4,14.20022237
+162299,2020-09-28T10:00:00,BMFBOVESPA:GGBR4,14.22099374
+162300,2020-09-29T10:00:00,BMFBOVESPA:GGBR4,13.99251487
+162301,2020-09-30T10:00:00,BMFBOVESPA:GGBR4,14.40100493
+162302,2020-10-01T10:00:00,BMFBOVESPA:GGBR4,14.36638782
+162303,2020-10-02T10:00:00,BMFBOVESPA:GGBR4,14.26253441
+162304,2020-10-05T10:00:00,BMFBOVESPA:GGBR4,15.09336096
+162305,2020-10-06T10:00:00,BMFBOVESPA:GGBR4,15.02412674
+162306,2020-10-07T10:00:00,BMFBOVESPA:GGBR4,15.50877528
+162307,2020-10-08T10:00:00,BMFBOVESPA:GGBR4,15.40492187
+162308,2020-10-09T10:00:00,BMFBOVESPA:GGBR4,15.09336096
+162309,2020-10-13T10:00:00,BMFBOVESPA:GGBR4,15.21798575
+162310,2020-10-14T10:00:00,BMFBOVESPA:GGBR4,15.30799272
+162311,2020-10-15T10:00:00,BMFBOVESPA:GGBR4,15.69571141
+162312,2020-10-16T10:00:00,BMFBOVESPA:GGBR4,15.79956482
+162313,2020-10-19T10:00:00,BMFBOVESPA:GGBR4,15.75109989
+162314,2020-10-20T10:00:00,BMFBOVESPA:GGBR4,15.9241889
+162315,2020-10-21T10:00:00,BMFBOVESPA:GGBR4,15.96572957
+162316,2020-10-22T10:00:00,BMFBOVESPA:GGBR4,16.04881299
+162317,2020-10-23T10:00:00,BMFBOVESPA:GGBR4,16.11804928
+162318,2020-10-26T10:00:00,BMFBOVESPA:GGBR4,15.96572957
+162319,2020-10-27T10:00:00,BMFBOVESPA:GGBR4,16.34652678
+162320,2020-10-28T10:00:00,BMFBOVESPA:GGBR4,15.3841505
+162321,2020-10-29T10:00:00,BMFBOVESPA:GGBR4,15.57801088
+162322,2020-10-30T10:00:00,BMFBOVESPA:GGBR4,15.10028453
+162323,2020-11-03T10:00:00,BMFBOVESPA:GGBR4,16.04881299
+162324,2020-11-04T10:00:00,BMFBOVESPA:GGBR4,15.42569325
+162325,2020-11-05T10:00:00,BMFBOVESPA:GGBR4,15.47415748
+162326,2020-11-06T10:00:00,BMFBOVESPA:GGBR4,15.58493445
+162327,2020-11-09T10:00:00,BMFBOVESPA:GGBR4,15.31346851
+162328,2020-11-10T10:00:00,BMFBOVESPA:GGBR4,14.49907041
+162329,2020-11-11T10:00:00,BMFBOVESPA:GGBR4,14.56867709
+162330,2020-11-12T10:00:00,BMFBOVESPA:GGBR4,14.3946604
+162331,2020-11-13T10:00:00,BMFBOVESPA:GGBR4,14.56867709
+162332,2020-11-16T10:00:00,BMFBOVESPA:GGBR4,14.6104411
+162333,2020-11-17T10:00:00,BMFBOVESPA:GGBR4,14.88886709
+162334,2020-11-18T10:00:00,BMFBOVESPA:GGBR4,14.59651906
+162335,2020-11-19T10:00:00,BMFBOVESPA:GGBR4,14.78445778
+162336,2020-11-20T10:00:00,BMFBOVESPA:GGBR4,14.90278913
+162337,2020-11-23T10:00:00,BMFBOVESPA:GGBR4,15.34827115
+162338,2020-11-24T10:00:00,BMFBOVESPA:GGBR4,15.74503059
+162339,2020-11-25T10:00:00,BMFBOVESPA:GGBR4,15.68934525
+162340,2020-11-26T10:00:00,BMFBOVESPA:GGBR4,15.98865256
+162341,2020-11-27T10:00:00,BMFBOVESPA:GGBR4,15.84247924
+162342,2020-11-30T10:00:00,BMFBOVESPA:GGBR4,15.73110856
+162343,2020-12-01T10:00:00,BMFBOVESPA:GGBR4,16.56638797
+162344,2020-12-02T10:00:00,BMFBOVESPA:GGBR4,16.31580533
+162345,2020-12-03T10:00:00,BMFBOVESPA:GGBR4,15.64758055
+162346,2020-12-04T10:00:00,BMFBOVESPA:GGBR4,15.96777195
+162347,2020-12-07T10:00:00,BMFBOVESPA:GGBR4,16.19747329
+162348,2020-12-08T10:00:00,BMFBOVESPA:GGBR4,16.05825994
+162349,2020-12-09T10:00:00,BMFBOVESPA:GGBR4,15.75198987
+162350,2020-12-10T10:00:00,BMFBOVESPA:GGBR4,16.00953526
+162351,2020-12-11T10:00:00,BMFBOVESPA:GGBR4,15.9816919
+162352,2020-12-14T10:00:00,BMFBOVESPA:GGBR4,15.87728188
+162353,2020-12-15T10:00:00,BMFBOVESPA:GGBR4,16.56638797
+162354,2020-12-16T10:00:00,BMFBOVESPA:GGBR4,16.55246802
+162355,2020-12-17T10:00:00,BMFBOVESPA:GGBR4,16.98402871
+162356,2020-12-18T10:00:00,BMFBOVESPA:GGBR4,17.28333741
+162357,2020-12-21T10:00:00,BMFBOVESPA:GGBR4,16.97706735
+162358,2020-12-22T10:00:00,BMFBOVESPA:GGBR4,16.84718523
+162359,2020-12-23T10:00:00,BMFBOVESPA:GGBR4,16.97322473
+162360,2020-12-28T10:00:00,BMFBOVESPA:GGBR4,16.96622258
+162361,2020-12-29T10:00:00,BMFBOVESPA:GGBR4,17.15528077
+162362,2020-12-30T10:00:00,BMFBOVESPA:GGBR4,17.12027069
+162363,2021-01-04T10:00:00,BMFBOVESPA:GGBR4,18.23361341
+162364,2021-01-05T10:00:00,BMFBOVESPA:GGBR4,18.6747485
+162365,2021-01-06T10:00:00,BMFBOVESPA:GGBR4,19.59903302
+162366,2021-01-07T10:00:00,BMFBOVESPA:GGBR4,20.6843678
+162367,2021-01-08T10:00:00,BMFBOVESPA:GGBR4,20.37627226
+162368,2021-01-11T10:00:00,BMFBOVESPA:GGBR4,19.81609913
+162369,2021-01-12T10:00:00,BMFBOVESPA:GGBR4,19.26993171
+162370,2021-01-13T10:00:00,BMFBOVESPA:GGBR4,18.63273627
+162371,2021-01-14T10:00:00,BMFBOVESPA:GGBR4,19.40997412
+162372,2021-01-15T10:00:00,BMFBOVESPA:GGBR4,18.26162133
+162373,2021-01-18T10:00:00,BMFBOVESPA:GGBR4,18.52070178
+162374,2021-01-19T10:00:00,BMFBOVESPA:GGBR4,17.97453295
+162375,2021-01-20T10:00:00,BMFBOVESPA:GGBR4,17.60341802
+162376,2021-01-21T10:00:00,BMFBOVESPA:GGBR4,17.51939286
+162377,2021-01-22T10:00:00,BMFBOVESPA:GGBR4,17.75746684
+162378,2021-01-26T10:00:00,BMFBOVESPA:GGBR4,16.84018308
+162379,2021-01-27T10:00:00,BMFBOVESPA:GGBR4,16.53208964
+162380,2021-01-28T10:00:00,BMFBOVESPA:GGBR4,17.00823621
+162381,2021-01-29T10:00:00,BMFBOVESPA:GGBR4,16.28001134
+162382,2021-02-01T10:00:00,BMFBOVESPA:GGBR4,16.27300919
+162383,2021-02-02T10:00:00,BMFBOVESPA:GGBR4,16.08395029
+162384,2021-02-03T10:00:00,BMFBOVESPA:GGBR4,16.47607239
+162385,2021-02-04T10:00:00,BMFBOVESPA:GGBR4,16.23799911
+162386,2021-02-05T10:00:00,BMFBOVESPA:GGBR4,16.94521681
+162387,2021-02-08T10:00:00,BMFBOVESPA:GGBR4,16.805173
+162388,2021-02-09T10:00:00,BMFBOVESPA:GGBR4,16.91020533
+162389,2021-02-10T10:00:00,BMFBOVESPA:GGBR4,16.50408032
+162390,2021-02-11T10:00:00,BMFBOVESPA:GGBR4,16.88219741
+162391,2021-02-12T10:00:00,BMFBOVESPA:GGBR4,16.88219741
+162392,2021-02-17T10:00:00,BMFBOVESPA:GGBR4,17.12727145
+162393,2021-02-18T10:00:00,BMFBOVESPA:GGBR4,17.07825636
+162394,2021-02-19T10:00:00,BMFBOVESPA:GGBR4,17.43536699
+162395,2021-02-22T10:00:00,BMFBOVESPA:GGBR4,17.35134182
+162396,2021-02-23T10:00:00,BMFBOVESPA:GGBR4,18.01654589
+162397,2021-02-24T10:00:00,BMFBOVESPA:GGBR4,19.00384911
+162398,2021-02-25T10:00:00,BMFBOVESPA:GGBR4,18.28963065
+162399,2021-02-26T10:00:00,BMFBOVESPA:GGBR4,18.11457677
+162400,2021-03-01T10:00:00,BMFBOVESPA:GGBR4,18.6747485
+162401,2021-03-02T10:00:00,BMFBOVESPA:GGBR4,18.92682679
+162402,2021-03-03T10:00:00,BMFBOVESPA:GGBR4,18.8638074
+162403,2021-03-04T10:00:00,BMFBOVESPA:GGBR4,18.84280023
+162404,2021-03-05T10:00:00,BMFBOVESPA:GGBR4,19.33995396
+162405,2021-03-08T10:00:00,BMFBOVESPA:GGBR4,18.87781031
+162406,2021-03-09T10:00:00,BMFBOVESPA:GGBR4,19.13689075
+162407,2021-03-10T10:00:00,BMFBOVESPA:GGBR4,18.88481246
+162408,2021-03-11T10:00:00,BMFBOVESPA:GGBR4,19.59903302
+162409,2021-03-12T10:00:00,BMFBOVESPA:GGBR4,19.33225104
+162410,2021-03-15T10:00:00,BMFBOVESPA:GGBR4,20.02821208
+162411,2021-03-16T10:00:00,BMFBOVESPA:GGBR4,20.23208016
+162412,2021-03-17T10:00:00,BMFBOVESPA:GGBR4,20.47109708
+162413,2021-03-18T10:00:00,BMFBOVESPA:GGBR4,20.1125717
+162414,2021-03-19T10:00:00,BMFBOVESPA:GGBR4,20.13366002
+162415,2021-03-22T10:00:00,BMFBOVESPA:GGBR4,19.5220586
+162416,2021-03-23T10:00:00,BMFBOVESPA:GGBR4,18.67143885
+162417,2021-03-24T10:00:00,BMFBOVESPA:GGBR4,18.81906765
+162418,2021-03-25T10:00:00,BMFBOVESPA:GGBR4,19.10026403
+162419,2021-03-26T10:00:00,BMFBOVESPA:GGBR4,20.10554109
+162420,2021-03-29T10:00:00,BMFBOVESPA:GGBR4,20.38673746
+162421,2021-03-30T10:00:00,BMFBOVESPA:GGBR4,20.7101126
+162422,2021-03-31T10:00:00,BMFBOVESPA:GGBR4,21.24438571
+162423,2021-04-01T10:00:00,BMFBOVESPA:GGBR4,20.65387332
+162424,2021-04-05T10:00:00,BMFBOVESPA:GGBR4,20.69605418
+162425,2021-04-06T10:00:00,BMFBOVESPA:GGBR4,21.18814644
+162426,2021-04-07T10:00:00,BMFBOVESPA:GGBR4,21.58885128
+162427,2021-04-08T10:00:00,BMFBOVESPA:GGBR4,21.65915037
+162428,2021-04-09T10:00:00,BMFBOVESPA:GGBR4,21.87707898
+162429,2021-04-12T10:00:00,BMFBOVESPA:GGBR4,21.94737666
+162430,2021-04-13T10:00:00,BMFBOVESPA:GGBR4,22.45353155
+162431,2021-04-14T10:00:00,BMFBOVESPA:GGBR4,22.76987607
+162432,2021-04-15T10:00:00,BMFBOVESPA:GGBR4,22.93156399
+162433,2021-04-16T10:00:00,BMFBOVESPA:GGBR4,22.8682948
+162434,2021-04-19T10:00:00,BMFBOVESPA:GGBR4,22.85423428
+162435,2021-04-20T10:00:00,BMFBOVESPA:GGBR4,22.68551786
+162436,2021-04-22T10:00:00,BMFBOVESPA:GGBR4,23.40959783
+162437,2021-04-23T10:00:00,BMFBOVESPA:GGBR4,23.56425654
+162438,2021-04-26T10:00:00,BMFBOVESPA:GGBR4,24.11258878
+162439,2021-04-27T10:00:00,BMFBOVESPA:GGBR4,24.20397831
+162440,2021-04-28T10:00:00,BMFBOVESPA:GGBR4,24.37269473
+162441,2021-04-29T10:00:00,BMFBOVESPA:GGBR4,24.17585796
+162442,2021-04-30T10:00:00,BMFBOVESPA:GGBR4,23.35335996
+162443,2021-05-03T10:00:00,BMFBOVESPA:GGBR4,22.84720578
+162444,2021-05-04T10:00:00,BMFBOVESPA:GGBR4,22.95265582
+162445,2021-05-05T10:00:00,BMFBOVESPA:GGBR4,24.21803883
+162446,2021-05-06T10:00:00,BMFBOVESPA:GGBR4,25.32173391
+162447,2021-05-07T10:00:00,BMFBOVESPA:GGBR4,25.56778004
+162448,2021-05-10T10:00:00,BMFBOVESPA:GGBR4,25.57481136
+162449,2021-05-11T10:00:00,BMFBOVESPA:GGBR4,26.46761056
+162450,2021-05-12T10:00:00,BMFBOVESPA:GGBR4,25.76461961
+162451,2021-05-13T10:00:00,BMFBOVESPA:GGBR4,25.04756814
+162452,2021-05-14T10:00:00,BMFBOVESPA:GGBR4,24.33051738
+162453,2021-05-17T10:00:00,BMFBOVESPA:GGBR4,25.17684994
+162454,2021-05-18T10:00:00,BMFBOVESPA:GGBR4,25.50400602
+162455,2021-05-19T10:00:00,BMFBOVESPA:GGBR4,25.22663396
+162456,2021-05-20T10:00:00,BMFBOVESPA:GGBR4,24.39451635
+162457,2021-05-21T10:00:00,BMFBOVESPA:GGBR4,24.08869588
+162458,2021-05-24T10:00:00,BMFBOVESPA:GGBR4,23.39170967
+162459,2021-05-25T10:00:00,BMFBOVESPA:GGBR4,22.90097591
+162460,2021-05-26T10:00:00,BMFBOVESPA:GGBR4,23.14989814
+162461,2021-05-27T10:00:00,BMFBOVESPA:GGBR4,23.53395247
+162462,2021-05-28T10:00:00,BMFBOVESPA:GGBR4,23.22102131
+162463,2021-05-31T10:00:00,BMFBOVESPA:GGBR4,23.41304528
+162464,2021-06-01T10:00:00,BMFBOVESPA:GGBR4,24.26649848
+162465,2021-06-02T10:00:00,BMFBOVESPA:GGBR4,23.74731488
+162466,2021-06-04T10:00:00,BMFBOVESPA:GGBR4,23.0858892
+162467,2021-06-07T10:00:00,BMFBOVESPA:GGBR4,22.68049927
+162468,2021-06-08T10:00:00,BMFBOVESPA:GGBR4,22.28933425
+162469,2021-06-09T10:00:00,BMFBOVESPA:GGBR4,22.80851785
+162470,2021-06-10T10:00:00,BMFBOVESPA:GGBR4,22.85830187
+162471,2021-06-11T10:00:00,BMFBOVESPA:GGBR4,23.46994353
+162472,2021-06-14T10:00:00,BMFBOVESPA:GGBR4,22.82985274
+162473,2021-06-15T10:00:00,BMFBOVESPA:GGBR4,22.58804262
+162474,2021-06-16T10:00:00,BMFBOVESPA:GGBR4,21.43588105
+162475,2021-06-17T10:00:00,BMFBOVESPA:GGBR4,20.6251019
+162476,2021-06-18T10:00:00,BMFBOVESPA:GGBR4,20.68199873
+162477,2021-06-21T10:00:00,BMFBOVESPA:GGBR4,21.24385566
+162478,2021-06-22T10:00:00,BMFBOVESPA:GGBR4,21.19406951
+162479,2021-06-23T10:00:00,BMFBOVESPA:GGBR4,21.18695883
+162480,2021-06-24T10:00:00,BMFBOVESPA:GGBR4,21.88394432
+162481,2021-06-25T10:00:00,BMFBOVESPA:GGBR4,21.93372905
+162482,2021-06-28T10:00:00,BMFBOVESPA:GGBR4,21.74170224
+162483,2021-06-29T10:00:00,BMFBOVESPA:GGBR4,21.52122701
+162484,2021-06-30T10:00:00,BMFBOVESPA:GGBR4,21.05894096
+162485,2021-07-01T10:00:00,BMFBOVESPA:GGBR4,20.58954208
+162486,2021-07-02T10:00:00,BMFBOVESPA:GGBR4,21.1656218
+162487,2021-07-05T10:00:00,BMFBOVESPA:GGBR4,21.10872497
+162488,2021-07-06T10:00:00,BMFBOVESPA:GGBR4,21.02337901
+162489,2021-07-07T10:00:00,BMFBOVESPA:GGBR4,21.3363123
+162490,2021-07-08T10:00:00,BMFBOVESPA:GGBR4,20.69622294
+162491,2021-07-12T10:00:00,BMFBOVESPA:GGBR4,21.62790857
+162492,2021-07-13T10:00:00,BMFBOVESPA:GGBR4,21.71325453
+162493,2021-07-14T10:00:00,BMFBOVESPA:GGBR4,21.42876895
+162494,2021-07-15T10:00:00,BMFBOVESPA:GGBR4,21.28652757
+162495,2021-07-16T10:00:00,BMFBOVESPA:GGBR4,20.95225797
+162496,2021-07-19T10:00:00,BMFBOVESPA:GGBR4,20.9878192
+162497,2021-07-20T10:00:00,BMFBOVESPA:GGBR4,21.07316374
+162498,2021-07-21T10:00:00,BMFBOVESPA:GGBR4,21.54967472
+162499,2021-07-22T10:00:00,BMFBOVESPA:GGBR4,21.73458942
+162500,2021-07-23T10:00:00,BMFBOVESPA:GGBR4,21.86260801
+162501,2021-07-26T10:00:00,BMFBOVESPA:GGBR4,22.61649033
+162502,2021-07-27T10:00:00,BMFBOVESPA:GGBR4,21.80571118
+162503,2021-07-28T10:00:00,BMFBOVESPA:GGBR4,21.8554959
+162504,2021-07-29T10:00:00,BMFBOVESPA:GGBR4,22.33200688
+162505,2021-07-30T10:00:00,BMFBOVESPA:GGBR4,21.90527992
+162506,2021-08-02T10:00:00,BMFBOVESPA:GGBR4,21.8554959
+162507,2021-08-03T10:00:00,BMFBOVESPA:GGBR4,22.43868772
+162508,2021-08-04T10:00:00,BMFBOVESPA:GGBR4,22.48136177
+162509,2021-08-05T10:00:00,BMFBOVESPA:GGBR4,21.86260801
+162510,2021-08-06T10:00:00,BMFBOVESPA:GGBR4,22.30355917
+162511,2021-08-09T10:00:00,BMFBOVESPA:GGBR4,22.01907358
+162512,2021-08-10T10:00:00,BMFBOVESPA:GGBR4,22.57381841
+162513,2021-08-11T10:00:00,BMFBOVESPA:GGBR4,22.81563138
+162514,2021-08-12T10:00:00,BMFBOVESPA:GGBR4,22.50269667
+162515,2021-08-13T10:00:00,BMFBOVESPA:GGBR4,22.27511004
+162516,2021-08-16T10:00:00,BMFBOVESPA:GGBR4,21.57812385
+162517,2021-08-17T10:00:00,BMFBOVESPA:GGBR4,20.96263435
+162518,2021-08-18T10:00:00,BMFBOVESPA:GGBR4,20.78160988
+162519,2021-08-19T10:00:00,BMFBOVESPA:GGBR4,20.05027103
+162520,2021-08-20T10:00:00,BMFBOVESPA:GGBR4,20.02130638
+162521,2021-08-23T10:00:00,BMFBOVESPA:GGBR4,20.16612596
+162522,2021-08-24T10:00:00,BMFBOVESPA:GGBR4,20.91918703
+162523,2021-08-25T10:00:00,BMFBOVESPA:GGBR4,21.03504269
+162524,2021-08-26T10:00:00,BMFBOVESPA:GGBR4,20.59334444
+162525,2021-08-27T10:00:00,BMFBOVESPA:GGBR4,20.96263435
+162526,2021-08-30T10:00:00,BMFBOVESPA:GGBR4,20.7743689
+162527,2021-08-31T10:00:00,BMFBOVESPA:GGBR4,20.50645196
+162528,2021-09-01T10:00:00,BMFBOVESPA:GGBR4,20.38335532
+162529,2021-09-02T10:00:00,BMFBOVESPA:GGBR4,19.83304021
+162530,2021-09-03T10:00:00,BMFBOVESPA:GGBR4,19.82579923
+162531,2021-09-06T10:00:00,BMFBOVESPA:GGBR4,20.05027103
+162532,2021-09-08T10:00:00,BMFBOVESPA:GGBR4,19.58684693
+162533,2021-09-09T10:00:00,BMFBOVESPA:GGBR4,19.84752289
+162534,2021-09-10T10:00:00,BMFBOVESPA:GGBR4,19.7678714
+162535,2021-09-13T10:00:00,BMFBOVESPA:GGBR4,19.91993268
+162536,2021-09-14T10:00:00,BMFBOVESPA:GGBR4,19.94889587
+162537,2021-09-15T10:00:00,BMFBOVESPA:GGBR4,19.78959506
+162538,2021-09-16T10:00:00,BMFBOVESPA:GGBR4,19.11618404
+162539,2021-09-17T10:00:00,BMFBOVESPA:GGBR4,17.81280785
+162540,2021-09-20T10:00:00,BMFBOVESPA:GGBR4,17.64626606
+162541,2021-09-21T10:00:00,BMFBOVESPA:GGBR4,17.48696381
+162542,2021-09-22T10:00:00,BMFBOVESPA:GGBR4,18.50794109
+162543,2021-09-23T10:00:00,BMFBOVESPA:GGBR4,19.55064276
+162544,2021-09-24T10:00:00,BMFBOVESPA:GGBR4,19.27548629
+162545,2021-09-27T10:00:00,BMFBOVESPA:GGBR4,19.34789463
+162546,2021-09-28T10:00:00,BMFBOVESPA:GGBR4,18.76372155
+162547,2021-09-29T10:00:00,BMFBOVESPA:GGBR4,19.10821175
+162548,2021-09-30T10:00:00,BMFBOVESPA:GGBR4,19.86315836
+162549,2021-10-01T10:00:00,BMFBOVESPA:GGBR4,20.30293382
+162550,2021-10-04T10:00:00,BMFBOVESPA:GGBR4,19.89247594
+162551,2021-10-05T10:00:00,BMFBOVESPA:GGBR4,19.78986257
+162552,2021-10-06T10:00:00,BMFBOVESPA:GGBR4,19.39406458
+162553,2021-10-07T10:00:00,BMFBOVESPA:GGBR4,19.70923647
+162554,2021-10-08T10:00:00,BMFBOVESPA:GGBR4,19.92179499
+162555,2021-10-11T10:00:00,BMFBOVESPA:GGBR4,19.91446541
+162556,2021-10-13T10:00:00,BMFBOVESPA:GGBR4,20.25162529
+162557,2021-10-14T10:00:00,BMFBOVESPA:GGBR4,20.6400937
+162558,2021-10-15T10:00:00,BMFBOVESPA:GGBR4,20.64742328
+162559,2021-10-18T10:00:00,BMFBOVESPA:GGBR4,20.65475286
+162560,2021-10-19T10:00:00,BMFBOVESPA:GGBR4,20.3982176
+162561,2021-10-20T10:00:00,BMFBOVESPA:GGBR4,20.03906824
+162562,2021-10-21T10:00:00,BMFBOVESPA:GGBR4,19.46736038
+162563,2021-10-22T10:00:00,BMFBOVESPA:GGBR4,19.59196394
+162564,2021-10-25T10:00:00,BMFBOVESPA:GGBR4,20.4935014
+162565,2021-10-26T10:00:00,BMFBOVESPA:GGBR4,20.55946761
+162566,2021-10-27T10:00:00,BMFBOVESPA:GGBR4,20.04639783
+162567,2021-10-28T10:00:00,BMFBOVESPA:GGBR4,20.08304572
+162568,2021-10-29T10:00:00,BMFBOVESPA:GGBR4,19.71656678
+162569,2021-11-01T10:00:00,BMFBOVESPA:GGBR4,19.49667942
+162570,2021-11-03T10:00:00,BMFBOVESPA:GGBR4,18.72707292
+162571,2021-11-04T10:00:00,BMFBOVESPA:GGBR4,18.71241523
+162572,2021-11-05T10:00:00,BMFBOVESPA:GGBR4,17.96479747
+162573,2021-11-08T10:00:00,BMFBOVESPA:GGBR4,18.67899352
+162574,2021-11-09T10:00:00,BMFBOVESPA:GGBR4,18.82811232
+162575,2021-11-10T10:00:00,BMFBOVESPA:GGBR4,18.5926636
+162576,2021-11-11T10:00:00,BMFBOVESPA:GGBR4,19.70712461
+162577,2021-11-12T10:00:00,BMFBOVESPA:GGBR4,19.93472501
+162578,2021-11-16T10:00:00,BMFBOVESPA:GGBR4,19.96611906
+162579,2021-11-17T10:00:00,BMFBOVESPA:GGBR4,19.87193848
+162580,2021-11-18T10:00:00,BMFBOVESPA:GGBR4,19.0557143
+162581,2021-11-19T10:00:00,BMFBOVESPA:GGBR4,19.45597846
+162582,2021-11-22T10:00:00,BMFBOVESPA:GGBR4,19.95826996
+162583,2021-11-23T10:00:00,BMFBOVESPA:GGBR4,20.07599472
+162584,2021-11-24T10:00:00,BMFBOVESPA:GGBR4,20.40562403
+162585,2021-11-25T10:00:00,BMFBOVESPA:GGBR4,20.59398363
+162586,2021-11-26T10:00:00,BMFBOVESPA:GGBR4,20.05244898
+162587,2021-11-29T10:00:00,BMFBOVESPA:GGBR4,20.2486569
+162588,2021-11-30T10:00:00,BMFBOVESPA:GGBR4,20.2486569
+162589,2021-12-01T10:00:00,BMFBOVESPA:GGBR4,20.53904542
+162590,2021-12-02T10:00:00,BMFBOVESPA:GGBR4,21.70844464
+162591,2021-12-03T10:00:00,BMFBOVESPA:GGBR4,21.85756266
+162592,2021-12-06T10:00:00,BMFBOVESPA:GGBR4,22.36770326
+162593,2021-12-07T10:00:00,BMFBOVESPA:GGBR4,22.72087831
+162594,2021-12-08T10:00:00,BMFBOVESPA:GGBR4,22.70518089
+162595,2021-12-09T10:00:00,BMFBOVESPA:GGBR4,22.72087752
+162596,2021-12-10T10:00:00,BMFBOVESPA:GGBR4,23.22316981
+162597,2021-12-13T10:00:00,BMFBOVESPA:GGBR4,23.1211409
+162598,2021-12-14T10:00:00,BMFBOVESPA:GGBR4,23.01126525
+162599,2021-12-15T10:00:00,BMFBOVESPA:GGBR4,22.88569218
+162600,2021-12-16T10:00:00,BMFBOVESPA:GGBR4,23.41152941
+162601,2021-12-17T10:00:00,BMFBOVESPA:GGBR4,22.76796742
+162602,2021-12-20T10:00:00,BMFBOVESPA:GGBR4,21.4180577
+162603,2021-12-21T10:00:00,BMFBOVESPA:GGBR4,21.77123117
+162604,2021-12-22T10:00:00,BMFBOVESPA:GGBR4,21.56717493
+162605,2021-12-23T10:00:00,BMFBOVESPA:GGBR4,21.15121492
+162606,2021-12-27T10:00:00,BMFBOVESPA:GGBR4,21.34742284
+162607,2021-12-28T10:00:00,BMFBOVESPA:GGBR4,21.26109057
+162608,2021-12-29T10:00:00,BMFBOVESPA:GGBR4,21.29248306
+162609,2021-12-30T10:00:00,BMFBOVESPA:GGBR4,21.39451196
+162610,2022-01-03T10:00:00,BMFBOVESPA:GGBR4,21.39451196
+162611,2022-01-04T10:00:00,BMFBOVESPA:GGBR4,21.69274722
+162612,2022-01-05T10:00:00,BMFBOVESPA:GGBR4,21.33172543
+162613,2022-01-06T10:00:00,BMFBOVESPA:GGBR4,21.33957453
+162614,2022-01-07T10:00:00,BMFBOVESPA:GGBR4,21.52793335
+162615,2022-01-10T10:00:00,BMFBOVESPA:GGBR4,21.6456581
+162616,2022-01-11T10:00:00,BMFBOVESPA:GGBR4,22.13225454
+162617,2022-01-12T10:00:00,BMFBOVESPA:GGBR4,22.64239435
+162618,2022-01-13T10:00:00,BMFBOVESPA:GGBR4,22.18719197
+162619,2022-01-14T10:00:00,BMFBOVESPA:GGBR4,22.19504107
+162620,2022-01-17T10:00:00,BMFBOVESPA:GGBR4,21.70844464
+162621,2022-01-18T10:00:00,BMFBOVESPA:GGBR4,22.44618643
+162622,2022-01-19T10:00:00,BMFBOVESPA:GGBR4,22.79151316
+162623,2022-01-20T10:00:00,BMFBOVESPA:GGBR4,22.4697306
+162624,2022-01-21T10:00:00,BMFBOVESPA:GGBR4,21.55147752
+162625,2022-01-24T10:00:00,BMFBOVESPA:GGBR4,21.81832029
+162626,2022-01-25T10:00:00,BMFBOVESPA:GGBR4,21.4965393
+162627,2022-01-26T10:00:00,BMFBOVESPA:GGBR4,21.88110683
+162628,2022-01-27T10:00:00,BMFBOVESPA:GGBR4,21.94389336
+162629,2022-01-28T10:00:00,BMFBOVESPA:GGBR4,22.03022563
+162630,2022-01-31T10:00:00,BMFBOVESPA:GGBR4,21.84971434
+162631,2022-02-01T10:00:00,BMFBOVESPA:GGBR4,22.54821455
+162632,2022-02-02T10:00:00,BMFBOVESPA:GGBR4,22.72087831
+162633,2022-02-03T10:00:00,BMFBOVESPA:GGBR4,22.54821455
+162634,2022-02-04T10:00:00,BMFBOVESPA:GGBR4,22.58745692
+162635,2022-02-07T10:00:00,BMFBOVESPA:GGBR4,22.91708623
+162636,2022-02-08T10:00:00,BMFBOVESPA:GGBR4,22.68163594
+162637,2022-02-09T10:00:00,BMFBOVESPA:GGBR4,22.79151316
+162638,2022-02-10T10:00:00,BMFBOVESPA:GGBR4,22.60315198
+162639,2022-02-11T10:00:00,BMFBOVESPA:GGBR4,22.04592227
+162640,2022-02-14T10:00:00,BMFBOVESPA:GGBR4,21.80262523
+162641,2022-02-15T10:00:00,BMFBOVESPA:GGBR4,21.71629296
+162642,2022-02-16T10:00:00,BMFBOVESPA:GGBR4,21.54363077
+162643,2022-02-17T10:00:00,BMFBOVESPA:GGBR4,20.39777571
+162644,2022-02-18T10:00:00,BMFBOVESPA:GGBR4,20.04460223
+162645,2022-02-21T10:00:00,BMFBOVESPA:GGBR4,19.80915194
+162646,2022-02-22T10:00:00,BMFBOVESPA:GGBR4,19.93472501
+162647,2022-02-23T10:00:00,BMFBOVESPA:GGBR4,19.26761729
+162648,2022-02-24T10:00:00,BMFBOVESPA:GGBR4,19.0557143
+162649,2022-02-25T10:00:00,BMFBOVESPA:GGBR4,19.98181413
+162650,2022-03-02T10:00:00,BMFBOVESPA:GGBR4,21.26893889
+162651,2022-03-03T10:00:00,BMFBOVESPA:GGBR4,22.21073614
+162652,2022-03-04T10:00:00,BMFBOVESPA:GGBR4,23.07405179
+162653,2022-03-07T10:00:00,BMFBOVESPA:GGBR4,22.65809177
+162654,2022-03-08T10:00:00,BMFBOVESPA:GGBR4,22.06536945
+162655,2022-03-09T10:00:00,BMFBOVESPA:GGBR4,22.80825875
+162656,2022-03-10T10:00:00,BMFBOVESPA:GGBR4,23.85936697
+162657,2022-03-11T10:00:00,BMFBOVESPA:GGBR4,23.8830746
+162658,2022-03-14T10:00:00,BMFBOVESPA:GGBR4,22.81616182
+162659,2022-03-15T10:00:00,BMFBOVESPA:GGBR4,21.78085817
+162660,2022-03-16T10:00:00,BMFBOVESPA:GGBR4,22.25504311
+162661,2022-03-17T10:00:00,BMFBOVESPA:GGBR4,23.3377644
+162662,2022-03-18T10:00:00,BMFBOVESPA:GGBR4,24.09645826
+162663,2022-03-21T10:00:00,BMFBOVESPA:GGBR4,24.00952371
+162664,2022-03-22T10:00:00,BMFBOVESPA:GGBR4,23.60646875
+162665,2022-03-23T10:00:00,BMFBOVESPA:GGBR4,23.69340172
+162666,2022-03-24T10:00:00,BMFBOVESPA:GGBR4,24.40467717
+162667,2022-03-25T10:00:00,BMFBOVESPA:GGBR4,24.16758588
+162668,2022-03-28T10:00:00,BMFBOVESPA:GGBR4,24.27032499
+162669,2022-03-29T10:00:00,BMFBOVESPA:GGBR4,23.78033549
+162670,2022-03-30T10:00:00,BMFBOVESPA:GGBR4,24.27822806
+162671,2022-03-31T10:00:00,BMFBOVESPA:GGBR4,24.34935569
+162672,2022-04-01T10:00:00,BMFBOVESPA:GGBR4,24.21500351
+162673,2022-04-04T10:00:00,BMFBOVESPA:GGBR4,23.83565697
+162674,2022-04-05T10:00:00,BMFBOVESPA:GGBR4,23.81985004
+162675,2022-04-06T10:00:00,BMFBOVESPA:GGBR4,23.725014
+162676,2022-04-07T10:00:00,BMFBOVESPA:GGBR4,23.14809073
+162677,2022-04-08T10:00:00,BMFBOVESPA:GGBR4,23.22711985
+162678,2022-04-11T10:00:00,BMFBOVESPA:GGBR4,23.14018766
+162679,2022-04-12T10:00:00,BMFBOVESPA:GGBR4,23.16389529
+162680,2022-04-13T10:00:00,BMFBOVESPA:GGBR4,23.43260044
+162681,2022-04-14T10:00:00,BMFBOVESPA:GGBR4,23.25082984
+162682,2022-04-18T10:00:00,BMFBOVESPA:GGBR4,23.30615133
+162683,2022-04-19T10:00:00,BMFBOVESPA:GGBR4,23.92259073
+162684,2022-04-20T10:00:00,BMFBOVESPA:GGBR4,22.95841549
+162685,2022-04-22T10:00:00,BMFBOVESPA:GGBR4,22.34197688
+162686,2022-04-25T10:00:00,BMFBOVESPA:GGBR4,21.89150272
+162687,2022-04-26T10:00:00,BMFBOVESPA:GGBR4,21.03797123
+162688,2022-04-27T10:00:00,BMFBOVESPA:GGBR4,22.30246074
+162689,2022-04-28T10:00:00,BMFBOVESPA:GGBR4,22.950514
+162690,2022-04-29T10:00:00,BMFBOVESPA:GGBR4,22.10488401
+162691,2022-05-02T10:00:00,BMFBOVESPA:GGBR4,21.65440985
+162692,2022-05-03T10:00:00,BMFBOVESPA:GGBR4,21.82827816
+162693,2022-05-04T10:00:00,BMFBOVESPA:GGBR4,21.66231292
+162694,2022-05-05T10:00:00,BMFBOVESPA:GGBR4,22.16810856
+162695,2022-05-06T10:00:00,BMFBOVESPA:GGBR4,22.28665618
+162696,2022-05-09T10:00:00,BMFBOVESPA:GGBR4,21.76505361
+162697,2022-05-10T10:00:00,BMFBOVESPA:GGBR4,20.8166845
+162698,2022-05-11T10:00:00,BMFBOVESPA:GGBR4,21.4331247
+162699,2022-05-12T10:00:00,BMFBOVESPA:GGBR4,21.64650599
+162700,2022-05-13T10:00:00,BMFBOVESPA:GGBR4,21.97053183
+162701,2022-05-16T10:00:00,BMFBOVESPA:GGBR4,22.28665618
+162702,2022-05-17T10:00:00,BMFBOVESPA:GGBR4,22.54477685
+162703,2022-05-18T10:00:00,BMFBOVESPA:GGBR4,21.26226544
+162704,2022-05-19T10:00:00,BMFBOVESPA:GGBR4,21.81882539
+162705,2022-05-20T10:00:00,BMFBOVESPA:GGBR4,22.55284135
+162706,2022-05-23T10:00:00,BMFBOVESPA:GGBR4,23.17393259
+162707,2022-05-24T10:00:00,BMFBOVESPA:GGBR4,23.47237864
+162708,2022-05-25T10:00:00,BMFBOVESPA:GGBR4,23.31912256
+162709,2022-05-26T10:00:00,BMFBOVESPA:GGBR4,23.42398279
+162710,2022-05-27T10:00:00,BMFBOVESPA:GGBR4,23.71436193
+162711,2022-05-30T10:00:00,BMFBOVESPA:GGBR4,23.42398279
+162712,2022-05-31T10:00:00,BMFBOVESPA:GGBR4,23.52884141
+162713,2022-06-01T10:00:00,BMFBOVESPA:GGBR4,23.46431253
+162714,2022-06-02T10:00:00,BMFBOVESPA:GGBR4,24.41611345
+162715,2022-06-03T10:00:00,BMFBOVESPA:GGBR4,24.26285737
+162716,2022-06-06T10:00:00,BMFBOVESPA:GGBR4,24.456444
+162717,2022-06-07T10:00:00,BMFBOVESPA:GGBR4,24.51290596
+162718,2022-06-08T10:00:00,BMFBOVESPA:GGBR4,23.31105645
+162719,2022-06-09T10:00:00,BMFBOVESPA:GGBR4,22.29472585
+162720,2022-06-10T10:00:00,BMFBOVESPA:GGBR4,22.14953588
+162721,2022-06-13T10:00:00,BMFBOVESPA:GGBR4,20.9718847
+162722,2022-06-14T10:00:00,BMFBOVESPA:GGBR4,20.49598424
+162723,2022-06-15T10:00:00,BMFBOVESPA:GGBR4,20.45565449
+162724,2022-06-17T10:00:00,BMFBOVESPA:GGBR4,18.84243259
+162725,2022-06-20T10:00:00,BMFBOVESPA:GGBR4,18.87469623
+162726,2022-06-21T10:00:00,BMFBOVESPA:GGBR4,19.24573807
+162727,2022-06-22T10:00:00,BMFBOVESPA:GGBR4,18.48752297
+162728,2022-06-23T10:00:00,BMFBOVESPA:GGBR4,17.96322585
+162729,2022-06-24T10:00:00,BMFBOVESPA:GGBR4,18.67304349
+162730,2022-06-27T10:00:00,BMFBOVESPA:GGBR4,18.95535732
+162731,2022-06-28T10:00:00,BMFBOVESPA:GGBR4,18.87469623
+162732,2022-06-29T10:00:00,BMFBOVESPA:GGBR4,18.66497657
+162733,2022-06-30T10:00:00,BMFBOVESPA:GGBR4,18.02775473
+162734,2022-07-01T10:00:00,BMFBOVESPA:GGBR4,17.97129277
+162735,2022-07-04T10:00:00,BMFBOVESPA:GGBR4,17.87449865
+162736,2022-07-05T10:00:00,BMFBOVESPA:GGBR4,17.55992038
+162737,2022-07-06T10:00:00,BMFBOVESPA:GGBR4,17.9228945
+162738,2022-07-07T10:00:00,BMFBOVESPA:GGBR4,18.95535732
+162739,2022-07-08T10:00:00,BMFBOVESPA:GGBR4,18.8585632
+162740,2022-07-11T10:00:00,BMFBOVESPA:GGBR4,18.503656
+162741,2022-07-12T10:00:00,BMFBOVESPA:GGBR4,18.64884597
+162742,2022-07-13T10:00:00,BMFBOVESPA:GGBR4,18.76177069
+162743,2022-07-14T10:00:00,BMFBOVESPA:GGBR4,17.9228945
+162744,2022-07-15T10:00:00,BMFBOVESPA:GGBR4,18.98762257
+162745,2022-07-18T10:00:00,BMFBOVESPA:GGBR4,18.8585632
+162746,2022-07-19T10:00:00,BMFBOVESPA:GGBR4,19.35059669
+162747,2022-07-20T10:00:00,BMFBOVESPA:GGBR4,19.20540591
+162748,2022-07-21T10:00:00,BMFBOVESPA:GGBR4,19.22960504
+162749,2022-07-22T10:00:00,BMFBOVESPA:GGBR4,19.20540591
+162750,2022-07-25T10:00:00,BMFBOVESPA:GGBR4,19.59258078
+162751,2022-07-26T10:00:00,BMFBOVESPA:GGBR4,19.39092804
+162752,2022-07-27T10:00:00,BMFBOVESPA:GGBR4,19.36672891
+162753,2022-07-28T10:00:00,BMFBOVESPA:GGBR4,19.46352141
+162754,2022-07-29T10:00:00,BMFBOVESPA:GGBR4,19.72970303
+162755,2022-08-01T10:00:00,BMFBOVESPA:GGBR4,19.09248118
+162756,2022-08-02T10:00:00,BMFBOVESPA:GGBR4,19.68130718
+162757,2022-08-03T10:00:00,BMFBOVESPA:GGBR4,18.88276234
+162758,2022-08-04T10:00:00,BMFBOVESPA:GGBR4,19.47965444
+162759,2022-08-05T10:00:00,BMFBOVESPA:GGBR4,19.88295991
+162760,2022-08-08T10:00:00,BMFBOVESPA:GGBR4,20.0442821
+162761,2022-08-09T10:00:00,BMFBOVESPA:GGBR4,20.36692648
+162762,2022-08-10T10:00:00,BMFBOVESPA:GGBR4,20.4717851
+162763,2022-08-11T10:00:00,BMFBOVESPA:GGBR4,20.6331081
+162764,2022-08-12T10:00:00,BMFBOVESPA:GGBR4,21.05254579
+162765,2022-08-15T10:00:00,BMFBOVESPA:GGBR4,20.75409974
+162766,2022-08-16T10:00:00,BMFBOVESPA:GGBR4,20.26468981
+162767,2022-08-17T10:00:00,BMFBOVESPA:GGBR4,20.49694903
+162768,2022-08-18T10:00:00,BMFBOVESPA:GGBR4,20.09049393
+162769,2022-08-19T10:00:00,BMFBOVESPA:GGBR4,19.68403967
+162770,2022-08-22T10:00:00,BMFBOVESPA:GGBR4,19.19463372
+162771,2022-08-23T10:00:00,BMFBOVESPA:GGBR4,20.33934482
+162772,2022-08-24T10:00:00,BMFBOVESPA:GGBR4,20.17344478
+162773,2022-08-25T10:00:00,BMFBOVESPA:GGBR4,20.46376985
+162774,2022-08-26T10:00:00,BMFBOVESPA:GGBR4,19.9577739
+162775,2022-08-29T10:00:00,BMFBOVESPA:GGBR4,19.87482388
+162776,2022-08-30T10:00:00,BMFBOVESPA:GGBR4,19.52643546
+162777,2022-08-31T10:00:00,BMFBOVESPA:GGBR4,19.34394459
+162778,2022-09-01T10:00:00,BMFBOVESPA:GGBR4,19.36882959
+162779,2022-09-02T10:00:00,BMFBOVESPA:GGBR4,19.96606973
+162780,2022-09-05T10:00:00,BMFBOVESPA:GGBR4,20.2563948
+162781,2022-09-06T10:00:00,BMFBOVESPA:GGBR4,19.99095474
+162782,2022-09-08T10:00:00,BMFBOVESPA:GGBR4,19.60938382
+162783,2022-09-09T10:00:00,BMFBOVESPA:GGBR4,20.35593566
+162784,2022-09-12T10:00:00,BMFBOVESPA:GGBR4,20.41400067
+162785,2022-09-13T10:00:00,BMFBOVESPA:GGBR4,19.64256466
+162786,2022-09-14T10:00:00,BMFBOVESPA:GGBR4,18.91260366
+162787,2022-09-15T10:00:00,BMFBOVESPA:GGBR4,18.91260366
+162788,2022-09-16T10:00:00,BMFBOVESPA:GGBR4,19.07020952
+162789,2022-09-19T10:00:00,BMFBOVESPA:GGBR4,20.16514895
+162790,2022-09-20T10:00:00,BMFBOVESPA:GGBR4,19.98265974
+162791,2022-09-21T10:00:00,BMFBOVESPA:GGBR4,20.01583892
+162792,2022-09-22T10:00:00,BMFBOVESPA:GGBR4,20.47206485
+162793,2022-09-23T10:00:00,BMFBOVESPA:GGBR4,20.16514895
+162794,2022-09-26T10:00:00,BMFBOVESPA:GGBR4,19.21951956
+162795,2022-09-27T10:00:00,BMFBOVESPA:GGBR4,19.71721968
+162796,2022-09-28T10:00:00,BMFBOVESPA:GGBR4,19.66744883
+162797,2022-09-29T10:00:00,BMFBOVESPA:GGBR4,19.60108882
+162798,2022-09-30T10:00:00,BMFBOVESPA:GGBR4,20.27298564
+162799,2022-10-03T10:00:00,BMFBOVESPA:GGBR4,20.86192995
+162800,2022-10-04T10:00:00,BMFBOVESPA:GGBR4,21.16055002
+162801,2022-10-05T10:00:00,BMFBOVESPA:GGBR4,20.94487997
+162802,2022-10-06T10:00:00,BMFBOVESPA:GGBR4,21.18543585
+162803,2022-10-07T10:00:00,BMFBOVESPA:GGBR4,21.21861503
+162804,2022-10-10T10:00:00,BMFBOVESPA:GGBR4,21.41769508
+162805,2022-10-11T10:00:00,BMFBOVESPA:GGBR4,21.45087592
+162806,2022-10-13T10:00:00,BMFBOVESPA:GGBR4,21.4923501
+162807,2022-10-14T10:00:00,BMFBOVESPA:GGBR4,20.98635415
+162808,2022-10-17T10:00:00,BMFBOVESPA:GGBR4,21.42599008
+162809,2022-10-18T10:00:00,BMFBOVESPA:GGBR4,21.74119933
+162810,2022-10-19T10:00:00,BMFBOVESPA:GGBR4,21.40939925
+162811,2022-10-20T10:00:00,BMFBOVESPA:GGBR4,21.94857438
+162812,2022-10-21T10:00:00,BMFBOVESPA:GGBR4,22.37991531
+162813,2022-10-24T10:00:00,BMFBOVESPA:GGBR4,22.28037611
+162814,2022-10-25T10:00:00,BMFBOVESPA:GGBR4,22.15594942
+162815,2022-10-26T10:00:00,BMFBOVESPA:GGBR4,22.09788441
+162816,2022-10-27T10:00:00,BMFBOVESPA:GGBR4,22.04811523
+162817,2022-10-28T10:00:00,BMFBOVESPA:GGBR4,21.24350087
+162818,2022-10-31T10:00:00,BMFBOVESPA:GGBR4,21.35963007
+162819,2022-11-01T10:00:00,BMFBOVESPA:GGBR4,21.75779016
+162820,2022-11-03T10:00:00,BMFBOVESPA:GGBR4,21.3845159
+162821,2022-11-04T10:00:00,BMFBOVESPA:GGBR4,22.36332447
+162822,2022-11-07T10:00:00,BMFBOVESPA:GGBR4,22.03982023
+162823,2022-11-08T10:00:00,BMFBOVESPA:GGBR4,22.59558536
+162824,2022-11-09T10:00:00,BMFBOVESPA:GGBR4,23.64905061
+162825,2022-11-10T10:00:00,BMFBOVESPA:GGBR4,23.68222979
+162826,2022-11-11T10:00:00,BMFBOVESPA:GGBR4,25.81404695
+162827,2022-11-14T10:00:00,BMFBOVESPA:GGBR4,25.88040697
+162828,2022-11-16T10:00:00,BMFBOVESPA:GGBR4,25.35782101
+162829,2022-11-17T10:00:00,BMFBOVESPA:GGBR4,25.1836268
+162830,2022-11-18T10:00:00,BMFBOVESPA:GGBR4,24.74399087
+162831,2022-11-21T10:00:00,BMFBOVESPA:GGBR4,24.96795592
+162832,2022-11-22T10:00:00,BMFBOVESPA:GGBR4,25.83893306
+162833,2022-11-23T10:00:00,BMFBOVESPA:GGBR4,26.20487303
+162834,2022-11-24T10:00:00,BMFBOVESPA:GGBR4,26.46370772
+162835,2022-11-25T10:00:00,BMFBOVESPA:GGBR4,26.21379839
+162836,2022-11-28T10:00:00,BMFBOVESPA:GGBR4,26.12454385
+162837,2022-11-29T10:00:00,BMFBOVESPA:GGBR4,27.68648275
+162838,2022-11-30T10:00:00,BMFBOVESPA:GGBR4,28.17737784
+162839,2022-12-01T10:00:00,BMFBOVESPA:GGBR4,27.38302034
+162840,2022-12-02T10:00:00,BMFBOVESPA:GGBR4,27.75788567
+162841,2022-12-05T10:00:00,BMFBOVESPA:GGBR4,27.35624424
+162842,2022-12-06T10:00:00,BMFBOVESPA:GGBR4,27.71325796
+162843,2022-12-07T10:00:00,BMFBOVESPA:GGBR4,27.65078129
+162844,2022-12-08T10:00:00,BMFBOVESPA:GGBR4,27.60615447
+162845,2022-12-09T10:00:00,BMFBOVESPA:GGBR4,28.08812329
+162846,2022-12-12T10:00:00,BMFBOVESPA:GGBR4,27.90069152
+162847,2022-12-13T10:00:00,BMFBOVESPA:GGBR4,27.63292967
+162848,2022-12-14T10:00:00,BMFBOVESPA:GGBR4,27.7757373
+162849,2022-12-15T10:00:00,BMFBOVESPA:GGBR4,26.99030427
+162850,2022-12-16T10:00:00,BMFBOVESPA:GGBR4,26.92782671
+162851,2022-12-19T10:00:00,BMFBOVESPA:GGBR4,26.55296138
+162852,2022-12-20T10:00:00,BMFBOVESPA:GGBR4,27.17773783
+162853,2022-12-21T10:00:00,BMFBOVESPA:GGBR4,27.15988621
+162854,2022-12-22T10:00:00,BMFBOVESPA:GGBR4,26.65114129
+162855,2022-12-23T10:00:00,BMFBOVESPA:GGBR4,25.61579893
+162856,2022-12-26T10:00:00,BMFBOVESPA:GGBR4,25.15167904
+162857,2022-12-27T10:00:00,BMFBOVESPA:GGBR4,26.40123017
+162858,2022-12-28T10:00:00,BMFBOVESPA:GGBR4,26.28520131
+162859,2022-12-29T10:00:00,BMFBOVESPA:GGBR4,26.21379839
+162860,2023-01-02T10:00:00,BMFBOVESPA:GGBR4,26.29412489
+162861,2023-01-03T10:00:00,BMFBOVESPA:GGBR4,26.34767798
+162862,2023-01-04T10:00:00,BMFBOVESPA:GGBR4,26.22272197
+162863,2023-01-05T10:00:00,BMFBOVESPA:GGBR4,26.86534916
+162864,2023-01-06T10:00:00,BMFBOVESPA:GGBR4,27.07063256
+162865,2023-01-09T10:00:00,BMFBOVESPA:GGBR4,27.62400609
+162866,2023-01-10T10:00:00,BMFBOVESPA:GGBR4,28.39158571
+162867,2023-01-11T10:00:00,BMFBOVESPA:GGBR4,28.67719918
+162868,2023-01-12T10:00:00,BMFBOVESPA:GGBR4,28.78430267
+162869,2023-01-13T10:00:00,BMFBOVESPA:GGBR4,28.94495924
+162870,2023-01-16T10:00:00,BMFBOVESPA:GGBR4,28.46298863
+162871,2023-01-17T10:00:00,BMFBOVESPA:GGBR4,28.87355454
+162872,2023-01-18T10:00:00,BMFBOVESPA:GGBR4,29.81964503
+162873,2023-01-19T10:00:00,BMFBOVESPA:GGBR4,29.89997331
+162874,2023-01-20T10:00:00,BMFBOVESPA:GGBR4,29.63221325
+162875,2023-01-23T10:00:00,BMFBOVESPA:GGBR4,28.99851322
+162876,2023-01-24T10:00:00,BMFBOVESPA:GGBR4,28.90925689
+162877,2023-01-25T10:00:00,BMFBOVESPA:GGBR4,28.81107787
+162878,2023-01-26T10:00:00,BMFBOVESPA:GGBR4,29.45370506
+162879,2023-01-27T10:00:00,BMFBOVESPA:GGBR4,28.8021534
+162880,2023-01-30T10:00:00,BMFBOVESPA:GGBR4,28.93603209
+162881,2023-01-31T10:00:00,BMFBOVESPA:GGBR4,29.22164735
+162882,2023-02-01T10:00:00,BMFBOVESPA:GGBR4,28.66827203
+162883,2023-02-02T10:00:00,BMFBOVESPA:GGBR4,27.37409497
+162884,2023-02-03T10:00:00,BMFBOVESPA:GGBR4,27.71325796
+162885,2023-02-06T10:00:00,BMFBOVESPA:GGBR4,27.49012383
+162886,2023-02-07T10:00:00,BMFBOVESPA:GGBR4,27.88284079
+162887,2023-02-08T10:00:00,BMFBOVESPA:GGBR4,27.79358624
+162888,2023-02-09T10:00:00,BMFBOVESPA:GGBR4,25.58902194
+162889,2023-02-10T10:00:00,BMFBOVESPA:GGBR4,25.27663416
+162890,2023-02-13T10:00:00,BMFBOVESPA:GGBR4,25.51761902
+162891,2023-02-14T10:00:00,BMFBOVESPA:GGBR4,25.58009657
+162892,2023-02-15T10:00:00,BMFBOVESPA:GGBR4,25.47299308
+162893,2023-02-16T10:00:00,BMFBOVESPA:GGBR4,25.75860477
+162894,2023-02-17T10:00:00,BMFBOVESPA:GGBR4,25.51761902
+162895,2023-02-22T13:00:00,BMFBOVESPA:GGBR4,25.12490295
+162896,2023-02-23T10:00:00,BMFBOVESPA:GGBR4,25.3926648
+162897,2023-02-24T10:00:00,BMFBOVESPA:GGBR4,25.03564841
+162898,2023-02-27T10:00:00,BMFBOVESPA:GGBR4,25.16953067
+162899,2023-02-28T10:00:00,BMFBOVESPA:GGBR4,25.55331958
+162900,2023-03-01T10:00:00,BMFBOVESPA:GGBR4,26.34767798
+162901,2023-03-02T10:00:00,BMFBOVESPA:GGBR4,26.3923048
+162902,2023-03-03T10:00:00,BMFBOVESPA:GGBR4,26.25842433
+162903,2023-03-06T10:00:00,BMFBOVESPA:GGBR4,25.41944
+162904,2023-03-07T10:00:00,BMFBOVESPA:GGBR4,25.07135076
+162905,2023-03-08T10:00:00,BMFBOVESPA:GGBR4,25.544396
+162906,2023-03-09T10:00:00,BMFBOVESPA:GGBR4,24.43764894
+162907,2023-03-10T10:00:00,BMFBOVESPA:GGBR4,24.08956059
+162908,2023-03-13T10:00:00,BMFBOVESPA:GGBR4,23.83072589
+162909,2023-03-14T10:00:00,BMFBOVESPA:GGBR4,24.14311189
+162910,2023-03-15T10:00:00,BMFBOVESPA:GGBR4,23.01913843
+162911,2023-03-16T10:00:00,BMFBOVESPA:GGBR4,23.26191931
+162912,2023-03-17T10:00:00,BMFBOVESPA:GGBR4,22.92921992
+162913,2023-03-20T10:00:00,BMFBOVESPA:GGBR4,22.79434216
+162914,2023-03-21T10:00:00,BMFBOVESPA:GGBR4,23.03712303
+162915,2023-03-22T10:00:00,BMFBOVESPA:GGBR4,23.13155945
+162916,2023-03-23T10:00:00,BMFBOVESPA:GGBR4,22.94272945
+162917,2023-03-24T10:00:00,BMFBOVESPA:GGBR4,23.21653253
+162918,2023-03-27T10:00:00,BMFBOVESPA:GGBR4,23.3015056
+162919,2023-03-28T10:00:00,BMFBOVESPA:GGBR4,23.38647868
+162920,2023-03-29T10:00:00,BMFBOVESPA:GGBR4,23.32038945
+162921,2023-03-30T10:00:00,BMFBOVESPA:GGBR4,24.07570473
+162922,2023-03-31T10:00:00,BMFBOVESPA:GGBR4,23.87743517
+162923,2023-04-03T10:00:00,BMFBOVESPA:GGBR4,23.98129021
+162924,2023-04-04T10:00:00,BMFBOVESPA:GGBR4,23.39592107
+162925,2023-04-05T10:00:00,BMFBOVESPA:GGBR4,22.69725356
+162926,2023-04-06T10:00:00,BMFBOVESPA:GGBR4,22.60283904
+162927,2023-04-10T10:00:00,BMFBOVESPA:GGBR4,23.23541638
+162928,2023-04-11T10:00:00,BMFBOVESPA:GGBR4,24.47224575
+162929,2023-04-12T10:00:00,BMFBOVESPA:GGBR4,24.23620943
+162930,2023-04-13T10:00:00,BMFBOVESPA:GGBR4,24.4911296
+162931,2023-04-14T10:00:00,BMFBOVESPA:GGBR4,24.68939917
+162932,2023-04-17T10:00:00,BMFBOVESPA:GGBR4,24.55721883
+162933,2023-04-18T10:00:00,BMFBOVESPA:GGBR4,24.5949837
+162934,2023-04-19T10:00:00,BMFBOVESPA:GGBR4,24.1417949
+162935,2023-04-20T10:00:00,BMFBOVESPA:GGBR4,24.44392045
+162936,2023-04-24T10:00:00,BMFBOVESPA:GGBR4,23.73581149
+162937,2023-04-25T10:00:00,BMFBOVESPA:GGBR4,22.90496458
+162938,2023-04-26T10:00:00,BMFBOVESPA:GGBR4,22.81999151
+162939,2023-04-27T10:00:00,BMFBOVESPA:GGBR4,23.07491168
+162940,2023-04-28T10:00:00,BMFBOVESPA:GGBR4,23.77357824
+162941,2023-05-02T10:00:00,BMFBOVESPA:GGBR4,23.06546928
+162942,2023-05-03T10:00:00,BMFBOVESPA:GGBR4,23.32982902
+162943,2023-05-04T10:00:00,BMFBOVESPA:GGBR4,22.36680271
+162944,2023-05-05T10:00:00,BMFBOVESPA:GGBR4,23.40536253
+162945,2023-05-08T10:00:00,BMFBOVESPA:GGBR4,23.622515
+162946,2023-05-09T10:00:00,BMFBOVESPA:GGBR4,23.75469534
+162947,2023-05-10T10:00:00,BMFBOVESPA:GGBR4,23.00882151
+162948,2023-05-11T10:00:00,BMFBOVESPA:GGBR4,22.77278519
+162949,2023-05-12T10:00:00,BMFBOVESPA:GGBR4,22.90496458
+162950,2023-05-15T10:00:00,BMFBOVESPA:GGBR4,23.05602783
+162951,2023-05-16T10:00:00,BMFBOVESPA:GGBR4,22.51604015
+162952,2023-05-17T10:00:00,BMFBOVESPA:GGBR4,23.25854008
+162953,2023-05-18T10:00:00,BMFBOVESPA:GGBR4,23.33568283
+162954,2023-05-19T10:00:00,BMFBOVESPA:GGBR4,23.21996774
+162955,2023-05-22T10:00:00,BMFBOVESPA:GGBR4,24.19389496
+162956,2023-05-23T10:00:00,BMFBOVESPA:GGBR4,24.14568171
+162957,2023-05-24T10:00:00,BMFBOVESPA:GGBR4,23.58639484
+162958,2023-05-25T10:00:00,BMFBOVESPA:GGBR4,23.34532375
+162959,2023-05-26T10:00:00,BMFBOVESPA:GGBR4,24.06853703
+162960,2023-05-29T10:00:00,BMFBOVESPA:GGBR4,24.05889611
+162961,2023-05-30T10:00:00,BMFBOVESPA:GGBR4,23.45139599
+162962,2023-05-31T10:00:00,BMFBOVESPA:GGBR4,23.1138955
+162963,2023-06-01T10:00:00,BMFBOVESPA:GGBR4,23.42246843
+162964,2023-06-02T10:00:00,BMFBOVESPA:GGBR4,24.18425212
+162965,2023-06-05T10:00:00,BMFBOVESPA:GGBR4,24.16496547
+162966,2023-06-06T10:00:00,BMFBOVESPA:GGBR4,24.10710937
+162967,2023-06-07T10:00:00,BMFBOVESPA:GGBR4,24.29032436
+162968,2023-06-09T10:00:00,BMFBOVESPA:GGBR4,24.39639371
+162969,2023-06-12T10:00:00,BMFBOVESPA:GGBR4,24.23246537
+162970,2023-06-13T10:00:00,BMFBOVESPA:GGBR4,24.25175202
+162971,2023-06-14T10:00:00,BMFBOVESPA:GGBR4,25.10996608
+162972,2023-06-15T10:00:00,BMFBOVESPA:GGBR4,24.99425099
+162973,2023-06-16T10:00:00,BMFBOVESPA:GGBR4,25.02318049
+162974,2023-06-19T10:00:00,BMFBOVESPA:GGBR4,25.29317915
+162975,2023-06-20T10:00:00,BMFBOVESPA:GGBR4,24.93639489
+162976,2023-06-21T10:00:00,BMFBOVESPA:GGBR4,24.73389421
+162977,2023-06-22T10:00:00,BMFBOVESPA:GGBR4,24.26139487
+162978,2023-06-23T10:00:00,BMFBOVESPA:GGBR4,24.23246537
+162979,2023-06-26T10:00:00,BMFBOVESPA:GGBR4,24.42532321
+162980,2023-06-27T10:00:00,BMFBOVESPA:GGBR4,24.5121088
+162981,2023-06-28T10:00:00,BMFBOVESPA:GGBR4,24.13603886
+162982,2023-06-29T10:00:00,BMFBOVESPA:GGBR4,24.37710996
+162983,2023-06-30T10:00:00,BMFBOVESPA:GGBR4,24.17460927
+162984,2023-07-03T10:00:00,BMFBOVESPA:GGBR4,25.04246425
+162985,2023-07-04T10:00:00,BMFBOVESPA:GGBR4,24.99425099
+162986,2023-07-05T10:00:00,BMFBOVESPA:GGBR4,24.89782255
+162987,2023-07-06T10:00:00,BMFBOVESPA:GGBR4,24.65675146
+162988,2023-07-07T10:00:00,BMFBOVESPA:GGBR4,25.20639259
+162989,2023-07-10T10:00:00,BMFBOVESPA:GGBR4,25.35103717
+162990,2023-07-11T10:00:00,BMFBOVESPA:GGBR4,25.41853708
+162991,2023-07-12T10:00:00,BMFBOVESPA:GGBR4,25.94889252
+162992,2023-07-13T10:00:00,BMFBOVESPA:GGBR4,26.40210521
+162993,2023-07-14T10:00:00,BMFBOVESPA:GGBR4,26.18996362
+162994,2023-07-17T10:00:00,BMFBOVESPA:GGBR4,26.28639205
+162995,2023-07-18T10:00:00,BMFBOVESPA:GGBR4,26.5467498
+162996,2023-07-19T10:00:00,BMFBOVESPA:GGBR4,26.4503204
+162997,2023-07-20T10:00:00,BMFBOVESPA:GGBR4,26.53710599
+162998,2023-07-21T10:00:00,BMFBOVESPA:GGBR4,26.24781971
+162999,2023-07-24T10:00:00,BMFBOVESPA:GGBR4,27.01924818
+163000,2023-07-25T10:00:00,BMFBOVESPA:GGBR4,27.96424687
+163001,2023-07-26T10:00:00,BMFBOVESPA:GGBR4,28.01246012
+163002,2023-07-27T10:00:00,BMFBOVESPA:GGBR4,27.46281899
+163003,2023-07-28T10:00:00,BMFBOVESPA:GGBR4,27.36638959
+163004,2023-07-31T10:00:00,BMFBOVESPA:GGBR4,28.20531796
+163005,2023-08-01T10:00:00,BMFBOVESPA:GGBR4,28.11853237
+163006,2023-08-02T10:00:00,BMFBOVESPA:GGBR4,27.73281862
+163007,2023-08-03T10:00:00,BMFBOVESPA:GGBR4,27.47246183
+163008,2023-08-04T10:00:00,BMFBOVESPA:GGBR4,27.0674624
+163009,2023-08-07T10:00:00,BMFBOVESPA:GGBR4,26.78782089
+163010,2023-08-08T10:00:00,BMFBOVESPA:GGBR4,25.98746486
+163011,2023-08-09T10:00:00,BMFBOVESPA:GGBR4,24.93639489
+163012,2023-08-10T10:00:00,BMFBOVESPA:GGBR4,24.95567865
+163013,2023-08-11T10:00:00,BMFBOVESPA:GGBR4,24.74353705
+163014,2023-08-14T10:00:00,BMFBOVESPA:GGBR4,24.91710824
+163015,2023-08-15T10:00:00,BMFBOVESPA:GGBR4,24.85925214
+163016,2023-08-16T10:00:00,BMFBOVESPA:GGBR4,24.83996549
+163017,2023-08-17T10:00:00,BMFBOVESPA:GGBR4,24.7242504
+163018,2023-08-18T10:00:00,BMFBOVESPA:GGBR4,24.58925155
+163019,2023-08-21T10:00:00,BMFBOVESPA:GGBR4,24.44213383
+163020,2023-08-22T10:00:00,BMFBOVESPA:GGBR4,24.70695729
+163021,2023-08-23T10:00:00,BMFBOVESPA:GGBR4,24.76580575
+163022,2023-08-24T10:00:00,BMFBOVESPA:GGBR4,24.34405143
+163023,2023-08-25T10:00:00,BMFBOVESPA:GGBR4,24.31462769
+163024,2023-08-28T10:00:00,BMFBOVESPA:GGBR4,24.71676553
+163025,2023-08-29T10:00:00,BMFBOVESPA:GGBR4,25.18756006
+163026,2023-08-30T10:00:00,BMFBOVESPA:GGBR4,25.3739176
+163027,2023-08-31T10:00:00,BMFBOVESPA:GGBR4,25.35430014
+163028,2023-09-01T10:00:00,BMFBOVESPA:GGBR4,25.50142374
+163029,2023-09-04T10:00:00,BMFBOVESPA:GGBR4,25.67797206
+163030,2023-09-05T10:00:00,BMFBOVESPA:GGBR4,25.29545168
+163031,2023-09-06T10:00:00,BMFBOVESPA:GGBR4,24.90312013
+163032,2023-09-08T10:00:00,BMFBOVESPA:GGBR4,24.82465421
+163033,2023-09-11T10:00:00,BMFBOVESPA:GGBR4,25.06005196
+163034,2023-09-12T10:00:00,BMFBOVESPA:GGBR4,25.23660126
+163035,2023-09-13T10:00:00,BMFBOVESPA:GGBR4,24.87369737
+163036,2023-09-14T10:00:00,BMFBOVESPA:GGBR4,25.15813534
+163037,2023-09-15T10:00:00,BMFBOVESPA:GGBR4,25.28564344
+163038,2023-09-18T10:00:00,BMFBOVESPA:GGBR4,24.46175129
+163039,2023-09-19T10:00:00,BMFBOVESPA:GGBR4,24.11846191
+163040,2023-09-20T10:00:00,BMFBOVESPA:GGBR4,24.49117405
+163041,2023-09-21T10:00:00,BMFBOVESPA:GGBR4,23.92229614
+163042,2023-09-22T10:00:00,BMFBOVESPA:GGBR4,23.79479
+163043,2023-09-25T10:00:00,BMFBOVESPA:GGBR4,23.93210536
+163044,2023-09-26T10:00:00,BMFBOVESPA:GGBR4,23.96153008
+163045,2023-09-27T10:00:00,BMFBOVESPA:GGBR4,23.98114754
+163046,2023-09-28T10:00:00,BMFBOVESPA:GGBR4,23.83402198
+163047,2023-09-29T10:00:00,BMFBOVESPA:GGBR4,23.6672819
+163048,2023-10-02T10:00:00,BMFBOVESPA:GGBR4,23.32399546
+163049,2023-10-03T10:00:00,BMFBOVESPA:GGBR4,22.84339171
+163050,2023-10-04T10:00:00,BMFBOVESPA:GGBR4,22.55895177
+163051,2023-10-05T10:00:00,BMFBOVESPA:GGBR4,22.23527985
+163052,2023-10-06T10:00:00,BMFBOVESPA:GGBR4,22.23527985
+163053,2023-10-09T10:00:00,BMFBOVESPA:GGBR4,22.09796548
+163054,2023-10-10T10:00:00,BMFBOVESPA:GGBR4,22.15681393
+163055,2023-10-11T10:00:00,BMFBOVESPA:GGBR4,22.08815625
+163056,2023-10-13T10:00:00,BMFBOVESPA:GGBR4,21.9017997
+163057,2023-10-16T10:00:00,BMFBOVESPA:GGBR4,22.10777372
+163058,2023-10-17T10:00:00,BMFBOVESPA:GGBR4,21.9017997
+163059,2023-10-18T10:00:00,BMFBOVESPA:GGBR4,21.24464762
+163060,2023-10-19T10:00:00,BMFBOVESPA:GGBR4,21.21522192
+163061,2023-10-20T10:00:00,BMFBOVESPA:GGBR4,21.03867557
+163062,2023-10-23T10:00:00,BMFBOVESPA:GGBR4,21.34273002
+163063,2023-10-24T10:00:00,BMFBOVESPA:GGBR4,21.136756
+163064,2023-10-25T10:00:00,BMFBOVESPA:GGBR4,21.05829008
+163065,2023-10-26T10:00:00,BMFBOVESPA:GGBR4,21.39177024
+163066,2023-10-27T10:00:00,BMFBOVESPA:GGBR4,21.42119594
+163067,2023-10-30T10:00:00,BMFBOVESPA:GGBR4,21.46042792
+163068,2023-10-31T10:00:00,BMFBOVESPA:GGBR4,21.35253826
+163069,2023-11-01T10:00:00,BMFBOVESPA:GGBR4,21.7546761
+163070,2023-11-03T10:00:00,BMFBOVESPA:GGBR4,22.41182817
+163071,2023-11-06T10:00:00,BMFBOVESPA:GGBR4,22.67665163
+163072,2023-11-07T10:00:00,BMFBOVESPA:GGBR4,22.36278599
+163073,2023-11-08T10:00:00,BMFBOVESPA:GGBR4,22.25489731
+163074,2023-11-09T10:00:00,BMFBOVESPA:GGBR4,22.28432007
+163075,2023-11-10T10:00:00,BMFBOVESPA:GGBR4,23.304378
+163076,2023-11-13T10:00:00,BMFBOVESPA:GGBR4,23.09840398
+163077,2023-11-14T10:00:00,BMFBOVESPA:GGBR4,23.6967076
+163078,2023-11-16T10:00:00,BMFBOVESPA:GGBR4,23.77517352
+163079,2023-11-17T10:00:00,BMFBOVESPA:GGBR4,24.03999599
+163080,2023-11-20T10:00:00,BMFBOVESPA:GGBR4,23.0
+163081,2023-11-21T10:00:00,BMFBOVESPA:GGBR4,23.379999
+163082,2023-11-22T10:00:00,BMFBOVESPA:GGBR4,23.299999
+163083,2023-11-23T10:00:00,BMFBOVESPA:GGBR4,23.25
+163084,2023-11-24T10:00:00,BMFBOVESPA:GGBR4,22.32
+163085,2023-11-27T10:00:00,BMFBOVESPA:GGBR4,22.309999
+163086,2023-11-28T10:00:00,BMFBOVESPA:GGBR4,22.290001
+163087,2023-11-29T10:00:00,BMFBOVESPA:GGBR4,22.35
+163088,2023-11-30T10:00:00,BMFBOVESPA:GGBR4,21.85
+163089,2023-12-01T10:00:00,BMFBOVESPA:GGBR4,22.15
+163090,2023-12-04T10:00:00,BMFBOVESPA:GGBR4,22.09
+163091,2023-12-05T10:00:00,BMFBOVESPA:GGBR4,22.26
+163092,2023-12-06T10:00:00,BMFBOVESPA:GGBR4,22.25
+163093,2023-12-07T10:00:00,BMFBOVESPA:GGBR4,22.309999
+163094,2023-12-08T10:00:00,BMFBOVESPA:GGBR4,22.51
+163095,2023-12-11T10:00:00,BMFBOVESPA:GGBR4,22.540001
+163096,2023-12-12T10:00:00,BMFBOVESPA:GGBR4,22.700001
+163097,2023-12-13T10:00:00,BMFBOVESPA:GGBR4,23.0
+163098,2023-12-14T10:00:00,BMFBOVESPA:GGBR4,23.469999
+163099,2023-12-15T10:00:00,BMFBOVESPA:GGBR4,23.23
+163100,2023-12-18T10:00:00,BMFBOVESPA:GGBR4,23.540001
+163101,2023-12-19T10:00:00,BMFBOVESPA:GGBR4,22.959999
+163102,2023-12-20T10:00:00,BMFBOVESPA:GGBR4,22.77
+163103,2023-12-21T10:00:00,BMFBOVESPA:GGBR4,23.4
+163104,2023-12-22T10:00:00,BMFBOVESPA:GGBR4,23.65
+163105,2023-12-26T10:00:00,BMFBOVESPA:GGBR4,23.6
+163106,2023-12-27T10:00:00,BMFBOVESPA:GGBR4,23.530001
+163107,2023-12-28T10:00:00,BMFBOVESPA:GGBR4,23.76
+163108,2024-01-02T10:00:00,BMFBOVESPA:GGBR4,23.530001
+163109,2024-01-03T10:00:00,BMFBOVESPA:GGBR4,23.27
+163110,2024-01-04T10:00:00,BMFBOVESPA:GGBR4,23.15
+163111,2024-01-05T10:00:00,BMFBOVESPA:GGBR4,23.16
+163112,2024-01-08T10:00:00,BMFBOVESPA:GGBR4,23.360001
+163113,2024-01-09T10:00:00,BMFBOVESPA:GGBR4,22.139999
+163114,2024-01-10T10:00:00,BMFBOVESPA:GGBR4,21.48
+163115,2024-01-11T10:00:00,BMFBOVESPA:GGBR4,21.200001
+163116,2024-01-12T10:00:00,BMFBOVESPA:GGBR4,21.309999
+163117,2024-01-15T10:00:00,BMFBOVESPA:GGBR4,21.280001
+163118,2024-01-16T10:00:00,BMFBOVESPA:GGBR4,20.68
+163119,2024-01-17T10:00:00,BMFBOVESPA:GGBR4,20.559999
+163120,2024-01-18T10:00:00,BMFBOVESPA:GGBR4,20.809999
+163121,2024-01-19T10:00:00,BMFBOVESPA:GGBR4,21.07
+163122,2024-01-22T10:00:00,BMFBOVESPA:GGBR4,20.860001
+163123,2024-01-23T10:00:00,BMFBOVESPA:GGBR4,21.23
+163124,2024-01-24T10:00:00,BMFBOVESPA:GGBR4,21.719999
+163125,2024-01-25T10:00:00,BMFBOVESPA:GGBR4,21.780001
+163126,2024-01-26T10:00:00,BMFBOVESPA:GGBR4,21.84
+163127,2024-01-29T10:00:00,BMFBOVESPA:GGBR4,21.360001
+163128,2024-01-30T10:00:00,BMFBOVESPA:GGBR4,21.27
+163129,2024-01-31T10:00:00,BMFBOVESPA:GGBR4,21.040001
+163130,2024-02-01T10:00:00,BMFBOVESPA:GGBR4,20.969999
+163131,2024-02-02T10:00:00,BMFBOVESPA:GGBR4,21.47
+163132,2003-11-21 09:00:00,BMFBOVESPA:VALE3,1.647524
+163133,2003-11-24 09:00:00,BMFBOVESPA:VALE3,1.64886
+163134,2003-11-25 09:00:00,BMFBOVESPA:VALE3,1.710325
+163135,2003-11-26 09:00:00,BMFBOVESPA:VALE3,1.686407
+163136,2003-11-27 09:00:00,BMFBOVESPA:VALE3,1.67692
+163137,2003-11-28 09:00:00,BMFBOVESPA:VALE3,1.723687
+163138,2003-12-01 09:00:00,BMFBOVESPA:VALE3,1.791164
+163139,2003-12-02 09:00:00,BMFBOVESPA:VALE3,1.79063
+163140,2003-12-03 09:00:00,BMFBOVESPA:VALE3,1.796509
+163141,2003-12-04 09:00:00,BMFBOVESPA:VALE3,1.852094
+163142,2003-12-05 09:00:00,BMFBOVESPA:VALE3,1.9014
+163143,2003-12-08 09:00:00,BMFBOVESPA:VALE3,1.961528
+163144,2003-12-09 09:00:00,BMFBOVESPA:VALE3,2.085928
+163145,2003-12-10 09:00:00,BMFBOVESPA:VALE3,2.05092
+163146,2003-12-11 09:00:00,BMFBOVESPA:VALE3,2.019118
+163147,2003-12-12 09:00:00,BMFBOVESPA:VALE3,2.111182
+163148,2003-12-15 09:00:00,BMFBOVESPA:VALE3,2.131224
+163149,2003-12-16 09:00:00,BMFBOVESPA:VALE3,2.135234
+163150,2003-12-17 09:00:00,BMFBOVESPA:VALE3,2.140578
+163151,2003-12-18 09:00:00,BMFBOVESPA:VALE3,2.134031
+163152,2003-12-19 09:00:00,BMFBOVESPA:VALE3,2.167837
+163153,2003-12-22 09:00:00,BMFBOVESPA:VALE3,2.282214
+163154,2003-12-23 09:00:00,BMFBOVESPA:VALE3,2.230103
+163155,2003-12-26 09:00:00,BMFBOVESPA:VALE3,2.268853
+163156,2003-12-29 09:00:00,BMFBOVESPA:VALE3,2.278206
+163157,2003-12-30 09:00:00,BMFBOVESPA:VALE3,2.264844
+163158,2004-01-02 09:00:00,BMFBOVESPA:VALE3,2.331653
+163159,2004-01-05 09:00:00,BMFBOVESPA:VALE3,2.405144
+163160,2004-01-06 09:00:00,BMFBOVESPA:VALE3,2.402471
+163161,2004-01-07 09:00:00,BMFBOVESPA:VALE3,2.284887
+163162,2004-01-08 09:00:00,BMFBOVESPA:VALE3,2.330317
+163163,2004-01-09 09:00:00,BMFBOVESPA:VALE3,2.32484
+163164,2004-01-12 09:00:00,BMFBOVESPA:VALE3,2.271525
+163165,2004-01-13 09:00:00,BMFBOVESPA:VALE3,2.298249
+163166,2004-01-14 09:00:00,BMFBOVESPA:VALE3,2.271525
+163167,2004-01-15 09:00:00,BMFBOVESPA:VALE3,2.211397
+163168,2004-01-16 09:00:00,BMFBOVESPA:VALE3,2.215405
+163169,2004-01-19 09:00:00,BMFBOVESPA:VALE3,2.218078
+163170,2004-01-20 09:00:00,BMFBOVESPA:VALE3,2.258296
+163171,2004-01-21 09:00:00,BMFBOVESPA:VALE3,2.224758
+163172,2004-01-22 09:00:00,BMFBOVESPA:VALE3,2.191354
+163173,2004-01-23 09:00:00,BMFBOVESPA:VALE3,2.158617
+163174,2004-01-26 09:00:00,BMFBOVESPA:VALE3,2.144587
+163175,2004-01-27 09:00:00,BMFBOVESPA:VALE3,2.216073
+163176,2004-01-28 09:00:00,BMFBOVESPA:VALE3,2.231439
+163177,2004-01-29 09:00:00,BMFBOVESPA:VALE3,2.131224
+163178,2004-01-30 09:00:00,BMFBOVESPA:VALE3,2.084459
+163179,2004-02-02 09:00:00,BMFBOVESPA:VALE3,2.115191
+163180,2004-02-03 09:00:00,BMFBOVESPA:VALE3,2.244935
+163181,2004-02-04 09:00:00,BMFBOVESPA:VALE3,2.302257
+163182,2004-02-05 09:00:00,BMFBOVESPA:VALE3,2.219547
+163183,2004-02-06 09:00:00,BMFBOVESPA:VALE3,2.185475
+163184,2004-02-09 09:00:00,BMFBOVESPA:VALE3,2.246271
+163185,2004-02-10 09:00:00,BMFBOVESPA:VALE3,2.30159
+163186,2004-02-11 09:00:00,BMFBOVESPA:VALE3,2.335662
+163187,2004-02-12 09:00:00,BMFBOVESPA:VALE3,2.365058
+163188,2004-02-13 09:00:00,BMFBOVESPA:VALE3,2.30493
+163189,2004-02-16 10:00:00,BMFBOVESPA:VALE3,2.23812
+163190,2004-02-17 10:00:00,BMFBOVESPA:VALE3,2.343679
+163191,2004-02-18 10:00:00,BMFBOVESPA:VALE3,2.298249
+163192,2004-02-19 10:00:00,BMFBOVESPA:VALE3,2.219547
+163193,2004-02-20 10:00:00,BMFBOVESPA:VALE3,2.254155
+163194,2004-02-25 10:00:00,BMFBOVESPA:VALE3,2.244801
+163195,2004-02-26 10:00:00,BMFBOVESPA:VALE3,2.234112
+163196,2004-02-27 10:00:00,BMFBOVESPA:VALE3,2.251482
+163197,2004-03-01 10:00:00,BMFBOVESPA:VALE3,2.336998
+163198,2004-03-02 10:00:00,BMFBOVESPA:VALE3,2.311611
+163199,2004-03-03 10:00:00,BMFBOVESPA:VALE3,2.262172
+163200,2004-03-04 10:00:00,BMFBOVESPA:VALE3,2.271525
+163201,2004-03-05 10:00:00,BMFBOVESPA:VALE3,2.224758
+163202,2004-03-08 10:00:00,BMFBOVESPA:VALE3,2.178125
+163203,2004-03-09 10:00:00,BMFBOVESPA:VALE3,2.137906
+163204,2004-03-10 10:00:00,BMFBOVESPA:VALE3,2.004287
+163205,2004-03-11 10:00:00,BMFBOVESPA:VALE3,1.970882
+163206,2004-03-12 10:00:00,BMFBOVESPA:VALE3,2.033817
+163207,2004-03-15 10:00:00,BMFBOVESPA:VALE3,1.998942
+163208,2004-03-16 10:00:00,BMFBOVESPA:VALE3,1.991459
+163209,2004-03-17 10:00:00,BMFBOVESPA:VALE3,2.091139
+163210,2004-03-18 10:00:00,BMFBOVESPA:VALE3,2.087131
+163211,2004-03-19 10:00:00,BMFBOVESPA:VALE3,2.084459
+163212,2004-03-22 10:00:00,BMFBOVESPA:VALE3,2.024463
+163213,2004-03-23 10:00:00,BMFBOVESPA:VALE3,2.017648
+163214,2004-03-24 10:00:00,BMFBOVESPA:VALE3,1.982907
+163215,2004-03-25 10:00:00,BMFBOVESPA:VALE3,1.938814
+163216,2004-03-26 10:00:00,BMFBOVESPA:VALE3,2.045709
+163217,2004-03-29 10:00:00,BMFBOVESPA:VALE3,2.085794
+163218,2004-03-30 10:00:00,BMFBOVESPA:VALE3,2.117863
+163219,2004-03-31 10:00:00,BMFBOVESPA:VALE3,2.131358
+163220,2004-04-01 10:00:00,BMFBOVESPA:VALE3,2.137371
+163221,2004-04-02 10:00:00,BMFBOVESPA:VALE3,2.20378
+163222,2004-04-05 10:00:00,BMFBOVESPA:VALE3,2.171311
+163223,2004-04-06 10:00:00,BMFBOVESPA:VALE3,2.187345
+163224,2004-04-07 10:00:00,BMFBOVESPA:VALE3,2.124677
+163225,2004-04-08 10:00:00,BMFBOVESPA:VALE3,2.124677
+163226,2004-04-12 10:00:00,BMFBOVESPA:VALE3,2.112652
+163227,2004-04-13 10:00:00,BMFBOVESPA:VALE3,2.057868
+163228,2004-04-14 10:00:00,BMFBOVESPA:VALE3,2.017648
+163229,2004-04-15 10:00:00,BMFBOVESPA:VALE3,2.60503
+163230,2004-04-16 10:00:00,BMFBOVESPA:VALE3,2.622282
+163231,2004-04-19 10:00:00,BMFBOVESPA:VALE3,2.630908
+163232,2004-04-20 10:00:00,BMFBOVESPA:VALE3,2.546374
+163233,2004-04-22 10:00:00,BMFBOVESPA:VALE3,2.453214
+163234,2004-04-23 10:00:00,BMFBOVESPA:VALE3,2.472191
+163235,2004-04-26 10:00:00,BMFBOVESPA:VALE3,2.432511
+163236,2004-04-27 10:00:00,BMFBOVESPA:VALE3,2.449763
+163237,2004-04-28 10:00:00,BMFBOVESPA:VALE3,2.294669
+163238,2004-04-29 10:00:00,BMFBOVESPA:VALE3,2.294842
+163239,2004-04-30 10:00:00,BMFBOVESPA:VALE3,2.248089
+163240,2004-05-03 10:00:00,BMFBOVESPA:VALE3,2.259993
+163241,2004-05-04 10:00:00,BMFBOVESPA:VALE3,2.342802
+163242,2004-05-05 10:00:00,BMFBOVESPA:VALE3,2.363504
+163243,2004-05-06 10:00:00,BMFBOVESPA:VALE3,2.286216
+163244,2004-05-07 10:00:00,BMFBOVESPA:VALE3,2.242914
+163245,2004-05-10 10:00:00,BMFBOVESPA:VALE3,2.242741
+163246,2004-05-11 10:00:00,BMFBOVESPA:VALE3,2.334349
+163247,2004-05-12 10:00:00,BMFBOVESPA:VALE3,2.320374
+163248,2004-05-13 10:00:00,BMFBOVESPA:VALE3,2.467015
+163249,2004-05-14 10:00:00,BMFBOVESPA:VALE3,2.404909
+163250,2004-05-17 10:00:00,BMFBOVESPA:VALE3,2.363504
+163251,2004-05-18 10:00:00,BMFBOVESPA:VALE3,2.520496
+163252,2004-05-19 10:00:00,BMFBOVESPA:VALE3,2.587778
+163253,2004-05-20 10:00:00,BMFBOVESPA:VALE3,2.587606
+163254,2004-05-21 10:00:00,BMFBOVESPA:VALE3,2.606755
+163255,2004-05-24 10:00:00,BMFBOVESPA:VALE3,2.64816
+163256,2004-05-25 10:00:00,BMFBOVESPA:VALE3,2.630908
+163257,2004-05-26 10:00:00,BMFBOVESPA:VALE3,2.725793
+163258,2004-05-27 10:00:00,BMFBOVESPA:VALE3,2.777548
+163259,2004-05-28 10:00:00,BMFBOVESPA:VALE3,2.708541
+163260,2004-05-31 10:00:00,BMFBOVESPA:VALE3,2.710439
+163261,2004-06-01 10:00:00,BMFBOVESPA:VALE3,2.708541
+163262,2004-06-02 10:00:00,BMFBOVESPA:VALE3,2.655061
+163263,2004-06-03 10:00:00,BMFBOVESPA:VALE3,2.579152
+163264,2004-06-04 10:00:00,BMFBOVESPA:VALE3,2.648333
+163265,2004-06-07 10:00:00,BMFBOVESPA:VALE3,2.769095
+163266,2004-06-08 10:00:00,BMFBOVESPA:VALE3,2.739767
+163267,2004-06-09 10:00:00,BMFBOVESPA:VALE3,2.613656
+163268,2004-06-11 10:00:00,BMFBOVESPA:VALE3,2.624007
+163269,2004-06-14 10:00:00,BMFBOVESPA:VALE3,2.553275
+163270,2004-06-15 10:00:00,BMFBOVESPA:VALE3,2.456837
+163271,2004-06-16 10:00:00,BMFBOVESPA:VALE3,2.381619
+163272,2004-06-17 10:00:00,BMFBOVESPA:VALE3,2.443035
+163273,2004-06-18 10:00:00,BMFBOVESPA:VALE3,2.460114
+163274,2004-06-21 10:00:00,BMFBOVESPA:VALE3,2.406806
+163275,2004-06-22 10:00:00,BMFBOVESPA:VALE3,2.432511
+163276,2004-06-23 10:00:00,BMFBOVESPA:VALE3,2.510144
+163277,2004-06-24 10:00:00,BMFBOVESPA:VALE3,2.570527
+163278,2004-06-25 10:00:00,BMFBOVESPA:VALE3,2.625732
+163279,2004-06-28 10:00:00,BMFBOVESPA:VALE3,2.492893
+163280,2004-06-29 10:00:00,BMFBOVESPA:VALE3,2.492893
+163281,2004-06-30 10:00:00,BMFBOVESPA:VALE3,2.510144
+163282,2004-07-01 10:00:00,BMFBOVESPA:VALE3,2.464945
+163283,2004-07-02 10:00:00,BMFBOVESPA:VALE3,2.460977
+163284,2004-07-05 10:00:00,BMFBOVESPA:VALE3,2.459424
+163285,2004-07-06 10:00:00,BMFBOVESPA:VALE3,2.432684
+163286,2004-07-07 10:00:00,BMFBOVESPA:VALE3,2.553275
+163287,2004-07-08 10:00:00,BMFBOVESPA:VALE3,2.510317
+163288,2004-07-12 10:00:00,BMFBOVESPA:VALE3,2.518771
+163289,2004-07-13 10:00:00,BMFBOVESPA:VALE3,2.555172
+163290,2004-07-14 10:00:00,BMFBOVESPA:VALE3,2.587778
+163291,2004-07-15 10:00:00,BMFBOVESPA:VALE3,2.710783
+163292,2004-07-16 10:00:00,BMFBOVESPA:VALE3,2.743045
+163293,2004-07-19 10:00:00,BMFBOVESPA:VALE3,2.725793
+163294,2004-07-20 10:00:00,BMFBOVESPA:VALE3,2.777548
+163295,2004-07-21 10:00:00,BMFBOVESPA:VALE3,2.725793
+163296,2004-07-22 10:00:00,BMFBOVESPA:VALE3,2.665412
+163297,2004-07-23 10:00:00,BMFBOVESPA:VALE3,2.627458
+163298,2004-07-26 10:00:00,BMFBOVESPA:VALE3,2.60503
+163299,2004-07-27 10:00:00,BMFBOVESPA:VALE3,2.674037
+163300,2004-07-28 10:00:00,BMFBOVESPA:VALE3,2.760297
+163301,2004-07-29 10:00:00,BMFBOVESPA:VALE3,2.799976
+163302,2004-07-30 10:00:00,BMFBOVESPA:VALE3,2.827579
+163303,2004-08-02 10:00:00,BMFBOVESPA:VALE3,2.831202
+163304,2004-08-03 10:00:00,BMFBOVESPA:VALE3,2.806877
+163305,2004-08-04 10:00:00,BMFBOVESPA:VALE3,2.762539
+163306,2004-08-05 10:00:00,BMFBOVESPA:VALE3,2.693015
+163307,2004-08-06 10:00:00,BMFBOVESPA:VALE3,2.722688
+163308,2004-08-09 10:00:00,BMFBOVESPA:VALE3,2.708714
+163309,2004-08-10 10:00:00,BMFBOVESPA:VALE3,2.763747
+163310,2004-08-11 10:00:00,BMFBOVESPA:VALE3,2.755122
+163311,2004-08-12 10:00:00,BMFBOVESPA:VALE3,2.812052
+163312,2004-08-13 10:00:00,BMFBOVESPA:VALE3,2.825681
+163313,2004-08-16 10:00:00,BMFBOVESPA:VALE3,2.842761
+163314,2004-08-17 10:00:00,BMFBOVESPA:VALE3,2.898311
+163315,2004-08-18 10:00:00,BMFBOVESPA:VALE3,2.951964
+163316,2004-08-19 10:00:00,BMFBOVESPA:VALE3,3.007299
+163317,2004-08-20 10:00:00,BMFBOVESPA:VALE3,2.96589
+163318,2004-08-23 10:00:00,BMFBOVESPA:VALE3,2.867546
+163319,2004-08-24 10:00:00,BMFBOVESPA:VALE3,2.82096
+163320,2004-08-25 10:00:00,BMFBOVESPA:VALE3,2.879967
+163321,2004-08-26 10:00:00,BMFBOVESPA:VALE3,2.860298
+163322,2004-08-27 10:00:00,BMFBOVESPA:VALE3,2.902743
+163323,2004-08-30 10:00:00,BMFBOVESPA:VALE3,2.888767
+163324,2004-08-31 10:00:00,BMFBOVESPA:VALE3,2.898602
+163325,2004-09-01 10:00:00,BMFBOVESPA:VALE3,2.872721
+163326,2004-09-02 10:00:00,BMFBOVESPA:VALE3,2.917753
+163327,2004-09-03 10:00:00,BMFBOVESPA:VALE3,2.898602
+163328,2004-09-06 10:00:00,BMFBOVESPA:VALE3,2.960714
+163329,2004-09-08 10:00:00,BMFBOVESPA:VALE3,2.92707
+163330,2004-09-09 10:00:00,BMFBOVESPA:VALE3,2.980901
+163331,2004-09-10 10:00:00,BMFBOVESPA:VALE3,2.945186
+163332,2004-09-13 10:00:00,BMFBOVESPA:VALE3,2.966409
+163333,2004-09-14 10:00:00,BMFBOVESPA:VALE3,3.03939
+163334,2004-09-15 10:00:00,BMFBOVESPA:VALE3,3.003676
+163335,2004-09-16 10:00:00,BMFBOVESPA:VALE3,3.033179
+163336,2004-09-17 10:00:00,BMFBOVESPA:VALE3,3.069412
+163337,2004-09-20 10:00:00,BMFBOVESPA:VALE3,3.053884
+163338,2004-09-21 10:00:00,BMFBOVESPA:VALE3,3.08494
+163339,2004-09-22 10:00:00,BMFBOVESPA:VALE3,3.053884
+163340,2004-09-23 10:00:00,BMFBOVESPA:VALE3,3.033179
+163341,2004-09-24 10:00:00,BMFBOVESPA:VALE3,3.079247
+163342,2004-09-27 10:00:00,BMFBOVESPA:VALE3,2.986595
+163343,2004-09-28 10:00:00,BMFBOVESPA:VALE3,3.214342
+163344,2004-09-29 10:00:00,BMFBOVESPA:VALE3,3.364448
+163345,2004-09-30 10:00:00,BMFBOVESPA:VALE3,3.323039
+163346,2004-10-01 10:00:00,BMFBOVESPA:VALE3,3.359272
+163347,2004-10-04 10:00:00,BMFBOVESPA:VALE3,3.412585
+163348,2004-10-05 10:00:00,BMFBOVESPA:VALE3,3.493849
+163349,2004-10-06 10:00:00,BMFBOVESPA:VALE3,3.431219
+163350,2004-10-07 10:00:00,BMFBOVESPA:VALE3,3.390328
+163351,2004-10-08 10:00:00,BMFBOVESPA:VALE3,3.299747
+163352,2004-10-11 10:00:00,BMFBOVESPA:VALE3,3.297159
+163353,2004-10-13 10:00:00,BMFBOVESPA:VALE3,3.064236
+163354,2004-10-14 10:00:00,BMFBOVESPA:VALE3,3.473373
+163355,2004-10-15 10:00:00,BMFBOVESPA:VALE3,3.669307
+163356,2004-10-18 10:00:00,BMFBOVESPA:VALE3,3.633682
+163357,2004-10-19 10:00:00,BMFBOVESPA:VALE3,3.544622
+163358,2004-10-20 10:00:00,BMFBOVESPA:VALE3,3.532747
+163359,2004-10-21 10:00:00,BMFBOVESPA:VALE3,3.662775
+163360,2004-10-22 10:00:00,BMFBOVESPA:VALE3,3.657432
+163361,2004-10-25 10:00:00,BMFBOVESPA:VALE3,3.645557
+163362,2004-10-26 10:00:00,BMFBOVESPA:VALE3,3.737586
+163363,2004-10-27 10:00:00,BMFBOVESPA:VALE3,3.681775
+163364,2004-10-28 10:00:00,BMFBOVESPA:VALE3,3.538683
+163365,2004-10-29 10:00:00,BMFBOVESPA:VALE3,3.621808
+163366,2004-11-01 10:00:00,BMFBOVESPA:VALE3,3.621808
+163367,2004-11-03 09:00:00,BMFBOVESPA:VALE3,3.644369
+163368,2004-11-04 09:00:00,BMFBOVESPA:VALE3,3.662775
+163369,2004-11-05 09:00:00,BMFBOVESPA:VALE3,3.769648
+163370,2004-11-08 09:00:00,BMFBOVESPA:VALE3,3.75243
+163371,2004-11-09 09:00:00,BMFBOVESPA:VALE3,3.871177
+163372,2004-11-10 09:00:00,BMFBOVESPA:VALE3,3.891958
+163373,2004-11-11 09:00:00,BMFBOVESPA:VALE3,3.869396
+163374,2004-11-12 09:00:00,BMFBOVESPA:VALE3,3.991113
+163375,2004-11-16 09:00:00,BMFBOVESPA:VALE3,3.83021
+163376,2004-11-17 09:00:00,BMFBOVESPA:VALE3,3.94777
+163377,2004-11-18 09:00:00,BMFBOVESPA:VALE3,3.877115
+163378,2004-11-19 09:00:00,BMFBOVESPA:VALE3,3.960238
+163379,2004-11-22 09:00:00,BMFBOVESPA:VALE3,3.877115
+163380,2004-11-23 09:00:00,BMFBOVESPA:VALE3,3.859897
+163381,2004-11-24 09:00:00,BMFBOVESPA:VALE3,3.924614
+163382,2004-11-25 09:00:00,BMFBOVESPA:VALE3,3.936489
+163383,2004-11-26 09:00:00,BMFBOVESPA:VALE3,3.983988
+163384,2004-11-29 09:00:00,BMFBOVESPA:VALE3,3.995863
+163385,2004-11-30 09:00:00,BMFBOVESPA:VALE3,3.954301
+163386,2004-12-01 09:00:00,BMFBOVESPA:VALE3,3.960832
+163387,2004-12-02 09:00:00,BMFBOVESPA:VALE3,3.918676
+163388,2004-12-03 09:00:00,BMFBOVESPA:VALE3,3.924614
+163389,2004-12-06 09:00:00,BMFBOVESPA:VALE3,3.871177
+163390,2004-12-07 09:00:00,BMFBOVESPA:VALE3,3.871177
+163391,2004-12-08 09:00:00,BMFBOVESPA:VALE3,3.894927
+163392,2004-12-09 09:00:00,BMFBOVESPA:VALE3,3.935895
+163393,2004-12-10 09:00:00,BMFBOVESPA:VALE3,4.052269
+163394,2004-12-13 09:00:00,BMFBOVESPA:VALE3,4.11461
+163395,2004-12-14 09:00:00,BMFBOVESPA:VALE3,4.11461
+163396,2004-12-15 09:00:00,BMFBOVESPA:VALE3,4.084925
+163397,2004-12-16 09:00:00,BMFBOVESPA:VALE3,4.271951
+163398,2004-12-17 09:00:00,BMFBOVESPA:VALE3,4.212578
+163399,2004-12-20 09:00:00,BMFBOVESPA:VALE3,4.239296
+163400,2004-12-21 09:00:00,BMFBOVESPA:VALE3,4.429887
+163401,2004-12-22 09:00:00,BMFBOVESPA:VALE3,4.441167
+163402,2004-12-23 09:00:00,BMFBOVESPA:VALE3,4.453042
+163403,2004-12-27 09:00:00,BMFBOVESPA:VALE3,4.451854
+163404,2004-12-28 09:00:00,BMFBOVESPA:VALE3,4.571789
+163405,2004-12-29 09:00:00,BMFBOVESPA:VALE3,4.518353
+163406,2004-12-30 09:00:00,BMFBOVESPA:VALE3,4.482729
+163407,2005-01-03 09:00:00,BMFBOVESPA:VALE3,4.444136
+163408,2005-01-04 09:00:00,BMFBOVESPA:VALE3,4.263046
+163409,2005-01-05 09:00:00,BMFBOVESPA:VALE3,4.233359
+163410,2005-01-06 09:00:00,BMFBOVESPA:VALE3,4.215547
+163411,2005-01-07 09:00:00,BMFBOVESPA:VALE3,4.328357
+163412,2005-01-10 09:00:00,BMFBOVESPA:VALE3,4.292732
+163413,2005-01-11 09:00:00,BMFBOVESPA:VALE3,4.268982
+163414,2005-01-12 09:00:00,BMFBOVESPA:VALE3,4.244046
+163415,2005-01-13 09:00:00,BMFBOVESPA:VALE3,4.452447
+163416,2005-01-14 09:00:00,BMFBOVESPA:VALE3,4.660851
+163417,2005-01-17 09:00:00,BMFBOVESPA:VALE3,4.601476
+163418,2005-01-18 09:00:00,BMFBOVESPA:VALE3,4.643039
+163419,2005-01-19 09:00:00,BMFBOVESPA:VALE3,4.613352
+163420,2005-01-20 09:00:00,BMFBOVESPA:VALE3,4.565853
+163421,2005-01-21 09:00:00,BMFBOVESPA:VALE3,4.755849
+163422,2005-01-24 09:00:00,BMFBOVESPA:VALE3,4.853816
+163423,2005-01-26 09:00:00,BMFBOVESPA:VALE3,4.838972
+163424,2005-01-27 09:00:00,BMFBOVESPA:VALE3,4.792067
+163425,2005-01-28 09:00:00,BMFBOVESPA:VALE3,4.708351
+163426,2005-01-31 09:00:00,BMFBOVESPA:VALE3,4.704787
+163427,2005-02-01 09:00:00,BMFBOVESPA:VALE3,4.726161
+163428,2005-02-02 09:00:00,BMFBOVESPA:VALE3,4.678663
+163429,2005-02-03 09:00:00,BMFBOVESPA:VALE3,4.619289
+163430,2005-02-04 09:00:00,BMFBOVESPA:VALE3,4.612757
+163431,2005-02-09 09:00:00,BMFBOVESPA:VALE3,4.542103
+163432,2005-02-10 09:00:00,BMFBOVESPA:VALE3,4.518946
+163433,2005-02-11 09:00:00,BMFBOVESPA:VALE3,4.50054
+163434,2005-02-14 09:00:00,BMFBOVESPA:VALE3,4.572383
+163435,2005-02-15 09:00:00,BMFBOVESPA:VALE3,4.660851
+163436,2005-02-16 09:00:00,BMFBOVESPA:VALE3,4.631163
+163437,2005-02-17 09:00:00,BMFBOVESPA:VALE3,4.738037
+163438,2005-02-18 09:00:00,BMFBOVESPA:VALE3,4.827097
+163439,2005-02-21 10:00:00,BMFBOVESPA:VALE3,4.957721
+163440,2005-02-22 10:00:00,BMFBOVESPA:VALE3,5.141779
+163441,2005-02-23 10:00:00,BMFBOVESPA:VALE3,5.35018
+163442,2005-02-24 10:00:00,BMFBOVESPA:VALE3,5.68505
+163443,2005-02-25 10:00:00,BMFBOVESPA:VALE3,5.492086
+163444,2005-02-28 10:00:00,BMFBOVESPA:VALE3,5.373338
+163445,2005-03-01 10:00:00,BMFBOVESPA:VALE3,5.201152
+163446,2005-03-02 10:00:00,BMFBOVESPA:VALE3,5.325838
+163447,2005-03-03 10:00:00,BMFBOVESPA:VALE3,5.492086
+163448,2005-03-04 10:00:00,BMFBOVESPA:VALE3,5.670207
+163449,2005-03-07 10:00:00,BMFBOVESPA:VALE3,5.632802
+163450,2005-03-08 10:00:00,BMFBOVESPA:VALE3,5.533647
+163451,2005-03-09 10:00:00,BMFBOVESPA:VALE3,5.491493
+163452,2005-03-10 10:00:00,BMFBOVESPA:VALE3,5.3674
+163453,2005-03-11 10:00:00,BMFBOVESPA:VALE3,5.361464
+163454,2005-03-14 10:00:00,BMFBOVESPA:VALE3,5.284276
+163455,2005-03-15 10:00:00,BMFBOVESPA:VALE3,5.242715
+163456,2005-03-16 10:00:00,BMFBOVESPA:VALE3,5.195215
+163457,2005-03-17 10:00:00,BMFBOVESPA:VALE3,5.444586
+163458,2005-03-18 10:00:00,BMFBOVESPA:VALE3,5.351368
+163459,2005-03-21 10:00:00,BMFBOVESPA:VALE3,5.290214
+163460,2005-03-22 10:00:00,BMFBOVESPA:VALE3,5.266464
+163461,2005-03-23 10:00:00,BMFBOVESPA:VALE3,4.951783
+163462,2005-03-24 10:00:00,BMFBOVESPA:VALE3,5.123967
+163463,2005-03-28 10:00:00,BMFBOVESPA:VALE3,4.996313
+163464,2005-03-29 10:00:00,BMFBOVESPA:VALE3,4.761786
+163465,2005-03-30 10:00:00,BMFBOVESPA:VALE3,4.910814
+163466,2005-03-31 10:00:00,BMFBOVESPA:VALE3,5.046782
+163467,2005-04-01 10:00:00,BMFBOVESPA:VALE3,5.017093
+163468,2005-04-04 10:00:00,BMFBOVESPA:VALE3,4.874596
+163469,2005-04-05 10:00:00,BMFBOVESPA:VALE3,4.82116
+163470,2005-04-06 10:00:00,BMFBOVESPA:VALE3,4.749911
+163471,2005-04-07 10:00:00,BMFBOVESPA:VALE3,4.838972
+163472,2005-04-08 10:00:00,BMFBOVESPA:VALE3,4.838972
+163473,2005-04-11 10:00:00,BMFBOVESPA:VALE3,4.815222
+163474,2005-04-12 10:00:00,BMFBOVESPA:VALE3,4.705381
+163475,2005-04-13 10:00:00,BMFBOVESPA:VALE3,4.483323
+163476,2005-04-14 10:00:00,BMFBOVESPA:VALE3,4.268982
+163477,2005-04-15 10:00:00,BMFBOVESPA:VALE3,4.677431
+163478,2005-04-18 10:00:00,BMFBOVESPA:VALE3,4.697056
+163479,2005-04-19 10:00:00,BMFBOVESPA:VALE3,4.808268
+163480,2005-04-20 10:00:00,BMFBOVESPA:VALE3,4.749391
+163481,2005-04-22 10:00:00,BMFBOVESPA:VALE3,4.729767
+163482,2005-04-25 10:00:00,BMFBOVESPA:VALE3,4.860604
+163483,2005-04-26 10:00:00,BMFBOVESPA:VALE3,4.762474
+163484,2005-04-27 10:00:00,BMFBOVESPA:VALE3,4.677431
+163485,2005-04-28 10:00:00,BMFBOVESPA:VALE3,4.428839
+163486,2005-04-29 10:00:00,BMFBOVESPA:VALE3,4.481174
+163487,2005-05-02 10:00:00,BMFBOVESPA:VALE3,4.448465
+163488,2005-05-03 10:00:00,BMFBOVESPA:VALE3,4.425569
+163489,2005-05-04 10:00:00,BMFBOVESPA:VALE3,4.546594
+163490,2005-05-05 10:00:00,BMFBOVESPA:VALE3,4.487717
+163491,2005-05-06 10:00:00,BMFBOVESPA:VALE3,4.540052
+163492,2005-05-09 10:00:00,BMFBOVESPA:VALE3,4.612013
+163493,2005-05-10 10:00:00,BMFBOVESPA:VALE3,4.461549
+163494,2005-05-11 10:00:00,BMFBOVESPA:VALE3,4.428839
+163495,2005-05-12 10:00:00,BMFBOVESPA:VALE3,4.226042
+163496,2005-05-13 10:00:00,BMFBOVESPA:VALE3,4.186791
+163497,2005-05-16 10:00:00,BMFBOVESPA:VALE3,4.369963
+163498,2005-05-17 10:00:00,BMFBOVESPA:VALE3,4.383047
+163499,2005-05-18 10:00:00,BMFBOVESPA:VALE3,4.628366
+163500,2005-05-19 10:00:00,BMFBOVESPA:VALE3,4.612013
+163501,2005-05-20 10:00:00,BMFBOVESPA:VALE3,4.540052
+163502,2005-05-23 10:00:00,BMFBOVESPA:VALE3,4.530238
+163503,2005-05-24 10:00:00,BMFBOVESPA:VALE3,4.63818
+163504,2005-05-25 10:00:00,BMFBOVESPA:VALE3,4.591732
+163505,2005-05-27 10:00:00,BMFBOVESPA:VALE3,4.621171
+163506,2005-05-30 10:00:00,BMFBOVESPA:VALE3,4.63818
+163507,2005-05-31 10:00:00,BMFBOVESPA:VALE3,4.576032
+163508,2005-06-01 10:00:00,BMFBOVESPA:VALE3,4.697056
+163509,2005-06-02 10:00:00,BMFBOVESPA:VALE3,4.76182
+163510,2005-06-03 10:00:00,BMFBOVESPA:VALE3,4.772286
+163511,2005-06-06 10:00:00,BMFBOVESPA:VALE3,4.657805
+163512,2005-06-07 10:00:00,BMFBOVESPA:VALE3,4.60547
+163513,2005-06-08 10:00:00,BMFBOVESPA:VALE3,4.577995
+163514,2005-06-09 10:00:00,BMFBOVESPA:VALE3,4.526968
+163515,2005-06-10 10:00:00,BMFBOVESPA:VALE3,4.553135
+163516,2005-06-13 10:00:00,BMFBOVESPA:VALE3,4.536781
+163517,2005-06-14 10:00:00,BMFBOVESPA:VALE3,4.579303
+163518,2005-06-15 10:00:00,BMFBOVESPA:VALE3,4.608742
+163519,2005-06-16 10:00:00,BMFBOVESPA:VALE3,4.736307
+163520,2005-06-17 10:00:00,BMFBOVESPA:VALE3,4.82724
+163521,2005-06-20 10:00:00,BMFBOVESPA:VALE3,4.76182
+163522,2005-06-21 10:00:00,BMFBOVESPA:VALE3,4.625096
+163523,2005-06-22 10:00:00,BMFBOVESPA:VALE3,4.596312
+163524,2005-06-23 10:00:00,BMFBOVESPA:VALE3,4.468092
+163525,2005-06-24 10:00:00,BMFBOVESPA:VALE3,4.383047
+163526,2005-06-27 10:00:00,BMFBOVESPA:VALE3,4.500802
+163527,2005-06-28 10:00:00,BMFBOVESPA:VALE3,4.617899
+163528,2005-06-29 10:00:00,BMFBOVESPA:VALE3,4.579303
+163529,2005-06-30 10:00:00,BMFBOVESPA:VALE3,4.533509
+163530,2005-07-01 10:00:00,BMFBOVESPA:VALE3,4.610704
+163531,2005-07-04 10:00:00,BMFBOVESPA:VALE3,4.606125
+163532,2005-07-05 10:00:00,BMFBOVESPA:VALE3,4.581919
+163533,2005-07-06 10:00:00,BMFBOVESPA:VALE3,4.693786
+163534,2005-07-07 10:00:00,BMFBOVESPA:VALE3,4.68986
+163535,2005-07-08 10:00:00,BMFBOVESPA:VALE3,4.827895
+163536,2005-07-11 10:00:00,BMFBOVESPA:VALE3,4.85406
+163537,2005-07-12 10:00:00,BMFBOVESPA:VALE3,4.831164
+163538,2005-07-13 10:00:00,BMFBOVESPA:VALE3,4.905741
+163539,2005-07-14 10:00:00,BMFBOVESPA:VALE3,4.860604
+163540,2005-07-15 10:00:00,BMFBOVESPA:VALE3,4.74285
+163541,2005-07-18 10:00:00,BMFBOVESPA:VALE3,4.75397
+163542,2005-07-19 10:00:00,BMFBOVESPA:VALE3,4.865836
+163543,2005-07-20 10:00:00,BMFBOVESPA:VALE3,4.977049
+163544,2005-07-21 10:00:00,BMFBOVESPA:VALE3,5.102652
+163545,2005-07-22 10:00:00,BMFBOVESPA:VALE3,5.174613
+163546,2005-07-25 10:00:00,BMFBOVESPA:VALE3,5.166763
+163547,2005-07-26 10:00:00,BMFBOVESPA:VALE3,5.128165
+163548,2005-07-27 10:00:00,BMFBOVESPA:VALE3,5.141903
+163549,2005-07-28 10:00:00,BMFBOVESPA:VALE3,5.168071
+163550,2005-07-29 10:00:00,BMFBOVESPA:VALE3,5.134707
+163551,2005-08-01 10:00:00,BMFBOVESPA:VALE3,5.149098
+163552,2005-08-02 10:00:00,BMFBOVESPA:VALE3,5.20078
+163553,2005-08-03 10:00:00,BMFBOVESPA:VALE3,5.230218
+163554,2005-08-04 10:00:00,BMFBOVESPA:VALE3,5.154987
+163555,2005-08-05 10:00:00,BMFBOVESPA:VALE3,5.135361
+163556,2005-08-08 10:00:00,BMFBOVESPA:VALE3,5.253114
+163557,2005-08-09 10:00:00,BMFBOVESPA:VALE3,5.33685
+163558,2005-08-10 10:00:00,BMFBOVESPA:VALE3,5.390494
+163559,2005-08-11 10:00:00,BMFBOVESPA:VALE3,5.346664
+163560,2005-08-12 10:00:00,BMFBOVESPA:VALE3,5.37741
+163561,2005-08-15 10:00:00,BMFBOVESPA:VALE3,5.41339
+163562,2005-08-16 10:00:00,BMFBOVESPA:VALE3,5.282554
+163563,2005-08-17 10:00:00,BMFBOVESPA:VALE3,5.259656
+163564,2005-08-18 10:00:00,BMFBOVESPA:VALE3,5.20078
+163565,2005-08-19 10:00:00,BMFBOVESPA:VALE3,5.311337
+163566,2005-08-22 10:00:00,BMFBOVESPA:VALE3,5.422548
+163567,2005-08-23 10:00:00,BMFBOVESPA:VALE3,5.332271
+163568,2005-08-24 10:00:00,BMFBOVESPA:VALE3,5.20078
+163569,2005-08-25 10:00:00,BMFBOVESPA:VALE3,5.298906
+163570,2005-08-26 10:00:00,BMFBOVESPA:VALE3,5.266199
+163571,2005-08-29 10:00:00,BMFBOVESPA:VALE3,5.305448
+163572,2005-08-30 10:00:00,BMFBOVESPA:VALE3,5.298906
+163573,2005-08-31 10:00:00,BMFBOVESPA:VALE3,5.305448
+163574,2005-09-01 10:00:00,BMFBOVESPA:VALE3,5.383952
+163575,2005-09-02 10:00:00,BMFBOVESPA:VALE3,5.478809
+163576,2005-09-05 10:00:00,BMFBOVESPA:VALE3,5.593291
+163577,2005-09-06 10:00:00,BMFBOVESPA:VALE3,5.544228
+163578,2005-09-08 10:00:00,BMFBOVESPA:VALE3,5.514791
+163579,2005-09-09 10:00:00,BMFBOVESPA:VALE3,5.62273
+163580,2005-09-12 10:00:00,BMFBOVESPA:VALE3,5.626
+163581,2005-09-13 10:00:00,BMFBOVESPA:VALE3,5.560581
+163582,2005-09-14 10:00:00,BMFBOVESPA:VALE3,5.606375
+163583,2005-09-15 10:00:00,BMFBOVESPA:VALE3,5.750295
+163584,2005-09-16 10:00:00,BMFBOVESPA:VALE3,5.985803
+163585,2005-09-19 10:00:00,BMFBOVESPA:VALE3,5.930853
+163586,2005-09-20 10:00:00,BMFBOVESPA:VALE3,5.909917
+163587,2005-09-21 10:00:00,BMFBOVESPA:VALE3,6.227851
+163588,2005-09-22 10:00:00,BMFBOVESPA:VALE3,6.227851
+163589,2005-09-23 10:00:00,BMFBOVESPA:VALE3,6.381587
+163590,2005-09-26 10:00:00,BMFBOVESPA:VALE3,6.453547
+163591,2005-09-27 10:00:00,BMFBOVESPA:VALE3,6.429997
+163592,2005-09-28 10:00:00,BMFBOVESPA:VALE3,6.456164
+163593,2005-09-29 10:00:00,BMFBOVESPA:VALE3,6.463359
+163594,2005-09-30 10:00:00,BMFBOVESPA:VALE3,6.476443
+163595,2005-10-03 10:00:00,BMFBOVESPA:VALE3,6.403173
+163596,2005-10-04 10:00:00,BMFBOVESPA:VALE3,6.303084
+163597,2005-10-05 10:00:00,BMFBOVESPA:VALE3,5.979915
+163598,2005-10-06 10:00:00,BMFBOVESPA:VALE3,5.736559
+163599,2005-10-07 10:00:00,BMFBOVESPA:VALE3,5.789548
+163600,2005-10-10 10:00:00,BMFBOVESPA:VALE3,5.992345
+163601,2005-10-11 10:00:00,BMFBOVESPA:VALE3,6.064305
+163602,2005-10-13 10:00:00,BMFBOVESPA:VALE3,5.79936
+163603,2005-10-14 10:00:00,BMFBOVESPA:VALE3,5.887021
+163604,2005-10-17 09:00:00,BMFBOVESPA:VALE3,6.474582
+163605,2005-10-18 09:00:00,BMFBOVESPA:VALE3,6.262885
+163606,2005-10-19 09:00:00,BMFBOVESPA:VALE3,6.270888
+163607,2005-10-20 09:00:00,BMFBOVESPA:VALE3,6.092654
+163608,2005-10-21 09:00:00,BMFBOVESPA:VALE3,6.343636
+163609,2005-10-24 09:00:00,BMFBOVESPA:VALE3,6.580794
+163610,2005-10-25 09:00:00,BMFBOVESPA:VALE3,6.470944
+163611,2005-10-26 09:00:00,BMFBOVESPA:VALE3,6.612804
+163612,2005-10-27 09:00:00,BMFBOVESPA:VALE3,6.50732
+163613,2005-10-28 09:00:00,BMFBOVESPA:VALE3,6.536419
+163614,2005-10-31 09:00:00,BMFBOVESPA:VALE3,6.777942
+163615,2005-11-01 09:00:00,BMFBOVESPA:VALE3,6.96927
+163616,2005-11-03 09:00:00,BMFBOVESPA:VALE3,7.05584
+163617,2005-11-04 09:00:00,BMFBOVESPA:VALE3,6.896522
+163618,2005-11-07 09:00:00,BMFBOVESPA:VALE3,6.953992
+163619,2005-11-08 09:00:00,BMFBOVESPA:VALE3,6.881244
+163620,2005-11-09 09:00:00,BMFBOVESPA:VALE3,6.794675
+163621,2005-11-10 09:00:00,BMFBOVESPA:VALE3,6.57643
+163622,2005-11-11 09:00:00,BMFBOVESPA:VALE3,6.641904
+163623,2005-11-14 09:00:00,BMFBOVESPA:VALE3,6.613532
+163624,2005-11-16 09:00:00,BMFBOVESPA:VALE3,6.707377
+163625,2005-11-17 09:00:00,BMFBOVESPA:VALE3,6.91107
+163626,2005-11-18 09:00:00,BMFBOVESPA:VALE3,6.932896
+163627,2005-11-21 09:00:00,BMFBOVESPA:VALE3,6.96927
+163628,2005-11-22 09:00:00,BMFBOVESPA:VALE3,7.045655
+163629,2005-11-23 09:00:00,BMFBOVESPA:VALE3,7.23771
+163630,2005-11-24 09:00:00,BMFBOVESPA:VALE3,7.155505
+163631,2005-11-25 09:00:00,BMFBOVESPA:VALE3,7.194061
+163632,2005-11-28 09:00:00,BMFBOVESPA:VALE3,7.005643
+163633,2005-11-29 09:00:00,BMFBOVESPA:VALE3,7.02674
+163634,2005-11-30 09:00:00,BMFBOVESPA:VALE3,6.961995
+163635,2005-12-01 09:00:00,BMFBOVESPA:VALE3,7.186787
+163636,2005-12-02 09:00:00,BMFBOVESPA:VALE3,7.191152
+163637,2005-12-05 09:00:00,BMFBOVESPA:VALE3,7.063843
+163638,2005-12-06 09:00:00,BMFBOVESPA:VALE3,6.961995
+163639,2005-12-07 09:00:00,BMFBOVESPA:VALE3,6.711013
+163640,2005-12-08 09:00:00,BMFBOVESPA:VALE3,6.736476
+163641,2005-12-09 09:00:00,BMFBOVESPA:VALE3,6.895795
+163642,2005-12-12 09:00:00,BMFBOVESPA:VALE3,6.896522
+163643,2005-12-13 09:00:00,BMFBOVESPA:VALE3,6.96927
+163644,2005-12-14 09:00:00,BMFBOVESPA:VALE3,6.911799
+163645,2005-12-15 09:00:00,BMFBOVESPA:VALE3,6.885609
+163646,2005-12-16 09:00:00,BMFBOVESPA:VALE3,6.98382
+163647,2005-12-19 09:00:00,BMFBOVESPA:VALE3,6.976545
+163648,2005-12-20 09:00:00,BMFBOVESPA:VALE3,6.892883
+163649,2005-12-21 09:00:00,BMFBOVESPA:VALE3,6.998368
+163650,2005-12-22 09:00:00,BMFBOVESPA:VALE3,7.020193
+163651,2005-12-23 09:00:00,BMFBOVESPA:VALE3,6.95472
+163652,2005-12-26 09:00:00,BMFBOVESPA:VALE3,6.900159
+163653,2005-12-27 09:00:00,BMFBOVESPA:VALE3,6.93144
+163654,2005-12-28 09:00:00,BMFBOVESPA:VALE3,6.961995
+163655,2005-12-29 09:00:00,BMFBOVESPA:VALE3,6.947445
+163656,2006-01-02 09:00:00,BMFBOVESPA:VALE3,6.96927
+163657,2006-01-03 09:00:00,BMFBOVESPA:VALE3,7.245713
+163658,2006-01-04 09:00:00,BMFBOVESPA:VALE3,7.358471
+163659,2006-01-05 09:00:00,BMFBOVESPA:VALE3,7.347559
+163660,2006-01-06 09:00:00,BMFBOVESPA:VALE3,7.435584
+163661,2006-01-09 09:00:00,BMFBOVESPA:VALE3,7.420309
+163662,2006-01-10 09:00:00,BMFBOVESPA:VALE3,7.383933
+163663,2006-01-11 09:00:00,BMFBOVESPA:VALE3,7.667652
+163664,2006-01-12 09:00:00,BMFBOVESPA:VALE3,7.820423
+163665,2006-01-13 09:00:00,BMFBOVESPA:VALE3,7.799326
+163666,2006-01-16 09:00:00,BMFBOVESPA:VALE3,7.951369
+163667,2006-01-17 09:00:00,BMFBOVESPA:VALE3,7.857524
+163668,2006-01-18 09:00:00,BMFBOVESPA:VALE3,7.762223
+163669,2006-01-19 09:00:00,BMFBOVESPA:VALE3,8.003747
+163670,2006-01-20 09:00:00,BMFBOVESPA:VALE3,7.794962
+163671,2006-01-23 09:00:00,BMFBOVESPA:VALE3,7.682928
+163672,2006-01-24 09:00:00,BMFBOVESPA:VALE3,7.936819
+163673,2006-01-26 09:00:00,BMFBOVESPA:VALE3,8.030664
+163674,2006-01-27 09:00:00,BMFBOVESPA:VALE3,8.038667
+163675,2006-01-30 09:00:00,BMFBOVESPA:VALE3,8.067766
+163676,2006-01-31 09:00:00,BMFBOVESPA:VALE3,8.234359
+163677,2006-02-01 09:00:00,BMFBOVESPA:VALE3,8.198713
+163678,2006-02-02 09:00:00,BMFBOVESPA:VALE3,7.951369
+163679,2006-02-03 09:00:00,BMFBOVESPA:VALE3,7.834973
+163680,2006-02-06 09:00:00,BMFBOVESPA:VALE3,7.802236
+163681,2006-02-07 09:00:00,BMFBOVESPA:VALE3,7.551981
+163682,2006-02-08 09:00:00,BMFBOVESPA:VALE3,7.471231
+163683,2006-02-09 09:00:00,BMFBOVESPA:VALE3,7.562167
+163684,2006-02-10 09:00:00,BMFBOVESPA:VALE3,7.325735
+163685,2006-02-13 09:00:00,BMFBOVESPA:VALE3,7.133679
+163686,2006-02-14 09:00:00,BMFBOVESPA:VALE3,7.263899
+163687,2006-02-15 09:00:00,BMFBOVESPA:VALE3,7.413033
+163688,2006-02-16 09:00:00,BMFBOVESPA:VALE3,7.405759
+163689,2006-02-17 09:00:00,BMFBOVESPA:VALE3,7.296634
+163690,2006-02-20 10:00:00,BMFBOVESPA:VALE3,7.202064
+163691,2006-02-21 10:00:00,BMFBOVESPA:VALE3,7.341738
+163692,2006-02-22 10:00:00,BMFBOVESPA:VALE3,7.420309
+163693,2006-02-23 10:00:00,BMFBOVESPA:VALE3,7.500332
+163694,2006-02-24 10:00:00,BMFBOVESPA:VALE3,7.59854
+163695,2006-03-01 10:00:00,BMFBOVESPA:VALE3,7.427583
+163696,2006-03-02 10:00:00,BMFBOVESPA:VALE3,7.329371
+163697,2006-03-03 10:00:00,BMFBOVESPA:VALE3,7.339558
+163698,2006-03-06 10:00:00,BMFBOVESPA:VALE3,7.252987
+163699,2006-03-07 10:00:00,BMFBOVESPA:VALE3,6.997641
+163700,2006-03-08 10:00:00,BMFBOVESPA:VALE3,6.85287
+163701,2006-03-09 10:00:00,BMFBOVESPA:VALE3,6.647722
+163702,2006-03-10 10:00:00,BMFBOVESPA:VALE3,6.695009
+163703,2006-03-13 10:00:00,BMFBOVESPA:VALE3,6.751026
+163704,2006-03-14 10:00:00,BMFBOVESPA:VALE3,6.807769
+163705,2006-03-15 10:00:00,BMFBOVESPA:VALE3,6.946717
+163706,2006-03-16 10:00:00,BMFBOVESPA:VALE3,6.924894
+163707,2006-03-17 10:00:00,BMFBOVESPA:VALE3,6.947445
+163708,2006-03-20 10:00:00,BMFBOVESPA:VALE3,7.027468
+163709,2006-03-21 10:00:00,BMFBOVESPA:VALE3,6.948174
+163710,2006-03-22 10:00:00,BMFBOVESPA:VALE3,6.96927
+163711,2006-03-23 10:00:00,BMFBOVESPA:VALE3,6.97218
+163712,2006-03-24 10:00:00,BMFBOVESPA:VALE3,7.092942
+163713,2006-03-27 10:00:00,BMFBOVESPA:VALE3,7.260263
+163714,2006-03-28 10:00:00,BMFBOVESPA:VALE3,7.311186
+163715,2006-03-29 10:00:00,BMFBOVESPA:VALE3,7.478506
+163716,2006-03-30 10:00:00,BMFBOVESPA:VALE3,7.704025
+163717,2006-03-31 10:00:00,BMFBOVESPA:VALE3,7.682202
+163718,2006-04-03 10:00:00,BMFBOVESPA:VALE3,7.7113
+163719,2006-04-04 10:00:00,BMFBOVESPA:VALE3,7.634188
+163720,2006-04-05 10:00:00,BMFBOVESPA:VALE3,7.674926
+163721,2006-04-06 10:00:00,BMFBOVESPA:VALE3,7.7113
+163722,2006-04-07 10:00:00,BMFBOVESPA:VALE3,7.659649
+163723,2006-04-10 10:00:00,BMFBOVESPA:VALE3,7.594905
+163724,2006-04-11 10:00:00,BMFBOVESPA:VALE3,7.455955
+163725,2006-04-12 10:00:00,BMFBOVESPA:VALE3,7.47487
+163726,2006-04-13 10:00:00,BMFBOVESPA:VALE3,7.994054
+163727,2006-04-17 10:00:00,BMFBOVESPA:VALE3,8.088147
+163728,2006-04-18 10:00:00,BMFBOVESPA:VALE3,8.29422
+163729,2006-04-19 10:00:00,BMFBOVESPA:VALE3,8.242897
+163730,2006-04-20 10:00:00,BMFBOVESPA:VALE3,8.200126
+163731,2006-04-24 10:00:00,BMFBOVESPA:VALE3,8.446635
+163732,2006-04-25 10:00:00,BMFBOVESPA:VALE3,8.456744
+163733,2006-04-26 10:00:00,BMFBOVESPA:VALE3,8.59283
+163734,2006-04-27 10:00:00,BMFBOVESPA:VALE3,8.242897
+163735,2006-04-28 10:00:00,BMFBOVESPA:VALE3,8.322214
+163736,2006-05-02 10:00:00,BMFBOVESPA:VALE3,8.709475
+163737,2006-05-03 10:00:00,BMFBOVESPA:VALE3,8.674482
+163738,2006-05-04 10:00:00,BMFBOVESPA:VALE3,8.837008
+163739,2006-05-05 10:00:00,BMFBOVESPA:VALE3,8.958317
+163740,2006-05-08 10:00:00,BMFBOVESPA:VALE3,9.106066
+163741,2006-05-09 10:00:00,BMFBOVESPA:VALE3,9.330804
+163742,2006-05-10 10:00:00,BMFBOVESPA:VALE3,9.260816
+163743,2006-05-11 10:00:00,BMFBOVESPA:VALE3,9.11462
+163744,2006-05-12 10:00:00,BMFBOVESPA:VALE3,9.018973
+163745,2006-05-15 10:00:00,BMFBOVESPA:VALE3,8.709475
+163746,2006-05-16 10:00:00,BMFBOVESPA:VALE3,8.452856
+163747,2006-05-17 10:00:00,BMFBOVESPA:VALE3,8.359541
+163748,2006-05-18 10:00:00,BMFBOVESPA:VALE3,8.118477
+163749,2006-05-19 10:00:00,BMFBOVESPA:VALE3,8.228121
+163750,2006-05-22 10:00:00,BMFBOVESPA:VALE3,8.088989
+163751,2006-05-23 10:00:00,BMFBOVESPA:VALE3,8.036098
+163752,2006-05-24 10:00:00,BMFBOVESPA:VALE3,8.166766
+163753,2006-05-25 10:00:00,BMFBOVESPA:VALE3,8.477882
+163754,2006-05-26 10:00:00,BMFBOVESPA:VALE3,8.652107
+163755,2006-05-29 10:00:00,BMFBOVESPA:VALE3,8.55566
+163756,2006-05-30 10:00:00,BMFBOVESPA:VALE3,8.323879
+163757,2006-05-31 10:00:00,BMFBOVESPA:VALE3,8.197878
+163758,2006-06-01 10:00:00,BMFBOVESPA:VALE3,8.260101
+163759,2006-06-02 10:00:00,BMFBOVESPA:VALE3,8.378325
+163760,2006-06-05 10:00:00,BMFBOVESPA:VALE3,8.118544
+163761,2006-06-06 10:00:00,BMFBOVESPA:VALE3,7.855651
+163762,2006-06-07 10:00:00,BMFBOVESPA:VALE3,7.474535
+163763,2006-06-08 10:00:00,BMFBOVESPA:VALE3,7.521201
+163764,2006-06-09 10:00:00,BMFBOVESPA:VALE3,7.605204
+163765,2006-06-12 10:00:00,BMFBOVESPA:VALE3,7.342311
+163766,2006-06-13 10:00:00,BMFBOVESPA:VALE3,7.077864
+163767,2006-06-14 10:00:00,BMFBOVESPA:VALE3,7.312757
+163768,2006-06-16 10:00:00,BMFBOVESPA:VALE3,7.589649
+163769,2006-06-19 10:00:00,BMFBOVESPA:VALE3,7.388978
+163770,2006-06-20 10:00:00,BMFBOVESPA:VALE3,7.311201
+163771,2006-06-21 10:00:00,BMFBOVESPA:VALE3,7.732761
+163772,2006-06-22 10:00:00,BMFBOVESPA:VALE3,7.670538
+163773,2006-06-23 10:00:00,BMFBOVESPA:VALE3,7.653428
+163774,2006-06-26 10:00:00,BMFBOVESPA:VALE3,7.700093
+163775,2006-06-27 10:00:00,BMFBOVESPA:VALE3,7.561649
+163776,2006-06-28 10:00:00,BMFBOVESPA:VALE3,7.67676
+163777,2006-06-29 10:00:00,BMFBOVESPA:VALE3,7.995654
+163778,2006-06-30 10:00:00,BMFBOVESPA:VALE3,8.132542
+163779,2006-07-03 10:00:00,BMFBOVESPA:VALE3,8.33788
+163780,2006-07-04 10:00:00,BMFBOVESPA:VALE3,8.306769
+163781,2006-07-05 10:00:00,BMFBOVESPA:VALE3,8.02832
+163782,2006-07-06 10:00:00,BMFBOVESPA:VALE3,7.987875
+163783,2006-07-07 10:00:00,BMFBOVESPA:VALE3,7.97232
+163784,2006-07-10 10:00:00,BMFBOVESPA:VALE3,7.952097
+163785,2006-07-11 10:00:00,BMFBOVESPA:VALE3,7.956762
+163786,2006-07-12 10:00:00,BMFBOVESPA:VALE3,7.835429
+163787,2006-07-13 10:00:00,BMFBOVESPA:VALE3,7.69387
+163788,2006-07-14 10:00:00,BMFBOVESPA:VALE3,7.700093
+163789,2006-07-17 10:00:00,BMFBOVESPA:VALE3,7.443423
+163790,2006-07-18 10:00:00,BMFBOVESPA:VALE3,7.412314
+163791,2006-07-19 10:00:00,BMFBOVESPA:VALE3,7.917875
+163792,2006-07-20 10:00:00,BMFBOVESPA:VALE3,7.569425
+163793,2006-07-21 10:00:00,BMFBOVESPA:VALE3,7.396756
+163794,2006-07-24 10:00:00,BMFBOVESPA:VALE3,7.544536
+163795,2006-07-25 10:00:00,BMFBOVESPA:VALE3,7.762318
+163796,2006-07-26 10:00:00,BMFBOVESPA:VALE3,7.700093
+163797,2006-07-27 10:00:00,BMFBOVESPA:VALE3,7.796538
+163798,2006-07-28 10:00:00,BMFBOVESPA:VALE3,8.011209
+163799,2006-07-31 10:00:00,BMFBOVESPA:VALE3,7.86343
+163800,2006-08-01 10:00:00,BMFBOVESPA:VALE3,7.840097
+163801,2006-08-02 10:00:00,BMFBOVESPA:VALE3,7.93343
+163802,2006-08-03 10:00:00,BMFBOVESPA:VALE3,8.057876
+163803,2006-08-04 10:00:00,BMFBOVESPA:VALE3,8.182322
+163804,2006-08-07 10:00:00,BMFBOVESPA:VALE3,8.042321
+163805,2006-08-08 10:00:00,BMFBOVESPA:VALE3,7.964543
+163806,2006-08-09 10:00:00,BMFBOVESPA:VALE3,7.777874
+163807,2006-08-10 10:00:00,BMFBOVESPA:VALE3,7.668983
+163808,2006-08-11 10:00:00,BMFBOVESPA:VALE3,7.528981
+163809,2006-08-14 10:00:00,BMFBOVESPA:VALE3,7.396756
+163810,2006-08-15 10:00:00,BMFBOVESPA:VALE3,7.264532
+163811,2006-08-16 10:00:00,BMFBOVESPA:VALE3,7.457423
+163812,2006-08-17 10:00:00,BMFBOVESPA:VALE3,7.588093
+163813,2006-08-18 10:00:00,BMFBOVESPA:VALE3,7.521201
+163814,2006-08-21 10:00:00,BMFBOVESPA:VALE3,7.368757
+163815,2006-08-22 10:00:00,BMFBOVESPA:VALE3,7.217868
+163816,2006-08-23 10:00:00,BMFBOVESPA:VALE3,6.995419
+163817,2006-08-24 10:00:00,BMFBOVESPA:VALE3,7.007863
+163818,2006-08-25 10:00:00,BMFBOVESPA:VALE3,7.052974
+163819,2006-08-28 10:00:00,BMFBOVESPA:VALE3,7.171198
+163820,2006-08-29 10:00:00,BMFBOVESPA:VALE3,7.13231
+163821,2006-08-30 10:00:00,BMFBOVESPA:VALE3,7.178976
+163822,2006-08-31 10:00:00,BMFBOVESPA:VALE3,7.155643
+163823,2006-09-01 10:00:00,BMFBOVESPA:VALE3,7.43409
+163824,2006-09-04 10:00:00,BMFBOVESPA:VALE3,7.504093
+163825,2006-09-05 10:00:00,BMFBOVESPA:VALE3,7.513426
+163826,2006-09-06 10:00:00,BMFBOVESPA:VALE3,7.357868
+163827,2006-09-08 10:00:00,BMFBOVESPA:VALE3,7.250532
+163828,2006-09-11 10:00:00,BMFBOVESPA:VALE3,6.984531
+163829,2006-09-12 10:00:00,BMFBOVESPA:VALE3,6.925417
+163830,2006-09-13 10:00:00,BMFBOVESPA:VALE3,7.06231
+163831,2006-09-14 10:00:00,BMFBOVESPA:VALE3,7.01564
+163832,2006-09-15 10:00:00,BMFBOVESPA:VALE3,7.000085
+163833,2006-09-18 10:00:00,BMFBOVESPA:VALE3,7.031197
+163834,2006-09-19 10:00:00,BMFBOVESPA:VALE3,6.94875
+163835,2006-09-20 10:00:00,BMFBOVESPA:VALE3,6.828972
+163836,2006-09-21 10:00:00,BMFBOVESPA:VALE3,6.967419
+163837,2006-09-22 10:00:00,BMFBOVESPA:VALE3,6.852305
+163838,2006-09-25 10:00:00,BMFBOVESPA:VALE3,6.800972
+163839,2006-09-26 10:00:00,BMFBOVESPA:VALE3,7.05453
+163840,2006-09-27 10:00:00,BMFBOVESPA:VALE3,7.178976
+163841,2006-09-28 10:00:00,BMFBOVESPA:VALE3,7.231866
+163842,2006-09-29 10:00:00,BMFBOVESPA:VALE3,7.287867
+163843,2006-10-02 10:00:00,BMFBOVESPA:VALE3,7.379645
+163844,2006-10-03 10:00:00,BMFBOVESPA:VALE3,7.09342
+163845,2006-10-04 10:00:00,BMFBOVESPA:VALE3,7.365645
+163846,2006-10-05 10:00:00,BMFBOVESPA:VALE3,7.52587
+163847,2006-10-06 10:00:00,BMFBOVESPA:VALE3,7.483869
+163848,2006-10-09 10:00:00,BMFBOVESPA:VALE3,7.623869
+163849,2006-10-10 10:00:00,BMFBOVESPA:VALE3,7.742095
+163850,2006-10-11 10:00:00,BMFBOVESPA:VALE3,7.82454
+163851,2006-10-13 10:00:00,BMFBOVESPA:VALE3,7.89454
+163852,2006-10-16 10:00:00,BMFBOVESPA:VALE3,8.087434
+163853,2006-10-17 10:00:00,BMFBOVESPA:VALE3,7.931875
+163854,2006-10-18 10:00:00,BMFBOVESPA:VALE3,7.966097
+163855,2006-10-19 10:00:00,BMFBOVESPA:VALE3,8.096766
+163856,2006-10-20 10:00:00,BMFBOVESPA:VALE3,8.314479
+163857,2006-10-23 10:00:00,BMFBOVESPA:VALE3,8.403377
+163858,2006-10-24 10:00:00,BMFBOVESPA:VALE3,8.792917
+163859,2006-10-25 10:00:00,BMFBOVESPA:VALE3,8.889896
+163860,2006-10-26 10:00:00,BMFBOVESPA:VALE3,8.85757
+163861,2006-10-27 10:00:00,BMFBOVESPA:VALE3,8.80908
+163862,2006-10-30 10:00:00,BMFBOVESPA:VALE3,8.679773
+163863,2006-10-31 10:00:00,BMFBOVESPA:VALE3,8.752508
+163864,2006-11-01 10:00:00,BMFBOVESPA:VALE3,9.003041
+163865,2006-11-03 10:00:00,BMFBOVESPA:VALE3,9.116187
+163866,2006-11-06 09:00:00,BMFBOVESPA:VALE3,9.373186
+163867,2006-11-07 09:00:00,BMFBOVESPA:VALE3,9.271356
+163868,2006-11-08 09:00:00,BMFBOVESPA:VALE3,9.261657
+163869,2006-11-09 09:00:00,BMFBOVESPA:VALE3,9.536436
+163870,2006-11-10 09:00:00,BMFBOVESPA:VALE3,9.374801
+163871,2006-11-13 09:00:00,BMFBOVESPA:VALE3,9.18084
+163872,2006-11-14 09:00:00,BMFBOVESPA:VALE3,9.205083
+163873,2006-11-16 09:00:00,BMFBOVESPA:VALE3,9.18084
+163874,2006-11-17 09:00:00,BMFBOVESPA:VALE3,9.211551
+163875,2006-11-21 09:00:00,BMFBOVESPA:VALE3,9.405511
+163876,2006-11-22 09:00:00,BMFBOVESPA:VALE3,9.504109
+163877,2006-11-23 09:00:00,BMFBOVESPA:VALE3,9.51219
+163878,2006-11-24 09:00:00,BMFBOVESPA:VALE3,9.520272
+163879,2006-11-27 09:00:00,BMFBOVESPA:VALE3,9.455618
+163880,2006-11-28 09:00:00,BMFBOVESPA:VALE3,9.392583
+163881,2006-11-29 09:00:00,BMFBOVESPA:VALE3,9.69807
+163882,2006-11-30 09:00:00,BMFBOVESPA:VALE3,9.652812
+163883,2006-12-01 09:00:00,BMFBOVESPA:VALE3,9.487946
+163884,2006-12-04 09:00:00,BMFBOVESPA:VALE3,9.955069
+163885,2006-12-05 09:00:00,BMFBOVESPA:VALE3,10.25571
+163886,2006-12-06 09:00:00,BMFBOVESPA:VALE3,10.231464
+163887,2006-12-07 09:00:00,BMFBOVESPA:VALE3,10.132868
+163888,2006-12-08 09:00:00,BMFBOVESPA:VALE3,10.053665
+163889,2006-12-11 09:00:00,BMFBOVESPA:VALE3,10.199136
+163890,2006-12-12 09:00:00,BMFBOVESPA:VALE3,10.102158
+163891,2006-12-13 09:00:00,BMFBOVESPA:VALE3,10.094073
+163892,2006-12-14 09:00:00,BMFBOVESPA:VALE3,10.376933
+163893,2006-12-15 09:00:00,BMFBOVESPA:VALE3,10.328445
+163894,2006-12-18 09:00:00,BMFBOVESPA:VALE3,10.199136
+163895,2006-12-19 09:00:00,BMFBOVESPA:VALE3,10.2153
+163896,2006-12-20 09:00:00,BMFBOVESPA:VALE3,10.165193
+163897,2006-12-21 09:00:00,BMFBOVESPA:VALE3,10.11832
+163898,2006-12-22 09:00:00,BMFBOVESPA:VALE3,10.134483
+163899,2006-12-26 09:00:00,BMFBOVESPA:VALE3,10.152264
+163900,2006-12-27 09:00:00,BMFBOVESPA:VALE3,10.393099
+163901,2006-12-28 09:00:00,BMFBOVESPA:VALE3,10.296118
+163902,2007-01-02 09:00:00,BMFBOVESPA:VALE3,10.570896
+163903,2007-01-03 09:00:00,BMFBOVESPA:VALE3,10.053665
+163904,2007-01-04 09:00:00,BMFBOVESPA:VALE3,9.892032
+163905,2007-01-05 09:00:00,BMFBOVESPA:VALE3,9.471783
+163906,2007-01-08 09:00:00,BMFBOVESPA:VALE3,9.827377
+163907,2007-01-09 09:00:00,BMFBOVESPA:VALE3,9.576844
+163908,2007-01-10 09:00:00,BMFBOVESPA:VALE3,9.940523
+163909,2007-01-11 09:00:00,BMFBOVESPA:VALE3,10.001943
+163910,2007-01-12 09:00:00,BMFBOVESPA:VALE3,10.279955
+163911,2007-01-15 09:00:00,BMFBOVESPA:VALE3,10.279955
+163912,2007-01-16 09:00:00,BMFBOVESPA:VALE3,10.150645
+163913,2007-01-17 09:00:00,BMFBOVESPA:VALE3,10.199136
+163914,2007-01-18 09:00:00,BMFBOVESPA:VALE3,10.142565
+163915,2007-01-19 09:00:00,BMFBOVESPA:VALE3,10.460985
+163916,2007-01-22 09:00:00,BMFBOVESPA:VALE3,10.608073
+163917,2007-01-23 09:00:00,BMFBOVESPA:VALE3,11.144699
+163918,2007-01-24 09:00:00,BMFBOVESPA:VALE3,11.531004
+163919,2007-01-26 09:00:00,BMFBOVESPA:VALE3,11.379069
+163920,2007-01-29 09:00:00,BMFBOVESPA:VALE3,11.233597
+163921,2007-01-30 09:00:00,BMFBOVESPA:VALE3,11.24168
+163922,2007-01-31 09:00:00,BMFBOVESPA:VALE3,11.492212
+163923,2007-02-01 09:00:00,BMFBOVESPA:VALE3,11.532623
+163924,2007-02-02 09:00:00,BMFBOVESPA:VALE3,11.508378
+163925,2007-02-05 09:00:00,BMFBOVESPA:VALE3,11.451805
+163926,2007-02-06 09:00:00,BMFBOVESPA:VALE3,11.734664
+163927,2007-02-07 09:00:00,BMFBOVESPA:VALE3,11.443723
+163928,2007-02-08 09:00:00,BMFBOVESPA:VALE3,11.505143
+163929,2007-02-09 09:00:00,BMFBOVESPA:VALE3,11.314415
+163930,2007-02-12 09:00:00,BMFBOVESPA:VALE3,11.257842
+163931,2007-02-13 09:00:00,BMFBOVESPA:VALE3,11.815482
+163932,2007-02-14 09:00:00,BMFBOVESPA:VALE3,12.138751
+163933,2007-02-15 09:00:00,BMFBOVESPA:VALE3,12.227652
+163934,2007-02-16 09:00:00,BMFBOVESPA:VALE3,12.17108
+163935,2007-02-21 09:00:00,BMFBOVESPA:VALE3,12.348877
+163936,2007-02-22 09:00:00,BMFBOVESPA:VALE3,12.428077
+163937,2007-02-23 09:00:00,BMFBOVESPA:VALE3,12.38767
+163938,2007-02-26 10:00:00,BMFBOVESPA:VALE3,12.397363
+163939,2007-02-27 10:00:00,BMFBOVESPA:VALE3,11.369369
+163940,2007-02-28 10:00:00,BMFBOVESPA:VALE3,11.720119
+163941,2007-03-01 10:00:00,BMFBOVESPA:VALE3,11.437259
+163942,2007-03-02 10:00:00,BMFBOVESPA:VALE3,11.225516
+163943,2007-03-05 10:00:00,BMFBOVESPA:VALE3,10.911945
+163944,2007-03-06 10:00:00,BMFBOVESPA:VALE3,11.702337
+163945,2007-03-07 10:00:00,BMFBOVESPA:VALE3,11.686179
+163946,2007-03-08 10:00:00,BMFBOVESPA:VALE3,11.721733
+163947,2007-03-09 10:00:00,BMFBOVESPA:VALE3,11.863973
+163948,2007-03-12 10:00:00,BMFBOVESPA:VALE3,12.02399
+163949,2007-03-13 10:00:00,BMFBOVESPA:VALE3,11.590811
+163950,2007-03-14 10:00:00,BMFBOVESPA:VALE3,11.847809
+163951,2007-03-15 10:00:00,BMFBOVESPA:VALE3,12.098341
+163952,2007-03-16 10:00:00,BMFBOVESPA:VALE3,11.94479
+163953,2007-03-19 10:00:00,BMFBOVESPA:VALE3,12.268061
+163954,2007-03-20 10:00:00,BMFBOVESPA:VALE3,12.213103
+163955,2007-03-21 10:00:00,BMFBOVESPA:VALE3,12.332714
+163956,2007-03-22 10:00:00,BMFBOVESPA:VALE3,12.261591
+163957,2007-03-23 10:00:00,BMFBOVESPA:VALE3,12.259975
+163958,2007-03-26 10:00:00,BMFBOVESPA:VALE3,12.445857
+163959,2007-03-27 10:00:00,BMFBOVESPA:VALE3,12.285837
+163960,2007-03-28 10:00:00,BMFBOVESPA:VALE3,11.97873
+163961,2007-03-29 10:00:00,BMFBOVESPA:VALE3,12.17108
+163962,2007-03-30 10:00:00,BMFBOVESPA:VALE3,12.332714
+163963,2007-04-02 10:00:00,BMFBOVESPA:VALE3,12.358577
+163964,2007-04-03 10:00:00,BMFBOVESPA:VALE3,12.761044
+163965,2007-04-04 10:00:00,BMFBOVESPA:VALE3,13.011576
+163966,2007-04-05 10:00:00,BMFBOVESPA:VALE3,13.076231
+163967,2007-04-09 10:00:00,BMFBOVESPA:VALE3,13.076231
+163968,2007-04-10 10:00:00,BMFBOVESPA:VALE3,13.173212
+163969,2007-04-11 10:00:00,BMFBOVESPA:VALE3,13.254028
+163970,2007-04-12 10:00:00,BMFBOVESPA:VALE3,13.415663
+163971,2007-04-13 10:00:00,BMFBOVESPA:VALE3,13.428595
+163972,2007-04-16 10:00:00,BMFBOVESPA:VALE3,13.810053
+163973,2007-04-17 10:00:00,BMFBOVESPA:VALE3,13.884404
+163974,2007-04-18 10:00:00,BMFBOVESPA:VALE3,14.040249
+163975,2007-04-19 10:00:00,BMFBOVESPA:VALE3,13.872431
+163976,2007-04-20 10:00:00,BMFBOVESPA:VALE3,14.123328
+163977,2007-04-23 10:00:00,BMFBOVESPA:VALE3,14.198099
+163978,2007-04-24 10:00:00,BMFBOVESPA:VALE3,14.173174
+163979,2007-04-25 10:00:00,BMFBOVESPA:VALE3,14.214716
+163980,2007-04-26 10:00:00,BMFBOVESPA:VALE3,13.923942
+163981,2007-04-27 10:00:00,BMFBOVESPA:VALE3,13.930586
+163982,2007-04-30 10:00:00,BMFBOVESPA:VALE3,13.95717
+163983,2007-05-02 10:00:00,BMFBOVESPA:VALE3,14.033603
+163984,2007-05-03 10:00:00,BMFBOVESPA:VALE3,14.422411
+163985,2007-05-04 10:00:00,BMFBOVESPA:VALE3,14.861061
+163986,2007-05-07 10:00:00,BMFBOVESPA:VALE3,14.571951
+163987,2007-05-08 10:00:00,BMFBOVESPA:VALE3,14.397487
+163988,2007-05-09 10:00:00,BMFBOVESPA:VALE3,15.022236
+163989,2007-05-10 10:00:00,BMFBOVESPA:VALE3,14.679954
+163990,2007-05-11 10:00:00,BMFBOVESPA:VALE3,14.904264
+163991,2007-05-14 10:00:00,BMFBOVESPA:VALE3,14.547028
+163992,2007-05-15 10:00:00,BMFBOVESPA:VALE3,14.505489
+163993,2007-05-16 10:00:00,BMFBOVESPA:VALE3,14.738108
+163994,2007-05-17 10:00:00,BMFBOVESPA:VALE3,14.555335
+163995,2007-05-18 10:00:00,BMFBOVESPA:VALE3,14.72149
+163996,2007-05-21 10:00:00,BMFBOVESPA:VALE3,14.566967
+163997,2007-05-22 10:00:00,BMFBOVESPA:VALE3,14.472255
+163998,2007-05-23 10:00:00,BMFBOVESPA:VALE3,14.256252
+163999,2007-05-24 10:00:00,BMFBOVESPA:VALE3,13.791015
+164000,2007-05-25 10:00:00,BMFBOVESPA:VALE3,14.090098
+164001,2007-05-28 10:00:00,BMFBOVESPA:VALE3,14.254593
+164002,2007-05-29 10:00:00,BMFBOVESPA:VALE3,14.040249
+164003,2007-05-30 10:00:00,BMFBOVESPA:VALE3,14.291146
+164004,2007-05-31 10:00:00,BMFBOVESPA:VALE3,14.458966
+164005,2007-06-01 10:00:00,BMFBOVESPA:VALE3,14.895959
+164006,2007-06-04 10:00:00,BMFBOVESPA:VALE3,15.00396
+164007,2007-06-05 10:00:00,BMFBOVESPA:VALE3,15.013927
+164008,2007-06-06 10:00:00,BMFBOVESPA:VALE3,14.638412
+164009,2007-06-08 10:00:00,BMFBOVESPA:VALE3,14.447333
+164010,2007-06-11 10:00:00,BMFBOVESPA:VALE3,14.553674
+164011,2007-06-12 10:00:00,BMFBOVESPA:VALE3,14.100067
+164012,2007-06-13 10:00:00,BMFBOVESPA:VALE3,14.480562
+164013,2007-06-14 10:00:00,BMFBOVESPA:VALE3,14.646722
+164014,2007-06-15 10:00:00,BMFBOVESPA:VALE3,14.872696
+164015,2007-06-18 10:00:00,BMFBOVESPA:VALE3,15.103657
+164016,2007-06-19 10:00:00,BMFBOVESPA:VALE3,14.53706
+164017,2007-06-20 10:00:00,BMFBOVESPA:VALE3,14.447333
+164018,2007-06-21 10:00:00,BMFBOVESPA:VALE3,14.638412
+164019,2007-06-22 10:00:00,BMFBOVESPA:VALE3,14.588568
+164020,2007-06-25 10:00:00,BMFBOVESPA:VALE3,14.455641
+164021,2007-06-26 10:00:00,BMFBOVESPA:VALE3,14.123328
+164022,2007-06-27 10:00:00,BMFBOVESPA:VALE3,14.362594
+164023,2007-06-28 10:00:00,BMFBOVESPA:VALE3,14.023634
+164024,2007-06-29 10:00:00,BMFBOVESPA:VALE3,14.319392
+164025,2007-07-02 10:00:00,BMFBOVESPA:VALE3,14.713186
+164026,2007-07-03 10:00:00,BMFBOVESPA:VALE3,14.753062
+164027,2007-07-04 10:00:00,BMFBOVESPA:VALE3,14.92088
+164028,2007-07-05 10:00:00,BMFBOVESPA:VALE3,15.078728
+164029,2007-07-06 10:00:00,BMFBOVESPA:VALE3,15.251535
+164030,2007-07-10 10:00:00,BMFBOVESPA:VALE3,15.161806
+164031,2007-07-11 10:00:00,BMFBOVESPA:VALE3,15.517384
+164032,2007-07-12 10:00:00,BMFBOVESPA:VALE3,16.251795
+164033,2007-07-13 10:00:00,BMFBOVESPA:VALE3,16.07567
+164034,2007-07-16 10:00:00,BMFBOVESPA:VALE3,15.826435
+164035,2007-07-17 10:00:00,BMFBOVESPA:VALE3,15.824776
+164036,2007-07-18 10:00:00,BMFBOVESPA:VALE3,15.784898
+164037,2007-07-19 10:00:00,BMFBOVESPA:VALE3,15.992591
+164038,2007-07-20 10:00:00,BMFBOVESPA:VALE3,15.784898
+164039,2007-07-23 10:00:00,BMFBOVESPA:VALE3,16.183672
+164040,2007-07-24 10:00:00,BMFBOVESPA:VALE3,15.784898
+164041,2007-07-25 10:00:00,BMFBOVESPA:VALE3,15.552278
+164042,2007-07-26 10:00:00,BMFBOVESPA:VALE3,15.120272
+164043,2007-07-27 10:00:00,BMFBOVESPA:VALE3,14.784633
+164044,2007-07-30 10:00:00,BMFBOVESPA:VALE3,15.223286
+164045,2007-07-31 10:00:00,BMFBOVESPA:VALE3,15.419351
+164046,2007-08-01 10:00:00,BMFBOVESPA:VALE3,15.203345
+164047,2007-08-02 10:00:00,BMFBOVESPA:VALE3,15.377812
+164048,2007-08-03 10:00:00,BMFBOVESPA:VALE3,14.704876
+164049,2007-08-06 10:00:00,BMFBOVESPA:VALE3,14.713186
+164050,2007-08-07 10:00:00,BMFBOVESPA:VALE3,15.035527
+164051,2007-08-08 10:00:00,BMFBOVESPA:VALE3,15.372828
+164052,2007-08-09 10:00:00,BMFBOVESPA:VALE3,14.937495
+164053,2007-08-10 10:00:00,BMFBOVESPA:VALE3,14.510472
+164054,2007-08-13 10:00:00,BMFBOVESPA:VALE3,14.596876
+164055,2007-08-14 10:00:00,BMFBOVESPA:VALE3,13.95551
+164056,2007-08-15 10:00:00,BMFBOVESPA:VALE3,13.373959
+164057,2007-08-16 10:00:00,BMFBOVESPA:VALE3,13.207803
+164058,2007-08-17 10:00:00,BMFBOVESPA:VALE3,13.375623
+164059,2007-08-20 10:00:00,BMFBOVESPA:VALE3,13.486949
+164060,2007-08-21 10:00:00,BMFBOVESPA:VALE3,13.799322
+164061,2007-08-22 10:00:00,BMFBOVESPA:VALE3,14.663337
+164062,2007-08-23 10:00:00,BMFBOVESPA:VALE3,14.937495
+164063,2007-08-24 10:00:00,BMFBOVESPA:VALE3,15.397749
+164064,2007-08-27 10:00:00,BMFBOVESPA:VALE3,15.784898
+164065,2007-08-28 10:00:00,BMFBOVESPA:VALE3,15.03719
+164066,2007-08-29 10:00:00,BMFBOVESPA:VALE3,15.585507
+164067,2007-08-30 10:00:00,BMFBOVESPA:VALE3,15.651971
+164068,2007-08-31 10:00:00,BMFBOVESPA:VALE3,16.113885
+164069,2007-09-03 10:00:00,BMFBOVESPA:VALE3,16.270076
+164070,2007-09-04 10:00:00,BMFBOVESPA:VALE3,16.615679
+164071,2007-09-05 10:00:00,BMFBOVESPA:VALE3,16.233518
+164072,2007-09-06 10:00:00,BMFBOVESPA:VALE3,16.78516
+164073,2007-09-10 10:00:00,BMFBOVESPA:VALE3,16.283368
+164074,2007-09-11 10:00:00,BMFBOVESPA:VALE3,16.745283
+164075,2007-09-12 10:00:00,BMFBOVESPA:VALE3,16.861593
+164076,2007-09-13 10:00:00,BMFBOVESPA:VALE3,17.463079
+164077,2007-09-14 10:00:00,BMFBOVESPA:VALE3,17.051012
+164078,2007-09-17 10:00:00,BMFBOVESPA:VALE3,17.23046
+164079,2007-09-18 10:00:00,BMFBOVESPA:VALE3,18.34039
+164080,2007-09-19 10:00:00,BMFBOVESPA:VALE3,18.55639
+164081,2007-09-20 10:00:00,BMFBOVESPA:VALE3,18.709252
+164082,2007-09-21 10:00:00,BMFBOVESPA:VALE3,18.842179
+164083,2007-09-24 10:00:00,BMFBOVESPA:VALE3,19.706197
+164084,2007-09-25 10:00:00,BMFBOVESPA:VALE3,19.789273
+164085,2007-09-26 10:00:00,BMFBOVESPA:VALE3,20.144851
+164086,2007-09-27 10:00:00,BMFBOVESPA:VALE3,20.98228
+164087,2007-09-28 10:00:00,BMFBOVESPA:VALE3,20.586829
+164088,2007-10-01 10:00:00,BMFBOVESPA:VALE3,21.799771
+164089,2007-10-02 10:00:00,BMFBOVESPA:VALE3,21.600385
+164090,2007-10-03 10:00:00,BMFBOVESPA:VALE3,19.972046
+164091,2007-10-04 10:00:00,BMFBOVESPA:VALE3,19.34065
+164092,2007-10-05 10:00:00,BMFBOVESPA:VALE3,20.118266
+164093,2007-10-08 10:00:00,BMFBOVESPA:VALE3,20.154823
+164094,2007-10-09 10:00:00,BMFBOVESPA:VALE3,20.659938
+164095,2007-10-10 10:00:00,BMFBOVESPA:VALE3,20.404057
+164096,2007-10-11 10:00:00,BMFBOVESPA:VALE3,20.470517
+164097,2007-10-15 09:00:00,BMFBOVESPA:VALE3,21.135145
+164098,2007-10-16 09:00:00,BMFBOVESPA:VALE3,20.606766
+164099,2007-10-17 09:00:00,BMFBOVESPA:VALE3,20.935757
+164100,2007-10-18 09:00:00,BMFBOVESPA:VALE3,21.135145
+164101,2007-10-19 09:00:00,BMFBOVESPA:VALE3,20.091203
+164102,2007-10-22 09:00:00,BMFBOVESPA:VALE3,19.889041
+164103,2007-10-23 09:00:00,BMFBOVESPA:VALE3,20.502254
+164104,2007-10-24 09:00:00,BMFBOVESPA:VALE3,19.878932
+164105,2007-10-25 09:00:00,BMFBOVESPA:VALE3,20.148476
+164106,2007-10-26 09:00:00,BMFBOVESPA:VALE3,21.203072
+164107,2007-10-29 09:00:00,BMFBOVESPA:VALE3,22.102678
+164108,2007-10-30 09:00:00,BMFBOVESPA:VALE3,21.543374
+164109,2007-10-31 09:00:00,BMFBOVESPA:VALE3,21.900521
+164110,2007-11-01 09:00:00,BMFBOVESPA:VALE3,21.593912
+164111,2007-11-05 09:00:00,BMFBOVESPA:VALE3,20.758327
+164112,2007-11-06 09:00:00,BMFBOVESPA:VALE3,21.769116
+164113,2007-11-07 09:00:00,BMFBOVESPA:VALE3,21.418709
+164114,2007-11-08 09:00:00,BMFBOVESPA:VALE3,21.260351
+164115,2007-11-09 09:00:00,BMFBOVESPA:VALE3,21.462512
+164116,2007-11-12 09:00:00,BMFBOVESPA:VALE3,20.313575
+164117,2007-11-13 09:00:00,BMFBOVESPA:VALE3,20.519102
+164118,2007-11-14 09:00:00,BMFBOVESPA:VALE3,21.361429
+164119,2007-11-16 09:00:00,BMFBOVESPA:VALE3,20.889726
+164120,2007-11-19 09:00:00,BMFBOVESPA:VALE3,20.0474
+164121,2007-11-21 09:00:00,BMFBOVESPA:VALE3,19.390382
+164122,2007-11-22 09:00:00,BMFBOVESPA:VALE3,19.710467
+164123,2007-11-23 09:00:00,BMFBOVESPA:VALE3,19.727313
+164124,2007-11-26 09:00:00,BMFBOVESPA:VALE3,19.373539
+164125,2007-11-27 09:00:00,BMFBOVESPA:VALE3,19.137687
+164126,2007-11-28 09:00:00,BMFBOVESPA:VALE3,20.330421
+164127,2007-11-29 09:00:00,BMFBOVESPA:VALE3,20.670722
+164128,2007-11-30 09:00:00,BMFBOVESPA:VALE3,21.12558
+164129,2007-12-03 09:00:00,BMFBOVESPA:VALE3,20.957114
+164130,2007-12-04 09:00:00,BMFBOVESPA:VALE3,20.994178
+164131,2007-12-05 09:00:00,BMFBOVESPA:VALE3,21.327737
+164132,2007-12-06 09:00:00,BMFBOVESPA:VALE3,21.748904
+164133,2007-12-07 09:00:00,BMFBOVESPA:VALE3,21.395125
+164134,2007-12-10 09:00:00,BMFBOVESPA:VALE3,21.395125
+164135,2007-12-11 09:00:00,BMFBOVESPA:VALE3,20.83919
+164136,2007-12-12 09:00:00,BMFBOVESPA:VALE3,20.569643
+164137,2007-12-13 09:00:00,BMFBOVESPA:VALE3,19.76101
+164138,2007-12-14 09:00:00,BMFBOVESPA:VALE3,19.777854
+164139,2007-12-17 09:00:00,BMFBOVESPA:VALE3,19.087146
+164140,2007-12-18 09:00:00,BMFBOVESPA:VALE3,19.339845
+164141,2007-12-19 09:00:00,BMFBOVESPA:VALE3,19.619499
+164142,2007-12-20 09:00:00,BMFBOVESPA:VALE3,19.926103
+164143,2007-12-21 09:00:00,BMFBOVESPA:VALE3,20.151848
+164144,2007-12-26 09:00:00,BMFBOVESPA:VALE3,20.515734
+164145,2007-12-27 09:00:00,BMFBOVESPA:VALE3,20.08109
+164146,2007-12-28 09:00:00,BMFBOVESPA:VALE3,19.983383
+164147,2008-01-02 09:00:00,BMFBOVESPA:VALE3,19.508309
+164148,2008-01-03 09:00:00,BMFBOVESPA:VALE3,19.60939
+164149,2008-01-04 09:00:00,BMFBOVESPA:VALE3,18.901832
+164150,2008-01-07 09:00:00,BMFBOVESPA:VALE3,18.564901
+164151,2008-01-08 09:00:00,BMFBOVESPA:VALE3,18.935529
+164152,2008-01-09 09:00:00,BMFBOVESPA:VALE3,18.733368
+164153,2008-01-10 09:00:00,BMFBOVESPA:VALE3,19.141054
+164154,2008-01-11 09:00:00,BMFBOVESPA:VALE3,18.901832
+164155,2008-01-14 09:00:00,BMFBOVESPA:VALE3,18.868142
+164156,2008-01-15 09:00:00,BMFBOVESPA:VALE3,18.160585
+164157,2008-01-16 09:00:00,BMFBOVESPA:VALE3,17.32163
+164158,2008-01-17 09:00:00,BMFBOVESPA:VALE3,17.200331
+164159,2008-01-18 09:00:00,BMFBOVESPA:VALE3,17.382274
+164160,2008-01-21 09:00:00,BMFBOVESPA:VALE3,15.572954
+164161,2008-01-22 09:00:00,BMFBOVESPA:VALE3,16.03792
+164162,2008-01-23 09:00:00,BMFBOVESPA:VALE3,15.161898
+164163,2008-01-24 09:00:00,BMFBOVESPA:VALE3,16.886985
+164164,2008-01-28 09:00:00,BMFBOVESPA:VALE3,16.930784
+164165,2008-01-29 09:00:00,BMFBOVESPA:VALE3,17.210441
+164166,2008-01-30 09:00:00,BMFBOVESPA:VALE3,17.65182
+164167,2008-01-31 09:00:00,BMFBOVESPA:VALE3,17.463139
+164168,2008-02-01 09:00:00,BMFBOVESPA:VALE3,18.497519
+164169,2008-02-06 09:00:00,BMFBOVESPA:VALE3,17.89441
+164170,2008-02-07 09:00:00,BMFBOVESPA:VALE3,17.655189
+164171,2008-02-08 09:00:00,BMFBOVESPA:VALE3,18.025815
+164172,2008-02-11 09:00:00,BMFBOVESPA:VALE3,18.699676
+164173,2008-02-12 09:00:00,BMFBOVESPA:VALE3,18.837814
+164174,2008-02-13 09:00:00,BMFBOVESPA:VALE3,19.134317
+164175,2008-02-14 09:00:00,BMFBOVESPA:VALE3,18.972588
+164176,2008-02-15 09:00:00,BMFBOVESPA:VALE3,18.605337
+164177,2008-02-18 10:00:00,BMFBOVESPA:VALE3,19.403862
+164178,2008-02-19 10:00:00,BMFBOVESPA:VALE3,19.511681
+164179,2008-02-20 10:00:00,BMFBOVESPA:VALE3,20.215867
+164180,2008-02-21 10:00:00,BMFBOVESPA:VALE3,20.148476
+164181,2008-02-22 10:00:00,BMFBOVESPA:VALE3,20.451718
+164182,2008-02-25 10:00:00,BMFBOVESPA:VALE3,20.451718
+164183,2008-02-26 10:00:00,BMFBOVESPA:VALE3,20.451718
+164184,2008-02-27 10:00:00,BMFBOVESPA:VALE3,20.387701
+164185,2008-02-28 10:00:00,BMFBOVESPA:VALE3,21.058191
+164186,2008-02-29 10:00:00,BMFBOVESPA:VALE3,19.764376
+164187,2008-03-03 10:00:00,BMFBOVESPA:VALE3,19.643082
+164188,2008-03-04 10:00:00,BMFBOVESPA:VALE3,19.225288
+164189,2008-03-05 10:00:00,BMFBOVESPA:VALE3,19.801438
+164190,2008-03-06 10:00:00,BMFBOVESPA:VALE3,19.282565
+164191,2008-03-07 10:00:00,BMFBOVESPA:VALE3,18.874879
+164192,2008-03-10 10:00:00,BMFBOVESPA:VALE3,18.362746
+164193,2008-03-11 10:00:00,BMFBOVESPA:VALE3,19.117472
+164194,2008-03-12 10:00:00,BMFBOVESPA:VALE3,19.306153
+164195,2008-03-13 10:00:00,BMFBOVESPA:VALE3,19.407231
+164196,2008-03-14 10:00:00,BMFBOVESPA:VALE3,19.845238
+164197,2008-03-17 10:00:00,BMFBOVESPA:VALE3,18.642396
+164198,2008-03-18 10:00:00,BMFBOVESPA:VALE3,19.232026
+164199,2008-03-19 10:00:00,BMFBOVESPA:VALE3,17.911257
+164200,2008-03-20 10:00:00,BMFBOVESPA:VALE3,17.766376
+164201,2008-03-24 10:00:00,BMFBOVESPA:VALE3,18.68283
+164202,2008-03-25 10:00:00,BMFBOVESPA:VALE3,19.21181
+164203,2008-03-26 10:00:00,BMFBOVESPA:VALE3,20.050767
+164204,2008-03-27 10:00:00,BMFBOVESPA:VALE3,20.131633
+164205,2008-03-28 10:00:00,BMFBOVESPA:VALE3,20.148476
+164206,2008-03-31 10:00:00,BMFBOVESPA:VALE3,20.384329
+164207,2008-04-01 10:00:00,BMFBOVESPA:VALE3,20.805496
+164208,2008-04-02 10:00:00,BMFBOVESPA:VALE3,20.58649
+164209,2008-04-03 10:00:00,BMFBOVESPA:VALE3,20.845925
+164210,2008-04-04 10:00:00,BMFBOVESPA:VALE3,21.061558
+164211,2008-04-07 10:00:00,BMFBOVESPA:VALE3,21.027868
+164212,2008-04-08 10:00:00,BMFBOVESPA:VALE3,21.12558
+164213,2008-04-09 10:00:00,BMFBOVESPA:VALE3,20.754952
+164214,2008-04-10 10:00:00,BMFBOVESPA:VALE3,20.62355
+164215,2008-04-11 10:00:00,BMFBOVESPA:VALE3,20.572603
+164216,2008-04-14 10:00:00,BMFBOVESPA:VALE3,20.302228
+164217,2008-04-15 10:00:00,BMFBOVESPA:VALE3,20.79849
+164218,2008-04-16 10:00:00,BMFBOVESPA:VALE3,21.428227
+164219,2008-04-17 10:00:00,BMFBOVESPA:VALE3,21.441918
+164220,2008-04-18 10:00:00,BMFBOVESPA:VALE3,21.630157
+164221,2008-04-22 10:00:00,BMFBOVESPA:VALE3,22.335188
+164222,2008-04-23 10:00:00,BMFBOVESPA:VALE3,22.177754
+164223,2008-04-24 10:00:00,BMFBOVESPA:VALE3,21.305017
+164224,2008-04-25 10:00:00,BMFBOVESPA:VALE3,21.561705
+164225,2008-04-28 10:00:00,BMFBOVESPA:VALE3,21.856037
+164226,2008-04-29 10:00:00,BMFBOVESPA:VALE3,21.32213
+164227,2008-04-30 10:00:00,BMFBOVESPA:VALE3,22.465241
+164228,2008-05-02 10:00:00,BMFBOVESPA:VALE3,22.383104
+164229,2008-05-05 10:00:00,BMFBOVESPA:VALE3,22.793803
+164230,2008-05-06 10:00:00,BMFBOVESPA:VALE3,23.211342
+164231,2008-05-07 10:00:00,BMFBOVESPA:VALE3,22.571337
+164232,2008-05-08 10:00:00,BMFBOVESPA:VALE3,22.841716
+164233,2008-05-09 10:00:00,BMFBOVESPA:VALE3,22.728771
+164234,2008-05-12 10:00:00,BMFBOVESPA:VALE3,23.036798
+164235,2008-05-13 10:00:00,BMFBOVESPA:VALE3,23.10183
+164236,2008-05-14 10:00:00,BMFBOVESPA:VALE3,23.019686
+164237,2008-05-15 10:00:00,BMFBOVESPA:VALE3,23.820554
+164238,2008-05-16 10:00:00,BMFBOVESPA:VALE3,24.672748
+164239,2008-05-19 10:00:00,BMFBOVESPA:VALE3,24.470823
+164240,2008-05-20 10:00:00,BMFBOVESPA:VALE3,24.470823
+164241,2008-05-21 10:00:00,BMFBOVESPA:VALE3,23.683645
+164242,2008-05-23 10:00:00,BMFBOVESPA:VALE3,23.358509
+164243,2008-05-26 10:00:00,BMFBOVESPA:VALE3,23.10183
+164244,2008-05-27 10:00:00,BMFBOVESPA:VALE3,22.653483
+164245,2008-05-28 10:00:00,BMFBOVESPA:VALE3,23.156588
+164246,2008-05-29 10:00:00,BMFBOVESPA:VALE3,22.057964
+164247,2008-05-30 10:00:00,BMFBOVESPA:VALE3,22.42075
+164248,2008-06-02 10:00:00,BMFBOVESPA:VALE3,22.345455
+164249,2008-06-03 10:00:00,BMFBOVESPA:VALE3,21.548015
+164250,2008-06-04 10:00:00,BMFBOVESPA:VALE3,20.788221
+164251,2008-06-05 10:00:00,BMFBOVESPA:VALE3,21.510365
+164252,2008-06-06 10:00:00,BMFBOVESPA:VALE3,21.147583
+164253,2008-06-09 10:00:00,BMFBOVESPA:VALE3,20.432282
+164254,2008-06-10 10:00:00,BMFBOVESPA:VALE3,19.987357
+164255,2008-06-11 10:00:00,BMFBOVESPA:VALE3,19.367885
+164256,2008-06-12 10:00:00,BMFBOVESPA:VALE3,19.402111
+164257,2008-06-13 10:00:00,BMFBOVESPA:VALE3,19.42607
+164258,2008-06-16 10:00:00,BMFBOVESPA:VALE3,19.439758
+164259,2008-06-17 10:00:00,BMFBOVESPA:VALE3,20.014737
+164260,2008-06-18 10:00:00,BMFBOVESPA:VALE3,19.908642
+164261,2008-06-19 10:00:00,BMFBOVESPA:VALE3,19.86757
+164262,2008-06-20 10:00:00,BMFBOVESPA:VALE3,18.974298
+164263,2008-06-23 10:00:00,BMFBOVESPA:VALE3,19.330238
+164264,2008-06-24 10:00:00,BMFBOVESPA:VALE3,19.675911
+164265,2008-06-25 10:00:00,BMFBOVESPA:VALE3,20.083188
+164266,2008-06-26 10:00:00,BMFBOVESPA:VALE3,19.371309
+164267,2008-06-27 10:00:00,BMFBOVESPA:VALE3,19.244677
+164268,2008-06-30 10:00:00,BMFBOVESPA:VALE3,19.645108
+164269,2008-07-01 10:00:00,BMFBOVESPA:VALE3,18.827132
+164270,2008-07-02 10:00:00,BMFBOVESPA:VALE3,17.861991
+164271,2008-07-03 10:00:00,BMFBOVESPA:VALE3,17.437599
+164272,2008-07-04 10:00:00,BMFBOVESPA:VALE3,17.625839
+164273,2008-07-07 10:00:00,BMFBOVESPA:VALE3,17.646374
+164274,2008-07-08 10:00:00,BMFBOVESPA:VALE3,17.454711
+164275,2008-07-10 10:00:00,BMFBOVESPA:VALE3,17.454711
+164276,2008-07-11 10:00:00,BMFBOVESPA:VALE3,17.170645
+164277,2008-07-14 10:00:00,BMFBOVESPA:VALE3,17.454711
+164278,2008-07-15 10:00:00,BMFBOVESPA:VALE3,17.081661
+164279,2008-07-16 10:00:00,BMFBOVESPA:VALE3,16.838664
+164280,2008-07-17 10:00:00,BMFBOVESPA:VALE3,15.928281
+164281,2008-07-18 10:00:00,BMFBOVESPA:VALE3,15.746889
+164282,2008-07-21 10:00:00,BMFBOVESPA:VALE3,16.32529
+164283,2008-07-22 10:00:00,BMFBOVESPA:VALE3,15.712662
+164284,2008-07-23 10:00:00,BMFBOVESPA:VALE3,15.698976
+164285,2008-07-24 10:00:00,BMFBOVESPA:VALE3,14.966561
+164286,2008-07-25 10:00:00,BMFBOVESPA:VALE3,14.887842
+164287,2008-07-28 10:00:00,BMFBOVESPA:VALE3,15.055545
+164288,2008-07-29 10:00:00,BMFBOVESPA:VALE3,15.41833
+164289,2008-07-30 10:00:00,BMFBOVESPA:VALE3,16.462189
+164290,2008-07-31 10:00:00,BMFBOVESPA:VALE3,16.202081
+164291,2008-08-01 10:00:00,BMFBOVESPA:VALE3,15.192444
+164292,2008-08-04 10:00:00,BMFBOVESPA:VALE3,14.097248
+164293,2008-08-05 10:00:00,BMFBOVESPA:VALE3,14.247837
+164294,2008-08-06 10:00:00,BMFBOVESPA:VALE3,14.44292
+164295,2008-08-07 10:00:00,BMFBOVESPA:VALE3,14.511372
+164296,2008-08-08 10:00:00,BMFBOVESPA:VALE3,14.268372
+164297,2008-08-11 10:00:00,BMFBOVESPA:VALE3,13.74131
+164298,2008-08-12 10:00:00,BMFBOVESPA:VALE3,13.662591
+164299,2008-08-13 10:00:00,BMFBOVESPA:VALE3,14.288906
+164300,2008-08-14 10:00:00,BMFBOVESPA:VALE3,14.44292
+164301,2008-08-15 10:00:00,BMFBOVESPA:VALE3,14.169121
+164302,2008-08-18 10:00:00,BMFBOVESPA:VALE3,13.854251
+164303,2008-08-19 10:00:00,BMFBOVESPA:VALE3,14.066444
+164304,2008-08-20 10:00:00,BMFBOVESPA:VALE3,14.839931
+164305,2008-08-21 10:00:00,BMFBOVESPA:VALE3,15.127417
+164306,2008-08-22 10:00:00,BMFBOVESPA:VALE3,14.881
+164307,2008-08-25 10:00:00,BMFBOVESPA:VALE3,14.429231
+164308,2008-08-26 10:00:00,BMFBOVESPA:VALE3,14.44292
+164309,2008-08-27 10:00:00,BMFBOVESPA:VALE3,14.915225
+164310,2008-08-28 10:00:00,BMFBOVESPA:VALE3,14.990521
+164311,2008-08-29 10:00:00,BMFBOVESPA:VALE3,14.877575
+164312,2008-09-01 10:00:00,BMFBOVESPA:VALE3,14.644845
+164313,2008-09-02 10:00:00,BMFBOVESPA:VALE3,14.306019
+164314,2008-09-03 10:00:00,BMFBOVESPA:VALE3,14.237571
+164315,2008-09-04 10:00:00,BMFBOVESPA:VALE3,13.806335
+164316,2008-09-05 10:00:00,BMFBOVESPA:VALE3,13.960349
+164317,2008-09-08 10:00:00,BMFBOVESPA:VALE3,13.453819
+164318,2008-09-09 10:00:00,BMFBOVESPA:VALE3,12.786433
+164319,2008-09-10 10:00:00,BMFBOVESPA:VALE3,13.535959
+164320,2008-09-11 10:00:00,BMFBOVESPA:VALE3,14.237571
+164321,2008-09-12 10:00:00,BMFBOVESPA:VALE3,14.600354
+164322,2008-09-15 10:00:00,BMFBOVESPA:VALE3,13.313497
+164323,2008-09-16 10:00:00,BMFBOVESPA:VALE3,13.655747
+164324,2008-09-17 10:00:00,BMFBOVESPA:VALE3,12.697448
+164325,2008-09-18 10:00:00,BMFBOVESPA:VALE3,13.621522
+164326,2008-09-19 10:00:00,BMFBOVESPA:VALE3,14.750944
+164327,2008-09-22 10:00:00,BMFBOVESPA:VALE3,14.340247
+164328,2008-09-23 10:00:00,BMFBOVESPA:VALE3,13.289538
+164329,2008-09-24 10:00:00,BMFBOVESPA:VALE3,13.518846
+164330,2008-09-25 10:00:00,BMFBOVESPA:VALE3,13.991152
+164331,2008-09-26 10:00:00,BMFBOVESPA:VALE3,13.176598
+164332,2008-09-29 10:00:00,BMFBOVESPA:VALE3,11.568026
+164333,2008-09-30 10:00:00,BMFBOVESPA:VALE3,12.50921
+164334,2008-10-01 10:00:00,BMFBOVESPA:VALE3,12.454451
+164335,2008-10-02 10:00:00,BMFBOVESPA:VALE3,11.140213
+164336,2008-10-03 10:00:00,BMFBOVESPA:VALE3,11.205242
+164337,2008-10-06 10:00:00,BMFBOVESPA:VALE3,10.353042
+164338,2008-10-07 10:00:00,BMFBOVESPA:VALE3,9.932074
+164339,2008-10-08 10:00:00,BMFBOVESPA:VALE3,9.925229
+164340,2008-10-09 10:00:00,BMFBOVESPA:VALE3,9.562444
+164341,2008-10-10 10:00:00,BMFBOVESPA:VALE3,9.685654
+164342,2008-10-13 10:00:00,BMFBOVESPA:VALE3,10.951976
+164343,2008-10-14 10:00:00,BMFBOVESPA:VALE3,10.77743
+164344,2008-10-15 10:00:00,BMFBOVESPA:VALE3,8.775272
+164345,2008-10-16 10:00:00,BMFBOVESPA:VALE3,8.556232
+164346,2008-10-17 10:00:00,BMFBOVESPA:VALE3,9.136851
+164347,2008-10-20 09:00:00,BMFBOVESPA:VALE3,10.351472
+164348,2008-10-21 09:00:00,BMFBOVESPA:VALE3,10.456618
+164349,2008-10-22 09:00:00,BMFBOVESPA:VALE3,9.861997
+164350,2008-10-23 09:00:00,BMFBOVESPA:VALE3,9.300009
+164351,2008-10-24 09:00:00,BMFBOVESPA:VALE3,8.843166
+164352,2008-10-27 09:00:00,BMFBOVESPA:VALE3,8.012873
+164353,2008-10-28 09:00:00,BMFBOVESPA:VALE3,9.122348
+164354,2008-10-29 09:00:00,BMFBOVESPA:VALE3,9.405155
+164355,2008-10-30 09:00:00,BMFBOVESPA:VALE3,10.075915
+164356,2008-10-31 09:00:00,BMFBOVESPA:VALE3,10.29346
+164357,2008-11-03 09:00:00,BMFBOVESPA:VALE3,10.514628
+164358,2008-11-04 09:00:00,BMFBOVESPA:VALE3,11.254279
+164359,2008-11-05 09:00:00,BMFBOVESPA:VALE3,10.297086
+164360,2008-11-06 09:00:00,BMFBOVESPA:VALE3,9.970768
+164361,2008-11-07 09:00:00,BMFBOVESPA:VALE3,9.662582
+164362,2008-11-10 09:00:00,BMFBOVESPA:VALE3,10.1158
+164363,2008-11-11 09:00:00,BMFBOVESPA:VALE3,10.242699
+164364,2008-11-12 09:00:00,BMFBOVESPA:VALE3,9.575564
+164365,2008-11-13 09:00:00,BMFBOVESPA:VALE3,9.894629
+164366,2008-11-14 09:00:00,BMFBOVESPA:VALE3,9.807611
+164367,2008-11-17 09:00:00,BMFBOVESPA:VALE3,9.680711
+164368,2008-11-18 09:00:00,BMFBOVESPA:VALE3,9.263752
+164369,2008-11-19 09:00:00,BMFBOVESPA:VALE3,9.064336
+164370,2008-11-21 09:00:00,BMFBOVESPA:VALE3,8.266673
+164371,2008-11-24 09:00:00,BMFBOVESPA:VALE3,9.466792
+164372,2008-11-25 09:00:00,BMFBOVESPA:VALE3,9.720593
+164373,2008-11-26 09:00:00,BMFBOVESPA:VALE3,10.003401
+164374,2008-11-27 09:00:00,BMFBOVESPA:VALE3,9.807611
+164375,2008-11-28 09:00:00,BMFBOVESPA:VALE3,9.981646
+164376,2008-12-01 09:00:00,BMFBOVESPA:VALE3,9.245623
+164377,2008-12-02 09:00:00,BMFBOVESPA:VALE3,8.901179
+164378,2008-12-03 09:00:00,BMFBOVESPA:VALE3,9.017201
+164379,2008-12-04 09:00:00,BMFBOVESPA:VALE3,8.734394
+164380,2008-12-05 09:00:00,BMFBOVESPA:VALE3,8.538605
+164381,2008-12-08 09:00:00,BMFBOVESPA:VALE3,9.608195
+164382,2008-12-09 09:00:00,BMFBOVESPA:VALE3,9.742347
+164383,2008-12-10 09:00:00,BMFBOVESPA:VALE3,10.409483
+164384,2008-12-11 09:00:00,BMFBOVESPA:VALE3,10.191938
+164385,2008-12-12 09:00:00,BMFBOVESPA:VALE3,10.228196
+164386,2008-12-15 09:00:00,BMFBOVESPA:VALE3,10.29346
+164387,2008-12-16 09:00:00,BMFBOVESPA:VALE3,10.840945
+164388,2008-12-17 09:00:00,BMFBOVESPA:VALE3,10.985973
+164389,2008-12-18 09:00:00,BMFBOVESPA:VALE3,10.445739
+164390,2008-12-19 09:00:00,BMFBOVESPA:VALE3,10.402232
+164391,2008-12-22 09:00:00,BMFBOVESPA:VALE3,9.745973
+164392,2008-12-23 09:00:00,BMFBOVESPA:VALE3,9.37615
+164393,2008-12-26 09:00:00,BMFBOVESPA:VALE3,9.825739
+164394,2008-12-29 09:00:00,BMFBOVESPA:VALE3,9.803986
+164395,2008-12-30 09:00:00,BMFBOVESPA:VALE3,10.039657
+164396,2009-01-02 09:00:00,BMFBOVESPA:VALE3,11.058488
+164397,2009-01-05 09:00:00,BMFBOVESPA:VALE3,11.66036
+164398,2009-01-06 09:00:00,BMFBOVESPA:VALE3,11.983052
+164399,2009-01-07 09:00:00,BMFBOVESPA:VALE3,11.239776
+164400,2009-01-08 09:00:00,BMFBOVESPA:VALE3,11.740128
+164401,2009-01-09 09:00:00,BMFBOVESPA:VALE3,11.547964
+164402,2009-01-12 09:00:00,BMFBOVESPA:VALE3,10.627026
+164403,2009-01-13 09:00:00,BMFBOVESPA:VALE3,10.913459
+164404,2009-01-14 09:00:00,BMFBOVESPA:VALE3,10.405857
+164405,2009-01-15 09:00:00,BMFBOVESPA:VALE3,10.677787
+164406,2009-01-16 09:00:00,BMFBOVESPA:VALE3,10.877201
+164407,2009-01-19 09:00:00,BMFBOVESPA:VALE3,10.757555
+164408,2009-01-20 09:00:00,BMFBOVESPA:VALE3,10.282582
+164409,2009-01-21 09:00:00,BMFBOVESPA:VALE3,10.583517
+164410,2009-01-22 09:00:00,BMFBOVESPA:VALE3,10.598022
+164411,2009-01-23 09:00:00,BMFBOVESPA:VALE3,10.967845
+164412,2009-01-26 09:00:00,BMFBOVESPA:VALE3,11.174513
+164413,2009-01-27 09:00:00,BMFBOVESPA:VALE3,11.642231
+164414,2009-01-28 09:00:00,BMFBOVESPA:VALE3,12.305743
+164415,2009-01-29 09:00:00,BMFBOVESPA:VALE3,11.9758
+164416,2009-01-30 09:00:00,BMFBOVESPA:VALE3,11.783637
+164417,2009-02-02 09:00:00,BMFBOVESPA:VALE3,11.714748
+164418,2009-02-03 09:00:00,BMFBOVESPA:VALE3,12.294866
+164419,2009-02-04 09:00:00,BMFBOVESPA:VALE3,12.838726
+164420,2009-02-05 09:00:00,BMFBOVESPA:VALE3,13.397088
+164421,2009-02-06 09:00:00,BMFBOVESPA:VALE3,14.04972
+164422,2009-02-09 09:00:00,BMFBOVESPA:VALE3,13.632761
+164423,2009-02-10 09:00:00,BMFBOVESPA:VALE3,13.23393
+164424,2009-02-11 09:00:00,BMFBOVESPA:VALE3,12.864105
+164425,2009-02-12 09:00:00,BMFBOVESPA:VALE3,12.621181
+164426,2009-02-13 09:00:00,BMFBOVESPA:VALE3,13.194045
+164427,2009-02-16 10:00:00,BMFBOVESPA:VALE3,13.237556
+164428,2009-02-17 10:00:00,BMFBOVESPA:VALE3,12.367382
+164429,2009-02-18 10:00:00,BMFBOVESPA:VALE3,12.617555
+164430,2009-02-19 10:00:00,BMFBOVESPA:VALE3,12.697323
+164431,2009-02-20 10:00:00,BMFBOVESPA:VALE3,11.685741
+164432,2009-02-25 10:00:00,BMFBOVESPA:VALE3,11.058488
+164433,2009-02-26 10:00:00,BMFBOVESPA:VALE3,11.058488
+164434,2009-02-27 10:00:00,BMFBOVESPA:VALE3,11.192643
+164435,2009-03-02 10:00:00,BMFBOVESPA:VALE3,10.558139
+164436,2009-03-03 10:00:00,BMFBOVESPA:VALE3,10.761179
+164437,2009-03-04 10:00:00,BMFBOVESPA:VALE3,11.852524
+164438,2009-03-05 10:00:00,BMFBOVESPA:VALE3,11.319543
+164439,2009-03-06 10:00:00,BMFBOVESPA:VALE3,11.022232
+164440,2009-03-09 10:00:00,BMFBOVESPA:VALE3,10.768431
+164441,2009-03-10 10:00:00,BMFBOVESPA:VALE3,11.566093
+164442,2009-03-11 10:00:00,BMFBOVESPA:VALE3,11.682116
+164443,2009-03-12 10:00:00,BMFBOVESPA:VALE3,11.479073
+164444,2009-03-13 10:00:00,BMFBOVESPA:VALE3,11.174513
+164445,2009-03-16 10:00:00,BMFBOVESPA:VALE3,11.123752
+164446,2009-03-17 10:00:00,BMFBOVESPA:VALE3,11.402935
+164447,2009-03-18 10:00:00,BMFBOVESPA:VALE3,11.290537
+164448,2009-03-19 10:00:00,BMFBOVESPA:VALE3,11.529836
+164449,2009-03-20 10:00:00,BMFBOVESPA:VALE3,11.366678
+164450,2009-03-23 10:00:00,BMFBOVESPA:VALE3,12.080946
+164451,2009-03-24 10:00:00,BMFBOVESPA:VALE3,11.642231
+164452,2009-03-25 10:00:00,BMFBOVESPA:VALE3,11.674865
+164453,2009-03-26 10:00:00,BMFBOVESPA:VALE3,11.997557
+164454,2009-03-27 10:00:00,BMFBOVESPA:VALE3,11.692994
+164455,2009-03-30 10:00:00,BMFBOVESPA:VALE3,11.033109
+164456,2009-03-31 10:00:00,BMFBOVESPA:VALE3,11.239776
+164457,2009-04-01 10:00:00,BMFBOVESPA:VALE3,11.421063
+164458,2009-04-02 10:00:00,BMFBOVESPA:VALE3,12.171591
+164459,2009-04-03 10:00:00,BMFBOVESPA:VALE3,12.309367
+164460,2009-04-06 10:00:00,BMFBOVESPA:VALE3,11.986678
+164461,2009-04-07 10:00:00,BMFBOVESPA:VALE3,11.725624
+164462,2009-04-08 10:00:00,BMFBOVESPA:VALE3,11.819893
+164463,2009-04-09 10:00:00,BMFBOVESPA:VALE3,12.581298
+164464,2009-04-13 10:00:00,BMFBOVESPA:VALE3,12.907611
+164465,2009-04-14 10:00:00,BMFBOVESPA:VALE3,12.918491
+164466,2009-04-15 10:00:00,BMFBOVESPA:VALE3,13.012761
+164467,2009-04-16 10:00:00,BMFBOVESPA:VALE3,13.319931
+164468,2009-04-17 10:00:00,BMFBOVESPA:VALE3,13.211399
+164469,2009-04-20 10:00:00,BMFBOVESPA:VALE3,12.679948
+164470,2009-04-22 10:00:00,BMFBOVESPA:VALE3,12.829651
+164471,2009-04-23 10:00:00,BMFBOVESPA:VALE3,13.192684
+164472,2009-04-24 10:00:00,BMFBOVESPA:VALE3,13.439697
+164473,2009-04-27 10:00:00,BMFBOVESPA:VALE3,13.065435
+164474,2009-04-28 10:00:00,BMFBOVESPA:VALE3,12.837137
+164475,2009-04-29 10:00:00,BMFBOVESPA:VALE3,13.102861
+164476,2009-04-30 10:00:00,BMFBOVESPA:VALE3,13.50332
+164477,2009-05-04 10:00:00,BMFBOVESPA:VALE3,14.970423
+164478,2009-05-05 10:00:00,BMFBOVESPA:VALE3,14.858143
+164479,2009-05-06 10:00:00,BMFBOVESPA:VALE3,14.970423
+164480,2009-05-07 10:00:00,BMFBOVESPA:VALE3,14.409031
+164481,2009-05-08 10:00:00,BMFBOVESPA:VALE3,14.614874
+164482,2009-05-11 10:00:00,BMFBOVESPA:VALE3,14.659787
+164483,2009-05-12 10:00:00,BMFBOVESPA:VALE3,14.266813
+164484,2009-05-13 10:00:00,BMFBOVESPA:VALE3,13.697938
+164485,2009-05-14 10:00:00,BMFBOVESPA:VALE3,13.787758
+164486,2009-05-15 10:00:00,BMFBOVESPA:VALE3,13.697938
+164487,2009-05-18 10:00:00,BMFBOVESPA:VALE3,14.596161
+164488,2009-05-19 10:00:00,BMFBOVESPA:VALE3,14.70844
+164489,2009-05-20 10:00:00,BMFBOVESPA:VALE3,14.753347
+164490,2009-05-21 10:00:00,BMFBOVESPA:VALE3,14.154535
+164491,2009-05-22 10:00:00,BMFBOVESPA:VALE3,14.128334
+164492,2009-05-25 10:00:00,BMFBOVESPA:VALE3,14.255587
+164493,2009-05-26 10:00:00,BMFBOVESPA:VALE3,14.551251
+164494,2009-05-27 10:00:00,BMFBOVESPA:VALE3,14.165763
+164495,2009-05-28 10:00:00,BMFBOVESPA:VALE3,14.513824
+164496,2009-05-29 10:00:00,BMFBOVESPA:VALE3,14.229385
+164497,2009-06-01 10:00:00,BMFBOVESPA:VALE3,14.932996
+164498,2009-06-02 10:00:00,BMFBOVESPA:VALE3,14.424002
+164499,2009-06-03 10:00:00,BMFBOVESPA:VALE3,13.825183
+164500,2009-06-04 10:00:00,BMFBOVESPA:VALE3,14.139562
+164501,2009-06-05 10:00:00,BMFBOVESPA:VALE3,14.289266
+164502,2009-06-08 10:00:00,BMFBOVESPA:VALE3,14.371608
+164503,2009-06-09 10:00:00,BMFBOVESPA:VALE3,14.375348
+164504,2009-06-10 10:00:00,BMFBOVESPA:VALE3,14.502598
+164505,2009-06-12 10:00:00,BMFBOVESPA:VALE3,14.416518
+164506,2009-06-15 10:00:00,BMFBOVESPA:VALE3,14.132077
+164507,2009-06-16 10:00:00,BMFBOVESPA:VALE3,13.885064
+164508,2009-06-17 10:00:00,BMFBOVESPA:VALE3,13.77653
+164509,2009-06-18 10:00:00,BMFBOVESPA:VALE3,13.694195
+164510,2009-06-19 10:00:00,BMFBOVESPA:VALE3,13.679222
+164511,2009-06-22 10:00:00,BMFBOVESPA:VALE3,12.938188
+164512,2009-06-23 10:00:00,BMFBOVESPA:VALE3,13.04298
+164513,2009-06-24 10:00:00,BMFBOVESPA:VALE3,12.747312
+164514,2009-06-25 10:00:00,BMFBOVESPA:VALE3,13.173971
+164515,2009-06-26 10:00:00,BMFBOVESPA:VALE3,12.949415
+164516,2009-06-29 10:00:00,BMFBOVESPA:VALE3,13.065435
+164517,2009-06-30 10:00:00,BMFBOVESPA:VALE3,12.911988
+164518,2009-07-01 10:00:00,BMFBOVESPA:VALE3,12.960642
+164519,2009-07-02 10:00:00,BMFBOVESPA:VALE3,12.855848
+164520,2009-07-03 10:00:00,BMFBOVESPA:VALE3,12.792226
+164521,2009-07-06 10:00:00,BMFBOVESPA:VALE3,12.563927
+164522,2009-07-07 10:00:00,BMFBOVESPA:VALE3,11.935169
+164523,2009-07-08 10:00:00,BMFBOVESPA:VALE3,12.185923
+164524,2009-07-10 10:00:00,BMFBOVESPA:VALE3,12.163468
+164525,2009-07-13 10:00:00,BMFBOVESPA:VALE3,12.163468
+164526,2009-07-14 10:00:00,BMFBOVESPA:VALE3,12.058675
+164527,2009-07-15 10:00:00,BMFBOVESPA:VALE3,12.994327
+164528,2009-07-16 10:00:00,BMFBOVESPA:VALE3,13.016781
+164529,2009-07-17 10:00:00,BMFBOVESPA:VALE3,13.005553
+164530,2009-07-20 10:00:00,BMFBOVESPA:VALE3,13.50332
+164531,2009-07-21 10:00:00,BMFBOVESPA:VALE3,13.656768
+164532,2009-07-22 10:00:00,BMFBOVESPA:VALE3,13.379814
+164533,2009-07-23 10:00:00,BMFBOVESPA:VALE3,13.660508
+164534,2009-07-24 10:00:00,BMFBOVESPA:VALE3,13.772786
+164535,2009-07-27 10:00:00,BMFBOVESPA:VALE3,13.866351
+164536,2009-07-28 10:00:00,BMFBOVESPA:VALE3,13.825183
+164537,2009-07-29 10:00:00,BMFBOVESPA:VALE3,13.52952
+164538,2009-07-30 10:00:00,BMFBOVESPA:VALE3,13.697938
+164539,2009-07-31 10:00:00,BMFBOVESPA:VALE3,13.866351
+164540,2009-08-03 10:00:00,BMFBOVESPA:VALE3,14.251841
+164541,2009-08-04 10:00:00,BMFBOVESPA:VALE3,14.229385
+164542,2009-08-05 10:00:00,BMFBOVESPA:VALE3,14.251841
+164543,2009-08-06 10:00:00,BMFBOVESPA:VALE3,14.053484
+164544,2009-08-07 10:00:00,BMFBOVESPA:VALE3,14.203188
+164545,2009-08-10 10:00:00,BMFBOVESPA:VALE3,14.165763
+164546,2009-08-11 10:00:00,BMFBOVESPA:VALE3,13.806473
+164547,2009-08-12 10:00:00,BMFBOVESPA:VALE3,13.933719
+164548,2009-08-13 10:00:00,BMFBOVESPA:VALE3,14.29301
+164549,2009-08-14 10:00:00,BMFBOVESPA:VALE3,14.409031
+164550,2009-08-17 10:00:00,BMFBOVESPA:VALE3,13.810216
+164551,2009-08-18 10:00:00,BMFBOVESPA:VALE3,13.735361
+164552,2009-08-19 10:00:00,BMFBOVESPA:VALE3,13.727877
+164553,2009-08-20 10:00:00,BMFBOVESPA:VALE3,13.836411
+164554,2009-08-21 10:00:00,BMFBOVESPA:VALE3,14.034772
+164555,2009-08-24 10:00:00,BMFBOVESPA:VALE3,14.203188
+164556,2009-08-25 10:00:00,BMFBOVESPA:VALE3,14.102138
+164557,2009-08-26 10:00:00,BMFBOVESPA:VALE3,14.064712
+164558,2009-08-27 10:00:00,BMFBOVESPA:VALE3,13.978629
+164559,2009-08-28 10:00:00,BMFBOVESPA:VALE3,14.180732
+164560,2009-08-31 10:00:00,BMFBOVESPA:VALE3,13.727877
+164561,2009-09-01 10:00:00,BMFBOVESPA:VALE3,13.682965
+164562,2009-09-02 10:00:00,BMFBOVESPA:VALE3,13.47712
+164563,2009-09-03 10:00:00,BMFBOVESPA:VALE3,13.653025
+164564,2009-09-04 10:00:00,BMFBOVESPA:VALE3,13.885064
+164565,2009-09-08 10:00:00,BMFBOVESPA:VALE3,14.334178
+164566,2009-09-09 10:00:00,BMFBOVESPA:VALE3,14.27804
+164567,2009-09-10 10:00:00,BMFBOVESPA:VALE3,14.540019
+164568,2009-09-11 10:00:00,BMFBOVESPA:VALE3,14.371608
+164569,2009-09-14 10:00:00,BMFBOVESPA:VALE3,14.558737
+164570,2009-09-15 10:00:00,BMFBOVESPA:VALE3,14.775807
+164571,2009-09-16 10:00:00,BMFBOVESPA:VALE3,15.063989
+164572,2009-09-17 10:00:00,BMFBOVESPA:VALE3,14.876858
+164573,2009-09-18 10:00:00,BMFBOVESPA:VALE3,14.966683
+164574,2009-09-21 10:00:00,BMFBOVESPA:VALE3,15.22492
+164575,2009-09-22 10:00:00,BMFBOVESPA:VALE3,15.632863
+164576,2009-09-23 10:00:00,BMFBOVESPA:VALE3,15.479418
+164577,2009-09-24 10:00:00,BMFBOVESPA:VALE3,15.209945
+164578,2009-09-25 10:00:00,BMFBOVESPA:VALE3,15.228662
+164579,2009-09-28 10:00:00,BMFBOVESPA:VALE3,15.483158
+164580,2009-09-29 10:00:00,BMFBOVESPA:VALE3,15.34468
+164581,2009-09-30 10:00:00,BMFBOVESPA:VALE3,15.415791
+164582,2009-10-01 10:00:00,BMFBOVESPA:VALE3,14.989135
+164583,2009-10-02 10:00:00,BMFBOVESPA:VALE3,15.329712
+164584,2009-10-05 10:00:00,BMFBOVESPA:VALE3,15.531814
+164585,2009-10-06 10:00:00,BMFBOVESPA:VALE3,15.674032
+164586,2009-10-07 10:00:00,BMFBOVESPA:VALE3,16.052035
+164587,2009-10-08 10:00:00,BMFBOVESPA:VALE3,16.280334
+164588,2009-10-09 10:00:00,BMFBOVESPA:VALE3,16.362671
+164589,2009-10-13 10:00:00,BMFBOVESPA:VALE3,16.205481
+164590,2009-10-14 10:00:00,BMFBOVESPA:VALE3,16.954002
+164591,2009-10-15 10:00:00,BMFBOVESPA:VALE3,17.137392
+164592,2009-10-16 10:00:00,BMFBOVESPA:VALE3,17.332963
+164593,2009-10-19 09:00:00,BMFBOVESPA:VALE3,17.85391
+164594,2009-10-20 09:00:00,BMFBOVESPA:VALE3,17.532149
+164595,2009-10-21 09:00:00,BMFBOVESPA:VALE3,17.662383
+164596,2009-10-22 09:00:00,BMFBOVESPA:VALE3,17.972652
+164597,2009-10-23 09:00:00,BMFBOVESPA:VALE3,17.662383
+164598,2009-10-26 09:00:00,BMFBOVESPA:VALE3,17.773468
+164599,2009-10-27 09:00:00,BMFBOVESPA:VALE3,17.10313
+164600,2009-10-28 09:00:00,BMFBOVESPA:VALE3,16.360018
+164601,2009-10-29 09:00:00,BMFBOVESPA:VALE3,17.811776
+164602,2009-10-30 09:00:00,BMFBOVESPA:VALE3,17.16059
+164603,2009-11-03 09:00:00,BMFBOVESPA:VALE3,17.811776
+164604,2009-11-04 09:00:00,BMFBOVESPA:VALE3,17.980316
+164605,2009-11-05 09:00:00,BMFBOVESPA:VALE3,18.056926
+164606,2009-11-06 09:00:00,BMFBOVESPA:VALE3,17.942009
+164607,2009-11-09 09:00:00,BMFBOVESPA:VALE3,18.558718
+164608,2009-11-10 09:00:00,BMFBOVESPA:VALE3,18.355702
+164609,2009-11-11 09:00:00,BMFBOVESPA:VALE3,18.32123
+164610,2009-11-12 09:00:00,BMFBOVESPA:VALE3,17.658554
+164611,2009-11-13 09:00:00,BMFBOVESPA:VALE3,17.964993
+164612,2009-11-16 09:00:00,BMFBOVESPA:VALE3,18.681296
+164613,2009-11-17 09:00:00,BMFBOVESPA:VALE3,18.926446
+164614,2009-11-18 09:00:00,BMFBOVESPA:VALE3,18.600855
+164615,2009-11-19 09:00:00,BMFBOVESPA:VALE3,18.642986
+164616,2009-11-23 09:00:00,BMFBOVESPA:VALE3,18.842172
+164617,2009-11-24 09:00:00,BMFBOVESPA:VALE3,18.94943
+164618,2009-11-25 09:00:00,BMFBOVESPA:VALE3,19.267358
+164619,2009-11-26 09:00:00,BMFBOVESPA:VALE3,18.692787
+164620,2009-11-27 09:00:00,BMFBOVESPA:VALE3,18.999226
+164621,2009-11-30 09:00:00,BMFBOVESPA:VALE3,18.777058
+164622,2009-12-01 09:00:00,BMFBOVESPA:VALE3,19.114139
+164623,2009-12-02 09:00:00,BMFBOVESPA:VALE3,18.960921
+164624,2009-12-03 09:00:00,BMFBOVESPA:VALE3,18.750246
+164625,2009-12-04 09:00:00,BMFBOVESPA:VALE3,18.405499
+164626,2009-12-07 09:00:00,BMFBOVESPA:VALE3,18.436143
+164627,2009-12-08 09:00:00,BMFBOVESPA:VALE3,18.271433
+164628,2009-12-09 09:00:00,BMFBOVESPA:VALE3,18.462958
+164629,2009-12-10 09:00:00,BMFBOVESPA:VALE3,18.769396
+164630,2009-12-11 09:00:00,BMFBOVESPA:VALE3,18.922616
+164631,2009-12-14 09:00:00,BMFBOVESPA:VALE3,19.259697
+164632,2009-12-15 09:00:00,BMFBOVESPA:VALE3,19.236716
+164633,2009-12-16 09:00:00,BMFBOVESPA:VALE3,19.137122
+164634,2009-12-17 09:00:00,BMFBOVESPA:VALE3,18.543397
+164635,2009-12-18 09:00:00,BMFBOVESPA:VALE3,18.50126
+164636,2009-12-21 09:00:00,BMFBOVESPA:VALE3,18.439974
+164637,2009-12-22 09:00:00,BMFBOVESPA:VALE3,18.788547
+164638,2009-12-23 09:00:00,BMFBOVESPA:VALE3,19.041358
+164639,2009-12-28 09:00:00,BMFBOVESPA:VALE3,19.075837
+164640,2009-12-29 09:00:00,BMFBOVESPA:VALE3,19.022207
+164641,2009-12-30 09:00:00,BMFBOVESPA:VALE3,18.960921
+164642,2010-01-04 09:00:00,BMFBOVESPA:VALE3,19.723188
+164643,2010-01-05 09:00:00,BMFBOVESPA:VALE3,19.90705
+164644,2010-01-06 09:00:00,BMFBOVESPA:VALE3,20.328405
+164645,2010-01-07 09:00:00,BMFBOVESPA:VALE3,20.412675
+164646,2010-01-08 09:00:00,BMFBOVESPA:VALE3,20.611863
+164647,2010-01-11 09:00:00,BMFBOVESPA:VALE3,20.550572
+164648,2010-01-12 09:00:00,BMFBOVESPA:VALE3,20.493114
+164649,2010-01-13 09:00:00,BMFBOVESPA:VALE3,20.745928
+164650,2010-01-14 09:00:00,BMFBOVESPA:VALE3,20.742099
+164651,2010-01-15 09:00:00,BMFBOVESPA:VALE3,20.473964
+164652,2010-01-18 09:00:00,BMFBOVESPA:VALE3,20.76125
+164653,2010-01-19 09:00:00,BMFBOVESPA:VALE3,21.048538
+164654,2010-01-20 09:00:00,BMFBOVESPA:VALE3,20.473964
+164655,2010-01-21 09:00:00,BMFBOVESPA:VALE3,19.765322
+164656,2010-01-22 09:00:00,BMFBOVESPA:VALE3,19.347799
+164657,2010-01-26 09:00:00,BMFBOVESPA:VALE3,18.957091
+164658,2010-01-27 09:00:00,BMFBOVESPA:VALE3,18.696616
+164659,2010-01-28 09:00:00,BMFBOVESPA:VALE3,18.685124
+164660,2010-01-29 09:00:00,BMFBOVESPA:VALE3,18.734921
+164661,2010-02-01 09:00:00,BMFBOVESPA:VALE3,19.301835
+164662,2010-02-02 09:00:00,BMFBOVESPA:VALE3,19.301835
+164663,2010-02-03 09:00:00,BMFBOVESPA:VALE3,19.259697
+164664,2010-02-04 09:00:00,BMFBOVESPA:VALE3,18.217807
+164665,2010-02-05 09:00:00,BMFBOVESPA:VALE3,18.064587
+164666,2010-02-08 09:00:00,BMFBOVESPA:VALE3,18.194823
+164667,2010-02-09 09:00:00,BMFBOVESPA:VALE3,18.577872
+164668,2010-02-10 09:00:00,BMFBOVESPA:VALE3,18.597024
+164669,2010-02-11 09:00:00,BMFBOVESPA:VALE3,19.033697
+164670,2010-02-12 09:00:00,BMFBOVESPA:VALE3,18.903461
+164671,2010-02-17 09:00:00,BMFBOVESPA:VALE3,19.650406
+164672,2010-02-18 09:00:00,BMFBOVESPA:VALE3,19.98366
+164673,2010-02-19 09:00:00,BMFBOVESPA:VALE3,19.918541
+164674,2010-02-22 10:00:00,BMFBOVESPA:VALE3,19.535496
+164675,2010-02-23 10:00:00,BMFBOVESPA:VALE3,19.236716
+164676,2010-02-24 10:00:00,BMFBOVESPA:VALE3,19.305664
+164677,2010-02-25 10:00:00,BMFBOVESPA:VALE3,19.42058
+164678,2010-02-26 10:00:00,BMFBOVESPA:VALE3,19.324817
+164679,2010-03-01 10:00:00,BMFBOVESPA:VALE3,19.524003
+164680,2010-03-02 10:00:00,BMFBOVESPA:VALE3,19.914713
+164681,2010-03-03 10:00:00,BMFBOVESPA:VALE3,19.872577
+164682,2010-03-04 10:00:00,BMFBOVESPA:VALE3,20.148372
+164683,2010-03-05 10:00:00,BMFBOVESPA:VALE3,20.799555
+164684,2010-03-08 10:00:00,BMFBOVESPA:VALE3,20.646334
+164685,2010-03-09 10:00:00,BMFBOVESPA:VALE3,20.799555
+164686,2010-03-10 10:00:00,BMFBOVESPA:VALE3,20.53142
+164687,2010-03-11 10:00:00,BMFBOVESPA:VALE3,20.263288
+164688,2010-03-12 10:00:00,BMFBOVESPA:VALE3,20.148372
+164689,2010-03-15 10:00:00,BMFBOVESPA:VALE3,20.263288
+164690,2010-03-16 10:00:00,BMFBOVESPA:VALE3,20.768911
+164691,2010-03-17 10:00:00,BMFBOVESPA:VALE3,20.791894
+164692,2010-03-18 10:00:00,BMFBOVESPA:VALE3,20.588878
+164693,2010-03-19 10:00:00,BMFBOVESPA:VALE3,20.366706
+164694,2010-03-22 10:00:00,BMFBOVESPA:VALE3,20.642505
+164695,2010-03-23 10:00:00,BMFBOVESPA:VALE3,21.374126
+164696,2010-03-24 10:00:00,BMFBOVESPA:VALE3,21.335825
+164697,2010-03-25 10:00:00,BMFBOVESPA:VALE3,21.182603
+164698,2010-03-26 10:00:00,BMFBOVESPA:VALE3,21.374126
+164699,2010-03-29 10:00:00,BMFBOVESPA:VALE3,21.852939
+164700,2010-03-30 10:00:00,BMFBOVESPA:VALE3,22.006159
+164701,2010-03-31 10:00:00,BMFBOVESPA:VALE3,21.891245
+164702,2010-04-01 10:00:00,BMFBOVESPA:VALE3,22.113414
+164703,2010-04-05 10:00:00,BMFBOVESPA:VALE3,22.052123
+164704,2010-04-06 10:00:00,BMFBOVESPA:VALE3,22.021483
+164705,2010-04-07 10:00:00,BMFBOVESPA:VALE3,22.243648
+164706,2010-04-08 10:00:00,BMFBOVESPA:VALE3,22.753104
+164707,2010-04-09 10:00:00,BMFBOVESPA:VALE3,22.71097
+164708,2010-04-12 10:00:00,BMFBOVESPA:VALE3,22.553918
+164709,2010-04-13 10:00:00,BMFBOVESPA:VALE3,22.733952
+164710,2010-04-14 10:00:00,BMFBOVESPA:VALE3,22.925474
+164711,2010-04-15 10:00:00,BMFBOVESPA:VALE3,23.081885
+164712,2010-04-16 10:00:00,BMFBOVESPA:VALE3,22.762976
+164713,2010-04-19 10:00:00,BMFBOVESPA:VALE3,22.362398
+164714,2010-04-20 10:00:00,BMFBOVESPA:VALE3,22.051268
+164715,2010-04-22 10:00:00,BMFBOVESPA:VALE3,22.129052
+164716,2010-04-23 10:00:00,BMFBOVESPA:VALE3,21.934596
+164717,2010-04-26 10:00:00,BMFBOVESPA:VALE3,21.845146
+164718,2010-04-27 10:00:00,BMFBOVESPA:VALE3,20.73286
+164719,2010-04-28 10:00:00,BMFBOVESPA:VALE3,20.592855
+164720,2010-04-29 10:00:00,BMFBOVESPA:VALE3,21.156773
+164721,2010-04-30 10:00:00,BMFBOVESPA:VALE3,20.651191
+164722,2010-05-03 10:00:00,BMFBOVESPA:VALE3,20.137828
+164723,2010-05-04 10:00:00,BMFBOVESPA:VALE3,19.196662
+164724,2010-05-05 10:00:00,BMFBOVESPA:VALE3,19.675024
+164725,2010-05-06 10:00:00,BMFBOVESPA:VALE3,19.395005
+164726,2010-05-07 10:00:00,BMFBOVESPA:VALE3,19.328891
+164727,2010-05-10 10:00:00,BMFBOVESPA:VALE3,20.149494
+164728,2010-05-11 10:00:00,BMFBOVESPA:VALE3,19.95504
+164729,2010-05-12 10:00:00,BMFBOVESPA:VALE3,19.885033
+164730,2010-05-13 10:00:00,BMFBOVESPA:VALE3,19.597238
+164731,2010-05-14 10:00:00,BMFBOVESPA:VALE3,19.017762
+164732,2010-05-17 10:00:00,BMFBOVESPA:VALE3,18.722188
+164733,2010-05-18 10:00:00,BMFBOVESPA:VALE3,18.045482
+164734,2010-05-19 10:00:00,BMFBOVESPA:VALE3,17.695464
+164735,2010-05-20 10:00:00,BMFBOVESPA:VALE3,17.053758
+164736,2010-05-21 10:00:00,BMFBOVESPA:VALE3,18.201048
+164737,2010-05-24 10:00:00,BMFBOVESPA:VALE3,18.010481
+164738,2010-05-25 10:00:00,BMFBOVESPA:VALE3,18.169937
+164739,2010-05-26 10:00:00,BMFBOVESPA:VALE3,18.072708
+164740,2010-05-27 10:00:00,BMFBOVESPA:VALE3,19.212219
+164741,2010-05-28 10:00:00,BMFBOVESPA:VALE3,19.037208
+164742,2010-05-31 10:00:00,BMFBOVESPA:VALE3,19.445565
+164743,2010-06-01 10:00:00,BMFBOVESPA:VALE3,19.025539
+164744,2010-06-02 10:00:00,BMFBOVESPA:VALE3,19.426117
+164745,2010-06-04 10:00:00,BMFBOVESPA:VALE3,18.508289
+164746,2010-06-07 10:00:00,BMFBOVESPA:VALE3,17.928809
+164747,2010-06-08 10:00:00,BMFBOVESPA:VALE3,18.119377
+164748,2010-06-09 10:00:00,BMFBOVESPA:VALE3,18.185491
+164749,2010-06-10 10:00:00,BMFBOVESPA:VALE3,18.516065
+164750,2010-06-11 10:00:00,BMFBOVESPA:VALE3,18.741635
+164751,2010-06-14 10:00:00,BMFBOVESPA:VALE3,18.753303
+164752,2010-06-15 10:00:00,BMFBOVESPA:VALE3,19.021651
+164753,2010-06-16 10:00:00,BMFBOVESPA:VALE3,18.784416
+164754,2010-06-17 10:00:00,BMFBOVESPA:VALE3,18.453839
+164755,2010-06-18 10:00:00,BMFBOVESPA:VALE3,18.27883
+164756,2010-06-21 10:00:00,BMFBOVESPA:VALE3,18.850531
+164757,2010-06-22 10:00:00,BMFBOVESPA:VALE3,18.667742
+164758,2010-06-23 10:00:00,BMFBOVESPA:VALE3,18.897198
+164759,2010-06-24 10:00:00,BMFBOVESPA:VALE3,18.473286
+164760,2010-06-25 10:00:00,BMFBOVESPA:VALE3,18.698855
+164761,2010-06-28 10:00:00,BMFBOVESPA:VALE3,18.348835
+164762,2010-06-29 10:00:00,BMFBOVESPA:VALE3,17.462118
+164763,2010-06-30 10:00:00,BMFBOVESPA:VALE3,16.975979
+164764,2010-07-01 10:00:00,BMFBOVESPA:VALE3,17.04987
+164765,2010-07-02 10:00:00,BMFBOVESPA:VALE3,16.964309
+164766,2010-07-05 10:00:00,BMFBOVESPA:VALE3,16.723187
+164767,2010-07-06 10:00:00,BMFBOVESPA:VALE3,16.9332
+164768,2010-07-07 10:00:00,BMFBOVESPA:VALE3,17.341555
+164769,2010-07-08 10:00:00,BMFBOVESPA:VALE3,17.399892
+164770,2010-07-12 10:00:00,BMFBOVESPA:VALE3,17.143209
+164771,2010-07-13 10:00:00,BMFBOVESPA:VALE3,17.174323
+164772,2010-07-14 10:00:00,BMFBOVESPA:VALE3,17.17821
+164773,2010-07-15 10:00:00,BMFBOVESPA:VALE3,17.042093
+164774,2010-07-16 10:00:00,BMFBOVESPA:VALE3,16.664846
+164775,2010-07-19 10:00:00,BMFBOVESPA:VALE3,17.131541
+164776,2010-07-20 10:00:00,BMFBOVESPA:VALE3,18.09993
+164777,2010-07-21 10:00:00,BMFBOVESPA:VALE3,18.204937
+164778,2010-07-22 10:00:00,BMFBOVESPA:VALE3,18.58996
+164779,2010-07-23 10:00:00,BMFBOVESPA:VALE3,18.733856
+164780,2010-07-26 10:00:00,BMFBOVESPA:VALE3,18.741635
+164781,2010-07-27 10:00:00,BMFBOVESPA:VALE3,18.667742
+164782,2010-07-28 10:00:00,BMFBOVESPA:VALE3,18.998315
+164783,2010-07-29 10:00:00,BMFBOVESPA:VALE3,18.823309
+164784,2010-07-30 10:00:00,BMFBOVESPA:VALE3,18.881641
+164785,2010-08-02 10:00:00,BMFBOVESPA:VALE3,19.651687
+164786,2010-08-03 10:00:00,BMFBOVESPA:VALE3,19.628355
+164787,2010-08-04 10:00:00,BMFBOVESPA:VALE3,19.612797
+164788,2010-08-05 10:00:00,BMFBOVESPA:VALE3,19.698358
+164789,2010-08-06 10:00:00,BMFBOVESPA:VALE3,19.671134
+164790,2010-08-09 10:00:00,BMFBOVESPA:VALE3,19.721691
+164791,2010-08-10 10:00:00,BMFBOVESPA:VALE3,19.445565
+164792,2010-08-11 10:00:00,BMFBOVESPA:VALE3,18.788305
+164793,2010-08-12 10:00:00,BMFBOVESPA:VALE3,18.947758
+164794,2010-08-13 10:00:00,BMFBOVESPA:VALE3,18.97887
+164795,2010-08-16 10:00:00,BMFBOVESPA:VALE3,19.227773
+164796,2010-08-17 10:00:00,BMFBOVESPA:VALE3,19.449453
+164797,2010-08-18 10:00:00,BMFBOVESPA:VALE3,19.581683
+164798,2010-08-19 10:00:00,BMFBOVESPA:VALE3,19.387225
+164799,2010-08-20 10:00:00,BMFBOVESPA:VALE3,19.149993
+164800,2010-08-23 10:00:00,BMFBOVESPA:VALE3,18.601629
+164801,2010-08-24 10:00:00,BMFBOVESPA:VALE3,18.201048
+164802,2010-08-25 10:00:00,BMFBOVESPA:VALE3,18.037705
+164803,2010-08-26 10:00:00,BMFBOVESPA:VALE3,17.835471
+164804,2010-08-27 10:00:00,BMFBOVESPA:VALE3,18.453839
+164805,2010-08-30 10:00:00,BMFBOVESPA:VALE3,17.9677
+164806,2010-08-31 10:00:00,BMFBOVESPA:VALE3,18.232163
+164807,2010-09-01 10:00:00,BMFBOVESPA:VALE3,19.076099
+164808,2010-09-02 10:00:00,BMFBOVESPA:VALE3,18.893309
+164809,2010-09-03 10:00:00,BMFBOVESPA:VALE3,18.823309
+164810,2010-09-06 10:00:00,BMFBOVESPA:VALE3,18.667742
+164811,2010-09-08 10:00:00,BMFBOVESPA:VALE3,18.352724
+164812,2010-09-09 10:00:00,BMFBOVESPA:VALE3,18.395504
+164813,2010-09-10 10:00:00,BMFBOVESPA:VALE3,18.224382
+164814,2010-09-13 10:00:00,BMFBOVESPA:VALE3,18.745524
+164815,2010-09-14 10:00:00,BMFBOVESPA:VALE3,18.58996
+164816,2010-09-15 10:00:00,BMFBOVESPA:VALE3,18.698855
+164817,2010-09-16 10:00:00,BMFBOVESPA:VALE3,18.578293
+164818,2010-09-17 10:00:00,BMFBOVESPA:VALE3,18.32939
+164819,2010-09-20 10:00:00,BMFBOVESPA:VALE3,18.706634
+164820,2010-09-21 10:00:00,BMFBOVESPA:VALE3,18.764971
+164821,2010-09-22 10:00:00,BMFBOVESPA:VALE3,19.103322
+164822,2010-09-23 10:00:00,BMFBOVESPA:VALE3,19.1111
+164823,2010-09-24 10:00:00,BMFBOVESPA:VALE3,19.76836
+164824,2010-09-27 10:00:00,BMFBOVESPA:VALE3,20.130049
+164825,2010-09-28 10:00:00,BMFBOVESPA:VALE3,20.285612
+164826,2010-09-29 10:00:00,BMFBOVESPA:VALE3,20.297281
+164827,2010-09-30 10:00:00,BMFBOVESPA:VALE3,20.340061
+164828,2010-10-01 10:00:00,BMFBOVESPA:VALE3,20.534517
+164829,2010-10-04 10:00:00,BMFBOVESPA:VALE3,20.550073
+164830,2010-10-05 10:00:00,BMFBOVESPA:VALE3,20.810642
+164831,2010-10-06 10:00:00,BMFBOVESPA:VALE3,20.872869
+164832,2010-10-07 10:00:00,BMFBOVESPA:VALE3,20.798976
+164833,2010-10-08 10:00:00,BMFBOVESPA:VALE3,20.728971
+164834,2010-10-11 10:00:00,BMFBOVESPA:VALE3,20.845643
+164835,2010-10-13 10:00:00,BMFBOVESPA:VALE3,20.8262
+164836,2010-10-14 10:00:00,BMFBOVESPA:VALE3,20.903982
+164837,2010-10-15 10:00:00,BMFBOVESPA:VALE3,21.208155
+164838,2010-10-18 09:00:00,BMFBOVESPA:VALE3,21.665313
+164839,2010-10-19 09:00:00,BMFBOVESPA:VALE3,21.148526
+164840,2010-10-20 09:00:00,BMFBOVESPA:VALE3,21.776624
+164841,2010-10-21 09:00:00,BMFBOVESPA:VALE3,21.426797
+164842,2010-10-22 09:00:00,BMFBOVESPA:VALE3,21.446673
+164843,2010-10-25 09:00:00,BMFBOVESPA:VALE3,21.625562
+164844,2010-10-26 09:00:00,BMFBOVESPA:VALE3,21.943586
+164845,2010-10-27 09:00:00,BMFBOVESPA:VALE3,21.724945
+164846,2010-10-28 09:00:00,BMFBOVESPA:VALE3,21.307537
+164847,2010-10-29 09:00:00,BMFBOVESPA:VALE3,21.307537
+164848,2010-11-01 09:00:00,BMFBOVESPA:VALE3,21.784572
+164849,2010-11-03 09:00:00,BMFBOVESPA:VALE3,21.546056
+164850,2010-11-04 09:00:00,BMFBOVESPA:VALE3,22.098621
+164851,2010-11-05 09:00:00,BMFBOVESPA:VALE3,22.142349
+164852,2010-11-08 09:00:00,BMFBOVESPA:VALE3,22.301359
+164853,2010-11-09 09:00:00,BMFBOVESPA:VALE3,22.221855
+164854,2010-11-10 09:00:00,BMFBOVESPA:VALE3,22.182103
+164855,2010-11-11 09:00:00,BMFBOVESPA:VALE3,22.277509
+164856,2010-11-12 09:00:00,BMFBOVESPA:VALE3,21.864078
+164857,2010-11-16 09:00:00,BMFBOVESPA:VALE3,21.422819
+164858,2010-11-17 09:00:00,BMFBOVESPA:VALE3,21.39102
+164859,2010-11-18 09:00:00,BMFBOVESPA:VALE3,21.959486
+164860,2010-11-19 09:00:00,BMFBOVESPA:VALE3,22.042966
+164861,2010-11-22 09:00:00,BMFBOVESPA:VALE3,21.983337
+164862,2010-11-23 09:00:00,BMFBOVESPA:VALE3,21.426797
+164863,2010-11-24 09:00:00,BMFBOVESPA:VALE3,21.971411
+164864,2010-11-25 09:00:00,BMFBOVESPA:VALE3,21.832274
+164865,2010-11-26 09:00:00,BMFBOVESPA:VALE3,21.502327
+164866,2010-11-29 09:00:00,BMFBOVESPA:VALE3,21.550031
+164867,2010-11-30 09:00:00,BMFBOVESPA:VALE3,21.29164
+164868,2010-12-01 09:00:00,BMFBOVESPA:VALE3,21.983337
+164869,2010-12-02 09:00:00,BMFBOVESPA:VALE3,22.221855
+164870,2010-12-03 09:00:00,BMFBOVESPA:VALE3,22.500124
+164871,2010-12-06 09:00:00,BMFBOVESPA:VALE3,22.599507
+164872,2010-12-07 09:00:00,BMFBOVESPA:VALE3,22.547828
+164873,2010-12-08 09:00:00,BMFBOVESPA:VALE3,22.046942
+164874,2010-12-09 09:00:00,BMFBOVESPA:VALE3,22.289433
+164875,2010-12-10 09:00:00,BMFBOVESPA:VALE3,22.567704
+164876,2010-12-13 09:00:00,BMFBOVESPA:VALE3,23.132196
+164877,2010-12-14 09:00:00,BMFBOVESPA:VALE3,22.929455
+164878,2010-12-15 09:00:00,BMFBOVESPA:VALE3,22.579631
+164879,2010-12-16 09:00:00,BMFBOVESPA:VALE3,22.559753
+164880,2010-12-17 09:00:00,BMFBOVESPA:VALE3,22.619386
+164881,2010-12-20 09:00:00,BMFBOVESPA:VALE3,22.460372
+164882,2010-12-21 09:00:00,BMFBOVESPA:VALE3,22.734665
+164883,2010-12-22 09:00:00,BMFBOVESPA:VALE3,22.671062
+164884,2010-12-23 09:00:00,BMFBOVESPA:VALE3,22.599507
+164885,2010-12-27 09:00:00,BMFBOVESPA:VALE3,21.955513
+164886,2010-12-28 09:00:00,BMFBOVESPA:VALE3,21.760722
+164887,2010-12-29 09:00:00,BMFBOVESPA:VALE3,21.911782
+164888,2010-12-30 09:00:00,BMFBOVESPA:VALE3,21.995264
+164889,2011-01-03 09:00:00,BMFBOVESPA:VALE3,22.647212
+164890,2011-01-04 09:00:00,BMFBOVESPA:VALE3,23.116295
+164891,2011-01-05 09:00:00,BMFBOVESPA:VALE3,23.533701
+164892,2011-01-06 09:00:00,BMFBOVESPA:VALE3,23.231577
+164893,2011-01-07 09:00:00,BMFBOVESPA:VALE3,23.056663
+164894,2011-01-10 09:00:00,BMFBOVESPA:VALE3,23.012933
+164895,2011-01-11 09:00:00,BMFBOVESPA:VALE3,23.25543
+164896,2011-01-12 09:00:00,BMFBOVESPA:VALE3,23.899422
+164897,2011-01-13 09:00:00,BMFBOVESPA:VALE3,23.732465
+164898,2011-01-14 09:00:00,BMFBOVESPA:VALE3,23.83582
+164899,2011-01-17 09:00:00,BMFBOVESPA:VALE3,24.190148
+164900,2011-01-18 09:00:00,BMFBOVESPA:VALE3,24.49167
+164901,2011-01-19 09:00:00,BMFBOVESPA:VALE3,23.960991
+164902,2011-01-20 09:00:00,BMFBOVESPA:VALE3,23.558959
+164903,2011-01-21 09:00:00,BMFBOVESPA:VALE3,23.719773
+164904,2011-01-24 09:00:00,BMFBOVESPA:VALE3,23.880586
+164905,2011-01-26 09:00:00,BMFBOVESPA:VALE3,23.860483
+164906,2011-01-27 09:00:00,BMFBOVESPA:VALE3,23.623285
+164907,2011-01-28 09:00:00,BMFBOVESPA:VALE3,22.943853
+164908,2011-01-31 09:00:00,BMFBOVESPA:VALE3,22.947875
+164909,2011-02-01 09:00:00,BMFBOVESPA:VALE3,23.514737
+164910,2011-02-02 09:00:00,BMFBOVESPA:VALE3,23.076526
+164911,2011-02-03 09:00:00,BMFBOVESPA:VALE3,23.024259
+164912,2011-02-04 09:00:00,BMFBOVESPA:VALE3,22.650374
+164913,2011-02-07 09:00:00,BMFBOVESPA:VALE3,22.819225
+164914,2011-02-08 09:00:00,BMFBOVESPA:VALE3,22.638311
+164915,2011-02-09 09:00:00,BMFBOVESPA:VALE3,21.95084
+164916,2011-02-10 09:00:00,BMFBOVESPA:VALE3,22.236282
+164917,2011-02-11 09:00:00,BMFBOVESPA:VALE3,22.694595
+164918,2011-02-14 09:00:00,BMFBOVESPA:VALE3,23.13683
+164919,2011-02-15 09:00:00,BMFBOVESPA:VALE3,23.060445
+164920,2011-02-16 09:00:00,BMFBOVESPA:VALE3,23.281561
+164921,2011-02-17 09:00:00,BMFBOVESPA:VALE3,23.313724
+164922,2011-02-18 09:00:00,BMFBOVESPA:VALE3,23.076526
+164923,2011-02-21 10:00:00,BMFBOVESPA:VALE3,22.553885
+164924,2011-02-22 10:00:00,BMFBOVESPA:VALE3,22.103613
+164925,2011-02-23 10:00:00,BMFBOVESPA:VALE3,22.513683
+164926,2011-02-24 10:00:00,BMFBOVESPA:VALE3,22.316688
+164927,2011-02-25 10:00:00,BMFBOVESPA:VALE3,22.393073
+164928,2011-02-28 10:00:00,BMFBOVESPA:VALE3,22.63429
+164929,2011-03-01 10:00:00,BMFBOVESPA:VALE3,22.20814
+164930,2011-03-02 10:00:00,BMFBOVESPA:VALE3,22.586049
+164931,2011-03-03 10:00:00,BMFBOVESPA:VALE3,22.754899
+164932,2011-03-04 10:00:00,BMFBOVESPA:VALE3,22.372972
+164933,2011-03-09 10:00:00,BMFBOVESPA:VALE3,21.556852
+164934,2011-03-10 10:00:00,BMFBOVESPA:VALE3,20.945765
+164935,2011-03-11 10:00:00,BMFBOVESPA:VALE3,21.235227
+164936,2011-03-14 10:00:00,BMFBOVESPA:VALE3,21.307594
+164937,2011-03-15 10:00:00,BMFBOVESPA:VALE3,20.925662
+164938,2011-03-16 10:00:00,BMFBOVESPA:VALE3,20.403026
+164939,2011-03-17 10:00:00,BMFBOVESPA:VALE3,20.981948
+164940,2011-03-18 10:00:00,BMFBOVESPA:VALE3,21.259348
+164941,2011-03-21 10:00:00,BMFBOVESPA:VALE3,21.307594
+164942,2011-03-22 10:00:00,BMFBOVESPA:VALE3,21.186985
+164943,2011-03-23 10:00:00,BMFBOVESPA:VALE3,21.504587
+164944,2011-03-24 10:00:00,BMFBOVESPA:VALE3,21.247288
+164945,2011-03-25 10:00:00,BMFBOVESPA:VALE3,21.251309
+164946,2011-03-28 10:00:00,BMFBOVESPA:VALE3,21.110595
+164947,2011-03-29 10:00:00,BMFBOVESPA:VALE3,21.544791
+164948,2011-03-30 10:00:00,BMFBOVESPA:VALE3,21.267391
+164949,2011-03-31 10:00:00,BMFBOVESPA:VALE3,21.448301
+164950,2011-04-01 10:00:00,BMFBOVESPA:VALE3,21.311612
+164951,2011-04-04 10:00:00,BMFBOVESPA:VALE3,21.769928
+164952,2011-04-05 10:00:00,BMFBOVESPA:VALE3,21.870434
+164953,2011-04-06 10:00:00,BMFBOVESPA:VALE3,21.528709
+164954,2011-04-07 10:00:00,BMFBOVESPA:VALE3,21.351815
+164955,2011-04-08 10:00:00,BMFBOVESPA:VALE3,21.307594
+164956,2011-04-11 10:00:00,BMFBOVESPA:VALE3,21.335733
+164957,2011-04-12 10:00:00,BMFBOVESPA:VALE3,20.905563
+164958,2011-04-13 10:00:00,BMFBOVESPA:VALE3,20.60404
+164959,2011-04-14 10:00:00,BMFBOVESPA:VALE3,21.412809
+164960,2011-04-15 10:00:00,BMFBOVESPA:VALE3,21.358525
+164961,2011-04-18 10:00:00,BMFBOVESPA:VALE3,21.145566
+164962,2011-04-19 10:00:00,BMFBOVESPA:VALE3,21.337647
+164963,2011-04-20 10:00:00,BMFBOVESPA:VALE3,21.725984
+164964,2011-04-25 10:00:00,BMFBOVESPA:VALE3,21.938943
+164965,2011-04-26 10:00:00,BMFBOVESPA:VALE3,21.955647
+164966,2011-04-27 10:00:00,BMFBOVESPA:VALE3,21.6717
+164967,2011-04-28 10:00:00,BMFBOVESPA:VALE3,21.504674
+164968,2011-04-29 10:00:00,BMFBOVESPA:VALE3,21.625768
+164969,2011-05-02 10:00:00,BMFBOVESPA:VALE3,21.387754
+164970,2011-05-03 10:00:00,BMFBOVESPA:VALE3,20.899201
+164971,2011-05-04 10:00:00,BMFBOVESPA:VALE3,20.510865
+164972,2011-05-05 10:00:00,BMFBOVESPA:VALE3,20.769759
+164973,2011-05-06 10:00:00,BMFBOVESPA:VALE3,20.773933
+164974,2011-05-09 10:00:00,BMFBOVESPA:VALE3,20.857445
+164975,2011-05-10 10:00:00,BMFBOVESPA:VALE3,20.807339
+164976,2011-05-11 10:00:00,BMFBOVESPA:VALE3,20.193516
+164977,2011-05-12 10:00:00,BMFBOVESPA:VALE3,20.231097
+164978,2011-05-13 10:00:00,BMFBOVESPA:VALE3,19.901218
+164979,2011-05-16 10:00:00,BMFBOVESPA:VALE3,19.821882
+164980,2011-05-17 10:00:00,BMFBOVESPA:VALE3,20.026489
+164981,2011-05-18 10:00:00,BMFBOVESPA:VALE3,20.089123
+164982,2011-05-19 10:00:00,BMFBOVESPA:VALE3,20.268677
+164983,2011-05-20 10:00:00,BMFBOVESPA:VALE3,20.356365
+164984,2011-05-23 10:00:00,BMFBOVESPA:VALE3,20.335486
+164985,2011-05-24 10:00:00,BMFBOVESPA:VALE3,20.527569
+164986,2011-05-25 10:00:00,BMFBOVESPA:VALE3,20.577677
+164987,2011-05-26 10:00:00,BMFBOVESPA:VALE3,20.899201
+164988,2011-05-27 10:00:00,BMFBOVESPA:VALE3,21.024473
+164989,2011-05-30 10:00:00,BMFBOVESPA:VALE3,20.936783
+164990,2011-05-31 10:00:00,BMFBOVESPA:VALE3,20.982717
+164991,2011-06-01 10:00:00,BMFBOVESPA:VALE3,20.782284
+164992,2011-06-02 10:00:00,BMFBOVESPA:VALE3,20.815689
+164993,2011-06-03 10:00:00,BMFBOVESPA:VALE3,20.640311
+164994,2011-06-06 10:00:00,BMFBOVESPA:VALE3,20.481637
+164995,2011-06-07 10:00:00,BMFBOVESPA:VALE3,20.444055
+164996,2011-06-08 10:00:00,BMFBOVESPA:VALE3,20.460758
+164997,2011-06-09 10:00:00,BMFBOVESPA:VALE3,20.686243
+164998,2011-06-10 10:00:00,BMFBOVESPA:VALE3,20.456582
+164999,2011-06-13 10:00:00,BMFBOVESPA:VALE3,20.076598
+165000,2011-06-14 10:00:00,BMFBOVESPA:VALE3,20.176811
+165001,2011-06-15 10:00:00,BMFBOVESPA:VALE3,20.043192
+165002,2011-06-16 10:00:00,BMFBOVESPA:VALE3,19.817706
+165003,2011-06-17 10:00:00,BMFBOVESPA:VALE3,19.717491
+165004,2011-06-20 10:00:00,BMFBOVESPA:VALE3,20.022313
+165005,2011-06-21 10:00:00,BMFBOVESPA:VALE3,20.206042
+165006,2011-06-22 10:00:00,BMFBOVESPA:VALE3,20.272853
+165007,2011-06-24 10:00:00,BMFBOVESPA:VALE3,20.41065
+165008,2011-06-27 10:00:00,BMFBOVESPA:VALE3,20.260327
+165009,2011-06-28 10:00:00,BMFBOVESPA:VALE3,20.506691
+165010,2011-06-29 10:00:00,BMFBOVESPA:VALE3,20.519217
+165011,2011-06-30 10:00:00,BMFBOVESPA:VALE3,20.665366
+165012,2011-07-01 10:00:00,BMFBOVESPA:VALE3,21.584011
+165013,2011-07-04 10:00:00,BMFBOVESPA:VALE3,21.859604
+165014,2011-07-05 10:00:00,BMFBOVESPA:VALE3,21.421159
+165015,2011-07-06 10:00:00,BMFBOVESPA:VALE3,21.350174
+165016,2011-07-07 10:00:00,BMFBOVESPA:VALE3,21.483796
+165017,2011-07-08 10:00:00,BMFBOVESPA:VALE3,21.337647
+165018,2011-07-11 10:00:00,BMFBOVESPA:VALE3,21.153917
+165019,2011-07-12 10:00:00,BMFBOVESPA:VALE3,21.170622
+165020,2011-07-13 10:00:00,BMFBOVESPA:VALE3,21.433688
+165021,2011-07-14 10:00:00,BMFBOVESPA:VALE3,21.141391
+165022,2011-07-15 10:00:00,BMFBOVESPA:VALE3,21.128863
+165023,2011-07-18 10:00:00,BMFBOVESPA:VALE3,21.191499
+165024,2011-07-19 10:00:00,BMFBOVESPA:VALE3,21.237433
+165025,2011-07-20 10:00:00,BMFBOVESPA:VALE3,21.237433
+165026,2011-07-21 10:00:00,BMFBOVESPA:VALE3,21.300066
+165027,2011-07-22 10:00:00,BMFBOVESPA:VALE3,21.366875
+165028,2011-07-25 10:00:00,BMFBOVESPA:VALE3,21.350174
+165029,2011-07-26 10:00:00,BMFBOVESPA:VALE3,21.329297
+165030,2011-07-27 10:00:00,BMFBOVESPA:VALE3,21.166443
+165031,2011-07-28 10:00:00,BMFBOVESPA:VALE3,21.358525
+165032,2011-07-29 10:00:00,BMFBOVESPA:VALE3,20.953486
+165033,2011-08-01 10:00:00,BMFBOVESPA:VALE3,20.961838
+165034,2011-08-02 10:00:00,BMFBOVESPA:VALE3,20.523393
+165035,2011-08-03 10:00:00,BMFBOVESPA:VALE3,19.984732
+165036,2011-08-04 10:00:00,BMFBOVESPA:VALE3,18.832249
+165037,2011-08-05 10:00:00,BMFBOVESPA:VALE3,18.372923
+165038,2011-08-08 10:00:00,BMFBOVESPA:VALE3,16.62332
+165039,2011-08-09 10:00:00,BMFBOVESPA:VALE3,17.475156
+165040,2011-08-10 10:00:00,BMFBOVESPA:VALE3,17.491861
+165041,2011-08-11 10:00:00,BMFBOVESPA:VALE3,18.247657
+165042,2011-08-12 10:00:00,BMFBOVESPA:VALE3,18.603161
+165043,2011-08-15 10:00:00,BMFBOVESPA:VALE3,18.94386
+165044,2011-08-16 10:00:00,BMFBOVESPA:VALE3,18.81282
+165045,2011-08-17 10:00:00,BMFBOVESPA:VALE3,19.131682
+165046,2011-08-18 10:00:00,BMFBOVESPA:VALE3,18.17073
+165047,2011-08-19 10:00:00,BMFBOVESPA:VALE3,17.908653
+165048,2011-08-22 10:00:00,BMFBOVESPA:VALE3,17.882444
+165049,2011-08-23 10:00:00,BMFBOVESPA:VALE3,18.47649
+165050,2011-08-24 10:00:00,BMFBOVESPA:VALE3,18.594423
+165051,2011-08-25 10:00:00,BMFBOVESPA:VALE3,18.389127
+165052,2011-08-26 10:00:00,BMFBOVESPA:VALE3,18.699256
+165053,2011-08-29 10:00:00,BMFBOVESPA:VALE3,19.175364
+165054,2011-08-30 10:00:00,BMFBOVESPA:VALE3,19.219042
+165055,2011-08-31 10:00:00,BMFBOVESPA:VALE3,19.568479
+165056,2011-09-01 10:00:00,BMFBOVESPA:VALE3,19.686416
+165057,2011-09-02 10:00:00,BMFBOVESPA:VALE3,19.398128
+165058,2011-09-05 10:00:00,BMFBOVESPA:VALE3,18.956966
+165059,2011-09-06 10:00:00,BMFBOVESPA:VALE3,19.489855
+165060,2011-09-08 10:00:00,BMFBOVESPA:VALE3,19.917916
+165061,2011-09-09 10:00:00,BMFBOVESPA:VALE3,19.612161
+165062,2011-09-12 10:00:00,BMFBOVESPA:VALE3,19.725726
+165063,2011-09-13 10:00:00,BMFBOVESPA:VALE3,19.874237
+165064,2011-09-14 10:00:00,BMFBOVESPA:VALE3,20.114474
+165065,2011-09-15 10:00:00,BMFBOVESPA:VALE3,20.337243
+165066,2011-09-16 10:00:00,BMFBOVESPA:VALE3,20.442072
+165067,2011-09-19 10:00:00,BMFBOVESPA:VALE3,20.721622
+165068,2011-09-20 10:00:00,BMFBOVESPA:VALE3,20.931283
+165069,2011-09-21 10:00:00,BMFBOVESPA:VALE3,20.581848
+165070,2011-09-22 10:00:00,BMFBOVESPA:VALE3,19.489855
+165071,2011-09-23 10:00:00,BMFBOVESPA:VALE3,19.350081
+165072,2011-09-26 10:00:00,BMFBOVESPA:VALE3,19.09237
+165073,2011-09-27 10:00:00,BMFBOVESPA:VALE3,19.306403
+165074,2011-09-28 10:00:00,BMFBOVESPA:VALE3,19.210306
+165075,2011-09-29 10:00:00,BMFBOVESPA:VALE3,19.09237
+165076,2011-09-30 10:00:00,BMFBOVESPA:VALE3,18.629368
+165077,2011-10-03 10:00:00,BMFBOVESPA:VALE3,18.070266
+165078,2011-10-04 10:00:00,BMFBOVESPA:VALE3,17.908653
+165079,2011-10-05 10:00:00,BMFBOVESPA:VALE3,18.279929
+165080,2011-10-06 10:00:00,BMFBOVESPA:VALE3,18.542008
+165081,2011-10-07 10:00:00,BMFBOVESPA:VALE3,18.00038
+165082,2011-10-10 10:00:00,BMFBOVESPA:VALE3,18.563848
+165083,2011-10-11 10:00:00,BMFBOVESPA:VALE3,18.834661
+165084,2011-10-13 10:00:00,BMFBOVESPA:VALE3,19.197203
+165085,2011-10-14 10:00:00,BMFBOVESPA:VALE3,19.227779
+165086,2011-10-17 09:00:00,BMFBOVESPA:VALE3,18.968159
+165087,2011-10-18 09:00:00,BMFBOVESPA:VALE3,19.046086
+165088,2011-10-19 09:00:00,BMFBOVESPA:VALE3,18.404341
+165089,2011-10-20 09:00:00,BMFBOVESPA:VALE3,18.175146
+165090,2011-10-21 09:00:00,BMFBOVESPA:VALE3,18.587696
+165091,2011-10-24 09:00:00,BMFBOVESPA:VALE3,19.687832
+165092,2011-10-25 09:00:00,BMFBOVESPA:VALE3,19.444885
+165093,2011-10-26 09:00:00,BMFBOVESPA:VALE3,19.999536
+165094,2011-10-27 09:00:00,BMFBOVESPA:VALE3,20.540436
+165095,2011-10-28 09:00:00,BMFBOVESPA:VALE3,20.444173
+165096,2011-10-31 09:00:00,BMFBOVESPA:VALE3,20.036207
+165097,2011-11-01 09:00:00,BMFBOVESPA:VALE3,19.848268
+165098,2011-11-03 09:00:00,BMFBOVESPA:VALE3,20.485427
+165099,2011-11-04 09:00:00,BMFBOVESPA:VALE3,20.902562
+165100,2011-11-07 09:00:00,BMFBOVESPA:VALE3,21.085919
+165101,2011-11-08 09:00:00,BMFBOVESPA:VALE3,20.952986
+165102,2011-11-09 09:00:00,BMFBOVESPA:VALE3,20.609193
+165103,2011-11-10 09:00:00,BMFBOVESPA:VALE3,20.485427
+165104,2011-11-11 09:00:00,BMFBOVESPA:VALE3,20.820053
+165105,2011-11-14 09:00:00,BMFBOVESPA:VALE3,20.719208
+165106,2011-11-16 09:00:00,BMFBOVESPA:VALE3,20.893397
+165107,2011-11-17 09:00:00,BMFBOVESPA:VALE3,20.329576
+165108,2011-11-18 09:00:00,BMFBOVESPA:VALE3,20.260818
+165109,2011-11-21 09:00:00,BMFBOVESPA:VALE3,20.141637
+165110,2011-11-22 09:00:00,BMFBOVESPA:VALE3,19.962865
+165111,2011-11-23 09:00:00,BMFBOVESPA:VALE3,19.435717
+165112,2011-11-24 09:00:00,BMFBOVESPA:VALE3,19.458636
+165113,2011-11-25 09:00:00,BMFBOVESPA:VALE3,19.013998
+165114,2011-11-28 09:00:00,BMFBOVESPA:VALE3,19.201937
+165115,2011-11-29 09:00:00,BMFBOVESPA:VALE3,18.931487
+165116,2011-11-30 09:00:00,BMFBOVESPA:VALE3,19.091925
+165117,2011-12-01 09:00:00,BMFBOVESPA:VALE3,19.206522
+165118,2011-12-02 09:00:00,BMFBOVESPA:VALE3,19.444885
+165119,2011-12-05 09:00:00,BMFBOVESPA:VALE3,19.802428
+165120,2011-12-06 09:00:00,BMFBOVESPA:VALE3,19.77951
+165121,2011-12-07 09:00:00,BMFBOVESPA:VALE3,18.917737
+165122,2011-12-08 09:00:00,BMFBOVESPA:VALE3,18.528104
+165123,2011-12-09 09:00:00,BMFBOVESPA:VALE3,18.899401
+165124,2011-12-12 09:00:00,BMFBOVESPA:VALE3,18.583112
+165125,2011-12-13 09:00:00,BMFBOVESPA:VALE3,18.555609
+165126,2011-12-14 09:00:00,BMFBOVESPA:VALE3,18.26224
+165127,2011-12-15 09:00:00,BMFBOVESPA:VALE3,17.968871
+165128,2011-12-16 09:00:00,BMFBOVESPA:VALE3,17.968871
+165129,2011-12-19 09:00:00,BMFBOVESPA:VALE3,17.689253
+165130,2011-12-20 09:00:00,BMFBOVESPA:VALE3,18.335582
+165131,2011-12-21 09:00:00,BMFBOVESPA:VALE3,18.395173
+165132,2011-12-22 09:00:00,BMFBOVESPA:VALE3,18.656454
+165133,2011-12-23 09:00:00,BMFBOVESPA:VALE3,18.771053
+165134,2011-12-26 09:00:00,BMFBOVESPA:VALE3,18.624368
+165135,2011-12-27 09:00:00,BMFBOVESPA:VALE3,18.748133
+165136,2011-12-28 09:00:00,BMFBOVESPA:VALE3,18.207233
+165137,2011-12-29 09:00:00,BMFBOVESPA:VALE3,18.083468
+165138,2012-01-02 09:00:00,BMFBOVESPA:VALE3,18.748133
+165139,2012-01-03 09:00:00,BMFBOVESPA:VALE3,19.582402
+165140,2012-01-04 09:00:00,BMFBOVESPA:VALE3,19.715333
+165141,2012-01-05 09:00:00,BMFBOVESPA:VALE3,19.188186
+165142,2012-01-06 09:00:00,BMFBOVESPA:VALE3,19.023165
+165143,2012-01-09 09:00:00,BMFBOVESPA:VALE3,19.000247
+165144,2012-01-10 09:00:00,BMFBOVESPA:VALE3,18.977328
+165145,2012-01-11 09:00:00,BMFBOVESPA:VALE3,19.119428
+165146,2012-01-12 09:00:00,BMFBOVESPA:VALE3,18.926904
+165147,2012-01-13 09:00:00,BMFBOVESPA:VALE3,18.541857
+165148,2012-01-16 09:00:00,BMFBOVESPA:VALE3,18.661039
+165149,2012-01-17 09:00:00,BMFBOVESPA:VALE3,19.614489
+165150,2012-01-18 09:00:00,BMFBOVESPA:VALE3,19.756589
+165151,2012-01-19 09:00:00,BMFBOVESPA:VALE3,19.701583
+165152,2012-01-20 09:00:00,BMFBOVESPA:VALE3,19.674078
+165153,2012-01-23 09:00:00,BMFBOVESPA:VALE3,19.531978
+165154,2012-01-24 09:00:00,BMFBOVESPA:VALE3,19.715333
+165155,2012-01-26 09:00:00,BMFBOVESPA:VALE3,19.614489
+165156,2012-01-27 09:00:00,BMFBOVESPA:VALE3,19.729086
+165157,2012-01-30 09:00:00,BMFBOVESPA:VALE3,19.935361
+165158,2012-01-31 09:00:00,BMFBOVESPA:VALE3,20.490014
+165159,2012-02-01 09:00:00,BMFBOVESPA:VALE3,20.902562
+165160,2012-02-02 09:00:00,BMFBOVESPA:VALE3,20.888811
+165161,2012-02-03 09:00:00,BMFBOVESPA:VALE3,21.026328
+165162,2012-02-06 09:00:00,BMFBOVESPA:VALE3,21.017159
+165163,2012-02-07 09:00:00,BMFBOVESPA:VALE3,21.012576
+165164,2012-02-08 09:00:00,BMFBOVESPA:VALE3,20.865892
+165165,2012-02-09 09:00:00,BMFBOVESPA:VALE3,20.673369
+165166,2012-02-10 09:00:00,BMFBOVESPA:VALE3,20.320409
+165167,2012-02-13 09:00:00,BMFBOVESPA:VALE3,20.833804
+165168,2012-02-14 09:00:00,BMFBOVESPA:VALE3,20.283737
+165169,2012-02-15 09:00:00,BMFBOVESPA:VALE3,19.926195
+165170,2012-02-16 09:00:00,BMFBOVESPA:VALE3,19.999536
+165171,2012-02-17 09:00:00,BMFBOVESPA:VALE3,19.678663
+165172,2012-02-22 09:00:00,BMFBOVESPA:VALE3,19.710751
+165173,2012-02-23 09:00:00,BMFBOVESPA:VALE3,20.104966
+165174,2012-02-24 09:00:00,BMFBOVESPA:VALE3,20.210395
+165175,2012-02-27 10:00:00,BMFBOVESPA:VALE3,19.994952
+165176,2012-02-28 10:00:00,BMFBOVESPA:VALE3,20.205812
+165177,2012-02-29 10:00:00,BMFBOVESPA:VALE3,19.962865
+165178,2012-03-01 10:00:00,BMFBOVESPA:VALE3,20.192059
+165179,2012-03-02 10:00:00,BMFBOVESPA:VALE3,20.375415
+165180,2012-03-05 10:00:00,BMFBOVESPA:VALE3,19.77951
+165181,2012-03-06 10:00:00,BMFBOVESPA:VALE3,18.821474
+165182,2012-03-07 10:00:00,BMFBOVESPA:VALE3,18.793971
+165183,2012-03-08 10:00:00,BMFBOVESPA:VALE3,18.862731
+165184,2012-03-09 10:00:00,BMFBOVESPA:VALE3,18.844395
+165185,2012-03-12 10:00:00,BMFBOVESPA:VALE3,18.619782
+165186,2012-03-13 10:00:00,BMFBOVESPA:VALE3,19.573233
+165187,2012-03-14 10:00:00,BMFBOVESPA:VALE3,19.389876
+165188,2012-03-15 10:00:00,BMFBOVESPA:VALE3,19.573233
+165189,2012-03-16 10:00:00,BMFBOVESPA:VALE3,19.696999
+165190,2012-03-19 10:00:00,BMFBOVESPA:VALE3,19.834516
+165191,2012-03-20 10:00:00,BMFBOVESPA:VALE3,19.531978
+165192,2012-03-21 10:00:00,BMFBOVESPA:VALE3,19.458636
+165193,2012-03-22 10:00:00,BMFBOVESPA:VALE3,19.055253
+165194,2012-03-23 10:00:00,BMFBOVESPA:VALE3,19.046086
+165195,2012-03-26 10:00:00,BMFBOVESPA:VALE3,19.302784
+165196,2012-03-27 10:00:00,BMFBOVESPA:VALE3,19.4403
+165197,2012-03-28 10:00:00,BMFBOVESPA:VALE3,19.069004
+165198,2012-03-29 10:00:00,BMFBOVESPA:VALE3,19.325703
+165199,2012-03-30 10:00:00,BMFBOVESPA:VALE3,19.664913
+165200,2012-04-02 10:00:00,BMFBOVESPA:VALE3,20.173723
+165201,2012-04-03 10:00:00,BMFBOVESPA:VALE3,19.719919
+165202,2012-04-04 10:00:00,BMFBOVESPA:VALE3,19.330286
+165203,2012-04-05 10:00:00,BMFBOVESPA:VALE3,19.279864
+165204,2012-04-09 10:00:00,BMFBOVESPA:VALE3,19.078172
+165205,2012-04-10 10:00:00,BMFBOVESPA:VALE3,18.903986
+165206,2012-04-11 10:00:00,BMFBOVESPA:VALE3,18.903986
+165207,2012-04-12 10:00:00,BMFBOVESPA:VALE3,20.104966
+165208,2012-04-13 10:00:00,BMFBOVESPA:VALE3,20.077462
+165209,2012-04-16 10:00:00,BMFBOVESPA:VALE3,20.534945
+165210,2012-04-17 10:00:00,BMFBOVESPA:VALE3,20.97331
+165211,2012-04-18 10:00:00,BMFBOVESPA:VALE3,21.187621
+165212,2012-04-19 10:00:00,BMFBOVESPA:VALE3,21.031758
+165213,2012-04-20 10:00:00,BMFBOVESPA:VALE3,20.983052
+165214,2012-04-23 10:00:00,BMFBOVESPA:VALE3,20.846671
+165215,2012-04-24 10:00:00,BMFBOVESPA:VALE3,20.895379
+165216,2012-04-25 10:00:00,BMFBOVESPA:VALE3,20.593393
+165217,2012-04-26 10:00:00,BMFBOVESPA:VALE3,20.895379
+165218,2012-04-27 10:00:00,BMFBOVESPA:VALE3,20.758998
+165219,2012-04-30 10:00:00,BMFBOVESPA:VALE3,20.749256
+165220,2012-05-02 10:00:00,BMFBOVESPA:VALE3,21.0415
+165221,2012-05-03 10:00:00,BMFBOVESPA:VALE3,20.827187
+165222,2012-05-04 10:00:00,BMFBOVESPA:VALE3,20.22809
+165223,2012-05-07 10:00:00,BMFBOVESPA:VALE3,20.213478
+165224,2012-05-08 10:00:00,BMFBOVESPA:VALE3,19.6777
+165225,2012-05-09 10:00:00,BMFBOVESPA:VALE3,19.628991
+165226,2012-05-10 10:00:00,BMFBOVESPA:VALE3,19.633863
+165227,2012-05-11 10:00:00,BMFBOVESPA:VALE3,19.044505
+165228,2012-05-14 10:00:00,BMFBOVESPA:VALE3,18.72791
+165229,2012-05-15 10:00:00,BMFBOVESPA:VALE3,18.586658
+165230,2012-05-16 10:00:00,BMFBOVESPA:VALE3,18.070361
+165231,2012-05-17 10:00:00,BMFBOVESPA:VALE3,17.451782
+165232,2012-05-18 10:00:00,BMFBOVESPA:VALE3,17.865792
+165233,2012-05-21 10:00:00,BMFBOVESPA:VALE3,18.435665
+165234,2012-05-22 10:00:00,BMFBOVESPA:VALE3,18.206743
+165235,2012-05-23 10:00:00,BMFBOVESPA:VALE3,18.352864
+165236,2012-05-24 10:00:00,BMFBOVESPA:VALE3,18.143423
+165237,2012-05-25 10:00:00,BMFBOVESPA:VALE3,17.802472
+165238,2012-05-28 10:00:00,BMFBOVESPA:VALE3,17.963207
+165239,2012-05-29 10:00:00,BMFBOVESPA:VALE3,18.265191
+165240,2012-05-30 10:00:00,BMFBOVESPA:VALE3,18.158035
+165241,2012-05-31 10:00:00,BMFBOVESPA:VALE3,18.309027
+165242,2012-06-01 10:00:00,BMFBOVESPA:VALE3,18.021655
+165243,2012-06-04 10:00:00,BMFBOVESPA:VALE3,17.982688
+165244,2012-06-05 10:00:00,BMFBOVESPA:VALE3,17.968077
+165245,2012-06-06 10:00:00,BMFBOVESPA:VALE3,18.489243
+165246,2012-06-08 10:00:00,BMFBOVESPA:VALE3,18.674331
+165247,2012-06-11 10:00:00,BMFBOVESPA:VALE3,18.440537
+165248,2012-06-12 10:00:00,BMFBOVESPA:VALE3,18.874031
+165249,2012-06-13 10:00:00,BMFBOVESPA:VALE3,18.898384
+165250,2012-06-14 10:00:00,BMFBOVESPA:VALE3,18.947092
+165251,2012-06-15 10:00:00,BMFBOVESPA:VALE3,19.249076
+165252,2012-06-18 10:00:00,BMFBOVESPA:VALE3,19.409808
+165253,2012-06-19 10:00:00,BMFBOVESPA:VALE3,19.877399
+165254,2012-06-20 10:00:00,BMFBOVESPA:VALE3,19.935847
+165255,2012-06-21 10:00:00,BMFBOVESPA:VALE3,19.385455
+165256,2012-06-22 10:00:00,BMFBOVESPA:VALE3,19.341619
+165257,2012-06-25 10:00:00,BMFBOVESPA:VALE3,18.971445
+165258,2012-06-26 10:00:00,BMFBOVESPA:VALE3,19.409808
+165259,2012-06-27 10:00:00,BMFBOVESPA:VALE3,19.331878
+165260,2012-06-28 10:00:00,BMFBOVESPA:VALE3,19.102955
+165261,2012-06-29 10:00:00,BMFBOVESPA:VALE3,19.54619
+165262,2012-07-02 10:00:00,BMFBOVESPA:VALE3,19.599768
+165263,2012-07-03 10:00:00,BMFBOVESPA:VALE3,19.969942
+165264,2012-07-04 10:00:00,BMFBOVESPA:VALE3,20.09171
+165265,2012-07-05 10:00:00,BMFBOVESPA:VALE3,20.344987
+165266,2012-07-06 10:00:00,BMFBOVESPA:VALE3,19.867657
+165267,2012-07-10 10:00:00,BMFBOVESPA:VALE3,19.288041
+165268,2012-07-11 10:00:00,BMFBOVESPA:VALE3,19.268559
+165269,2012-07-12 10:00:00,BMFBOVESPA:VALE3,19.185756
+165270,2012-07-13 10:00:00,BMFBOVESPA:VALE3,19.594897
+165271,2012-07-16 10:00:00,BMFBOVESPA:VALE3,19.288041
+165272,2012-07-17 10:00:00,BMFBOVESPA:VALE3,19.214981
+165273,2012-07-18 10:00:00,BMFBOVESPA:VALE3,19.239334
+165274,2012-07-19 10:00:00,BMFBOVESPA:VALE3,19.263687
+165275,2012-07-20 10:00:00,BMFBOVESPA:VALE3,18.796099
+165276,2012-07-23 10:00:00,BMFBOVESPA:VALE3,18.352864
+165277,2012-07-24 10:00:00,BMFBOVESPA:VALE3,17.456652
+165278,2012-07-25 10:00:00,BMFBOVESPA:VALE3,17.364109
+165279,2012-07-26 10:00:00,BMFBOVESPA:VALE3,17.57842
+165280,2012-07-27 10:00:00,BMFBOVESPA:VALE3,18.289544
+165281,2012-07-30 10:00:00,BMFBOVESPA:VALE3,18.274932
+165282,2012-07-31 10:00:00,BMFBOVESPA:VALE3,18.094717
+165283,2012-08-01 10:00:00,BMFBOVESPA:VALE3,18.211612
+165284,2012-08-02 10:00:00,BMFBOVESPA:VALE3,17.899887
+165285,2012-08-03 10:00:00,BMFBOVESPA:VALE3,18.167776
+165286,2012-08-06 10:00:00,BMFBOVESPA:VALE3,18.362606
+165287,2012-08-07 10:00:00,BMFBOVESPA:VALE3,18.33338
+165288,2012-08-08 10:00:00,BMFBOVESPA:VALE3,18.474632
+165289,2012-08-09 10:00:00,BMFBOVESPA:VALE3,18.654848
+165290,2012-08-10 10:00:00,BMFBOVESPA:VALE3,18.791229
+165291,2012-08-13 10:00:00,BMFBOVESPA:VALE3,18.805841
+165292,2012-08-14 10:00:00,BMFBOVESPA:VALE3,18.046008
+165293,2012-08-15 10:00:00,BMFBOVESPA:VALE3,17.680704
+165294,2012-08-16 10:00:00,BMFBOVESPA:VALE3,17.92424
+165295,2012-08-17 10:00:00,BMFBOVESPA:VALE3,17.364109
+165296,2012-08-20 10:00:00,BMFBOVESPA:VALE3,17.70993
+165297,2012-08-21 10:00:00,BMFBOVESPA:VALE3,17.57842
+165298,2012-08-22 10:00:00,BMFBOVESPA:VALE3,17.583289
+165299,2012-08-23 10:00:00,BMFBOVESPA:VALE3,16.90139
+165300,2012-08-24 10:00:00,BMFBOVESPA:VALE3,16.818587
+165301,2012-08-27 10:00:00,BMFBOVESPA:VALE3,16.56044
+165302,2012-08-28 10:00:00,BMFBOVESPA:VALE3,16.521473
+165303,2012-08-29 10:00:00,BMFBOVESPA:VALE3,16.029531
+165304,2012-08-30 10:00:00,BMFBOVESPA:VALE3,15.975953
+165305,2012-08-31 10:00:00,BMFBOVESPA:VALE3,16.453283
+165306,2012-09-03 10:00:00,BMFBOVESPA:VALE3,16.341257
+165307,2012-09-04 10:00:00,BMFBOVESPA:VALE3,15.805479
+165308,2012-09-05 10:00:00,BMFBOVESPA:VALE3,16.073368
+165309,2012-09-06 10:00:00,BMFBOVESPA:VALE3,16.813717
+165310,2012-09-10 10:00:00,BMFBOVESPA:VALE3,17.432299
+165311,2012-09-11 10:00:00,BMFBOVESPA:VALE3,17.92424
+165312,2012-09-12 10:00:00,BMFBOVESPA:VALE3,18.158035
+165313,2012-09-13 10:00:00,BMFBOVESPA:VALE3,18.620753
+165314,2012-09-14 10:00:00,BMFBOVESPA:VALE3,18.825324
+165315,2012-09-17 10:00:00,BMFBOVESPA:VALE3,19.029894
+165316,2012-09-18 10:00:00,BMFBOVESPA:VALE3,19.263687
+165317,2012-09-19 10:00:00,BMFBOVESPA:VALE3,19.044505
+165318,2012-09-20 10:00:00,BMFBOVESPA:VALE3,18.883772
+165319,2012-09-21 10:00:00,BMFBOVESPA:VALE3,18.323639
+165320,2012-09-24 10:00:00,BMFBOVESPA:VALE3,18.450279
+165321,2012-09-25 10:00:00,BMFBOVESPA:VALE3,17.933982
+165322,2012-09-26 10:00:00,BMFBOVESPA:VALE3,17.997302
+165323,2012-09-27 10:00:00,BMFBOVESPA:VALE3,17.963207
+165324,2012-09-28 10:00:00,BMFBOVESPA:VALE3,17.773249
+165325,2012-10-01 10:00:00,BMFBOVESPA:VALE3,17.695318
+165326,2012-10-02 10:00:00,BMFBOVESPA:VALE3,17.627126
+165327,2012-10-03 10:00:00,BMFBOVESPA:VALE3,17.388462
+165328,2012-10-04 10:00:00,BMFBOVESPA:VALE3,17.583289
+165329,2012-10-05 10:00:00,BMFBOVESPA:VALE3,17.490747
+165330,2012-10-08 10:00:00,BMFBOVESPA:VALE3,18.070361
+165331,2012-10-09 10:00:00,BMFBOVESPA:VALE3,18.167776
+165332,2012-10-10 10:00:00,BMFBOVESPA:VALE3,17.972949
+165333,2012-10-11 10:00:00,BMFBOVESPA:VALE3,18.216485
+165334,2012-10-15 10:00:00,BMFBOVESPA:VALE3,18.216485
+165335,2012-10-16 10:00:00,BMFBOVESPA:VALE3,18.562305
+165336,2012-10-17 10:00:00,BMFBOVESPA:VALE3,18.887689
+165337,2012-10-18 10:00:00,BMFBOVESPA:VALE3,18.797221
+165338,2012-10-19 10:00:00,BMFBOVESPA:VALE3,18.395139
+165339,2012-10-22 09:00:00,BMFBOVESPA:VALE3,18.395139
+165340,2012-10-23 09:00:00,BMFBOVESPA:VALE3,17.877463
+165341,2012-10-24 09:00:00,BMFBOVESPA:VALE3,17.751813
+165342,2012-10-25 09:00:00,BMFBOVESPA:VALE3,18.751986
+165343,2012-10-26 09:00:00,BMFBOVESPA:VALE3,18.611258
+165344,2012-10-29 09:00:00,BMFBOVESPA:VALE3,18.731882
+165345,2012-10-30 09:00:00,BMFBOVESPA:VALE3,18.82235
+165346,2012-10-31 09:00:00,BMFBOVESPA:VALE3,18.82235
+165347,2012-11-01 09:00:00,BMFBOVESPA:VALE3,19.294793
+165348,2012-11-05 09:00:00,BMFBOVESPA:VALE3,19.123909
+165349,2012-11-06 09:00:00,BMFBOVESPA:VALE3,19.214377
+165350,2012-11-07 09:00:00,BMFBOVESPA:VALE3,19.013339
+165351,2012-11-08 09:00:00,BMFBOVESPA:VALE3,18.586128
+165352,2012-11-09 09:00:00,BMFBOVESPA:VALE3,18.746959
+165353,2012-11-12 09:00:00,BMFBOVESPA:VALE3,18.59618
+165354,2012-11-13 09:00:00,BMFBOVESPA:VALE3,18.726855
+165355,2012-11-14 09:00:00,BMFBOVESPA:VALE3,18.390114
+165356,2012-11-16 09:00:00,BMFBOVESPA:VALE3,17.832229
+165357,2012-11-19 09:00:00,BMFBOVESPA:VALE3,18.068451
+165358,2012-11-21 09:00:00,BMFBOVESPA:VALE3,18.319751
+165359,2012-11-22 09:00:00,BMFBOVESPA:VALE3,18.239335
+165360,2012-11-23 09:00:00,BMFBOVESPA:VALE3,18.555971
+165361,2012-11-26 09:00:00,BMFBOVESPA:VALE3,18.400167
+165362,2012-11-27 09:00:00,BMFBOVESPA:VALE3,18.334828
+165363,2012-11-28 09:00:00,BMFBOVESPA:VALE3,18.028242
+165364,2012-11-29 09:00:00,BMFBOVESPA:VALE3,18.827375
+165365,2012-11-30 09:00:00,BMFBOVESPA:VALE3,18.897739
+165366,2012-12-03 09:00:00,BMFBOVESPA:VALE3,18.787168
+165367,2012-12-04 09:00:00,BMFBOVESPA:VALE3,18.445401
+165368,2012-12-05 09:00:00,BMFBOVESPA:VALE3,18.746959
+165369,2012-12-06 09:00:00,BMFBOVESPA:VALE3,18.62131
+165370,2012-12-07 09:00:00,BMFBOVESPA:VALE3,18.837428
+165371,2012-12-10 09:00:00,BMFBOVESPA:VALE3,19.174171
+165372,2012-12-11 09:00:00,BMFBOVESPA:VALE3,19.601379
+165373,2012-12-12 09:00:00,BMFBOVESPA:VALE3,19.80242
+165374,2012-12-13 09:00:00,BMFBOVESPA:VALE3,19.91299
+165375,2012-12-14 09:00:00,BMFBOVESPA:VALE3,20.707098
+165376,2012-12-17 09:00:00,BMFBOVESPA:VALE3,21.109177
+165377,2012-12-18 09:00:00,BMFBOVESPA:VALE3,21.521309
+165378,2012-12-19 09:00:00,BMFBOVESPA:VALE3,21.134307
+165379,2012-12-20 09:00:00,BMFBOVESPA:VALE3,21.234827
+165380,2012-12-21 09:00:00,BMFBOVESPA:VALE3,21.053891
+165381,2012-12-26 09:00:00,BMFBOVESPA:VALE3,21.194618
+165382,2012-12-27 09:00:00,BMFBOVESPA:VALE3,21.189593
+165383,2012-12-28 09:00:00,BMFBOVESPA:VALE3,21.249905
+165384,2013-01-02 09:00:00,BMFBOVESPA:VALE3,22.164635
+165385,2013-01-03 09:00:00,BMFBOVESPA:VALE3,21.787686
+165386,2013-01-04 09:00:00,BMFBOVESPA:VALE3,21.375555
+165387,2013-01-07 09:00:00,BMFBOVESPA:VALE3,21.028762
+165388,2013-01-08 09:00:00,BMFBOVESPA:VALE3,20.862903
+165389,2013-01-09 09:00:00,BMFBOVESPA:VALE3,20.958398
+165390,2013-01-10 09:00:00,BMFBOVESPA:VALE3,21.179541
+165391,2013-01-11 09:00:00,BMFBOVESPA:VALE3,20.74228
+165392,2013-01-14 09:00:00,BMFBOVESPA:VALE3,20.822696
+165393,2013-01-15 09:00:00,BMFBOVESPA:VALE3,20.686994
+165394,2013-01-16 09:00:00,BMFBOVESPA:VALE3,20.556319
+165395,2013-01-17 09:00:00,BMFBOVESPA:VALE3,20.596526
+165396,2013-01-18 09:00:00,BMFBOVESPA:VALE3,20.410565
+165397,2013-01-21 09:00:00,BMFBOVESPA:VALE3,20.395487
+165398,2013-01-22 09:00:00,BMFBOVESPA:VALE3,20.681969
+165399,2013-01-23 09:00:00,BMFBOVESPA:VALE3,20.531187
+165400,2013-01-24 09:00:00,BMFBOVESPA:VALE3,20.103979
+165401,2013-01-28 09:00:00,BMFBOVESPA:VALE3,19.495834
+165402,2013-01-29 09:00:00,BMFBOVESPA:VALE3,19.722004
+165403,2013-01-30 09:00:00,BMFBOVESPA:VALE3,19.475729
+165404,2013-01-31 09:00:00,BMFBOVESPA:VALE3,20.234653
+165405,2013-02-01 09:00:00,BMFBOVESPA:VALE3,20.531187
+165406,2013-02-04 09:00:00,BMFBOVESPA:VALE3,20.330149
+165407,2013-02-05 09:00:00,BMFBOVESPA:VALE3,19.953199
+165408,2013-02-06 09:00:00,BMFBOVESPA:VALE3,20.179369
+165409,2013-02-07 09:00:00,BMFBOVESPA:VALE3,19.616457
+165410,2013-02-08 09:00:00,BMFBOVESPA:VALE3,19.772263
+165411,2013-02-13 09:00:00,BMFBOVESPA:VALE3,19.656665
+165412,2013-02-14 09:00:00,BMFBOVESPA:VALE3,19.390288
+165413,2013-02-15 09:00:00,BMFBOVESPA:VALE3,19.249559
+165414,2013-02-18 10:00:00,BMFBOVESPA:VALE3,19.118884
+165415,2013-02-19 10:00:00,BMFBOVESPA:VALE3,18.922871
+165416,2013-02-20 10:00:00,BMFBOVESPA:VALE3,18.314724
+165417,2013-02-21 10:00:00,BMFBOVESPA:VALE3,18.445401
+165418,2013-02-22 10:00:00,BMFBOVESPA:VALE3,17.952853
+165419,2013-02-25 10:00:00,BMFBOVESPA:VALE3,18.033269
+165420,2013-02-26 10:00:00,BMFBOVESPA:VALE3,18.395139
+165421,2013-02-27 10:00:00,BMFBOVESPA:VALE3,18.59618
+165422,2013-02-28 10:00:00,BMFBOVESPA:VALE3,18.998259
+165423,2013-03-01 10:00:00,BMFBOVESPA:VALE3,18.47053
+165424,2013-03-04 10:00:00,BMFBOVESPA:VALE3,17.912644
+165425,2013-03-05 10:00:00,BMFBOVESPA:VALE3,17.817151
+165426,2013-03-06 10:00:00,BMFBOVESPA:VALE3,18.797221
+165427,2013-03-07 10:00:00,BMFBOVESPA:VALE3,18.787168
+165428,2013-03-08 10:00:00,BMFBOVESPA:VALE3,18.264464
+165429,2013-03-11 10:00:00,BMFBOVESPA:VALE3,18.430321
+165430,2013-03-12 10:00:00,BMFBOVESPA:VALE3,18.239335
+165431,2013-03-13 10:00:00,BMFBOVESPA:VALE3,17.520618
+165432,2013-03-14 10:00:00,BMFBOVESPA:VALE3,17.590981
+165433,2013-03-15 10:00:00,BMFBOVESPA:VALE3,17.455279
+165434,2013-03-18 10:00:00,BMFBOVESPA:VALE3,17.601033
+165435,2013-03-19 10:00:00,BMFBOVESPA:VALE3,16.877291
+165436,2013-03-20 10:00:00,BMFBOVESPA:VALE3,17.264291
+165437,2013-03-21 10:00:00,BMFBOVESPA:VALE3,17.410045
+165438,2013-03-22 10:00:00,BMFBOVESPA:VALE3,17.445227
+165439,2013-03-25 10:00:00,BMFBOVESPA:VALE3,17.214032
+165440,2013-03-26 10:00:00,BMFBOVESPA:VALE3,17.314552
+165441,2013-03-27 10:00:00,BMFBOVESPA:VALE3,17.65632
+165442,2013-03-28 10:00:00,BMFBOVESPA:VALE3,17.540722
+165443,2013-04-01 10:00:00,BMFBOVESPA:VALE3,17.058225
+165444,2013-04-02 10:00:00,BMFBOVESPA:VALE3,16.686303
+165445,2013-04-03 10:00:00,BMFBOVESPA:VALE3,17.76689
+165446,2013-04-04 10:00:00,BMFBOVESPA:VALE3,17.183875
+165447,2013-04-05 10:00:00,BMFBOVESPA:VALE3,17.369838
+165448,2013-04-08 10:00:00,BMFBOVESPA:VALE3,17.374863
+165449,2013-04-09 10:00:00,BMFBOVESPA:VALE3,18.138815
+165450,2013-04-10 10:00:00,BMFBOVESPA:VALE3,17.590981
+165451,2013-04-11 10:00:00,BMFBOVESPA:VALE3,17.138641
+165452,2013-04-12 10:00:00,BMFBOVESPA:VALE3,17.314552
+165453,2013-04-15 10:00:00,BMFBOVESPA:VALE3,16.309353
+165454,2013-04-16 10:00:00,BMFBOVESPA:VALE3,16.686303
+165455,2013-04-17 10:00:00,BMFBOVESPA:VALE3,16.748619
+165456,2013-04-18 10:00:00,BMFBOVESPA:VALE3,16.459673
+165457,2013-04-19 10:00:00,BMFBOVESPA:VALE3,16.562867
+165458,2013-04-22 10:00:00,BMFBOVESPA:VALE3,16.800218
+165459,2013-04-23 10:00:00,BMFBOVESPA:VALE3,17.233639
+165460,2013-04-24 10:00:00,BMFBOVESPA:VALE3,17.326515
+165461,2013-04-25 10:00:00,BMFBOVESPA:VALE3,17.661899
+165462,2013-04-26 10:00:00,BMFBOVESPA:VALE3,17.094325
+165463,2013-04-29 10:00:00,BMFBOVESPA:VALE3,17.336833
+165464,2013-04-30 10:00:00,BMFBOVESPA:VALE3,17.672219
+165465,2013-05-02 10:00:00,BMFBOVESPA:VALE3,17.280077
+165466,2013-05-03 10:00:00,BMFBOVESPA:VALE3,17.440029
+165467,2013-05-06 10:00:00,BMFBOVESPA:VALE3,17.45551
+165468,2013-05-07 10:00:00,BMFBOVESPA:VALE3,17.981804
+165469,2013-05-08 10:00:00,BMFBOVESPA:VALE3,18.038562
+165470,2013-05-09 10:00:00,BMFBOVESPA:VALE3,18.1366
+165471,2013-05-10 10:00:00,BMFBOVESPA:VALE3,17.66706
+165472,2013-05-13 10:00:00,BMFBOVESPA:VALE3,17.254277
+165473,2013-05-14 10:00:00,BMFBOVESPA:VALE3,16.918893
+165474,2013-05-15 10:00:00,BMFBOVESPA:VALE3,16.562867
+165475,2013-05-16 10:00:00,BMFBOVESPA:VALE3,16.175885
+165476,2013-05-17 10:00:00,BMFBOVESPA:VALE3,16.330678
+165477,2013-05-20 10:00:00,BMFBOVESPA:VALE3,16.970489
+165478,2013-05-21 10:00:00,BMFBOVESPA:VALE3,17.104645
+165479,2013-05-22 10:00:00,BMFBOVESPA:VALE3,16.831176
+165480,2013-05-23 10:00:00,BMFBOVESPA:VALE3,16.516429
+165481,2013-05-24 10:00:00,BMFBOVESPA:VALE3,16.356478
+165482,2013-05-27 10:00:00,BMFBOVESPA:VALE3,16.433874
+165483,2013-05-28 10:00:00,BMFBOVESPA:VALE3,16.150086
+165484,2013-05-29 10:00:00,BMFBOVESPA:VALE3,16.021091
+165485,2013-05-31 10:00:00,BMFBOVESPA:VALE3,15.711506
+165486,2013-06-03 10:00:00,BMFBOVESPA:VALE3,16.304879
+165487,2013-06-04 10:00:00,BMFBOVESPA:VALE3,16.51127
+165488,2013-06-05 10:00:00,BMFBOVESPA:VALE3,15.954015
+165489,2013-06-06 10:00:00,BMFBOVESPA:VALE3,16.139767
+165490,2013-06-07 10:00:00,BMFBOVESPA:VALE3,15.876618
+165491,2013-06-10 10:00:00,BMFBOVESPA:VALE3,15.716665
+165492,2013-06-11 10:00:00,BMFBOVESPA:VALE3,15.329682
+165493,2013-06-12 10:00:00,BMFBOVESPA:VALE3,15.164569
+165494,2013-06-13 10:00:00,BMFBOVESPA:VALE3,15.938535
+165495,2013-06-14 10:00:00,BMFBOVESPA:VALE3,15.520594
+165496,2013-06-17 10:00:00,BMFBOVESPA:VALE3,15.685707
+165497,2013-06-18 10:00:00,BMFBOVESPA:VALE3,16.010773
+165498,2013-06-19 10:00:00,BMFBOVESPA:VALE3,15.845659
+165499,2013-06-20 10:00:00,BMFBOVESPA:VALE3,15.969495
+165500,2013-06-21 10:00:00,BMFBOVESPA:VALE3,15.711506
+165501,2013-06-24 10:00:00,BMFBOVESPA:VALE3,14.906581
+165502,2013-06-25 10:00:00,BMFBOVESPA:VALE3,15.16973
+165503,2013-06-26 10:00:00,BMFBOVESPA:VALE3,14.679552
+165504,2013-06-27 10:00:00,BMFBOVESPA:VALE3,14.679552
+165505,2013-06-28 10:00:00,BMFBOVESPA:VALE3,15.014936
+165506,2013-07-01 10:00:00,BMFBOVESPA:VALE3,15.216168
+165507,2013-07-02 10:00:00,BMFBOVESPA:VALE3,14.70535
+165508,2013-07-03 10:00:00,BMFBOVESPA:VALE3,14.648592
+165509,2013-07-04 10:00:00,BMFBOVESPA:VALE3,15.205847
+165510,2013-07-05 10:00:00,BMFBOVESPA:VALE3,14.808546
+165511,2013-07-08 10:00:00,BMFBOVESPA:VALE3,14.648592
+165512,2013-07-10 10:00:00,BMFBOVESPA:VALE3,14.947859
+165513,2013-07-11 10:00:00,BMFBOVESPA:VALE3,15.644429
+165514,2013-07-12 10:00:00,BMFBOVESPA:VALE3,15.39676
+165515,2013-07-15 10:00:00,BMFBOVESPA:VALE3,15.546392
+165516,2013-07-16 10:00:00,BMFBOVESPA:VALE3,16.113968
+165517,2013-07-17 10:00:00,BMFBOVESPA:VALE3,16.428714
+165518,2013-07-18 10:00:00,BMFBOVESPA:VALE3,16.330678
+165519,2013-07-19 10:00:00,BMFBOVESPA:VALE3,15.943695
+165520,2013-07-22 10:00:00,BMFBOVESPA:VALE3,16.206844
+165521,2013-07-23 10:00:00,BMFBOVESPA:VALE3,16.52159
+165522,2013-07-24 10:00:00,BMFBOVESPA:VALE3,16.464832
+165523,2013-07-25 10:00:00,BMFBOVESPA:VALE3,16.645423
+165524,2013-07-26 10:00:00,BMFBOVESPA:VALE3,16.645423
+165525,2013-07-29 10:00:00,BMFBOVESPA:VALE3,16.428714
+165526,2013-07-30 10:00:00,BMFBOVESPA:VALE3,16.026251
+165527,2013-07-31 10:00:00,BMFBOVESPA:VALE3,16.005613
+165528,2013-08-01 10:00:00,BMFBOVESPA:VALE3,16.165566
+165529,2013-08-02 10:00:00,BMFBOVESPA:VALE3,16.124287
+165530,2013-08-05 10:00:00,BMFBOVESPA:VALE3,16.27908
+165531,2013-08-06 10:00:00,BMFBOVESPA:VALE3,16.155246
+165532,2013-08-07 10:00:00,BMFBOVESPA:VALE3,16.51127
+165533,2013-08-08 10:00:00,BMFBOVESPA:VALE3,17.120123
+165534,2013-08-09 10:00:00,BMFBOVESPA:VALE3,17.930208
+165535,2013-08-12 10:00:00,BMFBOVESPA:VALE3,18.31719
+165536,2013-08-13 10:00:00,BMFBOVESPA:VALE3,18.373948
+165537,2013-08-14 10:00:00,BMFBOVESPA:VALE3,18.461664
+165538,2013-08-15 10:00:00,BMFBOVESPA:VALE3,18.652577
+165539,2013-08-16 10:00:00,BMFBOVESPA:VALE3,18.884764
+165540,2013-08-19 10:00:00,BMFBOVESPA:VALE3,18.78673
+165541,2013-08-20 10:00:00,BMFBOVESPA:VALE3,18.255274
+165542,2013-08-21 10:00:00,BMFBOVESPA:VALE3,18.064361
+165543,2013-08-22 10:00:00,BMFBOVESPA:VALE3,18.709332
+165544,2013-08-23 10:00:00,BMFBOVESPA:VALE3,18.637096
+165545,2013-08-26 10:00:00,BMFBOVESPA:VALE3,18.523582
+165546,2013-08-27 10:00:00,BMFBOVESPA:VALE3,18.198516
+165547,2013-08-28 10:00:00,BMFBOVESPA:VALE3,17.976646
+165548,2013-08-29 10:00:00,BMFBOVESPA:VALE3,17.543225
+165549,2013-08-30 10:00:00,BMFBOVESPA:VALE3,17.759934
+165550,2013-09-02 10:00:00,BMFBOVESPA:VALE3,18.379107
+165551,2013-09-03 10:00:00,BMFBOVESPA:VALE3,18.497781
+165552,2013-09-04 10:00:00,BMFBOVESPA:VALE3,18.575179
+165553,2013-09-05 10:00:00,BMFBOVESPA:VALE3,18.57002
+165554,2013-09-06 10:00:00,BMFBOVESPA:VALE3,18.513262
+165555,2013-09-09 10:00:00,BMFBOVESPA:VALE3,19.065358
+165556,2013-09-10 10:00:00,BMFBOVESPA:VALE3,19.529736
+165557,2013-09-11 10:00:00,BMFBOVESPA:VALE3,19.163393
+165558,2013-09-12 10:00:00,BMFBOVESPA:VALE3,19.065358
+165559,2013-09-13 10:00:00,BMFBOVESPA:VALE3,18.833168
+165560,2013-09-16 10:00:00,BMFBOVESPA:VALE3,18.77641
+165561,2013-09-17 10:00:00,BMFBOVESPA:VALE3,18.828009
+165562,2013-09-18 10:00:00,BMFBOVESPA:VALE3,18.848646
+165563,2013-09-19 10:00:00,BMFBOVESPA:VALE3,18.771251
+165564,2013-09-20 10:00:00,BMFBOVESPA:VALE3,18.404906
+165565,2013-09-23 10:00:00,BMFBOVESPA:VALE3,18.580338
+165566,2013-09-24 10:00:00,BMFBOVESPA:VALE3,18.291392
+165567,2013-09-25 10:00:00,BMFBOVESPA:VALE3,18.446185
+165568,2013-09-26 10:00:00,BMFBOVESPA:VALE3,18.575179
+165569,2013-09-27 10:00:00,BMFBOVESPA:VALE3,18.141758
+165570,2013-09-30 10:00:00,BMFBOVESPA:VALE3,17.780574
+165571,2013-10-01 10:00:00,BMFBOVESPA:VALE3,17.801213
+165572,2013-10-02 10:00:00,BMFBOVESPA:VALE3,17.806372
+165573,2013-10-03 10:00:00,BMFBOVESPA:VALE3,17.563864
+165574,2013-10-04 10:00:00,BMFBOVESPA:VALE3,17.749617
+165575,2013-10-07 10:00:00,BMFBOVESPA:VALE3,17.589663
+165576,2013-10-08 10:00:00,BMFBOVESPA:VALE3,17.341994
+165577,2013-10-09 10:00:00,BMFBOVESPA:VALE3,17.130443
+165578,2013-10-10 10:00:00,BMFBOVESPA:VALE3,17.259438
+165579,2013-10-11 10:00:00,BMFBOVESPA:VALE3,17.42455
+165580,2013-10-14 10:00:00,BMFBOVESPA:VALE3,18.234634
+165581,2013-10-15 10:00:00,BMFBOVESPA:VALE3,18.384268
+165582,2013-10-16 10:00:00,BMFBOVESPA:VALE3,18.286231
+165583,2013-10-17 10:00:00,BMFBOVESPA:VALE3,18.502943
+165584,2013-10-18 10:00:00,BMFBOVESPA:VALE3,18.51437
+165585,2013-10-21 09:00:00,BMFBOVESPA:VALE3,18.747523
+165586,2013-10-22 09:00:00,BMFBOVESPA:VALE3,19.017766
+165587,2013-10-23 09:00:00,BMFBOVESPA:VALE3,18.572658
+165588,2013-10-24 09:00:00,BMFBOVESPA:VALE3,18.572658
+165589,2013-10-25 09:00:00,BMFBOVESPA:VALE3,18.56736
+165590,2013-10-28 09:00:00,BMFBOVESPA:VALE3,18.71043
+165591,2013-10-29 09:00:00,BMFBOVESPA:VALE3,18.620348
+165592,2013-10-30 09:00:00,BMFBOVESPA:VALE3,18.556762
+165593,2013-10-31 09:00:00,BMFBOVESPA:VALE3,18.943582
+165594,2013-11-01 09:00:00,BMFBOVESPA:VALE3,19.552957
+165595,2013-11-04 09:00:00,BMFBOVESPA:VALE3,20.082847
+165596,2013-11-05 09:00:00,BMFBOVESPA:VALE3,20.045755
+165597,2013-11-06 09:00:00,BMFBOVESPA:VALE3,20.384884
+165598,2013-11-07 09:00:00,BMFBOVESPA:VALE3,19.727819
+165599,2013-11-08 09:00:00,BMFBOVESPA:VALE3,19.473472
+165600,2013-11-11 09:00:00,BMFBOVESPA:VALE3,19.579451
+165601,2013-11-12 09:00:00,BMFBOVESPA:VALE3,18.964778
+165602,2013-11-13 09:00:00,BMFBOVESPA:VALE3,18.827005
+165603,2013-11-14 09:00:00,BMFBOVESPA:VALE3,19.012468
+165604,2013-11-18 09:00:00,BMFBOVESPA:VALE3,19.208527
+165605,2013-11-19 09:00:00,BMFBOVESPA:VALE3,18.864097
+165606,2013-11-21 09:00:00,BMFBOVESPA:VALE3,18.556762
+165607,2013-11-22 09:00:00,BMFBOVESPA:VALE3,18.721029
+165608,2013-11-25 09:00:00,BMFBOVESPA:VALE3,18.360703
+165609,2013-11-26 09:00:00,BMFBOVESPA:VALE3,17.772524
+165610,2013-11-27 09:00:00,BMFBOVESPA:VALE3,18.143448
+165611,2013-11-28 09:00:00,BMFBOVESPA:VALE3,18.652142
+165612,2013-11-29 09:00:00,BMFBOVESPA:VALE3,19.007168
+165613,2013-12-02 09:00:00,BMFBOVESPA:VALE3,18.763419
+165614,2013-12-03 09:00:00,BMFBOVESPA:VALE3,18.588556
+165615,2013-12-04 09:00:00,BMFBOVESPA:VALE3,18.66274
+165616,2013-12-05 09:00:00,BMFBOVESPA:VALE3,18.879995
+165617,2013-12-06 09:00:00,BMFBOVESPA:VALE3,18.842903
+165618,2013-12-09 09:00:00,BMFBOVESPA:VALE3,19.023066
+165619,2013-12-10 09:00:00,BMFBOVESPA:VALE3,18.768717
+165620,2013-12-11 09:00:00,BMFBOVESPA:VALE3,18.387197
+165621,2013-12-12 09:00:00,BMFBOVESPA:VALE3,18.307713
+165622,2013-12-13 09:00:00,BMFBOVESPA:VALE3,18.191138
+165623,2013-12-16 09:00:00,BMFBOVESPA:VALE3,18.22293
+165624,2013-12-17 09:00:00,BMFBOVESPA:VALE3,18.159344
+165625,2013-12-18 09:00:00,BMFBOVESPA:VALE3,18.212332
+165626,2013-12-19 09:00:00,BMFBOVESPA:VALE3,18.604452
+165627,2013-12-20 09:00:00,BMFBOVESPA:VALE3,18.254725
+165628,2013-12-23 09:00:00,BMFBOVESPA:VALE3,18.313013
+165629,2013-12-26 09:00:00,BMFBOVESPA:VALE3,18.392495
+165630,2013-12-27 09:00:00,BMFBOVESPA:VALE3,18.811109
+165631,2013-12-30 09:00:00,BMFBOVESPA:VALE3,18.922386
+165632,2014-01-02 09:00:00,BMFBOVESPA:VALE3,18.445485
+165633,2014-01-03 09:00:00,BMFBOVESPA:VALE3,17.915595
+165634,2014-01-06 09:00:00,BMFBOVESPA:VALE3,18.063964
+165635,2014-01-07 09:00:00,BMFBOVESPA:VALE3,17.618856
+165636,2014-01-08 09:00:00,BMFBOVESPA:VALE3,17.74073
+165637,2014-01-09 09:00:00,BMFBOVESPA:VALE3,17.110161
+165638,2014-01-10 09:00:00,BMFBOVESPA:VALE3,17.088965
+165639,2014-01-13 09:00:00,BMFBOVESPA:VALE3,16.977689
+165640,2014-01-14 09:00:00,BMFBOVESPA:VALE3,16.96709
+165641,2014-01-15 09:00:00,BMFBOVESPA:VALE3,17.194944
+165642,2014-01-16 09:00:00,BMFBOVESPA:VALE3,17.396303
+165643,2014-01-17 09:00:00,BMFBOVESPA:VALE3,17.21614
+165644,2014-01-20 09:00:00,BMFBOVESPA:VALE3,16.845216
+165645,2014-01-21 09:00:00,BMFBOVESPA:VALE3,16.468994
+165646,2014-01-22 09:00:00,BMFBOVESPA:VALE3,16.855813
+165647,2014-01-23 09:00:00,BMFBOVESPA:VALE3,16.38951
+165648,2014-01-24 09:00:00,BMFBOVESPA:VALE3,16.559075
+165649,2014-01-27 09:00:00,BMFBOVESPA:VALE3,16.49019
+165650,2014-01-28 09:00:00,BMFBOVESPA:VALE3,16.82402
+165651,2014-01-29 09:00:00,BMFBOVESPA:VALE3,17.539371
+165652,2014-01-30 09:00:00,BMFBOVESPA:VALE3,17.221438
+165653,2014-01-31 09:00:00,BMFBOVESPA:VALE3,17.512877
+165654,2014-02-03 09:00:00,BMFBOVESPA:VALE3,17.025379
+165655,2014-02-04 09:00:00,BMFBOVESPA:VALE3,17.311518
+165656,2014-02-05 09:00:00,BMFBOVESPA:VALE3,17.751328
+165657,2014-02-06 09:00:00,BMFBOVESPA:VALE3,18.154044
+165658,2014-02-07 09:00:00,BMFBOVESPA:VALE3,18.042767
+165659,2014-02-10 09:00:00,BMFBOVESPA:VALE3,17.825512
+165660,2014-02-11 09:00:00,BMFBOVESPA:VALE3,18.275921
+165661,2014-02-12 09:00:00,BMFBOVESPA:VALE3,18.260023
+165662,2014-02-13 09:00:00,BMFBOVESPA:VALE3,18.185838
+165663,2014-02-14 09:00:00,BMFBOVESPA:VALE3,18.461381
+165664,2014-02-17 10:00:00,BMFBOVESPA:VALE3,18.275921
+165665,2014-02-18 10:00:00,BMFBOVESPA:VALE3,18.318311
+165666,2014-02-19 10:00:00,BMFBOVESPA:VALE3,18.503772
+165667,2014-02-20 10:00:00,BMFBOVESPA:VALE3,18.291816
+165668,2014-02-21 10:00:00,BMFBOVESPA:VALE3,18.339507
+165669,2014-02-24 10:00:00,BMFBOVESPA:VALE3,17.841409
+165670,2014-02-25 10:00:00,BMFBOVESPA:VALE3,17.226736
+165671,2014-02-26 10:00:00,BMFBOVESPA:VALE3,17.232036
+165672,2014-02-27 10:00:00,BMFBOVESPA:VALE3,17.491681
+165673,2014-02-28 10:00:00,BMFBOVESPA:VALE3,17.486383
+165674,2014-03-05 10:00:00,BMFBOVESPA:VALE3,16.877009
+165675,2014-03-06 10:00:00,BMFBOVESPA:VALE3,16.82402
+165676,2014-03-07 10:00:00,BMFBOVESPA:VALE3,16.188151
+165677,2014-03-10 10:00:00,BMFBOVESPA:VALE3,15.917908
+165678,2014-03-11 10:00:00,BMFBOVESPA:VALE3,15.658261
+165679,2014-03-12 10:00:00,BMFBOVESPA:VALE3,15.955
+165680,2014-03-13 10:00:00,BMFBOVESPA:VALE3,15.525788
+165681,2014-03-14 10:00:00,BMFBOVESPA:VALE3,15.504593
+165682,2014-03-17 10:00:00,BMFBOVESPA:VALE3,15.531087
+165683,2014-03-18 10:00:00,BMFBOVESPA:VALE3,15.796032
+165684,2014-03-19 10:00:00,BMFBOVESPA:VALE3,15.690055
+165685,2014-03-20 10:00:00,BMFBOVESPA:VALE3,15.833124
+165686,2014-03-21 10:00:00,BMFBOVESPA:VALE3,16.124565
+165687,2014-03-24 10:00:00,BMFBOVESPA:VALE3,16.204048
+165688,2014-03-25 10:00:00,BMFBOVESPA:VALE3,16.331222
+165689,2014-03-26 10:00:00,BMFBOVESPA:VALE3,16.14576
+165690,2014-03-27 10:00:00,BMFBOVESPA:VALE3,16.484891
+165691,2014-03-28 10:00:00,BMFBOVESPA:VALE3,16.431901
+165692,2014-03-31 10:00:00,BMFBOVESPA:VALE3,16.649156
+165693,2014-04-01 10:00:00,BMFBOVESPA:VALE3,16.617363
+165694,2014-04-02 10:00:00,BMFBOVESPA:VALE3,17.237334
+165695,2014-04-03 10:00:00,BMFBOVESPA:VALE3,17.438693
+165696,2014-04-04 10:00:00,BMFBOVESPA:VALE3,17.21084
+165697,2014-04-07 10:00:00,BMFBOVESPA:VALE3,17.666546
+165698,2014-04-08 10:00:00,BMFBOVESPA:VALE3,17.624154
+165699,2014-04-09 10:00:00,BMFBOVESPA:VALE3,17.475785
+165700,2014-04-10 10:00:00,BMFBOVESPA:VALE3,17.380404
+165701,2014-04-11 10:00:00,BMFBOVESPA:VALE3,17.470487
+165702,2014-04-14 10:00:00,BMFBOVESPA:VALE3,17.428095
+165703,2014-04-15 10:00:00,BMFBOVESPA:VALE3,17.333475
+165704,2014-04-16 10:00:00,BMFBOVESPA:VALE3,17.411906
+165705,2014-04-17 10:00:00,BMFBOVESPA:VALE3,17.731236
+165706,2014-04-22 10:00:00,BMFBOVESPA:VALE3,17.204621
+165707,2014-04-23 10:00:00,BMFBOVESPA:VALE3,16.969326
+165708,2014-04-24 10:00:00,BMFBOVESPA:VALE3,17.24944
+165709,2014-04-25 10:00:00,BMFBOVESPA:VALE3,16.986132
+165710,2014-04-28 10:00:00,BMFBOVESPA:VALE3,16.577165
+165711,2014-04-29 10:00:00,BMFBOVESPA:VALE3,16.683609
+165712,2014-04-30 10:00:00,BMFBOVESPA:VALE3,16.470722
+165713,2014-05-02 10:00:00,BMFBOVESPA:VALE3,16.918905
+165714,2014-05-05 10:00:00,BMFBOVESPA:VALE3,16.868485
+165715,2014-05-06 10:00:00,BMFBOVESPA:VALE3,16.706018
+165716,2014-05-07 10:00:00,BMFBOVESPA:VALE3,16.790052
+165717,2014-05-08 10:00:00,BMFBOVESPA:VALE3,16.509937
+165718,2014-05-09 10:00:00,BMFBOVESPA:VALE3,16.36988
+165719,2014-05-12 10:00:00,BMFBOVESPA:VALE3,17.142996
+165720,2014-05-13 10:00:00,BMFBOVESPA:VALE3,17.171008
+165721,2014-05-14 10:00:00,BMFBOVESPA:VALE3,17.585576
+165722,2014-05-15 10:00:00,BMFBOVESPA:VALE3,17.423111
+165723,2014-05-16 10:00:00,BMFBOVESPA:VALE3,17.030951
+165724,2014-05-19 10:00:00,BMFBOVESPA:VALE3,16.509937
+165725,2014-05-20 10:00:00,BMFBOVESPA:VALE3,16.168199
+165726,2014-05-21 10:00:00,BMFBOVESPA:VALE3,16.185005
+165727,2014-05-22 10:00:00,BMFBOVESPA:VALE3,16.437108
+165728,2014-05-23 10:00:00,BMFBOVESPA:VALE3,16.39229
+165729,2014-05-26 10:00:00,BMFBOVESPA:VALE3,16.582768
+165730,2014-05-27 10:00:00,BMFBOVESPA:VALE3,16.297051
+165731,2014-05-28 10:00:00,BMFBOVESPA:VALE3,16.297051
+165732,2014-05-29 10:00:00,BMFBOVESPA:VALE3,16.437108
+165733,2014-05-30 10:00:00,BMFBOVESPA:VALE3,15.910493
+165734,2014-06-02 10:00:00,BMFBOVESPA:VALE3,16.325062
+165735,2014-06-03 10:00:00,BMFBOVESPA:VALE3,16.162596
+165736,2014-06-04 10:00:00,BMFBOVESPA:VALE3,16.201812
+165737,2014-06-05 10:00:00,BMFBOVESPA:VALE3,16.123381
+165738,2014-06-06 10:00:00,BMFBOVESPA:VALE3,16.453916
+165739,2014-06-09 10:00:00,BMFBOVESPA:VALE3,16.599574
+165740,2014-06-10 10:00:00,BMFBOVESPA:VALE3,16.493132
+165741,2014-06-11 10:00:00,BMFBOVESPA:VALE3,16.605176
+165742,2014-06-13 10:00:00,BMFBOVESPA:VALE3,16.022539
+165743,2014-06-16 10:00:00,BMFBOVESPA:VALE3,15.921698
+165744,2014-06-17 10:00:00,BMFBOVESPA:VALE3,15.938505
+165745,2014-06-18 10:00:00,BMFBOVESPA:VALE3,16.162596
+165746,2014-06-20 10:00:00,BMFBOVESPA:VALE3,16.117778
+165747,2014-06-23 10:00:00,BMFBOVESPA:VALE3,16.308256
+165748,2014-06-24 10:00:00,BMFBOVESPA:VALE3,16.084164
+165749,2014-06-25 10:00:00,BMFBOVESPA:VALE3,16.056153
+165750,2014-06-26 10:00:00,BMFBOVESPA:VALE3,16.437108
+165751,2014-06-27 10:00:00,BMFBOVESPA:VALE3,16.280244
+165752,2014-06-30 10:00:00,BMFBOVESPA:VALE3,16.381085
+165753,2014-07-01 10:00:00,BMFBOVESPA:VALE3,16.610779
+165754,2014-07-02 10:00:00,BMFBOVESPA:VALE3,17.05336
+165755,2014-07-03 10:00:00,BMFBOVESPA:VALE3,17.389497
+165756,2014-07-04 10:00:00,BMFBOVESPA:VALE3,17.490337
+165757,2014-07-07 10:00:00,BMFBOVESPA:VALE3,17.255041
+165758,2014-07-08 10:00:00,BMFBOVESPA:VALE3,17.260644
+165759,2014-07-10 10:00:00,BMFBOVESPA:VALE3,17.255041
+165760,2014-07-11 10:00:00,BMFBOVESPA:VALE3,17.19902
+165761,2014-07-14 10:00:00,BMFBOVESPA:VALE3,17.288656
+165762,2014-07-15 10:00:00,BMFBOVESPA:VALE3,17.400701
+165763,2014-07-16 10:00:00,BMFBOVESPA:VALE3,17.882498
+165764,2014-07-17 10:00:00,BMFBOVESPA:VALE3,17.635997
+165765,2014-07-18 10:00:00,BMFBOVESPA:VALE3,17.619191
+165766,2014-07-21 10:00:00,BMFBOVESPA:VALE3,17.680815
+165767,2014-07-22 10:00:00,BMFBOVESPA:VALE3,17.854487
+165768,2014-07-23 10:00:00,BMFBOVESPA:VALE3,17.776055
+165769,2014-07-24 10:00:00,BMFBOVESPA:VALE3,18.117794
+165770,2014-07-25 10:00:00,BMFBOVESPA:VALE3,18.140204
+165771,2014-07-28 10:00:00,BMFBOVESPA:VALE3,18.386704
+165772,2014-07-29 10:00:00,BMFBOVESPA:VALE3,18.442726
+165773,2014-07-30 10:00:00,BMFBOVESPA:VALE3,18.050567
+165774,2014-07-31 10:00:00,BMFBOVESPA:VALE3,18.235442
+165775,2014-08-01 10:00:00,BMFBOVESPA:VALE3,17.798464
+165776,2014-08-04 10:00:00,BMFBOVESPA:VALE3,18.005748
+165777,2014-08-05 10:00:00,BMFBOVESPA:VALE3,17.71443
+165778,2014-08-06 10:00:00,BMFBOVESPA:VALE3,17.81527
+165779,2014-08-07 10:00:00,BMFBOVESPA:VALE3,17.703225
+165780,2014-08-08 10:00:00,BMFBOVESPA:VALE3,17.708828
+165781,2014-08-11 10:00:00,BMFBOVESPA:VALE3,17.83768
+165782,2014-08-12 10:00:00,BMFBOVESPA:VALE3,17.932918
+165783,2014-08-13 10:00:00,BMFBOVESPA:VALE3,17.557565
+165784,2014-08-14 10:00:00,BMFBOVESPA:VALE3,17.137394
+165785,2014-08-15 10:00:00,BMFBOVESPA:VALE3,17.367088
+165786,2014-08-18 10:00:00,BMFBOVESPA:VALE3,17.501543
+165787,2014-08-19 10:00:00,BMFBOVESPA:VALE3,17.507145
+165788,2014-08-20 10:00:00,BMFBOVESPA:VALE3,17.798464
+165789,2014-08-21 10:00:00,BMFBOVESPA:VALE3,17.680815
+165790,2014-08-22 10:00:00,BMFBOVESPA:VALE3,17.574373
+165791,2014-08-25 10:00:00,BMFBOVESPA:VALE3,17.462327
+165792,2014-08-26 10:00:00,BMFBOVESPA:VALE3,17.378292
+165793,2014-08-27 10:00:00,BMFBOVESPA:VALE3,17.187815
+165794,2014-08-28 10:00:00,BMFBOVESPA:VALE3,16.431506
+165795,2014-08-29 10:00:00,BMFBOVESPA:VALE3,16.313858
+165796,2014-09-01 10:00:00,BMFBOVESPA:VALE3,16.21862
+165797,2014-09-02 10:00:00,BMFBOVESPA:VALE3,16.106573
+165798,2014-09-03 10:00:00,BMFBOVESPA:VALE3,16.24663
+165799,2014-09-04 10:00:00,BMFBOVESPA:VALE3,16.067357
+165800,2014-09-05 10:00:00,BMFBOVESPA:VALE3,15.826459
+165801,2014-09-08 10:00:00,BMFBOVESPA:VALE3,15.742425
+165802,2014-09-09 10:00:00,BMFBOVESPA:VALE3,16.028142
+165803,2014-09-10 10:00:00,BMFBOVESPA:VALE3,15.910493
+165804,2014-09-11 10:00:00,BMFBOVESPA:VALE3,15.888085
+165805,2014-09-12 10:00:00,BMFBOVESPA:VALE3,16.033744
+165806,2014-09-15 10:00:00,BMFBOVESPA:VALE3,16.308256
+165807,2014-09-16 10:00:00,BMFBOVESPA:VALE3,16.330665
+165808,2014-09-17 10:00:00,BMFBOVESPA:VALE3,16.280244
+165809,2014-09-18 10:00:00,BMFBOVESPA:VALE3,16.297051
+165810,2014-09-19 10:00:00,BMFBOVESPA:VALE3,15.865675
+165811,2014-09-22 10:00:00,BMFBOVESPA:VALE3,15.283038
+165812,2014-09-23 10:00:00,BMFBOVESPA:VALE3,15.434298
+165813,2014-09-24 10:00:00,BMFBOVESPA:VALE3,15.484719
+165814,2014-09-25 10:00:00,BMFBOVESPA:VALE3,15.322253
+165815,2014-09-26 10:00:00,BMFBOVESPA:VALE3,15.109366
+165816,2014-09-29 10:00:00,BMFBOVESPA:VALE3,14.868469
+165817,2014-09-30 10:00:00,BMFBOVESPA:VALE3,15.042139
+165818,2014-10-01 10:00:00,BMFBOVESPA:VALE3,15.030934
+165819,2014-10-02 10:00:00,BMFBOVESPA:VALE3,15.467913
+165820,2014-10-03 10:00:00,BMFBOVESPA:VALE3,15.238219
+165821,2014-10-06 10:00:00,BMFBOVESPA:VALE3,15.316651
+165822,2014-10-07 10:00:00,BMFBOVESPA:VALE3,15.350265
+165823,2014-10-08 10:00:00,BMFBOVESPA:VALE3,15.333458
+165824,2014-10-09 10:00:00,BMFBOVESPA:VALE3,15.07015
+165825,2014-10-10 10:00:00,BMFBOVESPA:VALE3,14.706002
+165826,2014-10-13 10:00:00,BMFBOVESPA:VALE3,15.400685
+165827,2014-10-14 10:00:00,BMFBOVESPA:VALE3,15.860072
+165828,2014-10-15 10:00:00,BMFBOVESPA:VALE3,15.85447
+165829,2014-10-16 10:00:00,BMFBOVESPA:VALE3,15.33906
+165830,2014-10-17 10:00:00,BMFBOVESPA:VALE3,15.46851
+165831,2014-10-20 09:00:00,BMFBOVESPA:VALE3,15.392969
+165832,2014-10-21 09:00:00,BMFBOVESPA:VALE3,15.549862
+165833,2014-10-22 09:00:00,BMFBOVESPA:VALE3,15.549862
+165834,2014-10-23 09:00:00,BMFBOVESPA:VALE3,15.834594
+165835,2014-10-24 09:00:00,BMFBOVESPA:VALE3,15.950812
+165836,2014-10-27 09:00:00,BMFBOVESPA:VALE3,15.311617
+165837,2014-10-28 09:00:00,BMFBOVESPA:VALE3,15.189588
+165838,2014-10-29 09:00:00,BMFBOVESPA:VALE3,14.38769
+165839,2014-10-30 09:00:00,BMFBOVESPA:VALE3,13.771739
+165840,2014-10-31 09:00:00,BMFBOVESPA:VALE3,14.527151
+165841,2014-11-03 09:00:00,BMFBOVESPA:VALE3,14.469042
+165842,2014-11-04 09:00:00,BMFBOVESPA:VALE3,14.009985
+165843,2014-11-05 09:00:00,BMFBOVESPA:VALE3,13.946065
+165844,2014-11-06 09:00:00,BMFBOVESPA:VALE3,13.742684
+165845,2014-11-07 09:00:00,BMFBOVESPA:VALE3,13.957686
+165846,2014-11-10 09:00:00,BMFBOVESPA:VALE3,13.539304
+165847,2014-11-11 09:00:00,BMFBOVESPA:VALE3,13.115112
+165848,2014-11-12 09:00:00,BMFBOVESPA:VALE3,13.086057
+165849,2014-11-13 09:00:00,BMFBOVESPA:VALE3,13.051191
+165850,2014-11-14 09:00:00,BMFBOVESPA:VALE3,13.364979
+165851,2014-11-17 09:00:00,BMFBOVESPA:VALE3,13.324302
+165852,2014-11-18 09:00:00,BMFBOVESPA:VALE3,12.801326
+165853,2014-11-19 09:00:00,BMFBOVESPA:VALE3,12.876866
+165854,2014-11-21 09:00:00,BMFBOVESPA:VALE3,13.707819
+165855,2014-11-24 09:00:00,BMFBOVESPA:VALE3,13.771739
+165856,2014-11-25 09:00:00,BMFBOVESPA:VALE3,13.922821
+165857,2014-11-26 09:00:00,BMFBOVESPA:VALE3,13.388223
+165858,2014-11-27 09:00:00,BMFBOVESPA:VALE3,13.353357
+165859,2014-11-28 09:00:00,BMFBOVESPA:VALE3,13.539304
+165860,2014-12-01 09:00:00,BMFBOVESPA:VALE3,12.911731
+165861,2014-12-02 09:00:00,BMFBOVESPA:VALE3,12.580512
+165862,2014-12-03 09:00:00,BMFBOVESPA:VALE3,12.754839
+165863,2014-12-04 09:00:00,BMFBOVESPA:VALE3,12.592134
+165864,2014-12-05 09:00:00,BMFBOVESPA:VALE3,12.714162
+165865,2014-12-08 09:00:00,BMFBOVESPA:VALE3,12.307402
+165866,2014-12-09 09:00:00,BMFBOVESPA:VALE3,12.028481
+165867,2014-12-10 09:00:00,BMFBOVESPA:VALE3,11.581044
+165868,2014-12-11 09:00:00,BMFBOVESPA:VALE3,11.255637
+165869,2014-12-12 09:00:00,BMFBOVESPA:VALE3,10.988337
+165870,2014-12-15 09:00:00,BMFBOVESPA:VALE3,10.860498
+165871,2014-12-16 09:00:00,BMFBOVESPA:VALE3,11.244015
+165872,2014-12-17 09:00:00,BMFBOVESPA:VALE3,11.453205
+165873,2014-12-18 09:00:00,BMFBOVESPA:VALE3,11.598476
+165874,2014-12-19 09:00:00,BMFBOVESPA:VALE3,12.534026
+165875,2014-12-22 09:00:00,BMFBOVESPA:VALE3,12.417809
+165876,2014-12-23 09:00:00,BMFBOVESPA:VALE3,12.911731
+165877,2014-12-26 09:00:00,BMFBOVESPA:VALE3,12.597945
+165878,2014-12-29 09:00:00,BMFBOVESPA:VALE3,12.847813
+165879,2014-12-30 09:00:00,BMFBOVESPA:VALE3,12.731595
+165880,2015-01-02 09:00:00,BMFBOVESPA:VALE3,12.365511
+165881,2015-01-05 09:00:00,BMFBOVESPA:VALE3,12.179562
+165882,2015-01-06 09:00:00,BMFBOVESPA:VALE3,12.667675
+165883,2015-01-07 09:00:00,BMFBOVESPA:VALE3,13.132544
+165884,2015-01-08 09:00:00,BMFBOVESPA:VALE3,13.272005
+165885,2015-01-09 09:00:00,BMFBOVESPA:VALE3,12.987273
+165886,2015-01-12 09:00:00,BMFBOVESPA:VALE3,13.155787
+165887,2015-01-13 09:00:00,BMFBOVESPA:VALE3,13.080246
+165888,2015-01-14 09:00:00,BMFBOVESPA:VALE3,12.028481
+165889,2015-01-15 09:00:00,BMFBOVESPA:VALE3,12.167942
+165890,2015-01-16 09:00:00,BMFBOVESPA:VALE3,12.714162
+165891,2015-01-19 09:00:00,BMFBOVESPA:VALE3,12.580512
+165892,2015-01-20 09:00:00,BMFBOVESPA:VALE3,12.63281
+165893,2015-01-21 09:00:00,BMFBOVESPA:VALE3,12.830379
+165894,2015-01-22 09:00:00,BMFBOVESPA:VALE3,12.731595
+165895,2015-01-23 09:00:00,BMFBOVESPA:VALE3,11.923885
+165896,2015-01-26 09:00:00,BMFBOVESPA:VALE3,11.377664
+165897,2015-01-27 09:00:00,BMFBOVESPA:VALE3,11.040634
+165898,2015-01-28 09:00:00,BMFBOVESPA:VALE3,11.011581
+165899,2015-01-29 09:00:00,BMFBOVESPA:VALE3,10.488602
+165900,2015-01-30 09:00:00,BMFBOVESPA:VALE3,10.814011
+165901,2015-02-02 09:00:00,BMFBOVESPA:VALE3,11.470638
+165902,2015-02-03 09:00:00,BMFBOVESPA:VALE3,12.127266
+165903,2015-02-04 09:00:00,BMFBOVESPA:VALE3,11.941317
+165904,2015-02-05 09:00:00,BMFBOVESPA:VALE3,11.88321
+165905,2015-02-06 09:00:00,BMFBOVESPA:VALE3,11.865777
+165906,2015-02-09 09:00:00,BMFBOVESPA:VALE3,12.545647
+165907,2015-02-10 09:00:00,BMFBOVESPA:VALE3,11.854155
+165908,2015-02-11 09:00:00,BMFBOVESPA:VALE3,12.260915
+165909,2015-02-12 09:00:00,BMFBOVESPA:VALE3,12.539836
+165910,2015-02-13 09:00:00,BMFBOVESPA:VALE3,13.062814
+165911,2015-02-18 09:00:00,BMFBOVESPA:VALE3,13.196463
+165912,2015-02-19 09:00:00,BMFBOVESPA:VALE3,12.842001
+165913,2015-02-20 09:00:00,BMFBOVESPA:VALE3,13.144166
+165914,2015-02-23 10:00:00,BMFBOVESPA:VALE3,12.56308
+165915,2015-02-24 10:00:00,BMFBOVESPA:VALE3,12.807137
+165916,2015-02-25 10:00:00,BMFBOVESPA:VALE3,12.865244
+165917,2015-02-26 10:00:00,BMFBOVESPA:VALE3,12.348078
+165918,2015-02-27 10:00:00,BMFBOVESPA:VALE3,12.348078
+165919,2015-03-02 10:00:00,BMFBOVESPA:VALE3,11.947128
+165920,2015-03-03 10:00:00,BMFBOVESPA:VALE3,12.080779
+165921,2015-03-04 10:00:00,BMFBOVESPA:VALE3,11.848343
+165922,2015-03-05 10:00:00,BMFBOVESPA:VALE3,11.331177
+165923,2015-03-06 10:00:00,BMFBOVESPA:VALE3,11.383475
+165924,2015-03-09 10:00:00,BMFBOVESPA:VALE3,11.354421
+165925,2015-03-10 10:00:00,BMFBOVESPA:VALE3,11.098743
+165926,2015-03-11 10:00:00,BMFBOVESPA:VALE3,10.959283
+165927,2015-03-12 10:00:00,BMFBOVESPA:VALE3,10.959283
+165928,2015-03-13 10:00:00,BMFBOVESPA:VALE3,10.970904
+165929,2015-03-16 10:00:00,BMFBOVESPA:VALE3,10.982526
+165930,2015-03-17 10:00:00,BMFBOVESPA:VALE3,11.55199
+165931,2015-03-18 10:00:00,BMFBOVESPA:VALE3,11.383475
+165932,2015-03-19 10:00:00,BMFBOVESPA:VALE3,11.127797
+165933,2015-03-20 10:00:00,BMFBOVESPA:VALE3,11.766992
+165934,2015-03-23 10:00:00,BMFBOVESPA:VALE3,11.842533
+165935,2015-03-24 10:00:00,BMFBOVESPA:VALE3,11.377664
+165936,2015-03-25 10:00:00,BMFBOVESPA:VALE3,11.48226
+165937,2015-03-26 10:00:00,BMFBOVESPA:VALE3,10.994148
+165938,2015-03-27 10:00:00,BMFBOVESPA:VALE3,10.662929
+165939,2015-03-30 10:00:00,BMFBOVESPA:VALE3,10.819822
+165940,2015-03-31 10:00:00,BMFBOVESPA:VALE3,10.424684
+165941,2015-04-01 10:00:00,BMFBOVESPA:VALE3,10.192249
+165942,2015-04-02 10:00:00,BMFBOVESPA:VALE3,10.459548
+165943,2015-04-06 10:00:00,BMFBOVESPA:VALE3,10.535089
+165944,2015-04-07 10:00:00,BMFBOVESPA:VALE3,11.040634
+165945,2015-04-08 10:00:00,BMFBOVESPA:VALE3,10.895363
+165946,2015-04-09 10:00:00,BMFBOVESPA:VALE3,10.924417
+165947,2015-04-10 10:00:00,BMFBOVESPA:VALE3,10.703605
+165948,2015-04-13 10:00:00,BMFBOVESPA:VALE3,10.599009
+165949,2015-04-14 10:00:00,BMFBOVESPA:VALE3,10.895363
+165950,2015-04-15 10:00:00,BMFBOVESPA:VALE3,11.16658
+165951,2015-04-16 10:00:00,BMFBOVESPA:VALE3,10.842389
+165952,2015-04-17 10:00:00,BMFBOVESPA:VALE3,10.686297
+165953,2015-04-20 10:00:00,BMFBOVESPA:VALE3,10.644272
+165954,2015-04-22 10:00:00,BMFBOVESPA:VALE3,11.676882
+165955,2015-04-23 10:00:00,BMFBOVESPA:VALE3,12.661461
+165956,2015-04-24 10:00:00,BMFBOVESPA:VALE3,13.928208
+165957,2015-04-27 10:00:00,BMFBOVESPA:VALE3,14.084299
+165958,2015-04-28 10:00:00,BMFBOVESPA:VALE3,13.537977
+165959,2015-04-29 10:00:00,BMFBOVESPA:VALE3,12.673469
+165960,2015-04-30 10:00:00,BMFBOVESPA:VALE3,13.598013
+165961,2015-05-04 10:00:00,BMFBOVESPA:VALE3,14.876767
+165962,2015-05-05 10:00:00,BMFBOVESPA:VALE3,16.245573
+165963,2015-05-06 10:00:00,BMFBOVESPA:VALE3,14.96682
+165964,2015-05-07 10:00:00,BMFBOVESPA:VALE3,14.336448
+165965,2015-05-08 10:00:00,BMFBOVESPA:VALE3,13.658048
+165966,2015-05-11 10:00:00,BMFBOVESPA:VALE3,13.976237
+165967,2015-05-12 10:00:00,BMFBOVESPA:VALE3,13.4059
+165968,2015-05-13 10:00:00,BMFBOVESPA:VALE3,12.967642
+165969,2015-05-14 10:00:00,BMFBOVESPA:VALE3,12.805546
+165970,2015-05-15 10:00:00,BMFBOVESPA:VALE3,12.775529
+165971,2015-05-18 10:00:00,BMFBOVESPA:VALE3,12.15116
+165972,2015-05-19 10:00:00,BMFBOVESPA:VALE3,12.079119
+165973,2015-05-20 10:00:00,BMFBOVESPA:VALE3,11.917022
+165974,2015-05-21 10:00:00,BMFBOVESPA:VALE3,12.157164
+165975,2015-05-22 10:00:00,BMFBOVESPA:VALE3,12.163168
+165976,2015-05-25 10:00:00,BMFBOVESPA:VALE3,12.349277
+165977,2015-05-26 10:00:00,BMFBOVESPA:VALE3,12.481356
+165978,2015-05-27 10:00:00,BMFBOVESPA:VALE3,12.577412
+165979,2015-05-28 10:00:00,BMFBOVESPA:VALE3,12.331267
+165980,2015-05-29 10:00:00,BMFBOVESPA:VALE3,12.037093
+165981,2015-06-01 10:00:00,BMFBOVESPA:VALE3,12.03109
+165982,2015-06-02 10:00:00,BMFBOVESPA:VALE3,12.817553
+165983,2015-06-03 10:00:00,BMFBOVESPA:VALE3,12.54139
+165984,2015-06-05 10:00:00,BMFBOVESPA:VALE3,12.367288
+165985,2015-06-08 10:00:00,BMFBOVESPA:VALE3,12.067111
+165986,2015-06-09 10:00:00,BMFBOVESPA:VALE3,11.995068
+165987,2015-06-10 10:00:00,BMFBOVESPA:VALE3,12.733503
+165988,2015-06-11 10:00:00,BMFBOVESPA:VALE3,12.805546
+165989,2015-06-12 10:00:00,BMFBOVESPA:VALE3,12.703486
+165990,2015-06-15 10:00:00,BMFBOVESPA:VALE3,12.211196
+165991,2015-06-16 10:00:00,BMFBOVESPA:VALE3,11.856987
+165992,2015-06-17 10:00:00,BMFBOVESPA:VALE3,11.688887
+165993,2015-06-18 10:00:00,BMFBOVESPA:VALE3,12.247217
+165994,2015-06-19 10:00:00,BMFBOVESPA:VALE3,12.199189
+165995,2015-06-22 10:00:00,BMFBOVESPA:VALE3,11.820966
+165996,2015-06-23 10:00:00,BMFBOVESPA:VALE3,11.893008
+165997,2015-06-24 10:00:00,BMFBOVESPA:VALE3,11.887004
+165998,2015-06-25 10:00:00,BMFBOVESPA:VALE3,11.598835
+165999,2015-06-26 10:00:00,BMFBOVESPA:VALE3,11.778942
+166000,2015-06-29 10:00:00,BMFBOVESPA:VALE3,11.526793
+166001,2015-06-30 10:00:00,BMFBOVESPA:VALE3,10.980471
+166002,2015-07-01 10:00:00,BMFBOVESPA:VALE3,10.872407
+166003,2015-07-02 10:00:00,BMFBOVESPA:VALE3,10.848393
+166004,2015-07-03 10:00:00,BMFBOVESPA:VALE3,10.614255
+166005,2015-07-06 10:00:00,BMFBOVESPA:VALE3,10.596244
+166006,2015-07-07 10:00:00,BMFBOVESPA:VALE3,10.764343
+166007,2015-07-08 10:00:00,BMFBOVESPA:VALE3,10.302071
+166008,2015-07-10 10:00:00,BMFBOVESPA:VALE3,10.272054
+166009,2015-07-13 10:00:00,BMFBOVESPA:VALE3,11.106545
+166010,2015-07-14 10:00:00,BMFBOVESPA:VALE3,10.698304
+166011,2015-07-15 10:00:00,BMFBOVESPA:VALE3,10.272054
+166012,2015-07-16 10:00:00,BMFBOVESPA:VALE3,10.59024
+166013,2015-07-17 10:00:00,BMFBOVESPA:VALE3,10.476174
+166014,2015-07-20 10:00:00,BMFBOVESPA:VALE3,10.392123
+166015,2015-07-21 10:00:00,BMFBOVESPA:VALE3,10.536208
+166016,2015-07-22 10:00:00,BMFBOVESPA:VALE3,10.380117
+166017,2015-07-23 10:00:00,BMFBOVESPA:VALE3,10.398127
+166018,2015-07-24 10:00:00,BMFBOVESPA:VALE3,10.079941
+166019,2015-07-27 10:00:00,BMFBOVESPA:VALE3,10.061929
+166020,2015-07-28 10:00:00,BMFBOVESPA:VALE3,10.8604
+166021,2015-07-29 10:00:00,BMFBOVESPA:VALE3,11.016492
+166022,2015-07-30 10:00:00,BMFBOVESPA:VALE3,10.476174
+166023,2015-07-31 10:00:00,BMFBOVESPA:VALE3,10.728323
+166024,2015-08-03 10:00:00,BMFBOVESPA:VALE3,10.560223
+166025,2015-08-04 10:00:00,BMFBOVESPA:VALE3,10.866403
+166026,2015-08-05 10:00:00,BMFBOVESPA:VALE3,11.412725
+166027,2015-08-06 10:00:00,BMFBOVESPA:VALE3,11.754927
+166028,2015-08-07 10:00:00,BMFBOVESPA:VALE3,11.058517
+166029,2015-08-10 10:00:00,BMFBOVESPA:VALE3,11.616846
+166030,2015-08-11 10:00:00,BMFBOVESPA:VALE3,11.16658
+166031,2015-08-12 10:00:00,BMFBOVESPA:VALE3,11.358693
+166032,2015-08-13 10:00:00,BMFBOVESPA:VALE3,11.094538
+166033,2015-08-14 10:00:00,BMFBOVESPA:VALE3,10.926439
+166034,2015-08-17 10:00:00,BMFBOVESPA:VALE3,10.812372
+166035,2015-08-18 10:00:00,BMFBOVESPA:VALE3,10.458163
+166036,2015-08-19 10:00:00,BMFBOVESPA:VALE3,10.109958
+166037,2015-08-20 10:00:00,BMFBOVESPA:VALE3,10.308074
+166038,2015-08-21 10:00:00,BMFBOVESPA:VALE3,10.025909
+166039,2015-08-24 10:00:00,BMFBOVESPA:VALE3,9.245448
+166040,2015-08-25 10:00:00,BMFBOVESPA:VALE3,9.21543
+166041,2015-08-26 10:00:00,BMFBOVESPA:VALE3,9.545625
+166042,2015-08-27 10:00:00,BMFBOVESPA:VALE3,10.620259
+166043,2015-08-28 10:00:00,BMFBOVESPA:VALE3,10.392123
+166044,2015-08-31 10:00:00,BMFBOVESPA:VALE3,10.75834
+166045,2015-09-01 10:00:00,BMFBOVESPA:VALE3,10.26605
+166046,2015-09-02 10:00:00,BMFBOVESPA:VALE3,10.872407
+166047,2015-09-03 10:00:00,BMFBOVESPA:VALE3,11.244626
+166048,2015-09-04 10:00:00,BMFBOVESPA:VALE3,10.950453
+166049,2015-09-08 10:00:00,BMFBOVESPA:VALE3,11.364697
+166050,2015-09-09 10:00:00,BMFBOVESPA:VALE3,11.442742
+166051,2015-09-10 10:00:00,BMFBOVESPA:VALE3,11.971055
+166052,2015-09-11 10:00:00,BMFBOVESPA:VALE3,11.676882
+166053,2015-09-14 10:00:00,BMFBOVESPA:VALE3,11.496775
+166054,2015-09-15 10:00:00,BMFBOVESPA:VALE3,11.16658
+166055,2015-09-16 10:00:00,BMFBOVESPA:VALE3,11.430737
+166056,2015-09-17 10:00:00,BMFBOVESPA:VALE3,11.700895
+166057,2015-09-18 10:00:00,BMFBOVESPA:VALE3,11.953044
+166058,2015-09-21 10:00:00,BMFBOVESPA:VALE3,11.965051
+166059,2015-09-22 10:00:00,BMFBOVESPA:VALE3,11.682884
+166060,2015-09-23 10:00:00,BMFBOVESPA:VALE3,11.346686
+166061,2015-09-24 10:00:00,BMFBOVESPA:VALE3,11.076528
+166062,2015-09-25 10:00:00,BMFBOVESPA:VALE3,10.764343
+166063,2015-09-28 10:00:00,BMFBOVESPA:VALE3,9.959869
+166064,2015-09-29 10:00:00,BMFBOVESPA:VALE3,9.89383
+166065,2015-09-30 10:00:00,BMFBOVESPA:VALE3,9.953866
+166066,2015-10-01 10:00:00,BMFBOVESPA:VALE3,10.338091
+166067,2015-10-02 10:00:00,BMFBOVESPA:VALE3,10.698304
+166068,2015-10-05 10:00:00,BMFBOVESPA:VALE3,10.890417
+166069,2015-10-06 10:00:00,BMFBOVESPA:VALE3,10.992477
+166070,2015-10-07 10:00:00,BMFBOVESPA:VALE3,12.097129
+166071,2015-10-08 10:00:00,BMFBOVESPA:VALE3,11.941036
+166072,2015-10-09 10:00:00,BMFBOVESPA:VALE3,12.481356
+166073,2015-10-13 10:00:00,BMFBOVESPA:VALE3,11.154573
+166074,2015-10-14 10:00:00,BMFBOVESPA:VALE3,11.226616
+166075,2015-10-15 10:00:00,BMFBOVESPA:VALE3,11.388711
+166076,2015-10-16 10:00:00,BMFBOVESPA:VALE3,11.28069
+166077,2015-10-19 09:00:00,BMFBOVESPA:VALE3,10.900992
+166078,2015-10-20 09:00:00,BMFBOVESPA:VALE3,10.784634
+166079,2015-10-21 09:00:00,BMFBOVESPA:VALE3,11.078593
+166080,2015-10-22 09:00:00,BMFBOVESPA:VALE3,11.335807
+166081,2015-10-23 09:00:00,BMFBOVESPA:VALE3,11.390924
+166082,2015-10-26 09:00:00,BMFBOVESPA:VALE3,10.937738
+166083,2015-10-27 09:00:00,BMFBOVESPA:VALE3,10.429433
+166084,2015-10-28 09:00:00,BMFBOVESPA:VALE3,10.147721
+166085,2015-10-29 09:00:00,BMFBOVESPA:VALE3,9.884382
+166086,2015-10-30 09:00:00,BMFBOVESPA:VALE3,10.447804
+166087,2015-11-03 09:00:00,BMFBOVESPA:VALE3,10.870371
+166088,2015-11-04 09:00:00,BMFBOVESPA:VALE3,10.656026
+166089,2015-11-05 09:00:00,BMFBOVESPA:VALE3,10.38044
+166090,2015-11-06 09:00:00,BMFBOVESPA:VALE3,9.596548
+166091,2015-11-09 09:00:00,BMFBOVESPA:VALE3,9.455692
+166092,2015-11-10 09:00:00,BMFBOVESPA:VALE3,9.418947
+166093,2015-11-11 09:00:00,BMFBOVESPA:VALE3,9.382202
+166094,2015-11-12 09:00:00,BMFBOVESPA:VALE3,9.21685
+166095,2015-11-13 09:00:00,BMFBOVESPA:VALE3,9.412823
+166096,2015-11-16 09:00:00,BMFBOVESPA:VALE3,9.21685
+166097,2015-11-17 09:00:00,BMFBOVESPA:VALE3,8.89227
+166098,2015-11-18 09:00:00,BMFBOVESPA:VALE3,8.935139
+166099,2015-11-19 09:00:00,BMFBOVESPA:VALE3,8.96576
+166100,2015-11-23 09:00:00,BMFBOVESPA:VALE3,8.726918
+166101,2015-11-24 09:00:00,BMFBOVESPA:VALE3,8.861649
+166102,2015-11-25 09:00:00,BMFBOVESPA:VALE3,8.610559
+166103,2015-11-26 09:00:00,BMFBOVESPA:VALE3,8.690173
+166104,2015-11-27 09:00:00,BMFBOVESPA:VALE3,8.145123
+166105,2015-11-30 09:00:00,BMFBOVESPA:VALE3,8.065509
+166106,2015-12-01 09:00:00,BMFBOVESPA:VALE3,7.863412
+166107,2015-12-02 09:00:00,BMFBOVESPA:VALE3,7.924654
+166108,2015-12-03 09:00:00,BMFBOVESPA:VALE3,7.881785
+166109,2015-12-04 09:00:00,BMFBOVESPA:VALE3,7.563329
+166110,2015-12-07 09:00:00,BMFBOVESPA:VALE3,7.477591
+166111,2015-12-08 09:00:00,BMFBOVESPA:VALE3,7.134638
+166112,2015-12-09 09:00:00,BMFBOVESPA:VALE3,7.397977
+166113,2015-12-10 09:00:00,BMFBOVESPA:VALE3,7.759302
+166114,2015-12-11 09:00:00,BMFBOVESPA:VALE3,7.477591
+166115,2015-12-14 09:00:00,BMFBOVESPA:VALE3,7.630695
+166116,2015-12-15 09:00:00,BMFBOVESPA:VALE3,7.887909
+166117,2015-12-16 09:00:00,BMFBOVESPA:VALE3,8.114503
+166118,2015-12-17 09:00:00,BMFBOVESPA:VALE3,7.802171
+166119,2015-12-18 09:00:00,BMFBOVESPA:VALE3,7.894033
+166120,2015-12-21 09:00:00,BMFBOVESPA:VALE3,7.526584
+166121,2015-12-22 09:00:00,BMFBOVESPA:VALE3,7.685812
+166122,2015-12-23 09:00:00,BMFBOVESPA:VALE3,8.09613
+166123,2015-12-28 09:00:00,BMFBOVESPA:VALE3,7.740929
+166124,2015-12-29 09:00:00,BMFBOVESPA:VALE3,7.789923
+166125,2015-12-30 09:00:00,BMFBOVESPA:VALE3,7.979771
+166126,2016-01-04 09:00:00,BMFBOVESPA:VALE3,7.77155
+166127,2016-01-05 09:00:00,BMFBOVESPA:VALE3,7.66744
+166128,2016-01-06 09:00:00,BMFBOVESPA:VALE3,7.104017
+166129,2016-01-07 09:00:00,BMFBOVESPA:VALE3,6.681451
+166130,2016-01-08 09:00:00,BMFBOVESPA:VALE3,6.454857
+166131,2016-01-11 09:00:00,BMFBOVESPA:VALE3,6.271133
+166132,2016-01-12 09:00:00,BMFBOVESPA:VALE3,5.762828
+166133,2016-01-13 09:00:00,BMFBOVESPA:VALE3,5.511738
+166134,2016-01-14 09:00:00,BMFBOVESPA:VALE3,5.909807
+166135,2016-01-15 09:00:00,BMFBOVESPA:VALE3,5.738331
+166136,2016-01-18 09:00:00,BMFBOVESPA:VALE3,5.444372
+166137,2016-01-19 09:00:00,BMFBOVESPA:VALE3,5.621973
+166138,2016-01-20 09:00:00,BMFBOVESPA:VALE3,5.640345
+166139,2016-01-21 09:00:00,BMFBOVESPA:VALE3,5.597476
+166140,2016-01-22 09:00:00,BMFBOVESPA:VALE3,5.53011
+166141,2016-01-26 09:00:00,BMFBOVESPA:VALE3,5.481117
+166142,2016-01-27 09:00:00,BMFBOVESPA:VALE3,5.762828
+166143,2016-01-28 09:00:00,BMFBOVESPA:VALE3,5.713835
+166144,2016-01-29 09:00:00,BMFBOVESPA:VALE3,5.952677
+166145,2016-02-01 09:00:00,BMFBOVESPA:VALE3,5.817945
+166146,2016-02-02 09:00:00,BMFBOVESPA:VALE3,5.266772
+166147,2016-02-03 09:00:00,BMFBOVESPA:VALE3,5.517862
+166148,2016-02-04 09:00:00,BMFBOVESPA:VALE3,6.332374
+166149,2016-02-05 09:00:00,BMFBOVESPA:VALE3,6.265008
+166150,2016-02-10 09:00:00,BMFBOVESPA:VALE3,6.246636
+166151,2016-02-11 09:00:00,BMFBOVESPA:VALE3,6.044539
+166152,2016-02-12 09:00:00,BMFBOVESPA:VALE3,6.277257
+166153,2016-02-15 09:00:00,BMFBOVESPA:VALE3,6.436485
+166154,2016-02-16 09:00:00,BMFBOVESPA:VALE3,6.914169
+166155,2016-02-17 09:00:00,BMFBOVESPA:VALE3,7.293866
+166156,2016-02-18 09:00:00,BMFBOVESPA:VALE3,7.0489
+166157,2016-02-19 09:00:00,BMFBOVESPA:VALE3,7.244873
+166158,2016-02-22 10:00:00,BMFBOVESPA:VALE3,7.955275
+166159,2016-02-23 10:00:00,BMFBOVESPA:VALE3,7.575577
+166160,2016-02-24 10:00:00,BMFBOVESPA:VALE3,7.220376
+166161,2016-02-25 10:00:00,BMFBOVESPA:VALE3,6.816182
+166162,2016-02-26 10:00:00,BMFBOVESPA:VALE3,6.742692
+166163,2016-02-29 10:00:00,BMFBOVESPA:VALE3,7.232625
+166164,2016-03-01 10:00:00,BMFBOVESPA:VALE3,7.84504
+166165,2016-03-02 10:00:00,BMFBOVESPA:VALE3,8.708546
+166166,2016-03-03 10:00:00,BMFBOVESPA:VALE3,9.565927
+166167,2016-03-04 10:00:00,BMFBOVESPA:VALE3,10.135473
+166168,2016-03-07 10:00:00,BMFBOVESPA:VALE3,10.766261
+166169,2016-03-08 10:00:00,BMFBOVESPA:VALE3,9.204602
+166170,2016-03-09 10:00:00,BMFBOVESPA:VALE3,8.880022
+166171,2016-03-10 10:00:00,BMFBOVESPA:VALE3,8.573814
+166172,2016-03-11 10:00:00,BMFBOVESPA:VALE3,8.4942
+166173,2016-03-14 10:00:00,BMFBOVESPA:VALE3,8.230862
+166174,2016-03-15 10:00:00,BMFBOVESPA:VALE3,8.255358
+166175,2016-03-16 10:00:00,BMFBOVESPA:VALE3,9.075995
+166176,2016-03-17 10:00:00,BMFBOVESPA:VALE3,9.492437
+166177,2016-03-18 10:00:00,BMFBOVESPA:VALE3,9.388326
+166178,2016-03-21 10:00:00,BMFBOVESPA:VALE3,9.278092
+166179,2016-03-22 10:00:00,BMFBOVESPA:VALE3,9.449568
+166180,2016-03-23 10:00:00,BMFBOVESPA:VALE3,8.647304
+166181,2016-03-24 10:00:00,BMFBOVESPA:VALE3,9.21685
+166182,2016-03-28 10:00:00,BMFBOVESPA:VALE3,9.29034
+166183,2016-03-29 10:00:00,BMFBOVESPA:VALE3,9.241347
+166184,2016-03-30 10:00:00,BMFBOVESPA:VALE3,9.516934
+166185,2016-03-31 10:00:00,BMFBOVESPA:VALE3,9.278092
+166186,2016-04-01 10:00:00,BMFBOVESPA:VALE3,9.498561
+166187,2016-04-04 10:00:00,BMFBOVESPA:VALE3,9.057622
+166188,2016-04-05 10:00:00,BMFBOVESPA:VALE3,9.36383
+166189,2016-04-06 10:00:00,BMFBOVESPA:VALE3,9.229099
+166190,2016-04-07 10:00:00,BMFBOVESPA:VALE3,9.192354
+166191,2016-04-08 10:00:00,BMFBOVESPA:VALE3,9.945624
+166192,2016-04-11 10:00:00,BMFBOVESPA:VALE3,10.392687
+166193,2016-04-12 10:00:00,BMFBOVESPA:VALE3,11.476663
+166194,2016-04-13 10:00:00,BMFBOVESPA:VALE3,11.984967
+166195,2016-04-14 10:00:00,BMFBOVESPA:VALE3,11.145959
+166196,2016-04-15 10:00:00,BMFBOVESPA:VALE3,11.390924
+166197,2016-04-18 10:00:00,BMFBOVESPA:VALE3,11.666511
+166198,2016-04-19 10:00:00,BMFBOVESPA:VALE3,12.530016
+166199,2016-04-20 10:00:00,BMFBOVESPA:VALE3,13.326157
+166200,2016-04-22 10:00:00,BMFBOVESPA:VALE3,11.837988
+166201,2016-04-25 10:00:00,BMFBOVESPA:VALE3,11.06022
+166202,2016-04-26 10:00:00,BMFBOVESPA:VALE3,11.446042
+166203,2016-04-27 10:00:00,BMFBOVESPA:VALE3,11.911478
+166204,2016-04-28 10:00:00,BMFBOVESPA:VALE3,12.119699
+166205,2016-04-29 10:00:00,BMFBOVESPA:VALE3,12.058458
+166206,2016-05-02 10:00:00,BMFBOVESPA:VALE3,12.168693
+166207,2016-05-03 10:00:00,BMFBOVESPA:VALE3,11.427669
+166208,2016-05-04 10:00:00,BMFBOVESPA:VALE3,10.656026
+166209,2016-05-05 10:00:00,BMFBOVESPA:VALE3,10.202839
+166210,2016-05-06 10:00:00,BMFBOVESPA:VALE3,10.33757
+166211,2016-05-09 10:00:00,BMFBOVESPA:VALE3,9.327085
+166212,2016-05-10 10:00:00,BMFBOVESPA:VALE3,9.719031
+166213,2016-05-11 10:00:00,BMFBOVESPA:VALE3,9.7619
+166214,2016-05-12 10:00:00,BMFBOVESPA:VALE3,9.455692
+166215,2016-05-13 10:00:00,BMFBOVESPA:VALE3,8.990257
+166216,2016-05-16 10:00:00,BMFBOVESPA:VALE3,9.14336
+166217,2016-05-17 10:00:00,BMFBOVESPA:VALE3,9.265843
+166218,2016-05-18 10:00:00,BMFBOVESPA:VALE3,9.008629
+166219,2016-05-19 10:00:00,BMFBOVESPA:VALE3,9.118864
+166220,2016-05-20 10:00:00,BMFBOVESPA:VALE3,8.653428
+166221,2016-05-23 10:00:00,BMFBOVESPA:VALE3,8.843277
+166222,2016-05-24 10:00:00,BMFBOVESPA:VALE3,8.586062
+166223,2016-05-25 10:00:00,BMFBOVESPA:VALE3,8.953512
+166224,2016-05-27 10:00:00,BMFBOVESPA:VALE3,8.751415
+166225,2016-05-30 10:00:00,BMFBOVESPA:VALE3,8.74529
+166226,2016-05-31 10:00:00,BMFBOVESPA:VALE3,8.708546
+166227,2016-06-01 10:00:00,BMFBOVESPA:VALE3,8.837153
+166228,2016-06-02 10:00:00,BMFBOVESPA:VALE3,9.155609
+166229,2016-06-03 10:00:00,BMFBOVESPA:VALE3,9.945624
+166230,2016-06-06 10:00:00,BMFBOVESPA:VALE3,10.343694
+166231,2016-06-07 10:00:00,BMFBOVESPA:VALE3,10.147721
+166232,2016-06-08 10:00:00,BMFBOVESPA:VALE3,10.41106
+166233,2016-06-09 10:00:00,BMFBOVESPA:VALE3,9.61492
+166234,2016-06-10 10:00:00,BMFBOVESPA:VALE3,9.155609
+166235,2016-06-13 10:00:00,BMFBOVESPA:VALE3,9.308712
+166236,2016-06-14 10:00:00,BMFBOVESPA:VALE3,8.959636
+166237,2016-06-15 10:00:00,BMFBOVESPA:VALE3,9.186229
+166238,2016-06-16 10:00:00,BMFBOVESPA:VALE3,9.327085
+166239,2016-06-17 10:00:00,BMFBOVESPA:VALE3,9.357706
+166240,2016-06-20 10:00:00,BMFBOVESPA:VALE3,9.535306
+166241,2016-06-21 10:00:00,BMFBOVESPA:VALE3,9.553679
+166242,2016-06-22 10:00:00,BMFBOVESPA:VALE3,9.706782
+166243,2016-06-23 10:00:00,BMFBOVESPA:VALE3,10.15997
+166244,2016-06-24 10:00:00,BMFBOVESPA:VALE3,9.314837
+166245,2016-06-27 10:00:00,BMFBOVESPA:VALE3,9.063746
+166246,2016-06-28 10:00:00,BMFBOVESPA:VALE3,9.46794
+166247,2016-06-29 10:00:00,BMFBOVESPA:VALE3,9.621044
+166248,2016-06-30 10:00:00,BMFBOVESPA:VALE3,9.963997
+166249,2016-07-01 10:00:00,BMFBOVESPA:VALE3,10.178343
+166250,2016-07-04 10:00:00,BMFBOVESPA:VALE3,10.392687
+166251,2016-07-05 10:00:00,BMFBOVESPA:VALE3,9.835389
+166252,2016-07-06 10:00:00,BMFBOVESPA:VALE3,9.976246
+166253,2016-07-07 10:00:00,BMFBOVESPA:VALE3,9.810893
+166254,2016-07-08 10:00:00,BMFBOVESPA:VALE3,9.915004
+166255,2016-07-11 10:00:00,BMFBOVESPA:VALE3,10.325322
+166256,2016-07-12 10:00:00,BMFBOVESPA:VALE3,10.833627
+166257,2016-07-13 10:00:00,BMFBOVESPA:VALE3,10.913241
+166258,2016-07-14 10:00:00,BMFBOVESPA:VALE3,10.625405
+166259,2016-07-15 10:00:00,BMFBOVESPA:VALE3,10.619281
+166260,2016-07-18 10:00:00,BMFBOVESPA:VALE3,10.766261
+166261,2016-07-19 10:00:00,BMFBOVESPA:VALE3,10.313074
+166262,2016-07-20 10:00:00,BMFBOVESPA:VALE3,10.110977
+166263,2016-07-21 10:00:00,BMFBOVESPA:VALE3,10.656026
+166264,2016-07-22 10:00:00,BMFBOVESPA:VALE3,10.502922
+166265,2016-07-25 10:00:00,BMFBOVESPA:VALE3,10.668274
+166266,2016-07-26 10:00:00,BMFBOVESPA:VALE3,11.28069
+166267,2016-07-27 10:00:00,BMFBOVESPA:VALE3,11.586897
+166268,2016-07-28 10:00:00,BMFBOVESPA:VALE3,11.660388
+166269,2016-07-29 10:00:00,BMFBOVESPA:VALE3,11.329683
+166270,2016-08-01 10:00:00,BMFBOVESPA:VALE3,10.962234
+166271,2016-08-02 10:00:00,BMFBOVESPA:VALE3,11.017351
+166272,2016-08-03 10:00:00,BMFBOVESPA:VALE3,11.525656
+166273,2016-08-04 10:00:00,BMFBOVESPA:VALE3,11.488911
+166274,2016-08-05 10:00:00,BMFBOVESPA:VALE3,11.617518
+166275,2016-08-08 10:00:00,BMFBOVESPA:VALE3,11.623642
+166276,2016-08-09 10:00:00,BMFBOVESPA:VALE3,11.629766
+166277,2016-08-10 10:00:00,BMFBOVESPA:VALE3,11.078593
+166278,2016-08-11 10:00:00,BMFBOVESPA:VALE3,11.274566
+166279,2016-08-12 10:00:00,BMFBOVESPA:VALE3,10.998978
+166280,2016-08-15 10:00:00,BMFBOVESPA:VALE3,11.286814
+166281,2016-08-16 10:00:00,BMFBOVESPA:VALE3,11.623642
+166282,2016-08-17 10:00:00,BMFBOVESPA:VALE3,11.709381
+166283,2016-08-18 10:00:00,BMFBOVESPA:VALE3,11.586897
+166284,2016-08-19 10:00:00,BMFBOVESPA:VALE3,11.684884
+166285,2016-08-22 10:00:00,BMFBOVESPA:VALE3,11.256193
+166286,2016-08-23 10:00:00,BMFBOVESPA:VALE3,11.482787
+166287,2016-08-24 10:00:00,BMFBOVESPA:VALE3,11.115338
+166288,2016-08-25 10:00:00,BMFBOVESPA:VALE3,11.13371
+166289,2016-08-26 10:00:00,BMFBOVESPA:VALE3,10.845874
+166290,2016-08-29 10:00:00,BMFBOVESPA:VALE3,11.084717
+166291,2016-08-30 10:00:00,BMFBOVESPA:VALE3,10.80913
+166292,2016-08-31 10:00:00,BMFBOVESPA:VALE3,10.374316
+166293,2016-09-01 10:00:00,BMFBOVESPA:VALE3,10.680523
+166294,2016-09-02 10:00:00,BMFBOVESPA:VALE3,11.170455
+166295,2016-09-05 10:00:00,BMFBOVESPA:VALE3,10.962234
+166296,2016-09-06 10:00:00,BMFBOVESPA:VALE3,11.188827
+166297,2016-09-08 10:00:00,BMFBOVESPA:VALE3,10.894869
+166298,2016-09-09 10:00:00,BMFBOVESPA:VALE3,10.325322
+166299,2016-09-12 10:00:00,BMFBOVESPA:VALE3,10.711144
+166300,2016-09-13 10:00:00,BMFBOVESPA:VALE3,9.963997
+166301,2016-09-14 10:00:00,BMFBOVESPA:VALE3,10.19059
+166302,2016-09-15 10:00:00,BMFBOVESPA:VALE3,10.19059
+166303,2016-09-16 10:00:00,BMFBOVESPA:VALE3,10.049735
+166304,2016-09-19 10:00:00,BMFBOVESPA:VALE3,10.202839
+166305,2016-09-20 10:00:00,BMFBOVESPA:VALE3,10.227336
+166306,2016-09-21 10:00:00,BMFBOVESPA:VALE3,10.80913
+166307,2016-09-22 10:00:00,BMFBOVESPA:VALE3,10.747888
+166308,2016-09-23 10:00:00,BMFBOVESPA:VALE3,10.80913
+166309,2016-09-26 10:00:00,BMFBOVESPA:VALE3,10.680523
+166310,2016-09-27 10:00:00,BMFBOVESPA:VALE3,10.778509
+166311,2016-09-28 10:00:00,BMFBOVESPA:VALE3,11.139835
+166312,2016-09-29 10:00:00,BMFBOVESPA:VALE3,11.017351
+166313,2016-09-30 10:00:00,BMFBOVESPA:VALE3,10.907116
+166314,2016-10-03 10:00:00,BMFBOVESPA:VALE3,11.084717
+166315,2016-10-04 10:00:00,BMFBOVESPA:VALE3,10.80913
+166316,2016-10-05 10:00:00,BMFBOVESPA:VALE3,10.937738
+166317,2016-10-06 10:00:00,BMFBOVESPA:VALE3,10.900992
+166318,2016-10-07 10:00:00,BMFBOVESPA:VALE3,11.023475
+166319,2016-10-10 10:00:00,BMFBOVESPA:VALE3,11.666511
+166320,2016-10-11 10:00:00,BMFBOVESPA:VALE3,11.390924
+166321,2016-10-13 10:00:00,BMFBOVESPA:VALE3,10.870371
+166322,2016-10-14 10:00:00,BMFBOVESPA:VALE3,11.035724
+166323,2016-10-17 09:00:00,BMFBOVESPA:VALE3,11.170455
+166324,2016-10-18 09:00:00,BMFBOVESPA:VALE3,11.495035
+166325,2016-10-19 09:00:00,BMFBOVESPA:VALE3,11.403173
+166326,2016-10-20 09:00:00,BMFBOVESPA:VALE3,11.697132
+166327,2016-10-21 09:00:00,BMFBOVESPA:VALE3,12.193189
+166328,2016-10-24 09:00:00,BMFBOVESPA:VALE3,12.43203
+166329,2016-10-25 09:00:00,BMFBOVESPA:VALE3,13.075067
+166330,2016-10-26 09:00:00,BMFBOVESPA:VALE3,13.332281
+166331,2016-10-27 09:00:00,BMFBOVESPA:VALE3,13.473137
+166332,2016-10-28 09:00:00,BMFBOVESPA:VALE3,13.558874
+166333,2016-10-31 09:00:00,BMFBOVESPA:VALE3,13.52213
+166334,2016-11-01 09:00:00,BMFBOVESPA:VALE3,13.65686
+166335,2016-11-03 09:00:00,BMFBOVESPA:VALE3,13.448639
+166336,2016-11-04 09:00:00,BMFBOVESPA:VALE3,13.234295
+166337,2016-11-07 09:00:00,BMFBOVESPA:VALE3,14.165165
+166338,2016-11-08 09:00:00,BMFBOVESPA:VALE3,14.679594
+166339,2016-11-09 09:00:00,BMFBOVESPA:VALE3,15.310382
+166340,2016-11-10 09:00:00,BMFBOVESPA:VALE3,16.4556
+166341,2016-11-11 09:00:00,BMFBOVESPA:VALE3,15.910549
+166342,2016-11-14 09:00:00,BMFBOVESPA:VALE3,16.204508
+166343,2016-11-16 09:00:00,BMFBOVESPA:VALE3,15.402245
+166344,2016-11-17 09:00:00,BMFBOVESPA:VALE3,15.151154
+166345,2016-11-18 09:00:00,BMFBOVESPA:VALE3,15.047044
+166346,2016-11-21 09:00:00,BMFBOVESPA:VALE3,15.818687
+166347,2016-11-22 09:00:00,BMFBOVESPA:VALE3,17.006773
+166348,2016-11-23 09:00:00,BMFBOVESPA:VALE3,17.251739
+166349,2016-11-24 09:00:00,BMFBOVESPA:VALE3,16.896538
+166350,2016-11-25 09:00:00,BMFBOVESPA:VALE3,17.698802
+166351,2016-11-28 09:00:00,BMFBOVESPA:VALE3,18.990998
+166352,2016-11-29 09:00:00,BMFBOVESPA:VALE3,17.802913
+166353,2016-11-30 09:00:00,BMFBOVESPA:VALE3,17.184373
+166354,2016-12-01 09:00:00,BMFBOVESPA:VALE3,17.435463
+166355,2016-12-02 09:00:00,BMFBOVESPA:VALE3,18.166236
+166356,2016-12-05 09:00:00,BMFBOVESPA:VALE3,18.233998
+166357,2016-12-06 09:00:00,BMFBOVESPA:VALE3,18.480403
+166358,2016-12-07 09:00:00,BMFBOVESPA:VALE3,19.114897
+166359,2016-12-08 09:00:00,BMFBOVESPA:VALE3,18.560484
+166360,2016-12-09 09:00:00,BMFBOVESPA:VALE3,18.240158
+166361,2016-12-12 09:00:00,BMFBOVESPA:VALE3,18.166236
+166362,2016-12-13 09:00:00,BMFBOVESPA:VALE3,17.45166
+166363,2016-12-14 09:00:00,BMFBOVESPA:VALE3,17.174454
+166364,2016-12-15 09:00:00,BMFBOVESPA:VALE3,17.390059
+166365,2016-12-16 09:00:00,BMFBOVESPA:VALE3,17.094373
+166366,2016-12-19 09:00:00,BMFBOVESPA:VALE3,16.047149
+166367,2016-12-20 09:00:00,BMFBOVESPA:VALE3,16.373637
+166368,2016-12-21 09:00:00,BMFBOVESPA:VALE3,16.312036
+166369,2016-12-22 09:00:00,BMFBOVESPA:VALE3,15.63442
+166370,2016-12-23 09:00:00,BMFBOVESPA:VALE3,15.517379
+166371,2016-12-26 09:00:00,BMFBOVESPA:VALE3,16.010189
+166372,2016-12-27 09:00:00,BMFBOVESPA:VALE3,15.930108
+166373,2016-12-28 09:00:00,BMFBOVESPA:VALE3,16.435238
+166374,2016-12-29 09:00:00,BMFBOVESPA:VALE3,15.819225
+166375,2017-01-02 09:00:00,BMFBOVESPA:VALE3,15.437296
+166376,2017-01-03 09:00:00,BMFBOVESPA:VALE3,16.121071
+166377,2017-01-04 09:00:00,BMFBOVESPA:VALE3,15.831546
+166378,2017-01-05 09:00:00,BMFBOVESPA:VALE3,16.435238
+166379,2017-01-06 09:00:00,BMFBOVESPA:VALE3,15.997868
+166380,2017-01-09 09:00:00,BMFBOVESPA:VALE3,16.324356
+166381,2017-01-10 09:00:00,BMFBOVESPA:VALE3,17.581024
+166382,2017-01-11 09:00:00,BMFBOVESPA:VALE3,17.944471
+166383,2017-01-12 09:00:00,BMFBOVESPA:VALE3,18.523524
+166384,2017-01-13 09:00:00,BMFBOVESPA:VALE3,19.084096
+166385,2017-01-16 09:00:00,BMFBOVESPA:VALE3,19.601547
+166386,2017-01-17 09:00:00,BMFBOVESPA:VALE3,18.831531
+166387,2017-01-18 09:00:00,BMFBOVESPA:VALE3,19.780192
+166388,2017-01-19 09:00:00,BMFBOVESPA:VALE3,19.385942
+166389,2017-01-20 09:00:00,BMFBOVESPA:VALE3,19.77403
+166390,2017-01-23 09:00:00,BMFBOVESPA:VALE3,20.519408
+166391,2017-01-24 09:00:00,BMFBOVESPA:VALE3,21.024539
+166392,2017-01-26 09:00:00,BMFBOVESPA:VALE3,20.69805
+166393,2017-01-27 09:00:00,BMFBOVESPA:VALE3,20.759653
+166394,2017-01-30 09:00:00,BMFBOVESPA:VALE3,19.866433
+166395,2017-01-31 09:00:00,BMFBOVESPA:VALE3,19.823312
+166396,2017-02-01 09:00:00,BMFBOVESPA:VALE3,20.260681
+166397,2017-02-02 09:00:00,BMFBOVESPA:VALE3,20.118999
+166398,2017-02-03 09:00:00,BMFBOVESPA:VALE3,18.856172
+166399,2017-02-06 09:00:00,BMFBOVESPA:VALE3,18.431122
+166400,2017-02-07 09:00:00,BMFBOVESPA:VALE3,18.628246
+166401,2017-02-08 09:00:00,BMFBOVESPA:VALE3,18.843851
+166402,2017-02-09 09:00:00,BMFBOVESPA:VALE3,19.145697
+166403,2017-02-10 09:00:00,BMFBOVESPA:VALE3,20.20524
+166404,2017-02-13 09:00:00,BMFBOVESPA:VALE3,22.059442
+166405,2017-02-14 09:00:00,BMFBOVESPA:VALE3,21.190863
+166406,2017-02-15 09:00:00,BMFBOVESPA:VALE3,20.833574
+166407,2017-02-16 09:00:00,BMFBOVESPA:VALE3,20.802774
+166408,2017-02-17 09:00:00,BMFBOVESPA:VALE3,20.987578
+166409,2017-02-20 10:00:00,BMFBOVESPA:VALE3,22.441369
+166410,2017-02-21 10:00:00,BMFBOVESPA:VALE3,21.893118
+166411,2017-02-22 10:00:00,BMFBOVESPA:VALE3,21.369505
+166412,2017-02-23 10:00:00,BMFBOVESPA:VALE3,20.433164
+166413,2017-02-24 10:00:00,BMFBOVESPA:VALE3,20.15596
+166414,2017-03-01 10:00:00,BMFBOVESPA:VALE3,20.433164
+166415,2017-03-02 10:00:00,BMFBOVESPA:VALE3,19.379782
+166416,2017-03-03 10:00:00,BMFBOVESPA:VALE3,19.601547
+166417,2017-03-06 10:00:00,BMFBOVESPA:VALE3,19.158018
+166418,2017-03-07 10:00:00,BMFBOVESPA:VALE3,19.047135
+166419,2017-03-08 10:00:00,BMFBOVESPA:VALE3,18.554325
+166420,2017-03-09 10:00:00,BMFBOVESPA:VALE3,18.591285
+166421,2017-03-10 10:00:00,BMFBOVESPA:VALE3,18.264798
+166422,2017-03-13 10:00:00,BMFBOVESPA:VALE3,19.102576
+166423,2017-03-14 10:00:00,BMFBOVESPA:VALE3,19.201139
+166424,2017-03-15 10:00:00,BMFBOVESPA:VALE3,20.525567
+166425,2017-03-16 10:00:00,BMFBOVESPA:VALE3,20.038916
+166426,2017-03-17 10:00:00,BMFBOVESPA:VALE3,19.28122
+166427,2017-03-20 10:00:00,BMFBOVESPA:VALE3,19.484504
+166428,2017-03-21 10:00:00,BMFBOVESPA:VALE3,17.889031
+166429,2017-03-22 10:00:00,BMFBOVESPA:VALE3,18.110795
+166430,2017-03-23 10:00:00,BMFBOVESPA:VALE3,18.012233
+166431,2017-03-24 10:00:00,BMFBOVESPA:VALE3,17.864389
+166432,2017-03-27 10:00:00,BMFBOVESPA:VALE3,18.104634
+166433,2017-03-28 10:00:00,BMFBOVESPA:VALE3,18.36336
+166434,2017-03-29 10:00:00,BMFBOVESPA:VALE3,18.548165
+166435,2017-03-30 10:00:00,BMFBOVESPA:VALE3,18.597446
+166436,2017-03-31 10:00:00,BMFBOVESPA:VALE3,18.351041
+166437,2017-04-03 10:00:00,BMFBOVESPA:VALE3,18.178556
+166438,2017-04-04 10:00:00,BMFBOVESPA:VALE3,18.880812
+166439,2017-04-05 10:00:00,BMFBOVESPA:VALE3,18.141596
+166440,2017-04-06 10:00:00,BMFBOVESPA:VALE3,17.808948
+166441,2017-04-07 10:00:00,BMFBOVESPA:VALE3,17.956791
+166442,2017-04-10 10:00:00,BMFBOVESPA:VALE3,17.88287
+166443,2017-04-11 10:00:00,BMFBOVESPA:VALE3,17.654945
+166444,2017-04-12 10:00:00,BMFBOVESPA:VALE3,16.891088
+166445,2017-04-13 10:00:00,BMFBOVESPA:VALE3,16.921888
+166446,2017-04-17 10:00:00,BMFBOVESPA:VALE3,16.897248
+166447,2017-04-18 10:00:00,BMFBOVESPA:VALE3,16.392118
+166448,2017-04-19 10:00:00,BMFBOVESPA:VALE3,16.429078
+166449,2017-04-20 10:00:00,BMFBOVESPA:VALE3,17.279176
+166450,2017-04-24 10:00:00,BMFBOVESPA:VALE3,17.47369
+166451,2017-04-25 10:00:00,BMFBOVESPA:VALE3,18.046597
+166452,2017-04-26 10:00:00,BMFBOVESPA:VALE3,17.651927
+166453,2017-04-27 10:00:00,BMFBOVESPA:VALE3,17.079019
+166454,2017-04-28 10:00:00,BMFBOVESPA:VALE3,17.48642
+166455,2017-05-02 10:00:00,BMFBOVESPA:VALE3,17.861993
+166456,2017-05-03 10:00:00,BMFBOVESPA:VALE3,16.754372
+166457,2017-05-04 10:00:00,BMFBOVESPA:VALE3,16.136904
+166458,2017-05-05 10:00:00,BMFBOVESPA:VALE3,16.582499
+166459,2017-05-08 10:00:00,BMFBOVESPA:VALE3,16.569769
+166460,2017-05-09 10:00:00,BMFBOVESPA:VALE3,16.868953
+166461,2017-05-10 10:00:00,BMFBOVESPA:VALE3,16.907146
+166462,2017-05-11 10:00:00,BMFBOVESPA:VALE3,16.754372
+166463,2017-05-12 10:00:00,BMFBOVESPA:VALE3,16.49338
+166464,2017-05-15 10:00:00,BMFBOVESPA:VALE3,16.964438
+166465,2017-05-16 10:00:00,BMFBOVESPA:VALE3,17.352742
+166466,2017-05-17 10:00:00,BMFBOVESPA:VALE3,17.085385
+166467,2017-05-18 10:00:00,BMFBOVESPA:VALE3,17.098117
+166468,2017-05-19 10:00:00,BMFBOVESPA:VALE3,17.346376
+166469,2017-05-22 10:00:00,BMFBOVESPA:VALE3,17.772874
+166470,2017-05-23 10:00:00,BMFBOVESPA:VALE3,17.989306
+166471,2017-05-24 10:00:00,BMFBOVESPA:VALE3,17.518249
+166472,2017-05-25 10:00:00,BMFBOVESPA:VALE3,17.632831
+166473,2017-05-26 10:00:00,BMFBOVESPA:VALE3,17.734681
+166474,2017-05-29 10:00:00,BMFBOVESPA:VALE3,17.861993
+166475,2017-05-30 10:00:00,BMFBOVESPA:VALE3,18.205738
+166476,2017-05-31 10:00:00,BMFBOVESPA:VALE3,17.295451
+166477,2017-06-01 10:00:00,BMFBOVESPA:VALE3,16.977169
+166478,2017-06-02 10:00:00,BMFBOVESPA:VALE3,17.047192
+166479,2017-06-05 10:00:00,BMFBOVESPA:VALE3,16.862588
+166480,2017-06-06 10:00:00,BMFBOVESPA:VALE3,16.919878
+166481,2017-06-07 10:00:00,BMFBOVESPA:VALE3,16.837126
+166482,2017-06-08 10:00:00,BMFBOVESPA:VALE3,17.199967
+166483,2017-06-09 10:00:00,BMFBOVESPA:VALE3,17.378204
+166484,2017-06-12 10:00:00,BMFBOVESPA:VALE3,17.085385
+166485,2017-06-13 10:00:00,BMFBOVESPA:VALE3,16.7862
+166486,2017-06-14 10:00:00,BMFBOVESPA:VALE3,16.614327
+166487,2017-06-16 10:00:00,BMFBOVESPA:VALE3,16.270582
+166488,2017-06-19 10:00:00,BMFBOVESPA:VALE3,16.79893
+166489,2017-06-20 10:00:00,BMFBOVESPA:VALE3,16.366067
+166490,2017-06-21 10:00:00,BMFBOVESPA:VALE3,16.849856
+166491,2017-06-22 10:00:00,BMFBOVESPA:VALE3,17.199967
+166492,2017-06-23 10:00:00,BMFBOVESPA:VALE3,17.340011
+166493,2017-06-26 10:00:00,BMFBOVESPA:VALE3,17.48642
+166494,2017-06-27 10:00:00,BMFBOVESPA:VALE3,17.772874
+166495,2017-06-28 10:00:00,BMFBOVESPA:VALE3,18.326686
+166496,2017-06-29 10:00:00,BMFBOVESPA:VALE3,18.396707
+166497,2017-06-30 10:00:00,BMFBOVESPA:VALE3,18.460364
+166498,2017-07-03 10:00:00,BMFBOVESPA:VALE3,18.874131
+166499,2017-07-04 10:00:00,BMFBOVESPA:VALE3,18.855034
+166500,2017-07-05 10:00:00,BMFBOVESPA:VALE3,18.415804
+166501,2017-07-06 10:00:00,BMFBOVESPA:VALE3,18.409439
+166502,2017-07-07 10:00:00,BMFBOVESPA:VALE3,18.390341
+166503,2017-07-10 10:00:00,BMFBOVESPA:VALE3,18.912324
+166504,2017-07-11 10:00:00,BMFBOVESPA:VALE3,19.122391
+166505,2017-07-12 10:00:00,BMFBOVESPA:VALE3,19.033272
+166506,2017-07-13 10:00:00,BMFBOVESPA:VALE3,18.574945
+166507,2017-07-14 10:00:00,BMFBOVESPA:VALE3,18.791377
+166508,2017-07-17 10:00:00,BMFBOVESPA:VALE3,18.918689
+166509,2017-07-18 10:00:00,BMFBOVESPA:VALE3,19.033272
+166510,2017-07-19 10:00:00,BMFBOVESPA:VALE3,19.033272
+166511,2017-07-20 10:00:00,BMFBOVESPA:VALE3,18.282125
+166512,2017-07-21 10:00:00,BMFBOVESPA:VALE3,18.142082
+166513,2017-07-24 10:00:00,BMFBOVESPA:VALE3,18.543117
+166514,2017-07-25 10:00:00,BMFBOVESPA:VALE3,19.485233
+166515,2017-07-26 10:00:00,BMFBOVESPA:VALE3,18.880496
+166516,2017-07-27 10:00:00,BMFBOVESPA:VALE3,18.905959
+166517,2017-07-28 10:00:00,BMFBOVESPA:VALE3,19.31336
+166518,2017-07-31 10:00:00,BMFBOVESPA:VALE3,19.924461
+166519,2017-08-01 10:00:00,BMFBOVESPA:VALE3,19.771686
+166520,2017-08-02 10:00:00,BMFBOVESPA:VALE3,19.803515
+166521,2017-08-03 10:00:00,BMFBOVESPA:VALE3,19.529792
+166522,2017-08-04 10:00:00,BMFBOVESPA:VALE3,19.879902
+166523,2017-08-07 10:00:00,BMFBOVESPA:VALE3,20.637412
+166524,2017-08-08 10:00:00,BMFBOVESPA:VALE3,20.401884
+166525,2017-08-09 10:00:00,BMFBOVESPA:VALE3,20.3064
+166526,2017-08-10 10:00:00,BMFBOVESPA:VALE3,20.051775
+166527,2017-08-11 10:00:00,BMFBOVESPA:VALE3,19.606179
+166528,2017-08-14 10:00:00,BMFBOVESPA:VALE3,19.924461
+166529,2017-08-15 10:00:00,BMFBOVESPA:VALE3,19.809881
+166530,2017-08-16 10:00:00,BMFBOVESPA:VALE3,20.198184
+166531,2017-08-17 10:00:00,BMFBOVESPA:VALE3,19.860806
+166532,2017-08-18 10:00:00,BMFBOVESPA:VALE3,20.083602
+166533,2017-08-21 10:00:00,BMFBOVESPA:VALE3,20.210916
+166534,2017-08-22 10:00:00,BMFBOVESPA:VALE3,20.280938
+166535,2017-08-23 10:00:00,BMFBOVESPA:VALE3,20.713802
+166536,2017-08-24 10:00:00,BMFBOVESPA:VALE3,21.566798
+166537,2017-08-25 10:00:00,BMFBOVESPA:VALE3,21.534971
+166538,2017-08-28 10:00:00,BMFBOVESPA:VALE3,21.872349
+166539,2017-08-29 10:00:00,BMFBOVESPA:VALE3,21.923273
+166540,2017-08-30 10:00:00,BMFBOVESPA:VALE3,21.859617
+166541,2017-08-31 10:00:00,BMFBOVESPA:VALE3,22.330676
+166542,2017-09-01 10:00:00,BMFBOVESPA:VALE3,22.706246
+166543,2017-09-04 10:00:00,BMFBOVESPA:VALE3,22.979969
+166544,2017-09-05 10:00:00,BMFBOVESPA:VALE3,22.661687
+166545,2017-09-06 10:00:00,BMFBOVESPA:VALE3,22.789
+166546,2017-09-08 10:00:00,BMFBOVESPA:VALE3,21.948736
+166547,2017-09-11 10:00:00,BMFBOVESPA:VALE3,22.33704
+166548,2017-09-12 10:00:00,BMFBOVESPA:VALE3,22.445255
+166549,2017-09-13 10:00:00,BMFBOVESPA:VALE3,22.13334
+166550,2017-09-14 10:00:00,BMFBOVESPA:VALE3,21.40129
+166551,2017-09-15 10:00:00,BMFBOVESPA:VALE3,21.515872
+166552,2017-09-18 10:00:00,BMFBOVESPA:VALE3,21.802326
+166553,2017-09-19 10:00:00,BMFBOVESPA:VALE3,21.592259
+166554,2017-09-20 10:00:00,BMFBOVESPA:VALE3,21.114836
+166555,2017-09-21 10:00:00,BMFBOVESPA:VALE3,20.694703
+166556,2017-09-22 10:00:00,BMFBOVESPA:VALE3,20.312766
+166557,2017-09-25 10:00:00,BMFBOVESPA:VALE3,19.790783
+166558,2017-09-26 10:00:00,BMFBOVESPA:VALE3,20.051775
+166559,2017-09-27 10:00:00,BMFBOVESPA:VALE3,20.325497
+166560,2017-09-28 10:00:00,BMFBOVESPA:VALE3,20.210916
+166561,2017-09-29 10:00:00,BMFBOVESPA:VALE3,20.287304
+166562,2017-10-02 10:00:00,BMFBOVESPA:VALE3,20.3064
+166563,2017-10-03 10:00:00,BMFBOVESPA:VALE3,20.796553
+166564,2017-10-04 10:00:00,BMFBOVESPA:VALE3,20.758362
+166565,2017-10-05 10:00:00,BMFBOVESPA:VALE3,20.541929
+166566,2017-10-06 10:00:00,BMFBOVESPA:VALE3,20.459175
+166567,2017-10-09 10:00:00,BMFBOVESPA:VALE3,20.051775
+166568,2017-10-10 10:00:00,BMFBOVESPA:VALE3,19.937193
+166569,2017-10-11 10:00:00,BMFBOVESPA:VALE3,19.797149
+166570,2017-10-13 10:00:00,BMFBOVESPA:VALE3,20.94933
+166571,2017-10-16 09:00:00,BMFBOVESPA:VALE3,21.229417
+166572,2017-10-17 09:00:00,BMFBOVESPA:VALE3,20.739265
+166573,2017-10-18 09:00:00,BMFBOVESPA:VALE3,20.541929
+166574,2017-10-19 09:00:00,BMFBOVESPA:VALE3,21.006621
+166575,2017-10-20 09:00:00,BMFBOVESPA:VALE3,20.974793
+166576,2017-10-23 09:00:00,BMFBOVESPA:VALE3,20.822017
+166577,2017-10-24 09:00:00,BMFBOVESPA:VALE3,21.534971
+166578,2017-10-25 09:00:00,BMFBOVESPA:VALE3,21.356731
+166579,2017-10-26 09:00:00,BMFBOVESPA:VALE3,20.796553
+166580,2017-10-27 09:00:00,BMFBOVESPA:VALE3,20.720166
+166581,2017-10-30 09:00:00,BMFBOVESPA:VALE3,20.592853
+166582,2017-10-31 09:00:00,BMFBOVESPA:VALE3,20.433712
+166583,2017-11-01 09:00:00,BMFBOVESPA:VALE3,20.892039
+166584,2017-11-03 09:00:00,BMFBOVESPA:VALE3,21.350366
+166585,2017-11-06 09:00:00,BMFBOVESPA:VALE3,21.859617
+166586,2017-11-07 09:00:00,BMFBOVESPA:VALE3,21.337634
+166587,2017-11-08 09:00:00,BMFBOVESPA:VALE3,21.604991
+166588,2017-11-09 09:00:00,BMFBOVESPA:VALE3,20.879307
+166589,2017-11-10 09:00:00,BMFBOVESPA:VALE3,20.860211
+166590,2017-11-13 09:00:00,BMFBOVESPA:VALE3,21.095739
+166591,2017-11-14 09:00:00,BMFBOVESPA:VALE3,20.471907
+166592,2017-11-16 09:00:00,BMFBOVESPA:VALE3,20.751994
+166593,2017-11-17 09:00:00,BMFBOVESPA:VALE3,20.955695
+166594,2017-11-21 09:00:00,BMFBOVESPA:VALE3,21.675013
+166595,2017-11-22 09:00:00,BMFBOVESPA:VALE3,22.114244
+166596,2017-11-23 09:00:00,BMFBOVESPA:VALE3,22.407063
+166597,2017-11-24 09:00:00,BMFBOVESPA:VALE3,22.782636
+166598,2017-11-27 09:00:00,BMFBOVESPA:VALE3,22.540741
+166599,2017-11-28 09:00:00,BMFBOVESPA:VALE3,23.075455
+166600,2017-11-29 09:00:00,BMFBOVESPA:VALE3,22.725345
+166601,2017-11-30 09:00:00,BMFBOVESPA:VALE3,22.368868
+166602,2017-12-01 09:00:00,BMFBOVESPA:VALE3,22.5853
+166603,2017-12-04 09:00:00,BMFBOVESPA:VALE3,23.444663
+166604,2017-12-05 09:00:00,BMFBOVESPA:VALE3,22.929045
+166605,2017-12-06 09:00:00,BMFBOVESPA:VALE3,22.763537
+166606,2017-12-07 09:00:00,BMFBOVESPA:VALE3,22.496181
+166607,2017-12-08 09:00:00,BMFBOVESPA:VALE3,22.5853
+166608,2017-12-11 09:00:00,BMFBOVESPA:VALE3,22.763537
+166609,2017-12-12 09:00:00,BMFBOVESPA:VALE3,23.030895
+166610,2017-12-13 09:00:00,BMFBOVESPA:VALE3,22.986336
+166611,2017-12-14 09:00:00,BMFBOVESPA:VALE3,23.06909
+166612,2017-12-15 09:00:00,BMFBOVESPA:VALE3,23.482855
+166613,2017-12-18 09:00:00,BMFBOVESPA:VALE3,24.087592
+166614,2017-12-19 09:00:00,BMFBOVESPA:VALE3,24.093956
+166615,2017-12-20 09:00:00,BMFBOVESPA:VALE3,24.921492
+166616,2017-12-21 09:00:00,BMFBOVESPA:VALE3,25.290698
+166617,2017-12-22 09:00:00,BMFBOVESPA:VALE3,25.599454
+166618,2017-12-26 09:00:00,BMFBOVESPA:VALE3,25.638054
+166619,2017-12-27 09:00:00,BMFBOVESPA:VALE3,25.644489
+166620,2017-12-28 09:00:00,BMFBOVESPA:VALE3,25.901833
+166621,2018-01-02 09:00:00,BMFBOVESPA:VALE3,26.841146
+166622,2018-01-03 09:00:00,BMFBOVESPA:VALE3,26.680305
+166623,2018-01-04 09:00:00,BMFBOVESPA:VALE3,26.789676
+166624,2018-01-05 09:00:00,BMFBOVESPA:VALE3,27.207864
+166625,2018-01-08 09:00:00,BMFBOVESPA:VALE3,27.812625
+166626,2018-01-09 09:00:00,BMFBOVESPA:VALE3,27.709687
+166627,2018-01-10 09:00:00,BMFBOVESPA:VALE3,27.323669
+166628,2018-01-11 09:00:00,BMFBOVESPA:VALE3,27.85766
+166629,2018-01-12 09:00:00,BMFBOVESPA:VALE3,28.018501
+166630,2018-01-15 09:00:00,BMFBOVESPA:VALE3,27.967033
+166631,2018-01-16 09:00:00,BMFBOVESPA:VALE3,27.214296
+166632,2018-01-17 09:00:00,BMFBOVESPA:VALE3,27.761157
+166633,2018-01-18 09:00:00,BMFBOVESPA:VALE3,27.574581
+166634,2018-01-19 09:00:00,BMFBOVESPA:VALE3,27.587448
+166635,2018-01-22 09:00:00,BMFBOVESPA:VALE3,27.439475
+166636,2018-01-23 09:00:00,BMFBOVESPA:VALE3,26.294285
+166637,2018-01-24 09:00:00,BMFBOVESPA:VALE3,26.879747
+166638,2018-01-26 09:00:00,BMFBOVESPA:VALE3,26.65457
+166639,2018-01-29 09:00:00,BMFBOVESPA:VALE3,26.950517
+166640,2018-01-30 09:00:00,BMFBOVESPA:VALE3,26.680305
+166641,2018-01-31 09:00:00,BMFBOVESPA:VALE3,26.667438
+166642,2018-02-01 09:00:00,BMFBOVESPA:VALE3,26.886182
+166643,2018-02-02 09:00:00,BMFBOVESPA:VALE3,26.24925
+166644,2018-02-05 09:00:00,BMFBOVESPA:VALE3,25.959736
+166645,2018-02-06 09:00:00,BMFBOVESPA:VALE3,27.323669
+166646,2018-02-07 09:00:00,BMFBOVESPA:VALE3,26.834711
+166647,2018-02-08 09:00:00,BMFBOVESPA:VALE3,26.757508
+166648,2018-02-09 09:00:00,BMFBOVESPA:VALE3,27.021287
+166649,2018-02-14 09:00:00,BMFBOVESPA:VALE3,28.63613
+166650,2018-02-15 09:00:00,BMFBOVESPA:VALE3,29.562576
+166651,2018-02-16 09:00:00,BMFBOVESPA:VALE3,29.614044
+166652,2018-02-19 10:00:00,BMFBOVESPA:VALE3,29.884258
+166653,2018-02-20 10:00:00,BMFBOVESPA:VALE3,29.279494
+166654,2018-02-21 10:00:00,BMFBOVESPA:VALE3,28.822706
+166655,2018-02-22 10:00:00,BMFBOVESPA:VALE3,29.382432
+166656,2018-02-23 10:00:00,BMFBOVESPA:VALE3,29.646214
+166657,2018-02-26 10:00:00,BMFBOVESPA:VALE3,30.495454
+166658,2018-02-27 10:00:00,BMFBOVESPA:VALE3,30.450419
+166659,2018-02-28 10:00:00,BMFBOVESPA:VALE3,28.983547
+166660,2018-03-01 10:00:00,BMFBOVESPA:VALE3,28.59753
+166661,2018-03-02 10:00:00,BMFBOVESPA:VALE3,28.147174
+166662,2018-03-05 10:00:00,BMFBOVESPA:VALE3,28.115007
+166663,2018-03-06 10:00:00,BMFBOVESPA:VALE3,27.979901
+166664,2018-03-07 10:00:00,BMFBOVESPA:VALE3,27.881337
+166665,2018-03-08 10:00:00,BMFBOVESPA:VALE3,26.976902
+166666,2018-03-09 10:00:00,BMFBOVESPA:VALE3,27.393332
+166667,2018-03-12 10:00:00,BMFBOVESPA:VALE3,27.627575
+166668,2018-03-13 10:00:00,BMFBOVESPA:VALE3,27.412854
+166669,2018-03-14 10:00:00,BMFBOVESPA:VALE3,27.718668
+166670,2018-03-15 10:00:00,BMFBOVESPA:VALE3,27.588536
+166671,2018-03-16 10:00:00,BMFBOVESPA:VALE3,27.523467
+166672,2018-03-19 10:00:00,BMFBOVESPA:VALE3,26.742659
+166673,2018-03-20 10:00:00,BMFBOVESPA:VALE3,27.067995
+166674,2018-03-21 10:00:00,BMFBOVESPA:VALE3,27.653602
+166675,2018-03-22 10:00:00,BMFBOVESPA:VALE3,27.282719
+166676,2018-03-23 10:00:00,BMFBOVESPA:VALE3,27.067995
+166677,2018-03-26 10:00:00,BMFBOVESPA:VALE3,27.328266
+166678,2018-03-27 10:00:00,BMFBOVESPA:VALE3,26.586499
+166679,2018-03-28 10:00:00,BMFBOVESPA:VALE3,27.028957
+166680,2018-03-29 10:00:00,BMFBOVESPA:VALE3,27.464906
+166681,2018-04-02 10:00:00,BMFBOVESPA:VALE3,27.978939
+166682,2018-04-03 10:00:00,BMFBOVESPA:VALE3,27.894351
+166683,2018-04-04 10:00:00,BMFBOVESPA:VALE3,27.686135
+166684,2018-04-05 10:00:00,BMFBOVESPA:VALE3,28.141607
+166685,2018-04-06 10:00:00,BMFBOVESPA:VALE3,27.809765
+166686,2018-04-09 10:00:00,BMFBOVESPA:VALE3,27.946406
+166687,2018-04-10 10:00:00,BMFBOVESPA:VALE3,29.176177
+166688,2018-04-11 10:00:00,BMFBOVESPA:VALE3,29.046042
+166689,2018-04-12 10:00:00,BMFBOVESPA:VALE3,29.156658
+166690,2018-04-13 10:00:00,BMFBOVESPA:VALE3,29.267271
+166691,2018-04-16 10:00:00,BMFBOVESPA:VALE3,28.980976
+166692,2018-04-17 10:00:00,BMFBOVESPA:VALE3,29.885411
+166693,2018-04-18 10:00:00,BMFBOVESPA:VALE3,30.893954
+166694,2018-04-19 10:00:00,BMFBOVESPA:VALE3,31.121691
+166695,2018-04-20 10:00:00,BMFBOVESPA:VALE3,30.991555
+166696,2018-04-23 10:00:00,BMFBOVESPA:VALE3,30.906967
+166697,2018-04-24 10:00:00,BMFBOVESPA:VALE3,31.434013
+166698,2018-04-25 10:00:00,BMFBOVESPA:VALE3,31.199771
+166699,2018-04-26 10:00:00,BMFBOVESPA:VALE3,31.687775
+166700,2018-04-27 10:00:00,BMFBOVESPA:VALE3,31.460038
+166701,2018-04-30 10:00:00,BMFBOVESPA:VALE3,31.668253
+166702,2018-05-02 10:00:00,BMFBOVESPA:VALE3,31.694281
+166703,2018-05-03 10:00:00,BMFBOVESPA:VALE3,31.941537
+166704,2018-05-04 10:00:00,BMFBOVESPA:VALE3,32.338448
+166705,2018-05-07 10:00:00,BMFBOVESPA:VALE3,32.03914
+166706,2018-05-08 10:00:00,BMFBOVESPA:VALE3,32.006604
+166707,2018-05-09 10:00:00,BMFBOVESPA:VALE3,32.696318
+166708,2018-05-10 10:00:00,BMFBOVESPA:VALE3,33.444593
+166709,2018-05-11 10:00:00,BMFBOVESPA:VALE3,34.24492
+166710,2018-05-14 10:00:00,BMFBOVESPA:VALE3,35.312023
+166711,2018-05-15 10:00:00,BMFBOVESPA:VALE3,35.55928
+166712,2018-05-16 10:00:00,BMFBOVESPA:VALE3,36.372622
+166713,2018-05-17 10:00:00,BMFBOVESPA:VALE3,36.034271
+166714,2018-05-18 10:00:00,BMFBOVESPA:VALE3,35.63736
+166715,2018-05-21 10:00:00,BMFBOVESPA:VALE3,34.485669
+166716,2018-05-22 10:00:00,BMFBOVESPA:VALE3,34.056225
+166717,2018-05-23 10:00:00,BMFBOVESPA:VALE3,33.795955
+166718,2018-05-24 10:00:00,BMFBOVESPA:VALE3,34.134305
+166719,2018-05-25 10:00:00,BMFBOVESPA:VALE3,33.496646
+166720,2018-05-28 10:00:00,BMFBOVESPA:VALE3,33.22987
+166721,2018-05-29 10:00:00,BMFBOVESPA:VALE3,32.637757
+166722,2018-05-30 10:00:00,BMFBOVESPA:VALE3,32.943574
+166723,2018-06-01 10:00:00,BMFBOVESPA:VALE3,34.329506
+166724,2018-06-04 10:00:00,BMFBOVESPA:VALE3,34.173346
+166725,2018-06-05 10:00:00,BMFBOVESPA:VALE3,34.96066
+166726,2018-06-06 10:00:00,BMFBOVESPA:VALE3,36.483235
+166727,2018-06-07 10:00:00,BMFBOVESPA:VALE3,35.37709
+166728,2018-06-08 10:00:00,BMFBOVESPA:VALE3,33.112748
+166729,2018-06-11 10:00:00,BMFBOVESPA:VALE3,33.08672
+166730,2018-06-12 10:00:00,BMFBOVESPA:VALE3,33.639794
+166731,2018-06-13 10:00:00,BMFBOVESPA:VALE3,33.542192
+166732,2018-06-14 10:00:00,BMFBOVESPA:VALE3,33.6463
+166733,2018-06-15 10:00:00,BMFBOVESPA:VALE3,31.967565
+166734,2018-06-18 10:00:00,BMFBOVESPA:VALE3,32.019617
+166735,2018-06-19 10:00:00,BMFBOVESPA:VALE3,31.427505
+166736,2018-06-20 10:00:00,BMFBOVESPA:VALE3,31.75935
+166737,2018-06-21 10:00:00,BMFBOVESPA:VALE3,30.718271
+166738,2018-06-22 10:00:00,BMFBOVESPA:VALE3,31.238809
+166739,2018-06-25 10:00:00,BMFBOVESPA:VALE3,30.685738
+166740,2018-06-26 10:00:00,BMFBOVESPA:VALE3,31.453533
+166741,2018-06-27 10:00:00,BMFBOVESPA:VALE3,31.329906
+166742,2018-06-28 10:00:00,BMFBOVESPA:VALE3,31.928524
+166743,2018-06-29 10:00:00,BMFBOVESPA:VALE3,32.266874
+166744,2018-07-02 10:00:00,BMFBOVESPA:VALE3,31.726814
+166745,2018-07-03 10:00:00,BMFBOVESPA:VALE3,31.206276
+166746,2018-07-04 10:00:00,BMFBOVESPA:VALE3,31.251823
+166747,2018-07-05 10:00:00,BMFBOVESPA:VALE3,32.338448
+166748,2018-07-06 10:00:00,BMFBOVESPA:VALE3,32.754879
+166749,2018-07-10 10:00:00,BMFBOVESPA:VALE3,32.227833
+166750,2018-07-11 10:00:00,BMFBOVESPA:VALE3,31.791883
+166751,2018-07-12 10:00:00,BMFBOVESPA:VALE3,32.826453
+166752,2018-07-13 10:00:00,BMFBOVESPA:VALE3,32.735359
+166753,2018-07-16 10:00:00,BMFBOVESPA:VALE3,32.53365
+166754,2018-07-17 10:00:00,BMFBOVESPA:VALE3,32.989121
+166755,2018-07-18 10:00:00,BMFBOVESPA:VALE3,33.477126
+166756,2018-07-19 10:00:00,BMFBOVESPA:VALE3,32.162766
+166757,2018-07-20 10:00:00,BMFBOVESPA:VALE3,31.700789
+166758,2018-07-23 10:00:00,BMFBOVESPA:VALE3,32.273379
+166759,2018-07-24 10:00:00,BMFBOVESPA:VALE3,33.386032
+166760,2018-07-25 10:00:00,BMFBOVESPA:VALE3,33.672327
+166761,2018-07-26 10:00:00,BMFBOVESPA:VALE3,34.34252
+166762,2018-07-27 10:00:00,BMFBOVESPA:VALE3,34.778472
+166763,2018-07-30 10:00:00,BMFBOVESPA:VALE3,35.351065
+166764,2018-07-31 10:00:00,BMFBOVESPA:VALE3,35.682907
+166765,2018-08-01 10:00:00,BMFBOVESPA:VALE3,34.52471
+166766,2018-08-02 10:00:00,BMFBOVESPA:VALE3,34.381561
+166767,2018-08-03 10:00:00,BMFBOVESPA:VALE3,35.175511
+166768,2018-08-06 10:00:00,BMFBOVESPA:VALE3,35.075107
+166769,2018-08-07 10:00:00,BMFBOVESPA:VALE3,35.309386
+166770,2018-08-08 10:00:00,BMFBOVESPA:VALE3,35.075107
+166771,2018-08-09 10:00:00,BMFBOVESPA:VALE3,34.700257
+166772,2018-08-10 10:00:00,BMFBOVESPA:VALE3,34.613238
+166773,2018-08-13 10:00:00,BMFBOVESPA:VALE3,34.994781
+166774,2018-08-14 10:00:00,BMFBOVESPA:VALE3,35.316079
+166775,2018-08-15 10:00:00,BMFBOVESPA:VALE3,33.743055
+166776,2018-08-16 10:00:00,BMFBOVESPA:VALE3,33.281189
+166777,2018-08-17 10:00:00,BMFBOVESPA:VALE3,34.00411
+166778,2018-08-20 10:00:00,BMFBOVESPA:VALE3,34.432508
+166779,2018-08-21 10:00:00,BMFBOVESPA:VALE3,34.626627
+166780,2018-08-22 10:00:00,BMFBOVESPA:VALE3,35.67754
+166781,2018-08-23 10:00:00,BMFBOVESPA:VALE3,35.711008
+166782,2018-08-24 10:00:00,BMFBOVESPA:VALE3,36.246509
+166783,2018-08-27 10:00:00,BMFBOVESPA:VALE3,37.263952
+166784,2018-08-28 10:00:00,BMFBOVESPA:VALE3,37.250567
+166785,2018-08-29 10:00:00,BMFBOVESPA:VALE3,36.962736
+166786,2018-08-30 10:00:00,BMFBOVESPA:VALE3,36.527644
+166787,2018-08-31 10:00:00,BMFBOVESPA:VALE3,35.891739
+166788,2018-09-03 10:00:00,BMFBOVESPA:VALE3,36.179569
+166789,2018-09-04 10:00:00,BMFBOVESPA:VALE3,34.807357
+166790,2018-09-05 10:00:00,BMFBOVESPA:VALE3,34.907764
+166791,2018-09-06 10:00:00,BMFBOVESPA:VALE3,35.798028
+166792,2018-09-10 10:00:00,BMFBOVESPA:VALE3,35.623992
+166793,2018-09-11 10:00:00,BMFBOVESPA:VALE3,35.202287
+166794,2018-09-12 10:00:00,BMFBOVESPA:VALE3,35.777947
+166795,2018-09-13 10:00:00,BMFBOVESPA:VALE3,35.998839
+166796,2018-09-14 10:00:00,BMFBOVESPA:VALE3,36.949349
+166797,2018-09-17 10:00:00,BMFBOVESPA:VALE3,36.842249
+166798,2018-09-18 10:00:00,BMFBOVESPA:VALE3,38.381805
+166799,2018-09-19 10:00:00,BMFBOVESPA:VALE3,39.211828
+166800,2018-09-20 10:00:00,BMFBOVESPA:VALE3,39.707162
+166801,2018-09-21 10:00:00,BMFBOVESPA:VALE3,40.8384
+166802,2018-09-24 10:00:00,BMFBOVESPA:VALE3,40.29621
+166803,2018-09-25 10:00:00,BMFBOVESPA:VALE3,41.634955
+166804,2018-09-26 10:00:00,BMFBOVESPA:VALE3,40.169027
+166805,2018-09-27 10:00:00,BMFBOVESPA:VALE3,39.814261
+166806,2018-09-28 10:00:00,BMFBOVESPA:VALE3,40.041848
+166807,2018-10-01 10:00:00,BMFBOVESPA:VALE3,40.430085
+166808,2018-10-02 10:00:00,BMFBOVESPA:VALE3,40.965582
+166809,2018-10-03 10:00:00,BMFBOVESPA:VALE3,40.128867
+166810,2018-10-04 10:00:00,BMFBOVESPA:VALE3,39.359088
+166811,2018-10-05 10:00:00,BMFBOVESPA:VALE3,38.482212
+166812,2018-10-08 10:00:00,BMFBOVESPA:VALE3,38.187686
+166813,2018-10-09 10:00:00,BMFBOVESPA:VALE3,38.62278
+166814,2018-10-10 10:00:00,BMFBOVESPA:VALE3,37.411214
+166815,2018-10-11 10:00:00,BMFBOVESPA:VALE3,37.806145
+166816,2018-10-15 10:00:00,BMFBOVESPA:VALE3,38.602696
+166817,2018-10-16 10:00:00,BMFBOVESPA:VALE3,38.62278
+166818,2018-10-17 10:00:00,BMFBOVESPA:VALE3,39.359088
+166819,2018-10-18 10:00:00,BMFBOVESPA:VALE3,37.819532
+166820,2018-10-19 10:00:00,BMFBOVESPA:VALE3,37.839613
+166821,2018-10-22 10:00:00,BMFBOVESPA:VALE3,39.071258
+166822,2018-10-23 10:00:00,BMFBOVESPA:VALE3,37.986875
+166823,2018-10-24 10:00:00,BMFBOVESPA:VALE3,36.433932
+166824,2018-10-25 10:00:00,BMFBOVESPA:VALE3,36.554419
+166825,2018-10-26 10:00:00,BMFBOVESPA:VALE3,37.217096
+166826,2018-10-29 10:00:00,BMFBOVESPA:VALE3,35.543665
+166827,2018-10-30 10:00:00,BMFBOVESPA:VALE3,36.059082
+166828,2018-10-31 10:00:00,BMFBOVESPA:VALE3,37.9601
+166829,2018-11-01 10:00:00,BMFBOVESPA:VALE3,38.488904
+166830,2018-11-05 09:00:00,BMFBOVESPA:VALE3,38.508985
+166831,2018-11-06 09:00:00,BMFBOVESPA:VALE3,38.308174
+166832,2018-11-07 09:00:00,BMFBOVESPA:VALE3,38.549148
+166833,2018-11-08 09:00:00,BMFBOVESPA:VALE3,38.167606
+166834,2018-11-09 09:00:00,BMFBOVESPA:VALE3,36.581195
+166835,2018-11-12 09:00:00,BMFBOVESPA:VALE3,36.715067
+166836,2018-11-13 09:00:00,BMFBOVESPA:VALE3,37.665577
+166837,2018-11-14 09:00:00,BMFBOVESPA:VALE3,36.922573
+166838,2018-11-16 09:00:00,BMFBOVESPA:VALE3,37.585253
+166839,2018-11-19 09:00:00,BMFBOVESPA:VALE3,37.063141
+166840,2018-11-21 09:00:00,BMFBOVESPA:VALE3,36.500868
+166841,2018-11-22 09:00:00,BMFBOVESPA:VALE3,36.172877
+166842,2018-11-23 09:00:00,BMFBOVESPA:VALE3,33.702891
+166843,2018-11-26 09:00:00,BMFBOVESPA:VALE3,33.548937
+166844,2018-11-27 09:00:00,BMFBOVESPA:VALE3,33.415061
+166845,2018-11-28 09:00:00,BMFBOVESPA:VALE3,35.008168
+166846,2018-11-29 09:00:00,BMFBOVESPA:VALE3,34.807357
+166847,2018-11-30 09:00:00,BMFBOVESPA:VALE3,35.342854
+166848,2018-12-03 09:00:00,BMFBOVESPA:VALE3,36.219733
+166849,2018-12-04 09:00:00,BMFBOVESPA:VALE3,35.396405
+166850,2018-12-05 09:00:00,BMFBOVESPA:VALE3,35.342854
+166851,2018-12-06 09:00:00,BMFBOVESPA:VALE3,35.008168
+166852,2018-12-07 09:00:00,BMFBOVESPA:VALE3,34.332103
+166853,2018-12-10 09:00:00,BMFBOVESPA:VALE3,33.602488
+166854,2018-12-11 09:00:00,BMFBOVESPA:VALE3,33.870235
+166855,2018-12-12 09:00:00,BMFBOVESPA:VALE3,33.71628
+166856,2018-12-13 09:00:00,BMFBOVESPA:VALE3,33.870235
+166857,2018-12-14 09:00:00,BMFBOVESPA:VALE3,34.057661
+166858,2018-12-17 09:00:00,BMFBOVESPA:VALE3,34.305328
+166859,2018-12-18 09:00:00,BMFBOVESPA:VALE3,34.432508
+166860,2018-12-19 09:00:00,BMFBOVESPA:VALE3,33.475305
+166861,2018-12-20 09:00:00,BMFBOVESPA:VALE3,33.341432
+166862,2018-12-21 09:00:00,BMFBOVESPA:VALE3,34.044273
+166863,2018-12-26 09:00:00,BMFBOVESPA:VALE3,33.763136
+166864,2018-12-27 09:00:00,BMFBOVESPA:VALE3,33.133926
+166865,2018-12-28 09:00:00,BMFBOVESPA:VALE3,34.137985
+166866,2019-01-02 09:00:00,BMFBOVESPA:VALE3,34.198228
+166867,2019-01-03 09:00:00,BMFBOVESPA:VALE3,32.79924
+166868,2019-01-04 09:00:00,BMFBOVESPA:VALE3,34.934537
+166869,2019-01-07 09:00:00,BMFBOVESPA:VALE3,34.747114
+166870,2019-01-08 09:00:00,BMFBOVESPA:VALE3,35.0818
+166871,2019-01-09 09:00:00,BMFBOVESPA:VALE3,35.938595
+166872,2019-01-10 09:00:00,BMFBOVESPA:VALE3,35.543665
+166873,2019-01-11 09:00:00,BMFBOVESPA:VALE3,35.061719
+166874,2019-01-14 09:00:00,BMFBOVESPA:VALE3,35.208979
+166875,2019-01-15 09:00:00,BMFBOVESPA:VALE3,35.041636
+166876,2019-01-16 09:00:00,BMFBOVESPA:VALE3,35.24245
+166877,2019-01-17 09:00:00,BMFBOVESPA:VALE3,36.300057
+166878,2019-01-18 09:00:00,BMFBOVESPA:VALE3,36.654823
+166879,2019-01-21 09:00:00,BMFBOVESPA:VALE3,37.002897
+166880,2019-01-22 09:00:00,BMFBOVESPA:VALE3,36.869025
+166881,2019-01-23 09:00:00,BMFBOVESPA:VALE3,37.250567
+166882,2019-01-24 09:00:00,BMFBOVESPA:VALE3,37.585253
+166883,2019-01-28 09:00:00,BMFBOVESPA:VALE3,28.367997
+166884,2019-01-29 09:00:00,BMFBOVESPA:VALE3,28.608971
+166885,2019-01-30 09:00:00,BMFBOVESPA:VALE3,31.192746
+166886,2019-01-31 09:00:00,BMFBOVESPA:VALE3,30.456437
+166887,2019-02-01 09:00:00,BMFBOVESPA:VALE3,30.958467
+166888,2019-02-04 09:00:00,BMFBOVESPA:VALE3,29.907552
+166889,2019-02-05 09:00:00,BMFBOVESPA:VALE3,29.880777
+166890,2019-02-06 09:00:00,BMFBOVESPA:VALE3,28.421545
+166891,2019-02-07 09:00:00,BMFBOVESPA:VALE3,27.839192
+166892,2019-02-08 09:00:00,BMFBOVESPA:VALE3,28.890106
+166893,2019-02-11 09:00:00,BMFBOVESPA:VALE3,28.127022
+166894,2019-02-12 09:00:00,BMFBOVESPA:VALE3,29.65319
+166895,2019-02-13 09:00:00,BMFBOVESPA:VALE3,30.449745
+166896,2019-02-14 09:00:00,BMFBOVESPA:VALE3,30.563537
+166897,2019-02-15 09:00:00,BMFBOVESPA:VALE3,30.7108
+166898,2019-02-18 10:00:00,BMFBOVESPA:VALE3,30.289094
+166899,2019-02-19 10:00:00,BMFBOVESPA:VALE3,30.449745
+166900,2019-02-20 10:00:00,BMFBOVESPA:VALE3,30.657248
+166901,2019-02-21 10:00:00,BMFBOVESPA:VALE3,30.376113
+166902,2019-02-22 10:00:00,BMFBOVESPA:VALE3,31.453803
+166903,2019-02-25 10:00:00,BMFBOVESPA:VALE3,31.54082
+166904,2019-02-26 10:00:00,BMFBOVESPA:VALE3,31.594371
+166905,2019-02-27 10:00:00,BMFBOVESPA:VALE3,31.346704
+166906,2019-02-28 10:00:00,BMFBOVESPA:VALE3,31.527432
+166907,2019-03-01 10:00:00,BMFBOVESPA:VALE3,31.28646
+166908,2019-03-06 10:00:00,BMFBOVESPA:VALE3,32.163336
+166909,2019-03-07 10:00:00,BMFBOVESPA:VALE3,32.705529
+166910,2019-03-08 10:00:00,BMFBOVESPA:VALE3,32.698833
+166911,2019-03-11 10:00:00,BMFBOVESPA:VALE3,33.388289
+166912,2019-03-12 10:00:00,BMFBOVESPA:VALE3,33.448532
+166913,2019-03-13 10:00:00,BMFBOVESPA:VALE3,33.937174
+166914,2019-03-14 10:00:00,BMFBOVESPA:VALE3,33.943866
+166915,2019-03-15 10:00:00,BMFBOVESPA:VALE3,33.836767
+166916,2019-03-18 10:00:00,BMFBOVESPA:VALE3,33.776523
+166917,2019-03-19 10:00:00,BMFBOVESPA:VALE3,34.740421
+166918,2019-03-20 10:00:00,BMFBOVESPA:VALE3,33.843462
+166919,2019-03-21 10:00:00,BMFBOVESPA:VALE3,34.064353
+166920,2019-03-22 10:00:00,BMFBOVESPA:VALE3,33.50208
+166921,2019-03-25 10:00:00,BMFBOVESPA:VALE3,33.167394
+166922,2019-03-26 10:00:00,BMFBOVESPA:VALE3,33.656036
+166923,2019-03-27 10:00:00,BMFBOVESPA:VALE3,33.200862
+166924,2019-03-28 10:00:00,BMFBOVESPA:VALE3,33.000051
+166925,2019-03-29 10:00:00,BMFBOVESPA:VALE3,34.091129
+166926,2019-04-01 10:00:00,BMFBOVESPA:VALE3,35.208979
+166927,2019-04-02 10:00:00,BMFBOVESPA:VALE3,34.55969
+166928,2019-04-03 10:00:00,BMFBOVESPA:VALE3,34.660094
+166929,2019-04-04 10:00:00,BMFBOVESPA:VALE3,34.914457
+166930,2019-04-05 10:00:00,BMFBOVESPA:VALE3,34.79397
+166931,2019-04-08 10:00:00,BMFBOVESPA:VALE3,35.737784
+166932,2019-04-09 10:00:00,BMFBOVESPA:VALE3,35.041636
+166933,2019-04-10 10:00:00,BMFBOVESPA:VALE3,34.646706
+166934,2019-04-11 10:00:00,BMFBOVESPA:VALE3,34.66679
+166935,2019-04-12 10:00:00,BMFBOVESPA:VALE3,34.459283
+166936,2019-04-15 10:00:00,BMFBOVESPA:VALE3,34.358879
+166937,2019-04-16 10:00:00,BMFBOVESPA:VALE3,35.543665
+166938,2019-04-17 10:00:00,BMFBOVESPA:VALE3,34.9747
+166939,2019-04-18 10:00:00,BMFBOVESPA:VALE3,35.195594
+166940,2019-04-22 10:00:00,BMFBOVESPA:VALE3,34.338796
+166941,2019-04-23 10:00:00,BMFBOVESPA:VALE3,34.753806
+166942,2019-04-24 10:00:00,BMFBOVESPA:VALE3,33.709587
+166943,2019-04-25 10:00:00,BMFBOVESPA:VALE3,33.689507
+166944,2019-04-26 10:00:00,BMFBOVESPA:VALE3,33.749748
+166945,2019-04-29 10:00:00,BMFBOVESPA:VALE3,33.635956
+166946,2019-04-30 10:00:00,BMFBOVESPA:VALE3,33.535548
+166947,2019-05-02 10:00:00,BMFBOVESPA:VALE3,32.759077
+166948,2019-05-03 10:00:00,BMFBOVESPA:VALE3,33.736363
+166949,2019-05-06 10:00:00,BMFBOVESPA:VALE3,33.241026
+166950,2019-05-07 10:00:00,BMFBOVESPA:VALE3,33.267802
+166951,2019-05-08 10:00:00,BMFBOVESPA:VALE3,32.79924
+166952,2019-05-09 10:00:00,BMFBOVESPA:VALE3,32.49133
+166953,2019-05-10 10:00:00,BMFBOVESPA:VALE3,33.107151
+166954,2019-05-13 10:00:00,BMFBOVESPA:VALE3,31.748326
+166955,2019-05-14 10:00:00,BMFBOVESPA:VALE3,31.855425
+166956,2019-05-15 10:00:00,BMFBOVESPA:VALE3,32.0964
+166957,2019-05-16 10:00:00,BMFBOVESPA:VALE3,31.058874
+166958,2019-05-17 10:00:00,BMFBOVESPA:VALE3,31.942444
+166959,2019-05-20 10:00:00,BMFBOVESPA:VALE3,31.293153
+166960,2019-05-21 10:00:00,BMFBOVESPA:VALE3,31.734938
+166961,2019-05-22 10:00:00,BMFBOVESPA:VALE3,31.768406
+166962,2019-05-23 10:00:00,BMFBOVESPA:VALE3,32.009381
+166963,2019-05-24 10:00:00,BMFBOVESPA:VALE3,32.337374
+166964,2019-05-27 10:00:00,BMFBOVESPA:VALE3,33.595793
+166965,2019-05-28 10:00:00,BMFBOVESPA:VALE3,33.635956
+166966,2019-05-29 10:00:00,BMFBOVESPA:VALE3,33.267802
+166967,2019-05-30 10:00:00,BMFBOVESPA:VALE3,33.475305
+166968,2019-05-31 10:00:00,BMFBOVESPA:VALE3,32.79924
+166969,2019-06-03 10:00:00,BMFBOVESPA:VALE3,32.685448
+166970,2019-06-04 10:00:00,BMFBOVESPA:VALE3,32.872872
+166971,2019-06-05 10:00:00,BMFBOVESPA:VALE3,32.390923
+166972,2019-06-06 10:00:00,BMFBOVESPA:VALE3,32.665365
+166973,2019-06-07 10:00:00,BMFBOVESPA:VALE3,32.571654
+166974,2019-06-10 10:00:00,BMFBOVESPA:VALE3,32.357455
+166975,2019-06-11 10:00:00,BMFBOVESPA:VALE3,34.425815
+166976,2019-06-12 10:00:00,BMFBOVESPA:VALE3,34.465979
+166977,2019-06-13 10:00:00,BMFBOVESPA:VALE3,34.70695
+166978,2019-06-14 10:00:00,BMFBOVESPA:VALE3,34.405735
+166979,2019-06-17 10:00:00,BMFBOVESPA:VALE3,33.602488
+166980,2019-06-18 10:00:00,BMFBOVESPA:VALE3,34.807357
+166981,2019-06-19 10:00:00,BMFBOVESPA:VALE3,35.008168
+166982,2019-06-21 10:00:00,BMFBOVESPA:VALE3,35.10188
+166983,2019-06-24 10:00:00,BMFBOVESPA:VALE3,35.075107
+166984,2019-06-25 10:00:00,BMFBOVESPA:VALE3,34.392347
+166985,2019-06-26 10:00:00,BMFBOVESPA:VALE3,34.526222
+166986,2019-06-27 10:00:00,BMFBOVESPA:VALE3,34.606546
+166987,2019-06-28 10:00:00,BMFBOVESPA:VALE3,34.68687
+166988,2019-07-01 10:00:00,BMFBOVESPA:VALE3,35.911823
+166989,2019-07-02 10:00:00,BMFBOVESPA:VALE3,34.399039
+166990,2019-07-03 10:00:00,BMFBOVESPA:VALE3,34.332103
+166991,2019-07-04 10:00:00,BMFBOVESPA:VALE3,34.586463
+166992,2019-07-05 10:00:00,BMFBOVESPA:VALE3,33.709587
+166993,2019-07-08 10:00:00,BMFBOVESPA:VALE3,34.104517
+166994,2019-07-10 10:00:00,BMFBOVESPA:VALE3,34.894376
+166995,2019-07-11 10:00:00,BMFBOVESPA:VALE3,34.840825
+166996,2019-07-12 10:00:00,BMFBOVESPA:VALE3,34.680177
+166997,2019-07-15 10:00:00,BMFBOVESPA:VALE3,35.269223
+166998,2019-07-16 10:00:00,BMFBOVESPA:VALE3,35.510197
+166999,2019-07-17 10:00:00,BMFBOVESPA:VALE3,35.269223
+167000,2019-07-18 10:00:00,BMFBOVESPA:VALE3,35.202287
+167001,2019-07-19 10:00:00,BMFBOVESPA:VALE3,35.289306
+167002,2019-07-22 10:00:00,BMFBOVESPA:VALE3,35.108575
+167003,2019-07-23 10:00:00,BMFBOVESPA:VALE3,34.646706
+167004,2019-07-24 10:00:00,BMFBOVESPA:VALE3,33.903706
+167005,2019-07-25 10:00:00,BMFBOVESPA:VALE3,33.796606
+167006,2019-07-26 10:00:00,BMFBOVESPA:VALE3,33.622568
+167007,2019-07-29 10:00:00,BMFBOVESPA:VALE3,33.642648
+167008,2019-07-30 10:00:00,BMFBOVESPA:VALE3,33.475305
+167009,2019-07-31 10:00:00,BMFBOVESPA:VALE3,33.341432
+167010,2019-08-01 10:00:00,BMFBOVESPA:VALE3,32.397618
+167011,2019-08-02 10:00:00,BMFBOVESPA:VALE3,32.022768
+167012,2019-08-05 10:00:00,BMFBOVESPA:VALE3,30.791124
+167013,2019-08-06 10:00:00,BMFBOVESPA:VALE3,31.206134
+167014,2019-08-07 10:00:00,BMFBOVESPA:VALE3,31.112422
+167015,2019-08-08 10:00:00,BMFBOVESPA:VALE3,31.580983
+167016,2019-08-09 10:00:00,BMFBOVESPA:VALE3,30.449745
+167017,2019-08-12 10:00:00,BMFBOVESPA:VALE3,30.228851
+167018,2019-08-13 10:00:00,BMFBOVESPA:VALE3,31.12581
+167019,2019-08-14 10:00:00,BMFBOVESPA:VALE3,30.041427
+167020,2019-08-15 10:00:00,BMFBOVESPA:VALE3,29.378747
+167021,2019-08-16 10:00:00,BMFBOVESPA:VALE3,29.244873
+167022,2019-08-19 10:00:00,BMFBOVESPA:VALE3,29.2181
+167023,2019-08-20 10:00:00,BMFBOVESPA:VALE3,29.345279
+167024,2019-08-21 10:00:00,BMFBOVESPA:VALE3,29.552786
+167025,2019-08-22 10:00:00,BMFBOVESPA:VALE3,29.378747
+167026,2019-08-23 10:00:00,BMFBOVESPA:VALE3,28.97043
+167027,2019-08-26 10:00:00,BMFBOVESPA:VALE3,28.649132
+167028,2019-08-27 10:00:00,BMFBOVESPA:VALE3,28.997206
+167029,2019-08-28 10:00:00,BMFBOVESPA:VALE3,29.104305
+167030,2019-08-29 10:00:00,BMFBOVESPA:VALE3,30.188687
+167031,2019-08-30 10:00:00,BMFBOVESPA:VALE3,30.503293
+167032,2019-09-02 10:00:00,BMFBOVESPA:VALE3,30.797816
+167033,2019-09-03 10:00:00,BMFBOVESPA:VALE3,30.469825
+167034,2019-09-04 10:00:00,BMFBOVESPA:VALE3,31.139197
+167035,2019-09-05 10:00:00,BMFBOVESPA:VALE3,31.139197
+167036,2019-09-06 10:00:00,BMFBOVESPA:VALE3,31.092342
+167037,2019-09-09 10:00:00,BMFBOVESPA:VALE3,32.056236
+167038,2019-09-10 10:00:00,BMFBOVESPA:VALE3,32.290519
+167039,2019-09-11 10:00:00,BMFBOVESPA:VALE3,32.0964
+167040,2019-09-12 10:00:00,BMFBOVESPA:VALE3,33.261106
+167041,2019-09-13 10:00:00,BMFBOVESPA:VALE3,33.328045
+167042,2019-09-16 10:00:00,BMFBOVESPA:VALE3,32.524798
+167043,2019-09-17 10:00:00,BMFBOVESPA:VALE3,32.732304
+167044,2019-09-18 10:00:00,BMFBOVESPA:VALE3,32.397618
+167045,2019-09-19 10:00:00,BMFBOVESPA:VALE3,32.344067
+167046,2019-09-20 10:00:00,BMFBOVESPA:VALE3,32.411003
+167047,2019-09-23 10:00:00,BMFBOVESPA:VALE3,32.196804
+167048,2019-09-24 10:00:00,BMFBOVESPA:VALE3,31.41364
+167049,2019-09-25 10:00:00,BMFBOVESPA:VALE3,32.036157
+167050,2019-09-26 10:00:00,BMFBOVESPA:VALE3,32.036157
+167051,2019-09-27 10:00:00,BMFBOVESPA:VALE3,31.902281
+167052,2019-09-30 10:00:00,BMFBOVESPA:VALE3,31.962525
+167053,2019-10-01 10:00:00,BMFBOVESPA:VALE3,31.935749
+167054,2019-10-02 10:00:00,BMFBOVESPA:VALE3,30.188687
+167055,2019-10-03 10:00:00,BMFBOVESPA:VALE3,30.416274
+167056,2019-10-04 10:00:00,BMFBOVESPA:VALE3,31.186053
+167057,2019-10-07 10:00:00,BMFBOVESPA:VALE3,30.817899
+167058,2019-10-08 10:00:00,BMFBOVESPA:VALE3,30.33595
+167059,2019-10-09 10:00:00,BMFBOVESPA:VALE3,30.570229
+167060,2019-10-10 10:00:00,BMFBOVESPA:VALE3,31.621146
+167061,2019-10-11 10:00:00,BMFBOVESPA:VALE3,32.558266
+167062,2019-10-14 10:00:00,BMFBOVESPA:VALE3,32.123176
+167063,2019-10-15 10:00:00,BMFBOVESPA:VALE3,32.069625
+167064,2019-10-16 10:00:00,BMFBOVESPA:VALE3,31.326621
+167065,2019-10-17 10:00:00,BMFBOVESPA:VALE3,31.266377
+167066,2019-10-18 10:00:00,BMFBOVESPA:VALE3,30.811204
+167067,2019-10-21 10:00:00,BMFBOVESPA:VALE3,31.601063
+167068,2019-10-22 10:00:00,BMFBOVESPA:VALE3,31.661307
+167069,2019-10-23 10:00:00,BMFBOVESPA:VALE3,31.534127
+167070,2019-10-24 10:00:00,BMFBOVESPA:VALE3,31.293153
+167071,2019-10-25 10:00:00,BMFBOVESPA:VALE3,32.504717
+167072,2019-10-28 10:00:00,BMFBOVESPA:VALE3,32.598429
+167073,2019-10-29 10:00:00,BMFBOVESPA:VALE3,32.564961
+167074,2019-10-30 10:00:00,BMFBOVESPA:VALE3,32.524798
+167075,2019-10-31 10:00:00,BMFBOVESPA:VALE3,31.594371
+167076,2019-11-01 10:00:00,BMFBOVESPA:VALE3,32.424391
+167077,2019-11-04 10:00:00,BMFBOVESPA:VALE3,33.348126
+167078,2019-11-05 10:00:00,BMFBOVESPA:VALE3,33.381593
+167079,2019-11-06 10:00:00,BMFBOVESPA:VALE3,33.261106
+167080,2019-11-07 10:00:00,BMFBOVESPA:VALE3,33.542244
+167081,2019-11-08 10:00:00,BMFBOVESPA:VALE3,32.919727
+167082,2019-11-11 10:00:00,BMFBOVESPA:VALE3,32.216887
+167083,2019-11-12 10:00:00,BMFBOVESPA:VALE3,32.062932
+167084,2019-11-13 10:00:00,BMFBOVESPA:VALE3,31.54082
+167085,2019-11-14 10:00:00,BMFBOVESPA:VALE3,31.460496
+167086,2019-11-18 10:00:00,BMFBOVESPA:VALE3,31.868814
+167087,2019-11-19 10:00:00,BMFBOVESPA:VALE3,32.24366
+167088,2019-11-21 10:00:00,BMFBOVESPA:VALE3,32.411003
+167089,2019-11-22 10:00:00,BMFBOVESPA:VALE3,33.488693
+167090,2019-11-25 10:00:00,BMFBOVESPA:VALE3,34.044273
+167091,2019-11-26 10:00:00,BMFBOVESPA:VALE3,34.285247
+167092,2019-11-27 10:00:00,BMFBOVESPA:VALE3,33.85685
+167093,2019-11-28 10:00:00,BMFBOVESPA:VALE3,33.71628
+167094,2019-11-29 10:00:00,BMFBOVESPA:VALE3,33.455225
+167095,2019-12-02 10:00:00,BMFBOVESPA:VALE3,34.365571
+167096,2019-12-03 10:00:00,BMFBOVESPA:VALE3,33.749748
+167097,2019-12-04 10:00:00,BMFBOVESPA:VALE3,34.084434
+167098,2019-12-05 10:00:00,BMFBOVESPA:VALE3,34.104517
+167099,2019-12-06 10:00:00,BMFBOVESPA:VALE3,34.372264
+167100,2019-12-09 10:00:00,BMFBOVESPA:VALE3,34.432508
+167101,2019-12-10 10:00:00,BMFBOVESPA:VALE3,34.27186
+167102,2019-12-11 10:00:00,BMFBOVESPA:VALE3,34.693565
+167103,2019-12-12 10:00:00,BMFBOVESPA:VALE3,35.443261
+167104,2019-12-13 10:00:00,BMFBOVESPA:VALE3,35.985451
+167105,2019-12-16 10:00:00,BMFBOVESPA:VALE3,35.704316
+167106,2019-12-17 10:00:00,BMFBOVESPA:VALE3,35.711008
+167107,2019-12-18 10:00:00,BMFBOVESPA:VALE3,35.791335
+167108,2019-12-19 10:00:00,BMFBOVESPA:VALE3,36.146102
+167109,2019-12-20 10:00:00,BMFBOVESPA:VALE3,36.674906
+167110,2019-12-23 10:00:00,BMFBOVESPA:VALE3,36.534339
+167111,2019-12-26 10:00:00,BMFBOVESPA:VALE3,36.674906
+167112,2019-12-27 10:00:00,BMFBOVESPA:VALE3,36.829057
+167113,2019-12-30 10:00:00,BMFBOVESPA:VALE3,36.622924
+167114,2020-01-02 10:00:00,BMFBOVESPA:VALE3,37.330649
+167115,2020-01-03 10:00:00,BMFBOVESPA:VALE3,37.055804
+167116,2020-01-06 10:00:00,BMFBOVESPA:VALE3,36.83593
+167117,2020-01-07 10:00:00,BMFBOVESPA:VALE3,37.103902
+167118,2020-01-08 10:00:00,BMFBOVESPA:VALE3,37.110771
+167119,2020-01-09 10:00:00,BMFBOVESPA:VALE3,36.622924
+167120,2020-01-10 10:00:00,BMFBOVESPA:VALE3,36.664152
+167121,2020-01-13 10:00:00,BMFBOVESPA:VALE3,37.997143
+167122,2020-01-14 10:00:00,BMFBOVESPA:VALE3,38.23076
+167123,2020-01-15 10:00:00,BMFBOVESPA:VALE3,38.107081
+167124,2020-01-16 10:00:00,BMFBOVESPA:VALE3,37.907818
+167125,2020-01-17 10:00:00,BMFBOVESPA:VALE3,39.165229
+167126,2020-01-20 10:00:00,BMFBOVESPA:VALE3,39.41259
+167127,2020-01-21 10:00:00,BMFBOVESPA:VALE3,38.498733
+167128,2020-01-22 10:00:00,BMFBOVESPA:VALE3,38.684252
+167129,2020-01-23 10:00:00,BMFBOVESPA:VALE3,38.134566
+167130,2020-01-24 10:00:00,BMFBOVESPA:VALE3,36.966479
+167131,2020-01-27 10:00:00,BMFBOVESPA:VALE3,34.705889
+167132,2020-01-28 10:00:00,BMFBOVESPA:VALE3,35.179996
+167133,2020-01-29 10:00:00,BMFBOVESPA:VALE3,34.870796
+167134,2020-01-30 10:00:00,BMFBOVESPA:VALE3,35.386128
+167135,2020-01-31 10:00:00,BMFBOVESPA:VALE3,34.540984
+167136,2020-02-03 10:00:00,BMFBOVESPA:VALE3,34.980734
+167137,2020-02-04 10:00:00,BMFBOVESPA:VALE3,35.915203
+167138,2020-02-05 10:00:00,BMFBOVESPA:VALE3,36.409923
+167139,2020-02-06 10:00:00,BMFBOVESPA:VALE3,36.609182
+167140,2020-02-07 10:00:00,BMFBOVESPA:VALE3,35.798393
+167141,2020-02-10 10:00:00,BMFBOVESPA:VALE3,34.486015
+167142,2020-02-11 10:00:00,BMFBOVESPA:VALE3,35.764038
+167143,2020-02-12 10:00:00,BMFBOVESPA:VALE3,36.46489
+167144,2020-02-13 10:00:00,BMFBOVESPA:VALE3,35.825878
+167145,2020-02-14 10:00:00,BMFBOVESPA:VALE3,35.042574
+167146,2020-02-17 10:00:00,BMFBOVESPA:VALE3,36.698507
+167147,2020-02-18 10:00:00,BMFBOVESPA:VALE3,36.27937
+167148,2020-02-19 10:00:00,BMFBOVESPA:VALE3,36.286242
+167149,2020-02-20 10:00:00,BMFBOVESPA:VALE3,35.867106
+167150,2020-02-21 10:00:00,BMFBOVESPA:VALE3,34.444789
+167151,2020-02-26 10:00:00,BMFBOVESPA:VALE3,31.160405
+167152,2020-02-27 10:00:00,BMFBOVESPA:VALE3,30.555751
+167153,2020-02-28 10:00:00,BMFBOVESPA:VALE3,30.445813
+167154,2020-03-02 10:00:00,BMFBOVESPA:VALE3,31.854387
+167155,2020-03-03 10:00:00,BMFBOVESPA:VALE3,31.847514
+167156,2020-03-04 10:00:00,BMFBOVESPA:VALE3,33.372898
+167157,2020-03-05 10:00:00,BMFBOVESPA:VALE3,32.191069
+167158,2020-03-06 10:00:00,BMFBOVESPA:VALE3,30.651946
+167159,2020-03-09 10:00:00,BMFBOVESPA:VALE3,25.993346
+167160,2020-03-10 10:00:00,BMFBOVESPA:VALE3,30.789368
+167161,2020-03-11 10:00:00,BMFBOVESPA:VALE3,27.992834
+167162,2020-03-12 10:00:00,BMFBOVESPA:VALE3,24.289312
+167163,2020-03-13 10:00:00,BMFBOVESPA:VALE3,29.47699
+167164,2020-03-16 10:00:00,BMFBOVESPA:VALE3,26.824747
+167165,2020-03-17 10:00:00,BMFBOVESPA:VALE3,28.521905
+167166,2020-03-18 10:00:00,BMFBOVESPA:VALE3,26.556775
+167167,2020-03-19 10:00:00,BMFBOVESPA:VALE3,25.01078
+167168,2020-03-20 10:00:00,BMFBOVESPA:VALE3,24.179375
+167169,2020-03-23 10:00:00,BMFBOVESPA:VALE3,23.430425
+167170,2020-03-24 10:00:00,BMFBOVESPA:VALE3,25.862793
+167171,2020-03-25 10:00:00,BMFBOVESPA:VALE3,28.068413
+167172,2020-03-26 10:00:00,BMFBOVESPA:VALE3,28.85859
+167173,2020-03-27 10:00:00,BMFBOVESPA:VALE3,27.553081
+167174,2020-03-30 10:00:00,BMFBOVESPA:VALE3,28.700555
+167175,2020-03-31 10:00:00,BMFBOVESPA:VALE3,29.696864
+167176,2020-04-01 10:00:00,BMFBOVESPA:VALE3,29.799929
+167177,2020-04-02 10:00:00,BMFBOVESPA:VALE3,29.394535
+167178,2020-04-03 10:00:00,BMFBOVESPA:VALE3,27.827926
+167179,2020-04-06 10:00:00,BMFBOVESPA:VALE3,29.635024
+167180,2020-04-07 10:00:00,BMFBOVESPA:VALE3,30.081644
+167181,2020-04-08 10:00:00,BMFBOVESPA:VALE3,29.896124
+167182,2020-04-09 10:00:00,BMFBOVESPA:VALE3,29.738089
+167183,2020-04-13 10:00:00,BMFBOVESPA:VALE3,30.624461
+167184,2020-04-14 10:00:00,BMFBOVESPA:VALE3,30.596976
+167185,2020-04-15 10:00:00,BMFBOVESPA:VALE3,29.67625
+167186,2020-04-16 10:00:00,BMFBOVESPA:VALE3,29.380792
+167187,2020-04-17 10:00:00,BMFBOVESPA:VALE3,30.232809
+167188,2020-04-20 10:00:00,BMFBOVESPA:VALE3,29.17466
+167189,2020-04-22 10:00:00,BMFBOVESPA:VALE3,29.47699
+167190,2020-04-23 10:00:00,BMFBOVESPA:VALE3,29.896124
+167191,2020-04-24 10:00:00,BMFBOVESPA:VALE3,30.067901
+167192,2020-04-27 10:00:00,BMFBOVESPA:VALE3,30.610718
+167193,2020-04-28 10:00:00,BMFBOVESPA:VALE3,30.651946
+167194,2020-04-29 10:00:00,BMFBOVESPA:VALE3,32.108617
+167195,2020-04-30 10:00:00,BMFBOVESPA:VALE3,30.823723
+167196,2020-05-04 10:00:00,BMFBOVESPA:VALE3,30.184711
+167197,2020-05-05 10:00:00,BMFBOVESPA:VALE3,30.026677
+167198,2020-05-06 10:00:00,BMFBOVESPA:VALE3,30.459556
+167199,2020-05-07 10:00:00,BMFBOVESPA:VALE3,31.641382
+167200,2020-05-08 10:00:00,BMFBOVESPA:VALE3,33.565287
+167201,2020-05-11 10:00:00,BMFBOVESPA:VALE3,32.795726
+167202,2020-05-12 10:00:00,BMFBOVESPA:VALE3,32.610206
+167203,2020-05-13 10:00:00,BMFBOVESPA:VALE3,33.352286
+167204,2020-05-14 10:00:00,BMFBOVESPA:VALE3,33.043086
+167205,2020-05-15 10:00:00,BMFBOVESPA:VALE3,33.015601
+167206,2020-05-18 10:00:00,BMFBOVESPA:VALE3,35.221221
+167207,2020-05-19 10:00:00,BMFBOVESPA:VALE3,36.03201
+167208,2020-05-20 10:00:00,BMFBOVESPA:VALE3,36.073238
+167209,2020-05-21 10:00:00,BMFBOVESPA:VALE3,35.131899
+167210,2020-05-22 10:00:00,BMFBOVESPA:VALE3,34.540984
+167211,2020-05-25 10:00:00,BMFBOVESPA:VALE3,34.424174
+167212,2020-05-26 10:00:00,BMFBOVESPA:VALE3,33.805778
+167213,2020-05-27 10:00:00,BMFBOVESPA:VALE3,34.795214
+167214,2020-05-28 10:00:00,BMFBOVESPA:VALE3,34.417304
+167215,2020-05-29 10:00:00,BMFBOVESPA:VALE3,36.416792
+167216,2020-06-01 10:00:00,BMFBOVESPA:VALE3,36.705377
+167217,2020-06-02 10:00:00,BMFBOVESPA:VALE3,36.705377
+167218,2020-06-03 10:00:00,BMFBOVESPA:VALE3,36.870284
+167219,2020-06-04 10:00:00,BMFBOVESPA:VALE3,38.244503
+167220,2020-06-05 10:00:00,BMFBOVESPA:VALE3,37.523039
+167221,2020-06-08 10:00:00,BMFBOVESPA:VALE3,37.639846
+167222,2020-06-09 10:00:00,BMFBOVESPA:VALE3,37.784141
+167223,2020-06-10 10:00:00,BMFBOVESPA:VALE3,37.241324
+167224,2020-06-12 10:00:00,BMFBOVESPA:VALE3,36.691637
+167225,2020-06-15 10:00:00,BMFBOVESPA:VALE3,37.021449
+167226,2020-06-16 10:00:00,BMFBOVESPA:VALE3,38.058983
+167227,2020-06-17 10:00:00,BMFBOVESPA:VALE3,38.615543
+167228,2020-06-18 10:00:00,BMFBOVESPA:VALE3,38.594927
+167229,2020-06-19 10:00:00,BMFBOVESPA:VALE3,37.907818
+167230,2020-06-22 10:00:00,BMFBOVESPA:VALE3,37.791011
+167231,2020-06-23 10:00:00,BMFBOVESPA:VALE3,38.196405
+167232,2020-06-24 10:00:00,BMFBOVESPA:VALE3,38.058983
+167233,2020-06-25 10:00:00,BMFBOVESPA:VALE3,38.47812
+167234,2020-06-26 10:00:00,BMFBOVESPA:VALE3,38.217018
+167235,2020-06-29 10:00:00,BMFBOVESPA:VALE3,38.22389
+167236,2020-06-30 10:00:00,BMFBOVESPA:VALE3,38.42315
+167237,2020-07-01 10:00:00,BMFBOVESPA:VALE3,37.474941
+167238,2020-07-02 10:00:00,BMFBOVESPA:VALE3,38.127696
+167239,2020-07-03 10:00:00,BMFBOVESPA:VALE3,37.969658
+167240,2020-07-06 10:00:00,BMFBOVESPA:VALE3,38.869773
+167241,2020-07-07 10:00:00,BMFBOVESPA:VALE3,38.73235
+167242,2020-07-08 10:00:00,BMFBOVESPA:VALE3,39.385104
+167243,2020-07-09 10:00:00,BMFBOVESPA:VALE3,38.766705
+167244,2020-07-10 10:00:00,BMFBOVESPA:VALE3,39.144617
+167245,2020-07-13 10:00:00,BMFBOVESPA:VALE3,39.611852
+167246,2020-07-14 10:00:00,BMFBOVESPA:VALE3,42.394644
+167247,2020-07-15 10:00:00,BMFBOVESPA:VALE3,42.456484
+167248,2020-07-16 10:00:00,BMFBOVESPA:VALE3,41.30901
+167249,2020-07-17 10:00:00,BMFBOVESPA:VALE3,41.941152
+167250,2020-07-20 10:00:00,BMFBOVESPA:VALE3,41.776244
+167251,2020-07-21 10:00:00,BMFBOVESPA:VALE3,41.020425
+167252,2020-07-22 10:00:00,BMFBOVESPA:VALE3,40.704356
+167253,2020-07-23 10:00:00,BMFBOVESPA:VALE3,40.43638
+167254,2020-07-24 10:00:00,BMFBOVESPA:VALE3,40.264603
+167255,2020-07-27 10:00:00,BMFBOVESPA:VALE3,42.167896
+167256,2020-07-28 10:00:00,BMFBOVESPA:VALE3,41.460175
+167257,2020-07-29 10:00:00,BMFBOVESPA:VALE3,43.25353
+167258,2020-07-30 10:00:00,BMFBOVESPA:VALE3,42.099186
+167259,2020-07-31 10:00:00,BMFBOVESPA:VALE3,41.714404
+167260,2020-08-03 10:00:00,BMFBOVESPA:VALE3,41.405204
+167261,2020-08-04 10:00:00,BMFBOVESPA:VALE3,41.707535
+167262,2020-08-05 10:00:00,BMFBOVESPA:VALE3,42.731326
+167263,2020-08-06 10:00:00,BMFBOVESPA:VALE3,42.483969
+167264,2020-08-07 10:00:00,BMFBOVESPA:VALE3,41.535757
+167265,2020-08-10 10:00:00,BMFBOVESPA:VALE3,42.738198
+167266,2020-08-11 10:00:00,BMFBOVESPA:VALE3,41.418947
+167267,2020-08-12 10:00:00,BMFBOVESPA:VALE3,42.257221
+167268,2020-08-13 10:00:00,BMFBOVESPA:VALE3,41.467044
+167269,2020-08-14 10:00:00,BMFBOVESPA:VALE3,42.154154
+167270,2020-08-17 10:00:00,BMFBOVESPA:VALE3,42.758811
+167271,2020-08-18 10:00:00,BMFBOVESPA:VALE3,43.329112
+167272,2020-08-19 10:00:00,BMFBOVESPA:VALE3,42.868748
+167273,2020-08-20 10:00:00,BMFBOVESPA:VALE3,43.25353
+167274,2020-08-21 10:00:00,BMFBOVESPA:VALE3,42.738198
+167275,2020-08-24 10:00:00,BMFBOVESPA:VALE3,43.2604
+167276,2020-08-25 10:00:00,BMFBOVESPA:VALE3,42.339674
+167277,2020-08-26 10:00:00,BMFBOVESPA:VALE3,42.428999
+167278,2020-08-27 10:00:00,BMFBOVESPA:VALE3,41.769374
+167279,2020-08-28 10:00:00,BMFBOVESPA:VALE3,41.982376
+167280,2020-08-31 10:00:00,BMFBOVESPA:VALE3,41.006682
+167281,2020-09-01 10:00:00,BMFBOVESPA:VALE3,42.435868
+167282,2020-09-02 10:00:00,BMFBOVESPA:VALE3,42.133542
+167283,2020-09-03 10:00:00,BMFBOVESPA:VALE3,40.759323
+167284,2020-09-04 10:00:00,BMFBOVESPA:VALE3,41.563242
+167285,2020-09-08 10:00:00,BMFBOVESPA:VALE3,40.724968
+167286,2020-09-09 10:00:00,BMFBOVESPA:VALE3,41.226557
+167287,2020-09-10 10:00:00,BMFBOVESPA:VALE3,40.216506
+167288,2020-09-11 10:00:00,BMFBOVESPA:VALE3,42.566421
+167289,2020-09-14 10:00:00,BMFBOVESPA:VALE3,42.538936
+167290,2020-09-15 10:00:00,BMFBOVESPA:VALE3,43.01304
+167291,2020-09-16 10:00:00,BMFBOVESPA:VALE3,41.893054
+167292,2020-09-17 10:00:00,BMFBOVESPA:VALE3,42.655746
+167293,2020-09-18 10:00:00,BMFBOVESPA:VALE3,42.367159
+167294,2020-09-21 10:00:00,BMFBOVESPA:VALE3,41.226557
+167295,2020-09-22 10:00:00,BMFBOVESPA:VALE3,41.365416
+167296,2020-09-23 10:00:00,BMFBOVESPA:VALE3,42.288461
+167297,2020-09-24 10:00:00,BMFBOVESPA:VALE3,41.973625
+167298,2020-09-25 10:00:00,BMFBOVESPA:VALE3,42.395794
+167299,2020-09-28 10:00:00,BMFBOVESPA:VALE3,42.059489
+167300,2020-09-29 10:00:00,BMFBOVESPA:VALE3,41.751806
+167301,2020-09-30 10:00:00,BMFBOVESPA:VALE3,42.295619
+167302,2020-10-01 10:00:00,BMFBOVESPA:VALE3,42.116734
+167303,2020-10-02 10:00:00,BMFBOVESPA:VALE3,41.730341
+167304,2020-10-05 10:00:00,BMFBOVESPA:VALE3,42.639078
+167305,2020-10-06 10:00:00,BMFBOVESPA:VALE3,41.945003
+167306,2020-10-07 10:00:00,BMFBOVESPA:VALE3,43.05409
+167307,2020-10-08 10:00:00,BMFBOVESPA:VALE3,43.855498
+167308,2020-10-09 10:00:00,BMFBOVESPA:VALE3,44.077314
+167309,2020-10-13 10:00:00,BMFBOVESPA:VALE3,44.463706
+167310,2020-10-14 10:00:00,BMFBOVESPA:VALE3,45.079072
+167311,2020-10-15 10:00:00,BMFBOVESPA:VALE3,44.699836
+167312,2020-10-16 10:00:00,BMFBOVESPA:VALE3,44.535263
+167313,2020-10-19 10:00:00,BMFBOVESPA:VALE3,44.327755
+167314,2020-10-20 10:00:00,BMFBOVESPA:VALE3,44.249045
+167315,2020-10-21 10:00:00,BMFBOVESPA:VALE3,44.97174
+167316,2020-10-22 10:00:00,BMFBOVESPA:VALE3,45.150625
+167317,2020-10-23 10:00:00,BMFBOVESPA:VALE3,45.401066
+167318,2020-10-26 10:00:00,BMFBOVESPA:VALE3,44.721302
+167319,2020-10-27 10:00:00,BMFBOVESPA:VALE3,44.742767
+167320,2020-10-28 10:00:00,BMFBOVESPA:VALE3,43.118489
+167321,2020-10-29 10:00:00,BMFBOVESPA:VALE3,44.377842
+167322,2020-10-30 10:00:00,BMFBOVESPA:VALE3,43.325996
+167323,2020-11-03 10:00:00,BMFBOVESPA:VALE3,45.322356
+167324,2020-11-04 10:00:00,BMFBOVESPA:VALE3,44.063006
+167325,2020-11-05 10:00:00,BMFBOVESPA:VALE3,44.757078
+167326,2020-11-06 10:00:00,BMFBOVESPA:VALE3,45.215024
+167327,2020-11-09 10:00:00,BMFBOVESPA:VALE3,45.215024
+167328,2020-11-10 10:00:00,BMFBOVESPA:VALE3,45.193559
+167329,2020-11-11 10:00:00,BMFBOVESPA:VALE3,45.508395
+167330,2020-11-12 10:00:00,BMFBOVESPA:VALE3,44.842942
+167331,2020-11-13 10:00:00,BMFBOVESPA:VALE3,45.257957
+167332,2020-11-16 10:00:00,BMFBOVESPA:VALE3,46.452909
+167333,2020-11-17 10:00:00,BMFBOVESPA:VALE3,47.91977
+167334,2020-11-18 10:00:00,BMFBOVESPA:VALE3,47.547686
+167335,2020-11-19 10:00:00,BMFBOVESPA:VALE3,48.456426
+167336,2020-11-20 10:00:00,BMFBOVESPA:VALE3,48.971616
+167337,2020-11-23 10:00:00,BMFBOVESPA:VALE3,51.010906
+167338,2020-11-24 10:00:00,BMFBOVESPA:VALE3,53.522456
+167339,2020-11-25 10:00:00,BMFBOVESPA:VALE3,54.023332
+167340,2020-11-26 10:00:00,BMFBOVESPA:VALE3,54.788961
+167341,2020-11-27 10:00:00,BMFBOVESPA:VALE3,56.127024
+167342,2020-11-30 10:00:00,BMFBOVESPA:VALE3,55.812185
+167343,2020-12-01 10:00:00,BMFBOVESPA:VALE3,58.137692
+167344,2020-12-02 10:00:00,BMFBOVESPA:VALE3,57.128777
+167345,2020-12-03 10:00:00,BMFBOVESPA:VALE3,56.49910399
+167346,2020-12-04 10:00:00,BMFBOVESPA:VALE3,58.66004019
+167347,2020-12-07 10:00:00,BMFBOVESPA:VALE3,59.35411051
+167348,2020-12-08 10:00:00,BMFBOVESPA:VALE3,59.31833705
+167349,2020-12-09 10:00:00,BMFBOVESPA:VALE3,59.1752253
+167350,2020-12-10 10:00:00,BMFBOVESPA:VALE3,60.82097138
+167351,2020-12-11 10:00:00,BMFBOVESPA:VALE3,60.72079638
+167352,2020-12-14 10:00:00,BMFBOVESPA:VALE3,59.78343931
+167353,2020-12-15 10:00:00,BMFBOVESPA:VALE3,60.46320096
+167354,2020-12-16 10:00:00,BMFBOVESPA:VALE3,61.69393192
+167355,2020-12-17 10:00:00,BMFBOVESPA:VALE3,62.39515908
+167356,2020-12-18 10:00:00,BMFBOVESPA:VALE3,62.82448788
+167357,2020-12-21 10:00:00,BMFBOVESPA:VALE3,62.15187806
+167358,2020-12-22 10:00:00,BMFBOVESPA:VALE3,62.20912204
+167359,2020-12-23 10:00:00,BMFBOVESPA:VALE3,62.50964848
+167360,2020-12-28 10:00:00,BMFBOVESPA:VALE3,62.47386929
+167361,2020-12-29 10:00:00,BMFBOVESPA:VALE3,62.30214092
+167362,2020-12-30 10:00:00,BMFBOVESPA:VALE3,62.57404429
+167363,2021-01-04 10:00:00,BMFBOVESPA:VALE3,65.44336449
+167364,2021-01-05 10:00:00,BMFBOVESPA:VALE3,66.5452981
+167365,2021-01-06 10:00:00,BMFBOVESPA:VALE3,68.41286041
+167366,2021-01-07 10:00:00,BMFBOVESPA:VALE3,73.21413873
+167367,2021-01-08 10:00:00,BMFBOVESPA:VALE3,72.98516566
+167368,2021-01-11 10:00:00,BMFBOVESPA:VALE3,72.97085484
+167369,2021-01-12 10:00:00,BMFBOVESPA:VALE3,70.97449733
+167370,2021-01-13 10:00:00,BMFBOVESPA:VALE3,68.84934032
+167371,2021-01-14 10:00:00,BMFBOVESPA:VALE3,69.97989628
+167372,2021-01-15 10:00:00,BMFBOVESPA:VALE3,66.93884771
+167373,2021-01-18 10:00:00,BMFBOVESPA:VALE3,67.48265517
+167374,2021-01-19 10:00:00,BMFBOVESPA:VALE3,67.30376996
+167375,2021-01-20 10:00:00,BMFBOVESPA:VALE3,66.05873033
+167376,2021-01-21 10:00:00,BMFBOVESPA:VALE3,66.80289352
+167377,2021-01-22 10:00:00,BMFBOVESPA:VALE3,66.66693861
+167378,2021-01-26 10:00:00,BMFBOVESPA:VALE3,65.65087205
+167379,2021-01-27 10:00:00,BMFBOVESPA:VALE3,63.82624076
+167380,2021-01-28 10:00:00,BMFBOVESPA:VALE3,65.18576907
+167381,2021-01-29 10:00:00,BMFBOVESPA:VALE3,62.93181471
+167382,2021-02-01 10:00:00,BMFBOVESPA:VALE3,65.3074103
+167383,2021-02-02 10:00:00,BMFBOVESPA:VALE3,62.72431288
+167384,2021-02-03 10:00:00,BMFBOVESPA:VALE3,64.70635814
+167385,2021-02-04 10:00:00,BMFBOVESPA:VALE3,63.8906423
+167386,2021-02-05 10:00:00,BMFBOVESPA:VALE3,66.32348187
+167387,2021-02-08 10:00:00,BMFBOVESPA:VALE3,67.26799578
+167388,2021-02-09 10:00:00,BMFBOVESPA:VALE3,67.43972415
+167389,2021-02-10 10:00:00,BMFBOVESPA:VALE3,67.76171538
+167390,2021-02-11 10:00:00,BMFBOVESPA:VALE3,66.61685075
+167391,2021-02-12 10:00:00,BMFBOVESPA:VALE3,67.18212873
+167392,2021-02-17 10:00:00,BMFBOVESPA:VALE3,68.94235848
+167393,2021-02-18 10:00:00,BMFBOVESPA:VALE3,69.69367923
+167394,2021-02-19 10:00:00,BMFBOVESPA:VALE3,69.95842576
+167395,2021-02-22 10:00:00,BMFBOVESPA:VALE3,68.22681764
+167396,2021-02-23 10:00:00,BMFBOVESPA:VALE3,69.37168227
+167397,2021-02-24 10:00:00,BMFBOVESPA:VALE3,70.07291444
+167398,2021-02-25 10:00:00,BMFBOVESPA:VALE3,68.48441306
+167399,2021-02-26 10:00:00,BMFBOVESPA:VALE3,67.63291803
+167400,2021-03-01 10:00:00,BMFBOVESPA:VALE3,70.53086058
+167401,2021-03-02 10:00:00,BMFBOVESPA:VALE3,72.69894932
+167402,2021-03-03 10:00:00,BMFBOVESPA:VALE3,71.80452327
+167403,2021-03-04 10:00:00,BMFBOVESPA:VALE3,70.73836814
+167404,2021-03-05 10:00:00,BMFBOVESPA:VALE3,74.91169447
+167405,2021-03-08 10:00:00,BMFBOVESPA:VALE3,74.50801755
+167406,2021-03-09 10:00:00,BMFBOVESPA:VALE3,73.76047045
+167407,2021-03-10 10:00:00,BMFBOVESPA:VALE3,72.62420186
+167408,2021-03-11 10:00:00,BMFBOVESPA:VALE3,74.53044321
+167409,2021-03-12 10:00:00,BMFBOVESPA:VALE3,72.81108863
+167410,2021-03-15 10:00:00,BMFBOVESPA:VALE3,72.37750982
+167411,2021-03-16 10:00:00,BMFBOVESPA:VALE3,72.14577171
+167412,2021-03-17 10:00:00,BMFBOVESPA:VALE3,73.18486218
+167413,2021-03-18 10:00:00,BMFBOVESPA:VALE3,71.88413173
+167414,2021-03-19 10:00:00,BMFBOVESPA:VALE3,70.852513
+167415,2021-03-22 10:00:00,BMFBOVESPA:VALE3,69.67886406
+167416,2021-03-23 10:00:00,BMFBOVESPA:VALE3,68.07163705
+167417,2021-03-24 10:00:00,BMFBOVESPA:VALE3,69.63401347
+167418,2021-03-25 10:00:00,BMFBOVESPA:VALE3,69.10325503
+167419,2021-03-26 10:00:00,BMFBOVESPA:VALE3,71.41317332
+167420,2021-03-29 10:00:00,BMFBOVESPA:VALE3,73.24466669
+167421,2021-03-30 10:00:00,BMFBOVESPA:VALE3,72.56439659
+167422,2021-03-31 10:00:00,BMFBOVESPA:VALE3,73.23718973
+167423,2021-04-01 10:00:00,BMFBOVESPA:VALE3,72.80361092
+167424,2021-04-05 10:00:00,BMFBOVESPA:VALE3,77.28889424
+167425,2021-04-06 10:00:00,BMFBOVESPA:VALE3,76.28718113
+167426,2021-04-07 10:00:00,BMFBOVESPA:VALE3,78.16352434
+167427,2021-04-08 10:00:00,BMFBOVESPA:VALE3,78.11867152
+167428,2021-04-09 10:00:00,BMFBOVESPA:VALE3,76.99735087
+167429,2021-04-12 10:00:00,BMFBOVESPA:VALE3,77.29636971
+167430,2021-04-13 10:00:00,BMFBOVESPA:VALE3,77.43092819
+167431,2021-04-14 10:00:00,BMFBOVESPA:VALE3,79.98753926
+167432,2021-04-15 10:00:00,BMFBOVESPA:VALE3,80.89207124
+167433,2021-04-16 10:00:00,BMFBOVESPA:VALE3,81.23594291
+167434,2021-04-19 10:00:00,BMFBOVESPA:VALE3,80.53324864
+167435,2021-04-20 10:00:00,BMFBOVESPA:VALE3,79.35959969
+167436,2021-04-22 10:00:00,BMFBOVESPA:VALE3,79.41192799
+167437,2021-04-23 10:00:00,BMFBOVESPA:VALE3,80.72761088
+167438,2021-04-26 10:00:00,BMFBOVESPA:VALE3,81.1611882
+167439,2021-04-27 10:00:00,BMFBOVESPA:VALE3,82.31988619
+167440,2021-04-28 10:00:00,BMFBOVESPA:VALE3,83.66547097
+167441,2021-04-29 10:00:00,BMFBOVESPA:VALE3,83.68789738
+167442,2021-04-30 10:00:00,BMFBOVESPA:VALE3,81.49758439
+167443,2021-05-03 10:00:00,BMFBOVESPA:VALE3,81.07895802
+167444,2021-05-04 10:00:00,BMFBOVESPA:VALE3,82.30493525
+167445,2021-05-05 10:00:00,BMFBOVESPA:VALE3,82.76093898
+167446,2021-05-06 10:00:00,BMFBOVESPA:VALE3,86.00529338
+167447,2021-05-07 10:00:00,BMFBOVESPA:VALE3,86.30431221
+167448,2021-05-10 10:00:00,BMFBOVESPA:VALE3,85.73617642
+167449,2021-05-11 10:00:00,BMFBOVESPA:VALE3,88.74879122
+167450,2021-05-12 10:00:00,BMFBOVESPA:VALE3,85.46705947
+167451,2021-05-13 10:00:00,BMFBOVESPA:VALE3,84.09157281
+167452,2021-05-14 10:00:00,BMFBOVESPA:VALE3,82.64880692
+167453,2021-05-17 10:00:00,BMFBOVESPA:VALE3,84.81669349
+167454,2021-05-18 10:00:00,BMFBOVESPA:VALE3,85.66889718
+167455,2021-05-19 10:00:00,BMFBOVESPA:VALE3,83.91216151
+167456,2021-05-20 10:00:00,BMFBOVESPA:VALE3,83.05995782
+167457,2021-05-21 10:00:00,BMFBOVESPA:VALE3,81.78165229
+167458,2021-05-24 10:00:00,BMFBOVESPA:VALE3,82.06572018
+167459,2021-05-25 10:00:00,BMFBOVESPA:VALE3,80.02491661
+167460,2021-05-26 10:00:00,BMFBOVESPA:VALE3,82.37968996
+167461,2021-05-27 10:00:00,BMFBOVESPA:VALE3,82.97025217
+167462,2021-05-28 10:00:00,BMFBOVESPA:VALE3,83.41878043
+167463,2021-05-31 10:00:00,BMFBOVESPA:VALE3,85.80345566
+167464,2021-06-01 10:00:00,BMFBOVESPA:VALE3,84.62233125
+167465,2021-06-02 10:00:00,BMFBOVESPA:VALE3,85.8184066
+167466,2021-06-04 10:00:00,BMFBOVESPA:VALE3,84.39806712
+167467,2021-06-07 10:00:00,BMFBOVESPA:VALE3,83.57576532
+167468,2021-06-08 10:00:00,BMFBOVESPA:VALE3,82.17037677
+167469,2021-06-09 10:00:00,BMFBOVESPA:VALE3,83.87478415
+167470,2021-06-10 10:00:00,BMFBOVESPA:VALE3,83.59819173
+167471,2021-06-11 10:00:00,BMFBOVESPA:VALE3,85.47453494
+167472,2021-06-14 10:00:00,BMFBOVESPA:VALE3,85.01105574
+167473,2021-06-15 10:00:00,BMFBOVESPA:VALE3,83.35150119
+167474,2021-06-16 10:00:00,BMFBOVESPA:VALE3,80.84721842
+167475,2021-06-17 10:00:00,BMFBOVESPA:VALE3,79.16523745
+167476,2021-06-18 10:00:00,BMFBOVESPA:VALE3,81.54991269
+167477,2021-06-21 10:00:00,BMFBOVESPA:VALE3,82.31241072
+167478,2021-06-22 10:00:00,BMFBOVESPA:VALE3,83.27674648
+167479,2021-06-23 10:00:00,BMFBOVESPA:VALE3,84.52515013
+167480,2021-06-24 10:00:00,BMFBOVESPA:VALE3,84.6320471
+167481,2021-06-25 10:00:00,BMFBOVESPA:VALE3,85.67632256
+167482,2021-06-28 10:00:00,BMFBOVESPA:VALE3,84.30428181
+167483,2021-06-29 10:00:00,BMFBOVESPA:VALE3,85.7601695
+167484,2021-06-30 10:00:00,BMFBOVESPA:VALE3,86.32423069
+167485,2021-07-01 10:00:00,BMFBOVESPA:VALE3,84.82260831
+167486,2021-07-02 10:00:00,BMFBOVESPA:VALE3,86.5757715
+167487,2021-07-05 10:00:00,BMFBOVESPA:VALE3,86.2632511
+167488,2021-07-06 10:00:00,BMFBOVESPA:VALE3,86.72059802
+167489,2021-07-07 10:00:00,BMFBOVESPA:VALE3,86.97213883
+167490,2021-07-08 10:00:00,BMFBOVESPA:VALE3,86.63675109
+167491,2021-07-12 10:00:00,BMFBOVESPA:VALE3,87.71151634
+167492,2021-07-13 10:00:00,BMFBOVESPA:VALE3,88.22984285
+167493,2021-07-14 10:00:00,BMFBOVESPA:VALE3,87.74962859
+167494,2021-07-15 10:00:00,BMFBOVESPA:VALE3,88.02403674
+167495,2021-07-16 10:00:00,BMFBOVESPA:VALE3,86.43856742
+167496,2021-07-19 10:00:00,BMFBOVESPA:VALE3,85.49338379
+167497,2021-07-20 10:00:00,BMFBOVESPA:VALE3,86.20989396
+167498,2021-07-21 10:00:00,BMFBOVESPA:VALE3,87.20081229
+167499,2021-07-22 10:00:00,BMFBOVESPA:VALE3,87.42948574
+167500,2021-07-23 10:00:00,BMFBOVESPA:VALE3,86.98738372
+167501,2021-07-26 10:00:00,BMFBOVESPA:VALE3,88.87775098
+167502,2021-07-27 10:00:00,BMFBOVESPA:VALE3,87.03311842
+167503,2021-07-28 10:00:00,BMFBOVESPA:VALE3,89.41132239
+167504,2021-07-29 10:00:00,BMFBOVESPA:VALE3,88.09263877
+167505,2021-07-30 10:00:00,BMFBOVESPA:VALE3,82.90175126
+167506,2021-08-02 10:00:00,BMFBOVESPA:VALE3,83.03133289
+167507,2021-08-03 10:00:00,BMFBOVESPA:VALE3,85.85926133
+167508,2021-08-04 10:00:00,BMFBOVESPA:VALE3,85.76779194
+167509,2021-08-05 10:00:00,BMFBOVESPA:VALE3,83.14566962
+167510,2021-08-06 10:00:00,BMFBOVESPA:VALE3,83.61826143
+167511,2021-08-09 10:00:00,BMFBOVESPA:VALE3,83.09231248
+167512,2021-08-10 10:00:00,BMFBOVESPA:VALE3,83.89266958
+167513,2021-08-11 10:00:00,BMFBOVESPA:VALE3,83.29049614
+167514,2021-08-12 10:00:00,BMFBOVESPA:VALE3,83.237139
+167515,2021-08-13 10:00:00,BMFBOVESPA:VALE3,82.55111862
+167516,2021-08-16 10:00:00,BMFBOVESPA:VALE3,82.93224105
+167517,2021-08-17 10:00:00,BMFBOVESPA:VALE3,81.5602003
+167518,2021-08-18 10:00:00,BMFBOVESPA:VALE3,78.82374125
+167519,2021-08-19 10:00:00,BMFBOVESPA:VALE3,74.32649808
+167520,2021-08-20 10:00:00,BMFBOVESPA:VALE3,74.35698864
+167521,2021-08-23 10:00:00,BMFBOVESPA:VALE3,73.3279535
+167522,2021-08-24 10:00:00,BMFBOVESPA:VALE3,76.00343449
+167523,2021-08-25 10:00:00,BMFBOVESPA:VALE3,75.84336383
+167524,2021-08-26 10:00:00,BMFBOVESPA:VALE3,74.87531514
+167525,2021-08-27 10:00:00,BMFBOVESPA:VALE3,76.75043522
+167526,2021-08-30 10:00:00,BMFBOVESPA:VALE3,76.26259851
+167527,2021-08-31 10:00:00,BMFBOVESPA:VALE3,75.21832304
+167528,2021-09-01 10:00:00,BMFBOVESPA:VALE3,75.34790315
+167529,2021-09-02 10:00:00,BMFBOVESPA:VALE3,75.11160953
+167530,2021-09-03 10:00:00,BMFBOVESPA:VALE3,75.16496667
+167531,2021-09-06 10:00:00,BMFBOVESPA:VALE3,73.98348484
+167532,2021-09-08 10:00:00,BMFBOVESPA:VALE3,72.44375251
+167533,2021-09-09 10:00:00,BMFBOVESPA:VALE3,72.1845862
+167534,2021-09-10 10:00:00,BMFBOVESPA:VALE3,72.2684339
+167535,2021-09-13 10:00:00,BMFBOVESPA:VALE3,72.23032471
+167536,2021-09-14 10:00:00,BMFBOVESPA:VALE3,71.71961608
+167537,2021-09-15 10:00:00,BMFBOVESPA:VALE3,69.92834217
+167538,2021-09-16 10:00:00,BMFBOVESPA:VALE3,67.02419077
+167539,2021-09-17 10:00:00,BMFBOVESPA:VALE3,65.66739644
+167540,2021-09-20 10:00:00,BMFBOVESPA:VALE3,63.50261798
+167541,2021-09-21 10:00:00,BMFBOVESPA:VALE3,64.12004013
+167542,2021-09-22 10:00:00,BMFBOVESPA:VALE3,66.39915075
+167543,2021-09-23 10:00:00,BMFBOVESPA:VALE3,66.39681878
+167544,2021-09-24 10:00:00,BMFBOVESPA:VALE3,65.37027909
+167545,2021-09-27 10:00:00,BMFBOVESPA:VALE3,66.30426124
+167546,2021-09-28 10:00:00,BMFBOVESPA:VALE3,62.98062985
+167547,2021-09-29 10:00:00,BMFBOVESPA:VALE3,63.77998743
+167548,2021-09-30 10:00:00,BMFBOVESPA:VALE3,64.15021005
+167549,2021-10-01 10:00:00,BMFBOVESPA:VALE3,64.11655222
+167550,2021-10-04 10:00:00,BMFBOVESPA:VALE3,63.51914159
+167551,2021-10-05 10:00:00,BMFBOVESPA:VALE3,63.06477147
+167552,2021-10-06 10:00:00,BMFBOVESPA:VALE3,64.84017822
+167553,2021-10-07 10:00:00,BMFBOVESPA:VALE3,66.77545733
+167554,2021-10-08 10:00:00,BMFBOVESPA:VALE3,67.18775286
+167555,2021-10-11 10:00:00,BMFBOVESPA:VALE3,68.67707862
+167556,2021-10-13 10:00:00,BMFBOVESPA:VALE3,66.64082603
+167557,2021-10-14 10:00:00,BMFBOVESPA:VALE3,66.64082603
+167558,2021-10-15 10:00:00,BMFBOVESPA:VALE3,67.88613697
+167559,2021-10-18 10:00:00,BMFBOVESPA:VALE3,67.24665259
+167560,2021-10-19 10:00:00,BMFBOVESPA:VALE3,66.47254363
+167561,2021-10-20 10:00:00,BMFBOVESPA:VALE3,64.29325728
+167562,2021-10-21 10:00:00,BMFBOVESPA:VALE3,63.24147652
+167563,2021-10-22 10:00:00,BMFBOVESPA:VALE3,64.01558548
+167564,2021-10-25 10:00:00,BMFBOVESPA:VALE3,64.78969443
+167565,2021-10-26 10:00:00,BMFBOVESPA:VALE3,64.09972625
+167566,2021-10-27 10:00:00,BMFBOVESPA:VALE3,62.64405917
+167567,2021-10-28 10:00:00,BMFBOVESPA:VALE3,62.01299071
+167568,2021-10-29 10:00:00,BMFBOVESPA:VALE3,60.25441666
+167569,2021-11-01 10:00:00,BMFBOVESPA:VALE3,60.85182729
+167570,2021-11-03 10:00:00,BMFBOVESPA:VALE3,56.2324079
+167571,2021-11-04 10:00:00,BMFBOVESPA:VALE3,55.59292352
+167572,2021-11-05 10:00:00,BMFBOVESPA:VALE3,53.94373214
+167573,2021-11-08 10:00:00,BMFBOVESPA:VALE3,56.88030148
+167574,2021-11-09 10:00:00,BMFBOVESPA:VALE3,55.48354
+167575,2021-11-10 10:00:00,BMFBOVESPA:VALE3,55.27318385
+167576,2021-11-11 10:00:00,BMFBOVESPA:VALE3,57.22528893
+167577,2021-11-12 10:00:00,BMFBOVESPA:VALE3,57.46930291
+167578,2021-11-16 10:00:00,BMFBOVESPA:VALE3,55.8116956
+167579,2021-11-17 10:00:00,BMFBOVESPA:VALE3,54.69259919
+167580,2021-11-18 10:00:00,BMFBOVESPA:VALE3,52.44599718
+167581,2021-11-19 10:00:00,BMFBOVESPA:VALE3,53.87641649
+167582,2021-11-22 10:00:00,BMFBOVESPA:VALE3,56.87188555
+167583,2021-11-23 10:00:00,BMFBOVESPA:VALE3,58.36962723
+167584,2021-11-24 10:00:00,BMFBOVESPA:VALE3,59.72432084
+167585,2021-11-25 10:00:00,BMFBOVESPA:VALE3,59.32043451
+167586,2021-11-26 10:00:00,BMFBOVESPA:VALE3,57.75538391
+167587,2021-11-29 10:00:00,BMFBOVESPA:VALE3,58.47900991
+167588,2021-11-30 10:00:00,BMFBOVESPA:VALE3,58.85764845
+167589,2021-12-01 10:00:00,BMFBOVESPA:VALE3,59.09325239
+167590,2021-12-02 10:00:00,BMFBOVESPA:VALE3,61.83629239
+167591,2021-12-03 10:00:00,BMFBOVESPA:VALE3,60.47318874
+167592,2021-12-06 10:00:00,BMFBOVESPA:VALE3,63.75473964
+167593,2021-12-07 10:00:00,BMFBOVESPA:VALE3,64.22594163
+167594,2021-12-08 10:00:00,BMFBOVESPA:VALE3,63.7463296
+167595,2021-12-09 10:00:00,BMFBOVESPA:VALE3,63.25830165
+167596,2021-12-10 10:00:00,BMFBOVESPA:VALE3,63.6537729
+167597,2021-12-13 10:00:00,BMFBOVESPA:VALE3,65.51332043
+167598,2021-12-14 10:00:00,BMFBOVESPA:VALE3,65.50490366
+167599,2021-12-15 10:00:00,BMFBOVESPA:VALE3,65.13468188
+167600,2021-12-16 10:00:00,BMFBOVESPA:VALE3,67.68419674
+167601,2021-12-17 10:00:00,BMFBOVESPA:VALE3,66.61558413
+167602,2021-12-20 10:00:00,BMFBOVESPA:VALE3,65.86671708
+167603,2021-12-21 10:00:00,BMFBOVESPA:VALE3,67.60004924
+167604,2021-12-22 10:00:00,BMFBOVESPA:VALE3,67.24665259
+167605,2021-12-23 10:00:00,BMFBOVESPA:VALE3,66.59875901
+167606,2021-12-27 10:00:00,BMFBOVESPA:VALE3,66.43046988
+167607,2021-12-28 10:00:00,BMFBOVESPA:VALE3,64.62141203
+167608,2021-12-29 10:00:00,BMFBOVESPA:VALE3,65.00005058
+167609,2021-12-30 10:00:00,BMFBOVESPA:VALE3,65.5974612
+167610,2022-01-03 10:00:00,BMFBOVESPA:VALE3,65.63111903
+167611,2022-01-04 10:00:00,BMFBOVESPA:VALE3,64.85701008
+167612,2022-01-05 10:00:00,BMFBOVESPA:VALE3,65.47124667
+167613,2022-01-06 10:00:00,BMFBOVESPA:VALE3,66.79228246
+167614,2022-01-07 10:00:00,BMFBOVESPA:VALE3,70.67966665
+167615,2022-01-10 10:00:00,BMFBOVESPA:VALE3,69.83824205
+167616,2022-01-11 10:00:00,BMFBOVESPA:VALE3,71.1676946
+167617,2022-01-12 10:00:00,BMFBOVESPA:VALE3,71.94180355
+167618,2022-01-13 10:00:00,BMFBOVESPA:VALE3,70.84794904
+167619,2022-01-14 10:00:00,BMFBOVESPA:VALE3,71.26025131
+167620,2022-01-17 10:00:00,BMFBOVESPA:VALE3,70.8900228
+167621,2022-01-18 10:00:00,BMFBOVESPA:VALE3,72.6233558
+167622,2022-01-19 10:00:00,BMFBOVESPA:VALE3,74.22206338
+167623,2022-01-20 10:00:00,BMFBOVESPA:VALE3,72.95992648
+167624,2022-01-21 10:00:00,BMFBOVESPA:VALE3,71.4453664
+167625,2022-01-24 10:00:00,BMFBOVESPA:VALE3,70.57028397
+167626,2022-01-25 10:00:00,BMFBOVESPA:VALE3,70.73015044
+167627,2022-01-26 10:00:00,BMFBOVESPA:VALE3,70.93209655
+167628,2022-01-27 10:00:00,BMFBOVESPA:VALE3,71.09196302
+167629,2022-01-28 10:00:00,BMFBOVESPA:VALE3,70.39358565
+167630,2022-01-31 10:00:00,BMFBOVESPA:VALE3,68.04601016
+167631,2022-02-01 10:00:00,BMFBOVESPA:VALE3,71.78193119
+167632,2022-02-02 10:00:00,BMFBOVESPA:VALE3,72.18581753
+167633,2022-02-03 10:00:00,BMFBOVESPA:VALE3,72.1521597
+167634,2022-02-04 10:00:00,BMFBOVESPA:VALE3,74.02853909
+167635,2022-02-07 10:00:00,BMFBOVESPA:VALE3,75.83759694
+167636,2022-02-08 10:00:00,BMFBOVESPA:VALE3,76.89779362
+167637,2022-02-09 10:00:00,BMFBOVESPA:VALE3,76.91462632
+167638,2022-02-10 10:00:00,BMFBOVESPA:VALE3,78.98453
+167639,2022-02-11 10:00:00,BMFBOVESPA:VALE3,77.38582157
+167640,2022-02-14 10:00:00,BMFBOVESPA:VALE3,77.04925089
+167641,2022-02-15 10:00:00,BMFBOVESPA:VALE3,74.76057429
+167642,2022-02-16 10:00:00,BMFBOVESPA:VALE3,75.30750196
+167643,2022-02-17 10:00:00,BMFBOVESPA:VALE3,72.06801893
+167644,2022-02-18 10:00:00,BMFBOVESPA:VALE3,72.21947535
+167645,2022-02-21 10:00:00,BMFBOVESPA:VALE3,72.27837508
+167646,2022-02-22 10:00:00,BMFBOVESPA:VALE3,73.53209521
+167647,2022-02-23 10:00:00,BMFBOVESPA:VALE3,72.75798626
+167648,2022-02-24 10:00:00,BMFBOVESPA:VALE3,73.65831058
+167649,2022-02-25 10:00:00,BMFBOVESPA:VALE3,77.64666152
+167650,2022-03-02 10:00:00,BMFBOVESPA:VALE3,83.84796337
+167651,2022-03-03 10:00:00,BMFBOVESPA:VALE3,83.89003039
+167652,2022-03-04 10:00:00,BMFBOVESPA:VALE3,85.80006676
+167653,2022-03-07 10:00:00,BMFBOVESPA:VALE3,88.40848303
+167654,2022-03-08 10:00:00,BMFBOVESPA:VALE3,84.52951561
+167655,2022-03-09 10:00:00,BMFBOVESPA:VALE3,82.30072263
+167656,2022-03-10 10:00:00,BMFBOVESPA:VALE3,85.01815892
+167657,2022-03-11 10:00:00,BMFBOVESPA:VALE3,84.57253271
+167658,2022-03-14 10:00:00,BMFBOVESPA:VALE3,80.03764591
+167659,2022-03-15 10:00:00,BMFBOVESPA:VALE3,77.73962437
+167660,2022-03-16 10:00:00,BMFBOVESPA:VALE3,79.62697151
+167661,2022-03-17 10:00:00,BMFBOVESPA:VALE3,82.39683858
+167662,2022-03-18 10:00:00,BMFBOVESPA:VALE3,83.96088693
+167663,2022-03-21 10:00:00,BMFBOVESPA:VALE3,86.33755245
+167664,2022-03-22 10:00:00,BMFBOVESPA:VALE3,84.40651314
+167665,2022-03-23 10:00:00,BMFBOVESPA:VALE3,84.22302159
+167666,2022-03-24 10:00:00,BMFBOVESPA:VALE3,84.67738815
+167667,2022-03-25 10:00:00,BMFBOVESPA:VALE3,83.20944789
+167668,2022-03-28 10:00:00,BMFBOVESPA:VALE3,83.30555685
+167669,2022-03-29 10:00:00,BMFBOVESPA:VALE3,82.5890635
+167670,2022-03-30 10:00:00,BMFBOVESPA:VALE3,83.76866289
+167671,2022-03-31 10:00:00,BMFBOVESPA:VALE3,83.53273969
+167672,2022-04-01 10:00:00,BMFBOVESPA:VALE3,84.72107245
+167673,2022-04-04 10:00:00,BMFBOVESPA:VALE3,85.57737305
+167674,2022-04-05 10:00:00,BMFBOVESPA:VALE3,83.10459332
+167675,2022-04-06 10:00:00,BMFBOVESPA:VALE3,84.36282883
+167676,2022-04-07 10:00:00,BMFBOVESPA:VALE3,84.86961219
+167677,2022-04-08 10:00:00,BMFBOVESPA:VALE3,83.13954514
+167678,2022-04-11 10:00:00,BMFBOVESPA:VALE3,82.13470393
+167679,2022-04-12 10:00:00,BMFBOVESPA:VALE3,81.58422928
+167680,2022-04-13 10:00:00,BMFBOVESPA:VALE3,81.61044161
+167681,2022-04-14 10:00:00,BMFBOVESPA:VALE3,80.46579315
+167682,2022-04-18 10:00:00,BMFBOVESPA:VALE3,79.13766101
+167683,2022-04-19 10:00:00,BMFBOVESPA:VALE3,76.61245575
+167684,2022-04-20 10:00:00,BMFBOVESPA:VALE3,74.62025404
+167685,2022-04-22 10:00:00,BMFBOVESPA:VALE3,70.29507111
+167686,2022-04-25 10:00:00,BMFBOVESPA:VALE3,69.09800586
+167687,2022-04-26 10:00:00,BMFBOVESPA:VALE3,68.15432879
+167688,2022-04-27 10:00:00,BMFBOVESPA:VALE3,71.79796231
+167689,2022-04-28 10:00:00,BMFBOVESPA:VALE3,73.57172153
+167690,2022-04-29 10:00:00,BMFBOVESPA:VALE3,72.77659119
+167691,2022-05-02 10:00:00,BMFBOVESPA:VALE3,72.4532924
+167692,2022-05-03 10:00:00,BMFBOVESPA:VALE3,72.0863093
+167693,2022-05-04 10:00:00,BMFBOVESPA:VALE3,71.48340387
+167694,2022-05-05 10:00:00,BMFBOVESPA:VALE3,70.19022267
+167695,2022-05-06 10:00:00,BMFBOVESPA:VALE3,69.6921718
+167696,2022-05-09 10:00:00,BMFBOVESPA:VALE3,66.83492914
+167697,2022-05-10 10:00:00,BMFBOVESPA:VALE3,66.00484699
+167698,2022-05-11 10:00:00,BMFBOVESPA:VALE3,68.75723421
+167699,2022-05-12 10:00:00,BMFBOVESPA:VALE3,68.06695319
+167700,2022-05-13 10:00:00,BMFBOVESPA:VALE3,67.98831009
+167701,2022-05-16 10:00:00,BMFBOVESPA:VALE3,70.02420309
+167702,2022-05-17 10:00:00,BMFBOVESPA:VALE3,69.72712361
+167703,2022-05-18 10:00:00,BMFBOVESPA:VALE3,67.96209776
+167704,2022-05-19 10:00:00,BMFBOVESPA:VALE3,69.77080792
+167705,2022-05-20 10:00:00,BMFBOVESPA:VALE3,71.00283197
+167706,2022-05-23 10:00:00,BMFBOVESPA:VALE3,72.4532924
+167707,2022-05-24 10:00:00,BMFBOVESPA:VALE3,73.43192128
+167708,2022-05-25 10:00:00,BMFBOVESPA:VALE3,73.65910412
+167709,2022-05-26 10:00:00,BMFBOVESPA:VALE3,73.61541283
+167710,2022-05-27 10:00:00,BMFBOVESPA:VALE3,74.89986067
+167711,2022-05-30 10:00:00,BMFBOVESPA:VALE3,75.71247084
+167712,2022-05-31 10:00:00,BMFBOVESPA:VALE3,75.32800791
+167713,2022-06-01 10:00:00,BMFBOVESPA:VALE3,77.10176713
+167714,2022-06-02 10:00:00,BMFBOVESPA:VALE3,78.55223454
+167715,2022-06-03 10:00:00,BMFBOVESPA:VALE3,77.29399816
+167716,2022-06-06 10:00:00,BMFBOVESPA:VALE3,77.37264127
+167717,2022-06-07 10:00:00,BMFBOVESPA:VALE3,79.1813523
+167718,2022-06-08 10:00:00,BMFBOVESPA:VALE3,76.45517653
+167719,2022-06-09 10:00:00,BMFBOVESPA:VALE3,73.868808
+167720,2022-06-10 10:00:00,BMFBOVESPA:VALE3,73.88628085
+167721,2022-06-13 10:00:00,BMFBOVESPA:VALE3,71.54456714
+167722,2022-06-14 10:00:00,BMFBOVESPA:VALE3,71.40476688
+167723,2022-06-15 10:00:00,BMFBOVESPA:VALE3,71.36107559
+167724,2022-06-17 10:00:00,BMFBOVESPA:VALE3,67.63880595
+167725,2022-06-20 10:00:00,BMFBOVESPA:VALE3,65.96989517
+167726,2022-06-21 10:00:00,BMFBOVESPA:VALE3,66.4067819
+167727,2022-06-22 10:00:00,BMFBOVESPA:VALE3,65.83882741
+167728,2022-06-23 10:00:00,BMFBOVESPA:VALE3,63.43595043
+167729,2022-06-24 10:00:00,BMFBOVESPA:VALE3,65.20097716
+167730,2022-06-27 10:00:00,BMFBOVESPA:VALE3,68.19802008
+167731,2022-06-28 10:00:00,BMFBOVESPA:VALE3,69.42129766
+167732,2022-06-29 10:00:00,BMFBOVESPA:VALE3,68.84461069
+167733,2022-06-30 10:00:00,BMFBOVESPA:VALE3,66.89609328
+167734,2022-07-01 10:00:00,BMFBOVESPA:VALE3,65.62038405
+167735,2022-07-04 10:00:00,BMFBOVESPA:VALE3,65.24466147
+167736,2022-07-05 10:00:00,BMFBOVESPA:VALE3,64.92136966
+167737,2022-07-06 10:00:00,BMFBOVESPA:VALE3,65.53300845
+167738,2022-07-07 10:00:00,BMFBOVESPA:VALE3,67.43783456
+167739,2022-07-08 10:00:00,BMFBOVESPA:VALE3,65.88251958
+167740,2022-07-11 10:00:00,BMFBOVESPA:VALE3,63.63692182
+167741,2022-07-12 10:00:00,BMFBOVESPA:VALE3,63.82915285
+167742,2022-07-13 10:00:00,BMFBOVESPA:VALE3,63.61070949
+167743,2022-07-14 10:00:00,BMFBOVESPA:VALE3,59.37290304
+167744,2022-07-15 10:00:00,BMFBOVESPA:VALE3,59.73989313
+167745,2022-07-18 10:00:00,BMFBOVESPA:VALE3,60.05445157
+167746,2022-07-19 10:00:00,BMFBOVESPA:VALE3,60.18551234
+167747,2022-07-20 10:00:00,BMFBOVESPA:VALE3,58.88359165
+167748,2022-07-21 10:00:00,BMFBOVESPA:VALE3,59.91464519
+167749,2022-07-22 10:00:00,BMFBOVESPA:VALE3,60.47385932
+167750,2022-07-25 10:00:00,BMFBOVESPA:VALE3,61.59228846
+167751,2022-07-26 10:00:00,BMFBOVESPA:VALE3,61.47870054
+167752,2022-07-27 10:00:00,BMFBOVESPA:VALE3,61.61850079
+167753,2022-07-28 10:00:00,BMFBOVESPA:VALE3,61.76704665
+167754,2022-07-29 10:00:00,BMFBOVESPA:VALE3,60.94569786
+167755,2022-08-01 10:00:00,BMFBOVESPA:VALE3,59.48649795
+167756,2022-08-02 10:00:00,BMFBOVESPA:VALE3,61.38258458
+167757,2022-08-03 10:00:00,BMFBOVESPA:VALE3,58.99718045
+167758,2022-08-04 10:00:00,BMFBOVESPA:VALE3,58.65640881
+167759,2022-08-05 10:00:00,BMFBOVESPA:VALE3,59.41659433
+167760,2022-08-08 10:00:00,BMFBOVESPA:VALE3,59.92338468
+167761,2022-08-09 10:00:00,BMFBOVESPA:VALE3,61.16414122
+167762,2022-08-10 10:00:00,BMFBOVESPA:VALE3,61.20783251
+167763,2022-08-11 10:00:00,BMFBOVESPA:VALE3,63.33983535
+167764,2022-08-12 10:00:00,BMFBOVESPA:VALE3,64.11037976
+167765,2022-08-15 10:00:00,BMFBOVESPA:VALE3,62.73264959
+167766,2022-08-16 10:00:00,BMFBOVESPA:VALE3,64.24814726
+167767,2022-08-17 10:00:00,BMFBOVESPA:VALE3,62.66835552
+167768,2022-08-18 10:00:00,BMFBOVESPA:VALE3,62.19992543
+167769,2022-08-19 10:00:00,BMFBOVESPA:VALE3,61.50187364
+167770,2022-08-22 10:00:00,BMFBOVESPA:VALE3,60.60176027
+167771,2022-08-23 10:00:00,BMFBOVESPA:VALE3,64.48695566
+167772,2022-08-24 10:00:00,BMFBOVESPA:VALE3,62.41117371
+167773,2022-08-25 10:00:00,BMFBOVESPA:VALE3,63.62357626
+167774,2022-08-26 10:00:00,BMFBOVESPA:VALE3,62.66835552
+167775,2022-08-29 10:00:00,BMFBOVESPA:VALE3,61.45595389
+167776,2022-08-30 10:00:00,BMFBOVESPA:VALE3,59.67408679
+167777,2022-08-31 10:00:00,BMFBOVESPA:VALE3,59.24239709
+167778,2022-09-01 10:00:00,BMFBOVESPA:VALE3,58.68211924
+167779,2022-09-02 10:00:00,BMFBOVESPA:VALE3,57.79118614
+167780,2022-09-05 10:00:00,BMFBOVESPA:VALE3,59.90370849
+167781,2022-09-06 10:00:00,BMFBOVESPA:VALE3,58.48005123
+167782,2022-09-08 10:00:00,BMFBOVESPA:VALE3,59.25158379
+167783,2022-09-09 10:00:00,BMFBOVESPA:VALE3,63.88075806
+167784,2022-09-12 10:00:00,BMFBOVESPA:VALE3,64.43184921
+167785,2022-09-13 10:00:00,BMFBOVESPA:VALE3,62.6867225
+167786,2022-09-14 10:00:00,BMFBOVESPA:VALE3,61.53861403
+167787,2022-09-15 10:00:00,BMFBOVESPA:VALE3,62.77856934
+167788,2022-09-16 10:00:00,BMFBOVESPA:VALE3,62.6867225
+167789,2022-09-19 10:00:00,BMFBOVESPA:VALE3,64.71657736
+167790,2022-09-20 10:00:00,BMFBOVESPA:VALE3,63.78890388
+167791,2022-09-21 10:00:00,BMFBOVESPA:VALE3,62.8704171
+167792,2022-09-22 10:00:00,BMFBOVESPA:VALE3,64.31244134
+167793,2022-09-23 10:00:00,BMFBOVESPA:VALE3,62.98063827
+167794,2022-09-26 10:00:00,BMFBOVESPA:VALE3,62.45710081
+167795,2022-09-27 10:00:00,BMFBOVESPA:VALE3,62.18155202
+167796,2022-09-28 10:00:00,BMFBOVESPA:VALE3,62.76938264
+167797,2022-09-29 10:00:00,BMFBOVESPA:VALE3,62.85205012
+167798,2022-09-30 10:00:00,BMFBOVESPA:VALE3,66.1677883
+167799,2022-10-03 10:00:00,BMFBOVESPA:VALE3,67.96802146
+167800,2022-10-04 10:00:00,BMFBOVESPA:VALE3,69.61211371
+167801,2022-10-05 10:00:00,BMFBOVESPA:VALE3,70.68674141
+167802,2022-10-06 10:00:00,BMFBOVESPA:VALE3,69.39167872
+167803,2022-10-07 10:00:00,BMFBOVESPA:VALE3,69.35493833
+167804,2022-10-10 10:00:00,BMFBOVESPA:VALE3,67.95883476
+167805,2022-10-11 10:00:00,BMFBOVESPA:VALE3,67.49959137
+167806,2022-10-13 10:00:00,BMFBOVESPA:VALE3,66.29637553
+167807,2022-10-14 10:00:00,BMFBOVESPA:VALE3,64.13793344
+167808,2022-10-17 10:00:00,BMFBOVESPA:VALE3,64.90945866
+167809,2022-10-18 10:00:00,BMFBOVESPA:VALE3,66.09430752
+167810,2022-10-19 10:00:00,BMFBOVESPA:VALE3,65.3135956
+167811,2022-10-20 10:00:00,BMFBOVESPA:VALE3,66.14941489
+167812,2022-10-21 10:00:00,BMFBOVESPA:VALE3,68.08742199
+167813,2022-10-24 10:00:00,BMFBOVESPA:VALE3,66.06675384
+167814,2022-10-25 10:00:00,BMFBOVESPA:VALE3,66.06675384
+167815,2022-10-26 10:00:00,BMFBOVESPA:VALE3,67.53633176
+167816,2022-10-27 10:00:00,BMFBOVESPA:VALE3,65.129901
+167817,2022-10-28 10:00:00,BMFBOVESPA:VALE3,61.95193032
+167818,2022-10-31 10:00:00,BMFBOVESPA:VALE3,61.65801455
+167819,2022-11-01 10:00:00,BMFBOVESPA:VALE3,63.5317285
+167820,2022-11-03 10:00:00,BMFBOVESPA:VALE3,61.67638888
+167821,2022-11-04 10:00:00,BMFBOVESPA:VALE3,66.36066961
+167822,2022-11-07 10:00:00,BMFBOVESPA:VALE3,66.01164739
+167823,2022-11-08 10:00:00,BMFBOVESPA:VALE3,68.01394856
+167824,2022-11-09 10:00:00,BMFBOVESPA:VALE3,67.18730954
+167825,2022-11-10 10:00:00,BMFBOVESPA:VALE3,68.47319195
+167826,2022-11-11 10:00:00,BMFBOVESPA:VALE3,75.59146447
+167827,2022-11-14 10:00:00,BMFBOVESPA:VALE3,76.51913152
+167828,2022-11-16 10:00:00,BMFBOVESPA:VALE3,75.7200517
+167829,2022-11-17 10:00:00,BMFBOVESPA:VALE3,76.32624929
+167830,2022-11-18 10:00:00,BMFBOVESPA:VALE3,74.24128799
+167831,2022-11-21 10:00:00,BMFBOVESPA:VALE3,73.40546135
+167832,2022-11-22 10:00:00,BMFBOVESPA:VALE3,73.60752935
+167833,2022-11-23 10:00:00,BMFBOVESPA:VALE3,74.33313483
+167834,2022-11-24 10:00:00,BMFBOVESPA:VALE3,74.81074519
+167835,2022-11-25 10:00:00,BMFBOVESPA:VALE3,74.30558206
+167836,2022-11-28 10:00:00,BMFBOVESPA:VALE3,74.67297769
+167837,2022-11-29 10:00:00,BMFBOVESPA:VALE3,77.55702525
+167838,2022-11-30 10:00:00,BMFBOVESPA:VALE3,78.7235007
+167839,2022-12-01 10:00:00,BMFBOVESPA:VALE3,79.1551904
+167840,2022-12-02 10:00:00,BMFBOVESPA:VALE3,79.72465496
+167841,2022-12-05 10:00:00,BMFBOVESPA:VALE3,79.64198748
+167842,2022-12-06 10:00:00,BMFBOVESPA:VALE3,80.79928265
+167843,2022-12-07 10:00:00,BMFBOVESPA:VALE3,77.92441445
+167844,2022-12-08 10:00:00,BMFBOVESPA:VALE3,78.87964161
+167845,2022-12-09 10:00:00,BMFBOVESPA:VALE3,81.50651471
+167846,2022-12-12 10:00:00,BMFBOVESPA:VALE3,79.07252292
+167847,2022-12-13 10:00:00,BMFBOVESPA:VALE3,79.40616958
+167848,2022-12-14 10:00:00,BMFBOVESPA:VALE3,80.07894237
+167849,2022-12-15 10:00:00,BMFBOVESPA:VALE3,80.33699306
+167850,2022-12-16 10:00:00,BMFBOVESPA:VALE3,78.96379171
+167851,2022-12-19 10:00:00,BMFBOVESPA:VALE3,78.67809448
+167852,2022-12-20 10:00:00,BMFBOVESPA:VALE3,79.02830461
+167853,2022-12-21 10:00:00,BMFBOVESPA:VALE3,79.47989308
+167854,2022-12-22 10:00:00,BMFBOVESPA:VALE3,79.02830461
+167855,2022-12-23 10:00:00,BMFBOVESPA:VALE3,79.55362395
+167856,2022-12-26 10:00:00,BMFBOVESPA:VALE3,80.28169905
+167857,2022-12-27 10:00:00,BMFBOVESPA:VALE3,82.19865477
+167858,2022-12-28 10:00:00,BMFBOVESPA:VALE3,82.0143285
+167859,2022-12-29 10:00:00,BMFBOVESPA:VALE3,81.91295016
+167860,2023-01-02 10:00:00,BMFBOVESPA:VALE3,82.39219347
+167861,2023-01-03 10:00:00,BMFBOVESPA:VALE3,82.24473172
+167862,2023-01-04 10:00:00,BMFBOVESPA:VALE3,82.39219347
+167863,2023-01-05 10:00:00,BMFBOVESPA:VALE3,83.77461279
+167864,2023-01-06 10:00:00,BMFBOVESPA:VALE3,85.10172981
+167865,2023-01-09 10:00:00,BMFBOVESPA:VALE3,85.19389663
+167866,2023-01-10 10:00:00,BMFBOVESPA:VALE3,86.24453532
+167867,2023-01-11 10:00:00,BMFBOVESPA:VALE3,85.94040122
+167868,2023-01-12 10:00:00,BMFBOVESPA:VALE3,86.39198969
+167869,2023-01-13 10:00:00,BMFBOVESPA:VALE3,86.46572057
+167870,2023-01-16 10:00:00,BMFBOVESPA:VALE3,85.01878834
+167871,2023-01-17 10:00:00,BMFBOVESPA:VALE3,84.90819203
+167872,2023-01-18 10:00:00,BMFBOVESPA:VALE3,86.0233427
+167873,2023-01-19 10:00:00,BMFBOVESPA:VALE3,86.39198969
+167874,2023-01-20 10:00:00,BMFBOVESPA:VALE3,86.62239291
+167875,2023-01-23 10:00:00,BMFBOVESPA:VALE3,86.90809751
+167876,2023-01-24 10:00:00,BMFBOVESPA:VALE3,87.8297104
+167877,2023-01-25 10:00:00,BMFBOVESPA:VALE3,88.65915646
+167878,2023-01-26 10:00:00,BMFBOVESPA:VALE3,90.31806241
+167879,2023-01-27 10:00:00,BMFBOVESPA:VALE3,87.84813989
+167880,2023-01-30 10:00:00,BMFBOVESPA:VALE3,87.53479427
+167881,2023-01-31 10:00:00,BMFBOVESPA:VALE3,87.1016353
+167882,2023-02-01 10:00:00,BMFBOVESPA:VALE3,86.13393901
+167883,2023-02-02 10:00:00,BMFBOVESPA:VALE3,82.15257136
+167884,2023-02-03 10:00:00,BMFBOVESPA:VALE3,81.97746307
+167885,2023-02-06 10:00:00,BMFBOVESPA:VALE3,80.95447185
+167886,2023-02-07 10:00:00,BMFBOVESPA:VALE3,81.48900916
+167887,2023-02-08 10:00:00,BMFBOVESPA:VALE3,81.76549579
+167888,2023-02-09 10:00:00,BMFBOVESPA:VALE3,81.4613617
+167889,2023-02-10 10:00:00,BMFBOVESPA:VALE3,79.9960009
+167890,2023-02-13 10:00:00,BMFBOVESPA:VALE3,79.91305205
+167891,2023-02-14 10:00:00,BMFBOVESPA:VALE3,80.27248016
+167892,2023-02-15 10:00:00,BMFBOVESPA:VALE3,82.02354648
+167893,2023-02-16 10:00:00,BMFBOVESPA:VALE3,82.19865477
+167894,2023-02-17 10:00:00,BMFBOVESPA:VALE3,81.12958106
+167895,2023-02-22 13:00:00,BMFBOVESPA:VALE3,80.51210227
+167896,2023-02-23 10:00:00,BMFBOVESPA:VALE3,80.1342373
+167897,2023-02-24 10:00:00,BMFBOVESPA:VALE3,78.37396039
+167898,2023-02-27 10:00:00,BMFBOVESPA:VALE3,78.37396039
+167899,2023-02-28 10:00:00,BMFBOVESPA:VALE3,78.63201107
+167900,2023-03-01 10:00:00,BMFBOVESPA:VALE3,82.20786629
+167901,2023-03-02 10:00:00,BMFBOVESPA:VALE3,82.02354648
+167902,2023-03-03 10:00:00,BMFBOVESPA:VALE3,82.3000331
+167903,2023-03-06 10:00:00,BMFBOVESPA:VALE3,79.39695161
+167904,2023-03-07 10:00:00,BMFBOVESPA:VALE3,78.64122904
+167905,2023-03-08 10:00:00,BMFBOVESPA:VALE3,79.36008617
+167906,2023-03-09 10:00:00,BMFBOVESPA:VALE3,78.31866546
+167907,2023-03-10 10:00:00,BMFBOVESPA:VALE3,78.06060832
+167908,2023-03-13 10:00:00,BMFBOVESPA:VALE3,78.38317836
+167909,2023-03-14 10:00:00,BMFBOVESPA:VALE3,79.09676337
+167910,2023-03-15 10:00:00,BMFBOVESPA:VALE3,76.71387127
+167911,2023-03-16 10:00:00,BMFBOVESPA:VALE3,76.9964298
+167912,2023-03-17 10:00:00,BMFBOVESPA:VALE3,77.91944793
+167913,2023-03-20 10:00:00,BMFBOVESPA:VALE3,78.55990847
+167914,2023-03-21 10:00:00,BMFBOVESPA:VALE3,77.90060712
+167915,2023-03-22 10:00:00,BMFBOVESPA:VALE3,76.93050014
+167916,2023-03-23 10:00:00,BMFBOVESPA:VALE3,74.95261208
+167917,2023-03-24 10:00:00,BMFBOVESPA:VALE3,74.09552267
+167918,2023-03-27 10:00:00,BMFBOVESPA:VALE3,73.97308469
+167919,2023-03-28 10:00:00,BMFBOVESPA:VALE3,74.75482403
+167920,2023-03-29 10:00:00,BMFBOVESPA:VALE3,75.82853477
+167921,2023-03-30 10:00:00,BMFBOVESPA:VALE3,77.06235947
+167922,2023-03-31 10:00:00,BMFBOVESPA:VALE3,75.62132631
+167923,2023-04-03 10:00:00,BMFBOVESPA:VALE3,75.64016053
+167924,2023-04-04 10:00:00,BMFBOVESPA:VALE3,73.50215852
+167925,2023-04-05 10:00:00,BMFBOVESPA:VALE3,72.41902643
+167926,2023-04-06 10:00:00,BMFBOVESPA:VALE3,72.28716804
+167927,2023-04-10 10:00:00,BMFBOVESPA:VALE3,73.68111235
+167928,2023-04-11 10:00:00,BMFBOVESPA:VALE3,77.57096068
+167929,2023-04-12 10:00:00,BMFBOVESPA:VALE3,75.91329771
+167930,2023-04-13 10:00:00,BMFBOVESPA:VALE3,74.88668242
+167931,2023-04-14 10:00:00,BMFBOVESPA:VALE3,74.227382
+167932,2023-04-17 10:00:00,BMFBOVESPA:VALE3,73.3420455
+167933,2023-04-18 10:00:00,BMFBOVESPA:VALE3,73.97308469
+167934,2023-04-19 10:00:00,BMFBOVESPA:VALE3,71.81624186
+167935,2023-04-20 10:00:00,BMFBOVESPA:VALE3,70.31870039
+167936,2023-04-24 10:00:00,BMFBOVESPA:VALE3,67.77569433
+167937,2023-04-25 10:00:00,BMFBOVESPA:VALE3,65.92966466
+167938,2023-04-26 10:00:00,BMFBOVESPA:VALE3,66.18396197
+167939,2023-04-27 10:00:00,BMFBOVESPA:VALE3,67.58732669
+167940,2023-04-28 10:00:00,BMFBOVESPA:VALE3,68.19011219
+167941,2023-05-02 10:00:00,BMFBOVESPA:VALE3,65.49641352
+167942,2023-05-03 10:00:00,BMFBOVESPA:VALE3,64.98781231
+167943,2023-05-04 10:00:00,BMFBOVESPA:VALE3,62.97224922
+167944,2023-05-05 10:00:00,BMFBOVESPA:VALE3,65.02548735
+167945,2023-05-08 10:00:00,BMFBOVESPA:VALE3,65.90141003
+167946,2023-05-09 10:00:00,BMFBOVESPA:VALE3,66.57954467
+167947,2023-05-10 10:00:00,BMFBOVESPA:VALE3,65.3268801
+167948,2023-05-11 10:00:00,BMFBOVESPA:VALE3,64.05538037
+167949,2023-05-12 10:00:00,BMFBOVESPA:VALE3,64.12131003
+167950,2023-05-15 10:00:00,BMFBOVESPA:VALE3,65.04432157
+167951,2023-05-16 10:00:00,BMFBOVESPA:VALE3,63.70689217
+167952,2023-05-17 10:00:00,BMFBOVESPA:VALE3,65.81663955
+167953,2023-05-18 10:00:00,BMFBOVESPA:VALE3,65.91083044
+167954,2023-05-19 10:00:00,BMFBOVESPA:VALE3,65.18560036
+167955,2023-05-22 10:00:00,BMFBOVESPA:VALE3,64.14014331
+167956,2023-05-23 10:00:00,BMFBOVESPA:VALE3,62.68969069
+167957,2023-05-24 10:00:00,BMFBOVESPA:VALE3,61.26749834
+167958,2023-05-25 10:00:00,BMFBOVESPA:VALE3,61.07912316
+167959,2023-05-26 10:00:00,BMFBOVESPA:VALE3,62.47306841
+167960,2023-05-29 10:00:00,BMFBOVESPA:VALE3,62.00214224
+167961,2023-05-30 10:00:00,BMFBOVESPA:VALE3,60.54226827
+167962,2023-05-31 10:00:00,BMFBOVESPA:VALE3,60.09959954
+167963,2023-06-01 10:00:00,BMFBOVESPA:VALE3,61.37110304
+167964,2023-06-02 10:00:00,BMFBOVESPA:VALE3,63.9894507
+167965,2023-06-05 10:00:00,BMFBOVESPA:VALE3,63.46200867
+167966,2023-06-06 10:00:00,BMFBOVESPA:VALE3,63.66921713
+167967,2023-06-07 10:00:00,BMFBOVESPA:VALE3,64.67699915
+167968,2023-06-09 10:00:00,BMFBOVESPA:VALE3,64.38502775
+167969,2023-06-12 10:00:00,BMFBOVESPA:VALE3,63.21713271
+167970,2023-06-13 10:00:00,BMFBOVESPA:VALE3,63.88584694
+167971,2023-06-14 10:00:00,BMFBOVESPA:VALE3,65.00664653
+167972,2023-06-15 10:00:00,BMFBOVESPA:VALE3,65.51524774
+167973,2023-06-16 10:00:00,BMFBOVESPA:VALE3,65.6188515
+167974,2023-06-19 10:00:00,BMFBOVESPA:VALE3,65.36455513
+167975,2023-06-20 10:00:00,BMFBOVESPA:VALE3,63.67863848
+167976,2023-06-21 10:00:00,BMFBOVESPA:VALE3,63.03817794
+167977,2023-06-22 10:00:00,BMFBOVESPA:VALE3,62.69911109
+167978,2023-06-23 10:00:00,BMFBOVESPA:VALE3,62.0680719
+167979,2023-06-26 10:00:00,BMFBOVESPA:VALE3,62.19993029
+167980,2023-06-27 10:00:00,BMFBOVESPA:VALE3,62.94399459
+167981,2023-06-28 10:00:00,BMFBOVESPA:VALE3,60.95668518
+167982,2023-06-29 10:00:00,BMFBOVESPA:VALE3,61.70074948
+167983,2023-06-30 10:00:00,BMFBOVESPA:VALE3,60.48575901
+167984,2023-07-03 10:00:00,BMFBOVESPA:VALE3,62.37888412
+167985,2023-07-04 10:00:00,BMFBOVESPA:VALE3,62.0680719
+167986,2023-07-05 10:00:00,BMFBOVESPA:VALE3,61.52179565
+167987,2023-07-06 10:00:00,BMFBOVESPA:VALE3,61.07912316
+167988,2023-07-07 10:00:00,BMFBOVESPA:VALE3,61.65365404
+167989,2023-07-10 10:00:00,BMFBOVESPA:VALE3,60.71180169
+167990,2023-07-11 10:00:00,BMFBOVESPA:VALE3,62.7085315
+167991,2023-07-12 10:00:00,BMFBOVESPA:VALE3,63.15120305
+167992,2023-07-13 10:00:00,BMFBOVESPA:VALE3,64.62049083
+167993,2023-07-14 10:00:00,BMFBOVESPA:VALE3,64.62049083
+167994,2023-07-17 10:00:00,BMFBOVESPA:VALE3,63.90468022
+167995,2023-07-18 10:00:00,BMFBOVESPA:VALE3,63.49968371
+167996,2023-07-19 10:00:00,BMFBOVESPA:VALE3,63.33015029
+167997,2023-07-20 10:00:00,BMFBOVESPA:VALE3,63.47142908
+167998,2023-07-21 10:00:00,BMFBOVESPA:VALE3,63.85759231
+167999,2023-07-24 10:00:00,BMFBOVESPA:VALE3,65.78838493
+168000,2023-07-25 10:00:00,BMFBOVESPA:VALE3,67.82278977
+168001,2023-07-26 10:00:00,BMFBOVESPA:VALE3,67.58732669
+168002,2023-07-27 10:00:00,BMFBOVESPA:VALE3,66.32524077
+168003,2023-07-28 10:00:00,BMFBOVESPA:VALE3,63.69747176
+168004,2023-07-31 10:00:00,BMFBOVESPA:VALE3,65.13851245
+168005,2023-08-01 10:00:00,BMFBOVESPA:VALE3,64.2343276
+168006,2023-08-02 10:00:00,BMFBOVESPA:VALE3,63.18887055
+168007,2023-08-03 10:00:00,BMFBOVESPA:VALE3,63.58445419
+168008,2023-08-04 10:00:00,BMFBOVESPA:VALE3,63.63154304
+168009,2023-08-07 10:00:00,BMFBOVESPA:VALE3,63.95177661
+168010,2023-08-08 10:00:00,BMFBOVESPA:VALE3,63.53735875
+168011,2023-08-09 10:00:00,BMFBOVESPA:VALE3,62.96282787
+168012,2023-08-10 10:00:00,BMFBOVESPA:VALE3,62.21876451
+168013,2023-08-11 10:00:00,BMFBOVESPA:VALE3,61.70074948
+168014,2023-08-14 10:00:00,BMFBOVESPA:VALE3,60.05950448
+168015,2023-08-15 10:00:00,BMFBOVESPA:VALE3,59.46764088
+168016,2023-08-16 10:00:00,BMFBOVESPA:VALE3,59.23477496
+168017,2023-08-17 10:00:00,BMFBOVESPA:VALE3,60.06920521
+168018,2023-08-18 10:00:00,BMFBOVESPA:VALE3,59.39972222
+168019,2023-08-21 10:00:00,BMFBOVESPA:VALE3,59.38031689
+168020,2023-08-22 10:00:00,BMFBOVESPA:VALE3,60.71928577
+168021,2023-08-23 10:00:00,BMFBOVESPA:VALE3,61.16560743
+168022,2023-08-24 10:00:00,BMFBOVESPA:VALE3,60.35058349
+168023,2023-08-25 10:00:00,BMFBOVESPA:VALE3,60.22444786
+168024,2023-08-28 10:00:00,BMFBOVESPA:VALE3,61.08798417
+168025,2023-08-29 10:00:00,BMFBOVESPA:VALE3,63.03822197
+168026,2023-08-30 10:00:00,BMFBOVESPA:VALE3,63.04792658
+168027,2023-08-31 10:00:00,BMFBOVESPA:VALE3,63.14495227
+168028,2023-09-01 10:00:00,BMFBOVESPA:VALE3,66.8416651
+168029,2023-09-04 10:00:00,BMFBOVESPA:VALE3,67.33650398
+168030,2023-09-05 10:00:00,BMFBOVESPA:VALE3,67.04542012
+168031,2023-09-06 10:00:00,BMFBOVESPA:VALE3,65.9781288
+168032,2023-09-08 10:00:00,BMFBOVESPA:VALE3,64.72648392
+168033,2023-09-11 10:00:00,BMFBOVESPA:VALE3,65.65793888
+168034,2023-09-12 10:00:00,BMFBOVESPA:VALE3,65.6094304
+168035,2023-09-13 10:00:00,BMFBOVESPA:VALE3,65.35715915
+168036,2023-09-14 10:00:00,BMFBOVESPA:VALE3,68.0350969
+168037,2023-09-15 10:00:00,BMFBOVESPA:VALE3,67.47234033
+168038,2023-09-18 10:00:00,BMFBOVESPA:VALE3,66.67672172
+168039,2023-09-19 10:00:00,BMFBOVESPA:VALE3,66.80285347
+168040,2023-09-20 10:00:00,BMFBOVESPA:VALE3,67.24917611
+168041,2023-09-21 10:00:00,BMFBOVESPA:VALE3,65.4929955
+168042,2023-09-22 10:00:00,BMFBOVESPA:VALE3,65.9781288
+168043,2023-09-25 10:00:00,BMFBOVESPA:VALE3,64.61975362
+168044,2023-09-26 10:00:00,BMFBOVESPA:VALE3,63.61067636
+168045,2023-09-27 10:00:00,BMFBOVESPA:VALE3,63.74651271
+168046,2023-09-28 10:00:00,BMFBOVESPA:VALE3,64.71677931
+168047,2023-09-29 10:00:00,BMFBOVESPA:VALE3,65.57061877
+168048,2023-10-02 10:00:00,BMFBOVESPA:VALE3,64.99815759
+168049,2023-10-03 10:00:00,BMFBOVESPA:VALE3,64.60035217
+168050,2023-10-04 10:00:00,BMFBOVESPA:VALE3,63.91146385
+168051,2023-10-05 10:00:00,BMFBOVESPA:VALE3,63.94057088
+168052,2023-10-06 10:00:00,BMFBOVESPA:VALE3,64.87202585
+168053,2023-10-09 10:00:00,BMFBOVESPA:VALE3,64.406294
+168054,2023-10-10 10:00:00,BMFBOVESPA:VALE3,64.79440258
+168055,2023-10-11 10:00:00,BMFBOVESPA:VALE3,65.35715915
+168056,2023-10-13 10:00:00,BMFBOVESPA:VALE3,64.61004901
+168057,2023-10-16 10:00:00,BMFBOVESPA:VALE3,65.29894509
+168058,2023-10-17 10:00:00,BMFBOVESPA:VALE3,65.83258687
+168059,2023-10-18 10:00:00,BMFBOVESPA:VALE3,63.41662595
+168060,2023-10-19 10:00:00,BMFBOVESPA:VALE3,62.50457243
+168061,2023-10-20 10:00:00,BMFBOVESPA:VALE3,60.81631049
+168062,2023-10-23 10:00:00,BMFBOVESPA:VALE3,60.69987947
+168063,2023-10-24 10:00:00,BMFBOVESPA:VALE3,62.08736167
+168064,2023-10-25 10:00:00,BMFBOVESPA:VALE3,62.02914374
+168065,2023-10-26 10:00:00,BMFBOVESPA:VALE3,63.35841189
+168066,2023-10-27 10:00:00,BMFBOVESPA:VALE3,65.56091416
+168067,2023-10-30 10:00:00,BMFBOVESPA:VALE3,66.15277679
+168068,2023-10-31 10:00:00,BMFBOVESPA:VALE3,66.9483954
+168069,2023-11-01 10:00:00,BMFBOVESPA:VALE3,68.22914731
+168070,2023-11-03 10:00:00,BMFBOVESPA:VALE3,69.08297901
+168071,2023-11-06 10:00:00,BMFBOVESPA:VALE3,69.3740619
+168072,2023-11-07 10:00:00,BMFBOVESPA:VALE3,67.99628527
+168073,2023-11-08 10:00:00,BMFBOVESPA:VALE3,68.04479375
+168074,2023-11-09 10:00:00,BMFBOVESPA:VALE3,68.37468827
+168075,2023-11-10 10:00:00,BMFBOVESPA:VALE3,69.42257814
+168076,2023-11-13 10:00:00,BMFBOVESPA:VALE3,69.27703718
+168077,2023-11-14 10:00:00,BMFBOVESPA:VALE3,71.4213254
+168078,2023-11-16 10:00:00,BMFBOVESPA:VALE3,71.89675312
+168079,2023-11-17 10:00:00,BMFBOVESPA:VALE3,72.03259044
+168080,2023-11-20 10:00:00,BMFBOVESPA:VALE3,73.79847566
+168081,2023-11-21 10:00:00,BMFBOVESPA:VALE3,75.58377008
+168082,2023-11-22 10:00:00,BMFBOVESPA:VALE3,74.849998
+168083,2023-11-23 10:00:00,BMFBOVESPA:VALE3,74.379997
+168084,2023-11-24 10:00:00,BMFBOVESPA:VALE3,73.75
+168085,2023-11-27 10:00:00,BMFBOVESPA:VALE3,73.309998
+168086,2023-11-28 10:00:00,BMFBOVESPA:VALE3,73.470001
+168087,2023-11-29 10:00:00,BMFBOVESPA:VALE3,73.449997
+168088,2023-11-30 10:00:00,BMFBOVESPA:VALE3,73.849998
+168089,2023-12-01 10:00:00,BMFBOVESPA:VALE3,75.220001
+168090,2023-12-04 10:00:00,BMFBOVESPA:VALE3,73.529999
+168091,2023-12-05 10:00:00,BMFBOVESPA:VALE3,72.849998
+168092,2023-12-06 10:00:00,BMFBOVESPA:VALE3,72.370003
+168093,2023-12-07 10:00:00,BMFBOVESPA:VALE3,72.599998
+168094,2023-12-08 10:00:00,BMFBOVESPA:VALE3,72.800003
+168095,2023-12-11 10:00:00,BMFBOVESPA:VALE3,72.860001
+168096,2023-12-12 10:00:00,BMFBOVESPA:VALE3,72.989998
+168097,2023-12-13 10:00:00,BMFBOVESPA:VALE3,73.0
+168098,2023-12-14 10:00:00,BMFBOVESPA:VALE3,73.400002
+168099,2023-12-15 10:00:00,BMFBOVESPA:VALE3,73.860001
+168100,2023-12-18 10:00:00,BMFBOVESPA:VALE3,74.209999
+168101,2023-12-19 10:00:00,BMFBOVESPA:VALE3,74.730003
+168102,2023-12-20 10:00:00,BMFBOVESPA:VALE3,74.489998
+168103,2023-12-21 10:00:00,BMFBOVESPA:VALE3,76.970001
+168104,2023-12-22 10:00:00,BMFBOVESPA:VALE3,76.389999
+168105,2023-12-26 10:00:00,BMFBOVESPA:VALE3,76.660004
+168106,2023-12-27 10:00:00,BMFBOVESPA:VALE3,77.400002
+168107,2023-12-28 10:00:00,BMFBOVESPA:VALE3,77.199997
+168108,2024-01-02 10:00:00,BMFBOVESPA:VALE3,77.050003
+168109,2024-01-03 10:00:00,BMFBOVESPA:VALE3,76.650002
+168110,2024-01-04 10:00:00,BMFBOVESPA:VALE3,75.620003
+168111,2024-01-05 10:00:00,BMFBOVESPA:VALE3,74.650002
+168112,2024-01-08 10:00:00,BMFBOVESPA:VALE3,74.269997
+168113,2024-01-09 10:00:00,BMFBOVESPA:VALE3,73.330002
+168114,2024-01-10 10:00:00,BMFBOVESPA:VALE3,72.230003
+168115,2024-01-11 10:00:00,BMFBOVESPA:VALE3,72.610001
+168116,2024-01-12 10:00:00,BMFBOVESPA:VALE3,71.690002
+168117,2024-01-15 10:00:00,BMFBOVESPA:VALE3,71.550003
+168118,2024-01-16 10:00:00,BMFBOVESPA:VALE3,70.620003
+168119,2024-01-17 10:00:00,BMFBOVESPA:VALE3,69.449997
+168120,2024-01-18 10:00:00,BMFBOVESPA:VALE3,69.0
+168121,2024-01-19 10:00:00,BMFBOVESPA:VALE3,68.099998
+168122,2024-01-22 10:00:00,BMFBOVESPA:VALE3,67.800003
+168123,2024-01-23 10:00:00,BMFBOVESPA:VALE3,69.199997
+168124,2024-01-24 10:00:00,BMFBOVESPA:VALE3,69.900002
+168125,2024-01-25 10:00:00,BMFBOVESPA:VALE3,68.360001
+168126,2024-01-26 10:00:00,BMFBOVESPA:VALE3,69.5
+168127,2024-01-29 10:00:00,BMFBOVESPA:VALE3,69.169998
+168128,2024-01-30 10:00:00,BMFBOVESPA:VALE3,68.779999
+168129,2024-01-31 10:00:00,BMFBOVESPA:VALE3,67.760002
+168130,2024-02-01 10:00:00,BMFBOVESPA:VALE3,67.449997
+168131,2024-02-02 10:00:00,BMFBOVESPA:VALE3,66.08
+168132,2012-05-29 10:00:00,BMFBOVESPA:TAEE11,16.91211386
+168133,2012-05-30 10:00:00,BMFBOVESPA:TAEE11,15.75021291
+168134,2012-05-31 10:00:00,BMFBOVESPA:TAEE11,14.20101164
+168135,2012-06-01 10:00:00,BMFBOVESPA:TAEE11,16.00583164
+168136,2012-06-04 10:00:00,BMFBOVESPA:TAEE11,16.26661334
+168137,2012-06-05 10:00:00,BMFBOVESPA:TAEE11,16.64875042
+168138,2012-06-06 10:00:00,BMFBOVESPA:TAEE11,16.52481354
+168139,2012-06-08 10:00:00,BMFBOVESPA:TAEE11,16.65391365
+168140,2012-06-11 10:00:00,BMFBOVESPA:TAEE11,16.75202896
+168141,2012-06-12 10:00:00,BMFBOVESPA:TAEE11,16.78043124
+168142,2012-06-13 10:00:00,BMFBOVESPA:TAEE11,16.90953134
+168143,2012-06-14 10:00:00,BMFBOVESPA:TAEE11,17.03605073
+168144,2012-06-15 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+168145,2012-06-19 10:00:00,BMFBOVESPA:TAEE11,17.06703348
+168146,2012-06-20 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+168147,2012-06-21 10:00:00,BMFBOVESPA:TAEE11,17.07994451
+168148,2012-06-25 10:00:00,BMFBOVESPA:TAEE11,15.49201269
+168149,2012-06-26 10:00:00,BMFBOVESPA:TAEE11,17.22195335
+168150,2012-06-28 10:00:00,BMFBOVESPA:TAEE11,17.42851428
+168151,2012-06-29 10:00:00,BMFBOVESPA:TAEE11,17.17031408
+168152,2012-07-02 10:00:00,BMFBOVESPA:TAEE11,17.17031408
+168153,2012-07-03 10:00:00,BMFBOVESPA:TAEE11,17.17031408
+168154,2012-07-04 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+168155,2012-07-06 10:00:00,BMFBOVESPA:TAEE11,17.03863145
+168156,2012-07-10 10:00:00,BMFBOVESPA:TAEE11,17.03863145
+168157,2012-07-11 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+168158,2012-07-12 10:00:00,BMFBOVESPA:TAEE11,16.83465302
+168159,2012-07-13 10:00:00,BMFBOVESPA:TAEE11,17.04121397
+168160,2012-07-16 10:00:00,BMFBOVESPA:TAEE11,17.66089499
+168161,2012-07-17 10:00:00,BMFBOVESPA:TAEE11,17.42593177
+168162,2012-07-18 10:00:00,BMFBOVESPA:TAEE11,17.39494903
+168163,2012-07-19 10:00:00,BMFBOVESPA:TAEE11,17.29683166
+168164,2012-07-20 10:00:00,BMFBOVESPA:TAEE11,17.95782549
+168165,2012-07-23 10:00:00,BMFBOVESPA:TAEE11,18.19020414
+168166,2012-07-24 10:00:00,BMFBOVESPA:TAEE11,18.26766498
+168167,2012-07-25 10:00:00,BMFBOVESPA:TAEE11,18.3270518
+168168,2012-07-26 10:00:00,BMFBOVESPA:TAEE11,18.32188676
+168169,2012-07-27 10:00:00,BMFBOVESPA:TAEE11,18.25475418
+168170,2012-07-30 10:00:00,BMFBOVESPA:TAEE11,18.45873262
+168171,2012-07-31 10:00:00,BMFBOVESPA:TAEE11,18.33221502
+168172,2012-08-01 10:00:00,BMFBOVESPA:TAEE11,18.33221502
+168173,2012-08-02 10:00:00,BMFBOVESPA:TAEE11,18.07401482
+168174,2012-08-03 10:00:00,BMFBOVESPA:TAEE11,17.6867145
+168175,2012-08-06 10:00:00,BMFBOVESPA:TAEE11,18.2005324
+168176,2012-08-07 10:00:00,BMFBOVESPA:TAEE11,18.30381275
+168177,2012-08-08 10:00:00,BMFBOVESPA:TAEE11,17.97073422
+168178,2012-08-09 10:00:00,BMFBOVESPA:TAEE11,18.20569744
+168179,2012-08-10 10:00:00,BMFBOVESPA:TAEE11,18.31155849
+168180,2012-08-13 10:00:00,BMFBOVESPA:TAEE11,18.15147565
+168181,2012-08-14 10:00:00,BMFBOVESPA:TAEE11,18.22893442
+168182,2012-08-15 10:00:00,BMFBOVESPA:TAEE11,18.46131513
+168183,2012-08-16 10:00:00,BMFBOVESPA:TAEE11,18.5129544
+168184,2012-08-17 10:00:00,BMFBOVESPA:TAEE11,18.79697619
+168185,2012-08-20 10:00:00,BMFBOVESPA:TAEE11,18.79697619
+168186,2012-08-21 10:00:00,BMFBOVESPA:TAEE11,18.72209786
+168187,2012-08-22 10:00:00,BMFBOVESPA:TAEE11,18.84861545
+168188,2012-08-23 10:00:00,BMFBOVESPA:TAEE11,18.84861545
+168189,2012-08-24 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+168190,2012-08-27 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+168191,2012-08-28 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+168192,2012-08-29 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+168193,2012-08-30 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+168194,2012-08-31 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+168195,2012-09-03 10:00:00,BMFBOVESPA:TAEE11,18.46131513
+168196,2012-09-04 10:00:00,BMFBOVESPA:TAEE11,18.33221502
+168197,2012-09-05 10:00:00,BMFBOVESPA:TAEE11,18.07401482
+168198,2012-09-06 10:00:00,BMFBOVESPA:TAEE11,18.17729541
+168199,2012-09-10 10:00:00,BMFBOVESPA:TAEE11,18.59041524
+168200,2012-09-11 10:00:00,BMFBOVESPA:TAEE11,18.11274536
+168201,2012-09-12 10:00:00,BMFBOVESPA:TAEE11,17.8158146
+168202,2012-09-13 10:00:00,BMFBOVESPA:TAEE11,18.02237554
+168203,2012-09-14 10:00:00,BMFBOVESPA:TAEE11,18.12565409
+168204,2012-09-17 10:00:00,BMFBOVESPA:TAEE11,18.45356938
+168205,2012-09-18 10:00:00,BMFBOVESPA:TAEE11,18.38385429
+168206,2012-09-19 10:00:00,BMFBOVESPA:TAEE11,18.41225658
+168207,2012-09-20 10:00:00,BMFBOVESPA:TAEE11,18.3270518
+168208,2012-09-21 10:00:00,BMFBOVESPA:TAEE11,17.94491471
+168209,2012-09-24 10:00:00,BMFBOVESPA:TAEE11,18.33221502
+168210,2012-09-25 10:00:00,BMFBOVESPA:TAEE11,18.20311492
+168211,2012-09-26 10:00:00,BMFBOVESPA:TAEE11,18.07401482
+168212,2012-09-27 10:00:00,BMFBOVESPA:TAEE11,18.5129544
+168213,2012-09-28 10:00:00,BMFBOVESPA:TAEE11,18.97771555
+168214,2012-10-01 10:00:00,BMFBOVESPA:TAEE11,18.58266949
+168215,2012-10-02 10:00:00,BMFBOVESPA:TAEE11,18.59041524
+168216,2012-10-03 10:00:00,BMFBOVESPA:TAEE11,18.58525201
+168217,2012-10-04 10:00:00,BMFBOVESPA:TAEE11,18.53877597
+168218,2012-10-05 10:00:00,BMFBOVESPA:TAEE11,18.51037369
+168219,2012-10-08 10:00:00,BMFBOVESPA:TAEE11,18.43291285
+168220,2012-10-09 10:00:00,BMFBOVESPA:TAEE11,18.20311492
+168221,2012-10-10 10:00:00,BMFBOVESPA:TAEE11,18.21602571
+168222,2012-10-11 10:00:00,BMFBOVESPA:TAEE11,17.99913649
+168223,2012-10-15 10:00:00,BMFBOVESPA:TAEE11,18.2005324
+168224,2012-10-16 10:00:00,BMFBOVESPA:TAEE11,18.20311492
+168225,2012-10-17 10:00:00,BMFBOVESPA:TAEE11,18.07401482
+168226,2012-10-18 10:00:00,BMFBOVESPA:TAEE11,17.94233219
+168227,2012-10-19 10:00:00,BMFBOVESPA:TAEE11,17.73319054
+168228,2012-10-22 09:00:00,BMFBOVESPA:TAEE11,17.77708405
+168229,2012-10-23 09:00:00,BMFBOVESPA:TAEE11,17.62216445
+168230,2012-10-24 09:00:00,BMFBOVESPA:TAEE11,17.55761439
+168231,2012-10-25 09:00:00,BMFBOVESPA:TAEE11,17.37687502
+168232,2012-10-26 09:00:00,BMFBOVESPA:TAEE11,17.42851428
+168233,2012-10-29 09:00:00,BMFBOVESPA:TAEE11,17.60925366
+168234,2012-10-30 09:00:00,BMFBOVESPA:TAEE11,17.54470361
+168235,2012-10-31 09:00:00,BMFBOVESPA:TAEE11,17.29941418
+168236,2012-11-01 09:00:00,BMFBOVESPA:TAEE11,17.23486413
+168237,2012-11-05 09:00:00,BMFBOVESPA:TAEE11,17.27359468
+168238,2012-11-06 09:00:00,BMFBOVESPA:TAEE11,17.26068363
+168239,2012-11-07 09:00:00,BMFBOVESPA:TAEE11,17.29683166
+168240,2012-11-08 09:00:00,BMFBOVESPA:TAEE11,17.19613358
+168241,2012-11-09 09:00:00,BMFBOVESPA:TAEE11,17.17031408
+168242,2012-11-12 09:00:00,BMFBOVESPA:TAEE11,17.22195335
+168243,2012-11-13 09:00:00,BMFBOVESPA:TAEE11,17.04121397
+168244,2012-11-14 09:00:00,BMFBOVESPA:TAEE11,17.04121397
+168245,2012-11-16 09:00:00,BMFBOVESPA:TAEE11,17.24777491
+168246,2012-11-19 09:00:00,BMFBOVESPA:TAEE11,16.78559627
+168247,2012-11-21 09:00:00,BMFBOVESPA:TAEE11,17.22195335
+168248,2012-11-22 09:00:00,BMFBOVESPA:TAEE11,16.93793337
+168249,2012-11-23 09:00:00,BMFBOVESPA:TAEE11,16.84756381
+168250,2012-11-26 09:00:00,BMFBOVESPA:TAEE11,16.78301376
+168251,2012-11-27 09:00:00,BMFBOVESPA:TAEE11,16.78301376
+168252,2012-11-28 09:00:00,BMFBOVESPA:TAEE11,17.04121397
+168253,2012-11-29 09:00:00,BMFBOVESPA:TAEE11,17.04121397
+168254,2012-11-30 09:00:00,BMFBOVESPA:TAEE11,17.29941418
+168255,2012-12-03 09:00:00,BMFBOVESPA:TAEE11,16.84756381
+168256,2012-12-04 09:00:00,BMFBOVESPA:TAEE11,17.95782549
+168257,2012-12-05 09:00:00,BMFBOVESPA:TAEE11,17.72463448
+168258,2012-12-06 09:00:00,BMFBOVESPA:TAEE11,17.63167388
+168259,2012-12-07 09:00:00,BMFBOVESPA:TAEE11,17.70914247
+168260,2012-12-10 09:00:00,BMFBOVESPA:TAEE11,17.39926967
+168261,2012-12-11 09:00:00,BMFBOVESPA:TAEE11,17.43025757
+168262,2012-12-12 09:00:00,BMFBOVESPA:TAEE11,17.00418538
+168263,2012-12-13 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+168264,2012-12-14 09:00:00,BMFBOVESPA:TAEE11,17.08165165
+168265,2012-12-17 09:00:00,BMFBOVESPA:TAEE11,17.27532117
+168266,2012-12-18 09:00:00,BMFBOVESPA:TAEE11,17.02742496
+168267,2012-12-19 09:00:00,BMFBOVESPA:TAEE11,16.64783268
+168268,2012-12-20 09:00:00,BMFBOVESPA:TAEE11,16.61684632
+168269,2012-12-21 09:00:00,BMFBOVESPA:TAEE11,16.65557946
+168270,2012-12-26 09:00:00,BMFBOVESPA:TAEE11,16.67882058
+168271,2012-12-27 09:00:00,BMFBOVESPA:TAEE11,16.68656736
+168272,2012-12-28 09:00:00,BMFBOVESPA:TAEE11,16.88798211
+168273,2013-01-02 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+168274,2013-01-03 09:00:00,BMFBOVESPA:TAEE11,17.08165165
+168275,2013-01-04 09:00:00,BMFBOVESPA:TAEE11,17.70139491
+168276,2013-01-07 09:00:00,BMFBOVESPA:TAEE11,18.12746787
+168277,2013-01-08 09:00:00,BMFBOVESPA:TAEE11,17.80984985
+168278,2013-01-09 09:00:00,BMFBOVESPA:TAEE11,17.78660873
+168279,2013-01-10 09:00:00,BMFBOVESPA:TAEE11,17.74012882
+168280,2013-01-11 09:00:00,BMFBOVESPA:TAEE11,17.72463448
+168281,2013-01-14 09:00:00,BMFBOVESPA:TAEE11,17.66266023
+168282,2013-01-15 09:00:00,BMFBOVESPA:TAEE11,17.66266023
+168283,2013-01-16 09:00:00,BMFBOVESPA:TAEE11,17.50772538
+168284,2013-01-17 09:00:00,BMFBOVESPA:TAEE11,17.66266023
+168285,2013-01-18 09:00:00,BMFBOVESPA:TAEE11,18.20493569
+168286,2013-01-21 09:00:00,BMFBOVESPA:TAEE11,17.97253303
+168287,2013-01-22 09:00:00,BMFBOVESPA:TAEE11,18.25916315
+168288,2013-01-23 09:00:00,BMFBOVESPA:TAEE11,18.42184633
+168289,2013-01-24 09:00:00,BMFBOVESPA:TAEE11,17.93379835
+168290,2013-01-28 09:00:00,BMFBOVESPA:TAEE11,17.58519397
+168291,2013-01-29 09:00:00,BMFBOVESPA:TAEE11,17.27532117
+168292,2013-01-30 09:00:00,BMFBOVESPA:TAEE11,17.65491499
+168293,2013-01-31 09:00:00,BMFBOVESPA:TAEE11,18.20493569
+168294,2013-02-01 09:00:00,BMFBOVESPA:TAEE11,18.19718891
+168295,2013-02-04 09:00:00,BMFBOVESPA:TAEE11,17.82534341
+168296,2013-02-05 09:00:00,BMFBOVESPA:TAEE11,18.20493569
+168297,2013-02-06 09:00:00,BMFBOVESPA:TAEE11,18.12746787
+168298,2013-02-07 09:00:00,BMFBOVESPA:TAEE11,18.12746787
+168299,2013-02-08 09:00:00,BMFBOVESPA:TAEE11,17.74012882
+168300,2013-02-13 09:00:00,BMFBOVESPA:TAEE11,17.81759663
+168301,2013-02-14 09:00:00,BMFBOVESPA:TAEE11,17.93379835
+168302,2013-02-15 09:00:00,BMFBOVESPA:TAEE11,17.77886349
+168303,2013-02-18 10:00:00,BMFBOVESPA:TAEE11,17.78660873
+168304,2013-02-19 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+168305,2013-02-20 10:00:00,BMFBOVESPA:TAEE11,17.63942066
+168306,2013-02-21 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+168307,2013-02-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+168308,2013-02-25 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+168309,2013-02-26 10:00:00,BMFBOVESPA:TAEE11,18.01126615
+168310,2013-02-27 10:00:00,BMFBOVESPA:TAEE11,18.12746787
+168311,2013-02-28 10:00:00,BMFBOVESPA:TAEE11,18.01126615
+168312,2013-03-01 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+168313,2013-03-04 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+168314,2013-03-05 10:00:00,BMFBOVESPA:TAEE11,17.87957088
+168315,2013-03-06 10:00:00,BMFBOVESPA:TAEE11,17.83309019
+168316,2013-03-07 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+168317,2013-03-08 10:00:00,BMFBOVESPA:TAEE11,17.86407654
+168318,2013-03-11 10:00:00,BMFBOVESPA:TAEE11,17.89506444
+168319,2013-03-12 10:00:00,BMFBOVESPA:TAEE11,18.04999928
+168320,2013-03-13 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+168321,2013-03-14 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+168322,2013-03-15 10:00:00,BMFBOVESPA:TAEE11,16.97319748
+168323,2013-03-18 10:00:00,BMFBOVESPA:TAEE11,17.21334693
+168324,2013-03-19 10:00:00,BMFBOVESPA:TAEE11,17.06615963
+168325,2013-03-20 10:00:00,BMFBOVESPA:TAEE11,16.62459155
+168326,2013-03-21 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+168327,2013-03-22 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+168328,2013-03-25 10:00:00,BMFBOVESPA:TAEE11,17.07390641
+168329,2013-03-26 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+168330,2013-03-27 10:00:00,BMFBOVESPA:TAEE11,17.21334693
+168331,2013-03-28 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+168332,2013-04-01 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+168333,2013-04-02 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+168334,2013-04-03 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+168335,2013-04-04 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+168336,2013-04-05 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+168337,2013-04-08 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+168338,2013-04-09 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+168339,2013-04-10 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+168340,2013-04-11 10:00:00,BMFBOVESPA:TAEE11,17.70914247
+168341,2013-04-12 10:00:00,BMFBOVESPA:TAEE11,17.70914247
+168342,2013-04-15 10:00:00,BMFBOVESPA:TAEE11,17.52321972
+168343,2013-04-16 10:00:00,BMFBOVESPA:TAEE11,17.5929392
+168344,2013-04-17 10:00:00,BMFBOVESPA:TAEE11,17.52321972
+168345,2013-04-18 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+168346,2013-04-19 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+168347,2013-04-22 10:00:00,BMFBOVESPA:TAEE11,17.21334693
+168348,2013-04-23 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+168349,2013-04-24 10:00:00,BMFBOVESPA:TAEE11,17.25982916
+168350,2013-04-25 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+168351,2013-04-26 10:00:00,BMFBOVESPA:TAEE11,17.29081551
+168352,2013-04-29 10:00:00,BMFBOVESPA:TAEE11,17.70139491
+168353,2013-04-30 10:00:00,BMFBOVESPA:TAEE11,17.83309019
+168354,2013-05-02 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+168355,2013-05-03 10:00:00,BMFBOVESPA:TAEE11,17.00418538
+168356,2013-05-06 10:00:00,BMFBOVESPA:TAEE11,16.82600787
+168357,2013-05-07 10:00:00,BMFBOVESPA:TAEE11,16.91122324
+168358,2013-05-08 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+168359,2013-05-09 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+168360,2013-05-10 10:00:00,BMFBOVESPA:TAEE11,16.81826109
+168361,2013-05-13 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+168362,2013-05-14 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+168363,2013-05-15 10:00:00,BMFBOVESPA:TAEE11,16.74079482
+168364,2013-05-16 10:00:00,BMFBOVESPA:TAEE11,17.56969963
+168365,2013-05-17 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+168366,2013-05-20 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+168367,2013-05-21 10:00:00,BMFBOVESPA:TAEE11,17.41476401
+168368,2013-05-22 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+168369,2013-05-23 10:00:00,BMFBOVESPA:TAEE11,17.60068598
+168370,2013-05-24 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+168371,2013-05-27 10:00:00,BMFBOVESPA:TAEE11,17.89506444
+168372,2013-05-28 10:00:00,BMFBOVESPA:TAEE11,18.11197354
+168373,2013-05-29 10:00:00,BMFBOVESPA:TAEE11,18.11197354
+168374,2013-05-31 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+168375,2013-06-03 10:00:00,BMFBOVESPA:TAEE11,18.04225405
+168376,2013-06-04 10:00:00,BMFBOVESPA:TAEE11,18.20493569
+168377,2013-06-05 10:00:00,BMFBOVESPA:TAEE11,17.96478625
+168378,2013-06-06 10:00:00,BMFBOVESPA:TAEE11,17.80210307
+168379,2013-06-07 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+168380,2013-06-10 10:00:00,BMFBOVESPA:TAEE11,17.65491499
+168381,2013-06-11 10:00:00,BMFBOVESPA:TAEE11,17.42251079
+168382,2013-06-12 10:00:00,BMFBOVESPA:TAEE11,17.57744719
+168383,2013-06-13 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+168384,2013-06-14 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+168385,2013-06-17 10:00:00,BMFBOVESPA:TAEE11,17.56195285
+168386,2013-06-18 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+168387,2013-06-19 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+168388,2013-06-20 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+168389,2013-06-21 10:00:00,BMFBOVESPA:TAEE11,16.33796143
+168390,2013-06-24 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+168391,2013-06-25 10:00:00,BMFBOVESPA:TAEE11,16.50838984
+168392,2013-06-26 10:00:00,BMFBOVESPA:TAEE11,16.27598718
+168393,2013-06-27 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+168394,2013-06-28 10:00:00,BMFBOVESPA:TAEE11,16.55487208
+168395,2013-07-01 10:00:00,BMFBOVESPA:TAEE11,16.65557946
+168396,2013-07-02 10:00:00,BMFBOVESPA:TAEE11,16.52388418
+168397,2013-07-03 10:00:00,BMFBOVESPA:TAEE11,16.77178118
+168398,2013-07-04 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+168399,2013-07-05 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+168400,2013-07-08 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+168401,2013-07-10 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+168402,2013-07-11 10:00:00,BMFBOVESPA:TAEE11,17.12813388
+168403,2013-07-12 10:00:00,BMFBOVESPA:TAEE11,17.01193061
+168404,2013-07-15 10:00:00,BMFBOVESPA:TAEE11,17.15912023
+168405,2013-07-16 10:00:00,BMFBOVESPA:TAEE11,17.14362589
+168406,2013-07-17 10:00:00,BMFBOVESPA:TAEE11,16.9654507
+168407,2013-07-18 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+168408,2013-07-19 10:00:00,BMFBOVESPA:TAEE11,17.42251079
+168409,2013-07-22 10:00:00,BMFBOVESPA:TAEE11,17.36053654
+168410,2013-07-23 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+168411,2013-07-24 10:00:00,BMFBOVESPA:TAEE11,17.67040701
+168412,2013-07-25 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+168413,2013-07-26 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+168414,2013-07-29 10:00:00,BMFBOVESPA:TAEE11,17.75562238
+168415,2013-07-30 10:00:00,BMFBOVESPA:TAEE11,17.84858453
+168416,2013-07-31 10:00:00,BMFBOVESPA:TAEE11,17.68590135
+168417,2013-08-01 10:00:00,BMFBOVESPA:TAEE11,17.88731766
+168418,2013-08-02 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+168419,2013-08-05 10:00:00,BMFBOVESPA:TAEE11,17.70914247
+168420,2013-08-06 10:00:00,BMFBOVESPA:TAEE11,17.51547293
+168421,2013-08-07 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+168422,2013-08-08 10:00:00,BMFBOVESPA:TAEE11,17.71688925
+168423,2013-08-09 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+168424,2013-08-12 10:00:00,BMFBOVESPA:TAEE11,17.60068598
+168425,2013-08-13 10:00:00,BMFBOVESPA:TAEE11,17.85632976
+168426,2013-08-14 10:00:00,BMFBOVESPA:TAEE11,18.15070821
+168427,2013-08-15 10:00:00,BMFBOVESPA:TAEE11,17.94154513
+168428,2013-08-16 10:00:00,BMFBOVESPA:TAEE11,17.93379835
+168429,2013-08-19 10:00:00,BMFBOVESPA:TAEE11,17.89506444
+168430,2013-08-20 10:00:00,BMFBOVESPA:TAEE11,17.96478625
+168431,2013-08-21 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+168432,2013-08-22 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+168433,2013-08-23 10:00:00,BMFBOVESPA:TAEE11,17.80210307
+168434,2013-08-26 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+168435,2013-08-27 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+168436,2013-08-28 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+168437,2013-08-29 10:00:00,BMFBOVESPA:TAEE11,17.13588066
+168438,2013-08-30 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+168439,2013-09-02 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+168440,2013-09-03 10:00:00,BMFBOVESPA:TAEE11,16.75628683
+168441,2013-09-04 10:00:00,BMFBOVESPA:TAEE11,16.70205937
+168442,2013-09-05 10:00:00,BMFBOVESPA:TAEE11,16.93446435
+168443,2013-09-06 10:00:00,BMFBOVESPA:TAEE11,16.9964386
+168444,2013-09-09 10:00:00,BMFBOVESPA:TAEE11,17.38377766
+168445,2013-09-10 10:00:00,BMFBOVESPA:TAEE11,17.56969963
+168446,2013-09-11 10:00:00,BMFBOVESPA:TAEE11,17.29856229
+168447,2013-09-12 10:00:00,BMFBOVESPA:TAEE11,16.82600787
+168448,2013-09-13 10:00:00,BMFBOVESPA:TAEE11,16.86474255
+168449,2013-09-16 10:00:00,BMFBOVESPA:TAEE11,17.29856229
+168450,2013-09-17 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+168451,2013-09-18 10:00:00,BMFBOVESPA:TAEE11,17.21334693
+168452,2013-09-19 10:00:00,BMFBOVESPA:TAEE11,17.12038632
+168453,2013-09-20 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+168454,2013-09-23 10:00:00,BMFBOVESPA:TAEE11,16.89572889
+168455,2013-09-24 10:00:00,BMFBOVESPA:TAEE11,16.89572889
+168456,2013-09-25 10:00:00,BMFBOVESPA:TAEE11,16.93446435
+168457,2013-09-26 10:00:00,BMFBOVESPA:TAEE11,16.94995637
+168458,2013-09-27 10:00:00,BMFBOVESPA:TAEE11,16.85699576
+168459,2013-09-30 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+168460,2013-10-01 10:00:00,BMFBOVESPA:TAEE11,16.65557946
+168461,2013-10-02 10:00:00,BMFBOVESPA:TAEE11,16.7485416
+168462,2013-10-03 10:00:00,BMFBOVESPA:TAEE11,16.66332624
+168463,2013-10-04 10:00:00,BMFBOVESPA:TAEE11,16.77178118
+168464,2013-10-07 10:00:00,BMFBOVESPA:TAEE11,16.81826109
+168465,2013-10-08 10:00:00,BMFBOVESPA:TAEE11,16.98094426
+168466,2013-10-09 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+168467,2013-10-10 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+168468,2013-10-11 10:00:00,BMFBOVESPA:TAEE11,17.36053654
+168469,2013-10-14 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+168470,2013-10-15 10:00:00,BMFBOVESPA:TAEE11,17.79435551
+168471,2013-10-16 10:00:00,BMFBOVESPA:TAEE11,17.70139491
+168472,2013-10-17 10:00:00,BMFBOVESPA:TAEE11,17.45349869
+168473,2013-10-18 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+168474,2013-10-21 09:00:00,BMFBOVESPA:TAEE11,17.6239271
+168475,2013-10-22 09:00:00,BMFBOVESPA:TAEE11,17.27532117
+168476,2013-10-23 09:00:00,BMFBOVESPA:TAEE11,17.06615963
+168477,2013-10-24 09:00:00,BMFBOVESPA:TAEE11,17.15912023
+168478,2013-10-25 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+168479,2013-10-28 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+168480,2013-10-29 09:00:00,BMFBOVESPA:TAEE11,16.75628683
+168481,2013-10-30 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+168482,2013-10-31 09:00:00,BMFBOVESPA:TAEE11,16.84924898
+168483,2013-11-01 09:00:00,BMFBOVESPA:TAEE11,16.60909954
+168484,2013-11-04 09:00:00,BMFBOVESPA:TAEE11,16.57811164
+168485,2013-11-05 09:00:00,BMFBOVESPA:TAEE11,16.77178118
+168486,2013-11-06 09:00:00,BMFBOVESPA:TAEE11,16.5471253
+168487,2013-11-07 09:00:00,BMFBOVESPA:TAEE11,16.46965671
+168488,2013-11-08 09:00:00,BMFBOVESPA:TAEE11,16.113304
+168489,2013-11-11 09:00:00,BMFBOVESPA:TAEE11,15.95062237
+168490,2013-11-12 09:00:00,BMFBOVESPA:TAEE11,15.57103009
+168491,2013-11-13 09:00:00,BMFBOVESPA:TAEE11,16.18302503
+168492,2013-11-14 09:00:00,BMFBOVESPA:TAEE11,16.50838984
+168493,2013-11-18 09:00:00,BMFBOVESPA:TAEE11,16.69431259
+168494,2013-11-19 09:00:00,BMFBOVESPA:TAEE11,16.57811164
+168495,2013-11-21 09:00:00,BMFBOVESPA:TAEE11,16.34570821
+168496,2013-11-22 09:00:00,BMFBOVESPA:TAEE11,16.25274683
+168497,2013-11-25 09:00:00,BMFBOVESPA:TAEE11,16.56261731
+168498,2013-11-26 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+168499,2013-11-27 09:00:00,BMFBOVESPA:TAEE11,16.60909954
+168500,2013-11-28 09:00:00,BMFBOVESPA:TAEE11,16.27598718
+168501,2013-11-29 09:00:00,BMFBOVESPA:TAEE11,16.82600787
+168502,2013-12-02 09:00:00,BMFBOVESPA:TAEE11,16.56261731
+168503,2013-12-03 09:00:00,BMFBOVESPA:TAEE11,16.53937774
+168504,2013-12-04 09:00:00,BMFBOVESPA:TAEE11,16.113304
+168505,2013-12-05 09:00:00,BMFBOVESPA:TAEE11,16.03583774
+168506,2013-12-06 09:00:00,BMFBOVESPA:TAEE11,15.98160872
+168507,2013-12-09 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+168508,2013-12-10 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+168509,2013-12-11 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+168510,2013-12-12 09:00:00,BMFBOVESPA:TAEE11,15.80343353
+168511,2013-12-13 09:00:00,BMFBOVESPA:TAEE11,14.68789627
+168512,2013-12-16 09:00:00,BMFBOVESPA:TAEE11,14.71888417
+168513,2013-12-17 09:00:00,BMFBOVESPA:TAEE11,14.56394777
+168514,2013-12-18 09:00:00,BMFBOVESPA:TAEE11,14.23858297
+168515,2013-12-19 09:00:00,BMFBOVESPA:TAEE11,14.13787558
+168516,2013-12-20 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+168517,2013-12-23 09:00:00,BMFBOVESPA:TAEE11,14.01392709
+168518,2013-12-26 09:00:00,BMFBOVESPA:TAEE11,14.19210305
+168519,2013-12-27 09:00:00,BMFBOVESPA:TAEE11,14.15336915
+168520,2013-12-30 09:00:00,BMFBOVESPA:TAEE11,14.09914246
+168521,2014-01-02 09:00:00,BMFBOVESPA:TAEE11,14.06040777
+168522,2014-01-03 09:00:00,BMFBOVESPA:TAEE11,14.39351936
+168523,2014-01-06 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+168524,2014-01-07 09:00:00,BMFBOVESPA:TAEE11,14.09914246
+168525,2014-01-08 09:00:00,BMFBOVESPA:TAEE11,14.05266022
+168526,2014-01-09 09:00:00,BMFBOVESPA:TAEE11,13.94420606
+168527,2014-01-10 09:00:00,BMFBOVESPA:TAEE11,13.86673825
+168528,2014-01-13 09:00:00,BMFBOVESPA:TAEE11,13.86673825
+168529,2014-01-14 09:00:00,BMFBOVESPA:TAEE11,13.94420606
+168530,2014-01-15 09:00:00,BMFBOVESPA:TAEE11,13.90547292
+168531,2014-01-16 09:00:00,BMFBOVESPA:TAEE11,13.90547292
+168532,2014-01-17 09:00:00,BMFBOVESPA:TAEE11,13.86673825
+168533,2014-01-20 09:00:00,BMFBOVESPA:TAEE11,13.51813387
+168534,2014-01-21 09:00:00,BMFBOVESPA:TAEE11,13.54137343
+168535,2014-01-22 09:00:00,BMFBOVESPA:TAEE11,13.39418537
+168536,2014-01-23 09:00:00,BMFBOVESPA:TAEE11,13.05332623
+168537,2014-01-24 09:00:00,BMFBOVESPA:TAEE11,13.47939919
+168538,2014-01-27 09:00:00,BMFBOVESPA:TAEE11,14.02167387
+168539,2014-01-28 09:00:00,BMFBOVESPA:TAEE11,14.38577258
+168540,2014-01-29 09:00:00,BMFBOVESPA:TAEE11,14.2850652
+168541,2014-01-30 09:00:00,BMFBOVESPA:TAEE11,13.85124391
+168542,2014-01-31 09:00:00,BMFBOVESPA:TAEE11,13.72729541
+168543,2014-02-03 09:00:00,BMFBOVESPA:TAEE11,13.62658803
+168544,2014-02-04 09:00:00,BMFBOVESPA:TAEE11,13.556867
+168545,2014-02-05 09:00:00,BMFBOVESPA:TAEE11,13.47165163
+168546,2014-02-06 09:00:00,BMFBOVESPA:TAEE11,13.51813387
+168547,2014-02-07 09:00:00,BMFBOVESPA:TAEE11,13.51813387
+168548,2014-02-10 09:00:00,BMFBOVESPA:TAEE11,13.47939919
+168549,2014-02-11 09:00:00,BMFBOVESPA:TAEE11,13.44841284
+168550,2014-02-12 09:00:00,BMFBOVESPA:TAEE11,13.41742494
+168551,2014-02-13 09:00:00,BMFBOVESPA:TAEE11,13.16178116
+168552,2014-02-14 09:00:00,BMFBOVESPA:TAEE11,13.47939919
+168553,2014-02-17 10:00:00,BMFBOVESPA:TAEE11,13.32446434
+168554,2014-02-18 10:00:00,BMFBOVESPA:TAEE11,13.30897001
+168555,2014-02-19 10:00:00,BMFBOVESPA:TAEE11,13.40967738
+168556,2014-02-20 10:00:00,BMFBOVESPA:TAEE11,13.39418537
+168557,2014-02-21 10:00:00,BMFBOVESPA:TAEE11,13.51813387
+168558,2014-02-24 10:00:00,BMFBOVESPA:TAEE11,13.5258791
+168559,2014-02-25 10:00:00,BMFBOVESPA:TAEE11,13.4019306
+168560,2014-02-26 10:00:00,BMFBOVESPA:TAEE11,13.59560013
+168561,2014-02-27 10:00:00,BMFBOVESPA:TAEE11,13.84349868
+168562,2014-02-28 10:00:00,BMFBOVESPA:TAEE11,13.97519396
+168563,2014-03-05 10:00:00,BMFBOVESPA:TAEE11,13.94420606
+168564,2014-03-06 10:00:00,BMFBOVESPA:TAEE11,14.15336915
+168565,2014-03-07 10:00:00,BMFBOVESPA:TAEE11,14.06040777
+168566,2014-03-10 10:00:00,BMFBOVESPA:TAEE11,13.82800434
+168567,2014-03-11 10:00:00,BMFBOVESPA:TAEE11,14.05266022
+168568,2014-03-12 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+168569,2014-03-13 10:00:00,BMFBOVESPA:TAEE11,14.64141636
+168570,2014-03-14 10:00:00,BMFBOVESPA:TAEE11,14.33154512
+168571,2014-03-17 10:00:00,BMFBOVESPA:TAEE11,14.38577258
+168572,2014-03-18 10:00:00,BMFBOVESPA:TAEE11,14.56394777
+168573,2014-03-19 10:00:00,BMFBOVESPA:TAEE11,14.7033906
+168574,2014-03-20 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+168575,2014-03-21 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+168576,2014-03-24 10:00:00,BMFBOVESPA:TAEE11,14.99776907
+168577,2014-03-25 10:00:00,BMFBOVESPA:TAEE11,15.23791851
+168578,2014-03-26 10:00:00,BMFBOVESPA:TAEE11,14.9125537
+168579,2014-03-27 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+168580,2014-03-28 10:00:00,BMFBOVESPA:TAEE11,14.83508588
+168581,2014-03-31 10:00:00,BMFBOVESPA:TAEE11,14.9125537
+168582,2014-04-01 10:00:00,BMFBOVESPA:TAEE11,14.69564305
+168583,2014-04-02 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+168584,2014-04-03 10:00:00,BMFBOVESPA:TAEE11,14.56394777
+168585,2014-04-04 10:00:00,BMFBOVESPA:TAEE11,14.48648151
+168586,2014-04-07 10:00:00,BMFBOVESPA:TAEE11,14.62592202
+168587,2014-04-08 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+168588,2014-04-09 10:00:00,BMFBOVESPA:TAEE11,14.95128683
+168589,2014-04-10 10:00:00,BMFBOVESPA:TAEE11,14.95128683
+168590,2014-04-11 10:00:00,BMFBOVESPA:TAEE11,15.02100786
+168591,2014-04-14 10:00:00,BMFBOVESPA:TAEE11,15.26115963
+168592,2014-04-15 10:00:00,BMFBOVESPA:TAEE11,15.609764
+168593,2014-04-16 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+168594,2014-04-17 10:00:00,BMFBOVESPA:TAEE11,15.58652443
+168595,2014-04-22 10:00:00,BMFBOVESPA:TAEE11,15.94287559
+168596,2014-04-23 10:00:00,BMFBOVESPA:TAEE11,15.64849868
+168597,2014-04-24 10:00:00,BMFBOVESPA:TAEE11,15.95836915
+168598,2014-04-25 10:00:00,BMFBOVESPA:TAEE11,15.56328331
+168599,2014-04-28 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+168600,2014-04-29 10:00:00,BMFBOVESPA:TAEE11,14.64141636
+168601,2014-04-30 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+168602,2014-05-02 10:00:00,BMFBOVESPA:TAEE11,14.98227473
+168603,2014-05-05 10:00:00,BMFBOVESPA:TAEE11,15.06749009
+168604,2014-05-06 10:00:00,BMFBOVESPA:TAEE11,15.29989276
+168605,2014-05-07 10:00:00,BMFBOVESPA:TAEE11,15.27665164
+168606,2014-05-08 10:00:00,BMFBOVESPA:TAEE11,15.52455019
+168607,2014-05-09 10:00:00,BMFBOVESPA:TAEE11,15.33088065
+168608,2014-05-12 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+168609,2014-05-13 10:00:00,BMFBOVESPA:TAEE11,15.76469963
+168610,2014-05-14 10:00:00,BMFBOVESPA:TAEE11,15.54778975
+168611,2014-05-15 10:00:00,BMFBOVESPA:TAEE11,15.48581551
+168612,2014-05-16 10:00:00,BMFBOVESPA:TAEE11,15.6639907
+168613,2014-05-19 10:00:00,BMFBOVESPA:TAEE11,15.68723181
+168614,2014-05-20 10:00:00,BMFBOVESPA:TAEE11,15.5400422
+168615,2014-05-21 10:00:00,BMFBOVESPA:TAEE11,15.36961379
+168616,2014-05-22 10:00:00,BMFBOVESPA:TAEE11,15.37736057
+168617,2014-05-23 10:00:00,BMFBOVESPA:TAEE11,15.31538632
+168618,2014-05-26 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+168619,2014-05-27 10:00:00,BMFBOVESPA:TAEE11,15.25341285
+168620,2014-05-28 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+168621,2014-05-29 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+168622,2014-05-30 10:00:00,BMFBOVESPA:TAEE11,15.02875542
+168623,2014-06-02 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+168624,2014-06-03 10:00:00,BMFBOVESPA:TAEE11,15.13721113
+168625,2014-06-04 10:00:00,BMFBOVESPA:TAEE11,15.04424898
+168626,2014-06-05 10:00:00,BMFBOVESPA:TAEE11,14.9125537
+168627,2014-06-06 10:00:00,BMFBOVESPA:TAEE11,15.05974331
+168628,2014-06-09 10:00:00,BMFBOVESPA:TAEE11,15.17594426
+168629,2014-06-10 10:00:00,BMFBOVESPA:TAEE11,15.23791851
+168630,2014-06-11 10:00:00,BMFBOVESPA:TAEE11,15.26115963
+168631,2014-06-13 10:00:00,BMFBOVESPA:TAEE11,15.26115963
+168632,2014-06-16 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+168633,2014-06-17 10:00:00,BMFBOVESPA:TAEE11,15.19143859
+168634,2014-06-18 10:00:00,BMFBOVESPA:TAEE11,15.47806872
+168635,2014-06-20 10:00:00,BMFBOVESPA:TAEE11,15.18369104
+168636,2014-06-23 10:00:00,BMFBOVESPA:TAEE11,15.21467739
+168637,2014-06-24 10:00:00,BMFBOVESPA:TAEE11,15.37736057
+168638,2014-06-25 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+168639,2014-06-26 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+168640,2014-06-27 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+168641,2014-06-30 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+168642,2014-07-01 10:00:00,BMFBOVESPA:TAEE11,15.40834692
+168643,2014-07-02 10:00:00,BMFBOVESPA:TAEE11,15.43158804
+168644,2014-07-03 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+168645,2014-07-04 10:00:00,BMFBOVESPA:TAEE11,15.50905585
+168646,2014-07-07 10:00:00,BMFBOVESPA:TAEE11,15.46257438
+168647,2014-07-08 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+168648,2014-07-10 10:00:00,BMFBOVESPA:TAEE11,15.609764
+168649,2014-07-11 10:00:00,BMFBOVESPA:TAEE11,15.58652443
+168650,2014-07-14 10:00:00,BMFBOVESPA:TAEE11,15.47032116
+168651,2014-07-15 10:00:00,BMFBOVESPA:TAEE11,15.50905585
+168652,2014-07-16 10:00:00,BMFBOVESPA:TAEE11,15.48581551
+168653,2014-07-17 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+168654,2014-07-18 10:00:00,BMFBOVESPA:TAEE11,15.48581551
+168655,2014-07-21 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+168656,2014-07-22 10:00:00,BMFBOVESPA:TAEE11,15.92738126
+168657,2014-07-23 10:00:00,BMFBOVESPA:TAEE11,15.89639491
+168658,2014-07-24 10:00:00,BMFBOVESPA:TAEE11,16.17527825
+168659,2014-07-25 10:00:00,BMFBOVESPA:TAEE11,16.33796143
+168660,2014-07-28 10:00:00,BMFBOVESPA:TAEE11,16.53937774
+168661,2014-07-29 10:00:00,BMFBOVESPA:TAEE11,15.9893555
+168662,2014-07-30 10:00:00,BMFBOVESPA:TAEE11,15.99710306
+168663,2014-07-31 10:00:00,BMFBOVESPA:TAEE11,15.83442143
+168664,2014-08-01 10:00:00,BMFBOVESPA:TAEE11,15.80343353
+168665,2014-08-04 10:00:00,BMFBOVESPA:TAEE11,16.113304
+168666,2014-08-05 10:00:00,BMFBOVESPA:TAEE11,16.19077259
+168667,2014-08-06 10:00:00,BMFBOVESPA:TAEE11,16.06682409
+168668,2014-08-07 10:00:00,BMFBOVESPA:TAEE11,16.31472031
+168669,2014-08-08 10:00:00,BMFBOVESPA:TAEE11,16.5161374
+168670,2014-08-11 10:00:00,BMFBOVESPA:TAEE11,16.84924898
+168671,2014-08-12 10:00:00,BMFBOVESPA:TAEE11,17.05841208
+168672,2014-08-13 10:00:00,BMFBOVESPA:TAEE11,17.15912023
+168673,2014-08-14 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+168674,2014-08-15 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+168675,2014-08-18 10:00:00,BMFBOVESPA:TAEE11,17.84083775
+168676,2014-08-19 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+168677,2014-08-20 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+168678,2014-08-21 10:00:00,BMFBOVESPA:TAEE11,17.31405586
+168679,2014-08-22 10:00:00,BMFBOVESPA:TAEE11,17.33729542
+168680,2014-08-25 10:00:00,BMFBOVESPA:TAEE11,17.60843354
+168681,2014-08-26 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+168682,2014-08-27 10:00:00,BMFBOVESPA:TAEE11,17.49223182
+168683,2014-08-28 10:00:00,BMFBOVESPA:TAEE11,17.4689907
+168684,2014-08-29 10:00:00,BMFBOVESPA:TAEE11,18.08098719
+168685,2014-09-01 10:00:00,BMFBOVESPA:TAEE11,17.79435551
+168686,2014-09-02 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+168687,2014-09-03 10:00:00,BMFBOVESPA:TAEE11,17.92605079
+168688,2014-09-04 10:00:00,BMFBOVESPA:TAEE11,17.86407654
+168689,2014-09-05 10:00:00,BMFBOVESPA:TAEE11,17.99577259
+168690,2014-09-08 10:00:00,BMFBOVESPA:TAEE11,17.57744719
+168691,2014-09-09 10:00:00,BMFBOVESPA:TAEE11,17.32180341
+168692,2014-09-10 10:00:00,BMFBOVESPA:TAEE11,17.39926967
+168693,2014-09-11 10:00:00,BMFBOVESPA:TAEE11,17.7478756
+168694,2014-09-12 10:00:00,BMFBOVESPA:TAEE11,17.29856229
+168695,2014-09-15 10:00:00,BMFBOVESPA:TAEE11,17.22109448
+168696,2014-09-16 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+168697,2014-09-17 10:00:00,BMFBOVESPA:TAEE11,17.05841208
+168698,2014-09-18 10:00:00,BMFBOVESPA:TAEE11,16.67107302
+168699,2014-09-19 10:00:00,BMFBOVESPA:TAEE11,16.39993568
+168700,2014-09-22 10:00:00,BMFBOVESPA:TAEE11,16.07457087
+168701,2014-09-23 10:00:00,BMFBOVESPA:TAEE11,16.31472031
+168702,2014-09-24 10:00:00,BMFBOVESPA:TAEE11,16.30697353
+168703,2014-09-25 10:00:00,BMFBOVESPA:TAEE11,16.31472031
+168704,2014-09-26 10:00:00,BMFBOVESPA:TAEE11,16.1442919
+168705,2014-09-29 10:00:00,BMFBOVESPA:TAEE11,14.90480692
+168706,2014-09-30 10:00:00,BMFBOVESPA:TAEE11,15.1604507
+168707,2014-10-01 10:00:00,BMFBOVESPA:TAEE11,14.68789627
+168708,2014-10-02 10:00:00,BMFBOVESPA:TAEE11,14.81184632
+168709,2014-10-03 10:00:00,BMFBOVESPA:TAEE11,14.5871889
+168710,2014-10-06 10:00:00,BMFBOVESPA:TAEE11,14.5871889
+168711,2014-10-07 10:00:00,BMFBOVESPA:TAEE11,14.83508588
+168712,2014-10-08 10:00:00,BMFBOVESPA:TAEE11,14.9435416
+168713,2014-10-09 10:00:00,BMFBOVESPA:TAEE11,15.24566529
+168714,2014-10-10 10:00:00,BMFBOVESPA:TAEE11,14.96678116
+168715,2014-10-13 10:00:00,BMFBOVESPA:TAEE11,14.99002151
+168716,2014-10-14 10:00:00,BMFBOVESPA:TAEE11,15.02875542
+168717,2014-10-15 10:00:00,BMFBOVESPA:TAEE11,15.01326108
+168718,2014-10-16 10:00:00,BMFBOVESPA:TAEE11,15.09072966
+168719,2014-10-17 10:00:00,BMFBOVESPA:TAEE11,15.64849868
+168720,2014-10-20 09:00:00,BMFBOVESPA:TAEE11,15.609764
+168721,2014-10-21 09:00:00,BMFBOVESPA:TAEE11,14.85832623
+168722,2014-10-22 09:00:00,BMFBOVESPA:TAEE11,15.0365022
+168723,2014-10-23 09:00:00,BMFBOVESPA:TAEE11,14.31605155
+168724,2014-10-24 09:00:00,BMFBOVESPA:TAEE11,14.64141636
+168725,2014-10-27 09:00:00,BMFBOVESPA:TAEE11,14.2153434
+168726,2014-10-28 09:00:00,BMFBOVESPA:TAEE11,14.64916314
+168727,2014-10-29 09:00:00,BMFBOVESPA:TAEE11,15.06749009
+168728,2014-10-30 09:00:00,BMFBOVESPA:TAEE11,15.0365022
+168729,2014-10-31 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+168730,2014-11-03 09:00:00,BMFBOVESPA:TAEE11,14.35478623
+168731,2014-11-04 09:00:00,BMFBOVESPA:TAEE11,14.34703868
+168732,2014-11-05 09:00:00,BMFBOVESPA:TAEE11,14.34703868
+168733,2014-11-06 09:00:00,BMFBOVESPA:TAEE11,14.06815455
+168734,2014-11-07 09:00:00,BMFBOVESPA:TAEE11,14.04491343
+168735,2014-11-10 09:00:00,BMFBOVESPA:TAEE11,14.02167387
+168736,2014-11-11 09:00:00,BMFBOVESPA:TAEE11,14.06040777
+168737,2014-11-12 09:00:00,BMFBOVESPA:TAEE11,14.1301288
+168738,2014-11-13 09:00:00,BMFBOVESPA:TAEE11,14.06815455
+168739,2014-11-14 09:00:00,BMFBOVESPA:TAEE11,14.30830399
+168740,2014-11-17 09:00:00,BMFBOVESPA:TAEE11,14.15336915
+168741,2014-11-18 09:00:00,BMFBOVESPA:TAEE11,14.36253301
+168742,2014-11-19 09:00:00,BMFBOVESPA:TAEE11,14.85832623
+168743,2014-11-21 09:00:00,BMFBOVESPA:TAEE11,15.26115963
+168744,2014-11-24 09:00:00,BMFBOVESPA:TAEE11,15.33862588
+168745,2014-11-25 09:00:00,BMFBOVESPA:TAEE11,15.54778975
+168746,2014-11-26 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+168747,2014-11-27 09:00:00,BMFBOVESPA:TAEE11,15.49356229
+168748,2014-11-28 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+168749,2014-12-01 09:00:00,BMFBOVESPA:TAEE11,14.8815658
+168750,2014-12-02 09:00:00,BMFBOVESPA:TAEE11,14.74212529
+168751,2014-12-03 09:00:00,BMFBOVESPA:TAEE11,14.60268246
+168752,2014-12-04 09:00:00,BMFBOVESPA:TAEE11,14.60268246
+168753,2014-12-05 09:00:00,BMFBOVESPA:TAEE11,14.52521464
+168754,2014-12-08 09:00:00,BMFBOVESPA:TAEE11,14.54845576
+168755,2014-12-09 09:00:00,BMFBOVESPA:TAEE11,14.40901292
+168756,2014-12-10 09:00:00,BMFBOVESPA:TAEE11,14.48648151
+168757,2014-12-11 09:00:00,BMFBOVESPA:TAEE11,14.85057945
+168758,2014-12-12 09:00:00,BMFBOVESPA:TAEE11,14.64141636
+168759,2014-12-15 09:00:00,BMFBOVESPA:TAEE11,14.87382057
+168760,2014-12-16 09:00:00,BMFBOVESPA:TAEE11,13.97519396
+168761,2014-12-17 09:00:00,BMFBOVESPA:TAEE11,14.19210305
+168762,2014-12-18 09:00:00,BMFBOVESPA:TAEE11,13.99068597
+168763,2014-12-19 09:00:00,BMFBOVESPA:TAEE11,14.1611167
+168764,2014-12-22 09:00:00,BMFBOVESPA:TAEE11,14.37802503
+168765,2014-12-23 09:00:00,BMFBOVESPA:TAEE11,14.36253301
+168766,2014-12-26 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+168767,2014-12-29 09:00:00,BMFBOVESPA:TAEE11,14.40126614
+168768,2014-12-30 09:00:00,BMFBOVESPA:TAEE11,14.59493568
+168769,2015-01-02 09:00:00,BMFBOVESPA:TAEE11,14.44774683
+168770,2015-01-05 09:00:00,BMFBOVESPA:TAEE11,14.5407082
+168771,2015-01-06 09:00:00,BMFBOVESPA:TAEE11,14.68015104
+168772,2015-01-07 09:00:00,BMFBOVESPA:TAEE11,14.59493568
+168773,2015-01-08 09:00:00,BMFBOVESPA:TAEE11,14.73437774
+168774,2015-01-09 09:00:00,BMFBOVESPA:TAEE11,14.39351936
+168775,2015-01-12 09:00:00,BMFBOVESPA:TAEE11,14.47098718
+168776,2015-01-13 09:00:00,BMFBOVESPA:TAEE11,14.71888417
+168777,2015-01-14 09:00:00,BMFBOVESPA:TAEE11,14.92804726
+168778,2015-01-15 09:00:00,BMFBOVESPA:TAEE11,15.1604507
+168779,2015-01-16 09:00:00,BMFBOVESPA:TAEE11,15.37736057
+168780,2015-01-19 09:00:00,BMFBOVESPA:TAEE11,15.31538632
+168781,2015-01-20 09:00:00,BMFBOVESPA:TAEE11,15.30763954
+168782,2015-01-21 09:00:00,BMFBOVESPA:TAEE11,15.23017173
+168783,2015-01-22 09:00:00,BMFBOVESPA:TAEE11,15.23791851
+168784,2015-01-23 09:00:00,BMFBOVESPA:TAEE11,15.14495636
+168785,2015-01-26 09:00:00,BMFBOVESPA:TAEE11,14.97452795
+168786,2015-01-27 09:00:00,BMFBOVESPA:TAEE11,15.02875542
+168787,2015-01-28 09:00:00,BMFBOVESPA:TAEE11,14.95128683
+168788,2015-01-29 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+168789,2015-01-30 09:00:00,BMFBOVESPA:TAEE11,15.19918537
+168790,2015-02-02 09:00:00,BMFBOVESPA:TAEE11,15.33862588
+168791,2015-02-03 09:00:00,BMFBOVESPA:TAEE11,15.54778975
+168792,2015-02-04 09:00:00,BMFBOVESPA:TAEE11,15.45482915
+168793,2015-02-05 09:00:00,BMFBOVESPA:TAEE11,15.28439919
+168794,2015-02-06 09:00:00,BMFBOVESPA:TAEE11,15.15270314
+168795,2015-02-09 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+168796,2015-02-10 09:00:00,BMFBOVESPA:TAEE11,15.22242494
+168797,2015-02-11 09:00:00,BMFBOVESPA:TAEE11,15.29989276
+168798,2015-02-12 09:00:00,BMFBOVESPA:TAEE11,15.69497859
+168799,2015-02-13 09:00:00,BMFBOVESPA:TAEE11,15.50130907
+168800,2015-02-18 09:00:00,BMFBOVESPA:TAEE11,15.7879392
+168801,2015-02-19 09:00:00,BMFBOVESPA:TAEE11,16.1442919
+168802,2015-02-20 09:00:00,BMFBOVESPA:TAEE11,16.00484984
+168803,2015-02-23 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+168804,2015-02-24 10:00:00,BMFBOVESPA:TAEE11,16.113304
+168805,2015-02-25 10:00:00,BMFBOVESPA:TAEE11,16.4231768
+168806,2015-02-26 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+168807,2015-02-27 10:00:00,BMFBOVESPA:TAEE11,16.21401293
+168808,2015-03-02 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+168809,2015-03-03 10:00:00,BMFBOVESPA:TAEE11,16.15203868
+168810,2015-03-04 10:00:00,BMFBOVESPA:TAEE11,16.113304
+168811,2015-03-05 10:00:00,BMFBOVESPA:TAEE11,15.89639491
+168812,2015-03-06 10:00:00,BMFBOVESPA:TAEE11,15.43158804
+168813,2015-03-09 10:00:00,BMFBOVESPA:TAEE11,15.38510813
+168814,2015-03-10 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+168815,2015-03-11 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+168816,2015-03-12 10:00:00,BMFBOVESPA:TAEE11,15.81892709
+168817,2015-03-13 10:00:00,BMFBOVESPA:TAEE11,15.53229542
+168818,2015-03-16 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+168819,2015-03-17 10:00:00,BMFBOVESPA:TAEE11,16.01259663
+168820,2015-03-18 10:00:00,BMFBOVESPA:TAEE11,16.30697353
+168821,2015-03-19 10:00:00,BMFBOVESPA:TAEE11,16.34570821
+168822,2015-03-20 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+168823,2015-03-23 10:00:00,BMFBOVESPA:TAEE11,16.69431259
+168824,2015-03-24 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+168825,2015-03-25 10:00:00,BMFBOVESPA:TAEE11,16.52388418
+168826,2015-03-26 10:00:00,BMFBOVESPA:TAEE11,16.61684632
+168827,2015-03-27 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+168828,2015-03-30 10:00:00,BMFBOVESPA:TAEE11,16.57811164
+168829,2015-03-31 10:00:00,BMFBOVESPA:TAEE11,16.22176048
+168830,2015-04-01 10:00:00,BMFBOVESPA:TAEE11,16.15978624
+168831,2015-04-02 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+168832,2015-04-06 10:00:00,BMFBOVESPA:TAEE11,16.16753302
+168833,2015-04-07 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+168834,2015-04-08 10:00:00,BMFBOVESPA:TAEE11,16.12879834
+168835,2015-04-09 10:00:00,BMFBOVESPA:TAEE11,16.12879834
+168836,2015-04-10 10:00:00,BMFBOVESPA:TAEE11,16.15978624
+168837,2015-04-13 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+168838,2015-04-14 10:00:00,BMFBOVESPA:TAEE11,16.19077259
+168839,2015-04-15 10:00:00,BMFBOVESPA:TAEE11,16.17527825
+168840,2015-04-16 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+168841,2015-04-17 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+168842,2015-04-20 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+168843,2015-04-22 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+168844,2015-04-23 10:00:00,BMFBOVESPA:TAEE11,15.56328331
+168845,2015-04-24 10:00:00,BMFBOVESPA:TAEE11,15.69497859
+168846,2015-04-27 10:00:00,BMFBOVESPA:TAEE11,15.6407519
+168847,2015-04-28 10:00:00,BMFBOVESPA:TAEE11,15.69497859
+168848,2015-04-29 10:00:00,BMFBOVESPA:TAEE11,15.9893555
+168849,2015-04-30 10:00:00,BMFBOVESPA:TAEE11,15.36186701
+168850,2015-05-04 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+168851,2015-05-05 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+168852,2015-05-06 10:00:00,BMFBOVESPA:TAEE11,15.70272537
+168853,2015-05-07 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+168854,2015-05-08 10:00:00,BMFBOVESPA:TAEE11,15.6407519
+168855,2015-05-11 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+168856,2015-05-12 10:00:00,BMFBOVESPA:TAEE11,15.40834692
+168857,2015-05-13 10:00:00,BMFBOVESPA:TAEE11,15.20693061
+168858,2015-05-14 10:00:00,BMFBOVESPA:TAEE11,15.29214598
+168859,2015-05-15 10:00:00,BMFBOVESPA:TAEE11,15.57103009
+168860,2015-05-18 10:00:00,BMFBOVESPA:TAEE11,15.59426966
+168861,2015-05-19 10:00:00,BMFBOVESPA:TAEE11,15.29214598
+168862,2015-05-20 10:00:00,BMFBOVESPA:TAEE11,15.20693061
+168863,2015-05-21 10:00:00,BMFBOVESPA:TAEE11,15.53229542
+168864,2015-05-22 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+168865,2015-05-25 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+168866,2015-05-26 10:00:00,BMFBOVESPA:TAEE11,15.47032116
+168867,2015-05-27 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+168868,2015-05-28 10:00:00,BMFBOVESPA:TAEE11,15.65624392
+168869,2015-05-29 10:00:00,BMFBOVESPA:TAEE11,15.95062237
+168870,2015-06-01 10:00:00,BMFBOVESPA:TAEE11,16.07457087
+168871,2015-06-02 10:00:00,BMFBOVESPA:TAEE11,16.38444212
+168872,2015-06-03 10:00:00,BMFBOVESPA:TAEE11,16.4231768
+168873,2015-06-05 10:00:00,BMFBOVESPA:TAEE11,16.43866881
+168874,2015-06-08 10:00:00,BMFBOVESPA:TAEE11,16.4231768
+168875,2015-06-09 10:00:00,BMFBOVESPA:TAEE11,16.68656736
+168876,2015-06-10 10:00:00,BMFBOVESPA:TAEE11,16.38444212
+168877,2015-06-11 10:00:00,BMFBOVESPA:TAEE11,16.58585843
+168878,2015-06-12 10:00:00,BMFBOVESPA:TAEE11,16.35345576
+168879,2015-06-15 10:00:00,BMFBOVESPA:TAEE11,16.05907731
+168880,2015-06-16 10:00:00,BMFBOVESPA:TAEE11,16.06682409
+168881,2015-06-17 10:00:00,BMFBOVESPA:TAEE11,16.05907731
+168882,2015-06-18 10:00:00,BMFBOVESPA:TAEE11,16.30697353
+168883,2015-06-19 10:00:00,BMFBOVESPA:TAEE11,16.43866881
+168884,2015-06-22 10:00:00,BMFBOVESPA:TAEE11,16.52388418
+168885,2015-06-23 10:00:00,BMFBOVESPA:TAEE11,16.37669456
+168886,2015-06-24 10:00:00,BMFBOVESPA:TAEE11,16.33021465
+168887,2015-06-25 10:00:00,BMFBOVESPA:TAEE11,16.35345576
+168888,2015-06-26 10:00:00,BMFBOVESPA:TAEE11,16.68656736
+168889,2015-06-29 10:00:00,BMFBOVESPA:TAEE11,16.34570821
+168890,2015-06-30 10:00:00,BMFBOVESPA:TAEE11,15.94287559
+168891,2015-07-01 10:00:00,BMFBOVESPA:TAEE11,16.35345576
+168892,2015-07-02 10:00:00,BMFBOVESPA:TAEE11,16.26049362
+168893,2015-07-03 10:00:00,BMFBOVESPA:TAEE11,16.31472031
+168894,2015-07-06 10:00:00,BMFBOVESPA:TAEE11,16.61684632
+168895,2015-07-07 10:00:00,BMFBOVESPA:TAEE11,16.64783268
+168896,2015-07-08 10:00:00,BMFBOVESPA:TAEE11,16.56261731
+168897,2015-07-10 10:00:00,BMFBOVESPA:TAEE11,16.41543002
+168898,2015-07-13 10:00:00,BMFBOVESPA:TAEE11,16.40768246
+168899,2015-07-14 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+168900,2015-07-15 10:00:00,BMFBOVESPA:TAEE11,16.38444212
+168901,2015-07-16 10:00:00,BMFBOVESPA:TAEE11,16.35345576
+168902,2015-07-17 10:00:00,BMFBOVESPA:TAEE11,16.36120254
+168903,2015-07-20 10:00:00,BMFBOVESPA:TAEE11,16.57036409
+168904,2015-07-21 10:00:00,BMFBOVESPA:TAEE11,16.44641637
+168905,2015-07-22 10:00:00,BMFBOVESPA:TAEE11,16.29148152
+168906,2015-07-23 10:00:00,BMFBOVESPA:TAEE11,15.76469963
+168907,2015-07-24 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+168908,2015-07-27 10:00:00,BMFBOVESPA:TAEE11,16.09006443
+168909,2015-07-28 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+168910,2015-07-29 10:00:00,BMFBOVESPA:TAEE11,15.50130907
+168911,2015-07-30 10:00:00,BMFBOVESPA:TAEE11,15.85766022
+168912,2015-07-31 10:00:00,BMFBOVESPA:TAEE11,16.22950726
+168913,2015-08-03 10:00:00,BMFBOVESPA:TAEE11,15.95062237
+168914,2015-08-04 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+168915,2015-08-05 10:00:00,BMFBOVESPA:TAEE11,15.72596494
+168916,2015-08-06 10:00:00,BMFBOVESPA:TAEE11,15.57103009
+168917,2015-08-07 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+168918,2015-08-10 10:00:00,BMFBOVESPA:TAEE11,15.43933482
+168919,2015-08-11 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+168920,2015-08-12 10:00:00,BMFBOVESPA:TAEE11,15.33088065
+168921,2015-08-13 10:00:00,BMFBOVESPA:TAEE11,15.25341285
+168922,2015-08-14 10:00:00,BMFBOVESPA:TAEE11,15.1604507
+168923,2015-08-17 10:00:00,BMFBOVESPA:TAEE11,15.06749009
+168924,2015-08-18 10:00:00,BMFBOVESPA:TAEE11,15.29214598
+168925,2015-08-19 10:00:00,BMFBOVESPA:TAEE11,15.16819748
+168926,2015-08-20 10:00:00,BMFBOVESPA:TAEE11,14.96678116
+168927,2015-08-21 10:00:00,BMFBOVESPA:TAEE11,14.57169455
+168928,2015-08-24 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+168929,2015-08-25 10:00:00,BMFBOVESPA:TAEE11,13.95969962
+168930,2015-08-26 10:00:00,BMFBOVESPA:TAEE11,14.1611167
+168931,2015-08-27 10:00:00,BMFBOVESPA:TAEE11,14.37802503
+168932,2015-08-28 10:00:00,BMFBOVESPA:TAEE11,14.0371682
+168933,2015-08-31 10:00:00,BMFBOVESPA:TAEE11,14.33154512
+168934,2015-09-01 10:00:00,BMFBOVESPA:TAEE11,13.75053653
+168935,2015-09-02 10:00:00,BMFBOVESPA:TAEE11,13.78926966
+168936,2015-09-03 10:00:00,BMFBOVESPA:TAEE11,13.98293919
+168937,2015-09-04 10:00:00,BMFBOVESPA:TAEE11,13.60334691
+168938,2015-09-08 10:00:00,BMFBOVESPA:TAEE11,13.4019306
+168939,2015-09-09 10:00:00,BMFBOVESPA:TAEE11,13.59560013
+168940,2015-09-10 10:00:00,BMFBOVESPA:TAEE11,13.63433481
+168941,2015-09-11 10:00:00,BMFBOVESPA:TAEE11,13.84349868
+168942,2015-09-14 10:00:00,BMFBOVESPA:TAEE11,14.2850652
+168943,2015-09-15 10:00:00,BMFBOVESPA:TAEE11,14.6646567
+168944,2015-09-16 10:00:00,BMFBOVESPA:TAEE11,15.01326108
+168945,2015-09-17 10:00:00,BMFBOVESPA:TAEE11,15.04424898
+168946,2015-09-18 10:00:00,BMFBOVESPA:TAEE11,14.56394777
+168947,2015-09-21 10:00:00,BMFBOVESPA:TAEE11,14.38577258
+168948,2015-09-22 10:00:00,BMFBOVESPA:TAEE11,14.5407082
+168949,2015-09-23 10:00:00,BMFBOVESPA:TAEE11,14.54845576
+168950,2015-09-24 10:00:00,BMFBOVESPA:TAEE11,14.37802503
+168951,2015-09-25 10:00:00,BMFBOVESPA:TAEE11,13.8357519
+168952,2015-09-28 10:00:00,BMFBOVESPA:TAEE11,14.1301288
+168953,2015-09-29 10:00:00,BMFBOVESPA:TAEE11,14.4632404
+168954,2015-09-30 10:00:00,BMFBOVESPA:TAEE11,14.77311164
+168955,2015-10-01 10:00:00,BMFBOVESPA:TAEE11,14.53296142
+168956,2015-10-02 10:00:00,BMFBOVESPA:TAEE11,15.02875542
+168957,2015-10-05 10:00:00,BMFBOVESPA:TAEE11,15.37736057
+168958,2015-10-06 10:00:00,BMFBOVESPA:TAEE11,15.609764
+168959,2015-10-07 10:00:00,BMFBOVESPA:TAEE11,15.70272537
+168960,2015-10-08 10:00:00,BMFBOVESPA:TAEE11,15.85766022
+168961,2015-10-09 10:00:00,BMFBOVESPA:TAEE11,16.29148152
+168962,2015-10-13 10:00:00,BMFBOVESPA:TAEE11,16.15203868
+168963,2015-10-14 10:00:00,BMFBOVESPA:TAEE11,16.22950726
+168964,2015-10-15 10:00:00,BMFBOVESPA:TAEE11,15.92738126
+168965,2015-10-16 10:00:00,BMFBOVESPA:TAEE11,16.22950726
+168966,2015-10-19 09:00:00,BMFBOVESPA:TAEE11,15.71047293
+168967,2015-10-20 09:00:00,BMFBOVESPA:TAEE11,15.33862588
+168968,2015-10-21 09:00:00,BMFBOVESPA:TAEE11,15.18369104
+168969,2015-10-22 09:00:00,BMFBOVESPA:TAEE11,15.41609447
+168970,2015-10-23 09:00:00,BMFBOVESPA:TAEE11,15.43158804
+168971,2015-10-26 09:00:00,BMFBOVESPA:TAEE11,15.37736057
+168972,2015-10-27 09:00:00,BMFBOVESPA:TAEE11,15.49356229
+168973,2015-10-28 09:00:00,BMFBOVESPA:TAEE11,15.14495636
+168974,2015-10-29 09:00:00,BMFBOVESPA:TAEE11,14.92030048
+168975,2015-10-30 09:00:00,BMFBOVESPA:TAEE11,15.41609447
+168976,2015-11-03 09:00:00,BMFBOVESPA:TAEE11,15.53229542
+168977,2015-11-04 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+168978,2015-11-05 09:00:00,BMFBOVESPA:TAEE11,15.83442143
+168979,2015-11-06 09:00:00,BMFBOVESPA:TAEE11,15.26115963
+168980,2015-11-09 09:00:00,BMFBOVESPA:TAEE11,14.79635198
+168981,2015-11-10 09:00:00,BMFBOVESPA:TAEE11,15.06749009
+168982,2015-11-11 09:00:00,BMFBOVESPA:TAEE11,14.97452795
+168983,2015-11-12 09:00:00,BMFBOVESPA:TAEE11,15.06749009
+168984,2015-11-13 09:00:00,BMFBOVESPA:TAEE11,15.22242494
+168985,2015-11-16 09:00:00,BMFBOVESPA:TAEE11,14.93579481
+168986,2015-11-17 09:00:00,BMFBOVESPA:TAEE11,15.02875542
+168987,2015-11-18 09:00:00,BMFBOVESPA:TAEE11,15.01326108
+168988,2015-11-19 09:00:00,BMFBOVESPA:TAEE11,14.71888417
+168989,2015-11-23 09:00:00,BMFBOVESPA:TAEE11,14.81959155
+168990,2015-11-24 09:00:00,BMFBOVESPA:TAEE11,14.53296142
+168991,2015-11-25 09:00:00,BMFBOVESPA:TAEE11,14.19984984
+168992,2015-11-26 09:00:00,BMFBOVESPA:TAEE11,14.33154512
+168993,2015-11-27 09:00:00,BMFBOVESPA:TAEE11,13.8357519
+168994,2015-11-30 09:00:00,BMFBOVESPA:TAEE11,13.64982915
+168995,2015-12-01 09:00:00,BMFBOVESPA:TAEE11,13.62658803
+168996,2015-12-02 09:00:00,BMFBOVESPA:TAEE11,13.72729541
+168997,2015-12-03 09:00:00,BMFBOVESPA:TAEE11,13.94420606
+168998,2015-12-04 09:00:00,BMFBOVESPA:TAEE11,13.94420606
+168999,2015-12-07 09:00:00,BMFBOVESPA:TAEE11,13.95195284
+169000,2015-12-08 09:00:00,BMFBOVESPA:TAEE11,13.42517172
+169001,2015-12-09 09:00:00,BMFBOVESPA:TAEE11,13.32446434
+169002,2015-12-10 09:00:00,BMFBOVESPA:TAEE11,13.32446434
+169003,2015-12-11 09:00:00,BMFBOVESPA:TAEE11,13.16952794
+169004,2015-12-14 09:00:00,BMFBOVESPA:TAEE11,13.17727473
+169005,2015-12-15 09:00:00,BMFBOVESPA:TAEE11,12.9526173
+169006,2015-12-16 09:00:00,BMFBOVESPA:TAEE11,13.16952794
+169007,2015-12-17 09:00:00,BMFBOVESPA:TAEE11,13.06107378
+169008,2015-12-18 09:00:00,BMFBOVESPA:TAEE11,12.93712528
+169009,2015-12-21 09:00:00,BMFBOVESPA:TAEE11,12.51105154
+169010,2015-12-22 09:00:00,BMFBOVESPA:TAEE11,12.67373473
+169011,2015-12-23 09:00:00,BMFBOVESPA:TAEE11,12.87515103
+169012,2015-12-28 09:00:00,BMFBOVESPA:TAEE11,12.8596567
+169013,2015-12-29 09:00:00,BMFBOVESPA:TAEE11,12.8596567
+169014,2015-12-30 09:00:00,BMFBOVESPA:TAEE11,12.97585841
+169015,2016-01-04 09:00:00,BMFBOVESPA:TAEE11,12.51105154
+169016,2016-01-05 09:00:00,BMFBOVESPA:TAEE11,12.31738202
+169017,2016-01-06 09:00:00,BMFBOVESPA:TAEE11,12.35611592
+169018,2016-01-07 09:00:00,BMFBOVESPA:TAEE11,11.94553652
+169019,2016-01-08 09:00:00,BMFBOVESPA:TAEE11,12.34062236
+169020,2016-01-11 09:00:00,BMFBOVESPA:TAEE11,12.58851936
+169021,2016-01-12 09:00:00,BMFBOVESPA:TAEE11,12.49555721
+169022,2016-01-13 09:00:00,BMFBOVESPA:TAEE11,12.58851936
+169023,2016-01-14 09:00:00,BMFBOVESPA:TAEE11,12.68148151
+169024,2016-01-15 09:00:00,BMFBOVESPA:TAEE11,12.12371248
+169025,2016-01-18 09:00:00,BMFBOVESPA:TAEE11,12.08497858
+169026,2016-01-19 09:00:00,BMFBOVESPA:TAEE11,12.2011803
+169027,2016-01-20 09:00:00,BMFBOVESPA:TAEE11,11.69763952
+169028,2016-01-21 09:00:00,BMFBOVESPA:TAEE11,11.93004296
+169029,2016-01-22 09:00:00,BMFBOVESPA:TAEE11,12.00751077
+169030,2016-01-26 09:00:00,BMFBOVESPA:TAEE11,12.17793996
+169031,2016-01-27 09:00:00,BMFBOVESPA:TAEE11,12.75894777
+169032,2016-01-28 09:00:00,BMFBOVESPA:TAEE11,13.00684631
+169033,2016-01-29 09:00:00,BMFBOVESPA:TAEE11,13.47165163
+169034,2016-02-01 09:00:00,BMFBOVESPA:TAEE11,13.73504297
+169035,2016-02-02 09:00:00,BMFBOVESPA:TAEE11,13.18502151
+169036,2016-02-03 09:00:00,BMFBOVESPA:TAEE11,13.13079481
+169037,2016-02-04 09:00:00,BMFBOVESPA:TAEE11,13.56461378
+169038,2016-02-05 09:00:00,BMFBOVESPA:TAEE11,13.82800434
+169039,2016-02-10 09:00:00,BMFBOVESPA:TAEE11,13.78926966
+169040,2016-02-11 09:00:00,BMFBOVESPA:TAEE11,13.70405662
+169041,2016-02-12 09:00:00,BMFBOVESPA:TAEE11,13.75053653
+169042,2016-02-15 09:00:00,BMFBOVESPA:TAEE11,13.63433481
+169043,2016-02-16 09:00:00,BMFBOVESPA:TAEE11,13.78926966
+169044,2016-02-17 09:00:00,BMFBOVESPA:TAEE11,14.11463447
+169045,2016-02-18 09:00:00,BMFBOVESPA:TAEE11,14.30830399
+169046,2016-02-19 09:00:00,BMFBOVESPA:TAEE11,14.31605155
+169047,2016-02-22 10:00:00,BMFBOVESPA:TAEE11,14.32379833
+169048,2016-02-23 10:00:00,BMFBOVESPA:TAEE11,14.30055721
+169049,2016-02-24 10:00:00,BMFBOVESPA:TAEE11,13.92096494
+169050,2016-02-25 10:00:00,BMFBOVESPA:TAEE11,14.37027825
+169051,2016-02-26 10:00:00,BMFBOVESPA:TAEE11,14.40126614
+169052,2016-02-29 10:00:00,BMFBOVESPA:TAEE11,14.61043001
+169053,2016-03-01 10:00:00,BMFBOVESPA:TAEE11,14.7576173
+169054,2016-03-02 10:00:00,BMFBOVESPA:TAEE11,14.02167387
+169055,2016-03-03 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+169056,2016-03-04 10:00:00,BMFBOVESPA:TAEE11,14.39351936
+169057,2016-03-07 10:00:00,BMFBOVESPA:TAEE11,14.09914246
+169058,2016-03-08 10:00:00,BMFBOVESPA:TAEE11,13.90547292
+169059,2016-03-09 10:00:00,BMFBOVESPA:TAEE11,14.09139568
+169060,2016-03-10 10:00:00,BMFBOVESPA:TAEE11,14.09139568
+169061,2016-03-11 10:00:00,BMFBOVESPA:TAEE11,13.88223181
+169062,2016-03-14 10:00:00,BMFBOVESPA:TAEE11,14.18435549
+169063,2016-03-15 10:00:00,BMFBOVESPA:TAEE11,13.94420606
+169064,2016-03-16 10:00:00,BMFBOVESPA:TAEE11,13.99068597
+169065,2016-03-17 10:00:00,BMFBOVESPA:TAEE11,14.68789627
+169066,2016-03-18 10:00:00,BMFBOVESPA:TAEE11,14.6646567
+169067,2016-03-21 10:00:00,BMFBOVESPA:TAEE11,15.05199576
+169068,2016-03-22 10:00:00,BMFBOVESPA:TAEE11,14.97452795
+169069,2016-03-23 10:00:00,BMFBOVESPA:TAEE11,15.12171679
+169070,2016-03-24 10:00:00,BMFBOVESPA:TAEE11,14.9435416
+169071,2016-03-28 10:00:00,BMFBOVESPA:TAEE11,15.18369104
+169072,2016-03-29 10:00:00,BMFBOVESPA:TAEE11,15.53229542
+169073,2016-03-30 10:00:00,BMFBOVESPA:TAEE11,15.43158804
+169074,2016-03-31 10:00:00,BMFBOVESPA:TAEE11,15.63300435
+169075,2016-04-01 10:00:00,BMFBOVESPA:TAEE11,15.19918537
+169076,2016-04-04 10:00:00,BMFBOVESPA:TAEE11,15.26115963
+169077,2016-04-05 10:00:00,BMFBOVESPA:TAEE11,15.14495636
+169078,2016-04-06 10:00:00,BMFBOVESPA:TAEE11,15.09072966
+169079,2016-04-07 10:00:00,BMFBOVESPA:TAEE11,15.12946435
+169080,2016-04-08 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+169081,2016-04-11 10:00:00,BMFBOVESPA:TAEE11,15.43158804
+169082,2016-04-12 10:00:00,BMFBOVESPA:TAEE11,16.09006443
+169083,2016-04-13 10:00:00,BMFBOVESPA:TAEE11,16.07457087
+169084,2016-04-14 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+169085,2016-04-15 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+169086,2016-04-18 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+169087,2016-04-19 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+169088,2016-04-20 10:00:00,BMFBOVESPA:TAEE11,15.41609447
+169089,2016-04-22 10:00:00,BMFBOVESPA:TAEE11,15.49356229
+169090,2016-04-25 10:00:00,BMFBOVESPA:TAEE11,15.27665164
+169091,2016-04-26 10:00:00,BMFBOVESPA:TAEE11,15.52455019
+169092,2016-04-27 10:00:00,BMFBOVESPA:TAEE11,15.64849868
+169093,2016-04-28 10:00:00,BMFBOVESPA:TAEE11,15.68723181
+169094,2016-04-29 10:00:00,BMFBOVESPA:TAEE11,15.15270314
+169095,2016-05-02 10:00:00,BMFBOVESPA:TAEE11,15.27665164
+169096,2016-05-03 10:00:00,BMFBOVESPA:TAEE11,15.44708237
+169097,2016-05-04 10:00:00,BMFBOVESPA:TAEE11,15.31538632
+169098,2016-05-05 10:00:00,BMFBOVESPA:TAEE11,15.29989276
+169099,2016-05-06 10:00:00,BMFBOVESPA:TAEE11,14.82733833
+169100,2016-05-09 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+169101,2016-05-10 10:00:00,BMFBOVESPA:TAEE11,15.10622323
+169102,2016-05-11 10:00:00,BMFBOVESPA:TAEE11,15.19918537
+169103,2016-05-12 10:00:00,BMFBOVESPA:TAEE11,15.42384125
+169104,2016-05-13 10:00:00,BMFBOVESPA:TAEE11,14.95903361
+169105,2016-05-16 10:00:00,BMFBOVESPA:TAEE11,14.85832623
+169106,2016-05-17 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+169107,2016-05-18 10:00:00,BMFBOVESPA:TAEE11,15.1604507
+169108,2016-05-19 10:00:00,BMFBOVESPA:TAEE11,14.71888417
+169109,2016-05-20 10:00:00,BMFBOVESPA:TAEE11,15.05974331
+169110,2016-05-23 10:00:00,BMFBOVESPA:TAEE11,14.85832623
+169111,2016-05-24 10:00:00,BMFBOVESPA:TAEE11,14.82733833
+169112,2016-05-25 10:00:00,BMFBOVESPA:TAEE11,14.19210305
+169113,2016-05-27 10:00:00,BMFBOVESPA:TAEE11,14.29281198
+169114,2016-05-30 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+169115,2016-05-31 10:00:00,BMFBOVESPA:TAEE11,14.60268246
+169116,2016-06-01 10:00:00,BMFBOVESPA:TAEE11,14.09914246
+169117,2016-06-02 10:00:00,BMFBOVESPA:TAEE11,13.76603009
+169118,2016-06-03 10:00:00,BMFBOVESPA:TAEE11,14.09914246
+169119,2016-06-06 10:00:00,BMFBOVESPA:TAEE11,13.60334691
+169120,2016-06-07 10:00:00,BMFBOVESPA:TAEE11,13.96744718
+169121,2016-06-08 10:00:00,BMFBOVESPA:TAEE11,14.2540773
+169122,2016-06-09 10:00:00,BMFBOVESPA:TAEE11,13.85124391
+169123,2016-06-10 10:00:00,BMFBOVESPA:TAEE11,13.71954863
+169124,2016-06-13 10:00:00,BMFBOVESPA:TAEE11,13.99068597
+169125,2016-06-14 10:00:00,BMFBOVESPA:TAEE11,13.95969962
+169126,2016-06-15 10:00:00,BMFBOVESPA:TAEE11,14.17660871
+169127,2016-06-16 10:00:00,BMFBOVESPA:TAEE11,14.24632975
+169128,2016-06-17 10:00:00,BMFBOVESPA:TAEE11,14.12238202
+169129,2016-06-20 10:00:00,BMFBOVESPA:TAEE11,14.33154512
+169130,2016-06-21 10:00:00,BMFBOVESPA:TAEE11,14.47873473
+169131,2016-06-22 10:00:00,BMFBOVESPA:TAEE11,14.44774683
+169132,2016-06-23 10:00:00,BMFBOVESPA:TAEE11,14.79635198
+169133,2016-06-24 10:00:00,BMFBOVESPA:TAEE11,14.51746786
+169134,2016-06-27 10:00:00,BMFBOVESPA:TAEE11,14.33154512
+169135,2016-06-28 10:00:00,BMFBOVESPA:TAEE11,14.54845576
+169136,2016-06-29 10:00:00,BMFBOVESPA:TAEE11,14.73437774
+169137,2016-06-30 10:00:00,BMFBOVESPA:TAEE11,14.87382057
+169138,2016-07-01 10:00:00,BMFBOVESPA:TAEE11,15.22242494
+169139,2016-07-04 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+169140,2016-07-05 10:00:00,BMFBOVESPA:TAEE11,15.71821971
+169141,2016-07-06 10:00:00,BMFBOVESPA:TAEE11,15.33862588
+169142,2016-07-07 10:00:00,BMFBOVESPA:TAEE11,15.18369104
+169143,2016-07-08 10:00:00,BMFBOVESPA:TAEE11,15.45482915
+169144,2016-07-11 10:00:00,BMFBOVESPA:TAEE11,15.95836915
+169145,2016-07-12 10:00:00,BMFBOVESPA:TAEE11,15.91963447
+169146,2016-07-13 10:00:00,BMFBOVESPA:TAEE11,16.113304
+169147,2016-07-14 10:00:00,BMFBOVESPA:TAEE11,15.65624392
+169148,2016-07-15 10:00:00,BMFBOVESPA:TAEE11,15.63300435
+169149,2016-07-18 10:00:00,BMFBOVESPA:TAEE11,15.96611671
+169150,2016-07-19 10:00:00,BMFBOVESPA:TAEE11,16.49289782
+169151,2016-07-20 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+169152,2016-07-21 10:00:00,BMFBOVESPA:TAEE11,16.62459155
+169153,2016-07-22 10:00:00,BMFBOVESPA:TAEE11,16.57811164
+169154,2016-07-25 10:00:00,BMFBOVESPA:TAEE11,16.72530049
+169155,2016-07-26 10:00:00,BMFBOVESPA:TAEE11,17.29856229
+169156,2016-07-27 10:00:00,BMFBOVESPA:TAEE11,18.07324041
+169157,2016-07-28 10:00:00,BMFBOVESPA:TAEE11,18.45283269
+169158,2016-07-29 10:00:00,BMFBOVESPA:TAEE11,20.06416316
+169159,2016-08-01 10:00:00,BMFBOVESPA:TAEE11,19.28173749
+169160,2016-08-02 10:00:00,BMFBOVESPA:TAEE11,18.36761732
+169161,2016-08-03 10:00:00,BMFBOVESPA:TAEE11,18.18169456
+169162,2016-08-04 10:00:00,BMFBOVESPA:TAEE11,16.67107302
+169163,2016-08-05 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+169164,2016-08-08 10:00:00,BMFBOVESPA:TAEE11,18.18944213
+169165,2016-08-09 10:00:00,BMFBOVESPA:TAEE11,18.59227474
+169166,2016-08-10 10:00:00,BMFBOVESPA:TAEE11,18.71622324
+169167,2016-08-11 10:00:00,BMFBOVESPA:TAEE11,18.59227474
+169168,2016-08-12 10:00:00,BMFBOVESPA:TAEE11,18.08873397
+169169,2016-08-15 10:00:00,BMFBOVESPA:TAEE11,17.87957088
+169170,2016-08-16 10:00:00,BMFBOVESPA:TAEE11,18.19718891
+169171,2016-08-17 10:00:00,BMFBOVESPA:TAEE11,18.39860521
+169172,2016-08-18 10:00:00,BMFBOVESPA:TAEE11,18.59227474
+169173,2016-08-19 10:00:00,BMFBOVESPA:TAEE11,18.23592358
+169174,2016-08-22 10:00:00,BMFBOVESPA:TAEE11,17.84083775
+169175,2016-08-23 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+169176,2016-08-24 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+169177,2016-08-25 10:00:00,BMFBOVESPA:TAEE11,17.67815457
+169178,2016-08-26 10:00:00,BMFBOVESPA:TAEE11,17.33729542
+169179,2016-08-29 10:00:00,BMFBOVESPA:TAEE11,17.70139491
+169180,2016-08-30 10:00:00,BMFBOVESPA:TAEE11,17.52321972
+169181,2016-08-31 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+169182,2016-09-01 10:00:00,BMFBOVESPA:TAEE11,17.12038632
+169183,2016-09-02 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+169184,2016-09-05 10:00:00,BMFBOVESPA:TAEE11,17.2520816
+169185,2016-09-06 10:00:00,BMFBOVESPA:TAEE11,18.02675972
+169186,2016-09-08 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+169187,2016-09-09 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+169188,2016-09-12 10:00:00,BMFBOVESPA:TAEE11,17.42251079
+169189,2016-09-13 10:00:00,BMFBOVESPA:TAEE11,17.0506653
+169190,2016-09-14 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+169191,2016-09-15 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+169192,2016-09-16 10:00:00,BMFBOVESPA:TAEE11,17.4999786
+169193,2016-09-19 10:00:00,BMFBOVESPA:TAEE11,17.64716821
+169194,2016-09-20 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+169195,2016-09-21 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+169196,2016-09-22 10:00:00,BMFBOVESPA:TAEE11,17.08165165
+169197,2016-09-23 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+169198,2016-09-26 10:00:00,BMFBOVESPA:TAEE11,16.69431259
+169199,2016-09-27 10:00:00,BMFBOVESPA:TAEE11,16.90347646
+169200,2016-09-28 10:00:00,BMFBOVESPA:TAEE11,16.66332624
+169201,2016-09-29 10:00:00,BMFBOVESPA:TAEE11,16.53163096
+169202,2016-09-30 10:00:00,BMFBOVESPA:TAEE11,16.25274683
+169203,2016-10-03 10:00:00,BMFBOVESPA:TAEE11,16.19077259
+169204,2016-10-04 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+169205,2016-10-05 10:00:00,BMFBOVESPA:TAEE11,16.12105078
+169206,2016-10-06 10:00:00,BMFBOVESPA:TAEE11,16.15978624
+169207,2016-10-07 10:00:00,BMFBOVESPA:TAEE11,16.19851937
+169208,2016-10-10 10:00:00,BMFBOVESPA:TAEE11,16.46190993
+169209,2016-10-11 10:00:00,BMFBOVESPA:TAEE11,16.49289782
+169210,2016-10-13 10:00:00,BMFBOVESPA:TAEE11,16.57811164
+169211,2016-10-14 10:00:00,BMFBOVESPA:TAEE11,16.30697353
+169212,2016-10-17 09:00:00,BMFBOVESPA:TAEE11,16.2682404
+169213,2016-10-18 09:00:00,BMFBOVESPA:TAEE11,15.89639491
+169214,2016-10-19 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+169215,2016-10-20 09:00:00,BMFBOVESPA:TAEE11,16.57811164
+169216,2016-10-21 09:00:00,BMFBOVESPA:TAEE11,16.63233834
+169217,2016-10-24 09:00:00,BMFBOVESPA:TAEE11,16.50064306
+169218,2016-10-25 09:00:00,BMFBOVESPA:TAEE11,16.45416315
+169219,2016-10-26 09:00:00,BMFBOVESPA:TAEE11,16.34570821
+169220,2016-10-27 09:00:00,BMFBOVESPA:TAEE11,16.48515104
+169221,2016-10-28 09:00:00,BMFBOVESPA:TAEE11,16.07457087
+169222,2016-10-31 09:00:00,BMFBOVESPA:TAEE11,16.07457087
+169223,2016-11-01 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+169224,2016-11-03 09:00:00,BMFBOVESPA:TAEE11,15.88864813
+169225,2016-11-04 09:00:00,BMFBOVESPA:TAEE11,16.02034341
+169226,2016-11-07 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+169227,2016-11-08 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+169228,2016-11-09 09:00:00,BMFBOVESPA:TAEE11,15.72596494
+169229,2016-11-10 09:00:00,BMFBOVESPA:TAEE11,15.11397001
+169230,2016-11-11 09:00:00,BMFBOVESPA:TAEE11,14.45549362
+169231,2016-11-14 09:00:00,BMFBOVESPA:TAEE11,14.44774683
+169232,2016-11-16 09:00:00,BMFBOVESPA:TAEE11,14.39351936
+169233,2016-11-17 09:00:00,BMFBOVESPA:TAEE11,14.64141636
+169234,2016-11-18 09:00:00,BMFBOVESPA:TAEE11,14.60268246
+169235,2016-11-21 09:00:00,BMFBOVESPA:TAEE11,14.93579481
+169236,2016-11-22 09:00:00,BMFBOVESPA:TAEE11,14.61043001
+169237,2016-11-23 09:00:00,BMFBOVESPA:TAEE11,14.72663096
+169238,2016-11-24 09:00:00,BMFBOVESPA:TAEE11,14.65690992
+169239,2016-11-25 09:00:00,BMFBOVESPA:TAEE11,14.65690992
+169240,2016-11-28 09:00:00,BMFBOVESPA:TAEE11,14.50197353
+169241,2016-11-29 09:00:00,BMFBOVESPA:TAEE11,14.2153434
+169242,2016-11-30 09:00:00,BMFBOVESPA:TAEE11,14.37027825
+169243,2016-12-01 09:00:00,BMFBOVESPA:TAEE11,14.02167387
+169244,2016-12-02 09:00:00,BMFBOVESPA:TAEE11,14.40901292
+169245,2016-12-05 09:00:00,BMFBOVESPA:TAEE11,14.52521464
+169246,2016-12-06 09:00:00,BMFBOVESPA:TAEE11,14.33154512
+169247,2016-12-07 09:00:00,BMFBOVESPA:TAEE11,14.2540773
+169248,2016-12-08 09:00:00,BMFBOVESPA:TAEE11,14.68789627
+169249,2016-12-09 09:00:00,BMFBOVESPA:TAEE11,14.99002151
+169250,2016-12-12 09:00:00,BMFBOVESPA:TAEE11,15.18369104
+169251,2016-12-13 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+169252,2016-12-14 09:00:00,BMFBOVESPA:TAEE11,15.10622323
+169253,2016-12-15 09:00:00,BMFBOVESPA:TAEE11,15.09072966
+169254,2016-12-16 09:00:00,BMFBOVESPA:TAEE11,15.26115963
+169255,2016-12-19 09:00:00,BMFBOVESPA:TAEE11,15.50905585
+169256,2016-12-20 09:00:00,BMFBOVESPA:TAEE11,15.45482915
+169257,2016-12-21 09:00:00,BMFBOVESPA:TAEE11,15.75695285
+169258,2016-12-22 09:00:00,BMFBOVESPA:TAEE11,15.99710306
+169259,2016-12-23 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+169260,2016-12-26 09:00:00,BMFBOVESPA:TAEE11,15.63300435
+169261,2016-12-27 09:00:00,BMFBOVESPA:TAEE11,15.72596494
+169262,2016-12-28 09:00:00,BMFBOVESPA:TAEE11,15.91963447
+169263,2016-12-29 09:00:00,BMFBOVESPA:TAEE11,16.06682409
+169264,2017-01-02 09:00:00,BMFBOVESPA:TAEE11,16.57811164
+169265,2017-01-03 09:00:00,BMFBOVESPA:TAEE11,16.60909954
+169266,2017-01-04 09:00:00,BMFBOVESPA:TAEE11,16.46190993
+169267,2017-01-05 09:00:00,BMFBOVESPA:TAEE11,16.53937774
+169268,2017-01-06 09:00:00,BMFBOVESPA:TAEE11,16.39993568
+169269,2017-01-09 09:00:00,BMFBOVESPA:TAEE11,16.10555877
+169270,2017-01-10 09:00:00,BMFBOVESPA:TAEE11,16.55487208
+169271,2017-01-11 09:00:00,BMFBOVESPA:TAEE11,16.31472031
+169272,2017-01-12 09:00:00,BMFBOVESPA:TAEE11,16.7175537
+169273,2017-01-13 09:00:00,BMFBOVESPA:TAEE11,16.9964386
+169274,2017-01-16 09:00:00,BMFBOVESPA:TAEE11,16.9654507
+169275,2017-01-17 09:00:00,BMFBOVESPA:TAEE11,17.00418538
+169276,2017-01-18 09:00:00,BMFBOVESPA:TAEE11,17.12038632
+169277,2017-01-19 09:00:00,BMFBOVESPA:TAEE11,16.8724901
+169278,2017-01-20 09:00:00,BMFBOVESPA:TAEE11,17.04291852
+169279,2017-01-23 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+169280,2017-01-24 09:00:00,BMFBOVESPA:TAEE11,16.85699576
+169281,2017-01-26 09:00:00,BMFBOVESPA:TAEE11,16.9267168
+169282,2017-01-27 09:00:00,BMFBOVESPA:TAEE11,17.0506653
+169283,2017-01-30 09:00:00,BMFBOVESPA:TAEE11,16.77178118
+169284,2017-01-31 09:00:00,BMFBOVESPA:TAEE11,16.62459155
+169285,2017-02-01 09:00:00,BMFBOVESPA:TAEE11,16.84924898
+169286,2017-02-02 09:00:00,BMFBOVESPA:TAEE11,16.98869104
+169287,2017-02-03 09:00:00,BMFBOVESPA:TAEE11,17.01967739
+169288,2017-02-06 09:00:00,BMFBOVESPA:TAEE11,16.80276907
+169289,2017-02-07 09:00:00,BMFBOVESPA:TAEE11,16.69431259
+169290,2017-02-08 09:00:00,BMFBOVESPA:TAEE11,16.48515104
+169291,2017-02-09 09:00:00,BMFBOVESPA:TAEE11,16.5161374
+169292,2017-02-10 09:00:00,BMFBOVESPA:TAEE11,16.50064306
+169293,2017-02-13 09:00:00,BMFBOVESPA:TAEE11,16.93446435
+169294,2017-02-14 09:00:00,BMFBOVESPA:TAEE11,16.61684632
+169295,2017-02-15 09:00:00,BMFBOVESPA:TAEE11,16.68656736
+169296,2017-02-16 09:00:00,BMFBOVESPA:TAEE11,16.91122324
+169297,2017-02-17 09:00:00,BMFBOVESPA:TAEE11,17.09714598
+169298,2017-02-20 10:00:00,BMFBOVESPA:TAEE11,17.14362589
+169299,2017-02-21 10:00:00,BMFBOVESPA:TAEE11,17.08165165
+169300,2017-02-22 10:00:00,BMFBOVESPA:TAEE11,17.19010813
+169301,2017-02-23 10:00:00,BMFBOVESPA:TAEE11,17.08165165
+169302,2017-02-24 10:00:00,BMFBOVESPA:TAEE11,17.0506653
+169303,2017-03-01 10:00:00,BMFBOVESPA:TAEE11,17.67815457
+169304,2017-03-02 10:00:00,BMFBOVESPA:TAEE11,17.4999786
+169305,2017-03-03 10:00:00,BMFBOVESPA:TAEE11,17.71688925
+169306,2017-03-06 10:00:00,BMFBOVESPA:TAEE11,17.80984985
+169307,2017-03-07 10:00:00,BMFBOVESPA:TAEE11,17.92605079
+169308,2017-03-08 10:00:00,BMFBOVESPA:TAEE11,17.44575114
+169309,2017-03-09 10:00:00,BMFBOVESPA:TAEE11,17.12038632
+169310,2017-03-10 10:00:00,BMFBOVESPA:TAEE11,17.76336916
+169311,2017-03-13 10:00:00,BMFBOVESPA:TAEE11,17.5929392
+169312,2017-03-14 10:00:00,BMFBOVESPA:TAEE11,17.22884126
+169313,2017-03-15 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+169314,2017-03-16 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+169315,2017-03-17 10:00:00,BMFBOVESPA:TAEE11,16.72530049
+169316,2017-03-20 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+169317,2017-03-21 10:00:00,BMFBOVESPA:TAEE11,16.9654507
+169318,2017-03-22 10:00:00,BMFBOVESPA:TAEE11,16.93446435
+169319,2017-03-23 10:00:00,BMFBOVESPA:TAEE11,16.76403361
+169320,2017-03-24 10:00:00,BMFBOVESPA:TAEE11,17.01193061
+169321,2017-03-27 10:00:00,BMFBOVESPA:TAEE11,17.08165165
+169322,2017-03-28 10:00:00,BMFBOVESPA:TAEE11,17.3760301
+169323,2017-03-29 10:00:00,BMFBOVESPA:TAEE11,17.6239271
+169324,2017-03-30 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+169325,2017-03-31 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+169326,2017-04-03 10:00:00,BMFBOVESPA:TAEE11,17.93379835
+169327,2017-04-04 10:00:00,BMFBOVESPA:TAEE11,17.94929191
+169328,2017-04-05 10:00:00,BMFBOVESPA:TAEE11,17.80210307
+169329,2017-04-06 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+169330,2017-04-07 10:00:00,BMFBOVESPA:TAEE11,17.40701645
+169331,2017-04-10 10:00:00,BMFBOVESPA:TAEE11,17.60843354
+169332,2017-04-11 10:00:00,BMFBOVESPA:TAEE11,17.84858453
+169333,2017-04-12 10:00:00,BMFBOVESPA:TAEE11,17.96478625
+169334,2017-04-13 10:00:00,BMFBOVESPA:TAEE11,17.73238126
+169335,2017-04-17 10:00:00,BMFBOVESPA:TAEE11,17.83309019
+169336,2017-04-18 10:00:00,BMFBOVESPA:TAEE11,18.05774606
+169337,2017-04-19 10:00:00,BMFBOVESPA:TAEE11,18.32113741
+169338,2017-04-20 10:00:00,BMFBOVESPA:TAEE11,18.17394778
+169339,2017-04-24 10:00:00,BMFBOVESPA:TAEE11,17.51547293
+169340,2017-04-25 10:00:00,BMFBOVESPA:TAEE11,17.93379835
+169341,2017-04-26 10:00:00,BMFBOVESPA:TAEE11,17.85632976
+169342,2017-04-27 10:00:00,BMFBOVESPA:TAEE11,18.04999928
+169343,2017-04-28 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+169344,2017-05-02 10:00:00,BMFBOVESPA:TAEE11,18.15845577
+169345,2017-05-03 10:00:00,BMFBOVESPA:TAEE11,17.86407654
+169346,2017-05-04 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+169347,2017-05-05 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+169348,2017-05-08 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+169349,2017-05-09 10:00:00,BMFBOVESPA:TAEE11,18.28240349
+169350,2017-05-10 10:00:00,BMFBOVESPA:TAEE11,18.42959312
+169351,2017-05-11 10:00:00,BMFBOVESPA:TAEE11,18.53804727
+169352,2017-05-12 10:00:00,BMFBOVESPA:TAEE11,18.59227474
+169353,2017-05-15 10:00:00,BMFBOVESPA:TAEE11,18.57678118
+169354,2017-05-16 10:00:00,BMFBOVESPA:TAEE11,18.90214599
+169355,2017-05-17 10:00:00,BMFBOVESPA:TAEE11,18.7317168
+169356,2017-05-18 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+169357,2017-05-19 10:00:00,BMFBOVESPA:TAEE11,18.12746787
+169358,2017-05-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+169359,2017-05-23 10:00:00,BMFBOVESPA:TAEE11,17.54645929
+169360,2017-05-24 10:00:00,BMFBOVESPA:TAEE11,17.57744719
+169361,2017-05-25 10:00:00,BMFBOVESPA:TAEE11,17.45349869
+169362,2017-05-26 10:00:00,BMFBOVESPA:TAEE11,17.90281199
+169363,2017-05-29 10:00:00,BMFBOVESPA:TAEE11,17.88731766
+169364,2017-05-30 10:00:00,BMFBOVESPA:TAEE11,18.16620255
+169365,2017-05-31 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+169366,2017-06-01 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+169367,2017-06-02 10:00:00,BMFBOVESPA:TAEE11,17.30630908
+169368,2017-06-05 10:00:00,BMFBOVESPA:TAEE11,17.00418538
+169369,2017-06-06 10:00:00,BMFBOVESPA:TAEE11,17.35278976
+169370,2017-06-07 10:00:00,BMFBOVESPA:TAEE11,17.33729542
+169371,2017-06-08 10:00:00,BMFBOVESPA:TAEE11,17.04291852
+169372,2017-06-09 10:00:00,BMFBOVESPA:TAEE11,16.9267168
+169373,2017-06-12 10:00:00,BMFBOVESPA:TAEE11,17.09714598
+169374,2017-06-13 10:00:00,BMFBOVESPA:TAEE11,16.9267168
+169375,2017-06-14 10:00:00,BMFBOVESPA:TAEE11,16.8724901
+169376,2017-06-16 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+169377,2017-06-19 10:00:00,BMFBOVESPA:TAEE11,16.70205937
+169378,2017-06-20 10:00:00,BMFBOVESPA:TAEE11,16.6400859
+169379,2017-06-21 10:00:00,BMFBOVESPA:TAEE11,16.68656736
+169380,2017-06-22 10:00:00,BMFBOVESPA:TAEE11,16.72530049
+169381,2017-06-23 10:00:00,BMFBOVESPA:TAEE11,16.73304727
+169382,2017-06-26 10:00:00,BMFBOVESPA:TAEE11,17.06615963
+169383,2017-06-27 10:00:00,BMFBOVESPA:TAEE11,16.8415022
+169384,2017-06-28 10:00:00,BMFBOVESPA:TAEE11,16.65557946
+169385,2017-06-29 10:00:00,BMFBOVESPA:TAEE11,16.97319748
+169386,2017-06-30 10:00:00,BMFBOVESPA:TAEE11,17.07390641
+169387,2017-07-03 10:00:00,BMFBOVESPA:TAEE11,17.25982916
+169388,2017-07-04 10:00:00,BMFBOVESPA:TAEE11,17.53096495
+169389,2017-07-05 10:00:00,BMFBOVESPA:TAEE11,17.19785491
+169390,2017-07-06 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+169391,2017-07-07 10:00:00,BMFBOVESPA:TAEE11,17.13588066
+169392,2017-07-10 10:00:00,BMFBOVESPA:TAEE11,17.78660873
+169393,2017-07-11 10:00:00,BMFBOVESPA:TAEE11,17.75562238
+169394,2017-07-12 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+169395,2017-07-13 10:00:00,BMFBOVESPA:TAEE11,18.06549363
+169396,2017-07-14 10:00:00,BMFBOVESPA:TAEE11,17.68590135
+169397,2017-07-17 10:00:00,BMFBOVESPA:TAEE11,17.53096495
+169398,2017-07-18 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+169399,2017-07-19 10:00:00,BMFBOVESPA:TAEE11,17.44575114
+169400,2017-07-20 10:00:00,BMFBOVESPA:TAEE11,17.50772538
+169401,2017-07-21 10:00:00,BMFBOVESPA:TAEE11,17.64716821
+169402,2017-07-24 10:00:00,BMFBOVESPA:TAEE11,17.80984985
+169403,2017-07-25 10:00:00,BMFBOVESPA:TAEE11,18.11972032
+169404,2017-07-26 10:00:00,BMFBOVESPA:TAEE11,17.93379835
+169405,2017-07-27 10:00:00,BMFBOVESPA:TAEE11,18.15845577
+169406,2017-07-28 10:00:00,BMFBOVESPA:TAEE11,18.00351937
+169407,2017-07-31 10:00:00,BMFBOVESPA:TAEE11,17.98802504
+169408,2017-08-01 10:00:00,BMFBOVESPA:TAEE11,18.32113741
+169409,2017-08-02 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+169410,2017-08-03 10:00:00,BMFBOVESPA:TAEE11,18.12746787
+169411,2017-08-04 10:00:00,BMFBOVESPA:TAEE11,18.39860521
+169412,2017-08-07 10:00:00,BMFBOVESPA:TAEE11,18.71622324
+169413,2017-08-08 10:00:00,BMFBOVESPA:TAEE11,18.39860521
+169414,2017-08-09 10:00:00,BMFBOVESPA:TAEE11,18.46832625
+169415,2017-08-10 10:00:00,BMFBOVESPA:TAEE11,18.12746787
+169416,2017-08-11 10:00:00,BMFBOVESPA:TAEE11,17.94929191
+169417,2017-08-14 10:00:00,BMFBOVESPA:TAEE11,17.76336916
+169418,2017-08-15 10:00:00,BMFBOVESPA:TAEE11,17.8718241
+169419,2017-08-16 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+169420,2017-08-17 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+169421,2017-08-18 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+169422,2017-08-21 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+169423,2017-08-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+169424,2017-08-23 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+169425,2017-08-24 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+169426,2017-08-25 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+169427,2017-08-28 10:00:00,BMFBOVESPA:TAEE11,17.74012882
+169428,2017-08-29 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+169429,2017-08-30 10:00:00,BMFBOVESPA:TAEE11,17.27532117
+169430,2017-08-31 10:00:00,BMFBOVESPA:TAEE11,17.43025757
+169431,2017-09-01 10:00:00,BMFBOVESPA:TAEE11,18.08873397
+169432,2017-09-04 10:00:00,BMFBOVESPA:TAEE11,17.77886349
+169433,2017-09-05 10:00:00,BMFBOVESPA:TAEE11,17.8718241
+169434,2017-09-06 10:00:00,BMFBOVESPA:TAEE11,17.64716821
+169435,2017-09-08 10:00:00,BMFBOVESPA:TAEE11,17.81759663
+169436,2017-09-11 10:00:00,BMFBOVESPA:TAEE11,17.97253303
+169437,2017-09-12 10:00:00,BMFBOVESPA:TAEE11,17.84858453
+169438,2017-09-13 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+169439,2017-09-14 10:00:00,BMFBOVESPA:TAEE11,17.82534341
+169440,2017-09-15 10:00:00,BMFBOVESPA:TAEE11,18.07324041
+169441,2017-09-18 10:00:00,BMFBOVESPA:TAEE11,18.04999928
+169442,2017-09-19 10:00:00,BMFBOVESPA:TAEE11,17.56195285
+169443,2017-09-20 10:00:00,BMFBOVESPA:TAEE11,17.58519397
+169444,2017-09-21 10:00:00,BMFBOVESPA:TAEE11,17.32955019
+169445,2017-09-22 10:00:00,BMFBOVESPA:TAEE11,17.3760301
+169446,2017-09-25 10:00:00,BMFBOVESPA:TAEE11,17.14362589
+169447,2017-09-26 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+169448,2017-09-27 10:00:00,BMFBOVESPA:TAEE11,16.81051585
+169449,2017-09-28 10:00:00,BMFBOVESPA:TAEE11,16.88798211
+169450,2017-09-29 10:00:00,BMFBOVESPA:TAEE11,17.23658804
+169451,2017-10-02 10:00:00,BMFBOVESPA:TAEE11,17.30630908
+169452,2017-10-03 10:00:00,BMFBOVESPA:TAEE11,17.31405586
+169453,2017-10-04 10:00:00,BMFBOVESPA:TAEE11,17.20560014
+169454,2017-10-05 10:00:00,BMFBOVESPA:TAEE11,17.75562238
+169455,2017-10-06 10:00:00,BMFBOVESPA:TAEE11,17.66266023
+169456,2017-10-09 10:00:00,BMFBOVESPA:TAEE11,17.39152444
+169457,2017-10-10 10:00:00,BMFBOVESPA:TAEE11,17.31405586
+169458,2017-10-11 10:00:00,BMFBOVESPA:TAEE11,17.43800435
+169459,2017-10-13 10:00:00,BMFBOVESPA:TAEE11,17.40701645
+169460,2017-10-16 09:00:00,BMFBOVESPA:TAEE11,16.9654507
+169461,2017-10-17 09:00:00,BMFBOVESPA:TAEE11,17.08939843
+169462,2017-10-18 09:00:00,BMFBOVESPA:TAEE11,17.08165165
+169463,2017-10-19 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+169464,2017-10-20 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+169465,2017-10-23 09:00:00,BMFBOVESPA:TAEE11,16.67882058
+169466,2017-10-24 09:00:00,BMFBOVESPA:TAEE11,16.56261731
+169467,2017-10-25 09:00:00,BMFBOVESPA:TAEE11,16.46190993
+169468,2017-10-26 09:00:00,BMFBOVESPA:TAEE11,16.04358297
+169469,2017-10-27 09:00:00,BMFBOVESPA:TAEE11,16.03583774
+169470,2017-10-30 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+169471,2017-10-31 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+169472,2017-11-01 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+169473,2017-11-03 09:00:00,BMFBOVESPA:TAEE11,16.01259663
+169474,2017-11-06 09:00:00,BMFBOVESPA:TAEE11,16.05907731
+169475,2017-11-07 09:00:00,BMFBOVESPA:TAEE11,15.71821971
+169476,2017-11-08 09:00:00,BMFBOVESPA:TAEE11,15.67948503
+169477,2017-11-09 09:00:00,BMFBOVESPA:TAEE11,15.70272537
+169478,2017-11-10 09:00:00,BMFBOVESPA:TAEE11,15.80343353
+169479,2017-11-13 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+169480,2017-11-14 09:00:00,BMFBOVESPA:TAEE11,15.33088065
+169481,2017-11-16 09:00:00,BMFBOVESPA:TAEE11,15.80343353
+169482,2017-11-21 09:00:00,BMFBOVESPA:TAEE11,15.93512881
+169483,2017-11-22 09:00:00,BMFBOVESPA:TAEE11,15.99710306
+169484,2017-11-23 09:00:00,BMFBOVESPA:TAEE11,16.03583774
+169485,2017-11-24 09:00:00,BMFBOVESPA:TAEE11,16.38444212
+169486,2017-11-27 09:00:00,BMFBOVESPA:TAEE11,16.7175537
+169487,2017-11-28 09:00:00,BMFBOVESPA:TAEE11,16.9654507
+169488,2017-11-29 09:00:00,BMFBOVESPA:TAEE11,16.81051585
+169489,2017-11-30 09:00:00,BMFBOVESPA:TAEE11,16.48515104
+169490,2017-12-01 09:00:00,BMFBOVESPA:TAEE11,16.28373396
+169491,2017-12-04 09:00:00,BMFBOVESPA:TAEE11,16.36894778
+169492,2017-12-05 09:00:00,BMFBOVESPA:TAEE11,16.36894778
+169493,2017-12-06 09:00:00,BMFBOVESPA:TAEE11,16.12105078
+169494,2017-12-07 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+169495,2017-12-08 09:00:00,BMFBOVESPA:TAEE11,16.10555877
+169496,2017-12-11 09:00:00,BMFBOVESPA:TAEE11,15.97386349
+169497,2017-12-12 09:00:00,BMFBOVESPA:TAEE11,16.52388418
+169498,2017-12-13 09:00:00,BMFBOVESPA:TAEE11,16.19077259
+169499,2017-12-14 09:00:00,BMFBOVESPA:TAEE11,16.2372525
+169500,2017-12-15 09:00:00,BMFBOVESPA:TAEE11,16.113304
+169501,2017-12-18 09:00:00,BMFBOVESPA:TAEE11,16.08231765
+169502,2017-12-19 09:00:00,BMFBOVESPA:TAEE11,15.57103009
+169503,2017-12-20 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+169504,2017-12-21 09:00:00,BMFBOVESPA:TAEE11,15.92738126
+169505,2017-12-22 09:00:00,BMFBOVESPA:TAEE11,16.10555877
+169506,2017-12-26 09:00:00,BMFBOVESPA:TAEE11,16.34570821
+169507,2017-12-27 09:00:00,BMFBOVESPA:TAEE11,16.31472031
+169508,2017-12-28 09:00:00,BMFBOVESPA:TAEE11,16.53163096
+169509,2018-01-02 09:00:00,BMFBOVESPA:TAEE11,16.62459155
+169510,2018-01-03 09:00:00,BMFBOVESPA:TAEE11,16.64783268
+169511,2018-01-04 09:00:00,BMFBOVESPA:TAEE11,16.38444212
+169512,2018-01-05 09:00:00,BMFBOVESPA:TAEE11,16.46190993
+169513,2018-01-08 09:00:00,BMFBOVESPA:TAEE11,16.38444212
+169514,2018-01-09 09:00:00,BMFBOVESPA:TAEE11,16.08231765
+169515,2018-01-10 09:00:00,BMFBOVESPA:TAEE11,15.86540778
+169516,2018-01-11 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+169517,2018-01-12 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+169518,2018-01-15 09:00:00,BMFBOVESPA:TAEE11,15.91963447
+169519,2018-01-16 09:00:00,BMFBOVESPA:TAEE11,15.82667387
+169520,2018-01-17 09:00:00,BMFBOVESPA:TAEE11,15.88090135
+169521,2018-01-18 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+169522,2018-01-19 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+169523,2018-01-22 09:00:00,BMFBOVESPA:TAEE11,15.83442143
+169524,2018-01-23 09:00:00,BMFBOVESPA:TAEE11,15.74920607
+169525,2018-01-24 09:00:00,BMFBOVESPA:TAEE11,15.94287559
+169526,2018-01-26 09:00:00,BMFBOVESPA:TAEE11,15.84991344
+169527,2018-01-29 09:00:00,BMFBOVESPA:TAEE11,15.84991344
+169528,2018-01-30 09:00:00,BMFBOVESPA:TAEE11,15.76469963
+169529,2018-01-31 09:00:00,BMFBOVESPA:TAEE11,15.609764
+169530,2018-02-01 09:00:00,BMFBOVESPA:TAEE11,15.71821971
+169531,2018-02-02 09:00:00,BMFBOVESPA:TAEE11,15.69497859
+169532,2018-02-05 09:00:00,BMFBOVESPA:TAEE11,15.52455019
+169533,2018-02-06 09:00:00,BMFBOVESPA:TAEE11,15.60201644
+169534,2018-02-07 09:00:00,BMFBOVESPA:TAEE11,15.61751079
+169535,2018-02-08 09:00:00,BMFBOVESPA:TAEE11,15.32313387
+169536,2018-02-09 09:00:00,BMFBOVESPA:TAEE11,15.22242494
+169537,2018-02-14 09:00:00,BMFBOVESPA:TAEE11,15.79568598
+169538,2018-02-15 09:00:00,BMFBOVESPA:TAEE11,15.95836915
+169539,2018-02-16 09:00:00,BMFBOVESPA:TAEE11,15.99710306
+169540,2018-02-19 10:00:00,BMFBOVESPA:TAEE11,15.82667387
+169541,2018-02-20 10:00:00,BMFBOVESPA:TAEE11,16.09781199
+169542,2018-02-21 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+169543,2018-02-22 10:00:00,BMFBOVESPA:TAEE11,16.22950726
+169544,2018-02-23 10:00:00,BMFBOVESPA:TAEE11,16.27598718
+169545,2018-02-26 10:00:00,BMFBOVESPA:TAEE11,16.57811164
+169546,2018-02-27 10:00:00,BMFBOVESPA:TAEE11,16.40768246
+169547,2018-02-28 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+169548,2018-03-01 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+169549,2018-03-02 10:00:00,BMFBOVESPA:TAEE11,16.113304
+169550,2018-03-05 10:00:00,BMFBOVESPA:TAEE11,15.93512881
+169551,2018-03-06 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+169552,2018-03-07 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+169553,2018-03-08 10:00:00,BMFBOVESPA:TAEE11,15.84216821
+169554,2018-03-09 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+169555,2018-03-12 10:00:00,BMFBOVESPA:TAEE11,16.18302503
+169556,2018-03-13 10:00:00,BMFBOVESPA:TAEE11,16.03583774
+169557,2018-03-14 10:00:00,BMFBOVESPA:TAEE11,15.95836915
+169558,2018-03-15 10:00:00,BMFBOVESPA:TAEE11,15.95836915
+169559,2018-03-16 10:00:00,BMFBOVESPA:TAEE11,16.113304
+169560,2018-03-19 10:00:00,BMFBOVESPA:TAEE11,16.05132975
+169561,2018-03-20 10:00:00,BMFBOVESPA:TAEE11,15.7879392
+169562,2018-03-21 10:00:00,BMFBOVESPA:TAEE11,15.64849868
+169563,2018-03-22 10:00:00,BMFBOVESPA:TAEE11,15.73371172
+169564,2018-03-23 10:00:00,BMFBOVESPA:TAEE11,16.17527825
+169565,2018-03-26 10:00:00,BMFBOVESPA:TAEE11,16.2682404
+169566,2018-03-27 10:00:00,BMFBOVESPA:TAEE11,16.48515104
+169567,2018-03-28 10:00:00,BMFBOVESPA:TAEE11,16.52388418
+169568,2018-03-29 10:00:00,BMFBOVESPA:TAEE11,16.83375542
+169569,2018-04-02 10:00:00,BMFBOVESPA:TAEE11,16.66332624
+169570,2018-04-03 10:00:00,BMFBOVESPA:TAEE11,16.7485416
+169571,2018-04-04 10:00:00,BMFBOVESPA:TAEE11,16.98094426
+169572,2018-04-05 10:00:00,BMFBOVESPA:TAEE11,16.82600787
+169573,2018-04-06 10:00:00,BMFBOVESPA:TAEE11,16.45416315
+169574,2018-04-09 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+169575,2018-04-10 10:00:00,BMFBOVESPA:TAEE11,15.99710306
+169576,2018-04-11 10:00:00,BMFBOVESPA:TAEE11,16.113304
+169577,2018-04-12 10:00:00,BMFBOVESPA:TAEE11,16.09006443
+169578,2018-04-13 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+169579,2018-04-16 10:00:00,BMFBOVESPA:TAEE11,15.88090135
+169580,2018-04-17 10:00:00,BMFBOVESPA:TAEE11,16.13654512
+169581,2018-04-18 10:00:00,BMFBOVESPA:TAEE11,16.1442919
+169582,2018-04-19 10:00:00,BMFBOVESPA:TAEE11,16.00484984
+169583,2018-04-20 10:00:00,BMFBOVESPA:TAEE11,16.37669456
+169584,2018-04-23 10:00:00,BMFBOVESPA:TAEE11,16.24499928
+169585,2018-04-24 10:00:00,BMFBOVESPA:TAEE11,16.26049362
+169586,2018-04-25 10:00:00,BMFBOVESPA:TAEE11,16.3921889
+169587,2018-04-26 10:00:00,BMFBOVESPA:TAEE11,16.20626615
+169588,2018-04-27 10:00:00,BMFBOVESPA:TAEE11,16.50064306
+169589,2018-04-30 10:00:00,BMFBOVESPA:TAEE11,16.49289782
+169590,2018-05-02 10:00:00,BMFBOVESPA:TAEE11,16.44641637
+169591,2018-05-03 10:00:00,BMFBOVESPA:TAEE11,16.27417036
+169592,2018-05-04 10:00:00,BMFBOVESPA:TAEE11,15.99699629
+169593,2018-05-07 10:00:00,BMFBOVESPA:TAEE11,16.24249394
+169594,2018-05-08 10:00:00,BMFBOVESPA:TAEE11,16.07618775
+169595,2018-05-09 10:00:00,BMFBOVESPA:TAEE11,15.91780245
+169596,2018-05-10 10:00:00,BMFBOVESPA:TAEE11,16.30584838
+169597,2018-05-11 10:00:00,BMFBOVESPA:TAEE11,16.15538159
+169598,2018-05-14 10:00:00,BMFBOVESPA:TAEE11,16.16330089
+169599,2018-05-15 10:00:00,BMFBOVESPA:TAEE11,15.61028599
+169600,2018-05-16 10:00:00,BMFBOVESPA:TAEE11,15.73352509
+169601,2018-05-17 10:00:00,BMFBOVESPA:TAEE11,15.59385412
+169602,2018-05-18 10:00:00,BMFBOVESPA:TAEE11,15.44596637
+169603,2018-05-21 10:00:00,BMFBOVESPA:TAEE11,15.42131937
+169604,2018-05-22 10:00:00,BMFBOVESPA:TAEE11,15.98000412
+169605,2018-05-23 10:00:00,BMFBOVESPA:TAEE11,15.52812659
+169606,2018-05-24 10:00:00,BMFBOVESPA:TAEE11,15.39667155
+169607,2018-05-25 10:00:00,BMFBOVESPA:TAEE11,15.38845561
+169608,2018-05-28 10:00:00,BMFBOVESPA:TAEE11,14.86263545
+169609,2018-05-29 10:00:00,BMFBOVESPA:TAEE11,15.21592088
+169610,2018-05-30 10:00:00,BMFBOVESPA:TAEE11,15.80746856
+169611,2018-06-01 10:00:00,BMFBOVESPA:TAEE11,16.25934607
+169612,2018-06-04 10:00:00,BMFBOVESPA:TAEE11,16.20183285
+169613,2018-06-05 10:00:00,BMFBOVESPA:TAEE11,16.07859457
+169614,2018-06-06 10:00:00,BMFBOVESPA:TAEE11,15.92249089
+169615,2018-06-07 10:00:00,BMFBOVESPA:TAEE11,15.7088781
+169616,2018-06-08 10:00:00,BMFBOVESPA:TAEE11,15.56920711
+169617,2018-06-11 10:00:00,BMFBOVESPA:TAEE11,15.68422945
+169618,2018-06-12 10:00:00,BMFBOVESPA:TAEE11,15.47883095
+169619,2018-06-13 10:00:00,BMFBOVESPA:TAEE11,15.64315057
+169620,2018-06-14 10:00:00,BMFBOVESPA:TAEE11,15.65136487
+169621,2018-06-15 10:00:00,BMFBOVESPA:TAEE11,15.61850193
+169622,2018-06-18 10:00:00,BMFBOVESPA:TAEE11,15.61850193
+169623,2018-06-19 10:00:00,BMFBOVESPA:TAEE11,15.52812659
+169624,2018-06-20 10:00:00,BMFBOVESPA:TAEE11,15.74995698
+169625,2018-06-21 10:00:00,BMFBOVESPA:TAEE11,15.33915997
+169626,2018-06-22 10:00:00,BMFBOVESPA:TAEE11,15.33094403
+169627,2018-06-25 10:00:00,BMFBOVESPA:TAEE11,15.4870469
+169628,2018-06-26 10:00:00,BMFBOVESPA:TAEE11,15.47883095
+169629,2018-06-27 10:00:00,BMFBOVESPA:TAEE11,15.27343246
+169630,2018-06-28 10:00:00,BMFBOVESPA:TAEE11,15.25700057
+169631,2018-06-29 10:00:00,BMFBOVESPA:TAEE11,15.36380861
+169632,2018-07-02 10:00:00,BMFBOVESPA:TAEE11,15.47883095
+169633,2018-07-03 10:00:00,BMFBOVESPA:TAEE11,15.62671787
+169634,2018-07-04 10:00:00,BMFBOVESPA:TAEE11,16.21004961
+169635,2018-07-05 10:00:00,BMFBOVESPA:TAEE11,16.16896991
+169636,2018-07-06 10:00:00,BMFBOVESPA:TAEE11,16.21826555
+169637,2018-07-10 10:00:00,BMFBOVESPA:TAEE11,16.26756037
+169638,2018-07-11 10:00:00,BMFBOVESPA:TAEE11,15.99643435
+169639,2018-07-12 10:00:00,BMFBOVESPA:TAEE11,15.90606065
+169640,2018-07-13 10:00:00,BMFBOVESPA:TAEE11,16.07859457
+169641,2018-07-16 10:00:00,BMFBOVESPA:TAEE11,16.42366405
+169642,2018-07-17 10:00:00,BMFBOVESPA:TAEE11,16.48117481
+169643,2018-07-18 10:00:00,BMFBOVESPA:TAEE11,16.45652864
+169644,2018-07-19 10:00:00,BMFBOVESPA:TAEE11,16.30864089
+169645,2018-07-20 10:00:00,BMFBOVESPA:TAEE11,16.21826555
+169646,2018-07-23 10:00:00,BMFBOVESPA:TAEE11,16.06216187
+169647,2018-07-24 10:00:00,BMFBOVESPA:TAEE11,16.26756037
+169648,2018-07-25 10:00:00,BMFBOVESPA:TAEE11,16.65371037
+169649,2018-07-26 10:00:00,BMFBOVESPA:TAEE11,16.52225615
+169650,2018-07-27 10:00:00,BMFBOVESPA:TAEE11,16.52225615
+169651,2018-07-30 10:00:00,BMFBOVESPA:TAEE11,16.51403939
+169652,2018-07-31 10:00:00,BMFBOVESPA:TAEE11,16.60441391
+169653,2018-08-01 10:00:00,BMFBOVESPA:TAEE11,16.62084661
+169654,2018-08-02 10:00:00,BMFBOVESPA:TAEE11,16.53047209
+169655,2018-08-03 10:00:00,BMFBOVESPA:TAEE11,16.72765466
+169656,2018-08-06 10:00:00,BMFBOVESPA:TAEE11,16.69479007
+169657,2018-08-07 10:00:00,BMFBOVESPA:TAEE11,16.51403939
+169658,2018-08-08 10:00:00,BMFBOVESPA:TAEE11,16.65371037
+169659,2018-08-09 10:00:00,BMFBOVESPA:TAEE11,16.56333503
+169660,2018-08-10 10:00:00,BMFBOVESPA:TAEE11,15.93892359
+169661,2018-08-13 10:00:00,BMFBOVESPA:TAEE11,16.09502645
+169662,2018-08-14 10:00:00,BMFBOVESPA:TAEE11,16.67835737
+169663,2018-08-15 10:00:00,BMFBOVESPA:TAEE11,16.88375587
+169664,2018-08-16 10:00:00,BMFBOVESPA:TAEE11,17.11380301
+169665,2018-08-17 10:00:00,BMFBOVESPA:TAEE11,16.76051759
+169666,2018-08-20 10:00:00,BMFBOVESPA:TAEE11,16.5551191
+169667,2018-08-21 10:00:00,BMFBOVESPA:TAEE11,16.22648149
+169668,2018-08-22 10:00:00,BMFBOVESPA:TAEE11,16.57976691
+169669,2018-08-23 10:00:00,BMFBOVESPA:TAEE11,16.34972059
+169670,2018-08-24 10:00:00,BMFBOVESPA:TAEE11,16.10324239
+169671,2018-08-27 10:00:00,BMFBOVESPA:TAEE11,16.37436841
+169672,2018-08-28 10:00:00,BMFBOVESPA:TAEE11,16.33328789
+169673,2018-08-29 10:00:00,BMFBOVESPA:TAEE11,16.44009593
+169674,2018-08-30 10:00:00,BMFBOVESPA:TAEE11,16.21004961
+169675,2018-08-31 10:00:00,BMFBOVESPA:TAEE11,16.51403939
+169676,2018-09-03 10:00:00,BMFBOVESPA:TAEE11,16.39901541
+169677,2018-09-04 10:00:00,BMFBOVESPA:TAEE11,16.16896991
+169678,2018-09-05 10:00:00,BMFBOVESPA:TAEE11,16.30042495
+169679,2018-09-06 10:00:00,BMFBOVESPA:TAEE11,16.22648149
+169680,2018-09-10 10:00:00,BMFBOVESPA:TAEE11,16.29220901
+169681,2018-09-11 10:00:00,BMFBOVESPA:TAEE11,15.94713953
+169682,2018-09-12 10:00:00,BMFBOVESPA:TAEE11,16.06216187
+169683,2018-09-13 10:00:00,BMFBOVESPA:TAEE11,15.88962795
+169684,2018-09-14 10:00:00,BMFBOVESPA:TAEE11,15.89784389
+169685,2018-09-17 10:00:00,BMFBOVESPA:TAEE11,15.98000412
+169686,2018-09-18 10:00:00,BMFBOVESPA:TAEE11,15.88141201
+169687,2018-09-19 10:00:00,BMFBOVESPA:TAEE11,15.93892359
+169688,2018-09-20 10:00:00,BMFBOVESPA:TAEE11,16.10324239
+169689,2018-09-21 10:00:00,BMFBOVESPA:TAEE11,16.36615247
+169690,2018-09-24 10:00:00,BMFBOVESPA:TAEE11,16.09502645
+169691,2018-09-25 10:00:00,BMFBOVESPA:TAEE11,15.93892359
+169692,2018-09-26 10:00:00,BMFBOVESPA:TAEE11,16.26756037
+169693,2018-09-27 10:00:00,BMFBOVESPA:TAEE11,16.28399308
+169694,2018-09-28 10:00:00,BMFBOVESPA:TAEE11,16.43187999
+169695,2018-10-01 10:00:00,BMFBOVESPA:TAEE11,16.21004961
+169696,2018-10-02 10:00:00,BMFBOVESPA:TAEE11,16.76051759
+169697,2018-10-03 10:00:00,BMFBOVESPA:TAEE11,17.24525806
+169698,2018-10-04 10:00:00,BMFBOVESPA:TAEE11,17.62319212
+169699,2018-10-05 10:00:00,BMFBOVESPA:TAEE11,17.55746459
+169700,2018-10-08 10:00:00,BMFBOVESPA:TAEE11,17.74643039
+169701,2018-10-09 10:00:00,BMFBOVESPA:TAEE11,17.78751009
+169702,2018-10-10 10:00:00,BMFBOVESPA:TAEE11,17.41779362
+169703,2018-10-11 10:00:00,BMFBOVESPA:TAEE11,17.41779362
+169704,2018-10-15 10:00:00,BMFBOVESPA:TAEE11,18.00112453
+169705,2018-10-16 10:00:00,BMFBOVESPA:TAEE11,18.07506799
+169706,2018-10-17 10:00:00,BMFBOVESPA:TAEE11,18.09149987
+169707,2018-10-18 10:00:00,BMFBOVESPA:TAEE11,18.15722739
+169708,2018-10-19 10:00:00,BMFBOVESPA:TAEE11,18.07506799
+169709,2018-10-22 10:00:00,BMFBOVESPA:TAEE11,18.07506799
+169710,2018-10-23 10:00:00,BMFBOVESPA:TAEE11,18.05041935
+169711,2018-10-24 10:00:00,BMFBOVESPA:TAEE11,17.99290859
+169712,2018-10-25 10:00:00,BMFBOVESPA:TAEE11,18.09971663
+169713,2018-10-26 10:00:00,BMFBOVESPA:TAEE11,18.42013747
+169714,2018-10-29 10:00:00,BMFBOVESPA:TAEE11,18.29689837
+169715,2018-10-30 10:00:00,BMFBOVESPA:TAEE11,18.36262589
+169716,2018-10-31 10:00:00,BMFBOVESPA:TAEE11,18.28868243
+169717,2018-11-01 10:00:00,BMFBOVESPA:TAEE11,18.44478611
+169718,2018-11-05 09:00:00,BMFBOVESPA:TAEE11,18.89666199
+169719,2018-11-06 09:00:00,BMFBOVESPA:TAEE11,18.88844605
+169720,2018-11-07 09:00:00,BMFBOVESPA:TAEE11,18.9459568
+169721,2018-11-08 09:00:00,BMFBOVESPA:TAEE11,18.46943311
+169722,2018-11-09 09:00:00,BMFBOVESPA:TAEE11,18.77342289
+169723,2018-11-12 09:00:00,BMFBOVESPA:TAEE11,18.38727289
+169724,2018-11-13 09:00:00,BMFBOVESPA:TAEE11,18.38727289
+169725,2018-11-14 09:00:00,BMFBOVESPA:TAEE11,18.47764905
+169726,2018-11-16 09:00:00,BMFBOVESPA:TAEE11,18.73234236
+169727,2018-11-19 09:00:00,BMFBOVESPA:TAEE11,18.69126349
+169728,2018-11-21 09:00:00,BMFBOVESPA:TAEE11,18.47764905
+169729,2018-11-22 09:00:00,BMFBOVESPA:TAEE11,18.69126349
+169730,2018-11-23 09:00:00,BMFBOVESPA:TAEE11,18.32154537
+169731,2018-11-26 09:00:00,BMFBOVESPA:TAEE11,18.05041935
+169732,2018-11-27 09:00:00,BMFBOVESPA:TAEE11,18.58445709
+169733,2018-11-28 09:00:00,BMFBOVESPA:TAEE11,18.60910409
+169734,2018-11-29 09:00:00,BMFBOVESPA:TAEE11,18.60910409
+169735,2018-11-30 09:00:00,BMFBOVESPA:TAEE11,18.46943311
+169736,2018-12-03 09:00:00,BMFBOVESPA:TAEE11,18.50229687
+169737,2018-12-04 09:00:00,BMFBOVESPA:TAEE11,18.66661485
+169738,2018-12-05 09:00:00,BMFBOVESPA:TAEE11,18.77342289
+169739,2018-12-06 09:00:00,BMFBOVESPA:TAEE11,18.78985559
+169740,2018-12-07 09:00:00,BMFBOVESPA:TAEE11,18.23938761
+169741,2018-12-10 09:00:00,BMFBOVESPA:TAEE11,18.26403461
+169742,2018-12-11 09:00:00,BMFBOVESPA:TAEE11,18.85558312
+169743,2018-12-12 09:00:00,BMFBOVESPA:TAEE11,19.36497057
+169744,2018-12-13 09:00:00,BMFBOVESPA:TAEE11,19.4799929
+169745,2018-12-14 09:00:00,BMFBOVESPA:TAEE11,19.8168481
+169746,2018-12-17 09:00:00,BMFBOVESPA:TAEE11,19.38961839
+169747,2018-12-18 09:00:00,BMFBOVESPA:TAEE11,18.69126349
+169748,2018-12-19 09:00:00,BMFBOVESPA:TAEE11,18.46943311
+169749,2018-12-20 09:00:00,BMFBOVESPA:TAEE11,18.65018461
+169750,2018-12-21 09:00:00,BMFBOVESPA:TAEE11,19.20886689
+169751,2018-12-26 09:00:00,BMFBOVESPA:TAEE11,19.12670914
+169752,2018-12-27 09:00:00,BMFBOVESPA:TAEE11,19.15135531
+169753,2018-12-28 09:00:00,BMFBOVESPA:TAEE11,19.38961839
+169754,2019-01-02 09:00:00,BMFBOVESPA:TAEE11,19.89078991
+169755,2019-01-03 09:00:00,BMFBOVESPA:TAEE11,19.94830313
+169756,2019-01-04 09:00:00,BMFBOVESPA:TAEE11,20.73703255
+169757,2019-01-07 09:00:00,BMFBOVESPA:TAEE11,20.49877111
+169758,2019-01-08 09:00:00,BMFBOVESPA:TAEE11,20.37553037
+169759,2019-01-09 09:00:00,BMFBOVESPA:TAEE11,20.37553037
+169760,2019-01-10 09:00:00,BMFBOVESPA:TAEE11,20.53984999
+169761,2019-01-11 09:00:00,BMFBOVESPA:TAEE11,20.94243105
+169762,2019-01-14 09:00:00,BMFBOVESPA:TAEE11,20.86848759
+169763,2019-01-15 09:00:00,BMFBOVESPA:TAEE11,20.66308909
+169764,2019-01-16 09:00:00,BMFBOVESPA:TAEE11,20.75346443
+169765,2019-01-17 09:00:00,BMFBOVESPA:TAEE11,20.58914481
+169766,2019-01-18 09:00:00,BMFBOVESPA:TAEE11,20.86848759
+169767,2019-01-21 09:00:00,BMFBOVESPA:TAEE11,20.75346443
+169768,2019-01-22 09:00:00,BMFBOVESPA:TAEE11,20.86848759
+169769,2019-01-23 09:00:00,BMFBOVESPA:TAEE11,20.82740789
+169770,2019-01-24 09:00:00,BMFBOVESPA:TAEE11,21.23820489
+169771,2019-01-28 09:00:00,BMFBOVESPA:TAEE11,21.15604549
+169772,2019-01-29 09:00:00,BMFBOVESPA:TAEE11,21.20534031
+169773,2019-01-30 09:00:00,BMFBOVESPA:TAEE11,21.09031796
+169774,2019-01-31 09:00:00,BMFBOVESPA:TAEE11,21.13139684
+169775,2019-02-01 09:00:00,BMFBOVESPA:TAEE11,21.13139684
+169776,2019-02-04 09:00:00,BMFBOVESPA:TAEE11,21.26285189
+169777,2019-02-05 09:00:00,BMFBOVESPA:TAEE11,21.56684249
+169778,2019-02-06 09:00:00,BMFBOVESPA:TAEE11,20.79454331
+169779,2019-02-07 09:00:00,BMFBOVESPA:TAEE11,20.76989713
+169780,2019-02-08 09:00:00,BMFBOVESPA:TAEE11,21.19712437
+169781,2019-02-11 09:00:00,BMFBOVESPA:TAEE11,20.94243105
+169782,2019-02-12 09:00:00,BMFBOVESPA:TAEE11,20.78632737
+169783,2019-02-13 09:00:00,BMFBOVESPA:TAEE11,21.09031796
+169784,2019-02-14 09:00:00,BMFBOVESPA:TAEE11,21.15604549
+169785,2019-02-15 09:00:00,BMFBOVESPA:TAEE11,21.16426143
+169786,2019-02-18 10:00:00,BMFBOVESPA:TAEE11,21.03280639
+169787,2019-02-19 10:00:00,BMFBOVESPA:TAEE11,21.15604549
+169788,2019-02-20 10:00:00,BMFBOVESPA:TAEE11,21.14782955
+169789,2019-02-21 10:00:00,BMFBOVESPA:TAEE11,20.59736157
+169790,2019-02-22 10:00:00,BMFBOVESPA:TAEE11,20.53984999
+169791,2019-02-25 10:00:00,BMFBOVESPA:TAEE11,20.58092887
+169792,2019-02-26 10:00:00,BMFBOVESPA:TAEE11,20.53163405
+169793,2019-02-27 10:00:00,BMFBOVESPA:TAEE11,20.67130503
+169794,2019-02-28 10:00:00,BMFBOVESPA:TAEE11,20.50698541
+169795,2019-03-01 10:00:00,BMFBOVESPA:TAEE11,20.21942915
+169796,2019-03-06 10:00:00,BMFBOVESPA:TAEE11,20.30980285
+169797,2019-03-07 10:00:00,BMFBOVESPA:TAEE11,20.19478051
+169798,2019-03-08 10:00:00,BMFBOVESPA:TAEE11,20.50698541
+169799,2019-03-11 10:00:00,BMFBOVESPA:TAEE11,20.95886293
+169800,2019-03-12 10:00:00,BMFBOVESPA:TAEE11,21.22998895
+169801,2019-03-13 10:00:00,BMFBOVESPA:TAEE11,21.50933091
+169802,2019-03-14 10:00:00,BMFBOVESPA:TAEE11,21.23820489
+169803,2019-03-15 10:00:00,BMFBOVESPA:TAEE11,21.54219385
+169804,2019-03-18 10:00:00,BMFBOVESPA:TAEE11,21.50111497
+169805,2019-03-19 10:00:00,BMFBOVESPA:TAEE11,21.24642165
+169806,2019-03-20 10:00:00,BMFBOVESPA:TAEE11,20.85205489
+169807,2019-03-21 10:00:00,BMFBOVESPA:TAEE11,20.45769059
+169808,2019-03-22 10:00:00,BMFBOVESPA:TAEE11,20.09618841
+169809,2019-03-25 10:00:00,BMFBOVESPA:TAEE11,20.25229209
+169810,2019-03-26 10:00:00,BMFBOVESPA:TAEE11,20.27693991
+169811,2019-03-27 10:00:00,BMFBOVESPA:TAEE11,19.75933487
+169812,2019-03-28 10:00:00,BMFBOVESPA:TAEE11,20.23585939
+169813,2019-03-29 10:00:00,BMFBOVESPA:TAEE11,20.37553037
+169814,2019-04-01 10:00:00,BMFBOVESPA:TAEE11,20.47412247
+169815,2019-04-02 10:00:00,BMFBOVESPA:TAEE11,20.52341811
+169816,2019-04-03 10:00:00,BMFBOVESPA:TAEE11,20.47412247
+169817,2019-04-04 10:00:00,BMFBOVESPA:TAEE11,20.54806593
+169818,2019-04-05 10:00:00,BMFBOVESPA:TAEE11,20.99994181
+169819,2019-04-08 10:00:00,BMFBOVESPA:TAEE11,21.27928459
+169820,2019-04-09 10:00:00,BMFBOVESPA:TAEE11,21.06566933
+169821,2019-04-10 10:00:00,BMFBOVESPA:TAEE11,21.11496661
+169822,2019-04-11 10:00:00,BMFBOVESPA:TAEE11,20.78632737
+169823,2019-04-12 10:00:00,BMFBOVESPA:TAEE11,20.43304359
+169824,2019-04-15 10:00:00,BMFBOVESPA:TAEE11,20.96707887
+169825,2019-04-16 10:00:00,BMFBOVESPA:TAEE11,21.10675067
+169826,2019-04-17 10:00:00,BMFBOVESPA:TAEE11,21.05745339
+169827,2019-04-18 10:00:00,BMFBOVESPA:TAEE11,21.37787587
+169828,2019-04-22 10:00:00,BMFBOVESPA:TAEE11,21.59970707
+169829,2019-04-23 10:00:00,BMFBOVESPA:TAEE11,21.48468309
+169830,2019-04-24 10:00:00,BMFBOVESPA:TAEE11,21.6161373
+169831,2019-04-25 10:00:00,BMFBOVESPA:TAEE11,21.45182015
+169832,2019-04-26 10:00:00,BMFBOVESPA:TAEE11,21.36144399
+169833,2019-04-29 10:00:00,BMFBOVESPA:TAEE11,21.48468309
+169834,2019-04-30 10:00:00,BMFBOVESPA:TAEE11,21.56684249
+169835,2019-05-02 10:00:00,BMFBOVESPA:TAEE11,21.73116211
+169836,2019-05-03 10:00:00,BMFBOVESPA:TAEE11,21.52576361
+169837,2019-05-06 10:00:00,BMFBOVESPA:TAEE11,21.32036511
+169838,2019-05-07 10:00:00,BMFBOVESPA:TAEE11,21.41895557
+169839,2019-05-08 10:00:00,BMFBOVESPA:TAEE11,21.68186483
+169840,2019-05-09 10:00:00,BMFBOVESPA:TAEE11,21.64078595
+169841,2019-05-10 10:00:00,BMFBOVESPA:TAEE11,21.35322805
+169842,2019-05-13 10:00:00,BMFBOVESPA:TAEE11,20.85205489
+169843,2019-05-14 10:00:00,BMFBOVESPA:TAEE11,21.11496661
+169844,2019-05-15 10:00:00,BMFBOVESPA:TAEE11,20.62200939
+169845,2019-05-16 10:00:00,BMFBOVESPA:TAEE11,20.37553037
+169846,2019-05-17 10:00:00,BMFBOVESPA:TAEE11,19.91543855
+169847,2019-05-20 10:00:00,BMFBOVESPA:TAEE11,20.44947383
+169848,2019-05-21 10:00:00,BMFBOVESPA:TAEE11,20.58092887
+169849,2019-05-22 10:00:00,BMFBOVESPA:TAEE11,20.64665639
+169850,2019-05-23 10:00:00,BMFBOVESPA:TAEE11,20.73703255
+169851,2019-05-24 10:00:00,BMFBOVESPA:TAEE11,20.62200939
+169852,2019-05-27 10:00:00,BMFBOVESPA:TAEE11,20.69595367
+169853,2019-05-28 10:00:00,BMFBOVESPA:TAEE11,21.14782955
+169854,2019-05-29 10:00:00,BMFBOVESPA:TAEE11,21.03280639
+169855,2019-05-30 10:00:00,BMFBOVESPA:TAEE11,21.09031796
+169856,2019-05-31 10:00:00,BMFBOVESPA:TAEE11,21.79688963
+169857,2019-06-03 10:00:00,BMFBOVESPA:TAEE11,21.72294617
+169858,2019-06-04 10:00:00,BMFBOVESPA:TAEE11,21.81331987
+169859,2019-06-05 10:00:00,BMFBOVESPA:TAEE11,21.90369603
+169860,2019-06-06 10:00:00,BMFBOVESPA:TAEE11,22.35557191
+169861,2019-06-07 10:00:00,BMFBOVESPA:TAEE11,22.55275611
+169862,2019-06-10 10:00:00,BMFBOVESPA:TAEE11,22.51167559
+169863,2019-06-11 10:00:00,BMFBOVESPA:TAEE11,22.25698145
+169864,2019-06-12 10:00:00,BMFBOVESPA:TAEE11,22.05979889
+169865,2019-06-13 10:00:00,BMFBOVESPA:TAEE11,22.07623159
+169866,2019-06-14 10:00:00,BMFBOVESPA:TAEE11,21.8379685
+169867,2019-06-17 10:00:00,BMFBOVESPA:TAEE11,21.77224099
+169868,2019-06-18 10:00:00,BMFBOVESPA:TAEE11,21.93656061
+169869,2019-06-19 10:00:00,BMFBOVESPA:TAEE11,22.14195911
+169870,2019-06-21 10:00:00,BMFBOVESPA:TAEE11,22.04336701
+169871,2019-06-24 10:00:00,BMFBOVESPA:TAEE11,22.30627709
+169872,2019-06-25 10:00:00,BMFBOVESPA:TAEE11,22.01871837
+169873,2019-06-26 10:00:00,BMFBOVESPA:TAEE11,22.15838935
+169874,2019-06-27 10:00:00,BMFBOVESPA:TAEE11,22.26519738
+169875,2019-06-28 10:00:00,BMFBOVESPA:TAEE11,22.31449303
+169876,2019-07-01 10:00:00,BMFBOVESPA:TAEE11,22.51167559
+169877,2019-07-02 10:00:00,BMFBOVESPA:TAEE11,22.51167559
+169878,2019-07-03 10:00:00,BMFBOVESPA:TAEE11,22.73350597
+169879,2019-07-04 10:00:00,BMFBOVESPA:TAEE11,22.82388213
+169880,2019-07-05 10:00:00,BMFBOVESPA:TAEE11,23.02928063
+169881,2019-07-08 10:00:00,BMFBOVESPA:TAEE11,23.28397395
+169882,2019-07-10 10:00:00,BMFBOVESPA:TAEE11,23.57153267
+169883,2019-07-11 10:00:00,BMFBOVESPA:TAEE11,23.79336141
+169884,2019-07-12 10:00:00,BMFBOVESPA:TAEE11,23.39899711
+169885,2019-07-15 10:00:00,BMFBOVESPA:TAEE11,23.02928063
+169886,2019-07-16 10:00:00,BMFBOVESPA:TAEE11,22.85674507
+169887,2019-07-17 10:00:00,BMFBOVESPA:TAEE11,22.90603988
+169888,2019-07-18 10:00:00,BMFBOVESPA:TAEE11,23.12787109
+169889,2019-07-19 10:00:00,BMFBOVESPA:TAEE11,23.14430297
+169890,2019-07-22 10:00:00,BMFBOVESPA:TAEE11,23.34970147
+169891,2019-07-23 10:00:00,BMFBOVESPA:TAEE11,23.35791741
+169892,2019-07-24 10:00:00,BMFBOVESPA:TAEE11,23.31683688
+169893,2019-07-25 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+169894,2019-07-26 10:00:00,BMFBOVESPA:TAEE11,22.90603988
+169895,2019-07-29 10:00:00,BMFBOVESPA:TAEE11,22.7417219
+169896,2019-07-30 10:00:00,BMFBOVESPA:TAEE11,22.97998335
+169897,2019-07-31 10:00:00,BMFBOVESPA:TAEE11,22.85674507
+169898,2019-08-01 10:00:00,BMFBOVESPA:TAEE11,23.25932531
+169899,2019-08-02 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+169900,2019-08-05 10:00:00,BMFBOVESPA:TAEE11,23.01284792
+169901,2019-08-06 10:00:00,BMFBOVESPA:TAEE11,23.65369207
+169902,2019-08-07 10:00:00,BMFBOVESPA:TAEE11,23.57153267
+169903,2019-08-08 10:00:00,BMFBOVESPA:TAEE11,23.68655501
+169904,2019-08-09 10:00:00,BMFBOVESPA:TAEE11,23.21003049
+169905,2019-08-12 10:00:00,BMFBOVESPA:TAEE11,23.24289507
+169906,2019-08-13 10:00:00,BMFBOVESPA:TAEE11,23.64547613
+169907,2019-08-14 10:00:00,BMFBOVESPA:TAEE11,23.06214356
+169908,2019-08-15 10:00:00,BMFBOVESPA:TAEE11,22.67599439
+169909,2019-08-16 10:00:00,BMFBOVESPA:TAEE11,22.67599439
+169910,2019-08-19 10:00:00,BMFBOVESPA:TAEE11,22.49524289
+169911,2019-08-20 10:00:00,BMFBOVESPA:TAEE11,22.18303799
+169912,2019-08-21 10:00:00,BMFBOVESPA:TAEE11,22.61848363
+169913,2019-08-22 10:00:00,BMFBOVESPA:TAEE11,22.73350597
+169914,2019-08-23 10:00:00,BMFBOVESPA:TAEE11,22.38022055
+169915,2019-08-26 10:00:00,BMFBOVESPA:TAEE11,22.05979889
+169916,2019-08-27 10:00:00,BMFBOVESPA:TAEE11,22.45416401
+169917,2019-08-28 10:00:00,BMFBOVESPA:TAEE11,22.51989153
+169918,2019-08-29 10:00:00,BMFBOVESPA:TAEE11,22.79101755
+169919,2019-08-30 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+169920,2019-09-02 10:00:00,BMFBOVESPA:TAEE11,22.98820011
+169921,2019-09-03 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+169922,2019-09-04 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+169923,2019-09-05 10:00:00,BMFBOVESPA:TAEE11,23.33326958
+169924,2019-09-06 10:00:00,BMFBOVESPA:TAEE11,23.30040665
+169925,2019-09-09 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+169926,2019-09-10 10:00:00,BMFBOVESPA:TAEE11,22.90603988
+169927,2019-09-11 10:00:00,BMFBOVESPA:TAEE11,23.56331591
+169928,2019-09-12 10:00:00,BMFBOVESPA:TAEE11,23.82622599
+169929,2019-09-13 10:00:00,BMFBOVESPA:TAEE11,23.54688402
+169930,2019-09-16 10:00:00,BMFBOVESPA:TAEE11,23.40721305
+169931,2019-09-17 10:00:00,BMFBOVESPA:TAEE11,23.69477095
+169932,2019-09-18 10:00:00,BMFBOVESPA:TAEE11,23.82622599
+169933,2019-09-19 10:00:00,BMFBOVESPA:TAEE11,24.11378389
+169934,2019-09-20 10:00:00,BMFBOVESPA:TAEE11,23.66190637
+169935,2019-09-23 10:00:00,BMFBOVESPA:TAEE11,23.67012231
+169936,2019-09-24 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+169937,2019-09-25 10:00:00,BMFBOVESPA:TAEE11,23.43186087
+169938,2019-09-26 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+169939,2019-09-27 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+169940,2019-09-30 10:00:00,BMFBOVESPA:TAEE11,23.66190637
+169941,2019-10-01 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+169942,2019-10-02 10:00:00,BMFBOVESPA:TAEE11,22.96355311
+169943,2019-10-03 10:00:00,BMFBOVESPA:TAEE11,23.16073567
+169944,2019-10-04 10:00:00,BMFBOVESPA:TAEE11,23.16895161
+169945,2019-10-07 10:00:00,BMFBOVESPA:TAEE11,22.42130107
+169946,2019-10-08 10:00:00,BMFBOVESPA:TAEE11,22.55275611
+169947,2019-10-09 10:00:00,BMFBOVESPA:TAEE11,22.59383499
+169948,2019-10-10 10:00:00,BMFBOVESPA:TAEE11,22.52810747
+169949,2019-10-11 10:00:00,BMFBOVESPA:TAEE11,22.97998335
+169950,2019-10-14 10:00:00,BMFBOVESPA:TAEE11,23.06214356
+169951,2019-10-15 10:00:00,BMFBOVESPA:TAEE11,22.8485283
+169952,2019-10-16 10:00:00,BMFBOVESPA:TAEE11,22.81566537
+169953,2019-10-17 10:00:00,BMFBOVESPA:TAEE11,22.86496101
+169954,2019-10-18 10:00:00,BMFBOVESPA:TAEE11,23.0539268
+169955,2019-10-21 10:00:00,BMFBOVESPA:TAEE11,23.23467913
+169956,2019-10-22 10:00:00,BMFBOVESPA:TAEE11,23.20181455
+169957,2019-10-23 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+169958,2019-10-24 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+169959,2019-10-25 10:00:00,BMFBOVESPA:TAEE11,22.91425583
+169960,2019-10-28 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+169961,2019-10-29 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+169962,2019-10-30 10:00:00,BMFBOVESPA:TAEE11,23.48937244
+169963,2019-10-31 10:00:00,BMFBOVESPA:TAEE11,23.72763389
+169964,2019-11-01 10:00:00,BMFBOVESPA:TAEE11,23.54688402
+169965,2019-11-04 10:00:00,BMFBOVESPA:TAEE11,23.82622599
+169966,2019-11-05 10:00:00,BMFBOVESPA:TAEE11,23.71941959
+169967,2019-11-06 10:00:00,BMFBOVESPA:TAEE11,23.61261155
+169968,2019-11-07 10:00:00,BMFBOVESPA:TAEE11,23.71120365
+169969,2019-11-08 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+169970,2019-11-11 10:00:00,BMFBOVESPA:TAEE11,23.11143838
+169971,2019-11-12 10:00:00,BMFBOVESPA:TAEE11,23.34970147
+169972,2019-11-13 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+169973,2019-11-14 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+169974,2019-11-18 10:00:00,BMFBOVESPA:TAEE11,23.21003049
+169975,2019-11-19 10:00:00,BMFBOVESPA:TAEE11,23.16895161
+169976,2019-11-21 10:00:00,BMFBOVESPA:TAEE11,22.86496101
+169977,2019-11-22 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+169978,2019-11-25 10:00:00,BMFBOVESPA:TAEE11,22.94712041
+169979,2019-11-26 10:00:00,BMFBOVESPA:TAEE11,22.93890447
+169980,2019-11-27 10:00:00,BMFBOVESPA:TAEE11,23.04571087
+169981,2019-11-28 10:00:00,BMFBOVESPA:TAEE11,23.04571087
+169982,2019-11-29 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+169983,2019-12-02 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+169984,2019-12-03 10:00:00,BMFBOVESPA:TAEE11,23.50580515
+169985,2019-12-04 10:00:00,BMFBOVESPA:TAEE11,23.64547613
+169986,2019-12-05 10:00:00,BMFBOVESPA:TAEE11,23.74406659
+169987,2019-12-06 10:00:00,BMFBOVESPA:TAEE11,23.79336141
+169988,2019-12-09 10:00:00,BMFBOVESPA:TAEE11,23.99054561
+169989,2019-12-10 10:00:00,BMFBOVESPA:TAEE11,24.19594411
+169990,2019-12-11 10:00:00,BMFBOVESPA:TAEE11,24.30275051
+169991,2019-12-12 10:00:00,BMFBOVESPA:TAEE11,24.55744382
+169992,2019-12-13 10:00:00,BMFBOVESPA:TAEE11,24.94359464
+169993,2019-12-16 10:00:00,BMFBOVESPA:TAEE11,24.99288946
+169994,2019-12-17 10:00:00,BMFBOVESPA:TAEE11,24.86965037
+169995,2019-12-18 10:00:00,BMFBOVESPA:TAEE11,24.97645759
+169996,2019-12-19 10:00:00,BMFBOVESPA:TAEE11,25.05861699
+169997,2019-12-20 10:00:00,BMFBOVESPA:TAEE11,25.01753811
+169998,2019-12-23 10:00:00,BMFBOVESPA:TAEE11,25.18185609
+169999,2019-12-26 10:00:00,BMFBOVESPA:TAEE11,25.46941398
+170000,2019-12-27 10:00:00,BMFBOVESPA:TAEE11,25.40368647
+170001,2019-12-30 10:00:00,BMFBOVESPA:TAEE11,25.61730091
+170002,2020-01-02 10:00:00,BMFBOVESPA:TAEE11,25.43654941
+170003,2020-01-03 10:00:00,BMFBOVESPA:TAEE11,25.44476535
+170004,2020-01-06 10:00:00,BMFBOVESPA:TAEE11,25.46941398
+170005,2020-01-07 10:00:00,BMFBOVESPA:TAEE11,25.25579954
+170006,2020-01-08 10:00:00,BMFBOVESPA:TAEE11,24.74641209
+170007,2020-01-09 10:00:00,BMFBOVESPA:TAEE11,24.87786713
+170008,2020-01-10 10:00:00,BMFBOVESPA:TAEE11,24.95181059
+170009,2020-01-13 10:00:00,BMFBOVESPA:TAEE11,25.23115091
+170010,2020-01-14 10:00:00,BMFBOVESPA:TAEE11,25.31331031
+170011,2020-01-15 10:00:00,BMFBOVESPA:TAEE11,25.23115091
+170012,2020-01-16 10:00:00,BMFBOVESPA:TAEE11,25.34617489
+170013,2020-01-17 10:00:00,BMFBOVESPA:TAEE11,25.83091617
+170014,2020-01-20 10:00:00,BMFBOVESPA:TAEE11,26.33208687
+170015,2020-01-21 10:00:00,BMFBOVESPA:TAEE11,26.16776888
+170016,2020-01-22 10:00:00,BMFBOVESPA:TAEE11,26.28279205
+170017,2020-01-23 10:00:00,BMFBOVESPA:TAEE11,26.4635419
+170018,2020-01-24 10:00:00,BMFBOVESPA:TAEE11,26.30743987
+170019,2020-01-27 10:00:00,BMFBOVESPA:TAEE11,25.88021099
+170020,2020-01-28 10:00:00,BMFBOVESPA:TAEE11,26.2745761
+170021,2020-01-29 10:00:00,BMFBOVESPA:TAEE11,26.10204136
+170022,2020-01-30 10:00:00,BMFBOVESPA:TAEE11,25.74054
+170023,2020-01-31 10:00:00,BMFBOVESPA:TAEE11,25.43654941
+170024,2020-02-03 10:00:00,BMFBOVESPA:TAEE11,25.59265309
+170025,2020-02-04 10:00:00,BMFBOVESPA:TAEE11,25.58443633
+170026,2020-02-05 10:00:00,BMFBOVESPA:TAEE11,25.76518865
+170027,2020-02-06 10:00:00,BMFBOVESPA:TAEE11,25.34617489
+170028,2020-02-07 10:00:00,BMFBOVESPA:TAEE11,25.03396834
+170029,2020-02-10 10:00:00,BMFBOVESPA:TAEE11,25.05040105
+170030,2020-02-11 10:00:00,BMFBOVESPA:TAEE11,25.31331031
+170031,2020-02-12 10:00:00,BMFBOVESPA:TAEE11,25.89664286
+170032,2020-02-13 10:00:00,BMFBOVESPA:TAEE11,25.61730091
+170033,2020-02-14 10:00:00,BMFBOVESPA:TAEE11,25.50227857
+170034,2020-02-17 10:00:00,BMFBOVESPA:TAEE11,25.73232406
+170035,2020-02-18 10:00:00,BMFBOVESPA:TAEE11,25.78983482
+170036,2020-02-19 10:00:00,BMFBOVESPA:TAEE11,25.85556235
+170037,2020-02-20 10:00:00,BMFBOVESPA:TAEE11,25.28044737
+170038,2020-02-21 10:00:00,BMFBOVESPA:TAEE11,25.30509436
+170039,2020-02-26 10:00:00,BMFBOVESPA:TAEE11,24.40134261
+170040,2020-02-27 10:00:00,BMFBOVESPA:TAEE11,24.18772817
+170041,2020-02-28 10:00:00,BMFBOVESPA:TAEE11,24.63960405
+170042,2020-03-02 10:00:00,BMFBOVESPA:TAEE11,24.86965037
+170043,2020-03-03 10:00:00,BMFBOVESPA:TAEE11,24.64781999
+170044,2020-03-04 10:00:00,BMFBOVESPA:TAEE11,25.46119804
+170045,2020-03-05 10:00:00,BMFBOVESPA:TAEE11,24.57387653
+170046,2020-03-06 10:00:00,BMFBOVESPA:TAEE11,24.43420555
+170047,2020-03-09 10:00:00,BMFBOVESPA:TAEE11,23.62904343
+170048,2020-03-10 10:00:00,BMFBOVESPA:TAEE11,24.88608307
+170049,2020-03-11 10:00:00,BMFBOVESPA:TAEE11,24.44242149
+170050,2020-03-12 10:00:00,BMFBOVESPA:TAEE11,22.97998335
+170051,2020-03-13 10:00:00,BMFBOVESPA:TAEE11,23.48937244
+170052,2020-03-16 10:00:00,BMFBOVESPA:TAEE11,21.64078595
+170053,2020-03-17 10:00:00,BMFBOVESPA:TAEE11,22.48702859
+170054,2020-03-18 10:00:00,BMFBOVESPA:TAEE11,21.59970707
+170055,2020-03-19 10:00:00,BMFBOVESPA:TAEE11,21.15604549
+170056,2020-03-20 10:00:00,BMFBOVESPA:TAEE11,21.41895557
+170057,2020-03-23 10:00:00,BMFBOVESPA:TAEE11,20.16191757
+170058,2020-03-24 10:00:00,BMFBOVESPA:TAEE11,20.30980285
+170059,2020-03-25 10:00:00,BMFBOVESPA:TAEE11,20.39196307
+170060,2020-03-26 10:00:00,BMFBOVESPA:TAEE11,21.36144399
+170061,2020-03-27 10:00:00,BMFBOVESPA:TAEE11,20.92599834
+170062,2020-03-30 10:00:00,BMFBOVESPA:TAEE11,20.76168037
+170063,2020-03-31 10:00:00,BMFBOVESPA:TAEE11,21.22177301
+170064,2020-04-01 10:00:00,BMFBOVESPA:TAEE11,20.87670353
+170065,2020-04-02 10:00:00,BMFBOVESPA:TAEE11,21.64900189
+170066,2020-04-03 10:00:00,BMFBOVESPA:TAEE11,21.77224099
+170067,2020-04-06 10:00:00,BMFBOVESPA:TAEE11,22.26519738
+170068,2020-04-07 10:00:00,BMFBOVESPA:TAEE11,22.18303799
+170069,2020-04-08 10:00:00,BMFBOVESPA:TAEE11,22.21590257
+170070,2020-04-09 10:00:00,BMFBOVESPA:TAEE11,21.98585543
+170071,2020-04-13 10:00:00,BMFBOVESPA:TAEE11,22.18303799
+170072,2020-04-14 10:00:00,BMFBOVESPA:TAEE11,22.59383499
+170073,2020-04-15 10:00:00,BMFBOVESPA:TAEE11,22.52810747
+170074,2020-04-16 10:00:00,BMFBOVESPA:TAEE11,22.19125393
+170075,2020-04-17 10:00:00,BMFBOVESPA:TAEE11,22.00228813
+170076,2020-04-20 10:00:00,BMFBOVESPA:TAEE11,22.05979889
+170077,2020-04-22 10:00:00,BMFBOVESPA:TAEE11,22.74993867
+170078,2020-04-23 10:00:00,BMFBOVESPA:TAEE11,22.90603988
+170079,2020-04-24 10:00:00,BMFBOVESPA:TAEE11,22.33914167
+170080,2020-04-27 10:00:00,BMFBOVESPA:TAEE11,23.10322409
+170081,2020-04-28 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+170082,2020-04-29 10:00:00,BMFBOVESPA:TAEE11,22.75815461
+170083,2020-04-30 10:00:00,BMFBOVESPA:TAEE11,22.59383499
+170084,2020-05-04 10:00:00,BMFBOVESPA:TAEE11,22.51167559
+170085,2020-05-05 10:00:00,BMFBOVESPA:TAEE11,22.71707409
+170086,2020-05-06 10:00:00,BMFBOVESPA:TAEE11,22.67599439
+170087,2020-05-07 10:00:00,BMFBOVESPA:TAEE11,22.02693431
+170088,2020-05-08 10:00:00,BMFBOVESPA:TAEE11,22.22411687
+170089,2020-05-11 10:00:00,BMFBOVESPA:TAEE11,21.85440039
+170090,2020-05-12 10:00:00,BMFBOVESPA:TAEE11,21.64900189
+170091,2020-05-13 10:00:00,BMFBOVESPA:TAEE11,21.80510557
+170092,2020-05-14 10:00:00,BMFBOVESPA:TAEE11,22.18303799
+170093,2020-05-15 10:00:00,BMFBOVESPA:TAEE11,22.10087859
+170094,2020-05-18 10:00:00,BMFBOVESPA:TAEE11,22.8485283
+170095,2020-05-19 10:00:00,BMFBOVESPA:TAEE11,22.8485283
+170096,2020-05-20 10:00:00,BMFBOVESPA:TAEE11,22.25698145
+170097,2020-05-21 10:00:00,BMFBOVESPA:TAEE11,22.93890447
+170098,2020-05-22 10:00:00,BMFBOVESPA:TAEE11,22.94712041
+170099,2020-05-25 10:00:00,BMFBOVESPA:TAEE11,23.12787109
+170100,2020-05-26 10:00:00,BMFBOVESPA:TAEE11,23.09500815
+170101,2020-05-27 10:00:00,BMFBOVESPA:TAEE11,23.31683688
+170102,2020-05-28 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+170103,2020-05-29 10:00:00,BMFBOVESPA:TAEE11,23.44829357
+170104,2020-06-01 10:00:00,BMFBOVESPA:TAEE11,23.73584983
+170105,2020-06-02 10:00:00,BMFBOVESPA:TAEE11,23.80157734
+170106,2020-06-03 10:00:00,BMFBOVESPA:TAEE11,23.39078035
+170107,2020-06-04 10:00:00,BMFBOVESPA:TAEE11,23.21824643
+170108,2020-06-05 10:00:00,BMFBOVESPA:TAEE11,23.5879629
+170109,2020-06-08 10:00:00,BMFBOVESPA:TAEE11,23.77693117
+170110,2020-06-09 10:00:00,BMFBOVESPA:TAEE11,23.67012231
+170111,2020-06-10 10:00:00,BMFBOVESPA:TAEE11,23.81801004
+170112,2020-06-12 10:00:00,BMFBOVESPA:TAEE11,23.44007763
+170113,2020-06-15 10:00:00,BMFBOVESPA:TAEE11,23.32505282
+170114,2020-06-16 10:00:00,BMFBOVESPA:TAEE11,23.28397395
+170115,2020-06-17 10:00:00,BMFBOVESPA:TAEE11,23.61261155
+170116,2020-06-18 10:00:00,BMFBOVESPA:TAEE11,23.71941959
+170117,2020-06-19 10:00:00,BMFBOVESPA:TAEE11,23.80157734
+170118,2020-06-22 10:00:00,BMFBOVESPA:TAEE11,23.70298688
+170119,2020-06-23 10:00:00,BMFBOVESPA:TAEE11,23.46472381
+170120,2020-06-24 10:00:00,BMFBOVESPA:TAEE11,23.16073567
+170121,2020-06-25 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+170122,2020-06-26 10:00:00,BMFBOVESPA:TAEE11,23.06214356
+170123,2020-06-29 10:00:00,BMFBOVESPA:TAEE11,23.55509997
+170124,2020-06-30 10:00:00,BMFBOVESPA:TAEE11,23.08679139
+170125,2020-07-01 10:00:00,BMFBOVESPA:TAEE11,23.40721305
+170126,2020-07-02 10:00:00,BMFBOVESPA:TAEE11,23.34148553
+170127,2020-07-03 10:00:00,BMFBOVESPA:TAEE11,23.33326958
+170128,2020-07-06 10:00:00,BMFBOVESPA:TAEE11,23.39899711
+170129,2020-07-07 10:00:00,BMFBOVESPA:TAEE11,23.3825644
+170130,2020-07-08 10:00:00,BMFBOVESPA:TAEE11,23.71120365
+170131,2020-07-09 10:00:00,BMFBOVESPA:TAEE11,23.45650787
+170132,2020-07-10 10:00:00,BMFBOVESPA:TAEE11,23.40721305
+170133,2020-07-13 10:00:00,BMFBOVESPA:TAEE11,23.37435011
+170134,2020-07-14 10:00:00,BMFBOVESPA:TAEE11,23.24289507
+170135,2020-07-15 10:00:00,BMFBOVESPA:TAEE11,23.26754207
+170136,2020-07-16 10:00:00,BMFBOVESPA:TAEE11,23.10322409
+170137,2020-07-17 10:00:00,BMFBOVESPA:TAEE11,23.16073567
+170138,2020-07-20 10:00:00,BMFBOVESPA:TAEE11,23.26754207
+170139,2020-07-21 10:00:00,BMFBOVESPA:TAEE11,23.20181455
+170140,2020-07-22 10:00:00,BMFBOVESPA:TAEE11,23.26754207
+170141,2020-07-23 10:00:00,BMFBOVESPA:TAEE11,23.14430297
+170142,2020-07-24 10:00:00,BMFBOVESPA:TAEE11,23.30040665
+170143,2020-07-27 10:00:00,BMFBOVESPA:TAEE11,23.53045132
+170144,2020-07-28 10:00:00,BMFBOVESPA:TAEE11,23.82622599
+170145,2020-07-29 10:00:00,BMFBOVESPA:TAEE11,23.77693117
+170146,2020-07-30 10:00:00,BMFBOVESPA:TAEE11,23.99054561
+170147,2020-07-31 10:00:00,BMFBOVESPA:TAEE11,23.79336141
+170148,2020-08-03 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+170149,2020-08-04 10:00:00,BMFBOVESPA:TAEE11,23.51402109
+170150,2020-08-05 10:00:00,BMFBOVESPA:TAEE11,23.30862259
+170151,2020-08-06 10:00:00,BMFBOVESPA:TAEE11,23.73584983
+170152,2020-08-07 10:00:00,BMFBOVESPA:TAEE11,23.62904343
+170153,2020-08-10 10:00:00,BMFBOVESPA:TAEE11,23.76871441
+170154,2020-08-11 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+170155,2020-08-12 10:00:00,BMFBOVESPA:TAEE11,23.275758
+170156,2020-08-13 10:00:00,BMFBOVESPA:TAEE11,23.51402109
+170157,2020-08-14 10:00:00,BMFBOVESPA:TAEE11,24.03984043
+170158,2020-08-17 10:00:00,BMFBOVESPA:TAEE11,23.98232967
+170159,2020-08-18 10:00:00,BMFBOVESPA:TAEE11,23.11143838
+170160,2020-08-19 10:00:00,BMFBOVESPA:TAEE11,23.39078035
+170161,2020-08-20 10:00:00,BMFBOVESPA:TAEE11,23.53866809
+170162,2020-08-21 10:00:00,BMFBOVESPA:TAEE11,23.26754207
+170163,2020-08-24 10:00:00,BMFBOVESPA:TAEE11,23.21003049
+170164,2020-08-25 10:00:00,BMFBOVESPA:TAEE11,23.30862259
+170165,2020-08-26 10:00:00,BMFBOVESPA:TAEE11,23.14430297
+170166,2020-08-27 10:00:00,BMFBOVESPA:TAEE11,23.22646236
+170167,2020-08-28 10:00:00,BMFBOVESPA:TAEE11,23.33326958
+170168,2020-08-31 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+170169,2020-09-01 10:00:00,BMFBOVESPA:TAEE11,23.45650787
+170170,2020-09-02 10:00:00,BMFBOVESPA:TAEE11,23.48115651
+170171,2020-09-03 10:00:00,BMFBOVESPA:TAEE11,23.275758
+170172,2020-09-04 10:00:00,BMFBOVESPA:TAEE11,23.34970147
+170173,2020-09-08 10:00:00,BMFBOVESPA:TAEE11,23.62904343
+170174,2020-09-09 10:00:00,BMFBOVESPA:TAEE11,24.02340854
+170175,2020-09-10 10:00:00,BMFBOVESPA:TAEE11,23.60439561
+170176,2020-09-11 10:00:00,BMFBOVESPA:TAEE11,23.31683688
+170177,2020-09-14 10:00:00,BMFBOVESPA:TAEE11,23.49758839
+170178,2020-09-15 10:00:00,BMFBOVESPA:TAEE11,23.46472381
+170179,2020-09-16 10:00:00,BMFBOVESPA:TAEE11,23.5879629
+170180,2020-09-17 10:00:00,BMFBOVESPA:TAEE11,23.51402109
+170181,2020-09-18 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+170182,2020-09-21 10:00:00,BMFBOVESPA:TAEE11,23.275758
+170183,2020-09-22 10:00:00,BMFBOVESPA:TAEE11,23.275758
+170184,2020-09-23 10:00:00,BMFBOVESPA:TAEE11,23.17716591
+170185,2020-09-24 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+170186,2020-09-25 10:00:00,BMFBOVESPA:TAEE11,23.25110937
+170187,2020-09-28 10:00:00,BMFBOVESPA:TAEE11,22.95533717
+170188,2020-09-29 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+170189,2020-09-30 10:00:00,BMFBOVESPA:TAEE11,22.97176741
+170190,2020-10-01 10:00:00,BMFBOVESPA:TAEE11,23.10322409
+170191,2020-10-02 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+170192,2020-10-05 10:00:00,BMFBOVESPA:TAEE11,23.06214356
+170193,2020-10-06 10:00:00,BMFBOVESPA:TAEE11,23.02106387
+170194,2020-10-07 10:00:00,BMFBOVESPA:TAEE11,23.10322409
+170195,2020-10-08 10:00:00,BMFBOVESPA:TAEE11,23.11965432
+170196,2020-10-09 10:00:00,BMFBOVESPA:TAEE11,23.00463199
+170197,2020-10-13 10:00:00,BMFBOVESPA:TAEE11,22.98820011
+170198,2020-10-14 10:00:00,BMFBOVESPA:TAEE11,23.0539268
+170199,2020-10-15 10:00:00,BMFBOVESPA:TAEE11,23.01284792
+170200,2020-10-16 10:00:00,BMFBOVESPA:TAEE11,23.275758
+170201,2020-10-19 10:00:00,BMFBOVESPA:TAEE11,23.41542899
+170202,2020-10-20 10:00:00,BMFBOVESPA:TAEE11,23.5879629
+170203,2020-10-21 10:00:00,BMFBOVESPA:TAEE11,23.53045132
+170204,2020-10-22 10:00:00,BMFBOVESPA:TAEE11,23.64547613
+170205,2020-10-23 10:00:00,BMFBOVESPA:TAEE11,23.48937244
+170206,2020-10-26 10:00:00,BMFBOVESPA:TAEE11,23.50580515
+170207,2020-10-27 10:00:00,BMFBOVESPA:TAEE11,23.62082749
+170208,2020-10-28 10:00:00,BMFBOVESPA:TAEE11,23.32505282
+170209,2020-10-29 10:00:00,BMFBOVESPA:TAEE11,23.32505282
+170210,2020-10-30 10:00:00,BMFBOVESPA:TAEE11,23.12787109
+170211,2020-11-03 10:00:00,BMFBOVESPA:TAEE11,23.22646236
+170212,2020-11-04 10:00:00,BMFBOVESPA:TAEE11,23.85909057
+170213,2020-11-05 10:00:00,BMFBOVESPA:TAEE11,24.2863178
+170214,2020-11-06 10:00:00,BMFBOVESPA:TAEE11,24.89429737
+170215,2020-11-09 10:00:00,BMFBOVESPA:TAEE11,24.96824083
+170216,2020-11-10 10:00:00,BMFBOVESPA:TAEE11,25.14899315
+170217,2020-11-11 10:00:00,BMFBOVESPA:TAEE11,25.15720908
+170218,2020-11-12 10:00:00,BMFBOVESPA:TAEE11,25.93772257
+170219,2020-11-13 10:00:00,BMFBOVESPA:TAEE11,26.99757965
+170220,2020-11-16 10:00:00,BMFBOVESPA:TAEE11,27.61377514
+170221,2020-11-17 10:00:00,BMFBOVESPA:TAEE11,26.50462078
+170222,2020-11-18 10:00:00,BMFBOVESPA:TAEE11,26.61964723
+170223,2020-11-19 10:00:00,BMFBOVESPA:TAEE11,26.8661246
+170224,2020-11-20 10:00:00,BMFBOVESPA:TAEE11,26.67715799
+170225,2020-11-23 10:00:00,BMFBOVESPA:TAEE11,26.49640649
+170226,2020-11-24 10:00:00,BMFBOVESPA:TAEE11,26.92363537
+170227,2020-11-25 10:00:00,BMFBOVESPA:TAEE11,26.97293265
+170228,2020-11-26 10:00:00,BMFBOVESPA:TAEE11,27.18654544
+170229,2020-11-27 10:00:00,BMFBOVESPA:TAEE11,27.11260199
+170230,2020-11-30 10:00:00,BMFBOVESPA:TAEE11,27.20297815
+170231,2020-12-01 10:00:00,BMFBOVESPA:TAEE11,27.06330552
+170232,2020-12-02 10:00:00,BMFBOVESPA:TAEE11,26.78396274
+170233,2020-12-03 10:00:00,BMFBOVESPA:TAEE11,27.27692161
+170234,2020-12-04 10:00:00,BMFBOVESPA:TAEE11,26.84147432
+170235,2020-12-07 10:00:00,BMFBOVESPA:TAEE11,27.58912815
+170236,2020-12-08 10:00:00,BMFBOVESPA:TAEE11,27.44124123
+170237,2020-12-09 10:00:00,BMFBOVESPA:TAEE11,27.17011356
+170238,2020-12-10 10:00:00,BMFBOVESPA:TAEE11,27.13724899
+170239,2020-12-11 10:00:00,BMFBOVESPA:TAEE11,27.86846682
+170240,2020-12-14 10:00:00,BMFBOVESPA:TAEE11,27.75344448
+170241,2020-12-15 10:00:00,BMFBOVESPA:TAEE11,27.63842132
+170242,2020-12-16 10:00:00,BMFBOVESPA:TAEE11,27.53983087
+170243,2020-12-17 10:00:00,BMFBOVESPA:TAEE11,27.63020703
+170244,2020-12-18 10:00:00,BMFBOVESPA:TAEE11,27.15368087
+170245,2020-12-21 10:00:00,BMFBOVESPA:TAEE11,26.92363537
+170246,2020-12-22 10:00:00,BMFBOVESPA:TAEE11,27.07152311
+170247,2020-12-23 10:00:00,BMFBOVESPA:TAEE11,27.22762432
+170248,2020-12-28 10:00:00,BMFBOVESPA:TAEE11,27.67128591
+170249,2020-12-29 10:00:00,BMFBOVESPA:TAEE11,27.56447787
+170250,2020-12-30 10:00:00,BMFBOVESPA:TAEE11,27.38372965
+170251,2021-01-04 10:00:00,BMFBOVESPA:TAEE11,27.19475975
+170252,2021-01-05 10:00:00,BMFBOVESPA:TAEE11,27.09617011
+170253,2021-01-06 10:00:00,BMFBOVESPA:TAEE11,26.96471506
+170254,2021-01-07 10:00:00,BMFBOVESPA:TAEE11,26.41424873
+170255,2021-01-08 10:00:00,BMFBOVESPA:TAEE11,27.03044423
+170256,2021-01-11 10:00:00,BMFBOVESPA:TAEE11,26.73466957
+170257,2021-01-12 10:00:00,BMFBOVESPA:TAEE11,27.5069671
+170258,2021-01-13 10:00:00,BMFBOVESPA:TAEE11,27.90133141
+170259,2021-01-14 10:00:00,BMFBOVESPA:TAEE11,27.72058319
+170260,2021-01-15 10:00:00,BMFBOVESPA:TAEE11,27.7123656
+170261,2021-01-18 10:00:00,BMFBOVESPA:TAEE11,27.45766983
+170262,2021-01-19 10:00:00,BMFBOVESPA:TAEE11,27.7123656
+170263,2021-01-20 10:00:00,BMFBOVESPA:TAEE11,27.24405703
+170264,2021-01-21 10:00:00,BMFBOVESPA:TAEE11,26.97293265
+170265,2021-01-22 10:00:00,BMFBOVESPA:TAEE11,26.70180498
+170266,2021-01-26 10:00:00,BMFBOVESPA:TAEE11,26.41424873
+170267,2021-01-27 10:00:00,BMFBOVESPA:TAEE11,26.53748536
+170268,2021-01-28 10:00:00,BMFBOVESPA:TAEE11,26.70180498
+170269,2021-01-29 10:00:00,BMFBOVESPA:TAEE11,26.36495145
+170270,2021-02-01 10:00:00,BMFBOVESPA:TAEE11,26.84147432
+170271,2021-02-02 10:00:00,BMFBOVESPA:TAEE11,27.27692161
+170272,2021-02-03 10:00:00,BMFBOVESPA:TAEE11,27.35907937
+170273,2021-02-04 10:00:00,BMFBOVESPA:TAEE11,27.22762432
+170274,2021-02-05 10:00:00,BMFBOVESPA:TAEE11,27.21941003
+170275,2021-02-08 10:00:00,BMFBOVESPA:TAEE11,27.02222582
+170276,2021-02-09 10:00:00,BMFBOVESPA:TAEE11,26.95649995
+170277,2021-02-10 10:00:00,BMFBOVESPA:TAEE11,26.79218115
+170278,2021-02-11 10:00:00,BMFBOVESPA:TAEE11,26.71001929
+170279,2021-02-12 10:00:00,BMFBOVESPA:TAEE11,26.77574845
+170280,2021-02-17 10:00:00,BMFBOVESPA:TAEE11,26.55391807
+170281,2021-02-18 10:00:00,BMFBOVESPA:TAEE11,26.22528047
+170282,2021-02-19 10:00:00,BMFBOVESPA:TAEE11,26.38138414
+170283,2021-02-22 10:00:00,BMFBOVESPA:TAEE11,25.69946113
+170284,2021-02-23 10:00:00,BMFBOVESPA:TAEE11,25.69124437
+170285,2021-02-24 10:00:00,BMFBOVESPA:TAEE11,25.7241073
+170286,2021-02-25 10:00:00,BMFBOVESPA:TAEE11,25.31331031
+170287,2021-02-26 10:00:00,BMFBOVESPA:TAEE11,25.09969587
+170288,2021-03-01 10:00:00,BMFBOVESPA:TAEE11,24.80392367
+170289,2021-03-02 10:00:00,BMFBOVESPA:TAEE11,25.07504887
+170290,2021-03-03 10:00:00,BMFBOVESPA:TAEE11,25.26401549
+170291,2021-03-04 10:00:00,BMFBOVESPA:TAEE11,26.78396274
+170292,2021-03-05 10:00:00,BMFBOVESPA:TAEE11,26.56213565
+170293,2021-03-08 10:00:00,BMFBOVESPA:TAEE11,26.04453061
+170294,2021-03-09 10:00:00,BMFBOVESPA:TAEE11,27.04687282
+170295,2021-03-10 10:00:00,BMFBOVESPA:TAEE11,27.15368087
+170296,2021-03-11 10:00:00,BMFBOVESPA:TAEE11,27.15368087
+170297,2021-03-12 10:00:00,BMFBOVESPA:TAEE11,27.11260199
+170298,2021-03-15 10:00:00,BMFBOVESPA:TAEE11,27.76987636
+170299,2021-03-16 10:00:00,BMFBOVESPA:TAEE11,28.39428945
+170300,2021-03-17 10:00:00,BMFBOVESPA:TAEE11,29.32268902
+170301,2021-03-18 10:00:00,BMFBOVESPA:TAEE11,28.88724502
+170302,2021-03-19 10:00:00,BMFBOVESPA:TAEE11,29.65954174
+170303,2021-03-22 10:00:00,BMFBOVESPA:TAEE11,29.41306436
+170304,2021-03-23 10:00:00,BMFBOVESPA:TAEE11,29.70062472
+170305,2021-03-24 10:00:00,BMFBOVESPA:TAEE11,29.3555536
+170306,2021-03-25 10:00:00,BMFBOVESPA:TAEE11,29.39663248
+170307,2021-03-26 10:00:00,BMFBOVESPA:TAEE11,29.65954174
+170308,2021-03-29 10:00:00,BMFBOVESPA:TAEE11,31.54921123
+170309,2021-03-30 10:00:00,BMFBOVESPA:TAEE11,32.40366652
+170310,2021-03-31 10:00:00,BMFBOVESPA:TAEE11,31.97643682
+170311,2021-04-01 10:00:00,BMFBOVESPA:TAEE11,31.13019582
+170312,2021-04-05 10:00:00,BMFBOVESPA:TAEE11,31.76282402
+170313,2021-04-06 10:00:00,BMFBOVESPA:TAEE11,31.93535794
+170314,2021-04-07 10:00:00,BMFBOVESPA:TAEE11,32.53512074
+170315,2021-04-08 10:00:00,BMFBOVESPA:TAEE11,32.60084991
+170316,2021-04-09 10:00:00,BMFBOVESPA:TAEE11,31.89427907
+170317,2021-04-12 10:00:00,BMFBOVESPA:TAEE11,32.15718832
+170318,2021-04-13 10:00:00,BMFBOVESPA:TAEE11,32.37080522
+170319,2021-04-14 10:00:00,BMFBOVESPA:TAEE11,32.31329364
+170320,2021-04-15 10:00:00,BMFBOVESPA:TAEE11,32.23113261
+170321,2021-04-16 10:00:00,BMFBOVESPA:TAEE11,32.98700073
+170322,2021-04-19 10:00:00,BMFBOVESPA:TAEE11,33.48816978
+170323,2021-04-20 10:00:00,BMFBOVESPA:TAEE11,33.66892211
+170324,2021-04-22 10:00:00,BMFBOVESPA:TAEE11,33.6524894
+170325,2021-04-23 10:00:00,BMFBOVESPA:TAEE11,33.34028614
+170326,2021-04-26 10:00:00,BMFBOVESPA:TAEE11,33.52103436
+170327,2021-04-27 10:00:00,BMFBOVESPA:TAEE11,33.4224439
+170328,2021-04-28 10:00:00,BMFBOVESPA:TAEE11,33.34850045
+170329,2021-04-29 10:00:00,BMFBOVESPA:TAEE11,33.6442751
+170330,2021-04-30 10:00:00,BMFBOVESPA:TAEE11,34.34262836
+170331,2021-05-03 10:00:00,BMFBOVESPA:TAEE11,34.72877837
+170332,2021-05-04 10:00:00,BMFBOVESPA:TAEE11,34.6712676
+170333,2021-05-05 10:00:00,BMFBOVESPA:TAEE11,35.44966718
+170334,2021-05-06 10:00:00,BMFBOVESPA:TAEE11,34.64499776
+170335,2021-05-07 10:00:00,BMFBOVESPA:TAEE11,34.3531928
+170336,2021-05-10 10:00:00,BMFBOVESPA:TAEE11,33.7430606
+170337,2021-05-11 10:00:00,BMFBOVESPA:TAEE11,33.81380254
+170338,2021-05-12 10:00:00,BMFBOVESPA:TAEE11,33.14176917
+170339,2021-05-13 10:00:00,BMFBOVESPA:TAEE11,33.6900037
+170340,2021-05-14 10:00:00,BMFBOVESPA:TAEE11,35.46735311
+170341,2021-05-17 10:00:00,BMFBOVESPA:TAEE11,35.9271642
+170342,2021-05-18 10:00:00,BMFBOVESPA:TAEE11,35.84758151
+170343,2021-05-19 10:00:00,BMFBOVESPA:TAEE11,35.63961154
+170344,2021-05-20 10:00:00,BMFBOVESPA:TAEE11,35.85814956
+170345,2021-05-21 10:00:00,BMFBOVESPA:TAEE11,35.9856281
+170346,2021-05-24 10:00:00,BMFBOVESPA:TAEE11,36.41359665
+170347,2021-05-25 10:00:00,BMFBOVESPA:TAEE11,36.26790585
+170348,2021-05-26 10:00:00,BMFBOVESPA:TAEE11,36.04936783
+170349,2021-05-27 10:00:00,BMFBOVESPA:TAEE11,35.55766046
+170350,2021-05-28 10:00:00,BMFBOVESPA:TAEE11,35.51213299
+170351,2021-05-31 10:00:00,BMFBOVESPA:TAEE11,35.22985616
+170352,2021-06-01 10:00:00,BMFBOVESPA:TAEE11,36.00384036
+170353,2021-06-02 10:00:00,BMFBOVESPA:TAEE11,35.99473287
+170354,2021-06-04 10:00:00,BMFBOVESPA:TAEE11,36.42270051
+170355,2021-06-07 10:00:00,BMFBOVESPA:TAEE11,36.54107519
+170356,2021-06-08 10:00:00,BMFBOVESPA:TAEE11,36.44091186
+170357,2021-06-09 10:00:00,BMFBOVESPA:TAEE11,36.39538439
+170358,2021-06-10 10:00:00,BMFBOVESPA:TAEE11,36.8324568
+170359,2021-06-11 10:00:00,BMFBOVESPA:TAEE11,36.34985329
+170360,2021-06-14 10:00:00,BMFBOVESPA:TAEE11,36.87798426
+170361,2021-06-15 10:00:00,BMFBOVESPA:TAEE11,37.05099118
+170362,2021-06-16 10:00:00,BMFBOVESPA:TAEE11,36.34074943
+170363,2021-06-17 10:00:00,BMFBOVESPA:TAEE11,36.16774251
+170364,2021-06-18 10:00:00,BMFBOVESPA:TAEE11,35.90367703
+170365,2021-06-21 10:00:00,BMFBOVESPA:TAEE11,35.94010064
+170366,2021-06-22 10:00:00,BMFBOVESPA:TAEE11,35.53034434
+170367,2021-06-23 10:00:00,BMFBOVESPA:TAEE11,35.06595309
+170368,2021-06-24 10:00:00,BMFBOVESPA:TAEE11,34.84741871
+170369,2021-06-25 10:00:00,BMFBOVESPA:TAEE11,34.32839614
+170370,2021-06-28 10:00:00,BMFBOVESPA:TAEE11,34.44677083
+170371,2021-06-29 10:00:00,BMFBOVESPA:TAEE11,33.98237957
+170372,2021-06-30 10:00:00,BMFBOVESPA:TAEE11,33.59994304
+170373,2021-07-01 10:00:00,BMFBOVESPA:TAEE11,33.53620331
+170374,2021-07-02 10:00:00,BMFBOVESPA:TAEE11,34.06433065
+170375,2021-07-05 10:00:00,BMFBOVESPA:TAEE11,34.33749999
+170376,2021-07-06 10:00:00,BMFBOVESPA:TAEE11,34.01880318
+170377,2021-07-07 10:00:00,BMFBOVESPA:TAEE11,34.53782576
+170378,2021-07-08 10:00:00,BMFBOVESPA:TAEE11,34.03701453
+170379,2021-07-12 10:00:00,BMFBOVESPA:TAEE11,34.09164676
+170380,2021-07-13 10:00:00,BMFBOVESPA:TAEE11,34.36481975
+170381,2021-07-14 10:00:00,BMFBOVESPA:TAEE11,34.56514187
+170382,2021-07-15 10:00:00,BMFBOVESPA:TAEE11,34.54693052
+170383,2021-07-16 10:00:00,BMFBOVESPA:TAEE11,34.7836799
+170384,2021-07-19 10:00:00,BMFBOVESPA:TAEE11,34.6288816
+170385,2021-07-20 10:00:00,BMFBOVESPA:TAEE11,35.1023767
+170386,2021-07-21 10:00:00,BMFBOVESPA:TAEE11,35.18432778
+170387,2021-07-22 10:00:00,BMFBOVESPA:TAEE11,35.13880031
+170388,2021-07-23 10:00:00,BMFBOVESPA:TAEE11,34.74725628
+170389,2021-07-26 10:00:00,BMFBOVESPA:TAEE11,34.42855857
+170390,2021-07-27 10:00:00,BMFBOVESPA:TAEE11,34.47408694
+170391,2021-07-28 10:00:00,BMFBOVESPA:TAEE11,34.97489816
+170392,2021-07-29 10:00:00,BMFBOVESPA:TAEE11,34.69262041
+170393,2021-07-30 10:00:00,BMFBOVESPA:TAEE11,34.60156548
+170394,2021-08-02 10:00:00,BMFBOVESPA:TAEE11,36.01294422
+170395,2021-08-03 10:00:00,BMFBOVESPA:TAEE11,35.72156352
+170396,2021-08-04 10:00:00,BMFBOVESPA:TAEE11,35.8035146
+170397,2021-08-05 10:00:00,BMFBOVESPA:TAEE11,35.58498022
+170398,2021-08-06 10:00:00,BMFBOVESPA:TAEE11,35.87636182
+170399,2021-08-09 10:00:00,BMFBOVESPA:TAEE11,36.61391877
+170400,2021-08-10 10:00:00,BMFBOVESPA:TAEE11,36.05847168
+170401,2021-08-11 10:00:00,BMFBOVESPA:TAEE11,36.02205171
+170402,2021-08-12 10:00:00,BMFBOVESPA:TAEE11,35.89456953
+170403,2021-08-13 10:00:00,BMFBOVESPA:TAEE11,35.96741675
+170404,2021-08-16 10:00:00,BMFBOVESPA:TAEE11,36.1040037
+170405,2021-08-17 10:00:00,BMFBOVESPA:TAEE11,36.34985329
+170406,2021-08-18 10:00:00,BMFBOVESPA:TAEE11,35.9856281
+170407,2021-08-19 10:00:00,BMFBOVESPA:TAEE11,36.37717304
+170408,2021-08-20 10:00:00,BMFBOVESPA:TAEE11,36.86888041
+170409,2021-08-23 10:00:00,BMFBOVESPA:TAEE11,36.15863502
+170410,2021-08-24 10:00:00,BMFBOVESPA:TAEE11,36.36806555
+170411,2021-08-25 10:00:00,BMFBOVESPA:TAEE11,36.06758009
+170412,2021-08-26 10:00:00,BMFBOVESPA:TAEE11,34.72904402
+170413,2021-08-27 10:00:00,BMFBOVESPA:TAEE11,34.63798909
+170414,2021-08-30 10:00:00,BMFBOVESPA:TAEE11,34.7836799
+170415,2021-08-31 10:00:00,BMFBOVESPA:TAEE11,34.51961441
+170416,2021-09-01 10:00:00,BMFBOVESPA:TAEE11,34.70172882
+170417,2021-09-02 10:00:00,BMFBOVESPA:TAEE11,34.36481975
+170418,2021-09-03 10:00:00,BMFBOVESPA:TAEE11,34.19180919
+170419,2021-09-06 10:00:00,BMFBOVESPA:TAEE11,34.40123972
+170420,2021-09-08 10:00:00,BMFBOVESPA:TAEE11,33.54530717
+170421,2021-09-09 10:00:00,BMFBOVESPA:TAEE11,33.77294905
+170422,2021-09-10 10:00:00,BMFBOVESPA:TAEE11,33.71831408
+170423,2021-09-13 10:00:00,BMFBOVESPA:TAEE11,34.17359784
+170424,2021-09-14 10:00:00,BMFBOVESPA:TAEE11,34.6288816
+170425,2021-09-15 10:00:00,BMFBOVESPA:TAEE11,34.12807038
+170426,2021-09-16 10:00:00,BMFBOVESPA:TAEE11,34.00059092
+170427,2021-09-17 10:00:00,BMFBOVESPA:TAEE11,33.19018675
+170428,2021-09-20 10:00:00,BMFBOVESPA:TAEE11,33.19018675
+170429,2021-09-21 10:00:00,BMFBOVESPA:TAEE11,33.54530717
+170430,2021-09-22 10:00:00,BMFBOVESPA:TAEE11,33.56351943
+170431,2021-09-23 10:00:00,BMFBOVESPA:TAEE11,33.72742158
+170432,2021-09-24 10:00:00,BMFBOVESPA:TAEE11,33.38140501
+170433,2021-09-27 10:00:00,BMFBOVESPA:TAEE11,33.39961637
+170434,2021-09-28 10:00:00,BMFBOVESPA:TAEE11,33.44514474
+170435,2021-09-29 10:00:00,BMFBOVESPA:TAEE11,33.29945394
+170436,2021-09-30 10:00:00,BMFBOVESPA:TAEE11,32.63473965
+170437,2021-10-01 10:00:00,BMFBOVESPA:TAEE11,32.68026712
+170438,2021-10-04 10:00:00,BMFBOVESPA:TAEE11,32.6165283
+170439,2021-10-05 10:00:00,BMFBOVESPA:TAEE11,32.29783059
+170440,2021-10-06 10:00:00,BMFBOVESPA:TAEE11,32.58010469
+170441,2021-10-07 10:00:00,BMFBOVESPA:TAEE11,32.7257955
+170442,2021-10-08 10:00:00,BMFBOVESPA:TAEE11,33.30856144
+170443,2021-10-11 10:00:00,BMFBOVESPA:TAEE11,33.28124168
+170444,2021-10-13 10:00:00,BMFBOVESPA:TAEE11,34.0734345
+170445,2021-10-14 10:00:00,BMFBOVESPA:TAEE11,34.16449308
+170446,2021-10-15 10:00:00,BMFBOVESPA:TAEE11,34.31928864
+170447,2021-10-18 10:00:00,BMFBOVESPA:TAEE11,34.57424937
+170448,2021-10-19 10:00:00,BMFBOVESPA:TAEE11,34.13717787
+170449,2021-10-20 10:00:00,BMFBOVESPA:TAEE11,34.31928864
+170450,2021-10-21 10:00:00,BMFBOVESPA:TAEE11,34.02790704
+170451,2021-10-22 10:00:00,BMFBOVESPA:TAEE11,33.52709582
+170452,2021-10-25 10:00:00,BMFBOVESPA:TAEE11,33.87311238
+170453,2021-10-26 10:00:00,BMFBOVESPA:TAEE11,33.43603998
+170454,2021-10-27 10:00:00,BMFBOVESPA:TAEE11,33.71831408
+170455,2021-10-28 10:00:00,BMFBOVESPA:TAEE11,33.44514474
+170456,2021-10-29 10:00:00,BMFBOVESPA:TAEE11,33.38140501
+170457,2021-11-01 10:00:00,BMFBOVESPA:TAEE11,33.50888356
+170458,2021-11-03 10:00:00,BMFBOVESPA:TAEE11,34.18270534
+170459,2021-11-04 10:00:00,BMFBOVESPA:TAEE11,33.6454705
+170460,2021-11-05 10:00:00,BMFBOVESPA:TAEE11,33.48156744
+170461,2021-11-08 10:00:00,BMFBOVESPA:TAEE11,33.1992906
+170462,2021-11-09 10:00:00,BMFBOVESPA:TAEE11,33.60904689
+170463,2021-11-10 10:00:00,BMFBOVESPA:TAEE11,34.20091669
+170464,2021-11-11 10:00:00,BMFBOVESPA:TAEE11,33.38140501
+170465,2021-11-12 10:00:00,BMFBOVESPA:TAEE11,33.23571421
+170466,2021-11-16 10:00:00,BMFBOVESPA:TAEE11,32.6256358
+170467,2021-11-17 10:00:00,BMFBOVESPA:TAEE11,32.19766816
+170468,2021-11-18 10:00:00,BMFBOVESPA:TAEE11,32.18855975
+170469,2021-11-19 10:00:00,BMFBOVESPA:TAEE11,32.30693535
+170470,2021-11-22 10:00:00,BMFBOVESPA:TAEE11,32.08840097
+170471,2021-11-23 10:00:00,BMFBOVESPA:TAEE11,32.44352139
+170472,2021-11-24 10:00:00,BMFBOVESPA:TAEE11,32.31604285
+170473,2021-11-25 10:00:00,BMFBOVESPA:TAEE11,32.68937553
+170474,2021-11-26 10:00:00,BMFBOVESPA:TAEE11,32.7257955
+170475,2021-11-29 10:00:00,BMFBOVESPA:TAEE11,33.07181206
+170476,2021-11-30 10:00:00,BMFBOVESPA:TAEE11,32.80774657
+170477,2021-12-01 10:00:00,BMFBOVESPA:TAEE11,32.68937553
+170478,2021-12-02 10:00:00,BMFBOVESPA:TAEE11,33.89132373
+170479,2021-12-03 10:00:00,BMFBOVESPA:TAEE11,34.29197253
+170480,2021-12-06 10:00:00,BMFBOVESPA:TAEE11,34.64709295
+170481,2021-12-07 10:00:00,BMFBOVESPA:TAEE11,34.04956858
+170482,2021-12-08 10:00:00,BMFBOVESPA:TAEE11,33.93575102
+170483,2021-12-09 10:00:00,BMFBOVESPA:TAEE11,33.66069976
+170484,2021-12-10 10:00:00,BMFBOVESPA:TAEE11,33.76502801
+170485,2021-12-13 10:00:00,BMFBOVESPA:TAEE11,34.23925596
+170486,2021-12-14 10:00:00,BMFBOVESPA:TAEE11,34.07802036
+170487,2021-12-15 10:00:00,BMFBOVESPA:TAEE11,34.47636994
+170488,2021-12-16 10:00:00,BMFBOVESPA:TAEE11,34.69451859
+170489,2021-12-17 10:00:00,BMFBOVESPA:TAEE11,34.68503213
+170490,2021-12-20 10:00:00,BMFBOVESPA:TAEE11,34.31513433
+170491,2021-12-21 10:00:00,BMFBOVESPA:TAEE11,34.35307352
+170492,2021-12-22 10:00:00,BMFBOVESPA:TAEE11,34.45740461
+170493,2021-12-23 10:00:00,BMFBOVESPA:TAEE11,34.3341044
+170494,2021-12-27 10:00:00,BMFBOVESPA:TAEE11,34.43843455
+170495,2021-12-28 10:00:00,BMFBOVESPA:TAEE11,34.41946543
+170496,2021-12-29 10:00:00,BMFBOVESPA:TAEE11,34.3341044
+170497,2021-12-30 10:00:00,BMFBOVESPA:TAEE11,34.49534
+170498,2022-01-03 10:00:00,BMFBOVESPA:TAEE11,34.42894809
+170499,2022-01-04 10:00:00,BMFBOVESPA:TAEE11,34.71348391
+170500,2022-01-05 10:00:00,BMFBOVESPA:TAEE11,34.34358706
+170501,2022-01-06 10:00:00,BMFBOVESPA:TAEE11,34.27719515
+170502,2022-01-07 10:00:00,BMFBOVESPA:TAEE11,34.24874337
+170503,2022-01-10 10:00:00,BMFBOVESPA:TAEE11,34.28668255
+170504,2022-01-11 10:00:00,BMFBOVESPA:TAEE11,34.30564788
+170505,2022-01-12 10:00:00,BMFBOVESPA:TAEE11,34.19183412
+170506,2022-01-13 10:00:00,BMFBOVESPA:TAEE11,34.18235145
+170507,2022-01-14 10:00:00,BMFBOVESPA:TAEE11,34.20132057
+170508,2022-01-17 10:00:00,BMFBOVESPA:TAEE11,34.21080418
+170509,2022-01-18 10:00:00,BMFBOVESPA:TAEE11,34.31513433
+170510,2022-01-19 10:00:00,BMFBOVESPA:TAEE11,34.91266249
+170511,2022-01-20 10:00:00,BMFBOVESPA:TAEE11,35.7093664
+170512,2022-01-21 10:00:00,BMFBOVESPA:TAEE11,36.02235495
+170513,2022-01-24 10:00:00,BMFBOVESPA:TAEE11,36.0318414
+170514,2022-01-25 10:00:00,BMFBOVESPA:TAEE11,36.0318414
+170515,2022-01-26 10:00:00,BMFBOVESPA:TAEE11,35.65245715
+170516,2022-01-27 10:00:00,BMFBOVESPA:TAEE11,35.78524097
+170517,2022-01-28 10:00:00,BMFBOVESPA:TAEE11,35.75678824
+170518,2022-01-31 10:00:00,BMFBOVESPA:TAEE11,36.20255967
+170519,2022-02-01 10:00:00,BMFBOVESPA:TAEE11,35.67142721
+170520,2022-02-02 10:00:00,BMFBOVESPA:TAEE11,35.58606523
+170521,2022-02-03 10:00:00,BMFBOVESPA:TAEE11,35.9275103
+170522,2022-02-04 10:00:00,BMFBOVESPA:TAEE11,35.7093664
+170523,2022-02-07 10:00:00,BMFBOVESPA:TAEE11,35.69987899
+170524,2022-02-08 10:00:00,BMFBOVESPA:TAEE11,35.548127
+170525,2022-02-09 10:00:00,BMFBOVESPA:TAEE11,35.74730179
+170526,2022-02-10 10:00:00,BMFBOVESPA:TAEE11,35.90854119
+170527,2022-02-11 10:00:00,BMFBOVESPA:TAEE11,35.68090987
+170528,2022-02-14 10:00:00,BMFBOVESPA:TAEE11,35.548127
+170529,2022-02-15 10:00:00,BMFBOVESPA:TAEE11,35.84214927
+170530,2022-02-16 10:00:00,BMFBOVESPA:TAEE11,35.47225242
+170531,2022-02-17 10:00:00,BMFBOVESPA:TAEE11,35.43431324
+170532,2022-02-18 10:00:00,BMFBOVESPA:TAEE11,35.75678824
+170533,2022-02-21 10:00:00,BMFBOVESPA:TAEE11,35.89905378
+170534,2022-02-22 10:00:00,BMFBOVESPA:TAEE11,36.84750968
+170535,2022-02-23 10:00:00,BMFBOVESPA:TAEE11,37.62524351
+170536,2022-02-24 10:00:00,BMFBOVESPA:TAEE11,37.60627819
+170537,2022-02-25 10:00:00,BMFBOVESPA:TAEE11,37.397616
+170538,2022-03-02 10:00:00,BMFBOVESPA:TAEE11,37.8244221
+170539,2022-03-03 10:00:00,BMFBOVESPA:TAEE11,37.69163922
+170540,2022-03-04 10:00:00,BMFBOVESPA:TAEE11,39.19019764
+170541,2022-03-07 10:00:00,BMFBOVESPA:TAEE11,38.36504196
+170542,2022-03-08 10:00:00,BMFBOVESPA:TAEE11,37.93823586
+170543,2022-03-09 10:00:00,BMFBOVESPA:TAEE11,38.82029984
+170544,2022-03-10 10:00:00,BMFBOVESPA:TAEE11,38.96257012
+170545,2022-03-11 10:00:00,BMFBOVESPA:TAEE11,38.74442147
+170546,2022-03-14 10:00:00,BMFBOVESPA:TAEE11,38.55473409
+170547,2022-03-15 10:00:00,BMFBOVESPA:TAEE11,39.10483661
+170548,2022-03-16 10:00:00,BMFBOVESPA:TAEE11,39.21864942
+170549,2022-03-17 10:00:00,BMFBOVESPA:TAEE11,39.59803367
+170550,2022-03-18 10:00:00,BMFBOVESPA:TAEE11,40.29040648
+170551,2022-03-21 10:00:00,BMFBOVESPA:TAEE11,40.24298368
+170552,2022-03-22 10:00:00,BMFBOVESPA:TAEE11,40.55597223
+170553,2022-03-23 10:00:00,BMFBOVESPA:TAEE11,40.62236794
+170554,2022-03-24 10:00:00,BMFBOVESPA:TAEE11,41.56133738
+170555,2022-03-25 10:00:00,BMFBOVESPA:TAEE11,42.1114437
+170556,2022-03-28 10:00:00,BMFBOVESPA:TAEE11,41.93123423
+170557,2022-03-29 10:00:00,BMFBOVESPA:TAEE11,41.46649274
+170558,2022-03-30 10:00:00,BMFBOVESPA:TAEE11,41.47597635
+170559,2022-03-31 10:00:00,BMFBOVESPA:TAEE11,41.86484232
+170560,2022-04-01 10:00:00,BMFBOVESPA:TAEE11,41.96917342
+170561,2022-04-04 10:00:00,BMFBOVESPA:TAEE11,42.28216576
+170562,2022-04-05 10:00:00,BMFBOVESPA:TAEE11,41.86484232
+170563,2022-04-06 10:00:00,BMFBOVESPA:TAEE11,41.72257678
+170564,2022-04-07 10:00:00,BMFBOVESPA:TAEE11,41.76051217
+170565,2022-04-08 10:00:00,BMFBOVESPA:TAEE11,42.04505178
+170566,2022-04-11 10:00:00,BMFBOVESPA:TAEE11,41.9027815
+170567,2022-04-12 10:00:00,BMFBOVESPA:TAEE11,42.22525651
+170568,2022-04-13 10:00:00,BMFBOVESPA:TAEE11,41.86484232
+170569,2022-04-14 10:00:00,BMFBOVESPA:TAEE11,42.01659526
+170570,2022-04-18 10:00:00,BMFBOVESPA:TAEE11,42.41494864
+170571,2022-04-19 10:00:00,BMFBOVESPA:TAEE11,41.87432972
+170572,2022-04-20 10:00:00,BMFBOVESPA:TAEE11,42.28216576
+170573,2022-04-22 10:00:00,BMFBOVESPA:TAEE11,42.07350451
+170574,2022-04-25 10:00:00,BMFBOVESPA:TAEE11,42.689998
+170575,2022-04-26 10:00:00,BMFBOVESPA:TAEE11,43.1168041
+170576,2022-04-27 10:00:00,BMFBOVESPA:TAEE11,43.39185726
+170577,2022-04-28 10:00:00,BMFBOVESPA:TAEE11,42.76587637
+170578,2022-04-29 10:00:00,BMFBOVESPA:TAEE11,41.71309032
+170579,2022-05-02 10:00:00,BMFBOVESPA:TAEE11,41.30525334
+170580,2022-05-03 10:00:00,BMFBOVESPA:TAEE11,41.87432972
+170581,2022-05-04 10:00:00,BMFBOVESPA:TAEE11,42.82278562
+170582,2022-05-05 10:00:00,BMFBOVESPA:TAEE11,42.28216576
+170583,2022-05-06 10:00:00,BMFBOVESPA:TAEE11,42.41494864
+170584,2022-05-09 10:00:00,BMFBOVESPA:TAEE11,42.689998
+170585,2022-05-10 10:00:00,BMFBOVESPA:TAEE11,41.099998
+170586,2022-05-11 10:00:00,BMFBOVESPA:TAEE11,40.209999
+170587,2022-05-12 10:00:00,BMFBOVESPA:TAEE11,40.720001
+170588,2022-05-13 10:00:00,BMFBOVESPA:TAEE11,40.330002
+170589,2022-05-16 10:00:00,BMFBOVESPA:TAEE11,40.349998
+170590,2022-05-17 10:00:00,BMFBOVESPA:TAEE11,40.740002
+170591,2022-05-18 10:00:00,BMFBOVESPA:TAEE11,41.0
+170592,2022-05-19 10:00:00,BMFBOVESPA:TAEE11,41.07
+170593,2022-05-20 10:00:00,BMFBOVESPA:TAEE11,40.799999
+170594,2022-05-23 10:00:00,BMFBOVESPA:TAEE11,40.889999
+170595,2022-05-24 10:00:00,BMFBOVESPA:TAEE11,41.849998
+170596,2022-05-25 10:00:00,BMFBOVESPA:TAEE11,41.560001
+170597,2022-05-26 10:00:00,BMFBOVESPA:TAEE11,40.41
+170598,2022-05-27 10:00:00,BMFBOVESPA:TAEE11,40.009998
+170599,2022-05-30 10:00:00,BMFBOVESPA:TAEE11,40.029999
+170600,2022-05-31 10:00:00,BMFBOVESPA:TAEE11,40.380001
+170601,2022-06-01 10:00:00,BMFBOVESPA:TAEE11,40.189999
+170602,2022-06-02 10:00:00,BMFBOVESPA:TAEE11,40.77
+170603,2022-06-03 10:00:00,BMFBOVESPA:TAEE11,41.27
+170604,2022-06-06 10:00:00,BMFBOVESPA:TAEE11,40.93
+170605,2022-06-07 10:00:00,BMFBOVESPA:TAEE11,40.400002
+170606,2022-06-08 10:00:00,BMFBOVESPA:TAEE11,40.48
+170607,2022-06-09 10:00:00,BMFBOVESPA:TAEE11,40.52
+170608,2022-06-10 10:00:00,BMFBOVESPA:TAEE11,40.34
+170609,2022-06-13 10:00:00,BMFBOVESPA:TAEE11,40.459999
+170610,2022-06-14 10:00:00,BMFBOVESPA:TAEE11,40.389999
+170611,2022-06-15 10:00:00,BMFBOVESPA:TAEE11,40.400002
+170612,2022-06-17 10:00:00,BMFBOVESPA:TAEE11,40.02
+170613,2022-06-20 10:00:00,BMFBOVESPA:TAEE11,40.189999
+170614,2022-06-21 10:00:00,BMFBOVESPA:TAEE11,39.799999
+170615,2022-06-22 10:00:00,BMFBOVESPA:TAEE11,39.689999
+170616,2022-06-23 10:00:00,BMFBOVESPA:TAEE11,39.220001
+170617,2022-06-24 10:00:00,BMFBOVESPA:TAEE11,39.0
+170618,2022-06-27 10:00:00,BMFBOVESPA:TAEE11,39.09
+170619,2022-06-28 10:00:00,BMFBOVESPA:TAEE11,39.330002
+170620,2022-06-29 10:00:00,BMFBOVESPA:TAEE11,38.580002
+170621,2022-06-30 10:00:00,BMFBOVESPA:TAEE11,38.619999
+170622,2022-07-01 10:00:00,BMFBOVESPA:TAEE11,39.279999
+170623,2022-07-04 10:00:00,BMFBOVESPA:TAEE11,38.650002
+170624,2022-07-05 10:00:00,BMFBOVESPA:TAEE11,38.470001
+170625,2022-07-06 10:00:00,BMFBOVESPA:TAEE11,38.740002
+170626,2022-07-07 10:00:00,BMFBOVESPA:TAEE11,39.18
+170627,2022-07-08 10:00:00,BMFBOVESPA:TAEE11,39.080002
+170628,2022-07-11 10:00:00,BMFBOVESPA:TAEE11,39.110001
+170629,2022-07-12 10:00:00,BMFBOVESPA:TAEE11,39.169998
+170630,2022-07-13 10:00:00,BMFBOVESPA:TAEE11,39.09
+170631,2022-07-14 10:00:00,BMFBOVESPA:TAEE11,39.57
+170632,2022-07-15 10:00:00,BMFBOVESPA:TAEE11,39.599998
+170633,2022-07-18 10:00:00,BMFBOVESPA:TAEE11,39.470001
+170634,2022-07-19 10:00:00,BMFBOVESPA:TAEE11,39.27
+170635,2022-07-20 10:00:00,BMFBOVESPA:TAEE11,39.470001
+170636,2022-07-21 10:00:00,BMFBOVESPA:TAEE11,39.650002
+170637,2022-07-22 10:00:00,BMFBOVESPA:TAEE11,40.25
+170638,2022-07-25 10:00:00,BMFBOVESPA:TAEE11,40.619999
+170639,2022-07-26 10:00:00,BMFBOVESPA:TAEE11,40.41
+170640,2022-07-27 10:00:00,BMFBOVESPA:TAEE11,40.450001
+170641,2022-07-28 10:00:00,BMFBOVESPA:TAEE11,40.59
+170642,2022-07-29 10:00:00,BMFBOVESPA:TAEE11,40.459999
+170643,2022-08-01 10:00:00,BMFBOVESPA:TAEE11,40.849998
+170644,2022-08-02 10:00:00,BMFBOVESPA:TAEE11,41.27
+170645,2022-08-03 10:00:00,BMFBOVESPA:TAEE11,41.27
+170646,2022-08-04 10:00:00,BMFBOVESPA:TAEE11,41.82
+170647,2022-08-05 10:00:00,BMFBOVESPA:TAEE11,42.16
+170648,2022-08-08 10:00:00,BMFBOVESPA:TAEE11,42.59
+170649,2022-08-09 10:00:00,BMFBOVESPA:TAEE11,43.099998
+170650,2022-08-10 10:00:00,BMFBOVESPA:TAEE11,43.150002
+170651,2022-08-11 10:00:00,BMFBOVESPA:TAEE11,42.150002
+170652,2022-08-12 10:00:00,BMFBOVESPA:TAEE11,42.66
+170653,2022-08-15 10:00:00,BMFBOVESPA:TAEE11,43.380001
+170654,2022-08-16 10:00:00,BMFBOVESPA:TAEE11,41.400002
+170655,2022-08-17 10:00:00,BMFBOVESPA:TAEE11,42.040001
+170656,2022-08-18 10:00:00,BMFBOVESPA:TAEE11,41.900002
+170657,2022-08-19 10:00:00,BMFBOVESPA:TAEE11,41.5
+170658,2022-08-22 10:00:00,BMFBOVESPA:TAEE11,41.459999
+170659,2022-08-23 10:00:00,BMFBOVESPA:TAEE11,41.34
+170660,2022-08-24 10:00:00,BMFBOVESPA:TAEE11,40.919998
+170661,2022-08-25 10:00:00,BMFBOVESPA:TAEE11,40.369999
+170662,2022-08-26 10:00:00,BMFBOVESPA:TAEE11,40.240002
+170663,2022-08-29 10:00:00,BMFBOVESPA:TAEE11,40.720001
+170664,2022-08-30 10:00:00,BMFBOVESPA:TAEE11,40.709999
+170665,2022-08-31 10:00:00,BMFBOVESPA:TAEE11,41.68
+170666,2022-09-01 10:00:00,BMFBOVESPA:TAEE11,42.259998
+170667,2022-09-02 10:00:00,BMFBOVESPA:TAEE11,42.119999
+170668,2022-09-05 10:00:00,BMFBOVESPA:TAEE11,42.259998
+170669,2022-09-06 10:00:00,BMFBOVESPA:TAEE11,42.0
+170670,2022-09-08 10:00:00,BMFBOVESPA:TAEE11,41.720001
+170671,2022-09-09 10:00:00,BMFBOVESPA:TAEE11,41.5
+170672,2022-09-12 10:00:00,BMFBOVESPA:TAEE11,41.490002
+170673,2022-09-13 10:00:00,BMFBOVESPA:TAEE11,41.150002
+170674,2022-09-14 10:00:00,BMFBOVESPA:TAEE11,41.080002
+170675,2022-09-15 10:00:00,BMFBOVESPA:TAEE11,40.84
+170676,2022-09-16 10:00:00,BMFBOVESPA:TAEE11,40.650002
+170677,2022-09-19 10:00:00,BMFBOVESPA:TAEE11,40.939999
+170678,2022-09-20 10:00:00,BMFBOVESPA:TAEE11,41.299999
+170679,2022-09-21 10:00:00,BMFBOVESPA:TAEE11,41.66
+170680,2022-09-22 10:00:00,BMFBOVESPA:TAEE11,41.77
+170681,2022-09-23 10:00:00,BMFBOVESPA:TAEE11,41.830002
+170682,2022-09-26 10:00:00,BMFBOVESPA:TAEE11,40.84
+170683,2022-09-27 10:00:00,BMFBOVESPA:TAEE11,39.950001
+170684,2022-09-28 10:00:00,BMFBOVESPA:TAEE11,39.290001
+170685,2022-09-29 10:00:00,BMFBOVESPA:TAEE11,38.529999
+170686,2022-09-30 10:00:00,BMFBOVESPA:TAEE11,38.950001
+170687,2022-10-03 10:00:00,BMFBOVESPA:TAEE11,40.049999
+170688,2022-10-04 10:00:00,BMFBOVESPA:TAEE11,39.639999
+170689,2022-10-05 10:00:00,BMFBOVESPA:TAEE11,39.59
+170690,2022-10-06 10:00:00,BMFBOVESPA:TAEE11,39.709999
+170691,2022-10-07 10:00:00,BMFBOVESPA:TAEE11,39.959999
+170692,2022-10-10 10:00:00,BMFBOVESPA:TAEE11,40.040001
+170693,2022-10-11 10:00:00,BMFBOVESPA:TAEE11,39.75
+170694,2022-10-13 10:00:00,BMFBOVESPA:TAEE11,39.07
+170695,2022-10-14 10:00:00,BMFBOVESPA:TAEE11,38.849998
+170696,2022-10-17 10:00:00,BMFBOVESPA:TAEE11,38.720001
+170697,2022-10-18 10:00:00,BMFBOVESPA:TAEE11,38.950001
+170698,2022-10-19 10:00:00,BMFBOVESPA:TAEE11,39.049999
+170699,2022-10-20 10:00:00,BMFBOVESPA:TAEE11,39.130001
+170700,2022-10-21 10:00:00,BMFBOVESPA:TAEE11,39.93
+170701,2022-10-24 10:00:00,BMFBOVESPA:TAEE11,40.259998
+170702,2022-10-25 10:00:00,BMFBOVESPA:TAEE11,40.130001
+170703,2022-10-26 10:00:00,BMFBOVESPA:TAEE11,39.279999
+170704,2022-10-27 10:00:00,BMFBOVESPA:TAEE11,39.630001
+170705,2022-10-28 10:00:00,BMFBOVESPA:TAEE11,39.529999
+170706,2022-10-31 10:00:00,BMFBOVESPA:TAEE11,40.189999
+170707,2022-11-01 10:00:00,BMFBOVESPA:TAEE11,39.880001
+170708,2022-11-03 10:00:00,BMFBOVESPA:TAEE11,39.450001
+170709,2022-11-04 10:00:00,BMFBOVESPA:TAEE11,39.509998
+170710,2022-11-07 10:00:00,BMFBOVESPA:TAEE11,39.02
+170711,2022-11-08 10:00:00,BMFBOVESPA:TAEE11,39.279999
+170712,2022-11-09 10:00:00,BMFBOVESPA:TAEE11,39.200001
+170713,2022-11-10 10:00:00,BMFBOVESPA:TAEE11,38.610001
+170714,2022-11-11 10:00:00,BMFBOVESPA:TAEE11,39.509998
+170715,2022-11-14 10:00:00,BMFBOVESPA:TAEE11,40.040001
+170716,2022-11-16 10:00:00,BMFBOVESPA:TAEE11,37.110001
+170717,2022-11-17 10:00:00,BMFBOVESPA:TAEE11,37.130001
+170718,2022-11-18 10:00:00,BMFBOVESPA:TAEE11,37.029999
+170719,2022-11-21 10:00:00,BMFBOVESPA:TAEE11,37.040001
+170720,2022-11-22 10:00:00,BMFBOVESPA:TAEE11,36.900002
+170721,2022-11-23 10:00:00,BMFBOVESPA:TAEE11,36.709999
+170722,2022-11-24 10:00:00,BMFBOVESPA:TAEE11,37.18
+170723,2022-11-25 10:00:00,BMFBOVESPA:TAEE11,36.419998
+170724,2022-11-28 10:00:00,BMFBOVESPA:TAEE11,36.07
+170725,2022-11-29 10:00:00,BMFBOVESPA:TAEE11,36.0
+170726,2022-11-30 10:00:00,BMFBOVESPA:TAEE11,34.540001
+170727,2022-12-01 10:00:00,BMFBOVESPA:TAEE11,35.150002
+170728,2022-12-02 10:00:00,BMFBOVESPA:TAEE11,35.200001
+170729,2022-12-05 10:00:00,BMFBOVESPA:TAEE11,34.689999
+170730,2022-12-06 10:00:00,BMFBOVESPA:TAEE11,35.110001
+170731,2022-12-07 10:00:00,BMFBOVESPA:TAEE11,35.400002
+170732,2022-12-08 10:00:00,BMFBOVESPA:TAEE11,35.060001
+170733,2022-12-09 10:00:00,BMFBOVESPA:TAEE11,34.779999
+170734,2022-12-12 10:00:00,BMFBOVESPA:TAEE11,34.700001
+170735,2022-12-13 10:00:00,BMFBOVESPA:TAEE11,33.73
+170736,2022-12-14 10:00:00,BMFBOVESPA:TAEE11,33.27
+170737,2022-12-15 10:00:00,BMFBOVESPA:TAEE11,33.57
+170738,2022-12-16 10:00:00,BMFBOVESPA:TAEE11,32.91
+170739,2022-12-19 10:00:00,BMFBOVESPA:TAEE11,33.27
+170740,2022-12-20 10:00:00,BMFBOVESPA:TAEE11,33.549999
+170741,2022-12-21 10:00:00,BMFBOVESPA:TAEE11,33.849998
+170742,2022-12-22 10:00:00,BMFBOVESPA:TAEE11,34.650002
+170743,2022-12-23 10:00:00,BMFBOVESPA:TAEE11,34.860001
+170744,2022-12-26 10:00:00,BMFBOVESPA:TAEE11,34.57
+170745,2022-12-27 10:00:00,BMFBOVESPA:TAEE11,34.34
+170746,2022-12-28 10:00:00,BMFBOVESPA:TAEE11,34.700001
+170747,2022-12-29 10:00:00,BMFBOVESPA:TAEE11,34.669998
+170748,2023-01-02 10:00:00,BMFBOVESPA:TAEE11,34.34
+170749,2023-01-03 10:00:00,BMFBOVESPA:TAEE11,33.860001
+170750,2023-01-04 10:00:00,BMFBOVESPA:TAEE11,34.029999
+170751,2023-01-05 10:00:00,BMFBOVESPA:TAEE11,34.040001
+170752,2023-01-06 10:00:00,BMFBOVESPA:TAEE11,35.330002
+170753,2023-01-09 10:00:00,BMFBOVESPA:TAEE11,35.740002
+170754,2023-01-10 10:00:00,BMFBOVESPA:TAEE11,35.869999
+170755,2023-01-11 10:00:00,BMFBOVESPA:TAEE11,34.84
+170756,2023-01-12 10:00:00,BMFBOVESPA:TAEE11,34.93
+170757,2023-01-13 10:00:00,BMFBOVESPA:TAEE11,34.77
+170758,2023-01-16 10:00:00,BMFBOVESPA:TAEE11,34.790001
+170759,2023-01-17 10:00:00,BMFBOVESPA:TAEE11,35.040001
+170760,2023-01-18 10:00:00,BMFBOVESPA:TAEE11,35.02
+170761,2023-01-19 10:00:00,BMFBOVESPA:TAEE11,35.459999
+170762,2023-01-20 10:00:00,BMFBOVESPA:TAEE11,35.310001
+170763,2023-01-23 10:00:00,BMFBOVESPA:TAEE11,35.349998
+170764,2023-01-24 10:00:00,BMFBOVESPA:TAEE11,35.720001
+170765,2023-01-25 10:00:00,BMFBOVESPA:TAEE11,35.740002
+170766,2023-01-26 10:00:00,BMFBOVESPA:TAEE11,36.060001
+170767,2023-01-27 10:00:00,BMFBOVESPA:TAEE11,36.310001
+170768,2023-01-30 10:00:00,BMFBOVESPA:TAEE11,36.439999
+170769,2023-01-31 10:00:00,BMFBOVESPA:TAEE11,37.060001
+170770,2023-02-01 10:00:00,BMFBOVESPA:TAEE11,36.200001
+170771,2023-02-02 10:00:00,BMFBOVESPA:TAEE11,36.169998
+170772,2023-02-03 10:00:00,BMFBOVESPA:TAEE11,35.68
+170773,2023-02-06 10:00:00,BMFBOVESPA:TAEE11,36.07
+170774,2023-02-07 10:00:00,BMFBOVESPA:TAEE11,35.59
+170775,2023-02-08 10:00:00,BMFBOVESPA:TAEE11,36.049999
+170776,2023-02-09 10:00:00,BMFBOVESPA:TAEE11,35.57
+170777,2023-02-10 10:00:00,BMFBOVESPA:TAEE11,35.970001
+170778,2023-02-13 10:00:00,BMFBOVESPA:TAEE11,36.25
+170779,2023-02-14 10:00:00,BMFBOVESPA:TAEE11,35.98
+170780,2023-02-15 10:00:00,BMFBOVESPA:TAEE11,35.880001
+170781,2023-02-16 10:00:00,BMFBOVESPA:TAEE11,35.84
+170782,2023-02-17 10:00:00,BMFBOVESPA:TAEE11,35.919998
+170783,2023-02-22 13:00:00,BMFBOVESPA:TAEE11,35.68
+170784,2023-02-23 10:00:00,BMFBOVESPA:TAEE11,35.650002
+170785,2023-02-24 10:00:00,BMFBOVESPA:TAEE11,35.25
+170786,2023-02-27 10:00:00,BMFBOVESPA:TAEE11,35.419998
+170787,2023-02-28 10:00:00,BMFBOVESPA:TAEE11,35.490002
+170788,2023-03-01 10:00:00,BMFBOVESPA:TAEE11,35.630001
+170789,2023-03-02 10:00:00,BMFBOVESPA:TAEE11,35.549999
+170790,2023-03-03 10:00:00,BMFBOVESPA:TAEE11,35.639999
+170791,2023-03-06 10:00:00,BMFBOVESPA:TAEE11,35.880001
+170792,2023-03-07 10:00:00,BMFBOVESPA:TAEE11,35.950001
+170793,2023-03-08 10:00:00,BMFBOVESPA:TAEE11,36.139999
+170794,2023-03-09 10:00:00,BMFBOVESPA:TAEE11,35.900002
+170795,2023-03-10 10:00:00,BMFBOVESPA:TAEE11,35.98
+170796,2023-03-13 10:00:00,BMFBOVESPA:TAEE11,36.349998
+170797,2023-03-14 10:00:00,BMFBOVESPA:TAEE11,36.599998
+170798,2023-03-15 10:00:00,BMFBOVESPA:TAEE11,37.25
+170799,2023-03-16 10:00:00,BMFBOVESPA:TAEE11,35.75
+170800,2023-03-17 10:00:00,BMFBOVESPA:TAEE11,35.48
+170801,2023-03-20 10:00:00,BMFBOVESPA:TAEE11,35.549999
+170802,2023-03-21 10:00:00,BMFBOVESPA:TAEE11,34.849998
+170803,2023-03-22 10:00:00,BMFBOVESPA:TAEE11,34.689999
+170804,2023-03-23 10:00:00,BMFBOVESPA:TAEE11,34.5
+170805,2023-03-24 10:00:00,BMFBOVESPA:TAEE11,35.0
+170806,2023-03-27 10:00:00,BMFBOVESPA:TAEE11,34.970001
+170807,2023-03-28 10:00:00,BMFBOVESPA:TAEE11,35.029999
+170808,2023-03-29 10:00:00,BMFBOVESPA:TAEE11,34.919998
+170809,2023-03-30 10:00:00,BMFBOVESPA:TAEE11,34.849998
+170810,2023-03-31 10:00:00,BMFBOVESPA:TAEE11,34.830002
+170811,2023-04-03 10:00:00,BMFBOVESPA:TAEE11,34.650002
+170812,2023-04-04 10:00:00,BMFBOVESPA:TAEE11,35.18
+170813,2023-04-05 10:00:00,BMFBOVESPA:TAEE11,35.18
+170814,2023-04-06 10:00:00,BMFBOVESPA:TAEE11,35.049999
+170815,2023-04-10 10:00:00,BMFBOVESPA:TAEE11,33.950001
+170816,2023-04-11 10:00:00,BMFBOVESPA:TAEE11,33.939999
+170817,2023-04-12 10:00:00,BMFBOVESPA:TAEE11,34.700001
+170818,2023-04-13 10:00:00,BMFBOVESPA:TAEE11,34.950001
+170819,2023-04-14 10:00:00,BMFBOVESPA:TAEE11,34.799999
+170820,2023-04-17 10:00:00,BMFBOVESPA:TAEE11,35.360001
+170821,2023-04-18 10:00:00,BMFBOVESPA:TAEE11,35.110001
+170822,2023-04-19 10:00:00,BMFBOVESPA:TAEE11,34.73
+170823,2023-04-20 10:00:00,BMFBOVESPA:TAEE11,34.650002
+170824,2023-04-24 10:00:00,BMFBOVESPA:TAEE11,35.439999
+170825,2023-04-25 10:00:00,BMFBOVESPA:TAEE11,35.450001
+170826,2023-04-26 10:00:00,BMFBOVESPA:TAEE11,35.130001
+170827,2023-04-27 10:00:00,BMFBOVESPA:TAEE11,35.32
+170828,2023-04-28 10:00:00,BMFBOVESPA:TAEE11,36.470001
+170829,2023-05-02 10:00:00,BMFBOVESPA:TAEE11,36.080002
+170830,2023-05-03 10:00:00,BMFBOVESPA:TAEE11,36.09
+170831,2023-05-04 10:00:00,BMFBOVESPA:TAEE11,35.689999
+170832,2023-05-05 10:00:00,BMFBOVESPA:TAEE11,35.93
+170833,2023-05-08 10:00:00,BMFBOVESPA:TAEE11,36.040001
+170834,2023-05-09 10:00:00,BMFBOVESPA:TAEE11,36.25
+170835,2023-05-10 10:00:00,BMFBOVESPA:TAEE11,36.549999
+170836,2023-05-11 10:00:00,BMFBOVESPA:TAEE11,37.07
+170837,2023-05-12 10:00:00,BMFBOVESPA:TAEE11,37.189999
+170838,2023-05-15 10:00:00,BMFBOVESPA:TAEE11,37.169998
+170839,2023-05-16 10:00:00,BMFBOVESPA:TAEE11,37.02
+170840,2023-05-17 10:00:00,BMFBOVESPA:TAEE11,37.09
+170841,2023-05-18 10:00:00,BMFBOVESPA:TAEE11,37.16
+170842,2023-05-19 10:00:00,BMFBOVESPA:TAEE11,37.080002
+170843,2023-05-22 10:00:00,BMFBOVESPA:TAEE11,37.080002
+170844,2023-05-23 10:00:00,BMFBOVESPA:TAEE11,37.25
+170845,2023-05-24 10:00:00,BMFBOVESPA:TAEE11,37.330002
+170846,2023-05-25 10:00:00,BMFBOVESPA:TAEE11,37.619999
+170847,2023-05-26 10:00:00,BMFBOVESPA:TAEE11,37.68
+170848,2023-05-29 10:00:00,BMFBOVESPA:TAEE11,37.860001
+170849,2023-05-30 10:00:00,BMFBOVESPA:TAEE11,37.59
+170850,2023-05-31 10:00:00,BMFBOVESPA:TAEE11,36.919998
+170851,2023-06-01 10:00:00,BMFBOVESPA:TAEE11,37.080002
+170852,2023-06-02 10:00:00,BMFBOVESPA:TAEE11,36.93
+170853,2023-06-05 10:00:00,BMFBOVESPA:TAEE11,36.669998
+170854,2023-06-06 10:00:00,BMFBOVESPA:TAEE11,37.360001
+170855,2023-06-07 10:00:00,BMFBOVESPA:TAEE11,37.459999
+170856,2023-06-09 10:00:00,BMFBOVESPA:TAEE11,38.009998
+170857,2023-06-12 10:00:00,BMFBOVESPA:TAEE11,38.16
+170858,2023-06-13 10:00:00,BMFBOVESPA:TAEE11,37.650002
+170859,2023-06-14 10:00:00,BMFBOVESPA:TAEE11,38.110001
+170860,2023-06-15 10:00:00,BMFBOVESPA:TAEE11,38.009998
+170861,2023-06-16 10:00:00,BMFBOVESPA:TAEE11,37.389999
+170862,2023-06-19 10:00:00,BMFBOVESPA:TAEE11,37.810001
+170863,2023-06-20 10:00:00,BMFBOVESPA:TAEE11,37.830002
+170864,2023-06-21 10:00:00,BMFBOVESPA:TAEE11,37.849998
+170865,2023-06-22 10:00:00,BMFBOVESPA:TAEE11,37.490002
+170866,2023-06-23 10:00:00,BMFBOVESPA:TAEE11,38.049999
+170867,2023-06-26 10:00:00,BMFBOVESPA:TAEE11,37.810001
+170868,2023-06-27 10:00:00,BMFBOVESPA:TAEE11,37.459999
+170869,2023-06-28 10:00:00,BMFBOVESPA:TAEE11,37.279999
+170870,2023-06-29 10:00:00,BMFBOVESPA:TAEE11,37.169998
+170871,2023-06-30 10:00:00,BMFBOVESPA:TAEE11,37.639999
+170872,2023-07-03 10:00:00,BMFBOVESPA:TAEE11,37.509998
+170873,2023-07-04 10:00:00,BMFBOVESPA:TAEE11,37.400002
+170874,2023-07-05 10:00:00,BMFBOVESPA:TAEE11,37.119999
+170875,2023-07-06 10:00:00,BMFBOVESPA:TAEE11,37.029999
+170876,2023-07-07 10:00:00,BMFBOVESPA:TAEE11,37.169998
+170877,2023-07-10 10:00:00,BMFBOVESPA:TAEE11,36.75
+170878,2023-07-11 10:00:00,BMFBOVESPA:TAEE11,36.48
+170879,2023-07-12 10:00:00,BMFBOVESPA:TAEE11,36.220001
+170880,2023-07-13 10:00:00,BMFBOVESPA:TAEE11,36.220001
+170881,2023-07-14 10:00:00,BMFBOVESPA:TAEE11,36.169998
+170882,2023-07-17 10:00:00,BMFBOVESPA:TAEE11,36.41
+170883,2023-07-18 10:00:00,BMFBOVESPA:TAEE11,36.360001
+170884,2023-07-19 10:00:00,BMFBOVESPA:TAEE11,36.189999
+170885,2023-07-20 10:00:00,BMFBOVESPA:TAEE11,36.380001
+170886,2023-07-21 10:00:00,BMFBOVESPA:TAEE11,36.610001
+170887,2023-07-24 10:00:00,BMFBOVESPA:TAEE11,36.75
+170888,2023-07-25 10:00:00,BMFBOVESPA:TAEE11,36.240002
+170889,2023-07-26 10:00:00,BMFBOVESPA:TAEE11,36.32
+170890,2023-07-27 10:00:00,BMFBOVESPA:TAEE11,36.099998
+170891,2023-07-28 10:00:00,BMFBOVESPA:TAEE11,36.189999
+170892,2023-07-31 10:00:00,BMFBOVESPA:TAEE11,36.0
+170893,2023-08-01 10:00:00,BMFBOVESPA:TAEE11,36.130001
+170894,2023-08-02 10:00:00,BMFBOVESPA:TAEE11,36.200001
+170895,2023-08-03 10:00:00,BMFBOVESPA:TAEE11,36.419998
+170896,2023-08-04 10:00:00,BMFBOVESPA:TAEE11,36.5
+170897,2023-08-07 10:00:00,BMFBOVESPA:TAEE11,36.349998
+170898,2023-08-08 10:00:00,BMFBOVESPA:TAEE11,35.310001
+170899,2023-08-09 10:00:00,BMFBOVESPA:TAEE11,34.689999
+170900,2023-08-10 10:00:00,BMFBOVESPA:TAEE11,34.880001
+170901,2023-08-11 10:00:00,BMFBOVESPA:TAEE11,34.830002
+170902,2023-08-14 10:00:00,BMFBOVESPA:TAEE11,34.82
+170903,2023-08-15 10:00:00,BMFBOVESPA:TAEE11,34.5
+170904,2023-08-16 10:00:00,BMFBOVESPA:TAEE11,34.450001
+170905,2023-08-17 10:00:00,BMFBOVESPA:TAEE11,34.5
+170906,2023-08-18 10:00:00,BMFBOVESPA:TAEE11,34.720001
+170907,2023-08-21 10:00:00,BMFBOVESPA:TAEE11,34.450001
+170908,2023-08-22 10:00:00,BMFBOVESPA:TAEE11,34.5
+170909,2023-08-23 10:00:00,BMFBOVESPA:TAEE11,34.57
+170910,2023-08-24 10:00:00,BMFBOVESPA:TAEE11,34.900002
+170911,2023-08-25 10:00:00,BMFBOVESPA:TAEE11,34.77
+170912,2023-08-28 10:00:00,BMFBOVESPA:TAEE11,34.73
+170913,2023-08-29 10:00:00,BMFBOVESPA:TAEE11,34.939999
+170914,2023-08-30 10:00:00,BMFBOVESPA:TAEE11,34.810001
+170915,2023-08-31 10:00:00,BMFBOVESPA:TAEE11,34.200001
+170916,2023-09-01 10:00:00,BMFBOVESPA:TAEE11,34.91
+170917,2023-09-04 10:00:00,BMFBOVESPA:TAEE11,34.860001
+170918,2023-09-05 10:00:00,BMFBOVESPA:TAEE11,34.299999
+170919,2023-09-06 10:00:00,BMFBOVESPA:TAEE11,34.0
+170920,2023-09-08 10:00:00,BMFBOVESPA:TAEE11,34.25
+170921,2023-09-11 10:00:00,BMFBOVESPA:TAEE11,34.700001
+170922,2023-09-12 10:00:00,BMFBOVESPA:TAEE11,34.779999
+170923,2023-09-13 10:00:00,BMFBOVESPA:TAEE11,34.779999
+170924,2023-09-14 10:00:00,BMFBOVESPA:TAEE11,34.919998
+170925,2023-09-15 10:00:00,BMFBOVESPA:TAEE11,35.310001
+170926,2023-09-18 10:00:00,BMFBOVESPA:TAEE11,35.150002
+170927,2023-09-19 10:00:00,BMFBOVESPA:TAEE11,35.009998
+170928,2023-09-20 10:00:00,BMFBOVESPA:TAEE11,35.09
+170929,2023-09-21 10:00:00,BMFBOVESPA:TAEE11,34.98
+170930,2023-09-22 10:00:00,BMFBOVESPA:TAEE11,34.93
+170931,2023-09-25 10:00:00,BMFBOVESPA:TAEE11,34.73
+170932,2023-09-26 10:00:00,BMFBOVESPA:TAEE11,34.470001
+170933,2023-09-27 10:00:00,BMFBOVESPA:TAEE11,34.389999
+170934,2023-09-28 10:00:00,BMFBOVESPA:TAEE11,34.549999
+170935,2023-09-29 10:00:00,BMFBOVESPA:TAEE11,34.560001
+170936,2023-10-02 10:00:00,BMFBOVESPA:TAEE11,34.5
+170937,2023-10-03 10:00:00,BMFBOVESPA:TAEE11,33.830002
+170938,2023-10-04 10:00:00,BMFBOVESPA:TAEE11,34.25
+170939,2023-10-05 10:00:00,BMFBOVESPA:TAEE11,34.240002
+170940,2023-10-06 10:00:00,BMFBOVESPA:TAEE11,34.139999
+170941,2023-10-09 10:00:00,BMFBOVESPA:TAEE11,33.970001
+170942,2023-10-10 10:00:00,BMFBOVESPA:TAEE11,34.16
+170943,2023-10-11 10:00:00,BMFBOVESPA:TAEE11,34.02
+170944,2023-10-13 10:00:00,BMFBOVESPA:TAEE11,33.5
+170945,2023-10-16 10:00:00,BMFBOVESPA:TAEE11,33.779999
+170946,2023-10-17 10:00:00,BMFBOVESPA:TAEE11,33.459999
+170947,2023-10-18 10:00:00,BMFBOVESPA:TAEE11,33.599998
+170948,2023-10-19 10:00:00,BMFBOVESPA:TAEE11,33.77
+170949,2023-10-20 10:00:00,BMFBOVESPA:TAEE11,33.759998
+170950,2023-10-23 10:00:00,BMFBOVESPA:TAEE11,33.889999
+170951,2023-10-24 10:00:00,BMFBOVESPA:TAEE11,33.889999
+170952,2023-10-25 10:00:00,BMFBOVESPA:TAEE11,33.810001
+170953,2023-10-26 10:00:00,BMFBOVESPA:TAEE11,34.310001
+170954,2023-10-27 10:00:00,BMFBOVESPA:TAEE11,33.959999
+170955,2023-10-30 10:00:00,BMFBOVESPA:TAEE11,33.75
+170956,2023-10-31 10:00:00,BMFBOVESPA:TAEE11,33.790001
+170957,2023-11-01 10:00:00,BMFBOVESPA:TAEE11,33.990002
+170958,2023-11-03 10:00:00,BMFBOVESPA:TAEE11,34.73
+170959,2023-11-06 10:00:00,BMFBOVESPA:TAEE11,35.139999
+170960,2023-11-07 10:00:00,BMFBOVESPA:TAEE11,35.73
+170961,2023-11-08 10:00:00,BMFBOVESPA:TAEE11,35.720001
+170962,2023-11-09 10:00:00,BMFBOVESPA:TAEE11,35.66
+170963,2023-11-10 10:00:00,BMFBOVESPA:TAEE11,36.049999
+170964,2023-11-13 10:00:00,BMFBOVESPA:TAEE11,36.290001
+170965,2023-11-14 10:00:00,BMFBOVESPA:TAEE11,36.290001
+170966,2023-11-16 10:00:00,BMFBOVESPA:TAEE11,36.259998
+170967,2023-11-17 10:00:00,BMFBOVESPA:TAEE11,36.119999
+170968,2023-11-20 10:00:00,BMFBOVESPA:TAEE11,36.310001
+170969,2023-11-21 10:00:00,BMFBOVESPA:TAEE11,36.25
+170970,2023-11-22 10:00:00,BMFBOVESPA:TAEE11,36.560001
+170971,2023-11-23 10:00:00,BMFBOVESPA:TAEE11,36.830002
+170972,2023-11-24 10:00:00,BMFBOVESPA:TAEE11,36.650002
+170973,2023-11-27 10:00:00,BMFBOVESPA:TAEE11,36.720001
+170974,2023-11-28 10:00:00,BMFBOVESPA:TAEE11,36.52
+170975,2023-11-29 10:00:00,BMFBOVESPA:TAEE11,36.400002
+170976,2023-11-30 10:00:00,BMFBOVESPA:TAEE11,36.459999
+170977,2023-12-01 10:00:00,BMFBOVESPA:TAEE11,36.490002
+170978,2023-12-04 10:00:00,BMFBOVESPA:TAEE11,36.419998
+170979,2023-12-05 10:00:00,BMFBOVESPA:TAEE11,36.540001
+170980,2023-12-06 10:00:00,BMFBOVESPA:TAEE11,36.310001
+170981,2023-12-07 10:00:00,BMFBOVESPA:TAEE11,35.970001
+170982,2023-12-08 10:00:00,BMFBOVESPA:TAEE11,36.099998
+170983,2023-12-11 10:00:00,BMFBOVESPA:TAEE11,35.810001
+170984,2023-12-12 10:00:00,BMFBOVESPA:TAEE11,35.889999
+170985,2023-12-13 10:00:00,BMFBOVESPA:TAEE11,36.75
+170986,2023-12-14 10:00:00,BMFBOVESPA:TAEE11,36.950001
+170987,2023-12-15 10:00:00,BMFBOVESPA:TAEE11,37.209999
+170988,2023-12-18 10:00:00,BMFBOVESPA:TAEE11,37.0
+170989,2023-12-19 10:00:00,BMFBOVESPA:TAEE11,37.43
+170990,2023-12-20 10:00:00,BMFBOVESPA:TAEE11,37.32
+170991,2023-12-21 10:00:00,BMFBOVESPA:TAEE11,37.349998
+170992,2023-12-22 10:00:00,BMFBOVESPA:TAEE11,37.619999
+170993,2023-12-26 10:00:00,BMFBOVESPA:TAEE11,37.700001
+170994,2023-12-27 10:00:00,BMFBOVESPA:TAEE11,37.759998
+170995,2023-12-28 10:00:00,BMFBOVESPA:TAEE11,38.380001
+170996,2024-01-02 10:00:00,BMFBOVESPA:TAEE11,38.130001
+170997,2024-01-03 10:00:00,BMFBOVESPA:TAEE11,38.369999
+170998,2024-01-04 10:00:00,BMFBOVESPA:TAEE11,37.400002
+170999,2024-01-05 10:00:00,BMFBOVESPA:TAEE11,37.599998
+171000,2024-01-08 10:00:00,BMFBOVESPA:TAEE11,37.400002
+171001,2024-01-09 10:00:00,BMFBOVESPA:TAEE11,37.84
+171002,2024-01-10 10:00:00,BMFBOVESPA:TAEE11,37.720001
+171003,2024-01-11 10:00:00,BMFBOVESPA:TAEE11,37.450001
+171004,2024-01-12 10:00:00,BMFBOVESPA:TAEE11,37.580002
+171005,2024-01-15 10:00:00,BMFBOVESPA:TAEE11,37.849998
+171006,2024-01-16 10:00:00,BMFBOVESPA:TAEE11,37.650002
+171007,2024-01-17 10:00:00,BMFBOVESPA:TAEE11,37.630001
+171008,2024-01-18 10:00:00,BMFBOVESPA:TAEE11,37.220001
+171009,2024-01-19 10:00:00,BMFBOVESPA:TAEE11,37.349998
+171010,2024-01-22 10:00:00,BMFBOVESPA:TAEE11,36.919998
+171011,2024-01-23 10:00:00,BMFBOVESPA:TAEE11,37.099998
+171012,2024-01-24 10:00:00,BMFBOVESPA:TAEE11,36.919998
+171013,2024-01-25 10:00:00,BMFBOVESPA:TAEE11,36.790001
+171014,2024-01-26 10:00:00,BMFBOVESPA:TAEE11,36.900002
+171015,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.77
+171016,2024-01-30 10:00:00,BMFBOVESPA:TAEE11,36.43
+171017,2024-01-31 10:00:00,BMFBOVESPA:TAEE11,36.889999
+171018,2024-02-01 10:00:00,BMFBOVESPA:TAEE11,37.02
+171019,2024-02-02 10:00:00,BMFBOVESPA:TAEE11,36.53
+171020,2009-12-17 09:00:00,BMFBOVESPA:FLRY3,5.342794
+171021,2009-12-18 09:00:00,BMFBOVESPA:FLRY3,5.168925
+171022,2009-12-21 09:00:00,BMFBOVESPA:FLRY3,5.036313
+171023,2009-12-22 09:00:00,BMFBOVESPA:FLRY3,5.065783
+171024,2009-12-23 09:00:00,BMFBOVESPA:FLRY3,5.065783
+171025,2009-12-28 09:00:00,BMFBOVESPA:FLRY3,5.180713
+171026,2009-12-29 09:00:00,BMFBOVESPA:FLRY3,5.269121
+171027,2009-12-30 09:00:00,BMFBOVESPA:FLRY3,5.384051
+171028,2010-01-04 09:00:00,BMFBOVESPA:FLRY3,5.29859
+171029,2010-01-05 09:00:00,BMFBOVESPA:FLRY3,5.269121
+171030,2010-01-06 09:00:00,BMFBOVESPA:FLRY3,5.460672
+171031,2010-01-07 09:00:00,BMFBOVESPA:FLRY3,5.478353
+171032,2010-01-08 09:00:00,BMFBOVESPA:FLRY3,5.590336
+171033,2010-01-11 09:00:00,BMFBOVESPA:FLRY3,5.634541
+171034,2010-01-12 09:00:00,BMFBOVESPA:FLRY3,5.737683
+171035,2010-01-13 09:00:00,BMFBOVESPA:FLRY3,5.752418
+171036,2010-01-14 09:00:00,BMFBOVESPA:FLRY3,5.855561
+171037,2010-01-15 09:00:00,BMFBOVESPA:FLRY3,5.7701
+171038,2010-01-18 09:00:00,BMFBOVESPA:FLRY3,5.811357
+171039,2010-01-19 09:00:00,BMFBOVESPA:FLRY3,5.858508
+171040,2010-01-20 09:00:00,BMFBOVESPA:FLRY3,5.781888
+171041,2010-01-21 09:00:00,BMFBOVESPA:FLRY3,5.743577
+171042,2010-01-22 09:00:00,BMFBOVESPA:FLRY3,5.708214
+171043,2010-01-26 09:00:00,BMFBOVESPA:FLRY3,5.675798
+171044,2010-01-27 09:00:00,BMFBOVESPA:FLRY3,5.672851
+171045,2010-01-28 09:00:00,BMFBOVESPA:FLRY3,5.708214
+171046,2010-01-29 09:00:00,BMFBOVESPA:FLRY3,5.705268
+171047,2010-02-01 09:00:00,BMFBOVESPA:FLRY3,5.619806
+171048,2010-02-02 09:00:00,BMFBOVESPA:FLRY3,5.534345
+171049,2010-02-03 09:00:00,BMFBOVESPA:FLRY3,5.531398
+171050,2010-02-04 09:00:00,BMFBOVESPA:FLRY3,5.248492
+171051,2010-02-05 09:00:00,BMFBOVESPA:FLRY3,5.180713
+171052,2010-02-08 09:00:00,BMFBOVESPA:FLRY3,5.233758
+171053,2010-02-09 09:00:00,BMFBOVESPA:FLRY3,5.416467
+171054,2010-02-10 09:00:00,BMFBOVESPA:FLRY3,5.546133
+171055,2010-02-11 09:00:00,BMFBOVESPA:FLRY3,5.496035
+171056,2010-02-12 09:00:00,BMFBOVESPA:FLRY3,5.416467
+171057,2010-02-17 09:00:00,BMFBOVESPA:FLRY3,5.563814
+171058,2010-02-18 09:00:00,BMFBOVESPA:FLRY3,5.826092
+171059,2010-02-19 09:00:00,BMFBOVESPA:FLRY3,5.831986
+171060,2010-02-22 10:00:00,BMFBOVESPA:FLRY3,5.778941
+171061,2010-02-23 10:00:00,BMFBOVESPA:FLRY3,5.649275
+171062,2010-02-24 10:00:00,BMFBOVESPA:FLRY3,5.752418
+171063,2010-02-25 10:00:00,BMFBOVESPA:FLRY3,5.634541
+171064,2010-02-26 10:00:00,BMFBOVESPA:FLRY3,5.852614
+171065,2010-03-01 10:00:00,BMFBOVESPA:FLRY3,5.631594
+171066,2010-03-02 10:00:00,BMFBOVESPA:FLRY3,5.54908
+171067,2010-03-03 10:00:00,BMFBOVESPA:FLRY3,5.563814
+171068,2010-03-04 10:00:00,BMFBOVESPA:FLRY3,5.563814
+171069,2010-03-05 10:00:00,BMFBOVESPA:FLRY3,5.634541
+171070,2010-03-08 10:00:00,BMFBOVESPA:FLRY3,5.622753
+171071,2010-03-09 10:00:00,BMFBOVESPA:FLRY3,5.578549
+171072,2010-03-10 10:00:00,BMFBOVESPA:FLRY3,5.54908
+171073,2010-03-11 10:00:00,BMFBOVESPA:FLRY3,5.563814
+171074,2010-03-12 10:00:00,BMFBOVESPA:FLRY3,5.563814
+171075,2010-03-15 10:00:00,BMFBOVESPA:FLRY3,5.622753
+171076,2010-03-16 10:00:00,BMFBOVESPA:FLRY3,5.593284
+171077,2010-03-17 10:00:00,BMFBOVESPA:FLRY3,5.717055
+171078,2010-03-18 10:00:00,BMFBOVESPA:FLRY3,5.796622
+171079,2010-03-19 10:00:00,BMFBOVESPA:FLRY3,5.752418
+171080,2010-03-22 10:00:00,BMFBOVESPA:FLRY3,5.767153
+171081,2010-03-23 10:00:00,BMFBOVESPA:FLRY3,5.781888
+171082,2010-03-24 10:00:00,BMFBOVESPA:FLRY3,5.65517
+171083,2010-03-25 10:00:00,BMFBOVESPA:FLRY3,5.722949
+171084,2010-03-26 10:00:00,BMFBOVESPA:FLRY3,5.696426
+171085,2010-03-29 10:00:00,BMFBOVESPA:FLRY3,5.649275
+171086,2010-03-30 10:00:00,BMFBOVESPA:FLRY3,5.681692
+171087,2010-03-31 10:00:00,BMFBOVESPA:FLRY3,5.563814
+171088,2010-04-01 10:00:00,BMFBOVESPA:FLRY3,5.360476
+171089,2010-04-05 10:00:00,BMFBOVESPA:FLRY3,5.210182
+171090,2010-04-06 10:00:00,BMFBOVESPA:FLRY3,5.095252
+171091,2010-04-07 10:00:00,BMFBOVESPA:FLRY3,5.006844
+171092,2010-04-08 10:00:00,BMFBOVESPA:FLRY3,5.160084
+171093,2010-04-09 10:00:00,BMFBOVESPA:FLRY3,5.239652
+171094,2010-04-12 10:00:00,BMFBOVESPA:FLRY3,5.266174
+171095,2010-04-13 10:00:00,BMFBOVESPA:FLRY3,5.275015
+171096,2010-04-14 10:00:00,BMFBOVESPA:FLRY3,5.269121
+171097,2010-04-15 10:00:00,BMFBOVESPA:FLRY3,5.210182
+171098,2010-04-16 10:00:00,BMFBOVESPA:FLRY3,5.210182
+171099,2010-04-19 10:00:00,BMFBOVESPA:FLRY3,5.180713
+171100,2010-04-20 10:00:00,BMFBOVESPA:FLRY3,5.269121
+171101,2010-04-22 10:00:00,BMFBOVESPA:FLRY3,5.239652
+171102,2010-04-23 10:00:00,BMFBOVESPA:FLRY3,5.269121
+171103,2010-04-26 10:00:00,BMFBOVESPA:FLRY3,5.272067
+171104,2010-04-27 10:00:00,BMFBOVESPA:FLRY3,5.124721
+171105,2010-04-28 10:00:00,BMFBOVESPA:FLRY3,5.124721
+171106,2010-04-29 10:00:00,BMFBOVESPA:FLRY3,5.180713
+171107,2010-04-30 10:00:00,BMFBOVESPA:FLRY3,5.189554
+171108,2010-05-03 10:00:00,BMFBOVESPA:FLRY3,5.319218
+171109,2010-05-04 10:00:00,BMFBOVESPA:FLRY3,5.210182
+171110,2010-05-05 10:00:00,BMFBOVESPA:FLRY3,5.15419
+171111,2010-05-06 10:00:00,BMFBOVESPA:FLRY3,5.036313
+171112,2010-05-07 10:00:00,BMFBOVESPA:FLRY3,4.965586
+171113,2010-05-10 10:00:00,BMFBOVESPA:FLRY3,4.936117
+171114,2010-05-11 10:00:00,BMFBOVESPA:FLRY3,4.96264
+171115,2010-05-12 10:00:00,BMFBOVESPA:FLRY3,5.024525
+171116,2010-05-13 10:00:00,BMFBOVESPA:FLRY3,5.180713
+171117,2010-05-14 10:00:00,BMFBOVESPA:FLRY3,5.124721
+171118,2010-05-17 10:00:00,BMFBOVESPA:FLRY3,5.051047
+171119,2010-05-18 10:00:00,BMFBOVESPA:FLRY3,5.006844
+171120,2010-05-19 10:00:00,BMFBOVESPA:FLRY3,4.977374
+171121,2010-05-20 10:00:00,BMFBOVESPA:FLRY3,4.888966
+171122,2010-05-21 10:00:00,BMFBOVESPA:FLRY3,4.859497
+171123,2010-05-24 10:00:00,BMFBOVESPA:FLRY3,4.835921
+171124,2010-05-25 10:00:00,BMFBOVESPA:FLRY3,4.830027
+171125,2010-05-26 10:00:00,BMFBOVESPA:FLRY3,4.977374
+171126,2010-05-27 10:00:00,BMFBOVESPA:FLRY3,5.021579
+171127,2010-05-28 10:00:00,BMFBOVESPA:FLRY3,5.219023
+171128,2010-05-31 10:00:00,BMFBOVESPA:FLRY3,5.210182
+171129,2010-06-01 10:00:00,BMFBOVESPA:FLRY3,5.127668
+171130,2010-06-02 10:00:00,BMFBOVESPA:FLRY3,5.15419
+171131,2010-06-04 10:00:00,BMFBOVESPA:FLRY3,5.254386
+171132,2010-06-07 10:00:00,BMFBOVESPA:FLRY3,5.386999
+171133,2010-06-08 10:00:00,BMFBOVESPA:FLRY3,5.563814
+171134,2010-06-09 10:00:00,BMFBOVESPA:FLRY3,5.342794
+171135,2010-06-10 10:00:00,BMFBOVESPA:FLRY3,5.460672
+171136,2010-06-11 10:00:00,BMFBOVESPA:FLRY3,5.416467
+171137,2010-06-14 10:00:00,BMFBOVESPA:FLRY3,5.32806
+171138,2010-06-15 10:00:00,BMFBOVESPA:FLRY3,5.348688
+171139,2010-06-16 10:00:00,BMFBOVESPA:FLRY3,5.29859
+171140,2010-06-17 10:00:00,BMFBOVESPA:FLRY3,5.357529
+171141,2010-06-18 10:00:00,BMFBOVESPA:FLRY3,5.37521
+171142,2010-06-21 10:00:00,BMFBOVESPA:FLRY3,5.416467
+171143,2010-06-22 10:00:00,BMFBOVESPA:FLRY3,5.504876
+171144,2010-06-23 10:00:00,BMFBOVESPA:FLRY3,5.566761
+171145,2010-06-24 10:00:00,BMFBOVESPA:FLRY3,5.563814
+171146,2010-06-25 10:00:00,BMFBOVESPA:FLRY3,5.622753
+171147,2010-06-28 10:00:00,BMFBOVESPA:FLRY3,5.708214
+171148,2010-06-29 10:00:00,BMFBOVESPA:FLRY3,5.708214
+171149,2010-06-30 10:00:00,BMFBOVESPA:FLRY3,5.852614
+171150,2010-07-01 10:00:00,BMFBOVESPA:FLRY3,5.837879
+171151,2010-07-02 10:00:00,BMFBOVESPA:FLRY3,5.831986
+171152,2010-07-05 10:00:00,BMFBOVESPA:FLRY3,5.855561
+171153,2010-07-06 10:00:00,BMFBOVESPA:FLRY3,5.9145
+171154,2010-07-07 10:00:00,BMFBOVESPA:FLRY3,6.094263
+171155,2010-07-08 10:00:00,BMFBOVESPA:FLRY3,6.265185
+171156,2010-07-12 10:00:00,BMFBOVESPA:FLRY3,5.9145
+171157,2010-07-13 10:00:00,BMFBOVESPA:FLRY3,6.002908
+171158,2010-07-14 10:00:00,BMFBOVESPA:FLRY3,5.855561
+171159,2010-07-15 10:00:00,BMFBOVESPA:FLRY3,5.855561
+171160,2010-07-16 10:00:00,BMFBOVESPA:FLRY3,5.855561
+171161,2010-07-19 10:00:00,BMFBOVESPA:FLRY3,5.858508
+171162,2010-07-20 10:00:00,BMFBOVESPA:FLRY3,5.855561
+171163,2010-07-21 10:00:00,BMFBOVESPA:FLRY3,5.802516
+171164,2010-07-22 10:00:00,BMFBOVESPA:FLRY3,5.911552
+171165,2010-07-23 10:00:00,BMFBOVESPA:FLRY3,5.861455
+171166,2010-07-26 10:00:00,BMFBOVESPA:FLRY3,5.870296
+171167,2010-07-27 10:00:00,BMFBOVESPA:FLRY3,5.896818
+171168,2010-07-28 10:00:00,BMFBOVESPA:FLRY3,5.811357
+171169,2010-07-29 10:00:00,BMFBOVESPA:FLRY3,5.867349
+171170,2010-07-30 10:00:00,BMFBOVESPA:FLRY3,5.973438
+171171,2010-08-02 10:00:00,BMFBOVESPA:FLRY3,5.899765
+171172,2010-08-03 10:00:00,BMFBOVESPA:FLRY3,5.9145
+171173,2010-08-04 10:00:00,BMFBOVESPA:FLRY3,5.826092
+171174,2010-08-05 10:00:00,BMFBOVESPA:FLRY3,5.929235
+171175,2010-08-06 10:00:00,BMFBOVESPA:FLRY3,5.861455
+171176,2010-08-09 10:00:00,BMFBOVESPA:FLRY3,5.973438
+171177,2010-08-10 10:00:00,BMFBOVESPA:FLRY3,5.920394
+171178,2010-08-11 10:00:00,BMFBOVESPA:FLRY3,5.893871
+171179,2010-08-12 10:00:00,BMFBOVESPA:FLRY3,6.046167
+171180,2010-08-13 10:00:00,BMFBOVESPA:FLRY3,6.063959
+171181,2010-08-16 10:00:00,BMFBOVESPA:FLRY3,5.96314
+171182,2010-08-17 10:00:00,BMFBOVESPA:FLRY3,6.034306
+171183,2010-08-18 10:00:00,BMFBOVESPA:FLRY3,6.25077
+171184,2010-08-19 10:00:00,BMFBOVESPA:FLRY3,6.870509
+171185,2010-08-20 10:00:00,BMFBOVESPA:FLRY3,6.612531
+171186,2010-08-23 10:00:00,BMFBOVESPA:FLRY3,6.464268
+171187,2010-08-24 10:00:00,BMFBOVESPA:FLRY3,6.152916
+171188,2010-08-25 10:00:00,BMFBOVESPA:FLRY3,6.404964
+171189,2010-08-26 10:00:00,BMFBOVESPA:FLRY3,6.434616
+171190,2010-08-27 10:00:00,BMFBOVESPA:FLRY3,6.434616
+171191,2010-08-30 10:00:00,BMFBOVESPA:FLRY3,6.2567
+171192,2010-08-31 10:00:00,BMFBOVESPA:FLRY3,6.404964
+171193,2010-09-01 10:00:00,BMFBOVESPA:FLRY3,6.41979
+171194,2010-09-02 10:00:00,BMFBOVESPA:FLRY3,6.523574
+171195,2010-09-03 10:00:00,BMFBOVESPA:FLRY3,6.345658
+171196,2010-09-06 10:00:00,BMFBOVESPA:FLRY3,6.493921
+171197,2010-09-08 10:00:00,BMFBOVESPA:FLRY3,6.479095
+171198,2010-09-09 10:00:00,BMFBOVESPA:FLRY3,6.464268
+171199,2010-09-10 10:00:00,BMFBOVESPA:FLRY3,6.461304
+171200,2010-09-13 10:00:00,BMFBOVESPA:FLRY3,6.470199
+171201,2010-09-14 10:00:00,BMFBOVESPA:FLRY3,6.467234
+171202,2010-09-15 10:00:00,BMFBOVESPA:FLRY3,6.508748
+171203,2010-09-16 10:00:00,BMFBOVESPA:FLRY3,6.523574
+171204,2010-09-17 10:00:00,BMFBOVESPA:FLRY3,6.642184
+171205,2010-09-20 10:00:00,BMFBOVESPA:FLRY3,6.728177
+171206,2010-09-21 10:00:00,BMFBOVESPA:FLRY3,6.5384
+171207,2010-09-22 10:00:00,BMFBOVESPA:FLRY3,6.464268
+171208,2010-09-23 10:00:00,BMFBOVESPA:FLRY3,6.455373
+171209,2010-09-24 10:00:00,BMFBOVESPA:FLRY3,6.286353
+171210,2010-09-27 10:00:00,BMFBOVESPA:FLRY3,6.330832
+171211,2010-09-28 10:00:00,BMFBOVESPA:FLRY3,6.268561
+171212,2010-09-29 10:00:00,BMFBOVESPA:FLRY3,6.316005
+171213,2010-09-30 10:00:00,BMFBOVESPA:FLRY3,6.227048
+171214,2010-10-01 10:00:00,BMFBOVESPA:FLRY3,6.271527
+171215,2010-10-04 10:00:00,BMFBOVESPA:FLRY3,6.2567
+171216,2010-10-05 10:00:00,BMFBOVESPA:FLRY3,6.227048
+171217,2010-10-06 10:00:00,BMFBOVESPA:FLRY3,6.227048
+171218,2010-10-07 10:00:00,BMFBOVESPA:FLRY3,6.227048
+171219,2010-10-08 10:00:00,BMFBOVESPA:FLRY3,6.230013
+171220,2010-10-11 10:00:00,BMFBOVESPA:FLRY3,6.384207
+171221,2010-10-13 10:00:00,BMFBOVESPA:FLRY3,6.301179
+171222,2010-10-14 10:00:00,BMFBOVESPA:FLRY3,6.227048
+171223,2010-10-15 10:00:00,BMFBOVESPA:FLRY3,6.227048
+171224,2010-10-18 09:00:00,BMFBOVESPA:FLRY3,6.224083
+171225,2010-10-19 09:00:00,BMFBOVESPA:FLRY3,6.227048
+171226,2010-10-20 09:00:00,BMFBOVESPA:FLRY3,6.203326
+171227,2010-10-21 09:00:00,BMFBOVESPA:FLRY3,6.182569
+171228,2010-10-22 09:00:00,BMFBOVESPA:FLRY3,6.227048
+171229,2010-10-25 09:00:00,BMFBOVESPA:FLRY3,6.523574
+171230,2010-10-26 09:00:00,BMFBOVESPA:FLRY3,6.375311
+171231,2010-10-27 09:00:00,BMFBOVESPA:FLRY3,6.461304
+171232,2010-10-28 09:00:00,BMFBOVESPA:FLRY3,6.479095
+171233,2010-10-29 09:00:00,BMFBOVESPA:FLRY3,6.523574
+171234,2010-11-01 09:00:00,BMFBOVESPA:FLRY3,6.734107
+171235,2010-11-03 09:00:00,BMFBOVESPA:FLRY3,6.671837
+171236,2010-11-04 09:00:00,BMFBOVESPA:FLRY3,6.731143
+171237,2010-11-05 09:00:00,BMFBOVESPA:FLRY3,6.71335
+171238,2010-11-08 09:00:00,BMFBOVESPA:FLRY3,6.731143
+171239,2010-11-09 09:00:00,BMFBOVESPA:FLRY3,6.70149
+171240,2010-11-10 09:00:00,BMFBOVESPA:FLRY3,6.553227
+171241,2010-11-11 09:00:00,BMFBOVESPA:FLRY3,6.657011
+171242,2010-11-12 09:00:00,BMFBOVESPA:FLRY3,6.671837
+171243,2010-11-16 09:00:00,BMFBOVESPA:FLRY3,6.523574
+171244,2010-11-17 09:00:00,BMFBOVESPA:FLRY3,6.41979
+171245,2010-11-18 09:00:00,BMFBOVESPA:FLRY3,6.520609
+171246,2010-11-19 09:00:00,BMFBOVESPA:FLRY3,6.523574
+171247,2010-11-22 09:00:00,BMFBOVESPA:FLRY3,6.493921
+171248,2010-11-23 09:00:00,BMFBOVESPA:FLRY3,6.404964
+171249,2010-11-24 09:00:00,BMFBOVESPA:FLRY3,6.568053
+171250,2010-11-25 09:00:00,BMFBOVESPA:FLRY3,6.582879
+171251,2010-11-26 09:00:00,BMFBOVESPA:FLRY3,6.639219
+171252,2010-11-29 09:00:00,BMFBOVESPA:FLRY3,6.479095
+171253,2010-11-30 09:00:00,BMFBOVESPA:FLRY3,6.597705
+171254,2010-12-01 09:00:00,BMFBOVESPA:FLRY3,6.70149
+171255,2010-12-02 09:00:00,BMFBOVESPA:FLRY3,6.8201
+171256,2010-12-03 09:00:00,BMFBOVESPA:FLRY3,6.923884
+171257,2010-12-06 09:00:00,BMFBOVESPA:FLRY3,7.116626
+171258,2010-12-07 09:00:00,BMFBOVESPA:FLRY3,7.057321
+171259,2010-12-08 09:00:00,BMFBOVESPA:FLRY3,6.968363
+171260,2010-12-09 09:00:00,BMFBOVESPA:FLRY3,6.968363
+171261,2010-12-10 09:00:00,BMFBOVESPA:FLRY3,7.175932
+171262,2010-12-13 09:00:00,BMFBOVESPA:FLRY3,7.413152
+171263,2010-12-14 09:00:00,BMFBOVESPA:FLRY3,7.368673
+171264,2010-12-15 09:00:00,BMFBOVESPA:FLRY3,7.413152
+171265,2010-12-16 09:00:00,BMFBOVESPA:FLRY3,7.605894
+171266,2010-12-17 09:00:00,BMFBOVESPA:FLRY3,7.413152
+171267,2010-12-20 09:00:00,BMFBOVESPA:FLRY3,7.317885
+171268,2010-12-21 09:00:00,BMFBOVESPA:FLRY3,7.392558
+171269,2010-12-22 09:00:00,BMFBOVESPA:FLRY3,7.503073
+171270,2010-12-23 09:00:00,BMFBOVESPA:FLRY3,7.541902
+171271,2010-12-27 09:00:00,BMFBOVESPA:FLRY3,7.676313
+171272,2010-12-28 09:00:00,BMFBOVESPA:FLRY3,7.676313
+171273,2010-12-29 09:00:00,BMFBOVESPA:FLRY3,7.73605
+171274,2010-12-30 09:00:00,BMFBOVESPA:FLRY3,7.960067
+171275,2011-01-03 09:00:00,BMFBOVESPA:FLRY3,8.055647
+171276,2011-01-04 09:00:00,BMFBOVESPA:FLRY3,7.765919
+171277,2011-01-05 09:00:00,BMFBOVESPA:FLRY3,7.46723
+171278,2011-01-06 09:00:00,BMFBOVESPA:FLRY3,7.46723
+171279,2011-01-07 09:00:00,BMFBOVESPA:FLRY3,7.765919
+171280,2011-01-10 09:00:00,BMFBOVESPA:FLRY3,7.613588
+171281,2011-01-11 09:00:00,BMFBOVESPA:FLRY3,7.529954
+171282,2011-01-12 09:00:00,BMFBOVESPA:FLRY3,7.518007
+171283,2011-01-13 09:00:00,BMFBOVESPA:FLRY3,7.616574
+171284,2011-01-14 09:00:00,BMFBOVESPA:FLRY3,7.780853
+171285,2011-01-17 09:00:00,BMFBOVESPA:FLRY3,7.768906
+171286,2011-01-18 09:00:00,BMFBOVESPA:FLRY3,7.810722
+171287,2011-01-19 09:00:00,BMFBOVESPA:FLRY3,7.83163
+171288,2011-01-20 09:00:00,BMFBOVESPA:FLRY3,7.73605
+171289,2011-01-21 09:00:00,BMFBOVESPA:FLRY3,7.661378
+171290,2011-01-24 09:00:00,BMFBOVESPA:FLRY3,7.616574
+171291,2011-01-26 09:00:00,BMFBOVESPA:FLRY3,7.709168
+171292,2011-01-27 09:00:00,BMFBOVESPA:FLRY3,7.795788
+171293,2011-01-28 09:00:00,BMFBOVESPA:FLRY3,7.407492
+171294,2011-01-31 09:00:00,BMFBOVESPA:FLRY3,7.46723
+171295,2011-02-01 09:00:00,BMFBOVESPA:FLRY3,7.46723
+171296,2011-02-02 09:00:00,BMFBOVESPA:FLRY3,7.46723
+171297,2011-02-03 09:00:00,BMFBOVESPA:FLRY3,7.407492
+171298,2011-02-04 09:00:00,BMFBOVESPA:FLRY3,7.392558
+171299,2011-02-07 09:00:00,BMFBOVESPA:FLRY3,7.46723
+171300,2011-02-08 09:00:00,BMFBOVESPA:FLRY3,7.398531
+171301,2011-02-09 09:00:00,BMFBOVESPA:FLRY3,7.168541
+171302,2011-02-10 09:00:00,BMFBOVESPA:FLRY3,6.974393
+171303,2011-02-11 09:00:00,BMFBOVESPA:FLRY3,7.03413
+171304,2011-02-14 09:00:00,BMFBOVESPA:FLRY3,7.093868
+171305,2011-02-15 09:00:00,BMFBOVESPA:FLRY3,7.317885
+171306,2011-02-16 09:00:00,BMFBOVESPA:FLRY3,7.526968
+171307,2011-02-17 09:00:00,BMFBOVESPA:FLRY3,7.377623
+171308,2011-02-18 09:00:00,BMFBOVESPA:FLRY3,7.407492
+171309,2011-02-21 10:00:00,BMFBOVESPA:FLRY3,7.305937
+171310,2011-02-22 10:00:00,BMFBOVESPA:FLRY3,7.216331
+171311,2011-02-23 10:00:00,BMFBOVESPA:FLRY3,7.078934
+171312,2011-02-24 10:00:00,BMFBOVESPA:FLRY3,6.974393
+171313,2011-02-25 10:00:00,BMFBOVESPA:FLRY3,6.735441
+171314,2011-02-28 10:00:00,BMFBOVESPA:FLRY3,6.586096
+171315,2011-03-01 10:00:00,BMFBOVESPA:FLRY3,6.511424
+171316,2011-03-02 10:00:00,BMFBOVESPA:FLRY3,6.424805
+171317,2011-03-03 10:00:00,BMFBOVESPA:FLRY3,6.645835
+171318,2011-03-04 10:00:00,BMFBOVESPA:FLRY3,6.684664
+171319,2011-03-09 10:00:00,BMFBOVESPA:FLRY3,6.998288
+171320,2011-03-10 10:00:00,BMFBOVESPA:FLRY3,6.959458
+171321,2011-03-11 10:00:00,BMFBOVESPA:FLRY3,6.839983
+171322,2011-03-14 10:00:00,BMFBOVESPA:FLRY3,6.989327
+171323,2011-03-15 10:00:00,BMFBOVESPA:FLRY3,6.89972
+171324,2011-03-16 10:00:00,BMFBOVESPA:FLRY3,7.019196
+171325,2011-03-17 10:00:00,BMFBOVESPA:FLRY3,7.078934
+171326,2011-03-18 10:00:00,BMFBOVESPA:FLRY3,6.810113
+171327,2011-03-21 10:00:00,BMFBOVESPA:FLRY3,6.953485
+171328,2011-03-22 10:00:00,BMFBOVESPA:FLRY3,7.237239
+171329,2011-03-23 10:00:00,BMFBOVESPA:FLRY3,7.12075
+171330,2011-03-24 10:00:00,BMFBOVESPA:FLRY3,7.258147
+171331,2011-03-25 10:00:00,BMFBOVESPA:FLRY3,7.201397
+171332,2011-03-28 10:00:00,BMFBOVESPA:FLRY3,7.138672
+171333,2011-03-29 10:00:00,BMFBOVESPA:FLRY3,7.132698
+171334,2011-03-30 10:00:00,BMFBOVESPA:FLRY3,7.156593
+171335,2011-03-31 10:00:00,BMFBOVESPA:FLRY3,7.243213
+171336,2011-04-01 10:00:00,BMFBOVESPA:FLRY3,7.258147
+171337,2011-04-04 10:00:00,BMFBOVESPA:FLRY3,7.108803
+171338,2011-04-05 10:00:00,BMFBOVESPA:FLRY3,7.084907
+171339,2011-04-06 10:00:00,BMFBOVESPA:FLRY3,7.063999
+171340,2011-04-07 10:00:00,BMFBOVESPA:FLRY3,6.959458
+171341,2011-04-08 10:00:00,BMFBOVESPA:FLRY3,6.944524
+171342,2011-04-11 10:00:00,BMFBOVESPA:FLRY3,6.959458
+171343,2011-04-12 10:00:00,BMFBOVESPA:FLRY3,6.780245
+171344,2011-04-13 10:00:00,BMFBOVESPA:FLRY3,6.607005
+171345,2011-04-14 10:00:00,BMFBOVESPA:FLRY3,6.601031
+171346,2011-04-15 10:00:00,BMFBOVESPA:FLRY3,6.654796
+171347,2011-04-18 10:00:00,BMFBOVESPA:FLRY3,6.397923
+171348,2011-04-19 10:00:00,BMFBOVESPA:FLRY3,6.502464
+171349,2011-04-20 10:00:00,BMFBOVESPA:FLRY3,6.795179
+171350,2011-04-25 10:00:00,BMFBOVESPA:FLRY3,6.825048
+171351,2011-04-26 10:00:00,BMFBOVESPA:FLRY3,6.92959
+171352,2011-04-27 10:00:00,BMFBOVESPA:FLRY3,6.795179
+171353,2011-04-28 10:00:00,BMFBOVESPA:FLRY3,6.926603
+171354,2011-04-29 10:00:00,BMFBOVESPA:FLRY3,7.004262
+171355,2011-05-02 10:00:00,BMFBOVESPA:FLRY3,7.317885
+171356,2011-05-03 10:00:00,BMFBOVESPA:FLRY3,7.084907
+171357,2011-05-04 10:00:00,BMFBOVESPA:FLRY3,7.132698
+171358,2011-05-05 10:00:00,BMFBOVESPA:FLRY3,7.019196
+171359,2011-05-06 10:00:00,BMFBOVESPA:FLRY3,7.078934
+171360,2011-05-09 10:00:00,BMFBOVESPA:FLRY3,6.92959
+171361,2011-05-10 10:00:00,BMFBOVESPA:FLRY3,7.189449
+171362,2011-05-11 10:00:00,BMFBOVESPA:FLRY3,7.377623
+171363,2011-05-12 10:00:00,BMFBOVESPA:FLRY3,7.703195
+171364,2011-05-13 10:00:00,BMFBOVESPA:FLRY3,7.703195
+171365,2011-05-16 10:00:00,BMFBOVESPA:FLRY3,7.377623
+171366,2011-05-17 10:00:00,BMFBOVESPA:FLRY3,7.46723
+171367,2011-05-18 10:00:00,BMFBOVESPA:FLRY3,7.60164
+171368,2011-05-19 10:00:00,BMFBOVESPA:FLRY3,7.377623
+171369,2011-05-20 10:00:00,BMFBOVESPA:FLRY3,7.497099
+171370,2011-05-23 10:00:00,BMFBOVESPA:FLRY3,7.46723
+171371,2011-05-24 10:00:00,BMFBOVESPA:FLRY3,7.464243
+171372,2011-05-25 10:00:00,BMFBOVESPA:FLRY3,7.512033
+171373,2011-05-26 10:00:00,BMFBOVESPA:FLRY3,7.512033
+171374,2011-05-27 10:00:00,BMFBOVESPA:FLRY3,7.661378
+171375,2011-05-30 10:00:00,BMFBOVESPA:FLRY3,7.470217
+171376,2011-05-31 10:00:00,BMFBOVESPA:FLRY3,7.765919
+171377,2011-06-01 10:00:00,BMFBOVESPA:FLRY3,7.706181
+171378,2011-06-02 10:00:00,BMFBOVESPA:FLRY3,7.694234
+171379,2011-06-03 10:00:00,BMFBOVESPA:FLRY3,7.46723
+171380,2011-06-06 10:00:00,BMFBOVESPA:FLRY3,7.317885
+171381,2011-06-07 10:00:00,BMFBOVESPA:FLRY3,7.395544
+171382,2011-06-08 10:00:00,BMFBOVESPA:FLRY3,7.485151
+171383,2011-06-09 10:00:00,BMFBOVESPA:FLRY3,7.273082
+171384,2011-06-10 10:00:00,BMFBOVESPA:FLRY3,6.989327
+171385,2011-06-13 10:00:00,BMFBOVESPA:FLRY3,6.875825
+171386,2011-06-14 10:00:00,BMFBOVESPA:FLRY3,6.959458
+171387,2011-06-15 10:00:00,BMFBOVESPA:FLRY3,7.093868
+171388,2011-06-16 10:00:00,BMFBOVESPA:FLRY3,6.944524
+171389,2011-06-17 10:00:00,BMFBOVESPA:FLRY3,7.347754
+171390,2011-06-20 10:00:00,BMFBOVESPA:FLRY3,7.168541
+171391,2011-06-21 10:00:00,BMFBOVESPA:FLRY3,7.168541
+171392,2011-06-22 10:00:00,BMFBOVESPA:FLRY3,7.090882
+171393,2011-06-24 10:00:00,BMFBOVESPA:FLRY3,7.317885
+171394,2011-06-27 10:00:00,BMFBOVESPA:FLRY3,7.037117
+171395,2011-06-28 10:00:00,BMFBOVESPA:FLRY3,7.078934
+171396,2011-06-29 10:00:00,BMFBOVESPA:FLRY3,6.786218
+171397,2011-06-30 10:00:00,BMFBOVESPA:FLRY3,6.789205
+171398,2011-07-01 10:00:00,BMFBOVESPA:FLRY3,6.869851
+171399,2011-07-04 10:00:00,BMFBOVESPA:FLRY3,6.959458
+171400,2011-07-05 10:00:00,BMFBOVESPA:FLRY3,6.926603
+171401,2011-07-06 10:00:00,BMFBOVESPA:FLRY3,7.019196
+171402,2011-07-07 10:00:00,BMFBOVESPA:FLRY3,7.043091
+171403,2011-07-08 10:00:00,BMFBOVESPA:FLRY3,7.03413
+171404,2011-07-11 10:00:00,BMFBOVESPA:FLRY3,6.768297
+171405,2011-07-12 10:00:00,BMFBOVESPA:FLRY3,6.690638
+171406,2011-07-13 10:00:00,BMFBOVESPA:FLRY3,7.138672
+171407,2011-07-14 10:00:00,BMFBOVESPA:FLRY3,6.869851
+171408,2011-07-15 10:00:00,BMFBOVESPA:FLRY3,6.869851
+171409,2011-07-18 10:00:00,BMFBOVESPA:FLRY3,6.58311
+171410,2011-07-19 10:00:00,BMFBOVESPA:FLRY3,6.645835
+171411,2011-07-20 10:00:00,BMFBOVESPA:FLRY3,6.675704
+171412,2011-07-21 10:00:00,BMFBOVESPA:FLRY3,6.571162
+171413,2011-07-22 10:00:00,BMFBOVESPA:FLRY3,6.511424
+171414,2011-07-25 10:00:00,BMFBOVESPA:FLRY3,6.660769
+171415,2011-07-26 10:00:00,BMFBOVESPA:FLRY3,6.49649
+171416,2011-07-27 10:00:00,BMFBOVESPA:FLRY3,6.27546
+171417,2011-07-28 10:00:00,BMFBOVESPA:FLRY3,6.332211
+171418,2011-07-29 10:00:00,BMFBOVESPA:FLRY3,6.36208
+171419,2011-08-01 10:00:00,BMFBOVESPA:FLRY3,6.436752
+171420,2011-08-02 10:00:00,BMFBOVESPA:FLRY3,6.388962
+171421,2011-08-03 10:00:00,BMFBOVESPA:FLRY3,6.332211
+171422,2011-08-04 10:00:00,BMFBOVESPA:FLRY3,5.940928
+171423,2011-08-05 10:00:00,BMFBOVESPA:FLRY3,5.914046
+171424,2011-08-08 10:00:00,BMFBOVESPA:FLRY3,5.466012
+171425,2011-08-09 10:00:00,BMFBOVESPA:FLRY3,5.675095
+171426,2011-08-10 10:00:00,BMFBOVESPA:FLRY3,5.672108
+171427,2011-08-11 10:00:00,BMFBOVESPA:FLRY3,5.713924
+171428,2011-08-12 10:00:00,BMFBOVESPA:FLRY3,5.734833
+171429,2011-08-15 10:00:00,BMFBOVESPA:FLRY3,5.821452
+171430,2011-08-16 10:00:00,BMFBOVESPA:FLRY3,5.839373
+171431,2011-08-17 10:00:00,BMFBOVESPA:FLRY3,5.943915
+171432,2011-08-18 10:00:00,BMFBOVESPA:FLRY3,5.914046
+171433,2011-08-19 10:00:00,BMFBOVESPA:FLRY3,5.973784
+171434,2011-08-22 10:00:00,BMFBOVESPA:FLRY3,6.045086
+171435,2011-08-23 10:00:00,BMFBOVESPA:FLRY3,6.099221
+171436,2011-08-24 10:00:00,BMFBOVESPA:FLRY3,6.135311
+171437,2011-08-25 10:00:00,BMFBOVESPA:FLRY3,5.95486
+171438,2011-08-26 10:00:00,BMFBOVESPA:FLRY3,6.117266
+171439,2011-08-29 10:00:00,BMFBOVESPA:FLRY3,6.387941
+171440,2011-08-30 10:00:00,BMFBOVESPA:FLRY3,6.664632
+171441,2011-08-31 10:00:00,BMFBOVESPA:FLRY3,6.917262
+171442,2011-09-01 10:00:00,BMFBOVESPA:FLRY3,6.962375
+171443,2011-09-02 10:00:00,BMFBOVESPA:FLRY3,6.842075
+171444,2011-09-05 10:00:00,BMFBOVESPA:FLRY3,6.766887
+171445,2011-09-06 10:00:00,BMFBOVESPA:FLRY3,6.857112
+171446,2011-09-08 10:00:00,BMFBOVESPA:FLRY3,6.887187
+171447,2011-09-09 10:00:00,BMFBOVESPA:FLRY3,6.405986
+171448,2011-09-12 10:00:00,BMFBOVESPA:FLRY3,6.526287
+171449,2011-09-13 10:00:00,BMFBOVESPA:FLRY3,6.532301
+171450,2011-09-14 10:00:00,BMFBOVESPA:FLRY3,6.415009
+171451,2011-09-15 10:00:00,BMFBOVESPA:FLRY3,6.285686
+171452,2011-09-16 10:00:00,BMFBOVESPA:FLRY3,6.466137
+171453,2011-09-19 10:00:00,BMFBOVESPA:FLRY3,6.586437
+171454,2011-09-20 10:00:00,BMFBOVESPA:FLRY3,6.517264
+171455,2011-09-21 10:00:00,BMFBOVESPA:FLRY3,6.381926
+171456,2011-09-22 10:00:00,BMFBOVESPA:FLRY3,6.255611
+171457,2011-09-23 10:00:00,BMFBOVESPA:FLRY3,6.285686
+171458,2011-09-26 10:00:00,BMFBOVESPA:FLRY3,6.390949
+171459,2011-09-27 10:00:00,BMFBOVESPA:FLRY3,6.559369
+171460,2011-09-28 10:00:00,BMFBOVESPA:FLRY3,6.490197
+171461,2011-09-29 10:00:00,BMFBOVESPA:FLRY3,6.616512
+171462,2011-09-30 10:00:00,BMFBOVESPA:FLRY3,6.748842
+171463,2011-10-03 10:00:00,BMFBOVESPA:FLRY3,6.616512
+171464,2011-10-04 10:00:00,BMFBOVESPA:FLRY3,6.733804
+171465,2011-10-05 10:00:00,BMFBOVESPA:FLRY3,6.589444
+171466,2011-10-06 10:00:00,BMFBOVESPA:FLRY3,6.613504
+171467,2011-10-07 10:00:00,BMFBOVESPA:FLRY3,6.405986
+171468,2011-10-10 10:00:00,BMFBOVESPA:FLRY3,6.511249
+171469,2011-10-11 10:00:00,BMFBOVESPA:FLRY3,6.421024
+171470,2011-10-13 10:00:00,BMFBOVESPA:FLRY3,6.436062
+171471,2011-10-14 10:00:00,BMFBOVESPA:FLRY3,6.375912
+171472,2011-10-17 09:00:00,BMFBOVESPA:FLRY3,6.345836
+171473,2011-10-18 09:00:00,BMFBOVESPA:FLRY3,6.448092
+171474,2011-10-19 09:00:00,BMFBOVESPA:FLRY3,6.490197
+171475,2011-10-20 09:00:00,BMFBOVESPA:FLRY3,6.460122
+171476,2011-10-21 09:00:00,BMFBOVESPA:FLRY3,6.502227
+171477,2011-10-24 09:00:00,BMFBOVESPA:FLRY3,6.354859
+171478,2011-10-25 09:00:00,BMFBOVESPA:FLRY3,6.375912
+171479,2011-10-26 09:00:00,BMFBOVESPA:FLRY3,6.405986
+171480,2011-10-27 09:00:00,BMFBOVESPA:FLRY3,6.463129
+171481,2011-10-28 09:00:00,BMFBOVESPA:FLRY3,6.496212
+171482,2011-10-31 09:00:00,BMFBOVESPA:FLRY3,6.511249
+171483,2011-11-01 09:00:00,BMFBOVESPA:FLRY3,6.484181
+171484,2011-11-03 09:00:00,BMFBOVESPA:FLRY3,6.508241
+171485,2011-11-04 09:00:00,BMFBOVESPA:FLRY3,6.526287
+171486,2011-11-07 09:00:00,BMFBOVESPA:FLRY3,6.643579
+171487,2011-11-08 09:00:00,BMFBOVESPA:FLRY3,6.613504
+171488,2011-11-09 09:00:00,BMFBOVESPA:FLRY3,6.613504
+171489,2011-11-10 09:00:00,BMFBOVESPA:FLRY3,6.643579
+171490,2011-11-11 09:00:00,BMFBOVESPA:FLRY3,6.676662
+171491,2011-11-14 09:00:00,BMFBOVESPA:FLRY3,6.766887
+171492,2011-11-16 09:00:00,BMFBOVESPA:FLRY3,6.754857
+171493,2011-11-17 09:00:00,BMFBOVESPA:FLRY3,6.586437
+171494,2011-11-18 09:00:00,BMFBOVESPA:FLRY3,6.421024
+171495,2011-11-21 09:00:00,BMFBOVESPA:FLRY3,6.366889
+171496,2011-11-22 09:00:00,BMFBOVESPA:FLRY3,6.360874
+171497,2011-11-23 09:00:00,BMFBOVESPA:FLRY3,6.240574
+171498,2011-11-24 09:00:00,BMFBOVESPA:FLRY3,6.285686
+171499,2011-11-25 09:00:00,BMFBOVESPA:FLRY3,6.255611
+171500,2011-11-28 09:00:00,BMFBOVESPA:FLRY3,6.285686
+171501,2011-11-29 09:00:00,BMFBOVESPA:FLRY3,6.180423
+171502,2011-11-30 09:00:00,BMFBOVESPA:FLRY3,6.195461
+171503,2011-12-01 09:00:00,BMFBOVESPA:FLRY3,6.451099
+171504,2011-12-02 09:00:00,BMFBOVESPA:FLRY3,6.393956
+171505,2011-12-05 09:00:00,BMFBOVESPA:FLRY3,6.541324
+171506,2011-12-06 09:00:00,BMFBOVESPA:FLRY3,6.616512
+171507,2011-12-07 09:00:00,BMFBOVESPA:FLRY3,6.436062
+171508,2011-12-08 09:00:00,BMFBOVESPA:FLRY3,6.436062
+171509,2011-12-09 09:00:00,BMFBOVESPA:FLRY3,6.496212
+171510,2011-12-12 09:00:00,BMFBOVESPA:FLRY3,6.544332
+171511,2011-12-13 09:00:00,BMFBOVESPA:FLRY3,6.421024
+171512,2011-12-14 09:00:00,BMFBOVESPA:FLRY3,6.375912
+171513,2011-12-15 09:00:00,BMFBOVESPA:FLRY3,6.421024
+171514,2011-12-16 09:00:00,BMFBOVESPA:FLRY3,6.496212
+171515,2011-12-19 09:00:00,BMFBOVESPA:FLRY3,6.541324
+171516,2011-12-20 09:00:00,BMFBOVESPA:FLRY3,6.464108
+171517,2011-12-21 09:00:00,BMFBOVESPA:FLRY3,6.485223
+171518,2011-12-22 09:00:00,BMFBOVESPA:FLRY3,6.470141
+171519,2011-12-23 09:00:00,BMFBOVESPA:FLRY3,6.470141
+171520,2011-12-26 09:00:00,BMFBOVESPA:FLRY3,6.470141
+171521,2011-12-27 09:00:00,BMFBOVESPA:FLRY3,6.470141
+171522,2011-12-28 09:00:00,BMFBOVESPA:FLRY3,6.418862
+171523,2011-12-29 09:00:00,BMFBOVESPA:FLRY3,6.455059
+171524,2012-01-02 09:00:00,BMFBOVESPA:FLRY3,6.430928
+171525,2012-01-03 09:00:00,BMFBOVESPA:FLRY3,6.560632
+171526,2012-01-04 09:00:00,BMFBOVESPA:FLRY3,6.518403
+171527,2012-01-05 09:00:00,BMFBOVESPA:FLRY3,6.485223
+171528,2012-01-06 09:00:00,BMFBOVESPA:FLRY3,6.515386
+171529,2012-01-09 09:00:00,BMFBOVESPA:FLRY3,6.566665
+171530,2012-01-10 09:00:00,BMFBOVESPA:FLRY3,6.572698
+171531,2012-01-11 09:00:00,BMFBOVESPA:FLRY3,6.581747
+171532,2012-01-12 09:00:00,BMFBOVESPA:FLRY3,6.560632
+171533,2012-01-13 09:00:00,BMFBOVESPA:FLRY3,6.596829
+171534,2012-01-16 09:00:00,BMFBOVESPA:FLRY3,6.62096
+171535,2012-01-17 09:00:00,BMFBOVESPA:FLRY3,6.636042
+171536,2012-01-18 09:00:00,BMFBOVESPA:FLRY3,6.605878
+171537,2012-01-19 09:00:00,BMFBOVESPA:FLRY3,6.633025
+171538,2012-01-20 09:00:00,BMFBOVESPA:FLRY3,6.605878
+171539,2012-01-23 09:00:00,BMFBOVESPA:FLRY3,6.575714
+171540,2012-01-24 09:00:00,BMFBOVESPA:FLRY3,6.605878
+171541,2012-01-26 09:00:00,BMFBOVESPA:FLRY3,6.636042
+171542,2012-01-27 09:00:00,BMFBOVESPA:FLRY3,6.681287
+171543,2012-01-30 09:00:00,BMFBOVESPA:FLRY3,6.786861
+171544,2012-01-31 09:00:00,BMFBOVESPA:FLRY3,6.892434
+171545,2012-02-01 09:00:00,BMFBOVESPA:FLRY3,6.874336
+171546,2012-02-02 09:00:00,BMFBOVESPA:FLRY3,6.877352
+171547,2012-02-03 09:00:00,BMFBOVESPA:FLRY3,6.847189
+171548,2012-02-06 09:00:00,BMFBOVESPA:FLRY3,6.844172
+171549,2012-02-07 09:00:00,BMFBOVESPA:FLRY3,6.783844
+171550,2012-02-08 09:00:00,BMFBOVESPA:FLRY3,6.726533
+171551,2012-02-09 09:00:00,BMFBOVESPA:FLRY3,6.485223
+171552,2012-02-10 09:00:00,BMFBOVESPA:FLRY3,6.530468
+171553,2012-02-13 09:00:00,BMFBOVESPA:FLRY3,6.560632
+171554,2012-02-14 09:00:00,BMFBOVESPA:FLRY3,6.639058
+171555,2012-02-15 09:00:00,BMFBOVESPA:FLRY3,6.801942
+171556,2012-02-16 09:00:00,BMFBOVESPA:FLRY3,6.892434
+171557,2012-02-17 09:00:00,BMFBOVESPA:FLRY3,6.934664
+171558,2012-02-22 09:00:00,BMFBOVESPA:FLRY3,6.982926
+171559,2012-02-23 09:00:00,BMFBOVESPA:FLRY3,7.103581
+171560,2012-02-24 09:00:00,BMFBOVESPA:FLRY3,7.194073
+171561,2012-02-27 10:00:00,BMFBOVESPA:FLRY3,7.133745
+171562,2012-02-28 10:00:00,BMFBOVESPA:FLRY3,7.236302
+171563,2012-02-29 10:00:00,BMFBOVESPA:FLRY3,7.387121
+171564,2012-03-01 10:00:00,BMFBOVESPA:FLRY3,7.390137
+171565,2012-03-02 10:00:00,BMFBOVESPA:FLRY3,7.305678
+171566,2012-03-05 10:00:00,BMFBOVESPA:FLRY3,7.299646
+171567,2012-03-06 10:00:00,BMFBOVESPA:FLRY3,7.299646
+171568,2012-03-07 10:00:00,BMFBOVESPA:FLRY3,7.299646
+171569,2012-03-08 10:00:00,BMFBOVESPA:FLRY3,7.359974
+171570,2012-03-09 10:00:00,BMFBOVESPA:FLRY3,7.465547
+171571,2012-03-12 10:00:00,BMFBOVESPA:FLRY3,7.347908
+171572,2012-03-13 10:00:00,BMFBOVESPA:FLRY3,7.359974
+171573,2012-03-14 10:00:00,BMFBOVESPA:FLRY3,7.408235
+171574,2012-03-15 10:00:00,BMFBOVESPA:FLRY3,7.510793
+171575,2012-03-16 10:00:00,BMFBOVESPA:FLRY3,7.601284
+171576,2012-03-19 10:00:00,BMFBOVESPA:FLRY3,7.480629
+171577,2012-03-20 10:00:00,BMFBOVESPA:FLRY3,7.480629
+171578,2012-03-21 10:00:00,BMFBOVESPA:FLRY3,7.540957
+171579,2012-03-22 10:00:00,BMFBOVESPA:FLRY3,7.510793
+171580,2012-03-23 10:00:00,BMFBOVESPA:FLRY3,7.706857
+171581,2012-03-26 10:00:00,BMFBOVESPA:FLRY3,7.631448
+171582,2012-03-27 10:00:00,BMFBOVESPA:FLRY3,7.616366
+171583,2012-03-28 10:00:00,BMFBOVESPA:FLRY3,7.592235
+171584,2012-03-29 10:00:00,BMFBOVESPA:FLRY3,7.359974
+171585,2012-03-30 10:00:00,BMFBOVESPA:FLRY3,7.269482
+171586,2012-04-02 10:00:00,BMFBOVESPA:FLRY3,7.17899
+171587,2012-04-03 10:00:00,BMFBOVESPA:FLRY3,7.359974
+171588,2012-04-04 10:00:00,BMFBOVESPA:FLRY3,7.390137
+171589,2012-04-05 10:00:00,BMFBOVESPA:FLRY3,7.381088
+171590,2012-04-09 10:00:00,BMFBOVESPA:FLRY3,7.326794
+171591,2012-04-10 10:00:00,BMFBOVESPA:FLRY3,7.293613
+171592,2012-04-11 10:00:00,BMFBOVESPA:FLRY3,7.299646
+171593,2012-04-12 10:00:00,BMFBOVESPA:FLRY3,7.299646
+171594,2012-04-13 10:00:00,BMFBOVESPA:FLRY3,7.299646
+171595,2012-04-16 10:00:00,BMFBOVESPA:FLRY3,7.269482
+171596,2012-04-17 10:00:00,BMFBOVESPA:FLRY3,7.269482
+171597,2012-04-18 10:00:00,BMFBOVESPA:FLRY3,7.314728
+171598,2012-04-19 10:00:00,BMFBOVESPA:FLRY3,7.390137
+171599,2012-04-20 10:00:00,BMFBOVESPA:FLRY3,7.314728
+171600,2012-04-23 10:00:00,BMFBOVESPA:FLRY3,7.239318
+171601,2012-04-24 10:00:00,BMFBOVESPA:FLRY3,7.239318
+171602,2012-04-25 10:00:00,BMFBOVESPA:FLRY3,7.212171
+171603,2012-04-26 10:00:00,BMFBOVESPA:FLRY3,7.272499
+171604,2012-04-27 10:00:00,BMFBOVESPA:FLRY3,7.359974
+171605,2012-04-30 10:00:00,BMFBOVESPA:FLRY3,7.408235
+171606,2012-05-02 10:00:00,BMFBOVESPA:FLRY3,7.269482
+171607,2012-05-03 10:00:00,BMFBOVESPA:FLRY3,7.2544
+171608,2012-05-04 10:00:00,BMFBOVESPA:FLRY3,7.501744
+171609,2012-05-07 10:00:00,BMFBOVESPA:FLRY3,7.344892
+171610,2012-05-08 10:00:00,BMFBOVESPA:FLRY3,7.420301
+171611,2012-05-09 10:00:00,BMFBOVESPA:FLRY3,7.550006
+171612,2012-05-10 10:00:00,BMFBOVESPA:FLRY3,7.658595
+171613,2012-05-11 10:00:00,BMFBOVESPA:FLRY3,7.661612
+171614,2012-05-14 10:00:00,BMFBOVESPA:FLRY3,7.540957
+171615,2012-05-15 10:00:00,BMFBOVESPA:FLRY3,7.519842
+171616,2012-05-16 10:00:00,BMFBOVESPA:FLRY3,7.4384
+171617,2012-05-17 10:00:00,BMFBOVESPA:FLRY3,7.2544
+171618,2012-05-18 10:00:00,BMFBOVESPA:FLRY3,7.206138
+171619,2012-05-21 10:00:00,BMFBOVESPA:FLRY3,7.329809
+171620,2012-05-22 10:00:00,BMFBOVESPA:FLRY3,7.420301
+171621,2012-05-23 10:00:00,BMFBOVESPA:FLRY3,7.417285
+171622,2012-05-24 10:00:00,BMFBOVESPA:FLRY3,7.390137
+171623,2012-05-25 10:00:00,BMFBOVESPA:FLRY3,7.495711
+171624,2012-05-28 10:00:00,BMFBOVESPA:FLRY3,7.628432
+171625,2012-05-29 10:00:00,BMFBOVESPA:FLRY3,7.405219
+171626,2012-05-30 10:00:00,BMFBOVESPA:FLRY3,7.272499
+171627,2012-05-31 10:00:00,BMFBOVESPA:FLRY3,7.281547
+171628,2012-06-01 10:00:00,BMFBOVESPA:FLRY3,7.163909
+171629,2012-06-04 10:00:00,BMFBOVESPA:FLRY3,7.088499
+171630,2012-06-05 10:00:00,BMFBOVESPA:FLRY3,7.118663
+171631,2012-06-06 10:00:00,BMFBOVESPA:FLRY3,7.148827
+171632,2012-06-08 10:00:00,BMFBOVESPA:FLRY3,7.2544
+171633,2012-06-11 10:00:00,BMFBOVESPA:FLRY3,7.329809
+171634,2012-06-12 10:00:00,BMFBOVESPA:FLRY3,7.450465
+171635,2012-06-13 10:00:00,BMFBOVESPA:FLRY3,7.519842
+171636,2012-06-14 10:00:00,BMFBOVESPA:FLRY3,7.390137
+171637,2012-06-15 10:00:00,BMFBOVESPA:FLRY3,7.53794
+171638,2012-06-18 10:00:00,BMFBOVESPA:FLRY3,7.498727
+171639,2012-06-19 10:00:00,BMFBOVESPA:FLRY3,7.420301
+171640,2012-06-20 10:00:00,BMFBOVESPA:FLRY3,7.393154
+171641,2012-06-21 10:00:00,BMFBOVESPA:FLRY3,7.450465
+171642,2012-06-22 10:00:00,BMFBOVESPA:FLRY3,7.47158
+171643,2012-06-25 10:00:00,BMFBOVESPA:FLRY3,7.375056
+171644,2012-06-26 10:00:00,BMFBOVESPA:FLRY3,7.390137
+171645,2012-06-27 10:00:00,BMFBOVESPA:FLRY3,7.562071
+171646,2012-06-28 10:00:00,BMFBOVESPA:FLRY3,7.543973
+171647,2012-06-29 10:00:00,BMFBOVESPA:FLRY3,7.691776
+171648,2012-07-02 10:00:00,BMFBOVESPA:FLRY3,7.842595
+171649,2012-07-03 10:00:00,BMFBOVESPA:FLRY3,8.065807
+171650,2012-07-04 10:00:00,BMFBOVESPA:FLRY3,8.011512
+171651,2012-07-05 10:00:00,BMFBOVESPA:FLRY3,7.96325
+171652,2012-07-06 10:00:00,BMFBOVESPA:FLRY3,7.791316
+171653,2012-07-10 10:00:00,BMFBOVESPA:FLRY3,7.878792
+171654,2012-07-11 10:00:00,BMFBOVESPA:FLRY3,8.023578
+171655,2012-07-12 10:00:00,BMFBOVESPA:FLRY3,7.975316
+171656,2012-07-13 10:00:00,BMFBOVESPA:FLRY3,7.933086
+171657,2012-07-16 10:00:00,BMFBOVESPA:FLRY3,7.933086
+171658,2012-07-17 10:00:00,BMFBOVESPA:FLRY3,7.752104
+171659,2012-07-18 10:00:00,BMFBOVESPA:FLRY3,7.2544
+171660,2012-07-19 10:00:00,BMFBOVESPA:FLRY3,6.907516
+171661,2012-07-20 10:00:00,BMFBOVESPA:FLRY3,7.049286
+171662,2012-07-23 10:00:00,BMFBOVESPA:FLRY3,6.93768
+171663,2012-07-24 10:00:00,BMFBOVESPA:FLRY3,6.669222
+171664,2012-07-25 10:00:00,BMFBOVESPA:FLRY3,6.611911
+171665,2012-07-26 10:00:00,BMFBOVESPA:FLRY3,6.605878
+171666,2012-07-27 10:00:00,BMFBOVESPA:FLRY3,6.542534
+171667,2012-07-30 10:00:00,BMFBOVESPA:FLRY3,6.530468
+171668,2012-07-31 10:00:00,BMFBOVESPA:FLRY3,6.458075
+171669,2012-08-01 10:00:00,BMFBOVESPA:FLRY3,6.575714
+171670,2012-08-02 10:00:00,BMFBOVESPA:FLRY3,6.599845
+171671,2012-08-03 10:00:00,BMFBOVESPA:FLRY3,6.626992
+171672,2012-08-06 10:00:00,BMFBOVESPA:FLRY3,6.732564
+171673,2012-08-07 10:00:00,BMFBOVESPA:FLRY3,6.765938
+171674,2012-08-08 10:00:00,BMFBOVESPA:FLRY3,6.829653
+171675,2012-08-09 10:00:00,BMFBOVESPA:FLRY3,6.91764
+171676,2012-08-10 10:00:00,BMFBOVESPA:FLRY3,6.735598
+171677,2012-08-13 10:00:00,BMFBOVESPA:FLRY3,6.726495
+171678,2012-08-14 10:00:00,BMFBOVESPA:FLRY3,6.826619
+171679,2012-08-15 10:00:00,BMFBOVESPA:FLRY3,6.85696
+171680,2012-08-16 10:00:00,BMFBOVESPA:FLRY3,6.87213
+171681,2012-08-17 10:00:00,BMFBOVESPA:FLRY3,6.91764
+171682,2012-08-20 10:00:00,BMFBOVESPA:FLRY3,6.796279
+171683,2012-08-21 10:00:00,BMFBOVESPA:FLRY3,6.85696
+171684,2012-08-22 10:00:00,BMFBOVESPA:FLRY3,6.735598
+171685,2012-08-23 10:00:00,BMFBOVESPA:FLRY3,6.629406
+171686,2012-08-24 10:00:00,BMFBOVESPA:FLRY3,6.674916
+171687,2012-08-27 10:00:00,BMFBOVESPA:FLRY3,6.659746
+171688,2012-08-28 10:00:00,BMFBOVESPA:FLRY3,6.781108
+171689,2012-08-29 10:00:00,BMFBOVESPA:FLRY3,6.796279
+171690,2012-08-30 10:00:00,BMFBOVESPA:FLRY3,6.614235
+171691,2012-08-31 10:00:00,BMFBOVESPA:FLRY3,6.690086
+171692,2012-09-03 10:00:00,BMFBOVESPA:FLRY3,6.75987
+171693,2012-09-04 10:00:00,BMFBOVESPA:FLRY3,6.629406
+171694,2012-09-05 10:00:00,BMFBOVESPA:FLRY3,6.802347
+171695,2012-09-06 10:00:00,BMFBOVESPA:FLRY3,6.629406
+171696,2012-09-10 10:00:00,BMFBOVESPA:FLRY3,6.932811
+171697,2012-09-11 10:00:00,BMFBOVESPA:FLRY3,6.896402
+171698,2012-09-12 10:00:00,BMFBOVESPA:FLRY3,6.91764
+171699,2012-09-13 10:00:00,BMFBOVESPA:FLRY3,6.684019
+171700,2012-09-14 10:00:00,BMFBOVESPA:FLRY3,6.85696
+171701,2012-09-17 10:00:00,BMFBOVESPA:FLRY3,6.978322
+171702,2012-09-18 10:00:00,BMFBOVESPA:FLRY3,6.960118
+171703,2012-09-19 10:00:00,BMFBOVESPA:FLRY3,6.91764
+171704,2012-09-20 10:00:00,BMFBOVESPA:FLRY3,6.941913
+171705,2012-09-21 10:00:00,BMFBOVESPA:FLRY3,6.796279
+171706,2012-09-24 10:00:00,BMFBOVESPA:FLRY3,6.978322
+171707,2012-09-25 10:00:00,BMFBOVESPA:FLRY3,7.008662
+171708,2012-09-26 10:00:00,BMFBOVESPA:FLRY3,7.130024
+171709,2012-09-27 10:00:00,BMFBOVESPA:FLRY3,7.130024
+171710,2012-09-28 10:00:00,BMFBOVESPA:FLRY3,7.357578
+171711,2012-10-01 10:00:00,BMFBOVESPA:FLRY3,7.357578
+171712,2012-10-02 10:00:00,BMFBOVESPA:FLRY3,7.387919
+171713,2012-10-03 10:00:00,BMFBOVESPA:FLRY3,7.4486
+171714,2012-10-04 10:00:00,BMFBOVESPA:FLRY3,7.512315
+171715,2012-10-05 10:00:00,BMFBOVESPA:FLRY3,7.585132
+171716,2012-10-08 10:00:00,BMFBOVESPA:FLRY3,7.500179
+171717,2012-10-09 10:00:00,BMFBOVESPA:FLRY3,7.733801
+171718,2012-10-10 10:00:00,BMFBOVESPA:FLRY3,7.296897
+171719,2012-10-11 10:00:00,BMFBOVESPA:FLRY3,7.312068
+171720,2012-10-15 10:00:00,BMFBOVESPA:FLRY3,7.43343
+171721,2012-10-16 10:00:00,BMFBOVESPA:FLRY3,7.403089
+171722,2012-10-17 10:00:00,BMFBOVESPA:FLRY3,7.312068
+171723,2012-10-18 10:00:00,BMFBOVESPA:FLRY3,7.266557
+171724,2012-10-19 10:00:00,BMFBOVESPA:FLRY3,7.205876
+171725,2012-10-22 09:00:00,BMFBOVESPA:FLRY3,7.281727
+171726,2012-10-23 09:00:00,BMFBOVESPA:FLRY3,7.105752
+171727,2012-10-24 09:00:00,BMFBOVESPA:FLRY3,7.114854
+171728,2012-10-25 09:00:00,BMFBOVESPA:FLRY3,7.130024
+171729,2012-10-26 09:00:00,BMFBOVESPA:FLRY3,6.932811
+171730,2012-10-29 09:00:00,BMFBOVESPA:FLRY3,7.069343
+171731,2012-10-30 09:00:00,BMFBOVESPA:FLRY3,7.008662
+171732,2012-10-31 09:00:00,BMFBOVESPA:FLRY3,7.248352
+171733,2012-11-01 09:00:00,BMFBOVESPA:FLRY3,7.160365
+171734,2012-11-05 09:00:00,BMFBOVESPA:FLRY3,7.023833
+171735,2012-11-06 09:00:00,BMFBOVESPA:FLRY3,6.978322
+171736,2012-11-07 09:00:00,BMFBOVESPA:FLRY3,6.99956
+171737,2012-11-08 09:00:00,BMFBOVESPA:FLRY3,6.768972
+171738,2012-11-09 09:00:00,BMFBOVESPA:FLRY3,7.069343
+171739,2012-11-12 09:00:00,BMFBOVESPA:FLRY3,6.978322
+171740,2012-11-13 09:00:00,BMFBOVESPA:FLRY3,6.91764
+171741,2012-11-14 09:00:00,BMFBOVESPA:FLRY3,6.85696
+171742,2012-11-16 09:00:00,BMFBOVESPA:FLRY3,7.042037
+171743,2012-11-19 09:00:00,BMFBOVESPA:FLRY3,7.251387
+171744,2012-11-21 09:00:00,BMFBOVESPA:FLRY3,7.278693
+171745,2012-11-22 09:00:00,BMFBOVESPA:FLRY3,7.281727
+171746,2012-11-23 09:00:00,BMFBOVESPA:FLRY3,7.296897
+171747,2012-11-26 09:00:00,BMFBOVESPA:FLRY3,7.236216
+171748,2012-11-27 09:00:00,BMFBOVESPA:FLRY3,7.008662
+171749,2012-11-28 09:00:00,BMFBOVESPA:FLRY3,7.145194
+171750,2012-11-29 09:00:00,BMFBOVESPA:FLRY3,7.054173
+171751,2012-11-30 09:00:00,BMFBOVESPA:FLRY3,6.978322
+171752,2012-12-03 09:00:00,BMFBOVESPA:FLRY3,7.002594
+171753,2012-12-04 09:00:00,BMFBOVESPA:FLRY3,6.993492
+171754,2012-12-05 09:00:00,BMFBOVESPA:FLRY3,7.008662
+171755,2012-12-06 09:00:00,BMFBOVESPA:FLRY3,7.099684
+171756,2012-12-07 09:00:00,BMFBOVESPA:FLRY3,6.947981
+171757,2012-12-10 09:00:00,BMFBOVESPA:FLRY3,7.005628
+171758,2012-12-11 09:00:00,BMFBOVESPA:FLRY3,6.978322
+171759,2012-12-12 09:00:00,BMFBOVESPA:FLRY3,6.756836
+171760,2012-12-13 09:00:00,BMFBOVESPA:FLRY3,7.039003
+171761,2012-12-14 09:00:00,BMFBOVESPA:FLRY3,7.130024
+171762,2012-12-17 09:00:00,BMFBOVESPA:FLRY3,7.130024
+171763,2012-12-18 09:00:00,BMFBOVESPA:FLRY3,6.978379
+171764,2012-12-19 09:00:00,BMFBOVESPA:FLRY3,6.826013
+171765,2012-12-20 09:00:00,BMFBOVESPA:FLRY3,6.74983
+171766,2012-12-21 09:00:00,BMFBOVESPA:FLRY3,6.84125
+171767,2012-12-26 09:00:00,BMFBOVESPA:FLRY3,6.917433
+171768,2012-12-27 09:00:00,BMFBOVESPA:FLRY3,6.917433
+171769,2012-12-28 09:00:00,BMFBOVESPA:FLRY3,7.024089
+171770,2013-01-02 09:00:00,BMFBOVESPA:FLRY3,6.871722
+171771,2013-01-03 09:00:00,BMFBOVESPA:FLRY3,6.810776
+171772,2013-01-04 09:00:00,BMFBOVESPA:FLRY3,6.734593
+171773,2013-01-07 09:00:00,BMFBOVESPA:FLRY3,6.734593
+171774,2013-01-08 09:00:00,BMFBOVESPA:FLRY3,6.688883
+171775,2013-01-09 09:00:00,BMFBOVESPA:FLRY3,6.795539
+171776,2013-01-10 09:00:00,BMFBOVESPA:FLRY3,6.786397
+171777,2013-01-11 09:00:00,BMFBOVESPA:FLRY3,6.899148
+171778,2013-01-14 09:00:00,BMFBOVESPA:FLRY3,6.932669
+171779,2013-01-15 09:00:00,BMFBOVESPA:FLRY3,6.826013
+171780,2013-01-16 09:00:00,BMFBOVESPA:FLRY3,6.850391
+171781,2013-01-17 09:00:00,BMFBOVESPA:FLRY3,6.862581
+171782,2013-01-18 09:00:00,BMFBOVESPA:FLRY3,6.856486
+171783,2013-01-21 09:00:00,BMFBOVESPA:FLRY3,6.856486
+171784,2013-01-22 09:00:00,BMFBOVESPA:FLRY3,6.856486
+171785,2013-01-23 09:00:00,BMFBOVESPA:FLRY3,6.84125
+171786,2013-01-24 09:00:00,BMFBOVESPA:FLRY3,6.84125
+171787,2013-01-28 09:00:00,BMFBOVESPA:FLRY3,6.743735
+171788,2013-01-29 09:00:00,BMFBOVESPA:FLRY3,6.70412
+171789,2013-01-30 09:00:00,BMFBOVESPA:FLRY3,6.826013
+171790,2013-01-31 09:00:00,BMFBOVESPA:FLRY3,6.780303
+171791,2013-02-01 09:00:00,BMFBOVESPA:FLRY3,6.795539
+171792,2013-02-04 09:00:00,BMFBOVESPA:FLRY3,6.734593
+171793,2013-02-05 09:00:00,BMFBOVESPA:FLRY3,6.707167
+171794,2013-02-06 09:00:00,BMFBOVESPA:FLRY3,6.765066
+171795,2013-02-07 09:00:00,BMFBOVESPA:FLRY3,6.758971
+171796,2013-02-08 09:00:00,BMFBOVESPA:FLRY3,6.70412
+171797,2013-02-13 09:00:00,BMFBOVESPA:FLRY3,6.527375
+171798,2013-02-14 09:00:00,BMFBOVESPA:FLRY3,6.70412
+171799,2013-02-15 09:00:00,BMFBOVESPA:FLRY3,6.70412
+171800,2013-02-18 10:00:00,BMFBOVESPA:FLRY3,6.70412
+171801,2013-02-19 10:00:00,BMFBOVESPA:FLRY3,6.70412
+171802,2013-02-20 10:00:00,BMFBOVESPA:FLRY3,6.710214
+171803,2013-02-21 10:00:00,BMFBOVESPA:FLRY3,6.70412
+171804,2013-02-22 10:00:00,BMFBOVESPA:FLRY3,6.618794
+171805,2013-02-25 10:00:00,BMFBOVESPA:FLRY3,6.70412
+171806,2013-02-26 10:00:00,BMFBOVESPA:FLRY3,6.670599
+171807,2013-02-27 10:00:00,BMFBOVESPA:FLRY3,6.582227
+171808,2013-02-28 10:00:00,BMFBOVESPA:FLRY3,6.70412
+171809,2013-03-01 10:00:00,BMFBOVESPA:FLRY3,6.591368
+171810,2013-03-04 10:00:00,BMFBOVESPA:FLRY3,6.551753
+171811,2013-03-05 10:00:00,BMFBOVESPA:FLRY3,6.405482
+171812,2013-03-06 10:00:00,BMFBOVESPA:FLRY3,6.47557
+171813,2013-03-07 10:00:00,BMFBOVESPA:FLRY3,6.365866
+171814,2013-03-08 10:00:00,BMFBOVESPA:FLRY3,6.289683
+171815,2013-03-11 10:00:00,BMFBOVESPA:FLRY3,6.323204
+171816,2013-03-12 10:00:00,BMFBOVESPA:FLRY3,6.247021
+171817,2013-03-13 10:00:00,BMFBOVESPA:FLRY3,6.399387
+171818,2013-03-14 10:00:00,BMFBOVESPA:FLRY3,6.33844
+171819,2013-03-15 10:00:00,BMFBOVESPA:FLRY3,6.256163
+171820,2013-03-18 10:00:00,BMFBOVESPA:FLRY3,6.277494
+171821,2013-03-19 10:00:00,BMFBOVESPA:FLRY3,6.064181
+171822,2013-03-20 10:00:00,BMFBOVESPA:FLRY3,6.094654
+171823,2013-03-21 10:00:00,BMFBOVESPA:FLRY3,6.082465
+171824,2013-03-22 10:00:00,BMFBOVESPA:FLRY3,6.024566
+171825,2013-03-25 10:00:00,BMFBOVESPA:FLRY3,5.987998
+171826,2013-03-26 10:00:00,BMFBOVESPA:FLRY3,5.850868
+171827,2013-03-27 10:00:00,BMFBOVESPA:FLRY3,5.789921
+171828,2013-03-28 10:00:00,BMFBOVESPA:FLRY3,5.820395
+171829,2013-04-01 10:00:00,BMFBOVESPA:FLRY3,5.823442
+171830,2013-04-02 10:00:00,BMFBOVESPA:FLRY3,5.820395
+171831,2013-04-03 10:00:00,BMFBOVESPA:FLRY3,5.728975
+171832,2013-04-04 10:00:00,BMFBOVESPA:FLRY3,5.637555
+171833,2013-04-05 10:00:00,BMFBOVESPA:FLRY3,5.637555
+171834,2013-04-08 10:00:00,BMFBOVESPA:FLRY3,5.607082
+171835,2013-04-09 10:00:00,BMFBOVESPA:FLRY3,5.683265
+171836,2013-04-10 10:00:00,BMFBOVESPA:FLRY3,5.701549
+171837,2013-04-11 10:00:00,BMFBOVESPA:FLRY3,5.561372
+171838,2013-04-12 10:00:00,BMFBOVESPA:FLRY3,5.728975
+171839,2013-04-15 10:00:00,BMFBOVESPA:FLRY3,5.789921
+171840,2013-04-16 10:00:00,BMFBOVESPA:FLRY3,5.987998
+171841,2013-04-17 10:00:00,BMFBOVESPA:FLRY3,6.003235
+171842,2013-04-18 10:00:00,BMFBOVESPA:FLRY3,5.987998
+171843,2013-04-19 10:00:00,BMFBOVESPA:FLRY3,5.987998
+171844,2013-04-22 10:00:00,BMFBOVESPA:FLRY3,6.009329
+171845,2013-04-23 10:00:00,BMFBOVESPA:FLRY3,6.094654
+171846,2013-04-24 10:00:00,BMFBOVESPA:FLRY3,5.991045
+171847,2013-04-25 10:00:00,BMFBOVESPA:FLRY3,5.987998
+171848,2013-04-26 10:00:00,BMFBOVESPA:FLRY3,5.881341
+171849,2013-04-29 10:00:00,BMFBOVESPA:FLRY3,5.835631
+171850,2013-04-30 10:00:00,BMFBOVESPA:FLRY3,5.820395
+171851,2013-05-02 10:00:00,BMFBOVESPA:FLRY3,5.841726
+171852,2013-05-03 10:00:00,BMFBOVESPA:FLRY3,5.987998
+171853,2013-05-06 10:00:00,BMFBOVESPA:FLRY3,6.064181
+171854,2013-05-07 10:00:00,BMFBOVESPA:FLRY3,6.048944
+171855,2013-05-08 10:00:00,BMFBOVESPA:FLRY3,6.201311
+171856,2013-05-09 10:00:00,BMFBOVESPA:FLRY3,6.146459
+171857,2013-05-10 10:00:00,BMFBOVESPA:FLRY3,6.152554
+171858,2013-05-13 10:00:00,BMFBOVESPA:FLRY3,6.189121
+171859,2013-05-14 10:00:00,BMFBOVESPA:FLRY3,6.231784
+171860,2013-05-15 10:00:00,BMFBOVESPA:FLRY3,6.146459
+171861,2013-05-16 10:00:00,BMFBOVESPA:FLRY3,6.155601
+171862,2013-05-17 10:00:00,BMFBOVESPA:FLRY3,6.152554
+171863,2013-05-20 10:00:00,BMFBOVESPA:FLRY3,6.155601
+171864,2013-05-21 10:00:00,BMFBOVESPA:FLRY3,6.183027
+171865,2013-05-22 10:00:00,BMFBOVESPA:FLRY3,6.186074
+171866,2013-05-23 10:00:00,BMFBOVESPA:FLRY3,6.152554
+171867,2013-05-24 10:00:00,BMFBOVESPA:FLRY3,6.158648
+171868,2013-05-27 10:00:00,BMFBOVESPA:FLRY3,6.183027
+171869,2013-05-28 10:00:00,BMFBOVESPA:FLRY3,6.155601
+171870,2013-05-29 10:00:00,BMFBOVESPA:FLRY3,6.155601
+171871,2013-05-31 10:00:00,BMFBOVESPA:FLRY3,6.100749
+171872,2013-06-03 10:00:00,BMFBOVESPA:FLRY3,6.125127
+171873,2013-06-04 10:00:00,BMFBOVESPA:FLRY3,6.061133
+171874,2013-06-05 10:00:00,BMFBOVESPA:FLRY3,6.067228
+171875,2013-06-06 10:00:00,BMFBOVESPA:FLRY3,6.109891
+171876,2013-06-07 10:00:00,BMFBOVESPA:FLRY3,6.131222
+171877,2013-06-10 10:00:00,BMFBOVESPA:FLRY3,6.094654
+171878,2013-06-11 10:00:00,BMFBOVESPA:FLRY3,6.021518
+171879,2013-06-12 10:00:00,BMFBOVESPA:FLRY3,5.98495
+171880,2013-06-13 10:00:00,BMFBOVESPA:FLRY3,5.878294
+171881,2013-06-14 10:00:00,BMFBOVESPA:FLRY3,5.896578
+171882,2013-06-17 10:00:00,BMFBOVESPA:FLRY3,5.835631
+171883,2013-06-18 10:00:00,BMFBOVESPA:FLRY3,5.756401
+171884,2013-06-19 10:00:00,BMFBOVESPA:FLRY3,5.591845
+171885,2013-06-20 10:00:00,BMFBOVESPA:FLRY3,5.683265
+171886,2013-06-21 10:00:00,BMFBOVESPA:FLRY3,5.683265
+171887,2013-06-24 10:00:00,BMFBOVESPA:FLRY3,5.561372
+171888,2013-06-25 10:00:00,BMFBOVESPA:FLRY3,5.555277
+171889,2013-06-26 10:00:00,BMFBOVESPA:FLRY3,5.485189
+171890,2013-06-27 10:00:00,BMFBOVESPA:FLRY3,5.625366
+171891,2013-06-28 10:00:00,BMFBOVESPA:FLRY3,5.546136
+171892,2013-07-01 10:00:00,BMFBOVESPA:FLRY3,5.622319
+171893,2013-07-02 10:00:00,BMFBOVESPA:FLRY3,5.546136
+171894,2013-07-03 10:00:00,BMFBOVESPA:FLRY3,5.530899
+171895,2013-07-04 10:00:00,BMFBOVESPA:FLRY3,5.637555
+171896,2013-07-05 10:00:00,BMFBOVESPA:FLRY3,5.515662
+171897,2013-07-08 10:00:00,BMFBOVESPA:FLRY3,5.576608
+171898,2013-07-10 10:00:00,BMFBOVESPA:FLRY3,5.588798
+171899,2013-07-11 10:00:00,BMFBOVESPA:FLRY3,5.652791
+171900,2013-07-12 10:00:00,BMFBOVESPA:FLRY3,5.607082
+171901,2013-07-15 10:00:00,BMFBOVESPA:FLRY3,5.753353
+171902,2013-07-16 10:00:00,BMFBOVESPA:FLRY3,5.789921
+171903,2013-07-17 10:00:00,BMFBOVESPA:FLRY3,5.789921
+171904,2013-07-18 10:00:00,BMFBOVESPA:FLRY3,5.774685
+171905,2013-07-19 10:00:00,BMFBOVESPA:FLRY3,5.759448
+171906,2013-07-22 10:00:00,BMFBOVESPA:FLRY3,5.789921
+171907,2013-07-23 10:00:00,BMFBOVESPA:FLRY3,5.820395
+171908,2013-07-24 10:00:00,BMFBOVESPA:FLRY3,5.789921
+171909,2013-07-25 10:00:00,BMFBOVESPA:FLRY3,5.820395
+171910,2013-07-26 10:00:00,BMFBOVESPA:FLRY3,5.966666
+171911,2013-07-29 10:00:00,BMFBOVESPA:FLRY3,5.896578
+171912,2013-07-30 10:00:00,BMFBOVESPA:FLRY3,5.954477
+171913,2013-07-31 10:00:00,BMFBOVESPA:FLRY3,5.911815
+171914,2013-08-01 10:00:00,BMFBOVESPA:FLRY3,5.942288
+171915,2013-08-02 10:00:00,BMFBOVESPA:FLRY3,5.805158
+171916,2013-08-05 10:00:00,BMFBOVESPA:FLRY3,5.796016
+171917,2013-08-06 10:00:00,BMFBOVESPA:FLRY3,5.719833
+171918,2013-08-07 10:00:00,BMFBOVESPA:FLRY3,5.744212
+171919,2013-08-08 10:00:00,BMFBOVESPA:FLRY3,5.876989
+171920,2013-08-09 10:00:00,BMFBOVESPA:FLRY3,5.830592
+171921,2013-08-12 10:00:00,BMFBOVESPA:FLRY3,5.79966
+171922,2013-08-13 10:00:00,BMFBOVESPA:FLRY3,5.762542
+171923,2013-08-14 10:00:00,BMFBOVESPA:FLRY3,5.784195
+171924,2013-08-15 10:00:00,BMFBOVESPA:FLRY3,5.876989
+171925,2013-08-16 10:00:00,BMFBOVESPA:FLRY3,5.957411
+171926,2013-08-19 10:00:00,BMFBOVESPA:FLRY3,5.969783
+171927,2013-08-20 10:00:00,BMFBOVESPA:FLRY3,5.941945
+171928,2013-08-21 10:00:00,BMFBOVESPA:FLRY3,5.876989
+171929,2013-08-22 10:00:00,BMFBOVESPA:FLRY3,5.876989
+171930,2013-08-23 10:00:00,BMFBOVESPA:FLRY3,5.876989
+171931,2013-08-26 10:00:00,BMFBOVESPA:FLRY3,5.904827
+171932,2013-08-27 10:00:00,BMFBOVESPA:FLRY3,5.846058
+171933,2013-08-28 10:00:00,BMFBOVESPA:FLRY3,5.722331
+171934,2013-08-29 10:00:00,BMFBOVESPA:FLRY3,5.675934
+171935,2013-08-30 10:00:00,BMFBOVESPA:FLRY3,5.706866
+171936,2013-09-02 10:00:00,BMFBOVESPA:FLRY3,5.638816
+171937,2013-09-03 10:00:00,BMFBOVESPA:FLRY3,5.753263
+171938,2013-09-04 10:00:00,BMFBOVESPA:FLRY3,5.694493
+171939,2013-09-05 10:00:00,BMFBOVESPA:FLRY3,5.660468
+171940,2013-09-06 10:00:00,BMFBOVESPA:FLRY3,5.660468
+171941,2013-09-09 10:00:00,BMFBOVESPA:FLRY3,5.697586
+171942,2013-09-10 10:00:00,BMFBOVESPA:FLRY3,5.706866
+171943,2013-09-11 10:00:00,BMFBOVESPA:FLRY3,5.706866
+171944,2013-09-12 10:00:00,BMFBOVESPA:FLRY3,5.518183
+171945,2013-09-13 10:00:00,BMFBOVESPA:FLRY3,5.555301
+171946,2013-09-16 10:00:00,BMFBOVESPA:FLRY3,5.552208
+171947,2013-09-17 10:00:00,BMFBOVESPA:FLRY3,5.629537
+171948,2013-09-18 10:00:00,BMFBOVESPA:FLRY3,5.63263
+171949,2013-09-19 10:00:00,BMFBOVESPA:FLRY3,5.700679
+171950,2013-09-20 10:00:00,BMFBOVESPA:FLRY3,5.589326
+171951,2013-09-23 10:00:00,BMFBOVESPA:FLRY3,5.583139
+171952,2013-09-24 10:00:00,BMFBOVESPA:FLRY3,5.623351
+171953,2013-09-25 10:00:00,BMFBOVESPA:FLRY3,5.598605
+171954,2013-09-26 10:00:00,BMFBOVESPA:FLRY3,5.604792
+171955,2013-09-27 10:00:00,BMFBOVESPA:FLRY3,5.626444
+171956,2013-09-30 10:00:00,BMFBOVESPA:FLRY3,5.675934
+171957,2013-10-01 10:00:00,BMFBOVESPA:FLRY3,5.576954
+171958,2013-10-02 10:00:00,BMFBOVESPA:FLRY3,5.6914
+171959,2013-10-03 10:00:00,BMFBOVESPA:FLRY3,5.629537
+171960,2013-10-04 10:00:00,BMFBOVESPA:FLRY3,5.561488
+171961,2013-10-07 10:00:00,BMFBOVESPA:FLRY3,5.558394
+171962,2013-10-08 10:00:00,BMFBOVESPA:FLRY3,5.490345
+171963,2013-10-09 10:00:00,BMFBOVESPA:FLRY3,5.505811
+171964,2013-10-10 10:00:00,BMFBOVESPA:FLRY3,5.47488
+171965,2013-10-11 10:00:00,BMFBOVESPA:FLRY3,5.335687
+171966,2013-10-14 10:00:00,BMFBOVESPA:FLRY3,5.320222
+171967,2013-10-15 10:00:00,BMFBOVESPA:FLRY3,5.320222
+171968,2013-10-16 10:00:00,BMFBOVESPA:FLRY3,5.413016
+171969,2013-10-17 10:00:00,BMFBOVESPA:FLRY3,5.341874
+171970,2013-10-18 10:00:00,BMFBOVESPA:FLRY3,5.211961
+171971,2013-10-21 09:00:00,BMFBOVESPA:FLRY3,5.242893
+171972,2013-10-22 09:00:00,BMFBOVESPA:FLRY3,5.196495
+171973,2013-10-23 09:00:00,BMFBOVESPA:FLRY3,5.258359
+171974,2013-10-24 09:00:00,BMFBOVESPA:FLRY3,5.614071
+171975,2013-10-25 09:00:00,BMFBOVESPA:FLRY3,5.771822
+171976,2013-10-28 09:00:00,BMFBOVESPA:FLRY3,5.508904
+171977,2013-10-29 09:00:00,BMFBOVESPA:FLRY3,5.567674
+171978,2013-10-30 09:00:00,BMFBOVESPA:FLRY3,5.459414
+171979,2013-10-31 09:00:00,BMFBOVESPA:FLRY3,5.366619
+171980,2013-11-01 09:00:00,BMFBOVESPA:FLRY3,5.320222
+171981,2013-11-04 09:00:00,BMFBOVESPA:FLRY3,5.378991
+171982,2013-11-05 09:00:00,BMFBOVESPA:FLRY3,5.320222
+171983,2013-11-06 09:00:00,BMFBOVESPA:FLRY3,5.273824
+171984,2013-11-07 09:00:00,BMFBOVESPA:FLRY3,5.291576
+171985,2013-11-08 09:00:00,BMFBOVESPA:FLRY3,5.263546
+171986,2013-11-11 09:00:00,BMFBOVESPA:FLRY3,5.325836
+171987,2013-11-12 09:00:00,BMFBOVESPA:FLRY3,5.481562
+171988,2013-11-13 09:00:00,BMFBOVESPA:FLRY3,5.43173
+171989,2013-11-14 09:00:00,BMFBOVESPA:FLRY3,5.917596
+171990,2013-11-18 09:00:00,BMFBOVESPA:FLRY3,6.007917
+171991,2013-11-19 09:00:00,BMFBOVESPA:FLRY3,5.979886
+171992,2013-11-21 09:00:00,BMFBOVESPA:FLRY3,6.12004
+171993,2013-11-22 09:00:00,BMFBOVESPA:FLRY3,6.229048
+171994,2013-11-25 09:00:00,BMFBOVESPA:FLRY3,6.322483
+171995,2013-11-26 09:00:00,BMFBOVESPA:FLRY3,6.275766
+171996,2013-11-27 09:00:00,BMFBOVESPA:FLRY3,6.166757
+171997,2013-11-28 09:00:00,BMFBOVESPA:FLRY3,6.12004
+171998,2013-11-29 09:00:00,BMFBOVESPA:FLRY3,6.088894
+171999,2013-12-02 09:00:00,BMFBOVESPA:FLRY3,6.088894
+172000,2013-12-03 09:00:00,BMFBOVESPA:FLRY3,6.18233
+172001,2013-12-04 09:00:00,BMFBOVESPA:FLRY3,6.185445
+172002,2013-12-05 09:00:00,BMFBOVESPA:FLRY3,6.207246
+172003,2013-12-06 09:00:00,BMFBOVESPA:FLRY3,6.213476
+172004,2013-12-09 09:00:00,BMFBOVESPA:FLRY3,6.135613
+172005,2013-12-10 09:00:00,BMFBOVESPA:FLRY3,6.1287
+172006,2013-12-11 09:00:00,BMFBOVESPA:FLRY3,6.047194
+172007,2013-12-12 09:00:00,BMFBOVESPA:FLRY3,5.928068
+172008,2013-12-13 09:00:00,BMFBOVESPA:FLRY3,5.956282
+172009,2013-12-16 09:00:00,BMFBOVESPA:FLRY3,5.909258
+172010,2013-12-17 09:00:00,BMFBOVESPA:FLRY3,5.874775
+172011,2013-12-18 09:00:00,BMFBOVESPA:FLRY3,5.918663
+172012,2013-12-19 09:00:00,BMFBOVESPA:FLRY3,5.87791
+172013,2013-12-20 09:00:00,BMFBOVESPA:FLRY3,5.862235
+172014,2013-12-23 09:00:00,BMFBOVESPA:FLRY3,5.768189
+172015,2013-12-26 09:00:00,BMFBOVESPA:FLRY3,5.768189
+172016,2013-12-27 09:00:00,BMFBOVESPA:FLRY3,5.736839
+172017,2013-12-30 09:00:00,BMFBOVESPA:FLRY3,5.768189
+172018,2014-01-02 09:00:00,BMFBOVESPA:FLRY3,5.768189
+172019,2014-01-03 09:00:00,BMFBOVESPA:FLRY3,5.768189
+172020,2014-01-06 09:00:00,BMFBOVESPA:FLRY3,5.830886
+172021,2014-01-07 09:00:00,BMFBOVESPA:FLRY3,5.830886
+172022,2014-01-08 09:00:00,BMFBOVESPA:FLRY3,5.896719
+172023,2014-01-09 09:00:00,BMFBOVESPA:FLRY3,5.818346
+172024,2014-01-10 09:00:00,BMFBOVESPA:FLRY3,5.830886
+172025,2014-01-13 09:00:00,BMFBOVESPA:FLRY3,5.906123
+172026,2014-01-14 09:00:00,BMFBOVESPA:FLRY3,6.050328
+172027,2014-01-15 09:00:00,BMFBOVESPA:FLRY3,5.993901
+172028,2014-01-16 09:00:00,BMFBOVESPA:FLRY3,5.956282
+172029,2014-01-17 09:00:00,BMFBOVESPA:FLRY3,5.956282
+172030,2014-01-20 09:00:00,BMFBOVESPA:FLRY3,5.887314
+172031,2014-01-21 09:00:00,BMFBOVESPA:FLRY3,5.940608
+172032,2014-01-22 09:00:00,BMFBOVESPA:FLRY3,5.924933
+172033,2014-01-23 09:00:00,BMFBOVESPA:FLRY3,5.893584
+172034,2014-01-24 09:00:00,BMFBOVESPA:FLRY3,5.893584
+172035,2014-01-27 09:00:00,BMFBOVESPA:FLRY3,5.802672
+172036,2014-01-28 09:00:00,BMFBOVESPA:FLRY3,5.739974
+172037,2014-01-29 09:00:00,BMFBOVESPA:FLRY3,5.777593
+172038,2014-01-30 09:00:00,BMFBOVESPA:FLRY3,5.780728
+172039,2014-01-31 09:00:00,BMFBOVESPA:FLRY3,5.783863
+172040,2014-02-03 09:00:00,BMFBOVESPA:FLRY3,5.570691
+172041,2014-02-04 09:00:00,BMFBOVESPA:FLRY3,5.652198
+172042,2014-02-05 09:00:00,BMFBOVESPA:FLRY3,5.59577
+172043,2014-02-06 09:00:00,BMFBOVESPA:FLRY3,5.642793
+172044,2014-02-07 09:00:00,BMFBOVESPA:FLRY3,5.674142
+172045,2014-02-10 09:00:00,BMFBOVESPA:FLRY3,5.689816
+172046,2014-02-11 09:00:00,BMFBOVESPA:FLRY3,5.671007
+172047,2014-02-12 09:00:00,BMFBOVESPA:FLRY3,5.627119
+172048,2014-02-13 09:00:00,BMFBOVESPA:FLRY3,5.849696
+172049,2014-02-14 09:00:00,BMFBOVESPA:FLRY3,5.887314
+172050,2014-02-17 10:00:00,BMFBOVESPA:FLRY3,5.921798
+172051,2014-02-18 10:00:00,BMFBOVESPA:FLRY3,5.786998
+172052,2014-02-19 10:00:00,BMFBOVESPA:FLRY3,5.799537
+172053,2014-02-20 10:00:00,BMFBOVESPA:FLRY3,5.721165
+172054,2014-02-21 10:00:00,BMFBOVESPA:FLRY3,5.87164
+172055,2014-02-24 10:00:00,BMFBOVESPA:FLRY3,5.971956
+172056,2014-02-25 10:00:00,BMFBOVESPA:FLRY3,6.175724
+172057,2014-02-26 10:00:00,BMFBOVESPA:FLRY3,6.207072
+172058,2014-02-27 10:00:00,BMFBOVESPA:FLRY3,6.210207
+172059,2014-02-28 10:00:00,BMFBOVESPA:FLRY3,6.26977
+172060,2014-03-05 10:00:00,BMFBOVESPA:FLRY3,6.238421
+172061,2014-03-06 10:00:00,BMFBOVESPA:FLRY3,6.222747
+172062,2014-03-07 10:00:00,BMFBOVESPA:FLRY3,6.13497
+172063,2014-03-10 10:00:00,BMFBOVESPA:FLRY3,6.00017
+172064,2014-03-11 10:00:00,BMFBOVESPA:FLRY3,6.050328
+172065,2014-03-12 10:00:00,BMFBOVESPA:FLRY3,5.990766
+172066,2014-03-13 10:00:00,BMFBOVESPA:FLRY3,5.956282
+172067,2014-03-14 10:00:00,BMFBOVESPA:FLRY3,6.072273
+172068,2014-03-17 10:00:00,BMFBOVESPA:FLRY3,6.059733
+172069,2014-03-18 10:00:00,BMFBOVESPA:FLRY3,6.00644
+172070,2014-03-19 10:00:00,BMFBOVESPA:FLRY3,5.987631
+172071,2014-03-20 10:00:00,BMFBOVESPA:FLRY3,5.956282
+172072,2014-03-21 10:00:00,BMFBOVESPA:FLRY3,5.956282
+172073,2014-03-24 10:00:00,BMFBOVESPA:FLRY3,5.843425
+172074,2014-03-25 10:00:00,BMFBOVESPA:FLRY3,5.893584
+172075,2014-03-26 10:00:00,BMFBOVESPA:FLRY3,5.87164
+172076,2014-03-27 10:00:00,BMFBOVESPA:FLRY3,5.953147
+172077,2014-03-28 10:00:00,BMFBOVESPA:FLRY3,6.01898
+172078,2014-03-31 10:00:00,BMFBOVESPA:FLRY3,6.044059
+172079,2014-04-01 10:00:00,BMFBOVESPA:FLRY3,6.034654
+172080,2014-04-02 10:00:00,BMFBOVESPA:FLRY3,5.987631
+172081,2014-04-03 10:00:00,BMFBOVESPA:FLRY3,5.912394
+172082,2014-04-04 10:00:00,BMFBOVESPA:FLRY3,5.953147
+172083,2014-04-07 10:00:00,BMFBOVESPA:FLRY3,5.87164
+172084,2014-04-08 10:00:00,BMFBOVESPA:FLRY3,5.815212
+172085,2014-04-09 10:00:00,BMFBOVESPA:FLRY3,5.830886
+172086,2014-04-10 10:00:00,BMFBOVESPA:FLRY3,5.846561
+172087,2014-04-11 10:00:00,BMFBOVESPA:FLRY3,5.360653
+172088,2014-04-14 10:00:00,BMFBOVESPA:FLRY3,5.282281
+172089,2014-04-15 10:00:00,BMFBOVESPA:FLRY3,5.294821
+172090,2014-04-16 10:00:00,BMFBOVESPA:FLRY3,5.432756
+172091,2014-04-17 10:00:00,BMFBOVESPA:FLRY3,5.341844
+172092,2014-04-22 10:00:00,BMFBOVESPA:FLRY3,5.313631
+172093,2014-04-23 10:00:00,BMFBOVESPA:FLRY3,5.188234
+172094,2014-04-24 10:00:00,BMFBOVESPA:FLRY3,4.827723
+172095,2014-04-25 10:00:00,BMFBOVESPA:FLRY3,4.852802
+172096,2014-04-28 10:00:00,BMFBOVESPA:FLRY3,4.928039
+172097,2014-04-29 10:00:00,BMFBOVESPA:FLRY3,4.885498
+172098,2014-04-30 10:00:00,BMFBOVESPA:FLRY3,4.888766
+172099,2014-05-02 10:00:00,BMFBOVESPA:FLRY3,4.888766
+172100,2014-05-05 10:00:00,BMFBOVESPA:FLRY3,4.99007
+172101,2014-05-06 10:00:00,BMFBOVESPA:FLRY3,5.00641
+172102,2014-05-07 10:00:00,BMFBOVESPA:FLRY3,5.088107
+172103,2014-05-08 10:00:00,BMFBOVESPA:FLRY3,5.081571
+172104,2014-05-09 10:00:00,BMFBOVESPA:FLRY3,5.11425
+172105,2014-05-12 10:00:00,BMFBOVESPA:FLRY3,5.13059
+172106,2014-05-13 10:00:00,BMFBOVESPA:FLRY3,5.274377
+172107,2014-05-14 10:00:00,BMFBOVESPA:FLRY3,5.261305
+172108,2014-05-15 10:00:00,BMFBOVESPA:FLRY3,5.290717
+172109,2014-05-16 10:00:00,BMFBOVESPA:FLRY3,5.385485
+172110,2014-05-19 10:00:00,BMFBOVESPA:FLRY3,5.421432
+172111,2014-05-20 10:00:00,BMFBOVESPA:FLRY3,5.343003
+172112,2014-05-21 10:00:00,BMFBOVESPA:FLRY3,5.284181
+172113,2014-05-22 10:00:00,BMFBOVESPA:FLRY3,5.460646
+172114,2014-05-23 10:00:00,BMFBOVESPA:FLRY3,5.545612
+172115,2014-05-26 10:00:00,BMFBOVESPA:FLRY3,5.529272
+172116,2014-05-27 10:00:00,BMFBOVESPA:FLRY3,5.512933
+172117,2014-05-28 10:00:00,BMFBOVESPA:FLRY3,5.522737
+172118,2014-05-29 10:00:00,BMFBOVESPA:FLRY3,5.539076
+172119,2014-05-30 10:00:00,BMFBOVESPA:FLRY3,5.594631
+172120,2014-06-02 10:00:00,BMFBOVESPA:FLRY3,5.526005
+172121,2014-06-03 10:00:00,BMFBOVESPA:FLRY3,5.54888
+172122,2014-06-04 10:00:00,BMFBOVESPA:FLRY3,5.519468
+172123,2014-06-05 10:00:00,BMFBOVESPA:FLRY3,5.506397
+172124,2014-06-06 10:00:00,BMFBOVESPA:FLRY3,5.555416
+172125,2014-06-09 10:00:00,BMFBOVESPA:FLRY3,5.473718
+172126,2014-06-10 10:00:00,BMFBOVESPA:FLRY3,5.457379
+172127,2014-06-11 10:00:00,BMFBOVESPA:FLRY3,5.454111
+172128,2014-06-13 10:00:00,BMFBOVESPA:FLRY3,5.457379
+172129,2014-06-16 10:00:00,BMFBOVESPA:FLRY3,5.490057
+172130,2014-06-17 10:00:00,BMFBOVESPA:FLRY3,5.509665
+172131,2014-06-18 10:00:00,BMFBOVESPA:FLRY3,5.575023
+172132,2014-06-20 10:00:00,BMFBOVESPA:FLRY3,5.588095
+172133,2014-06-23 10:00:00,BMFBOVESPA:FLRY3,5.578291
+172134,2014-06-24 10:00:00,BMFBOVESPA:FLRY3,5.555416
+172135,2014-06-25 10:00:00,BMFBOVESPA:FLRY3,5.539076
+172136,2014-06-26 10:00:00,BMFBOVESPA:FLRY3,5.555416
+172137,2014-06-27 10:00:00,BMFBOVESPA:FLRY3,5.539076
+172138,2014-06-30 10:00:00,BMFBOVESPA:FLRY3,5.490057
+172139,2014-07-01 10:00:00,BMFBOVESPA:FLRY3,5.392021
+172140,2014-07-02 10:00:00,BMFBOVESPA:FLRY3,5.339735
+172141,2014-07-03 10:00:00,BMFBOVESPA:FLRY3,5.326663
+172142,2014-07-04 10:00:00,BMFBOVESPA:FLRY3,5.326663
+172143,2014-07-07 10:00:00,BMFBOVESPA:FLRY3,5.293985
+172144,2014-07-08 10:00:00,BMFBOVESPA:FLRY3,5.310324
+172145,2014-07-10 10:00:00,BMFBOVESPA:FLRY3,5.310324
+172146,2014-07-11 10:00:00,BMFBOVESPA:FLRY3,5.261305
+172147,2014-07-14 10:00:00,BMFBOVESPA:FLRY3,5.228626
+172148,2014-07-15 10:00:00,BMFBOVESPA:FLRY3,5.388753
+172149,2014-07-16 10:00:00,BMFBOVESPA:FLRY3,5.4247
+172150,2014-07-17 10:00:00,BMFBOVESPA:FLRY3,5.444307
+172151,2014-07-18 10:00:00,BMFBOVESPA:FLRY3,5.392021
+172152,2014-07-21 10:00:00,BMFBOVESPA:FLRY3,5.395289
+172153,2014-07-22 10:00:00,BMFBOVESPA:FLRY3,5.40836
+172154,2014-07-23 10:00:00,BMFBOVESPA:FLRY3,5.454111
+172155,2014-07-24 10:00:00,BMFBOVESPA:FLRY3,5.40836
+172156,2014-07-25 10:00:00,BMFBOVESPA:FLRY3,5.48679
+172157,2014-07-28 10:00:00,BMFBOVESPA:FLRY3,5.4247
+172158,2014-07-29 10:00:00,BMFBOVESPA:FLRY3,5.378949
+172159,2014-07-30 10:00:00,BMFBOVESPA:FLRY3,5.356074
+172160,2014-07-31 10:00:00,BMFBOVESPA:FLRY3,4.875694
+172161,2014-08-01 10:00:00,BMFBOVESPA:FLRY3,4.898569
+172162,2014-08-04 10:00:00,BMFBOVESPA:FLRY3,4.901837
+172163,2014-08-05 10:00:00,BMFBOVESPA:FLRY3,4.833212
+172164,2014-08-06 10:00:00,BMFBOVESPA:FLRY3,4.682889
+172165,2014-08-07 10:00:00,BMFBOVESPA:FLRY3,4.728639
+172166,2014-08-08 10:00:00,BMFBOVESPA:FLRY3,4.673085
+172167,2014-08-11 10:00:00,BMFBOVESPA:FLRY3,4.673085
+172168,2014-08-12 10:00:00,BMFBOVESPA:FLRY3,4.797265
+172169,2014-08-13 10:00:00,BMFBOVESPA:FLRY3,4.86589
+172170,2014-08-14 10:00:00,BMFBOVESPA:FLRY3,4.885498
+172171,2014-08-15 10:00:00,BMFBOVESPA:FLRY3,4.967195
+172172,2014-08-18 10:00:00,BMFBOVESPA:FLRY3,4.993338
+172173,2014-08-19 10:00:00,BMFBOVESPA:FLRY3,4.976999
+172174,2014-08-20 10:00:00,BMFBOVESPA:FLRY3,4.983535
+172175,2014-08-21 10:00:00,BMFBOVESPA:FLRY3,5.065232
+172176,2014-08-22 10:00:00,BMFBOVESPA:FLRY3,5.097911
+172177,2014-08-25 10:00:00,BMFBOVESPA:FLRY3,5.012946
+172178,2014-08-26 10:00:00,BMFBOVESPA:FLRY3,4.99007
+172179,2014-08-27 10:00:00,BMFBOVESPA:FLRY3,5.016214
+172180,2014-08-28 10:00:00,BMFBOVESPA:FLRY3,5.13059
+172181,2014-08-29 10:00:00,BMFBOVESPA:FLRY3,5.225359
+172182,2014-09-01 10:00:00,BMFBOVESPA:FLRY3,5.228626
+172183,2014-09-02 10:00:00,BMFBOVESPA:FLRY3,5.19268
+172184,2014-09-03 10:00:00,BMFBOVESPA:FLRY3,5.173072
+172185,2014-09-04 10:00:00,BMFBOVESPA:FLRY3,5.032553
+172186,2014-09-05 10:00:00,BMFBOVESPA:FLRY3,5.048892
+172187,2014-09-08 10:00:00,BMFBOVESPA:FLRY3,4.983535
+172188,2014-09-09 10:00:00,BMFBOVESPA:FLRY3,5.048892
+172189,2014-09-10 10:00:00,BMFBOVESPA:FLRY3,5.029285
+172190,2014-09-11 10:00:00,BMFBOVESPA:FLRY3,4.963927
+172191,2014-09-12 10:00:00,BMFBOVESPA:FLRY3,4.829944
+172192,2014-09-15 10:00:00,BMFBOVESPA:FLRY3,4.852819
+172193,2014-09-16 10:00:00,BMFBOVESPA:FLRY3,4.705764
+172194,2014-09-17 10:00:00,BMFBOVESPA:FLRY3,4.660013
+172195,2014-09-18 10:00:00,BMFBOVESPA:FLRY3,4.656745
+172196,2014-09-19 10:00:00,BMFBOVESPA:FLRY3,4.833212
+172197,2014-09-22 10:00:00,BMFBOVESPA:FLRY3,4.787461
+172198,2014-09-23 10:00:00,BMFBOVESPA:FLRY3,4.725371
+172199,2014-09-24 10:00:00,BMFBOVESPA:FLRY3,4.82014
+172200,2014-09-25 10:00:00,BMFBOVESPA:FLRY3,4.761318
+172201,2014-09-26 10:00:00,BMFBOVESPA:FLRY3,4.614263
+172202,2014-09-29 10:00:00,BMFBOVESPA:FLRY3,4.52603
+172203,2014-09-30 10:00:00,BMFBOVESPA:FLRY3,4.624067
+172204,2014-10-01 10:00:00,BMFBOVESPA:FLRY3,4.575048
+172205,2014-10-02 10:00:00,BMFBOVESPA:FLRY3,4.548905
+172206,2014-10-03 10:00:00,BMFBOVESPA:FLRY3,4.50969
+172207,2014-10-06 10:00:00,BMFBOVESPA:FLRY3,4.738443
+172208,2014-10-07 10:00:00,BMFBOVESPA:FLRY3,4.676353
+172209,2014-10-08 10:00:00,BMFBOVESPA:FLRY3,4.578316
+172210,2014-10-09 10:00:00,BMFBOVESPA:FLRY3,4.610995
+172211,2014-10-10 10:00:00,BMFBOVESPA:FLRY3,4.705764
+172212,2014-10-13 10:00:00,BMFBOVESPA:FLRY3,4.676353
+172213,2014-10-14 10:00:00,BMFBOVESPA:FLRY3,4.787461
+172214,2014-10-15 10:00:00,BMFBOVESPA:FLRY3,4.777657
+172215,2014-10-16 10:00:00,BMFBOVESPA:FLRY3,4.728639
+172216,2014-10-17 10:00:00,BMFBOVESPA:FLRY3,4.921445
+172217,2014-10-20 09:00:00,BMFBOVESPA:FLRY3,4.640406
+172218,2014-10-21 09:00:00,BMFBOVESPA:FLRY3,4.378975
+172219,2014-10-22 09:00:00,BMFBOVESPA:FLRY3,4.490083
+172220,2014-10-23 09:00:00,BMFBOVESPA:FLRY3,4.411654
+172221,2014-10-24 09:00:00,BMFBOVESPA:FLRY3,4.411654
+172222,2014-10-27 09:00:00,BMFBOVESPA:FLRY3,4.411654
+172223,2014-10-28 09:00:00,BMFBOVESPA:FLRY3,4.575048
+172224,2014-10-29 09:00:00,BMFBOVESPA:FLRY3,4.542369
+172225,2014-10-30 09:00:00,BMFBOVESPA:FLRY3,4.901837
+172226,2014-10-31 09:00:00,BMFBOVESPA:FLRY3,5.369146
+172227,2014-11-03 09:00:00,BMFBOVESPA:FLRY3,5.261305
+172228,2014-11-04 09:00:00,BMFBOVESPA:FLRY3,5.369146
+172229,2014-11-05 09:00:00,BMFBOVESPA:FLRY3,5.228626
+172230,2014-11-06 09:00:00,BMFBOVESPA:FLRY3,5.212287
+172231,2014-11-07 09:00:00,BMFBOVESPA:FLRY3,5.172946
+172232,2014-11-10 09:00:00,BMFBOVESPA:FLRY3,5.241011
+172233,2014-11-11 09:00:00,BMFBOVESPA:FLRY3,5.254624
+172234,2014-11-12 09:00:00,BMFBOVESPA:FLRY3,5.275044
+172235,2014-11-13 09:00:00,BMFBOVESPA:FLRY3,5.104881
+172236,2014-11-14 09:00:00,BMFBOVESPA:FLRY3,5.15593
+172237,2014-11-17 09:00:00,BMFBOVESPA:FLRY3,5.14572
+172238,2014-11-18 09:00:00,BMFBOVESPA:FLRY3,5.206979
+172239,2014-11-19 09:00:00,BMFBOVESPA:FLRY3,5.295463
+172240,2014-11-21 09:00:00,BMFBOVESPA:FLRY3,5.31248
+172241,2014-11-24 09:00:00,BMFBOVESPA:FLRY3,5.206979
+172242,2014-11-25 09:00:00,BMFBOVESPA:FLRY3,5.172946
+172243,2014-11-26 09:00:00,BMFBOVESPA:FLRY3,5.326093
+172244,2014-11-27 09:00:00,BMFBOVESPA:FLRY3,5.377141
+172245,2014-11-28 09:00:00,BMFBOVESPA:FLRY3,5.42819
+172246,2014-12-01 09:00:00,BMFBOVESPA:FLRY3,5.407771
+172247,2014-12-02 09:00:00,BMFBOVESPA:FLRY3,5.475836
+172248,2014-12-03 09:00:00,BMFBOVESPA:FLRY3,5.390754
+172249,2014-12-04 09:00:00,BMFBOVESPA:FLRY3,5.390754
+172250,2014-12-05 09:00:00,BMFBOVESPA:FLRY3,5.390754
+172251,2014-12-08 09:00:00,BMFBOVESPA:FLRY3,5.404367
+172252,2014-12-09 09:00:00,BMFBOVESPA:FLRY3,5.445206
+172253,2014-12-10 09:00:00,BMFBOVESPA:FLRY3,5.445206
+172254,2014-12-11 09:00:00,BMFBOVESPA:FLRY3,5.411174
+172255,2014-12-12 09:00:00,BMFBOVESPA:FLRY3,5.339706
+172256,2014-12-15 09:00:00,BMFBOVESPA:FLRY3,5.309076
+172257,2014-12-16 09:00:00,BMFBOVESPA:FLRY3,5.309076
+172258,2014-12-17 09:00:00,BMFBOVESPA:FLRY3,5.326093
+172259,2014-12-18 09:00:00,BMFBOVESPA:FLRY3,5.360125
+172260,2014-12-19 09:00:00,BMFBOVESPA:FLRY3,5.309076
+172261,2014-12-22 09:00:00,BMFBOVESPA:FLRY3,5.275044
+172262,2014-12-23 09:00:00,BMFBOVESPA:FLRY3,5.206979
+172263,2014-12-26 09:00:00,BMFBOVESPA:FLRY3,5.261431
+172264,2014-12-29 09:00:00,BMFBOVESPA:FLRY3,5.377141
+172265,2014-12-30 09:00:00,BMFBOVESPA:FLRY3,5.540498
+172266,2015-01-02 09:00:00,BMFBOVESPA:FLRY3,5.445206
+172267,2015-01-05 09:00:00,BMFBOVESPA:FLRY3,5.217188
+172268,2015-01-06 09:00:00,BMFBOVESPA:FLRY3,5.142317
+172269,2015-01-07 09:00:00,BMFBOVESPA:FLRY3,5.104881
+172270,2015-01-08 09:00:00,BMFBOVESPA:FLRY3,5.036816
+172271,2015-01-09 09:00:00,BMFBOVESPA:FLRY3,5.0198
+172272,2015-01-12 09:00:00,BMFBOVESPA:FLRY3,4.968751
+172273,2015-01-13 09:00:00,BMFBOVESPA:FLRY3,4.938122
+172274,2015-01-14 09:00:00,BMFBOVESPA:FLRY3,4.941525
+172275,2015-01-15 09:00:00,BMFBOVESPA:FLRY3,4.972154
+172276,2015-01-16 09:00:00,BMFBOVESPA:FLRY3,4.849637
+172277,2015-01-19 09:00:00,BMFBOVESPA:FLRY3,5.036816
+172278,2015-01-20 09:00:00,BMFBOVESPA:FLRY3,4.761152
+172279,2015-01-21 09:00:00,BMFBOVESPA:FLRY3,4.594393
+172280,2015-01-22 09:00:00,BMFBOVESPA:FLRY3,4.689684
+172281,2015-01-23 09:00:00,BMFBOVESPA:FLRY3,4.7067
+172282,2015-01-26 09:00:00,BMFBOVESPA:FLRY3,4.665861
+172283,2015-01-27 09:00:00,BMFBOVESPA:FLRY3,4.880266
+172284,2015-01-28 09:00:00,BMFBOVESPA:FLRY3,4.679474
+172285,2015-01-29 09:00:00,BMFBOVESPA:FLRY3,4.781572
+172286,2015-01-30 09:00:00,BMFBOVESPA:FLRY3,4.713507
+172287,2015-02-02 09:00:00,BMFBOVESPA:FLRY3,4.880266
+172288,2015-02-03 09:00:00,BMFBOVESPA:FLRY3,4.934718
+172289,2015-02-04 09:00:00,BMFBOVESPA:FLRY3,4.876863
+172290,2015-02-05 09:00:00,BMFBOVESPA:FLRY3,5.012993
+172291,2015-02-06 09:00:00,BMFBOVESPA:FLRY3,4.795185
+172292,2015-02-09 09:00:00,BMFBOVESPA:FLRY3,4.900686
+172293,2015-02-10 09:00:00,BMFBOVESPA:FLRY3,4.801991
+172294,2015-02-11 09:00:00,BMFBOVESPA:FLRY3,4.798588
+172295,2015-02-12 09:00:00,BMFBOVESPA:FLRY3,4.866653
+172296,2015-02-13 09:00:00,BMFBOVESPA:FLRY3,4.88367
+172297,2015-02-18 09:00:00,BMFBOVESPA:FLRY3,4.900686
+172298,2015-02-19 09:00:00,BMFBOVESPA:FLRY3,4.900686
+172299,2015-02-20 09:00:00,BMFBOVESPA:FLRY3,4.682878
+172300,2015-02-23 10:00:00,BMFBOVESPA:FLRY3,4.825814
+172301,2015-02-24 10:00:00,BMFBOVESPA:FLRY3,4.815604
+172302,2015-02-25 10:00:00,BMFBOVESPA:FLRY3,4.815604
+172303,2015-02-26 10:00:00,BMFBOVESPA:FLRY3,4.798588
+172304,2015-02-27 10:00:00,BMFBOVESPA:FLRY3,4.699894
+172305,2015-03-02 10:00:00,BMFBOVESPA:FLRY3,4.686281
+172306,2015-03-03 10:00:00,BMFBOVESPA:FLRY3,4.761152
+172307,2015-03-04 10:00:00,BMFBOVESPA:FLRY3,4.798588
+172308,2015-03-05 10:00:00,BMFBOVESPA:FLRY3,4.696491
+172309,2015-03-06 10:00:00,BMFBOVESPA:FLRY3,4.696491
+172310,2015-03-09 10:00:00,BMFBOVESPA:FLRY3,4.601199
+172311,2015-03-10 10:00:00,BMFBOVESPA:FLRY3,4.747539
+172312,2015-03-11 10:00:00,BMFBOVESPA:FLRY3,4.679474
+172313,2015-03-12 10:00:00,BMFBOVESPA:FLRY3,4.808798
+172314,2015-03-13 10:00:00,BMFBOVESPA:FLRY3,4.866653
+172315,2015-03-16 10:00:00,BMFBOVESPA:FLRY3,4.750943
+172316,2015-03-17 10:00:00,BMFBOVESPA:FLRY3,4.900686
+172317,2015-03-18 10:00:00,BMFBOVESPA:FLRY3,5.043622
+172318,2015-03-19 10:00:00,BMFBOVESPA:FLRY3,4.992574
+172319,2015-03-20 10:00:00,BMFBOVESPA:FLRY3,5.101478
+172320,2015-03-23 10:00:00,BMFBOVESPA:FLRY3,5.142317
+172321,2015-03-24 10:00:00,BMFBOVESPA:FLRY3,5.002783
+172322,2015-03-25 10:00:00,BMFBOVESPA:FLRY3,5.074252
+172323,2015-03-26 10:00:00,BMFBOVESPA:FLRY3,4.965348
+172324,2015-03-27 10:00:00,BMFBOVESPA:FLRY3,4.958541
+172325,2015-03-30 10:00:00,BMFBOVESPA:FLRY3,5.15593
+172326,2015-03-31 10:00:00,BMFBOVESPA:FLRY3,5.445206
+172327,2015-04-01 10:00:00,BMFBOVESPA:FLRY3,5.305673
+172328,2015-04-02 10:00:00,BMFBOVESPA:FLRY3,5.295463
+172329,2015-04-06 10:00:00,BMFBOVESPA:FLRY3,5.309076
+172330,2015-04-07 10:00:00,BMFBOVESPA:FLRY3,5.404367
+172331,2015-04-08 10:00:00,BMFBOVESPA:FLRY3,5.479239
+172332,2015-04-09 10:00:00,BMFBOVESPA:FLRY3,5.615369
+172333,2015-04-10 10:00:00,BMFBOVESPA:FLRY3,5.649402
+172334,2015-04-13 10:00:00,BMFBOVESPA:FLRY3,5.611966
+172335,2015-04-14 10:00:00,BMFBOVESPA:FLRY3,5.581337
+172336,2015-04-15 10:00:00,BMFBOVESPA:FLRY3,5.581337
+172337,2015-04-16 10:00:00,BMFBOVESPA:FLRY3,5.683435
+172338,2015-04-17 10:00:00,BMFBOVESPA:FLRY3,5.734483
+172339,2015-04-20 10:00:00,BMFBOVESPA:FLRY3,5.74129
+172340,2015-04-22 10:00:00,BMFBOVESPA:FLRY3,5.673224
+172341,2015-04-23 10:00:00,BMFBOVESPA:FLRY3,5.785532
+172342,2015-04-24 10:00:00,BMFBOVESPA:FLRY3,5.70045
+172343,2015-04-27 10:00:00,BMFBOVESPA:FLRY3,5.751499
+172344,2015-04-28 10:00:00,BMFBOVESPA:FLRY3,5.785532
+172345,2015-04-29 10:00:00,BMFBOVESPA:FLRY3,5.717466
+172346,2015-04-30 10:00:00,BMFBOVESPA:FLRY3,5.571127
+172347,2015-05-04 10:00:00,BMFBOVESPA:FLRY3,5.819564
+172348,2015-05-05 10:00:00,BMFBOVESPA:FLRY3,5.955695
+172349,2015-05-06 10:00:00,BMFBOVESPA:FLRY3,5.843387
+172350,2015-05-07 10:00:00,BMFBOVESPA:FLRY3,5.938679
+172351,2015-05-08 10:00:00,BMFBOVESPA:FLRY3,6.091825
+172352,2015-05-11 10:00:00,BMFBOVESPA:FLRY3,6.02376
+172353,2015-05-12 10:00:00,BMFBOVESPA:FLRY3,6.074808
+172354,2015-05-13 10:00:00,BMFBOVESPA:FLRY3,6.010147
+172355,2015-05-14 10:00:00,BMFBOVESPA:FLRY3,5.993131
+172356,2015-05-15 10:00:00,BMFBOVESPA:FLRY3,6.125857
+172357,2015-05-18 10:00:00,BMFBOVESPA:FLRY3,6.074808
+172358,2015-05-19 10:00:00,BMFBOVESPA:FLRY3,6.125857
+172359,2015-05-20 10:00:00,BMFBOVESPA:FLRY3,6.071405
+172360,2015-05-21 10:00:00,BMFBOVESPA:FLRY3,6.091825
+172361,2015-05-22 10:00:00,BMFBOVESPA:FLRY3,6.044179
+172362,2015-05-25 10:00:00,BMFBOVESPA:FLRY3,6.050986
+172363,2015-05-26 10:00:00,BMFBOVESPA:FLRY3,6.016953
+172364,2015-05-27 10:00:00,BMFBOVESPA:FLRY3,5.989727
+172365,2015-05-28 10:00:00,BMFBOVESPA:FLRY3,5.880823
+172366,2015-05-29 10:00:00,BMFBOVESPA:FLRY3,5.887629
+172367,2015-06-01 10:00:00,BMFBOVESPA:FLRY3,6.006743
+172368,2015-06-02 10:00:00,BMFBOVESPA:FLRY3,6.040776
+172369,2015-06-03 10:00:00,BMFBOVESPA:FLRY3,6.091825
+172370,2015-06-05 10:00:00,BMFBOVESPA:FLRY3,5.97271
+172371,2015-06-08 10:00:00,BMFBOVESPA:FLRY3,6.074808
+172372,2015-06-09 10:00:00,BMFBOVESPA:FLRY3,6.15989
+172373,2015-06-10 10:00:00,BMFBOVESPA:FLRY3,6.214342
+172374,2015-06-11 10:00:00,BMFBOVESPA:FLRY3,6.193923
+172375,2015-06-12 10:00:00,BMFBOVESPA:FLRY3,6.125857
+172376,2015-06-15 10:00:00,BMFBOVESPA:FLRY3,6.276486
+172377,2015-06-16 10:00:00,BMFBOVESPA:FLRY3,6.406109
+172378,2015-06-17 10:00:00,BMFBOVESPA:FLRY3,6.457276
+172379,2015-06-18 10:00:00,BMFBOVESPA:FLRY3,6.402698
+172380,2015-06-19 10:00:00,BMFBOVESPA:FLRY3,6.07864
+172381,2015-06-22 10:00:00,BMFBOVESPA:FLRY3,6.102518
+172382,2015-06-23 10:00:00,BMFBOVESPA:FLRY3,6.061585
+172383,2015-06-24 10:00:00,BMFBOVESPA:FLRY3,6.020651
+172384,2015-06-25 10:00:00,BMFBOVESPA:FLRY3,5.870561
+172385,2015-06-26 10:00:00,BMFBOVESPA:FLRY3,6.174152
+172386,2015-06-29 10:00:00,BMFBOVESPA:FLRY3,6.225319
+172387,2015-06-30 10:00:00,BMFBOVESPA:FLRY3,6.245786
+172388,2015-07-01 10:00:00,BMFBOVESPA:FLRY3,6.290131
+172389,2015-07-02 10:00:00,BMFBOVESPA:FLRY3,6.344709
+172390,2015-07-03 10:00:00,BMFBOVESPA:FLRY3,6.337886
+172391,2015-07-06 10:00:00,BMFBOVESPA:FLRY3,6.249197
+172392,2015-07-07 10:00:00,BMFBOVESPA:FLRY3,6.269663
+172393,2015-07-08 10:00:00,BMFBOVESPA:FLRY3,6.211674
+172394,2015-07-10 10:00:00,BMFBOVESPA:FLRY3,6.211674
+172395,2015-07-13 10:00:00,BMFBOVESPA:FLRY3,6.170741
+172396,2015-07-14 10:00:00,BMFBOVESPA:FLRY3,6.140041
+172397,2015-07-15 10:00:00,BMFBOVESPA:FLRY3,6.208264
+172398,2015-07-16 10:00:00,BMFBOVESPA:FLRY3,6.249197
+172399,2015-07-17 10:00:00,BMFBOVESPA:FLRY3,6.22873
+172400,2015-07-20 10:00:00,BMFBOVESPA:FLRY3,6.310597
+172401,2015-07-21 10:00:00,BMFBOVESPA:FLRY3,6.252608
+172402,2015-07-22 10:00:00,BMFBOVESPA:FLRY3,6.218497
+172403,2015-07-23 10:00:00,BMFBOVESPA:FLRY3,6.187796
+172404,2015-07-24 10:00:00,BMFBOVESPA:FLRY3,6.140041
+172405,2015-07-27 10:00:00,BMFBOVESPA:FLRY3,6.071818
+172406,2015-07-28 10:00:00,BMFBOVESPA:FLRY3,6.007007
+172407,2015-07-29 10:00:00,BMFBOVESPA:FLRY3,6.003595
+172408,2015-07-30 10:00:00,BMFBOVESPA:FLRY3,6.027473
+172409,2015-07-31 10:00:00,BMFBOVESPA:FLRY3,6.126396
+172410,2015-08-03 10:00:00,BMFBOVESPA:FLRY3,6.177564
+172411,2015-08-04 10:00:00,BMFBOVESPA:FLRY3,6.122985
+172412,2015-08-05 10:00:00,BMFBOVESPA:FLRY3,6.109341
+172413,2015-08-06 10:00:00,BMFBOVESPA:FLRY3,5.996773
+172414,2015-08-07 10:00:00,BMFBOVESPA:FLRY3,6.030884
+172415,2015-08-10 10:00:00,BMFBOVESPA:FLRY3,5.962662
+172416,2015-08-11 10:00:00,BMFBOVESPA:FLRY3,5.945606
+172417,2015-08-12 10:00:00,BMFBOVESPA:FLRY3,5.969484
+172418,2015-08-13 10:00:00,BMFBOVESPA:FLRY3,5.986539
+172419,2015-08-14 10:00:00,BMFBOVESPA:FLRY3,5.969484
+172420,2015-08-17 10:00:00,BMFBOVESPA:FLRY3,6.000184
+172421,2015-08-18 10:00:00,BMFBOVESPA:FLRY3,6.044529
+172422,2015-08-19 10:00:00,BMFBOVESPA:FLRY3,6.082911
+172423,2015-08-20 10:00:00,BMFBOVESPA:FLRY3,6.007602
+172424,2015-08-21 10:00:00,BMFBOVESPA:FLRY3,6.00418
+172425,2015-08-24 10:00:00,BMFBOVESPA:FLRY3,5.904908
+172426,2015-08-25 10:00:00,BMFBOVESPA:FLRY3,5.987064
+172427,2015-08-26 10:00:00,BMFBOVESPA:FLRY3,5.853561
+172428,2015-08-27 10:00:00,BMFBOVESPA:FLRY3,5.767983
+172429,2015-08-28 10:00:00,BMFBOVESPA:FLRY3,5.682405
+172430,2015-08-31 10:00:00,BMFBOVESPA:FLRY3,5.682405
+172431,2015-09-01 10:00:00,BMFBOVESPA:FLRY3,5.57971
+172432,2015-09-02 10:00:00,BMFBOVESPA:FLRY3,5.682405
+172433,2015-09-03 10:00:00,BMFBOVESPA:FLRY3,5.661866
+172434,2015-09-04 10:00:00,BMFBOVESPA:FLRY3,5.405131
+172435,2015-09-08 10:00:00,BMFBOVESPA:FLRY3,5.57971
+172436,2015-09-09 10:00:00,BMFBOVESPA:FLRY3,5.624211
+172437,2015-09-10 10:00:00,BMFBOVESPA:FLRY3,5.904908
+172438,2015-09-11 10:00:00,BMFBOVESPA:FLRY3,5.692674
+172439,2015-09-14 10:00:00,BMFBOVESPA:FLRY3,5.767983
+172440,2015-09-15 10:00:00,BMFBOVESPA:FLRY3,5.788522
+172441,2015-09-16 10:00:00,BMFBOVESPA:FLRY3,5.887793
+172442,2015-09-17 10:00:00,BMFBOVESPA:FLRY3,5.81933
+172443,2015-09-18 10:00:00,BMFBOVESPA:FLRY3,5.750867
+172444,2015-09-21 10:00:00,BMFBOVESPA:FLRY3,5.613942
+172445,2015-09-22 10:00:00,BMFBOVESPA:FLRY3,5.562595
+172446,2015-09-23 10:00:00,BMFBOVESPA:FLRY3,5.545479
+172447,2015-09-24 10:00:00,BMFBOVESPA:FLRY3,5.569441
+172448,2015-09-25 10:00:00,BMFBOVESPA:FLRY3,5.494132
+172449,2015-09-28 10:00:00,BMFBOVESPA:FLRY3,5.425669
+172450,2015-09-29 10:00:00,BMFBOVESPA:FLRY3,5.466747
+172451,2015-09-30 10:00:00,BMFBOVESPA:FLRY3,5.562595
+172452,2015-10-01 10:00:00,BMFBOVESPA:FLRY3,5.57971
+172453,2015-10-02 10:00:00,BMFBOVESPA:FLRY3,5.716636
+172454,2015-10-05 10:00:00,BMFBOVESPA:FLRY3,5.607095
+172455,2015-10-06 10:00:00,BMFBOVESPA:FLRY3,5.511248
+172456,2015-10-07 10:00:00,BMFBOVESPA:FLRY3,5.57971
+172457,2015-10-08 10:00:00,BMFBOVESPA:FLRY3,5.716636
+172458,2015-10-09 10:00:00,BMFBOVESPA:FLRY3,5.562595
+172459,2015-10-13 10:00:00,BMFBOVESPA:FLRY3,5.542056
+172460,2015-10-14 10:00:00,BMFBOVESPA:FLRY3,5.507825
+172461,2015-10-15 10:00:00,BMFBOVESPA:FLRY3,5.500978
+172462,2015-10-16 10:00:00,BMFBOVESPA:FLRY3,5.442785
+172463,2015-10-19 09:00:00,BMFBOVESPA:FLRY3,5.538633
+172464,2015-10-20 09:00:00,BMFBOVESPA:FLRY3,5.651596
+172465,2015-10-21 09:00:00,BMFBOVESPA:FLRY3,5.477016
+172466,2015-10-22 09:00:00,BMFBOVESPA:FLRY3,5.672135
+172467,2015-10-23 09:00:00,BMFBOVESPA:FLRY3,5.487286
+172468,2015-10-26 09:00:00,BMFBOVESPA:FLRY3,5.613942
+172469,2015-10-27 09:00:00,BMFBOVESPA:FLRY3,5.528363
+172470,2015-10-28 09:00:00,BMFBOVESPA:FLRY3,5.53521
+172471,2015-10-29 09:00:00,BMFBOVESPA:FLRY3,5.459901
+172472,2015-10-30 09:00:00,BMFBOVESPA:FLRY3,5.610518
+172473,2015-11-03 09:00:00,BMFBOVESPA:FLRY3,5.648173
+172474,2015-11-04 09:00:00,BMFBOVESPA:FLRY3,5.815907
+172475,2015-11-05 09:00:00,BMFBOVESPA:FLRY3,5.631058
+172476,2015-11-06 09:00:00,BMFBOVESPA:FLRY3,5.603673
+172477,2015-11-09 09:00:00,BMFBOVESPA:FLRY3,5.637903
+172478,2015-11-10 09:00:00,BMFBOVESPA:FLRY3,5.518094
+172479,2015-11-11 09:00:00,BMFBOVESPA:FLRY3,5.545479
+172480,2015-11-12 09:00:00,BMFBOVESPA:FLRY3,5.562595
+172481,2015-11-13 09:00:00,BMFBOVESPA:FLRY3,5.477016
+172482,2015-11-16 09:00:00,BMFBOVESPA:FLRY3,5.48044
+172483,2015-11-17 09:00:00,BMFBOVESPA:FLRY3,5.528363
+172484,2015-11-18 09:00:00,BMFBOVESPA:FLRY3,5.453054
+172485,2015-11-19 09:00:00,BMFBOVESPA:FLRY3,5.57971
+172486,2015-11-23 09:00:00,BMFBOVESPA:FLRY3,5.555749
+172487,2015-11-24 09:00:00,BMFBOVESPA:FLRY3,5.477016
+172488,2015-11-25 09:00:00,BMFBOVESPA:FLRY3,5.477016
+172489,2015-11-26 09:00:00,BMFBOVESPA:FLRY3,5.57971
+172490,2015-11-27 09:00:00,BMFBOVESPA:FLRY3,5.64475
+172491,2015-11-30 09:00:00,BMFBOVESPA:FLRY3,5.548902
+172492,2015-12-01 09:00:00,BMFBOVESPA:FLRY3,5.442785
+172493,2015-12-02 09:00:00,BMFBOVESPA:FLRY3,5.449631
+172494,2015-12-03 09:00:00,BMFBOVESPA:FLRY3,5.477016
+172495,2015-12-04 09:00:00,BMFBOVESPA:FLRY3,5.477016
+172496,2015-12-07 09:00:00,BMFBOVESPA:FLRY3,5.477016
+172497,2015-12-08 09:00:00,BMFBOVESPA:FLRY3,5.4154
+172498,2015-12-09 09:00:00,BMFBOVESPA:FLRY3,5.459901
+172499,2015-12-10 09:00:00,BMFBOVESPA:FLRY3,5.343514
+172500,2015-12-11 09:00:00,BMFBOVESPA:FLRY3,5.288744
+172501,2015-12-14 09:00:00,BMFBOVESPA:FLRY3,5.134703
+172502,2015-12-15 09:00:00,BMFBOVESPA:FLRY3,5.203166
+172503,2015-12-16 09:00:00,BMFBOVESPA:FLRY3,5.288744
+172504,2015-12-17 09:00:00,BMFBOVESPA:FLRY3,5.244243
+172505,2015-12-18 09:00:00,BMFBOVESPA:FLRY3,5.220281
+172506,2015-12-21 09:00:00,BMFBOVESPA:FLRY3,5.06624
+172507,2015-12-22 09:00:00,BMFBOVESPA:FLRY3,5.168934
+172508,2015-12-23 09:00:00,BMFBOVESPA:FLRY3,5.134703
+172509,2015-12-28 09:00:00,BMFBOVESPA:FLRY3,5.117587
+172510,2015-12-29 09:00:00,BMFBOVESPA:FLRY3,5.254513
+172511,2015-12-30 09:00:00,BMFBOVESPA:FLRY3,5.477016
+172512,2016-01-04 09:00:00,BMFBOVESPA:FLRY3,5.220281
+172513,2016-01-05 09:00:00,BMFBOVESPA:FLRY3,5.281898
+172514,2016-01-06 09:00:00,BMFBOVESPA:FLRY3,5.254513
+172515,2016-01-07 09:00:00,BMFBOVESPA:FLRY3,5.261359
+172516,2016-01-08 09:00:00,BMFBOVESPA:FLRY3,5.281898
+172517,2016-01-11 09:00:00,BMFBOVESPA:FLRY3,5.251089
+172518,2016-01-12 09:00:00,BMFBOVESPA:FLRY3,5.141549
+172519,2016-01-13 09:00:00,BMFBOVESPA:FLRY3,5.151819
+172520,2016-01-14 09:00:00,BMFBOVESPA:FLRY3,5.151819
+172521,2016-01-15 09:00:00,BMFBOVESPA:FLRY3,5.134703
+172522,2016-01-18 09:00:00,BMFBOVESPA:FLRY3,5.001201
+172523,2016-01-19 09:00:00,BMFBOVESPA:FLRY3,5.134703
+172524,2016-01-20 09:00:00,BMFBOVESPA:FLRY3,5.06624
+172525,2016-01-21 09:00:00,BMFBOVESPA:FLRY3,4.977239
+172526,2016-01-22 09:00:00,BMFBOVESPA:FLRY3,4.912199
+172527,2016-01-26 09:00:00,BMFBOVESPA:FLRY3,4.816351
+172528,2016-01-27 09:00:00,BMFBOVESPA:FLRY3,4.877968
+172529,2016-01-28 09:00:00,BMFBOVESPA:FLRY3,4.816351
+172530,2016-01-29 09:00:00,BMFBOVESPA:FLRY3,4.997777
+172531,2016-02-01 09:00:00,BMFBOVESPA:FLRY3,5.114164
+172532,2016-02-02 09:00:00,BMFBOVESPA:FLRY3,5.100472
+172533,2016-02-03 09:00:00,BMFBOVESPA:FLRY3,5.032009
+172534,2016-02-04 09:00:00,BMFBOVESPA:FLRY3,4.919045
+172535,2016-02-05 09:00:00,BMFBOVESPA:FLRY3,5.014893
+172536,2016-02-10 09:00:00,BMFBOVESPA:FLRY3,4.936161
+172537,2016-02-11 09:00:00,BMFBOVESPA:FLRY3,4.908776
+172538,2016-02-12 09:00:00,BMFBOVESPA:FLRY3,4.963546
+172539,2016-02-15 09:00:00,BMFBOVESPA:FLRY3,5.13128
+172540,2016-02-16 09:00:00,BMFBOVESPA:FLRY3,5.206589
+172541,2016-02-17 09:00:00,BMFBOVESPA:FLRY3,5.168934
+172542,2016-02-18 09:00:00,BMFBOVESPA:FLRY3,5.17578
+172543,2016-02-19 09:00:00,BMFBOVESPA:FLRY3,5.220281
+172544,2016-02-22 10:00:00,BMFBOVESPA:FLRY3,5.316129
+172545,2016-02-23 10:00:00,BMFBOVESPA:FLRY3,5.309283
+172546,2016-02-24 10:00:00,BMFBOVESPA:FLRY3,5.29559
+172547,2016-02-25 10:00:00,BMFBOVESPA:FLRY3,5.47017
+172548,2016-02-26 10:00:00,BMFBOVESPA:FLRY3,5.466747
+172549,2016-02-29 10:00:00,BMFBOVESPA:FLRY3,5.57971
+172550,2016-03-01 10:00:00,BMFBOVESPA:FLRY3,5.518094
+172551,2016-03-02 10:00:00,BMFBOVESPA:FLRY3,5.836445
+172552,2016-03-03 10:00:00,BMFBOVESPA:FLRY3,5.990487
+172553,2016-03-04 10:00:00,BMFBOVESPA:FLRY3,6.161643
+172554,2016-03-07 10:00:00,BMFBOVESPA:FLRY3,6.178759
+172555,2016-03-08 10:00:00,BMFBOVESPA:FLRY3,6.315685
+172556,2016-03-09 10:00:00,BMFBOVESPA:FLRY3,6.432071
+172557,2016-03-10 10:00:00,BMFBOVESPA:FLRY3,6.657998
+172558,2016-03-11 10:00:00,BMFBOVESPA:FLRY3,6.726461
+172559,2016-03-14 10:00:00,BMFBOVESPA:FLRY3,6.812039
+172560,2016-03-15 10:00:00,BMFBOVESPA:FLRY3,6.760692
+172561,2016-03-16 10:00:00,BMFBOVESPA:FLRY3,6.668267
+172562,2016-03-17 10:00:00,BMFBOVESPA:FLRY3,6.610074
+172563,2016-03-18 10:00:00,BMFBOVESPA:FLRY3,6.657998
+172564,2016-03-21 10:00:00,BMFBOVESPA:FLRY3,6.849694
+172565,2016-03-22 10:00:00,BMFBOVESPA:FLRY3,7.065351
+172566,2016-03-23 10:00:00,BMFBOVESPA:FLRY3,7.188584
+172567,2016-03-24 10:00:00,BMFBOVESPA:FLRY3,7.041389
+172568,2016-03-28 10:00:00,BMFBOVESPA:FLRY3,7.096159
+172569,2016-03-29 10:00:00,BMFBOVESPA:FLRY3,7.08589
+172570,2016-03-30 10:00:00,BMFBOVESPA:FLRY3,7.428204
+172571,2016-03-31 10:00:00,BMFBOVESPA:FLRY3,7.376856
+172572,2016-04-01 10:00:00,BMFBOVESPA:FLRY3,7.198854
+172573,2016-04-04 10:00:00,BMFBOVESPA:FLRY3,7.335779
+172574,2016-04-05 10:00:00,BMFBOVESPA:FLRY3,7.613053
+172575,2016-04-06 10:00:00,BMFBOVESPA:FLRY3,7.496666
+172576,2016-04-07 10:00:00,BMFBOVESPA:FLRY3,7.633591
+172577,2016-04-08 10:00:00,BMFBOVESPA:FLRY3,7.736286
+172578,2016-04-11 10:00:00,BMFBOVESPA:FLRY3,7.542274
+172579,2016-04-12 10:00:00,BMFBOVESPA:FLRY3,7.576714
+172580,2016-04-13 10:00:00,BMFBOVESPA:FLRY3,7.425179
+172581,2016-04-14 10:00:00,BMFBOVESPA:FLRY3,7.301197
+172582,2016-04-15 10:00:00,BMFBOVESPA:FLRY3,7.552606
+172583,2016-04-18 10:00:00,BMFBOVESPA:FLRY3,7.693809
+172584,2016-04-19 10:00:00,BMFBOVESPA:FLRY3,7.983101
+172585,2016-04-20 10:00:00,BMFBOVESPA:FLRY3,7.969325
+172586,2016-04-22 10:00:00,BMFBOVESPA:FLRY3,8.058868
+172587,2016-04-25 10:00:00,BMFBOVESPA:FLRY3,7.869451
+172588,2016-04-26 10:00:00,BMFBOVESPA:FLRY3,7.680032
+172589,2016-04-27 10:00:00,BMFBOVESPA:FLRY3,7.748912
+172590,2016-04-28 10:00:00,BMFBOVESPA:FLRY3,8.093308
+172591,2016-04-29 10:00:00,BMFBOVESPA:FLRY3,8.603014
+172592,2016-05-02 10:00:00,BMFBOVESPA:FLRY3,8.840648
+172593,2016-05-03 10:00:00,BMFBOVESPA:FLRY3,8.568574
+172594,2016-05-04 10:00:00,BMFBOVESPA:FLRY3,8.382601
+172595,2016-05-05 10:00:00,BMFBOVESPA:FLRY3,8.306834
+172596,2016-05-06 10:00:00,BMFBOVESPA:FLRY3,8.320609
+172597,2016-05-09 10:00:00,BMFBOVESPA:FLRY3,8.265506
+172598,2016-05-10 10:00:00,BMFBOVESPA:FLRY3,8.613346
+172599,2016-05-11 10:00:00,BMFBOVESPA:FLRY3,8.609902
+172600,2016-05-12 10:00:00,BMFBOVESPA:FLRY3,8.640898
+172601,2016-05-13 10:00:00,BMFBOVESPA:FLRY3,8.609902
+172602,2016-05-16 10:00:00,BMFBOVESPA:FLRY3,8.757993
+172603,2016-05-17 10:00:00,BMFBOVESPA:FLRY3,8.778656
+172604,2016-05-18 10:00:00,BMFBOVESPA:FLRY3,8.988738
+172605,2016-05-19 10:00:00,BMFBOVESPA:FLRY3,8.919859
+172606,2016-05-20 10:00:00,BMFBOVESPA:FLRY3,9.078281
+172607,2016-05-23 10:00:00,BMFBOVESPA:FLRY3,9.195376
+172608,2016-05-24 10:00:00,BMFBOVESPA:FLRY3,9.126496
+172609,2016-05-25 10:00:00,BMFBOVESPA:FLRY3,9.229815
+172610,2016-05-27 10:00:00,BMFBOVESPA:FLRY3,9.126496
+172611,2016-05-30 10:00:00,BMFBOVESPA:FLRY3,8.902639
+172612,2016-05-31 10:00:00,BMFBOVESPA:FLRY3,8.937079
+172613,2016-06-01 10:00:00,BMFBOVESPA:FLRY3,8.957742
+172614,2016-06-02 10:00:00,BMFBOVESPA:FLRY3,9.057617
+172615,2016-06-03 10:00:00,BMFBOVESPA:FLRY3,9.267699
+172616,2016-06-06 10:00:00,BMFBOVESPA:FLRY3,9.32969
+172617,2016-06-07 10:00:00,BMFBOVESPA:FLRY3,9.384793
+172618,2016-06-08 10:00:00,BMFBOVESPA:FLRY3,9.419233
+172619,2016-06-09 10:00:00,BMFBOVESPA:FLRY3,9.381349
+172620,2016-06-10 10:00:00,BMFBOVESPA:FLRY3,9.281475
+172621,2016-06-13 10:00:00,BMFBOVESPA:FLRY3,9.264255
+172622,2016-06-14 10:00:00,BMFBOVESPA:FLRY3,9.136829
+172623,2016-06-15 10:00:00,BMFBOVESPA:FLRY3,9.109277
+172624,2016-06-16 10:00:00,BMFBOVESPA:FLRY3,9.092057
+172625,2016-06-17 10:00:00,BMFBOVESPA:FLRY3,9.198819
+172626,2016-06-20 10:00:00,BMFBOVESPA:FLRY3,9.040397
+172627,2016-06-21 10:00:00,BMFBOVESPA:FLRY3,9.043841
+172628,2016-06-22 10:00:00,BMFBOVESPA:FLRY3,9.057617
+172629,2016-06-23 10:00:00,BMFBOVESPA:FLRY3,9.154048
+172630,2016-06-24 10:00:00,BMFBOVESPA:FLRY3,9.088612
+172631,2016-06-27 10:00:00,BMFBOVESPA:FLRY3,9.150604
+172632,2016-06-28 10:00:00,BMFBOVESPA:FLRY3,9.264255
+172633,2016-06-29 10:00:00,BMFBOVESPA:FLRY3,9.302138
+172634,2016-06-30 10:00:00,BMFBOVESPA:FLRY3,9.470892
+172635,2016-07-01 10:00:00,BMFBOVESPA:FLRY3,9.160936
+172636,2016-07-04 10:00:00,BMFBOVESPA:FLRY3,9.057617
+172637,2016-07-05 10:00:00,BMFBOVESPA:FLRY3,9.01629
+172638,2016-07-06 10:00:00,BMFBOVESPA:FLRY3,9.030065
+172639,2016-07-07 10:00:00,BMFBOVESPA:FLRY3,8.968074
+172640,2016-07-08 10:00:00,BMFBOVESPA:FLRY3,9.267699
+172641,2016-07-11 10:00:00,BMFBOVESPA:FLRY3,9.598319
+172642,2016-07-12 10:00:00,BMFBOVESPA:FLRY3,10.021926
+172643,2016-07-13 10:00:00,BMFBOVESPA:FLRY3,10.380098
+172644,2016-07-14 10:00:00,BMFBOVESPA:FLRY3,10.583292
+172645,2016-07-15 10:00:00,BMFBOVESPA:FLRY3,10.576404
+172646,2016-07-18 10:00:00,BMFBOVESPA:FLRY3,10.535076
+172647,2016-07-19 10:00:00,BMFBOVESPA:FLRY3,10.796817
+172648,2016-07-20 10:00:00,BMFBOVESPA:FLRY3,10.42487
+172649,2016-07-21 10:00:00,BMFBOVESPA:FLRY3,10.400762
+172650,2016-07-22 10:00:00,BMFBOVESPA:FLRY3,10.452421
+172651,2016-07-25 10:00:00,BMFBOVESPA:FLRY3,10.417982
+172652,2016-07-26 10:00:00,BMFBOVESPA:FLRY3,10.469641
+172653,2016-07-27 10:00:00,BMFBOVESPA:FLRY3,10.55574
+172654,2016-07-28 10:00:00,BMFBOVESPA:FLRY3,10.672835
+172655,2016-07-29 10:00:00,BMFBOVESPA:FLRY3,10.752046
+172656,2016-08-01 10:00:00,BMFBOVESPA:FLRY3,10.762378
+172657,2016-08-02 10:00:00,BMFBOVESPA:FLRY3,10.814037
+172658,2016-08-03 10:00:00,BMFBOVESPA:FLRY3,11.335125
+172659,2016-08-04 10:00:00,BMFBOVESPA:FLRY3,11.650567
+172660,2016-08-05 10:00:00,BMFBOVESPA:FLRY3,11.785756
+172661,2016-08-08 10:00:00,BMFBOVESPA:FLRY3,11.966009
+172662,2016-08-09 10:00:00,BMFBOVESPA:FLRY3,12.271053
+172663,2016-08-10 10:00:00,BMFBOVESPA:FLRY3,12.26412
+172664,2016-08-11 10:00:00,BMFBOVESPA:FLRY3,12.173993
+172665,2016-08-12 10:00:00,BMFBOVESPA:FLRY3,12.416641
+172666,2016-08-15 10:00:00,BMFBOVESPA:FLRY3,12.399309
+172667,2016-08-16 10:00:00,BMFBOVESPA:FLRY3,12.617693
+172668,2016-08-17 10:00:00,BMFBOVESPA:FLRY3,12.732083
+172669,2016-08-18 10:00:00,BMFBOVESPA:FLRY3,13.189647
+172670,2016-08-19 10:00:00,BMFBOVESPA:FLRY3,12.971264
+172671,2016-08-22 10:00:00,BMFBOVESPA:FLRY3,12.929667
+172672,2016-08-23 10:00:00,BMFBOVESPA:FLRY3,12.825676
+172673,2016-08-24 10:00:00,BMFBOVESPA:FLRY3,12.804877
+172674,2016-08-25 10:00:00,BMFBOVESPA:FLRY3,12.912336
+172675,2016-08-26 10:00:00,BMFBOVESPA:FLRY3,13.002462
+172676,2016-08-29 10:00:00,BMFBOVESPA:FLRY3,13.023261
+172677,2016-08-30 10:00:00,BMFBOVESPA:FLRY3,13.252043
+172678,2016-08-31 10:00:00,BMFBOVESPA:FLRY3,13.252043
+172679,2016-09-01 10:00:00,BMFBOVESPA:FLRY3,12.967798
+172680,2016-09-02 10:00:00,BMFBOVESPA:FLRY3,13.172316
+172681,2016-09-05 10:00:00,BMFBOVESPA:FLRY3,13.51549
+172682,2016-09-06 10:00:00,BMFBOVESPA:FLRY3,13.858663
+172683,2016-09-08 10:00:00,BMFBOVESPA:FLRY3,13.726939
+172684,2016-09-09 10:00:00,BMFBOVESPA:FLRY3,13.823999
+172685,2016-09-12 10:00:00,BMFBOVESPA:FLRY3,13.813599
+172686,2016-09-13 10:00:00,BMFBOVESPA:FLRY3,13.796267
+172687,2016-09-14 10:00:00,BMFBOVESPA:FLRY3,13.754671
+172688,2016-09-15 10:00:00,BMFBOVESPA:FLRY3,13.068324
+172689,2016-09-16 10:00:00,BMFBOVESPA:FLRY3,13.123787
+172690,2016-09-19 10:00:00,BMFBOVESPA:FLRY3,13.068324
+172691,2016-09-20 10:00:00,BMFBOVESPA:FLRY3,12.929667
+172692,2016-09-21 10:00:00,BMFBOVESPA:FLRY3,13.345636
+172693,2016-09-22 10:00:00,BMFBOVESPA:FLRY3,13.692276
+172694,2016-09-23 10:00:00,BMFBOVESPA:FLRY3,13.345636
+172695,2016-09-26 10:00:00,BMFBOVESPA:FLRY3,13.283241
+172696,2016-09-27 10:00:00,BMFBOVESPA:FLRY3,13.460028
+172697,2016-09-28 10:00:00,BMFBOVESPA:FLRY3,13.692276
+172698,2016-09-29 10:00:00,BMFBOVESPA:FLRY3,13.394165
+172699,2016-09-30 10:00:00,BMFBOVESPA:FLRY3,13.293639
+172700,2016-10-03 10:00:00,BMFBOVESPA:FLRY3,13.622947
+172701,2016-10-04 10:00:00,BMFBOVESPA:FLRY3,13.622947
+172702,2016-10-05 10:00:00,BMFBOVESPA:FLRY3,13.324837
+172703,2016-10-06 10:00:00,BMFBOVESPA:FLRY3,13.588284
+172704,2016-10-07 10:00:00,BMFBOVESPA:FLRY3,13.380299
+172705,2016-10-10 10:00:00,BMFBOVESPA:FLRY3,13.584817
+172706,2016-10-11 10:00:00,BMFBOVESPA:FLRY3,13.588284
+172707,2016-10-13 10:00:00,BMFBOVESPA:FLRY3,13.869061
+172708,2016-10-14 10:00:00,BMFBOVESPA:FLRY3,13.744272
+172709,2016-10-17 09:00:00,BMFBOVESPA:FLRY3,13.969587
+172710,2016-10-18 09:00:00,BMFBOVESPA:FLRY3,14.038915
+172711,2016-10-19 09:00:00,BMFBOVESPA:FLRY3,13.796267
+172712,2016-10-20 09:00:00,BMFBOVESPA:FLRY3,13.494691
+172713,2016-10-21 09:00:00,BMFBOVESPA:FLRY3,13.668011
+172714,2016-10-24 09:00:00,BMFBOVESPA:FLRY3,13.834398
+172715,2016-10-25 09:00:00,BMFBOVESPA:FLRY3,13.51549
+172716,2016-10-26 09:00:00,BMFBOVESPA:FLRY3,13.446162
+172717,2016-10-27 09:00:00,BMFBOVESPA:FLRY3,13.692276
+172718,2016-10-28 09:00:00,BMFBOVESPA:FLRY3,14.212235
+172719,2016-10-31 09:00:00,BMFBOVESPA:FLRY3,14.645535
+172720,2016-11-01 09:00:00,BMFBOVESPA:FLRY3,14.340492
+172721,2016-11-03 09:00:00,BMFBOVESPA:FLRY3,14.326627
+172722,2016-11-04 09:00:00,BMFBOVESPA:FLRY3,13.695741
+172723,2016-11-07 09:00:00,BMFBOVESPA:FLRY3,13.726939
+172724,2016-11-08 09:00:00,BMFBOVESPA:FLRY3,13.76507
+172725,2016-11-09 09:00:00,BMFBOVESPA:FLRY3,13.692276
+172726,2016-11-10 09:00:00,BMFBOVESPA:FLRY3,13.512023
+172727,2016-11-11 09:00:00,BMFBOVESPA:FLRY3,13.518956
+172728,2016-11-14 09:00:00,BMFBOVESPA:FLRY3,13.588284
+172729,2016-11-16 09:00:00,BMFBOVESPA:FLRY3,13.68881
+172730,2016-11-17 09:00:00,BMFBOVESPA:FLRY3,14.108244
+172731,2016-11-18 09:00:00,BMFBOVESPA:FLRY3,13.709607
+172732,2016-11-21 09:00:00,BMFBOVESPA:FLRY3,13.744272
+172733,2016-11-22 09:00:00,BMFBOVESPA:FLRY3,13.529354
+172734,2016-11-23 09:00:00,BMFBOVESPA:FLRY3,13.376833
+172735,2016-11-24 09:00:00,BMFBOVESPA:FLRY3,13.397632
+172736,2016-11-25 09:00:00,BMFBOVESPA:FLRY3,13.42883
+172737,2016-11-28 09:00:00,BMFBOVESPA:FLRY3,13.397632
+172738,2016-11-29 09:00:00,BMFBOVESPA:FLRY3,13.16885
+172739,2016-11-30 09:00:00,BMFBOVESPA:FLRY3,13.539754
+172740,2016-12-01 09:00:00,BMFBOVESPA:FLRY3,12.808344
+172741,2016-12-02 09:00:00,BMFBOVESPA:FLRY3,12.929667
+172742,2016-12-05 09:00:00,BMFBOVESPA:FLRY3,12.721684
+172743,2016-12-06 09:00:00,BMFBOVESPA:FLRY3,12.895004
+172744,2016-12-07 09:00:00,BMFBOVESPA:FLRY3,12.773679
+172745,2016-12-08 09:00:00,BMFBOVESPA:FLRY3,13.380299
+172746,2016-12-09 09:00:00,BMFBOVESPA:FLRY3,13.865596
+172747,2016-12-12 09:00:00,BMFBOVESPA:FLRY3,13.560552
+172748,2016-12-13 09:00:00,BMFBOVESPA:FLRY3,13.920523
+172749,2016-12-14 09:00:00,BMFBOVESPA:FLRY3,13.543403
+172750,2016-12-15 09:00:00,BMFBOVESPA:FLRY3,13.594662
+172751,2016-12-16 09:00:00,BMFBOVESPA:FLRY3,13.378641
+172752,2016-12-19 09:00:00,BMFBOVESPA:FLRY3,12.953922
+172753,2016-12-20 09:00:00,BMFBOVESPA:FLRY3,12.844081
+172754,2016-12-21 09:00:00,BMFBOVESPA:FLRY3,12.748885
+172755,2016-12-22 09:00:00,BMFBOVESPA:FLRY3,12.774514
+172756,2016-12-23 09:00:00,BMFBOVESPA:FLRY3,12.704949
+172757,2016-12-26 09:00:00,BMFBOVESPA:FLRY3,12.737901
+172758,2016-12-27 09:00:00,BMFBOVESPA:FLRY3,12.686643
+172759,2016-12-28 09:00:00,BMFBOVESPA:FLRY3,12.964906
+172760,2016-12-29 09:00:00,BMFBOVESPA:FLRY3,13.052779
+172761,2017-01-02 09:00:00,BMFBOVESPA:FLRY3,12.704949
+172762,2017-01-03 09:00:00,BMFBOVESPA:FLRY3,12.639044
+172763,2017-01-04 09:00:00,BMFBOVESPA:FLRY3,12.92097
+172764,2017-01-05 09:00:00,BMFBOVESPA:FLRY3,13.180927
+172765,2017-01-06 09:00:00,BMFBOVESPA:FLRY3,13.180927
+172766,2017-01-09 09:00:00,BMFBOVESPA:FLRY3,13.129668
+172767,2017-01-10 09:00:00,BMFBOVESPA:FLRY3,13.111361
+172768,2017-01-11 09:00:00,BMFBOVESPA:FLRY3,13.166281
+172769,2017-01-12 09:00:00,BMFBOVESPA:FLRY3,13.089392
+172770,2017-01-13 09:00:00,BMFBOVESPA:FLRY3,13.107699
+172771,2017-01-16 09:00:00,BMFBOVESPA:FLRY3,13.371318
+172772,2017-01-17 09:00:00,BMFBOVESPA:FLRY3,13.858279
+172773,2017-01-18 09:00:00,BMFBOVESPA:FLRY3,13.843635
+172774,2017-01-19 09:00:00,BMFBOVESPA:FLRY3,13.839973
+172775,2017-01-20 09:00:00,BMFBOVESPA:FLRY3,13.77773
+172776,2017-01-23 09:00:00,BMFBOVESPA:FLRY3,13.719148
+172777,2017-01-24 09:00:00,BMFBOVESPA:FLRY3,14.169497
+172778,2017-01-26 09:00:00,BMFBOVESPA:FLRY3,14.18048
+172779,2017-01-27 09:00:00,BMFBOVESPA:FLRY3,14.04501
+172780,2017-01-30 09:00:00,BMFBOVESPA:FLRY3,13.547064
+172781,2017-01-31 09:00:00,BMFBOVESPA:FLRY3,13.905878
+172782,2017-02-01 09:00:00,BMFBOVESPA:FLRY3,13.810682
+172783,2017-02-02 09:00:00,BMFBOVESPA:FLRY3,13.587339
+172784,2017-02-03 09:00:00,BMFBOVESPA:FLRY3,13.56537
+172785,2017-02-06 09:00:00,BMFBOVESPA:FLRY3,13.898555
+172786,2017-02-07 09:00:00,BMFBOVESPA:FLRY3,13.986428
+172787,2017-02-08 09:00:00,BMFBOVESPA:FLRY3,14.517327
+172788,2017-02-09 09:00:00,BMFBOVESPA:FLRY3,14.832203
+172789,2017-02-10 09:00:00,BMFBOVESPA:FLRY3,14.916416
+172790,2017-02-13 09:00:00,BMFBOVESPA:FLRY3,15.286214
+172791,2017-02-14 09:00:00,BMFBOVESPA:FLRY3,15.286214
+172792,2017-02-15 09:00:00,BMFBOVESPA:FLRY3,15.147081
+172793,2017-02-16 09:00:00,BMFBOVESPA:FLRY3,15.114129
+172794,2017-02-17 09:00:00,BMFBOVESPA:FLRY3,15.106806
+172795,2017-02-20 10:00:00,BMFBOVESPA:FLRY3,15.396054
+172796,2017-02-21 10:00:00,BMFBOVESPA:FLRY3,15.604752
+172797,2017-02-22 10:00:00,BMFBOVESPA:FLRY3,15.670657
+172798,2017-02-23 10:00:00,BMFBOVESPA:FLRY3,15.996519
+172799,2017-02-24 10:00:00,BMFBOVESPA:FLRY3,15.861048
+172800,2017-03-01 10:00:00,BMFBOVESPA:FLRY3,15.94526
+172801,2017-03-02 10:00:00,BMFBOVESPA:FLRY3,15.743885
+172802,2017-03-03 10:00:00,BMFBOVESPA:FLRY3,15.377748
+172803,2017-03-06 10:00:00,BMFBOVESPA:FLRY3,15.377748
+172804,2017-03-07 10:00:00,BMFBOVESPA:FLRY3,15.487588
+172805,2017-03-08 10:00:00,BMFBOVESPA:FLRY3,15.264245
+172806,2017-03-09 10:00:00,BMFBOVESPA:FLRY3,15.150743
+172807,2017-03-10 10:00:00,BMFBOVESPA:FLRY3,14.865155
+172808,2017-03-13 10:00:00,BMFBOVESPA:FLRY3,15.341135
+172809,2017-03-14 10:00:00,BMFBOVESPA:FLRY3,15.271568
+172810,2017-03-15 10:00:00,BMFBOVESPA:FLRY3,15.75009
+172811,2017-03-16 10:00:00,BMFBOVESPA:FLRY3,15.879645
+172812,2017-03-17 10:00:00,BMFBOVESPA:FLRY3,15.679761
+172813,2017-03-20 10:00:00,BMFBOVESPA:FLRY3,15.602029
+172814,2017-03-21 10:00:00,BMFBOVESPA:FLRY3,15.283695
+172815,2017-03-22 10:00:00,BMFBOVESPA:FLRY3,15.516892
+172816,2017-03-23 10:00:00,BMFBOVESPA:FLRY3,15.546505
+172817,2017-03-24 10:00:00,BMFBOVESPA:FLRY3,15.083811
+172818,2017-03-27 10:00:00,BMFBOVESPA:FLRY3,15.34292
+172819,2017-03-28 10:00:00,BMFBOVESPA:FLRY3,15.398442
+172820,2017-03-29 10:00:00,BMFBOVESPA:FLRY3,15.546505
+172821,2017-03-30 10:00:00,BMFBOVESPA:FLRY3,15.602029
+172822,2017-03-31 10:00:00,BMFBOVESPA:FLRY3,15.657551
+172823,2017-04-03 10:00:00,BMFBOVESPA:FLRY3,15.442862
+172824,2017-04-04 10:00:00,BMFBOVESPA:FLRY3,15.546505
+172825,2017-04-05 10:00:00,BMFBOVESPA:FLRY3,15.953675
+172826,2017-04-06 10:00:00,BMFBOVESPA:FLRY3,15.724179
+172827,2017-04-07 10:00:00,BMFBOVESPA:FLRY3,16.157261
+172828,2017-04-10 10:00:00,BMFBOVESPA:FLRY3,16.120245
+172829,2017-04-11 10:00:00,BMFBOVESPA:FLRY3,16.10914
+172830,2017-04-12 10:00:00,BMFBOVESPA:FLRY3,15.927764
+172831,2017-04-13 10:00:00,BMFBOVESPA:FLRY3,15.82042
+172832,2017-04-17 10:00:00,BMFBOVESPA:FLRY3,16.557028
+172833,2017-04-18 10:00:00,BMFBOVESPA:FLRY3,16.575535
+172834,2017-04-19 10:00:00,BMFBOVESPA:FLRY3,16.471892
+172835,2017-04-20 10:00:00,BMFBOVESPA:FLRY3,16.693984
+172836,2017-04-24 10:00:00,BMFBOVESPA:FLRY3,16.664373
+172837,2017-04-25 10:00:00,BMFBOVESPA:FLRY3,17.393579
+172838,2017-04-26 10:00:00,BMFBOVESPA:FLRY3,17.049334
+172839,2017-04-27 10:00:00,BMFBOVESPA:FLRY3,17.497221
+172840,2017-04-28 10:00:00,BMFBOVESPA:FLRY3,19.440534
+172841,2017-05-02 10:00:00,BMFBOVESPA:FLRY3,19.829197
+172842,2017-05-03 10:00:00,BMFBOVESPA:FLRY3,19.943945
+172843,2017-05-04 10:00:00,BMFBOVESPA:FLRY3,20.117917
+172844,2017-05-05 10:00:00,BMFBOVESPA:FLRY3,21.228382
+172845,2017-05-08 10:00:00,BMFBOVESPA:FLRY3,20.913751
+172846,2017-05-09 10:00:00,BMFBOVESPA:FLRY3,21.354235
+172847,2017-05-10 10:00:00,BMFBOVESPA:FLRY3,21.524507
+172848,2017-05-11 10:00:00,BMFBOVESPA:FLRY3,21.617046
+172849,2017-05-12 10:00:00,BMFBOVESPA:FLRY3,21.691075
+172850,2017-05-15 10:00:00,BMFBOVESPA:FLRY3,21.60594
+172851,2017-05-16 10:00:00,BMFBOVESPA:FLRY3,21.576328
+172852,2017-05-17 10:00:00,BMFBOVESPA:FLRY3,21.413459
+172853,2017-05-18 10:00:00,BMFBOVESPA:FLRY3,20.750883
+172854,2017-05-19 10:00:00,BMFBOVESPA:FLRY3,21.17286
+172855,2017-05-22 10:00:00,BMFBOVESPA:FLRY3,20.136426
+172856,2017-05-23 10:00:00,BMFBOVESPA:FLRY3,21.431968
+172857,2017-05-24 10:00:00,BMFBOVESPA:FLRY3,21.254293
+172858,2017-05-25 10:00:00,BMFBOVESPA:FLRY3,21.239488
+172859,2017-05-26 10:00:00,BMFBOVESPA:FLRY3,21.550418
+172860,2017-05-29 10:00:00,BMFBOVESPA:FLRY3,21.424565
+172861,2017-05-30 10:00:00,BMFBOVESPA:FLRY3,21.195068
+172862,2017-05-31 10:00:00,BMFBOVESPA:FLRY3,21.013693
+172863,2017-06-01 10:00:00,BMFBOVESPA:FLRY3,21.158053
+172864,2017-06-02 10:00:00,BMFBOVESPA:FLRY3,21.435669
+172865,2017-06-05 10:00:00,BMFBOVESPA:FLRY3,21.213577
+172866,2017-06-06 10:00:00,BMFBOVESPA:FLRY3,21.539312
+172867,2017-06-07 10:00:00,BMFBOVESPA:FLRY3,21.543015
+172868,2017-06-08 10:00:00,BMFBOVESPA:FLRY3,21.468983
+172869,2017-06-09 10:00:00,BMFBOVESPA:FLRY3,21.246891
+172870,2017-06-12 10:00:00,BMFBOVESPA:FLRY3,20.932258
+172871,2017-06-13 10:00:00,BMFBOVESPA:FLRY3,20.898944
+172872,2017-06-14 10:00:00,BMFBOVESPA:FLRY3,20.891541
+172873,2017-06-16 10:00:00,BMFBOVESPA:FLRY3,21.17286
+172874,2017-06-19 10:00:00,BMFBOVESPA:FLRY3,21.283906
+172875,2017-06-20 10:00:00,BMFBOVESPA:FLRY3,21.228382
+172876,2017-06-21 10:00:00,BMFBOVESPA:FLRY3,20.610224
+172877,2017-06-22 10:00:00,BMFBOVESPA:FLRY3,20.136426
+172878,2017-06-23 10:00:00,BMFBOVESPA:FLRY3,20.080902
+172879,2017-06-26 10:00:00,BMFBOVESPA:FLRY3,20.180844
+172880,2017-06-27 10:00:00,BMFBOVESPA:FLRY3,20.151231
+172881,2017-06-28 10:00:00,BMFBOVESPA:FLRY3,19.803286
+172882,2017-06-29 10:00:00,BMFBOVESPA:FLRY3,19.69224
+172883,2017-06-30 10:00:00,BMFBOVESPA:FLRY3,19.840301
+172884,2017-07-03 10:00:00,BMFBOVESPA:FLRY3,19.433131
+172885,2017-07-04 10:00:00,BMFBOVESPA:FLRY3,19.062976
+172886,2017-07-05 10:00:00,BMFBOVESPA:FLRY3,19.529371
+172887,2017-07-06 10:00:00,BMFBOVESPA:FLRY3,19.618209
+172888,2017-07-07 10:00:00,BMFBOVESPA:FLRY3,19.921736
+172889,2017-07-10 10:00:00,BMFBOVESPA:FLRY3,20.247472
+172890,2017-07-11 10:00:00,BMFBOVESPA:FLRY3,20.43255
+172891,2017-07-12 10:00:00,BMFBOVESPA:FLRY3,21.047007
+172892,2017-07-13 10:00:00,BMFBOVESPA:FLRY3,21.468983
+172893,2017-07-14 10:00:00,BMFBOVESPA:FLRY3,21.46158
+172894,2017-07-17 10:00:00,BMFBOVESPA:FLRY3,21.624448
+172895,2017-07-18 10:00:00,BMFBOVESPA:FLRY3,21.535611
+172896,2017-07-19 10:00:00,BMFBOVESPA:FLRY3,21.43937
+172897,2017-07-20 10:00:00,BMFBOVESPA:FLRY3,21.654061
+172898,2017-07-21 10:00:00,BMFBOVESPA:FLRY3,22.098247
+172899,2017-07-24 10:00:00,BMFBOVESPA:FLRY3,22.06123
+172900,2017-07-25 10:00:00,BMFBOVESPA:FLRY3,22.209293
+172901,2017-07-26 10:00:00,BMFBOVESPA:FLRY3,22.172278
+172902,2017-07-27 10:00:00,BMFBOVESPA:FLRY3,21.89096
+172903,2017-07-28 10:00:00,BMFBOVESPA:FLRY3,21.839138
+172904,2017-07-31 10:00:00,BMFBOVESPA:FLRY3,22.231503
+172905,2017-08-01 10:00:00,BMFBOVESPA:FLRY3,21.728092
+172906,2017-08-02 10:00:00,BMFBOVESPA:FLRY3,21.860134
+172907,2017-08-03 10:00:00,BMFBOVESPA:FLRY3,21.793079
+172908,2017-08-04 10:00:00,BMFBOVESPA:FLRY3,21.4578
+172909,2017-08-07 10:00:00,BMFBOVESPA:FLRY3,21.860134
+172910,2017-08-08 10:00:00,BMFBOVESPA:FLRY3,21.845233
+172911,2017-08-09 10:00:00,BMFBOVESPA:FLRY3,21.711121
+172912,2017-08-10 10:00:00,BMFBOVESPA:FLRY3,21.606813
+172913,2017-08-11 10:00:00,BMFBOVESPA:FLRY3,21.733474
+172914,2017-08-14 10:00:00,BMFBOVESPA:FLRY3,22.329523
+172915,2017-08-15 10:00:00,BMFBOVESPA:FLRY3,21.755826
+172916,2017-08-16 10:00:00,BMFBOVESPA:FLRY3,22.16561
+172917,2017-08-17 10:00:00,BMFBOVESPA:FLRY3,21.860134
+172918,2017-08-18 10:00:00,BMFBOVESPA:FLRY3,21.837782
+172919,2017-08-21 10:00:00,BMFBOVESPA:FLRY3,21.048016
+172920,2017-08-22 10:00:00,BMFBOVESPA:FLRY3,20.936257
+172921,2017-08-23 10:00:00,BMFBOVESPA:FLRY3,21.726023
+172922,2017-08-24 10:00:00,BMFBOVESPA:FLRY3,21.979344
+172923,2017-08-25 10:00:00,BMFBOVESPA:FLRY3,21.867585
+172924,2017-08-28 10:00:00,BMFBOVESPA:FLRY3,21.830331
+172925,2017-08-29 10:00:00,BMFBOVESPA:FLRY3,22.202862
+172926,2017-08-30 10:00:00,BMFBOVESPA:FLRY3,22.649901
+172927,2017-08-31 10:00:00,BMFBOVESPA:FLRY3,23.618483
+172928,2017-09-01 10:00:00,BMFBOVESPA:FLRY3,22.940476
+172929,2017-09-04 10:00:00,BMFBOVESPA:FLRY3,22.910672
+172930,2017-09-05 10:00:00,BMFBOVESPA:FLRY3,22.985179
+172931,2017-09-06 10:00:00,BMFBOVESPA:FLRY3,22.649901
+172932,2017-09-08 10:00:00,BMFBOVESPA:FLRY3,23.059686
+172933,2017-09-11 10:00:00,BMFBOVESPA:FLRY3,22.76911
+172934,2017-09-12 10:00:00,BMFBOVESPA:FLRY3,22.761659
+172935,2017-09-13 10:00:00,BMFBOVESPA:FLRY3,22.336974
+172936,2017-09-14 10:00:00,BMFBOVESPA:FLRY3,22.269918
+172937,2017-09-15 10:00:00,BMFBOVESPA:FLRY3,21.480152
+172938,2017-09-18 10:00:00,BMFBOVESPA:FLRY3,21.390744
+172939,2017-09-19 10:00:00,BMFBOVESPA:FLRY3,21.048016
+172940,2017-09-20 10:00:00,BMFBOVESPA:FLRY3,21.681319
+172941,2017-09-21 10:00:00,BMFBOVESPA:FLRY3,22.173061
+172942,2017-09-22 10:00:00,BMFBOVESPA:FLRY3,22.217764
+172943,2017-09-25 10:00:00,BMFBOVESPA:FLRY3,21.480152
+172944,2017-09-26 10:00:00,BMFBOVESPA:FLRY3,21.889936
+172945,2017-09-27 10:00:00,BMFBOVESPA:FLRY3,21.897387
+172946,2017-09-28 10:00:00,BMFBOVESPA:FLRY3,21.778177
+172947,2017-09-29 10:00:00,BMFBOVESPA:FLRY3,21.956992
+172948,2017-10-02 10:00:00,BMFBOVESPA:FLRY3,21.673869
+172949,2017-10-03 10:00:00,BMFBOVESPA:FLRY3,21.644065
+172950,2017-10-04 10:00:00,BMFBOVESPA:FLRY3,21.606813
+172951,2017-10-05 10:00:00,BMFBOVESPA:FLRY3,21.994246
+172952,2017-10-06 10:00:00,BMFBOVESPA:FLRY3,22.16561
+172953,2017-10-09 10:00:00,BMFBOVESPA:FLRY3,22.150709
+172954,2017-10-10 10:00:00,BMFBOVESPA:FLRY3,22.038949
+172955,2017-10-11 10:00:00,BMFBOVESPA:FLRY3,22.150709
+172956,2017-10-13 10:00:00,BMFBOVESPA:FLRY3,23.059686
+172957,2017-10-16 09:00:00,BMFBOVESPA:FLRY3,22.75421
+172958,2017-10-17 09:00:00,BMFBOVESPA:FLRY3,22.649901
+172959,2017-10-18 09:00:00,BMFBOVESPA:FLRY3,22.947925
+172960,2017-10-19 09:00:00,BMFBOVESPA:FLRY3,22.87342
+172961,2017-10-20 09:00:00,BMFBOVESPA:FLRY3,23.320456
+172962,2017-10-23 09:00:00,BMFBOVESPA:FLRY3,23.380061
+172963,2017-10-24 09:00:00,BMFBOVESPA:FLRY3,22.903222
+172964,2017-10-25 09:00:00,BMFBOVESPA:FLRY3,22.865969
+172965,2017-10-26 09:00:00,BMFBOVESPA:FLRY3,22.530691
+172966,2017-10-27 09:00:00,BMFBOVESPA:FLRY3,21.524855
+172967,2017-10-30 09:00:00,BMFBOVESPA:FLRY3,21.234282
+172968,2017-10-31 09:00:00,BMFBOVESPA:FLRY3,21.517405
+172969,2017-11-01 09:00:00,BMFBOVESPA:FLRY3,21.614264
+172970,2017-11-03 09:00:00,BMFBOVESPA:FLRY3,21.308788
+172971,2017-11-06 09:00:00,BMFBOVESPA:FLRY3,21.204479
+172972,2017-11-07 09:00:00,BMFBOVESPA:FLRY3,20.727639
+172973,2017-11-08 09:00:00,BMFBOVESPA:FLRY3,21.048016
+172974,2017-11-09 09:00:00,BMFBOVESPA:FLRY3,20.630782
+172975,2017-11-10 09:00:00,BMFBOVESPA:FLRY3,20.235898
+172976,2017-11-13 09:00:00,BMFBOVESPA:FLRY3,20.422164
+172977,2017-11-14 09:00:00,BMFBOVESPA:FLRY3,20.317855
+172978,2017-11-16 09:00:00,BMFBOVESPA:FLRY3,20.466867
+172979,2017-11-17 09:00:00,BMFBOVESPA:FLRY3,20.317855
+172980,2017-11-21 09:00:00,BMFBOVESPA:FLRY3,20.608429
+172981,2017-11-22 09:00:00,BMFBOVESPA:FLRY3,20.057083
+172982,2017-11-23 09:00:00,BMFBOVESPA:FLRY3,20.079436
+172983,2017-11-24 09:00:00,BMFBOVESPA:FLRY3,19.572792
+172984,2017-11-27 09:00:00,BMFBOVESPA:FLRY3,19.781409
+172985,2017-11-28 09:00:00,BMFBOVESPA:FLRY3,20.243349
+172986,2017-11-29 09:00:00,BMFBOVESPA:FLRY3,19.855916
+172987,2017-11-30 09:00:00,BMFBOVESPA:FLRY3,19.54299
+172988,2017-12-01 09:00:00,BMFBOVESPA:FLRY3,19.848465
+172989,2017-12-04 09:00:00,BMFBOVESPA:FLRY3,19.721804
+172990,2017-12-05 09:00:00,BMFBOVESPA:FLRY3,19.341822
+172991,2017-12-06 09:00:00,BMFBOVESPA:FLRY3,18.887335
+172992,2017-12-07 09:00:00,BMFBOVESPA:FLRY3,19.021447
+172993,2017-12-08 09:00:00,BMFBOVESPA:FLRY3,19.855916
+172994,2017-12-11 09:00:00,BMFBOVESPA:FLRY3,19.967675
+172995,2017-12-12 09:00:00,BMFBOVESPA:FLRY3,20.191194
+172996,2017-12-13 09:00:00,BMFBOVESPA:FLRY3,20.191194
+172997,2017-12-14 09:00:00,BMFBOVESPA:FLRY3,20.548824
+172998,2017-12-15 09:00:00,BMFBOVESPA:FLRY3,20.61588
+172999,2017-12-18 09:00:00,BMFBOVESPA:FLRY3,20.586077
+173000,2017-12-19 09:00:00,BMFBOVESPA:FLRY3,20.660584
+173001,2017-12-20 09:00:00,BMFBOVESPA:FLRY3,20.899003
+173002,2017-12-21 09:00:00,BMFBOVESPA:FLRY3,21.211929
+173003,2017-12-22 09:00:00,BMFBOVESPA:FLRY3,21.122522
+173004,2017-12-26 09:00:00,BMFBOVESPA:FLRY3,21.010764
+173005,2017-12-27 09:00:00,BMFBOVESPA:FLRY3,21.4578
+173006,2017-12-28 09:00:00,BMFBOVESPA:FLRY3,22.061302
+173007,2018-01-02 09:00:00,BMFBOVESPA:FLRY3,22.128358
+173008,2018-01-03 09:00:00,BMFBOVESPA:FLRY3,21.695299
+173009,2018-01-04 09:00:00,BMFBOVESPA:FLRY3,21.261243
+173010,2018-01-05 09:00:00,BMFBOVESPA:FLRY3,21.568076
+173011,2018-01-08 09:00:00,BMFBOVESPA:FLRY3,21.006797
+173012,2018-01-09 09:00:00,BMFBOVESPA:FLRY3,20.400616
+173013,2018-01-10 09:00:00,BMFBOVESPA:FLRY3,21.066667
+173014,2018-01-11 09:00:00,BMFBOVESPA:FLRY3,20.640095
+173015,2018-01-12 09:00:00,BMFBOVESPA:FLRY3,20.512872
+173016,2018-01-15 09:00:00,BMFBOVESPA:FLRY3,20.84964
+173017,2018-01-16 09:00:00,BMFBOVESPA:FLRY3,20.7299
+173018,2018-01-17 09:00:00,BMFBOVESPA:FLRY3,20.84964
+173019,2018-01-18 09:00:00,BMFBOVESPA:FLRY3,20.797254
+173020,2018-01-19 09:00:00,BMFBOVESPA:FLRY3,20.782285
+173021,2018-01-22 09:00:00,BMFBOVESPA:FLRY3,20.565258
+173022,2018-01-23 09:00:00,BMFBOVESPA:FLRY3,20.018946
+173023,2018-01-24 09:00:00,BMFBOVESPA:FLRY3,21.141504
+173024,2018-01-26 09:00:00,BMFBOVESPA:FLRY3,21.403434
+173025,2018-01-29 09:00:00,BMFBOVESPA:FLRY3,21.410919
+173026,2018-01-30 09:00:00,BMFBOVESPA:FLRY3,21.927294
+173027,2018-01-31 09:00:00,BMFBOVESPA:FLRY3,22.451155
+173028,2018-02-01 09:00:00,BMFBOVESPA:FLRY3,22.18174
+173029,2018-02-02 09:00:00,BMFBOVESPA:FLRY3,22.091936
+173030,2018-02-05 09:00:00,BMFBOVESPA:FLRY3,21.051699
+173031,2018-02-06 09:00:00,BMFBOVESPA:FLRY3,20.939444
+173032,2018-02-07 09:00:00,BMFBOVESPA:FLRY3,21.029248
+173033,2018-02-08 09:00:00,BMFBOVESPA:FLRY3,21.13402
+173034,2018-02-09 09:00:00,BMFBOVESPA:FLRY3,21.216341
+173035,2018-02-14 09:00:00,BMFBOVESPA:FLRY3,22.091936
+173036,2018-02-15 09:00:00,BMFBOVESPA:FLRY3,21.867424
+173037,2018-02-16 09:00:00,BMFBOVESPA:FLRY3,21.680331
+173038,2018-02-19 10:00:00,BMFBOVESPA:FLRY3,21.298661
+173039,2018-02-20 10:00:00,BMFBOVESPA:FLRY3,21.246275
+173040,2018-02-21 10:00:00,BMFBOVESPA:FLRY3,21.231309
+173041,2018-02-22 10:00:00,BMFBOVESPA:FLRY3,21.306145
+173042,2018-02-23 10:00:00,BMFBOVESPA:FLRY3,21.478272
+173043,2018-02-26 10:00:00,BMFBOVESPA:FLRY3,21.006797
+173044,2018-02-27 10:00:00,BMFBOVESPA:FLRY3,20.438034
+173045,2018-02-28 10:00:00,BMFBOVESPA:FLRY3,20.303327
+173046,2018-03-01 10:00:00,BMFBOVESPA:FLRY3,20.438034
+173047,2018-03-02 10:00:00,BMFBOVESPA:FLRY3,21.328597
+173048,2018-03-05 10:00:00,BMFBOVESPA:FLRY3,21.627946
+173049,2018-03-06 10:00:00,BMFBOVESPA:FLRY3,21.366015
+173050,2018-03-07 10:00:00,BMFBOVESPA:FLRY3,22.030485
+173051,2018-03-08 10:00:00,BMFBOVESPA:FLRY3,22.175976
+173052,2018-03-09 10:00:00,BMFBOVESPA:FLRY3,22.007513
+173053,2018-03-12 10:00:00,BMFBOVESPA:FLRY3,21.907966
+173054,2018-03-13 10:00:00,BMFBOVESPA:FLRY3,21.410231
+173055,2018-03-14 10:00:00,BMFBOVESPA:FLRY3,20.797635
+173056,2018-03-15 10:00:00,BMFBOVESPA:FLRY3,20.889526
+173057,2018-03-16 10:00:00,BMFBOVESPA:FLRY3,21.042674
+173058,2018-03-19 10:00:00,BMFBOVESPA:FLRY3,21.035016
+173059,2018-03-20 10:00:00,BMFBOVESPA:FLRY3,20.629172
+173060,2018-03-21 10:00:00,BMFBOVESPA:FLRY3,20.828266
+173061,2018-03-22 10:00:00,BMFBOVESPA:FLRY3,21.303027
+173062,2018-03-23 10:00:00,BMFBOVESPA:FLRY3,20.989072
+173063,2018-03-26 10:00:00,BMFBOVESPA:FLRY3,21.096275
+173064,2018-03-27 10:00:00,BMFBOVESPA:FLRY3,20.751691
+173065,2018-03-28 10:00:00,BMFBOVESPA:FLRY3,20.368818
+173066,2018-03-29 10:00:00,BMFBOVESPA:FLRY3,20.78232
+173067,2018-04-02 10:00:00,BMFBOVESPA:FLRY3,20.407105
+173068,2018-04-03 10:00:00,BMFBOVESPA:FLRY3,20.200353
+173069,2018-04-04 10:00:00,BMFBOVESPA:FLRY3,19.985946
+173070,2018-04-05 10:00:00,BMFBOVESPA:FLRY3,19.993604
+173071,2018-04-06 10:00:00,BMFBOVESPA:FLRY3,19.940002
+173072,2018-04-09 10:00:00,BMFBOVESPA:FLRY3,19.817481
+173073,2018-04-10 10:00:00,BMFBOVESPA:FLRY3,20.108465
+173074,2018-04-11 10:00:00,BMFBOVESPA:FLRY3,20.682774
+173075,2018-04-12 10:00:00,BMFBOVESPA:FLRY3,20.904839
+173076,2018-04-13 10:00:00,BMFBOVESPA:FLRY3,20.583226
+173077,2018-04-16 10:00:00,BMFBOVESPA:FLRY3,20.070177
+173078,2018-04-17 10:00:00,BMFBOVESPA:FLRY3,20.146751
+173079,2018-04-18 10:00:00,BMFBOVESPA:FLRY3,20.407105
+173080,2018-04-19 10:00:00,BMFBOVESPA:FLRY3,20.897183
+173081,2018-04-20 10:00:00,BMFBOVESPA:FLRY3,20.904839
+173082,2018-04-23 10:00:00,BMFBOVESPA:FLRY3,20.445393
+173083,2018-04-24 10:00:00,BMFBOVESPA:FLRY3,20.253957
+173084,2018-04-25 10:00:00,BMFBOVESPA:FLRY3,20.407105
+173085,2018-04-26 10:00:00,BMFBOVESPA:FLRY3,20.820608
+173086,2018-04-27 10:00:00,BMFBOVESPA:FLRY3,20.338188
+173087,2018-04-30 10:00:00,BMFBOVESPA:FLRY3,19.993604
+173088,2018-05-02 10:00:00,BMFBOVESPA:FLRY3,19.740908
+173089,2018-05-03 10:00:00,BMFBOVESPA:FLRY3,19.587758
+173090,2018-05-04 10:00:00,BMFBOVESPA:FLRY3,20.361161
+173091,2018-05-07 10:00:00,BMFBOVESPA:FLRY3,20.116122
+173092,2018-05-08 10:00:00,BMFBOVESPA:FLRY3,20.292244
+173093,2018-05-09 10:00:00,BMFBOVESPA:FLRY3,20.675116
+173094,2018-05-10 10:00:00,BMFBOVESPA:FLRY3,20.797635
+173095,2018-05-11 10:00:00,BMFBOVESPA:FLRY3,20.33053
+173096,2018-05-14 10:00:00,BMFBOVESPA:FLRY3,19.373349
+173097,2018-05-15 10:00:00,BMFBOVESPA:FLRY3,19.296776
+173098,2018-05-16 10:00:00,BMFBOVESPA:FLRY3,19.511184
+173099,2018-05-17 10:00:00,BMFBOVESPA:FLRY3,18.913903
+173100,2018-05-18 10:00:00,BMFBOVESPA:FLRY3,18.906246
+173101,2018-05-21 10:00:00,BMFBOVESPA:FLRY3,18.883273
+173102,2018-05-22 10:00:00,BMFBOVESPA:FLRY3,19.526499
+173103,2018-05-23 10:00:00,BMFBOVESPA:FLRY3,18.95219
+173104,2018-05-24 10:00:00,BMFBOVESPA:FLRY3,19.296776
+173105,2018-05-25 10:00:00,BMFBOVESPA:FLRY3,19.204886
+173106,2018-05-28 10:00:00,BMFBOVESPA:FLRY3,18.270677
+173107,2018-05-29 10:00:00,BMFBOVESPA:FLRY3,18.125185
+173108,2018-05-30 10:00:00,BMFBOVESPA:FLRY3,18.822013
+173109,2018-06-01 10:00:00,BMFBOVESPA:FLRY3,19.495868
+173110,2018-06-04 10:00:00,BMFBOVESPA:FLRY3,19.564785
+173111,2018-06-05 10:00:00,BMFBOVESPA:FLRY3,19.220201
+173112,2018-06-06 10:00:00,BMFBOVESPA:FLRY3,18.569317
+173113,2018-06-07 10:00:00,BMFBOVESPA:FLRY3,18.377881
+173114,2018-06-08 10:00:00,BMFBOVESPA:FLRY3,18.408512
+173115,2018-06-11 10:00:00,BMFBOVESPA:FLRY3,18.699494
+173116,2018-06-12 10:00:00,BMFBOVESPA:FLRY3,18.975163
+173117,2018-06-13 10:00:00,BMFBOVESPA:FLRY3,19.036423
+173118,2018-06-14 10:00:00,BMFBOVESPA:FLRY3,18.822013
+173119,2018-06-15 10:00:00,BMFBOVESPA:FLRY3,18.324279
+173120,2018-06-18 10:00:00,BMFBOVESPA:FLRY3,18.178787
+173121,2018-06-19 10:00:00,BMFBOVESPA:FLRY3,19.135969
+173122,2018-06-20 10:00:00,BMFBOVESPA:FLRY3,18.684179
+173123,2018-06-21 10:00:00,BMFBOVESPA:FLRY3,18.186445
+173124,2018-06-22 10:00:00,BMFBOVESPA:FLRY3,18.576975
+173125,2018-06-25 10:00:00,BMFBOVESPA:FLRY3,18.79904
+173126,2018-06-26 10:00:00,BMFBOVESPA:FLRY3,19.978288
+173127,2018-06-27 10:00:00,BMFBOVESPA:FLRY3,19.626045
+173128,2018-06-28 10:00:00,BMFBOVESPA:FLRY3,20.062521
+173129,2018-06-29 10:00:00,BMFBOVESPA:FLRY3,20.253957
+173130,2018-07-02 10:00:00,BMFBOVESPA:FLRY3,19.687304
+173131,2018-07-03 10:00:00,BMFBOVESPA:FLRY3,20.292244
+173132,2018-07-04 10:00:00,BMFBOVESPA:FLRY3,20.476022
+173133,2018-07-05 10:00:00,BMFBOVESPA:FLRY3,20.345846
+173134,2018-07-06 10:00:00,BMFBOVESPA:FLRY3,20.767006
+173135,2018-07-10 10:00:00,BMFBOVESPA:FLRY3,20.973756
+173136,2018-07-11 10:00:00,BMFBOVESPA:FLRY3,21.17285
+173137,2018-07-12 10:00:00,BMFBOVESPA:FLRY3,21.134563
+173138,2018-07-13 10:00:00,BMFBOVESPA:FLRY3,21.211138
+173139,2018-07-16 10:00:00,BMFBOVESPA:FLRY3,21.448519
+173140,2018-07-17 10:00:00,BMFBOVESPA:FLRY3,21.831391
+173141,2018-07-18 10:00:00,BMFBOVESPA:FLRY3,21.884993
+173142,2018-07-19 10:00:00,BMFBOVESPA:FLRY3,21.71653
+173143,2018-07-20 10:00:00,BMFBOVESPA:FLRY3,21.440861
+173144,2018-07-23 10:00:00,BMFBOVESPA:FLRY3,21.203481
+173145,2018-07-24 10:00:00,BMFBOVESPA:FLRY3,21.425546
+173146,2018-07-25 10:00:00,BMFBOVESPA:FLRY3,21.287711
+173147,2018-07-26 10:00:00,BMFBOVESPA:FLRY3,21.356628
+173148,2018-07-27 10:00:00,BMFBOVESPA:FLRY3,20.981414
+173149,2018-07-30 10:00:00,BMFBOVESPA:FLRY3,20.759349
+173150,2018-07-31 10:00:00,BMFBOVESPA:FLRY3,20.966099
+173151,2018-08-01 10:00:00,BMFBOVESPA:FLRY3,20.813903
+173152,2018-08-02 10:00:00,BMFBOVESPA:FLRY3,21.276434
+173153,2018-08-03 10:00:00,BMFBOVESPA:FLRY3,21.685003
+173154,2018-08-06 10:00:00,BMFBOVESPA:FLRY3,21.700421
+173155,2018-08-07 10:00:00,BMFBOVESPA:FLRY3,20.968081
+173156,2018-08-08 10:00:00,BMFBOVESPA:FLRY3,21.207055
+173157,2018-08-09 10:00:00,BMFBOVESPA:FLRY3,21.006625
+173158,2018-08-10 10:00:00,BMFBOVESPA:FLRY3,20.359081
+173159,2018-08-13 10:00:00,BMFBOVESPA:FLRY3,20.428461
+173160,2018-08-14 10:00:00,BMFBOVESPA:FLRY3,21.399776
+173161,2018-08-15 10:00:00,BMFBOVESPA:FLRY3,20.837031
+173162,2018-08-16 10:00:00,BMFBOVESPA:FLRY3,21.314979
+173163,2018-08-17 10:00:00,BMFBOVESPA:FLRY3,20.690562
+173164,2018-08-20 10:00:00,BMFBOVESPA:FLRY3,20.852447
+173165,2018-08-21 10:00:00,BMFBOVESPA:FLRY3,20.135525
+173166,2018-08-22 10:00:00,BMFBOVESPA:FLRY3,20.397624
+173167,2018-08-23 10:00:00,BMFBOVESPA:FLRY3,19.842588
+173168,2018-08-24 10:00:00,BMFBOVESPA:FLRY3,19.950511
+173169,2018-08-27 10:00:00,BMFBOVESPA:FLRY3,20.281992
+173170,2018-08-28 10:00:00,BMFBOVESPA:FLRY3,19.672993
+173171,2018-08-29 10:00:00,BMFBOVESPA:FLRY3,19.665284
+173172,2018-08-30 10:00:00,BMFBOVESPA:FLRY3,19.696119
+173173,2018-08-31 10:00:00,BMFBOVESPA:FLRY3,19.811753
+173174,2018-09-03 10:00:00,BMFBOVESPA:FLRY3,19.487981
+173175,2018-09-04 10:00:00,BMFBOVESPA:FLRY3,19.195044
+173176,2018-09-05 10:00:00,BMFBOVESPA:FLRY3,19.380056
+173177,2018-09-06 10:00:00,BMFBOVESPA:FLRY3,19.649866
+173178,2018-09-10 10:00:00,BMFBOVESPA:FLRY3,18.68626
+173179,2018-09-11 10:00:00,BMFBOVESPA:FLRY3,18.323944
+173180,2018-09-12 10:00:00,BMFBOVESPA:FLRY3,17.830576
+173181,2018-09-13 10:00:00,BMFBOVESPA:FLRY3,17.614729
+173182,2018-09-14 10:00:00,BMFBOVESPA:FLRY3,17.452843
+173183,2018-09-17 10:00:00,BMFBOVESPA:FLRY3,17.622439
+173184,2018-09-18 10:00:00,BMFBOVESPA:FLRY3,17.984754
+173185,2018-09-19 10:00:00,BMFBOVESPA:FLRY3,17.429718
+173186,2018-09-20 10:00:00,BMFBOVESPA:FLRY3,17.923083
+173187,2018-09-21 10:00:00,BMFBOVESPA:FLRY3,17.938501
+173188,2018-09-24 10:00:00,BMFBOVESPA:FLRY3,17.27554
+173189,2018-09-25 10:00:00,BMFBOVESPA:FLRY3,17.07511
+173190,2018-09-26 10:00:00,BMFBOVESPA:FLRY3,16.913224
+173191,2018-09-27 10:00:00,BMFBOVESPA:FLRY3,17.0674
+173192,2018-09-28 10:00:00,BMFBOVESPA:FLRY3,16.419856
+173193,2018-10-01 10:00:00,BMFBOVESPA:FLRY3,16.227135
+173194,2018-10-02 10:00:00,BMFBOVESPA:FLRY3,16.828426
+173195,2018-10-03 10:00:00,BMFBOVESPA:FLRY3,17.283249
+173196,2018-10-04 10:00:00,BMFBOVESPA:FLRY3,16.86697
+173197,2018-10-05 10:00:00,BMFBOVESPA:FLRY3,16.712793
+173198,2018-10-08 10:00:00,BMFBOVESPA:FLRY3,17.352628
+173199,2018-10-09 10:00:00,BMFBOVESPA:FLRY3,17.383463
+173200,2018-10-10 10:00:00,BMFBOVESPA:FLRY3,16.735919
+173201,2018-10-11 10:00:00,BMFBOVESPA:FLRY3,16.651123
+173202,2018-10-15 10:00:00,BMFBOVESPA:FLRY3,16.026706
+173203,2018-10-16 10:00:00,BMFBOVESPA:FLRY3,16.720503
+173204,2018-10-17 10:00:00,BMFBOVESPA:FLRY3,16.651123
+173205,2018-10-18 10:00:00,BMFBOVESPA:FLRY3,16.635705
+173206,2018-10-19 10:00:00,BMFBOVESPA:FLRY3,16.697376
+173207,2018-10-22 10:00:00,BMFBOVESPA:FLRY3,16.759047
+173208,2018-10-23 10:00:00,BMFBOVESPA:FLRY3,17.113655
+173209,2018-10-24 10:00:00,BMFBOVESPA:FLRY3,16.674248
+173210,2018-10-25 10:00:00,BMFBOVESPA:FLRY3,17.229287
+173211,2018-10-26 10:00:00,BMFBOVESPA:FLRY3,16.789883
+173212,2018-10-29 10:00:00,BMFBOVESPA:FLRY3,16.188591
+173213,2018-10-30 10:00:00,BMFBOVESPA:FLRY3,16.342769
+173214,2018-10-31 10:00:00,BMFBOVESPA:FLRY3,16.072959
+173215,2018-11-01 10:00:00,BMFBOVESPA:FLRY3,16.39673
+173216,2018-11-05 09:00:00,BMFBOVESPA:FLRY3,17.121362
+173217,2018-11-06 09:00:00,BMFBOVESPA:FLRY3,16.959477
+173218,2018-11-07 09:00:00,BMFBOVESPA:FLRY3,16.466111
+173219,2018-11-08 09:00:00,BMFBOVESPA:FLRY3,16.257971
+173220,2018-11-09 09:00:00,BMFBOVESPA:FLRY3,15.911072
+173221,2018-11-12 09:00:00,BMFBOVESPA:FLRY3,15.872528
+173222,2018-11-13 09:00:00,BMFBOVESPA:FLRY3,15.787731
+173223,2018-11-14 09:00:00,BMFBOVESPA:FLRY3,15.99587
+173224,2018-11-16 09:00:00,BMFBOVESPA:FLRY3,16.034414
+173225,2018-11-19 09:00:00,BMFBOVESPA:FLRY3,15.880237
+173226,2018-11-21 09:00:00,BMFBOVESPA:FLRY3,15.633555
+173227,2018-11-22 09:00:00,BMFBOVESPA:FLRY3,15.59501
+173228,2018-11-23 09:00:00,BMFBOVESPA:FLRY3,15.402288
+173229,2018-11-26 09:00:00,BMFBOVESPA:FLRY3,15.38687
+173230,2018-11-27 09:00:00,BMFBOVESPA:FLRY3,16.373604
+173231,2018-11-28 09:00:00,BMFBOVESPA:FLRY3,16.813008
+173232,2018-11-29 09:00:00,BMFBOVESPA:FLRY3,16.759047
+173233,2018-11-30 09:00:00,BMFBOVESPA:FLRY3,16.651123
+173234,2018-12-03 09:00:00,BMFBOVESPA:FLRY3,16.620286
+173235,2018-12-04 09:00:00,BMFBOVESPA:FLRY3,16.612578
+173236,2018-12-05 09:00:00,BMFBOVESPA:FLRY3,16.496946
+173237,2018-12-06 09:00:00,BMFBOVESPA:FLRY3,16.897806
+173238,2018-12-07 09:00:00,BMFBOVESPA:FLRY3,16.342769
+173239,2018-12-10 09:00:00,BMFBOVESPA:FLRY3,15.857111
+173240,2018-12-11 09:00:00,BMFBOVESPA:FLRY3,15.625845
+173241,2018-12-12 09:00:00,BMFBOVESPA:FLRY3,15.417706
+173242,2018-12-13 09:00:00,BMFBOVESPA:FLRY3,15.440833
+173243,2018-12-14 09:00:00,BMFBOVESPA:FLRY3,15.117062
+173244,2018-12-17 09:00:00,BMFBOVESPA:FLRY3,15.009136
+173245,2018-12-18 09:00:00,BMFBOVESPA:FLRY3,15.240403
+173246,2018-12-19 09:00:00,BMFBOVESPA:FLRY3,15.055391
+173247,2018-12-20 09:00:00,BMFBOVESPA:FLRY3,15.132478
+173248,2018-12-21 09:00:00,BMFBOVESPA:FLRY3,15.209567
+173249,2018-12-26 09:00:00,BMFBOVESPA:FLRY3,15.047681
+173250,2018-12-27 09:00:00,BMFBOVESPA:FLRY3,15.001427
+173251,2018-12-28 09:00:00,BMFBOVESPA:FLRY3,15.248112
+173252,2019-01-02 09:00:00,BMFBOVESPA:FLRY3,15.533339
+173253,2019-01-03 09:00:00,BMFBOVESPA:FLRY3,15.864568
+173254,2019-01-04 09:00:00,BMFBOVESPA:FLRY3,16.174877
+173255,2019-01-07 09:00:00,BMFBOVESPA:FLRY3,16.407609
+173256,2019-01-08 09:00:00,BMFBOVESPA:FLRY3,16.601552
+173257,2019-01-09 09:00:00,BMFBOVESPA:FLRY3,16.353304
+173258,2019-01-10 09:00:00,BMFBOVESPA:FLRY3,16.663614
+173259,2019-01-11 09:00:00,BMFBOVESPA:FLRY3,16.562763
+173260,2019-01-14 09:00:00,BMFBOVESPA:FLRY3,17.222171
+173261,2019-01-15 09:00:00,BMFBOVESPA:FLRY3,16.842041
+173262,2019-01-16 09:00:00,BMFBOVESPA:FLRY3,16.446398
+173263,2019-01-17 09:00:00,BMFBOVESPA:FLRY3,16.632584
+173264,2019-01-18 09:00:00,BMFBOVESPA:FLRY3,17.291991
+173265,2019-01-21 09:00:00,BMFBOVESPA:FLRY3,17.059258
+173266,2019-01-22 09:00:00,BMFBOVESPA:FLRY3,16.811011
+173267,2019-01-23 09:00:00,BMFBOVESPA:FLRY3,17.229928
+173268,2019-01-24 09:00:00,BMFBOVESPA:FLRY3,17.067016
+173269,2019-01-28 09:00:00,BMFBOVESPA:FLRY3,16.694645
+173270,2019-01-29 09:00:00,BMFBOVESPA:FLRY3,17.361809
+173271,2019-01-30 09:00:00,BMFBOVESPA:FLRY3,17.470418
+173272,2019-01-31 09:00:00,BMFBOVESPA:FLRY3,17.284233
+173273,2019-02-01 09:00:00,BMFBOVESPA:FLRY3,17.214414
+173274,2019-02-04 09:00:00,BMFBOVESPA:FLRY3,17.284233
+173275,2019-02-05 09:00:00,BMFBOVESPA:FLRY3,17.423871
+173276,2019-02-06 09:00:00,BMFBOVESPA:FLRY3,16.531732
+173277,2019-02-07 09:00:00,BMFBOVESPA:FLRY3,16.291243
+173278,2019-02-08 09:00:00,BMFBOVESPA:FLRY3,16.679129
+173279,2019-02-11 09:00:00,BMFBOVESPA:FLRY3,16.562763
+173280,2019-02-12 09:00:00,BMFBOVESPA:FLRY3,16.43864
+173281,2019-02-13 09:00:00,BMFBOVESPA:FLRY3,16.314517
+173282,2019-02-14 09:00:00,BMFBOVESPA:FLRY3,16.617067
+173283,2019-02-15 09:00:00,BMFBOVESPA:FLRY3,16.477428
+173284,2019-02-18 10:00:00,BMFBOVESPA:FLRY3,16.213665
+173285,2019-02-19 10:00:00,BMFBOVESPA:FLRY3,16.291243
+173286,2019-02-20 10:00:00,BMFBOVESPA:FLRY3,16.035237
+173287,2019-02-21 10:00:00,BMFBOVESPA:FLRY3,15.810262
+173288,2019-02-22 10:00:00,BMFBOVESPA:FLRY3,15.794748
+173289,2019-02-25 10:00:00,BMFBOVESPA:FLRY3,15.802506
+173290,2019-02-26 10:00:00,BMFBOVESPA:FLRY3,15.670625
+173291,2019-02-27 10:00:00,BMFBOVESPA:FLRY3,15.996449
+173292,2019-02-28 10:00:00,BMFBOVESPA:FLRY3,15.515469
+173293,2019-03-01 10:00:00,BMFBOVESPA:FLRY3,15.515469
+173294,2019-03-06 10:00:00,BMFBOVESPA:FLRY3,15.515469
+173295,2019-03-07 10:00:00,BMFBOVESPA:FLRY3,15.553583
+173296,2019-03-08 10:00:00,BMFBOVESPA:FLRY3,15.947242
+173297,2019-03-11 10:00:00,BMFBOVESPA:FLRY3,16.365004
+173298,2019-03-12 10:00:00,BMFBOVESPA:FLRY3,16.38107
+173299,2019-03-13 10:00:00,BMFBOVESPA:FLRY3,16.565851
+173300,2019-03-14 10:00:00,BMFBOVESPA:FLRY3,16.469444
+173301,2019-03-15 10:00:00,BMFBOVESPA:FLRY3,16.702427
+173302,2019-03-18 10:00:00,BMFBOVESPA:FLRY3,16.638154
+173303,2019-03-19 10:00:00,BMFBOVESPA:FLRY3,16.581917
+173304,2019-03-20 10:00:00,BMFBOVESPA:FLRY3,16.365004
+173305,2019-03-21 10:00:00,BMFBOVESPA:FLRY3,16.164157
+173306,2019-03-22 10:00:00,BMFBOVESPA:FLRY3,15.907071
+173307,2019-03-25 10:00:00,BMFBOVESPA:FLRY3,15.8187
+173308,2019-03-26 10:00:00,BMFBOVESPA:FLRY3,16.365004
+173309,2019-03-27 10:00:00,BMFBOVESPA:FLRY3,15.866903
+173310,2019-03-28 10:00:00,BMFBOVESPA:FLRY3,16.148089
+173311,2019-03-29 10:00:00,BMFBOVESPA:FLRY3,16.389105
+173312,2019-04-01 10:00:00,BMFBOVESPA:FLRY3,16.509612
+173313,2019-04-02 10:00:00,BMFBOVESPA:FLRY3,16.871137
+173314,2019-04-03 10:00:00,BMFBOVESPA:FLRY3,17.184458
+173315,2019-04-04 10:00:00,BMFBOVESPA:FLRY3,18.156557
+173316,2019-04-05 10:00:00,BMFBOVESPA:FLRY3,18.188692
+173317,2019-04-08 10:00:00,BMFBOVESPA:FLRY3,18.277065
+173318,2019-04-09 10:00:00,BMFBOVESPA:FLRY3,18.477912
+173319,2019-04-10 10:00:00,BMFBOVESPA:FLRY3,18.108355
+173320,2019-04-11 10:00:00,BMFBOVESPA:FLRY3,17.91554
+173321,2019-04-12 10:00:00,BMFBOVESPA:FLRY3,17.594186
+173322,2019-04-15 10:00:00,BMFBOVESPA:FLRY3,17.626322
+173323,2019-04-16 10:00:00,BMFBOVESPA:FLRY3,17.49778
+173324,2019-04-17 10:00:00,BMFBOVESPA:FLRY3,17.248729
+173325,2019-04-18 10:00:00,BMFBOVESPA:FLRY3,17.401373
+173326,2019-04-22 10:00:00,BMFBOVESPA:FLRY3,17.465644
+173327,2019-04-23 10:00:00,BMFBOVESPA:FLRY3,17.91554
+173328,2019-04-24 10:00:00,BMFBOVESPA:FLRY3,17.770932
+173329,2019-04-25 10:00:00,BMFBOVESPA:FLRY3,18.116387
+173330,2019-04-26 10:00:00,BMFBOVESPA:FLRY3,16.887205
+173331,2019-04-29 10:00:00,BMFBOVESPA:FLRY3,16.887205
+173332,2019-04-30 10:00:00,BMFBOVESPA:FLRY3,16.67029
+173333,2019-05-02 10:00:00,BMFBOVESPA:FLRY3,16.196292
+173334,2019-05-03 10:00:00,BMFBOVESPA:FLRY3,16.581917
+173335,2019-05-06 10:00:00,BMFBOVESPA:FLRY3,16.373036
+173336,2019-05-07 10:00:00,BMFBOVESPA:FLRY3,16.220394
+173337,2019-05-08 10:00:00,BMFBOVESPA:FLRY3,16.622088
+173338,2019-05-09 10:00:00,BMFBOVESPA:FLRY3,16.268597
+173339,2019-05-10 10:00:00,BMFBOVESPA:FLRY3,16.035613
+173340,2019-05-13 10:00:00,BMFBOVESPA:FLRY3,15.746395
+173341,2019-05-14 10:00:00,BMFBOVESPA:FLRY3,15.858869
+173342,2019-05-15 10:00:00,BMFBOVESPA:FLRY3,15.955276
+173343,2019-05-16 10:00:00,BMFBOVESPA:FLRY3,15.746395
+173344,2019-05-17 10:00:00,BMFBOVESPA:FLRY3,15.344701
+173345,2019-05-20 10:00:00,BMFBOVESPA:FLRY3,15.28043
+173346,2019-05-21 10:00:00,BMFBOVESPA:FLRY3,15.714258
+173347,2019-05-22 10:00:00,BMFBOVESPA:FLRY3,15.593751
+173348,2019-05-23 10:00:00,BMFBOVESPA:FLRY3,15.754429
+173349,2019-05-24 10:00:00,BMFBOVESPA:FLRY3,15.617854
+173350,2019-05-27 10:00:00,BMFBOVESPA:FLRY3,15.746395
+173351,2019-05-28 10:00:00,BMFBOVESPA:FLRY3,16.091852
+173352,2019-05-29 10:00:00,BMFBOVESPA:FLRY3,16.083818
+173353,2019-05-30 10:00:00,BMFBOVESPA:FLRY3,16.180223
+173354,2019-05-31 10:00:00,BMFBOVESPA:FLRY3,15.907071
+173355,2019-06-03 10:00:00,BMFBOVESPA:FLRY3,15.987411
+173356,2019-06-04 10:00:00,BMFBOVESPA:FLRY3,15.987411
+173357,2019-06-05 10:00:00,BMFBOVESPA:FLRY3,15.8187
+173358,2019-06-06 10:00:00,BMFBOVESPA:FLRY3,16.292699
+173359,2019-06-07 10:00:00,BMFBOVESPA:FLRY3,16.622088
+173360,2019-06-10 10:00:00,BMFBOVESPA:FLRY3,16.871137
+173361,2019-06-11 10:00:00,BMFBOVESPA:FLRY3,17.144289
+173362,2019-06-12 10:00:00,BMFBOVESPA:FLRY3,16.999679
+173363,2019-06-13 10:00:00,BMFBOVESPA:FLRY3,17.096087
+173364,2019-06-14 10:00:00,BMFBOVESPA:FLRY3,16.790799
+173365,2019-06-17 10:00:00,BMFBOVESPA:FLRY3,16.541748
+173366,2019-06-18 10:00:00,BMFBOVESPA:FLRY3,16.622088
+173367,2019-06-19 10:00:00,BMFBOVESPA:FLRY3,16.710459
+173368,2019-06-21 10:00:00,BMFBOVESPA:FLRY3,16.871137
+173369,2019-06-24 10:00:00,BMFBOVESPA:FLRY3,16.975577
+173370,2019-06-25 10:00:00,BMFBOVESPA:FLRY3,16.85507
+173371,2019-06-26 10:00:00,BMFBOVESPA:FLRY3,16.951476
+173372,2019-06-27 10:00:00,BMFBOVESPA:FLRY3,17.192492
+173373,2019-06-28 10:00:00,BMFBOVESPA:FLRY3,17.152323
+173374,2019-07-01 10:00:00,BMFBOVESPA:FLRY3,17.272831
+173375,2019-07-02 10:00:00,BMFBOVESPA:FLRY3,17.401373
+173376,2019-07-03 10:00:00,BMFBOVESPA:FLRY3,17.385304
+173377,2019-07-04 10:00:00,BMFBOVESPA:FLRY3,17.674525
+173378,2019-07-05 10:00:00,BMFBOVESPA:FLRY3,18.252963
+173379,2019-07-08 10:00:00,BMFBOVESPA:FLRY3,18.694827
+173380,2019-07-10 10:00:00,BMFBOVESPA:FLRY3,19.112589
+173381,2019-07-11 10:00:00,BMFBOVESPA:FLRY3,19.016182
+173382,2019-07-12 10:00:00,BMFBOVESPA:FLRY3,19.080453
+173383,2019-07-15 10:00:00,BMFBOVESPA:FLRY3,19.000114
+173384,2019-07-16 10:00:00,BMFBOVESPA:FLRY3,18.895674
+173385,2019-07-17 10:00:00,BMFBOVESPA:FLRY3,19.13669
+173386,2019-07-18 10:00:00,BMFBOVESPA:FLRY3,19.016182
+173387,2019-07-19 10:00:00,BMFBOVESPA:FLRY3,18.88764
+173388,2019-07-22 10:00:00,BMFBOVESPA:FLRY3,18.59842
+173389,2019-07-23 10:00:00,BMFBOVESPA:FLRY3,18.646623
+173390,2019-07-24 10:00:00,BMFBOVESPA:FLRY3,18.959945
+173391,2019-07-25 10:00:00,BMFBOVESPA:FLRY3,19.080453
+173392,2019-07-26 10:00:00,BMFBOVESPA:FLRY3,18.984046
+173393,2019-07-29 10:00:00,BMFBOVESPA:FLRY3,18.919775
+173394,2019-07-30 10:00:00,BMFBOVESPA:FLRY3,18.976013
+173395,2019-07-31 10:00:00,BMFBOVESPA:FLRY3,18.903311
+173396,2019-08-01 10:00:00,BMFBOVESPA:FLRY3,19.235517
+173397,2019-08-02 10:00:00,BMFBOVESPA:FLRY3,19.016747
+173398,2019-08-05 10:00:00,BMFBOVESPA:FLRY3,18.700747
+173399,2019-08-06 10:00:00,BMFBOVESPA:FLRY3,18.797979
+173400,2019-08-07 10:00:00,BMFBOVESPA:FLRY3,18.668337
+173401,2019-08-08 10:00:00,BMFBOVESPA:FLRY3,18.960029
+173402,2019-08-09 10:00:00,BMFBOVESPA:FLRY3,19.016747
+173403,2019-08-12 10:00:00,BMFBOVESPA:FLRY3,19.041055
+173404,2019-08-13 10:00:00,BMFBOVESPA:FLRY3,19.446184
+173405,2019-08-14 10:00:00,BMFBOVESPA:FLRY3,19.049158
+173406,2019-08-15 10:00:00,BMFBOVESPA:FLRY3,18.400951
+173407,2019-08-16 10:00:00,BMFBOVESPA:FLRY3,19.073466
+173408,2019-08-19 10:00:00,BMFBOVESPA:FLRY3,18.797979
+173409,2019-08-20 10:00:00,BMFBOVESPA:FLRY3,19.211208
+173410,2019-08-21 10:00:00,BMFBOVESPA:FLRY3,19.616337
+173411,2019-08-22 10:00:00,BMFBOVESPA:FLRY3,19.867518
+173412,2019-08-23 10:00:00,BMFBOVESPA:FLRY3,19.470492
+173413,2019-08-26 10:00:00,BMFBOVESPA:FLRY3,18.984337
+173414,2019-08-27 10:00:00,BMFBOVESPA:FLRY3,18.911414
+173415,2019-08-28 10:00:00,BMFBOVESPA:FLRY3,18.887105
+173416,2019-08-29 10:00:00,BMFBOVESPA:FLRY3,19.511005
+173417,2019-08-30 10:00:00,BMFBOVESPA:FLRY3,19.446184
+173418,2019-09-02 10:00:00,BMFBOVESPA:FLRY3,19.446184
+173419,2019-09-03 10:00:00,BMFBOVESPA:FLRY3,19.446184
+173420,2019-09-04 10:00:00,BMFBOVESPA:FLRY3,19.397569
+173421,2019-09-05 10:00:00,BMFBOVESPA:FLRY3,19.259825
+173422,2019-09-06 10:00:00,BMFBOVESPA:FLRY3,19.284132
+173423,2019-09-09 10:00:00,BMFBOVESPA:FLRY3,19.008644
+173424,2019-09-10 10:00:00,BMFBOVESPA:FLRY3,19.008644
+173425,2019-09-11 10:00:00,BMFBOVESPA:FLRY3,19.292234
+173426,2019-09-12 10:00:00,BMFBOVESPA:FLRY3,19.62444
+173427,2019-09-13 10:00:00,BMFBOVESPA:FLRY3,19.697363
+173428,2019-09-16 10:00:00,BMFBOVESPA:FLRY3,19.567723
+173429,2019-09-17 10:00:00,BMFBOVESPA:FLRY3,19.940442
+173430,2019-09-18 10:00:00,BMFBOVESPA:FLRY3,20.029569
+173431,2019-09-19 10:00:00,BMFBOVESPA:FLRY3,19.883724
+173432,2019-09-20 10:00:00,BMFBOVESPA:FLRY3,20.369877
+173433,2019-09-23 10:00:00,BMFBOVESPA:FLRY3,20.669673
+173434,2019-09-24 10:00:00,BMFBOVESPA:FLRY3,20.685879
+173435,2019-09-25 10:00:00,BMFBOVESPA:FLRY3,20.499518
+173436,2019-09-26 10:00:00,BMFBOVESPA:FLRY3,20.66157
+173437,2019-09-27 10:00:00,BMFBOVESPA:FLRY3,20.823623
+173438,2019-09-30 10:00:00,BMFBOVESPA:FLRY3,21.407007
+173439,2019-10-01 10:00:00,BMFBOVESPA:FLRY3,21.147725
+173440,2019-10-02 10:00:00,BMFBOVESPA:FLRY3,20.143006
+173441,2019-10-03 10:00:00,BMFBOVESPA:FLRY3,20.256442
+173442,2019-10-04 10:00:00,BMFBOVESPA:FLRY3,20.256442
+173443,2019-10-07 10:00:00,BMFBOVESPA:FLRY3,19.608236
+173444,2019-10-08 10:00:00,BMFBOVESPA:FLRY3,19.486696
+173445,2019-10-09 10:00:00,BMFBOVESPA:FLRY3,19.616337
+173446,2019-10-10 10:00:00,BMFBOVESPA:FLRY3,19.616337
+173447,2019-10-11 10:00:00,BMFBOVESPA:FLRY3,19.932339
+173448,2019-10-14 10:00:00,BMFBOVESPA:FLRY3,20.06198
+173449,2019-10-15 10:00:00,BMFBOVESPA:FLRY3,19.932339
+173450,2019-10-16 10:00:00,BMFBOVESPA:FLRY3,20.256442
+173451,2019-10-17 10:00:00,BMFBOVESPA:FLRY3,20.256442
+173452,2019-10-18 10:00:00,BMFBOVESPA:FLRY3,20.045775
+173453,2019-10-21 10:00:00,BMFBOVESPA:FLRY3,20.086288
+173454,2019-10-22 10:00:00,BMFBOVESPA:FLRY3,19.932339
+173455,2019-10-23 10:00:00,BMFBOVESPA:FLRY3,19.997159
+173456,2019-10-24 10:00:00,BMFBOVESPA:FLRY3,19.859415
+173457,2019-10-25 10:00:00,BMFBOVESPA:FLRY3,20.183518
+173458,2019-10-28 10:00:00,BMFBOVESPA:FLRY3,20.588647
+173459,2019-10-29 10:00:00,BMFBOVESPA:FLRY3,20.621058
+173460,2019-10-30 10:00:00,BMFBOVESPA:FLRY3,20.693982
+173461,2019-10-31 10:00:00,BMFBOVESPA:FLRY3,20.621058
+173462,2019-11-01 10:00:00,BMFBOVESPA:FLRY3,20.685879
+173463,2019-11-04 10:00:00,BMFBOVESPA:FLRY3,20.669673
+173464,2019-11-05 10:00:00,BMFBOVESPA:FLRY3,20.823623
+173465,2019-11-06 10:00:00,BMFBOVESPA:FLRY3,20.945161
+173466,2019-11-07 10:00:00,BMFBOVESPA:FLRY3,21.309776
+173467,2019-11-08 10:00:00,BMFBOVESPA:FLRY3,20.953264
+173468,2019-11-11 10:00:00,BMFBOVESPA:FLRY3,21.13152
+173469,2019-11-12 10:00:00,BMFBOVESPA:FLRY3,20.856032
+173470,2019-11-13 10:00:00,BMFBOVESPA:FLRY3,21.091008
+173471,2019-11-14 10:00:00,BMFBOVESPA:FLRY3,21.876957
+173472,2019-11-18 10:00:00,BMFBOVESPA:FLRY3,21.812136
+173473,2019-11-19 10:00:00,BMFBOVESPA:FLRY3,21.560957
+173474,2019-11-21 10:00:00,BMFBOVESPA:FLRY3,22.48465
+173475,2019-11-22 10:00:00,BMFBOVESPA:FLRY3,22.508959
+173476,2019-11-25 10:00:00,BMFBOVESPA:FLRY3,23.068035
+173477,2019-11-26 10:00:00,BMFBOVESPA:FLRY3,23.132856
+173478,2019-11-27 10:00:00,BMFBOVESPA:FLRY3,22.849267
+173479,2019-11-28 10:00:00,BMFBOVESPA:FLRY3,22.671009
+173480,2019-11-29 10:00:00,BMFBOVESPA:FLRY3,23.092343
+173481,2019-12-02 10:00:00,BMFBOVESPA:FLRY3,23.068035
+173482,2019-12-03 10:00:00,BMFBOVESPA:FLRY3,23.100446
+173483,2019-12-04 10:00:00,BMFBOVESPA:FLRY3,23.084241
+173484,2019-12-05 10:00:00,BMFBOVESPA:FLRY3,22.938394
+173485,2019-12-06 10:00:00,BMFBOVESPA:FLRY3,23.400241
+173486,2019-12-09 10:00:00,BMFBOVESPA:FLRY3,23.537984
+173487,2019-12-10 10:00:00,BMFBOVESPA:FLRY3,23.043729
+173488,2019-12-11 10:00:00,BMFBOVESPA:FLRY3,23.092343
+173489,2019-12-12 10:00:00,BMFBOVESPA:FLRY3,23.043729
+173490,2019-12-13 10:00:00,BMFBOVESPA:FLRY3,23.319216
+173491,2019-12-16 10:00:00,BMFBOVESPA:FLRY3,23.45696
+173492,2019-12-17 10:00:00,BMFBOVESPA:FLRY3,23.343523
+173493,2019-12-18 10:00:00,BMFBOVESPA:FLRY3,24.186191
+173494,2019-12-19 10:00:00,BMFBOVESPA:FLRY3,24.631833
+173495,2019-12-20 10:00:00,BMFBOVESPA:FLRY3,24.169986
+173496,2019-12-23 10:00:00,BMFBOVESPA:FLRY3,24.30773
+173497,2019-12-26 10:00:00,BMFBOVESPA:FLRY3,24.388756
+173498,2019-12-27 10:00:00,BMFBOVESPA:FLRY3,24.631833
+173499,2019-12-30 10:00:00,BMFBOVESPA:FLRY3,24.737167
+173500,2020-01-02 10:00:00,BMFBOVESPA:FLRY3,25.134193
+173501,2020-01-03 10:00:00,BMFBOVESPA:FLRY3,24.485644
+173502,2020-01-06 10:00:00,BMFBOVESPA:FLRY3,25.209397
+173503,2020-01-07 10:00:00,BMFBOVESPA:FLRY3,25.469623
+173504,2020-01-08 10:00:00,BMFBOVESPA:FLRY3,25.315113
+173505,2020-01-09 10:00:00,BMFBOVESPA:FLRY3,25.786773
+173506,2020-01-10 10:00:00,BMFBOVESPA:FLRY3,25.331378
+173507,2020-01-13 10:00:00,BMFBOVESPA:FLRY3,25.209397
+173508,2020-01-14 10:00:00,BMFBOVESPA:FLRY3,25.583471
+173509,2020-01-15 10:00:00,BMFBOVESPA:FLRY3,25.396434
+173510,2020-01-16 10:00:00,BMFBOVESPA:FLRY3,25.404566
+173511,2020-01-17 10:00:00,BMFBOVESPA:FLRY3,25.526547
+173512,2020-01-20 10:00:00,BMFBOVESPA:FLRY3,26.209641
+173513,2020-01-21 10:00:00,BMFBOVESPA:FLRY3,26.144586
+173514,2020-01-22 10:00:00,BMFBOVESPA:FLRY3,26.730092
+173515,2020-01-23 10:00:00,BMFBOVESPA:FLRY3,26.225905
+173516,2020-01-24 10:00:00,BMFBOVESPA:FLRY3,26.315358
+173517,2020-01-27 10:00:00,BMFBOVESPA:FLRY3,26.144586
+173518,2020-01-28 10:00:00,BMFBOVESPA:FLRY3,26.429206
+173519,2020-01-29 10:00:00,BMFBOVESPA:FLRY3,25.33951
+173520,2020-01-30 10:00:00,BMFBOVESPA:FLRY3,25.746113
+173521,2020-01-31 10:00:00,BMFBOVESPA:FLRY3,25.209397
+173522,2020-02-03 10:00:00,BMFBOVESPA:FLRY3,25.786773
+173523,2020-02-04 10:00:00,BMFBOVESPA:FLRY3,26.559319
+173524,2020-02-05 10:00:00,BMFBOVESPA:FLRY3,27.242413
+173525,2020-02-06 10:00:00,BMFBOVESPA:FLRY3,26.103922
+173526,2020-02-07 10:00:00,BMFBOVESPA:FLRY3,25.372039
+173527,2020-02-10 10:00:00,BMFBOVESPA:FLRY3,25.152472
+173528,2020-02-11 10:00:00,BMFBOVESPA:FLRY3,25.347642
+173529,2020-02-12 10:00:00,BMFBOVESPA:FLRY3,25.851831
+173530,2020-02-13 10:00:00,BMFBOVESPA:FLRY3,24.949171
+173531,2020-02-14 10:00:00,BMFBOVESPA:FLRY3,25.201265
+173532,2020-02-17 10:00:00,BMFBOVESPA:FLRY3,25.274453
+173533,2020-02-18 10:00:00,BMFBOVESPA:FLRY3,25.168737
+173534,2020-02-19 10:00:00,BMFBOVESPA:FLRY3,26.014471
+173535,2020-02-20 10:00:00,BMFBOVESPA:FLRY3,25.575341
+173536,2020-02-21 10:00:00,BMFBOVESPA:FLRY3,25.412698
+173537,2020-02-26 10:00:00,BMFBOVESPA:FLRY3,24.477511
+173538,2020-02-27 10:00:00,BMFBOVESPA:FLRY3,23.72537
+173539,2020-02-28 10:00:00,BMFBOVESPA:FLRY3,24.713581
+173540,2020-03-02 10:00:00,BMFBOVESPA:FLRY3,25.66027
+173541,2020-03-03 10:00:00,BMFBOVESPA:FLRY3,25.427751
+173542,2020-03-04 10:00:00,BMFBOVESPA:FLRY3,25.751617
+173543,2020-03-05 10:00:00,BMFBOVESPA:FLRY3,24.904579
+173544,2020-03-06 10:00:00,BMFBOVESPA:FLRY3,24.547494
+173545,2020-03-09 10:00:00,BMFBOVESPA:FLRY3,22.4299
+173546,2020-03-10 10:00:00,BMFBOVESPA:FLRY3,22.645811
+173547,2020-03-11 10:00:00,BMFBOVESPA:FLRY3,21.757253
+173548,2020-03-12 10:00:00,BMFBOVESPA:FLRY3,18.933791
+173549,2020-03-13 10:00:00,BMFBOVESPA:FLRY3,19.598135
+173550,2020-03-16 10:00:00,BMFBOVESPA:FLRY3,16.608589
+173551,2020-03-17 10:00:00,BMFBOVESPA:FLRY3,17.530367
+173552,2020-03-18 10:00:00,BMFBOVESPA:FLRY3,15.06399
+173553,2020-03-19 10:00:00,BMFBOVESPA:FLRY3,16.193374
+173554,2020-03-20 10:00:00,BMFBOVESPA:FLRY3,15.977463
+173555,2020-03-23 10:00:00,BMFBOVESPA:FLRY3,15.578857
+173556,2020-03-24 10:00:00,BMFBOVESPA:FLRY3,16.143549
+173557,2020-03-25 10:00:00,BMFBOVESPA:FLRY3,16.675024
+173558,2020-03-26 10:00:00,BMFBOVESPA:FLRY3,17.355976
+173559,2020-03-27 10:00:00,BMFBOVESPA:FLRY3,16.359461
+173560,2020-03-30 10:00:00,BMFBOVESPA:FLRY3,17.148368
+173561,2020-03-31 10:00:00,BMFBOVESPA:FLRY3,16.807892
+173562,2020-04-01 10:00:00,BMFBOVESPA:FLRY3,16.608589
+173563,2020-04-02 10:00:00,BMFBOVESPA:FLRY3,16.774676
+173564,2020-04-03 10:00:00,BMFBOVESPA:FLRY3,15.952549
+173565,2020-04-06 10:00:00,BMFBOVESPA:FLRY3,16.608589
+173566,2020-04-07 10:00:00,BMFBOVESPA:FLRY3,17.762885
+173567,2020-04-08 10:00:00,BMFBOVESPA:FLRY3,17.970493
+173568,2020-04-09 10:00:00,BMFBOVESPA:FLRY3,17.895754
+173569,2020-04-13 10:00:00,BMFBOVESPA:FLRY3,17.721365
+173570,2020-04-14 10:00:00,BMFBOVESPA:FLRY3,18.60162
+173571,2020-04-15 10:00:00,BMFBOVESPA:FLRY3,18.668054
+173572,2020-04-16 10:00:00,BMFBOVESPA:FLRY3,18.867356
+173573,2020-04-17 10:00:00,BMFBOVESPA:FLRY3,19.697786
+173574,2020-04-20 10:00:00,BMFBOVESPA:FLRY3,20.411956
+173575,2020-04-22 10:00:00,BMFBOVESPA:FLRY3,20.137914
+173576,2020-04-23 10:00:00,BMFBOVESPA:FLRY3,20.096394
+173577,2020-04-24 10:00:00,BMFBOVESPA:FLRY3,19.191226
+173578,2020-04-27 10:00:00,BMFBOVESPA:FLRY3,19.432049
+173579,2020-04-28 10:00:00,BMFBOVESPA:FLRY3,19.440354
+173580,2020-04-29 10:00:00,BMFBOVESPA:FLRY3,19.340703
+173581,2020-04-30 10:00:00,BMFBOVESPA:FLRY3,18.933791
+173582,2020-05-04 10:00:00,BMFBOVESPA:FLRY3,18.028623
+173583,2020-05-05 10:00:00,BMFBOVESPA:FLRY3,17.870842
+173584,2020-05-06 10:00:00,BMFBOVESPA:FLRY3,17.937276
+173585,2020-05-07 10:00:00,BMFBOVESPA:FLRY3,17.42241
+173586,2020-05-08 10:00:00,BMFBOVESPA:FLRY3,17.156673
+173587,2020-05-11 10:00:00,BMFBOVESPA:FLRY3,16.49233
+173588,2020-05-12 10:00:00,BMFBOVESPA:FLRY3,16.608589
+173589,2020-05-13 10:00:00,BMFBOVESPA:FLRY3,16.284722
+173590,2020-05-14 10:00:00,BMFBOVESPA:FLRY3,17.297846
+173591,2020-05-15 10:00:00,BMFBOVESPA:FLRY3,16.733154
+173592,2020-05-18 10:00:00,BMFBOVESPA:FLRY3,17.189891
+173593,2020-05-19 10:00:00,BMFBOVESPA:FLRY3,16.575371
+173594,2020-05-20 10:00:00,BMFBOVESPA:FLRY3,17.331064
+173595,2020-05-21 10:00:00,BMFBOVESPA:FLRY3,18.335882
+173596,2020-05-22 10:00:00,BMFBOVESPA:FLRY3,18.460447
+173597,2020-05-25 10:00:00,BMFBOVESPA:FLRY3,19.099878
+173598,2020-05-26 10:00:00,BMFBOVESPA:FLRY3,19.18292
+173599,2020-05-27 10:00:00,BMFBOVESPA:FLRY3,19.390528
+173600,2020-05-28 10:00:00,BMFBOVESPA:FLRY3,18.983618
+173601,2020-05-29 10:00:00,BMFBOVESPA:FLRY3,19.390528
+173602,2020-06-01 10:00:00,BMFBOVESPA:FLRY3,19.922003
+173603,2020-06-02 10:00:00,BMFBOVESPA:FLRY3,21.267299
+173604,2020-06-03 10:00:00,BMFBOVESPA:FLRY3,21.466601
+173605,2020-06-04 10:00:00,BMFBOVESPA:FLRY3,20.926823
+173606,2020-06-05 10:00:00,BMFBOVESPA:FLRY3,21.416777
+173607,2020-06-08 10:00:00,BMFBOVESPA:FLRY3,21.640991
+173608,2020-06-09 10:00:00,BMFBOVESPA:FLRY3,21.25069
+173609,2020-06-10 10:00:00,BMFBOVESPA:FLRY3,21.076299
+173610,2020-06-12 10:00:00,BMFBOVESPA:FLRY3,20.685998
+173611,2020-06-15 10:00:00,BMFBOVESPA:FLRY3,20.578043
+173612,2020-06-16 10:00:00,BMFBOVESPA:FLRY3,20.760736
+173613,2020-06-17 10:00:00,BMFBOVESPA:FLRY3,21.748948
+173614,2020-06-18 10:00:00,BMFBOVESPA:FLRY3,21.591166
+173615,2020-06-19 10:00:00,BMFBOVESPA:FLRY3,20.852085
+173616,2020-06-22 10:00:00,BMFBOVESPA:FLRY3,20.59465
+173617,2020-06-23 10:00:00,BMFBOVESPA:FLRY3,20.885301
+173618,2020-06-24 10:00:00,BMFBOVESPA:FLRY3,20.395347
+173619,2020-06-25 10:00:00,BMFBOVESPA:FLRY3,20.710912
+173620,2020-06-26 10:00:00,BMFBOVESPA:FLRY3,20.229262
+173621,2020-06-29 10:00:00,BMFBOVESPA:FLRY3,20.43687
+173622,2020-06-30 10:00:00,BMFBOVESPA:FLRY3,20.42026
+173623,2020-07-01 10:00:00,BMFBOVESPA:FLRY3,20.694302
+173624,2020-07-02 10:00:00,BMFBOVESPA:FLRY3,20.470086
+173625,2020-07-03 10:00:00,BMFBOVESPA:FLRY3,20.586347
+173626,2020-07-06 10:00:00,BMFBOVESPA:FLRY3,20.744128
+173627,2020-07-07 10:00:00,BMFBOVESPA:FLRY3,21.375254
+173628,2020-07-08 10:00:00,BMFBOVESPA:FLRY3,21.815382
+173629,2020-07-09 10:00:00,BMFBOVESPA:FLRY3,21.342038
+173630,2020-07-10 10:00:00,BMFBOVESPA:FLRY3,21.126126
+173631,2020-07-13 10:00:00,BMFBOVESPA:FLRY3,21.283906
+173632,2020-07-14 10:00:00,BMFBOVESPA:FLRY3,21.283906
+173633,2020-07-15 10:00:00,BMFBOVESPA:FLRY3,21.898426
+173634,2020-07-16 10:00:00,BMFBOVESPA:FLRY3,21.433383
+173635,2020-07-17 10:00:00,BMFBOVESPA:FLRY3,21.508123
+173636,2020-07-20 10:00:00,BMFBOVESPA:FLRY3,21.184255
+173637,2020-07-21 10:00:00,BMFBOVESPA:FLRY3,20.968344
+173638,2020-07-22 10:00:00,BMFBOVESPA:FLRY3,20.719216
+173639,2020-07-23 10:00:00,BMFBOVESPA:FLRY3,20.171132
+173640,2020-07-24 10:00:00,BMFBOVESPA:FLRY3,20.287392
+173641,2020-07-27 10:00:00,BMFBOVESPA:FLRY3,20.179435
+173642,2020-07-28 10:00:00,BMFBOVESPA:FLRY3,20.37874
+173643,2020-07-29 10:00:00,BMFBOVESPA:FLRY3,20.669388
+173644,2020-07-30 10:00:00,BMFBOVESPA:FLRY3,21.283906
+173645,2020-07-31 10:00:00,BMFBOVESPA:FLRY3,21.267299
+173646,2020-08-03 10:00:00,BMFBOVESPA:FLRY3,21.956556
+173647,2020-08-04 10:00:00,BMFBOVESPA:FLRY3,21.674209
+173648,2020-08-05 10:00:00,BMFBOVESPA:FLRY3,21.757253
+173649,2020-08-06 10:00:00,BMFBOVESPA:FLRY3,21.508123
+173650,2020-08-07 10:00:00,BMFBOVESPA:FLRY3,21.624384
+173651,2020-08-10 10:00:00,BMFBOVESPA:FLRY3,21.574557
+173652,2020-08-11 10:00:00,BMFBOVESPA:FLRY3,21.557948
+173653,2020-08-12 10:00:00,BMFBOVESPA:FLRY3,20.893605
+173654,2020-08-13 10:00:00,BMFBOVESPA:FLRY3,20.777345
+173655,2020-08-14 10:00:00,BMFBOVESPA:FLRY3,20.561433
+173656,2020-08-17 10:00:00,BMFBOVESPA:FLRY3,20.229262
+173657,2020-08-18 10:00:00,BMFBOVESPA:FLRY3,20.752432
+173658,2020-08-19 10:00:00,BMFBOVESPA:FLRY3,20.553129
+173659,2020-08-20 10:00:00,BMFBOVESPA:FLRY3,20.494999
+173660,2020-08-21 10:00:00,BMFBOVESPA:FLRY3,20.744128
+173661,2020-08-24 10:00:00,BMFBOVESPA:FLRY3,20.760736
+173662,2020-08-25 10:00:00,BMFBOVESPA:FLRY3,21.134431
+173663,2020-08-26 10:00:00,BMFBOVESPA:FLRY3,20.860389
+173664,2020-08-27 10:00:00,BMFBOVESPA:FLRY3,20.984952
+173665,2020-08-28 10:00:00,BMFBOVESPA:FLRY3,21.449993
+173666,2020-08-31 10:00:00,BMFBOVESPA:FLRY3,21.674209
+173667,2020-09-01 10:00:00,BMFBOVESPA:FLRY3,21.998076
+173668,2020-09-02 10:00:00,BMFBOVESPA:FLRY3,23.451328
+173669,2020-09-03 10:00:00,BMFBOVESPA:FLRY3,23.002897
+173670,2020-09-04 10:00:00,BMFBOVESPA:FLRY3,23.658935
+173671,2020-09-08 10:00:00,BMFBOVESPA:FLRY3,23.634022
+173672,2020-09-09 10:00:00,BMFBOVESPA:FLRY3,23.841629
+173673,2020-09-10 10:00:00,BMFBOVESPA:FLRY3,23.766892
+173674,2020-09-11 10:00:00,BMFBOVESPA:FLRY3,23.061026
+173675,2020-09-14 10:00:00,BMFBOVESPA:FLRY3,24.082454
+173676,2020-09-15 10:00:00,BMFBOVESPA:FLRY3,24.223627
+173677,2020-09-16 10:00:00,BMFBOVESPA:FLRY3,24.663756
+173678,2020-09-17 10:00:00,BMFBOVESPA:FLRY3,24.514278
+173679,2020-09-18 10:00:00,BMFBOVESPA:FLRY3,24.348192
+173680,2020-09-21 10:00:00,BMFBOVESPA:FLRY3,24.273453
+173681,2020-09-22 10:00:00,BMFBOVESPA:FLRY3,24.040934
+173682,2020-09-23 10:00:00,BMFBOVESPA:FLRY3,23.160677
+173683,2020-09-24 10:00:00,BMFBOVESPA:FLRY3,23.12746
+173684,2020-09-25 10:00:00,BMFBOVESPA:FLRY3,22.687333
+173685,2020-09-28 10:00:00,BMFBOVESPA:FLRY3,21.807078
+173686,2020-09-29 10:00:00,BMFBOVESPA:FLRY3,22.106033
+173687,2020-09-30 10:00:00,BMFBOVESPA:FLRY3,21.989772
+173688,2020-10-01 10:00:00,BMFBOVESPA:FLRY3,22.097729
+173689,2020-10-02 10:00:00,BMFBOVESPA:FLRY3,21.856903
+173690,2020-10-05 10:00:00,BMFBOVESPA:FLRY3,22.595985
+173691,2020-10-06 10:00:00,BMFBOVESPA:FLRY3,23.135766
+173692,2020-10-07 10:00:00,BMFBOVESPA:FLRY3,22.795289
+173693,2020-10-08 10:00:00,BMFBOVESPA:FLRY3,23.335068
+173694,2020-10-09 10:00:00,BMFBOVESPA:FLRY3,23.019504
+173695,2020-10-13 10:00:00,BMFBOVESPA:FLRY3,23.30185
+173696,2020-10-14 10:00:00,BMFBOVESPA:FLRY3,23.584197
+173697,2020-10-15 10:00:00,BMFBOVESPA:FLRY3,23.318459
+173698,2020-10-16 10:00:00,BMFBOVESPA:FLRY3,23.061026
+173699,2020-10-19 10:00:00,BMFBOVESPA:FLRY3,23.160677
+173700,2020-10-20 10:00:00,BMFBOVESPA:FLRY3,23.335068
+173701,2020-10-21 10:00:00,BMFBOVESPA:FLRY3,23.335068
+173702,2020-10-22 10:00:00,BMFBOVESPA:FLRY3,23.459632
+173703,2020-10-23 10:00:00,BMFBOVESPA:FLRY3,23.218807
+173704,2020-10-26 10:00:00,BMFBOVESPA:FLRY3,23.036113
+173705,2020-10-27 10:00:00,BMFBOVESPA:FLRY3,23.227111
+173706,2020-10-28 10:00:00,BMFBOVESPA:FLRY3,21.798773
+173707,2020-10-29 10:00:00,BMFBOVESPA:FLRY3,22.77868
+173708,2020-10-30 10:00:00,BMFBOVESPA:FLRY3,22.712246
+173709,2020-11-03 10:00:00,BMFBOVESPA:FLRY3,22.404987
+173710,2020-11-04 10:00:00,BMFBOVESPA:FLRY3,22.571073
+173711,2020-11-05 10:00:00,BMFBOVESPA:FLRY3,24.090759
+173712,2020-11-06 10:00:00,BMFBOVESPA:FLRY3,23.567587
+173713,2020-11-09 10:00:00,BMFBOVESPA:FLRY3,23.368284
+173714,2020-11-10 10:00:00,BMFBOVESPA:FLRY3,22.828506
+173715,2020-11-11 10:00:00,BMFBOVESPA:FLRY3,22.380075
+173716,2020-11-12 10:00:00,BMFBOVESPA:FLRY3,22.006381
+173717,2020-11-13 10:00:00,BMFBOVESPA:FLRY3,22.770376
+173718,2020-11-16 10:00:00,BMFBOVESPA:FLRY3,22.878331
+173719,2020-11-17 10:00:00,BMFBOVESPA:FLRY3,22.803592
+173720,2020-11-18 10:00:00,BMFBOVESPA:FLRY3,22.446509
+173721,2020-11-19 10:00:00,BMFBOVESPA:FLRY3,22.695637
+173722,2020-11-20 10:00:00,BMFBOVESPA:FLRY3,22.645811
+173723,2020-11-23 10:00:00,BMFBOVESPA:FLRY3,22.637507
+173724,2020-11-24 10:00:00,BMFBOVESPA:FLRY3,22.421595
+173725,2020-11-25 10:00:00,BMFBOVESPA:FLRY3,22.454813
+173726,2020-11-26 10:00:00,BMFBOVESPA:FLRY3,22.338552
+173727,2020-11-27 10:00:00,BMFBOVESPA:FLRY3,22.37177
+173728,2020-11-30 10:00:00,BMFBOVESPA:FLRY3,22.056206
+173729,2020-12-01 10:00:00,BMFBOVESPA:FLRY3,21.441689
+173730,2020-12-02 10:00:00,BMFBOVESPA:FLRY3,21.782165
+173731,2020-12-03 10:00:00,BMFBOVESPA:FLRY3,22.612594
+173732,2020-12-04 10:00:00,BMFBOVESPA:FLRY3,22.728855
+173733,2020-12-07 10:00:00,BMFBOVESPA:FLRY3,22.504638
+173734,2020-12-08 10:00:00,BMFBOVESPA:FLRY3,22.305336
+173735,2020-12-09 10:00:00,BMFBOVESPA:FLRY3,22.164163
+173736,2020-12-10 10:00:00,BMFBOVESPA:FLRY3,22.396682
+173737,2020-12-11 10:00:00,BMFBOVESPA:FLRY3,22.496334
+173738,2020-12-14 10:00:00,BMFBOVESPA:FLRY3,22.795289
+173739,2020-12-15 10:00:00,BMFBOVESPA:FLRY3,22.396682
+173740,2020-12-16 10:00:00,BMFBOVESPA:FLRY3,22.936462
+173741,2020-12-17 10:00:00,BMFBOVESPA:FLRY3,22.695637
+173742,2020-12-18 10:00:00,BMFBOVESPA:FLRY3,22.213988
+173743,2020-12-21 10:00:00,BMFBOVESPA:FLRY3,22.147554
+173744,2020-12-22 10:00:00,BMFBOVESPA:FLRY3,22.197379
+173745,2020-12-23 10:00:00,BMFBOVESPA:FLRY3,22.056206
+173746,2020-12-28 10:00:00,BMFBOVESPA:FLRY3,22.52955
+173747,2020-12-29 10:00:00,BMFBOVESPA:FLRY3,22.679028
+173748,2020-12-30 10:00:00,BMFBOVESPA:FLRY3,22.438204
+173749,2021-01-04 10:00:00,BMFBOVESPA:FLRY3,22.421595
+173750,2021-01-05 10:00:00,BMFBOVESPA:FLRY3,22.056206
+173751,2021-01-06 10:00:00,BMFBOVESPA:FLRY3,21.533036
+173752,2021-01-07 10:00:00,BMFBOVESPA:FLRY3,21.679453
+173753,2021-01-08 10:00:00,BMFBOVESPA:FLRY3,22.953235
+173754,2021-01-11 10:00:00,BMFBOVESPA:FLRY3,22.458806
+173755,2021-01-12 10:00:00,BMFBOVESPA:FLRY3,23.263301
+173756,2021-01-13 10:00:00,BMFBOVESPA:FLRY3,23.19626
+173757,2021-01-14 10:00:00,BMFBOVESPA:FLRY3,23.330342
+173758,2021-01-15 10:00:00,BMFBOVESPA:FLRY3,23.489566
+173759,2021-01-18 10:00:00,BMFBOVESPA:FLRY3,23.389003
+173760,2021-01-19 10:00:00,BMFBOVESPA:FLRY3,23.070558
+173761,2021-01-20 10:00:00,BMFBOVESPA:FLRY3,22.810772
+173762,2021-01-21 10:00:00,BMFBOVESPA:FLRY3,22.567749
+173763,2021-01-22 10:00:00,BMFBOVESPA:FLRY3,22.349865
+173764,2021-01-26 10:00:00,BMFBOVESPA:FLRY3,22.391765
+173765,2021-01-27 10:00:00,BMFBOVESPA:FLRY3,22.249302
+173766,2021-01-28 10:00:00,BMFBOVESPA:FLRY3,22.534227
+173767,2021-01-29 10:00:00,BMFBOVESPA:FLRY3,22.006278
+173768,2021-02-01 10:00:00,BMFBOVESPA:FLRY3,22.861055
+173769,2021-02-02 10:00:00,BMFBOVESPA:FLRY3,24.051036
+173770,2021-02-03 10:00:00,BMFBOVESPA:FLRY3,23.74935
+173771,2021-02-04 10:00:00,BMFBOVESPA:FLRY3,23.422525
+173772,2021-02-05 10:00:00,BMFBOVESPA:FLRY3,23.598507
+173773,2021-02-08 10:00:00,BMFBOVESPA:FLRY3,23.430903
+173774,2021-02-09 10:00:00,BMFBOVESPA:FLRY3,23.2214
+173775,2021-02-10 10:00:00,BMFBOVESPA:FLRY3,23.045417
+173776,2021-02-11 10:00:00,BMFBOVESPA:FLRY3,23.539846
+173777,2021-02-12 10:00:00,BMFBOVESPA:FLRY3,23.724209
+173778,2021-02-17 10:00:00,BMFBOVESPA:FLRY3,23.640407
+173779,2021-02-18 10:00:00,BMFBOVESPA:FLRY3,23.129219
+173780,2021-02-19 10:00:00,BMFBOVESPA:FLRY3,23.2214
+173781,2021-02-22 10:00:00,BMFBOVESPA:FLRY3,22.383384
+173782,2021-02-23 10:00:00,BMFBOVESPA:FLRY3,22.693451
+173783,2021-02-24 10:00:00,BMFBOVESPA:FLRY3,22.601268
+173784,2021-02-25 10:00:00,BMFBOVESPA:FLRY3,22.601268
+173785,2021-02-26 10:00:00,BMFBOVESPA:FLRY3,22.483947
+173786,2021-03-01 10:00:00,BMFBOVESPA:FLRY3,21.721353
+173787,2021-03-02 10:00:00,BMFBOVESPA:FLRY3,21.478328
+173788,2021-03-03 10:00:00,BMFBOVESPA:FLRY3,21.533318
+173789,2021-03-04 10:00:00,BMFBOVESPA:FLRY3,21.781121
+173790,2021-03-05 10:00:00,BMFBOVESPA:FLRY3,21.507682
+173791,2021-03-08 10:00:00,BMFBOVESPA:FLRY3,20.8839
+173792,2021-03-09 10:00:00,BMFBOVESPA:FLRY3,20.79845
+173793,2021-03-10 10:00:00,BMFBOVESPA:FLRY3,20.977893
+173794,2021-03-11 10:00:00,BMFBOVESPA:FLRY3,21.234243
+173795,2021-03-12 10:00:00,BMFBOVESPA:FLRY3,21.003529
+173796,2021-03-15 10:00:00,BMFBOVESPA:FLRY3,21.661491
+173797,2021-03-16 10:00:00,BMFBOVESPA:FLRY3,21.482046
+173798,2021-03-17 10:00:00,BMFBOVESPA:FLRY3,21.576042
+173799,2021-03-18 10:00:00,BMFBOVESPA:FLRY3,21.319694
+173800,2021-03-19 10:00:00,BMFBOVESPA:FLRY3,21.635857
+173801,2021-03-22 10:00:00,BMFBOVESPA:FLRY3,21.550406
+173802,2021-03-23 10:00:00,BMFBOVESPA:FLRY3,21.746942
+173803,2021-03-24 10:00:00,BMFBOVESPA:FLRY3,21.225698
+173804,2021-03-25 10:00:00,BMFBOVESPA:FLRY3,21.456413
+173805,2021-03-26 10:00:00,BMFBOVESPA:FLRY3,21.499137
+173806,2021-03-29 10:00:00,BMFBOVESPA:FLRY3,21.311149
+173807,2021-03-30 10:00:00,BMFBOVESPA:FLRY3,21.883661
+173808,2021-03-31 10:00:00,BMFBOVESPA:FLRY3,21.875116
+173809,2021-04-01 10:00:00,BMFBOVESPA:FLRY3,21.952021
+173810,2021-04-05 10:00:00,BMFBOVESPA:FLRY3,22.14001
+173811,2021-04-06 10:00:00,BMFBOVESPA:FLRY3,23.003051
+173812,2021-04-07 10:00:00,BMFBOVESPA:FLRY3,23.079956
+173813,2021-04-08 10:00:00,BMFBOVESPA:FLRY3,22.832151
+173814,2021-04-09 10:00:00,BMFBOVESPA:FLRY3,22.550167
+173815,2021-04-12 10:00:00,BMFBOVESPA:FLRY3,23.054321
+173816,2021-04-13 10:00:00,BMFBOVESPA:FLRY3,23.250854
+173817,2021-04-14 10:00:00,BMFBOVESPA:FLRY3,23.22522
+173818,2021-04-15 10:00:00,BMFBOVESPA:FLRY3,23.165406
+173819,2021-04-16 10:00:00,BMFBOVESPA:FLRY3,23.242311
+173820,2021-04-19 10:00:00,BMFBOVESPA:FLRY3,23.156861
+173821,2021-04-20 10:00:00,BMFBOVESPA:FLRY3,22.917602
+173822,2021-04-22 10:00:00,BMFBOVESPA:FLRY3,22.575803
+173823,2021-04-23 10:00:00,BMFBOVESPA:FLRY3,22.439083
+173824,2021-04-26 10:00:00,BMFBOVESPA:FLRY3,22.114374
+173825,2021-04-27 10:00:00,BMFBOVESPA:FLRY3,21.712761
+173826,2021-04-28 10:00:00,BMFBOVESPA:FLRY3,21.76403
+173827,2021-04-29 10:00:00,BMFBOVESPA:FLRY3,21.815302
+173828,2021-04-30 10:00:00,BMFBOVESPA:FLRY3,21.83239
+173829,2021-05-03 10:00:00,BMFBOVESPA:FLRY3,21.439322
+173830,2021-05-04 10:00:00,BMFBOVESPA:FLRY3,21.9862
+173831,2021-05-05 10:00:00,BMFBOVESPA:FLRY3,22.259638
+173832,2021-05-06 10:00:00,BMFBOVESPA:FLRY3,21.994745
+173833,2021-05-07 10:00:00,BMFBOVESPA:FLRY3,21.926385
+173834,2021-05-10 10:00:00,BMFBOVESPA:FLRY3,22.199824
+173835,2021-05-11 10:00:00,BMFBOVESPA:FLRY3,22.259638
+173836,2021-05-12 10:00:00,BMFBOVESPA:FLRY3,21.69567
+173837,2021-05-13 10:00:00,BMFBOVESPA:FLRY3,22.165645
+173838,2021-05-14 10:00:00,BMFBOVESPA:FLRY3,22.404903
+173839,2021-05-17 10:00:00,BMFBOVESPA:FLRY3,22.575803
+173840,2021-05-18 10:00:00,BMFBOVESPA:FLRY3,22.558713
+173841,2021-05-19 10:00:00,BMFBOVESPA:FLRY3,23.088501
+173842,2021-05-20 10:00:00,BMFBOVESPA:FLRY3,23.618288
+173843,2021-05-21 10:00:00,BMFBOVESPA:FLRY3,23.259399
+173844,2021-05-24 10:00:00,BMFBOVESPA:FLRY3,23.165406
+173845,2021-05-25 10:00:00,BMFBOVESPA:FLRY3,22.909056
+173846,2021-05-26 10:00:00,BMFBOVESPA:FLRY3,22.815063
+173847,2021-05-27 10:00:00,BMFBOVESPA:FLRY3,22.285274
+173848,2021-05-28 10:00:00,BMFBOVESPA:FLRY3,22.584348
+173849,2021-05-31 10:00:00,BMFBOVESPA:FLRY3,22.618527
+173850,2021-06-01 10:00:00,BMFBOVESPA:FLRY3,22.917602
+173851,2021-06-02 10:00:00,BMFBOVESPA:FLRY3,22.772337
+173852,2021-06-04 10:00:00,BMFBOVESPA:FLRY3,22.943236
+173853,2021-06-07 10:00:00,BMFBOVESPA:FLRY3,23.327759
+173854,2021-06-08 10:00:00,BMFBOVESPA:FLRY3,23.370485
+173855,2021-06-09 10:00:00,BMFBOVESPA:FLRY3,23.319216
+173856,2021-06-10 10:00:00,BMFBOVESPA:FLRY3,23.473024
+173857,2021-06-11 10:00:00,BMFBOVESPA:FLRY3,23.105592
+173858,2021-06-14 10:00:00,BMFBOVESPA:FLRY3,22.815063
+173859,2021-06-15 10:00:00,BMFBOVESPA:FLRY3,22.746703
+173860,2021-06-16 10:00:00,BMFBOVESPA:FLRY3,22.558713
+173861,2021-06-17 10:00:00,BMFBOVESPA:FLRY3,22.567258
+173862,2021-06-18 10:00:00,BMFBOVESPA:FLRY3,22.533079
+173863,2021-06-21 10:00:00,BMFBOVESPA:FLRY3,22.541622
+173864,2021-06-22 10:00:00,BMFBOVESPA:FLRY3,22.627073
+173865,2021-06-23 10:00:00,BMFBOVESPA:FLRY3,22.721067
+173866,2021-06-24 10:00:00,BMFBOVESPA:FLRY3,22.746703
+173867,2021-06-25 10:00:00,BMFBOVESPA:FLRY3,22.268183
+173868,2021-06-28 10:00:00,BMFBOVESPA:FLRY3,22.686887
+173869,2021-06-29 10:00:00,BMFBOVESPA:FLRY3,22.473262
+173870,2021-06-30 10:00:00,BMFBOVESPA:FLRY3,22.148555
+173871,2021-07-01 10:00:00,BMFBOVESPA:FLRY3,21.76403
+173872,2021-07-02 10:00:00,BMFBOVESPA:FLRY3,21.952021
+173873,2021-07-05 10:00:00,BMFBOVESPA:FLRY3,22.011835
+173874,2021-07-06 10:00:00,BMFBOVESPA:FLRY3,21.234243
+173875,2021-07-07 10:00:00,BMFBOVESPA:FLRY3,21.516227
+173876,2021-07-08 10:00:00,BMFBOVESPA:FLRY3,21.123158
+173877,2021-07-12 10:00:00,BMFBOVESPA:FLRY3,21.259877
+173878,2021-07-13 10:00:00,BMFBOVESPA:FLRY3,21.353873
+173879,2021-07-14 10:00:00,BMFBOVESPA:FLRY3,21.507682
+173880,2021-07-15 10:00:00,BMFBOVESPA:FLRY3,21.353873
+173881,2021-07-16 10:00:00,BMFBOVESPA:FLRY3,21.379508
+173882,2021-07-19 10:00:00,BMFBOVESPA:FLRY3,21.285513
+173883,2021-07-20 10:00:00,BMFBOVESPA:FLRY3,21.405142
+173884,2021-07-21 10:00:00,BMFBOVESPA:FLRY3,20.789905
+173885,2021-07-22 10:00:00,BMFBOVESPA:FLRY3,20.909533
+173886,2021-07-23 10:00:00,BMFBOVESPA:FLRY3,20.926624
+173887,2021-07-26 10:00:00,BMFBOVESPA:FLRY3,20.619005
+173888,2021-07-27 10:00:00,BMFBOVESPA:FLRY3,20.431016
+173889,2021-07-28 10:00:00,BMFBOVESPA:FLRY3,20.789905
+173890,2021-07-29 10:00:00,BMFBOVESPA:FLRY3,20.55919
+173891,2021-07-30 10:00:00,BMFBOVESPA:FLRY3,19.961044
+173892,2021-08-02 10:00:00,BMFBOVESPA:FLRY3,20.422471
+173893,2021-08-03 10:00:00,BMFBOVESPA:FLRY3,20.285752
+173894,2021-08-04 10:00:00,BMFBOVESPA:FLRY3,19.928154
+173895,2021-08-05 10:00:00,BMFBOVESPA:FLRY3,19.868
+173896,2021-08-06 10:00:00,BMFBOVESPA:FLRY3,19.678944
+173897,2021-08-09 10:00:00,BMFBOVESPA:FLRY3,19.953933
+173898,2021-08-10 10:00:00,BMFBOVESPA:FLRY3,20.108615
+173899,2021-08-11 10:00:00,BMFBOVESPA:FLRY3,19.507076
+173900,2021-08-12 10:00:00,BMFBOVESPA:FLRY3,20.289078
+173901,2021-08-13 10:00:00,BMFBOVESPA:FLRY3,20.134396
+173902,2021-08-16 10:00:00,BMFBOVESPA:FLRY3,19.910967
+173903,2021-08-17 10:00:00,BMFBOVESPA:FLRY3,19.721912
+173904,2021-08-18 10:00:00,BMFBOVESPA:FLRY3,19.532856
+173905,2021-08-19 10:00:00,BMFBOVESPA:FLRY3,20.314857
+173906,2021-08-20 10:00:00,BMFBOVESPA:FLRY3,20.79609
+173907,2021-08-23 10:00:00,BMFBOVESPA:FLRY3,20.778903
+173908,2021-08-24 10:00:00,BMFBOVESPA:FLRY3,20.882023
+173909,2021-08-25 10:00:00,BMFBOVESPA:FLRY3,20.79609
+173910,2021-08-26 10:00:00,BMFBOVESPA:FLRY3,20.641408
+173911,2021-08-27 10:00:00,BMFBOVESPA:FLRY3,20.538287
+173912,2021-08-30 10:00:00,BMFBOVESPA:FLRY3,20.417979
+173913,2021-08-31 10:00:00,BMFBOVESPA:FLRY3,20.332044
+173914,2021-09-01 10:00:00,BMFBOVESPA:FLRY3,20.54688
+173915,2021-09-02 10:00:00,BMFBOVESPA:FLRY3,20.082836
+173916,2021-09-03 10:00:00,BMFBOVESPA:FLRY3,20.460945
+173917,2021-09-06 10:00:00,BMFBOVESPA:FLRY3,20.753122
+173918,2021-09-08 10:00:00,BMFBOVESPA:FLRY3,20.237516
+173919,2021-09-09 10:00:00,BMFBOVESPA:FLRY3,20.813275
+173920,2021-09-10 10:00:00,BMFBOVESPA:FLRY3,20.289078
+173921,2021-09-13 10:00:00,BMFBOVESPA:FLRY3,20.735935
+173922,2021-09-14 10:00:00,BMFBOVESPA:FLRY3,20.873431
+173923,2021-09-15 10:00:00,BMFBOVESPA:FLRY3,20.82187
+173924,2021-09-16 10:00:00,BMFBOVESPA:FLRY3,20.933585
+173925,2021-09-17 10:00:00,BMFBOVESPA:FLRY3,20.641408
+173926,2021-09-20 10:00:00,BMFBOVESPA:FLRY3,20.263297
+173927,2021-09-21 10:00:00,BMFBOVESPA:FLRY3,20.400792
+173928,2021-09-22 10:00:00,BMFBOVESPA:FLRY3,20.151583
+173929,2021-09-23 10:00:00,BMFBOVESPA:FLRY3,20.108615
+173930,2021-09-24 10:00:00,BMFBOVESPA:FLRY3,19.936748
+173931,2021-09-27 10:00:00,BMFBOVESPA:FLRY3,19.378173
+173932,2021-09-28 10:00:00,BMFBOVESPA:FLRY3,19.163338
+173933,2021-09-29 10:00:00,BMFBOVESPA:FLRY3,19.206306
+173934,2021-09-30 10:00:00,BMFBOVESPA:FLRY3,19.008658
+173935,2021-10-01 10:00:00,BMFBOVESPA:FLRY3,18.604766
+173936,2021-10-04 10:00:00,BMFBOVESPA:FLRY3,18.1665
+173937,2021-10-05 10:00:00,BMFBOVESPA:FLRY3,18.1665
+173938,2021-10-06 10:00:00,BMFBOVESPA:FLRY3,18.1665
+173939,2021-10-07 10:00:00,BMFBOVESPA:FLRY3,18.1665
+173940,2021-10-08 10:00:00,BMFBOVESPA:FLRY3,18.278216
+173941,2021-10-11 10:00:00,BMFBOVESPA:FLRY3,18.278216
+173942,2021-10-13 10:00:00,BMFBOVESPA:FLRY3,18.484458
+173943,2021-10-14 10:00:00,BMFBOVESPA:FLRY3,18.38993
+173944,2021-10-15 10:00:00,BMFBOVESPA:FLRY3,18.364151
+173945,2021-10-18 10:00:00,BMFBOVESPA:FLRY3,18.536018
+173946,2021-10-19 10:00:00,BMFBOVESPA:FLRY3,17.642303
+173947,2021-10-20 10:00:00,BMFBOVESPA:FLRY3,17.444653
+173948,2021-10-21 10:00:00,BMFBOVESPA:FLRY3,17.204038
+173949,2021-10-22 10:00:00,BMFBOVESPA:FLRY3,16.757179
+173950,2021-10-25 10:00:00,BMFBOVESPA:FLRY3,17.264192
+173951,2021-10-26 10:00:00,BMFBOVESPA:FLRY3,16.954828
+173952,2021-10-27 10:00:00,BMFBOVESPA:FLRY3,16.344695
+173953,2021-10-28 10:00:00,BMFBOVESPA:FLRY3,15.760342
+173954,2021-10-29 10:00:00,BMFBOVESPA:FLRY3,16.18142
+173955,2021-11-01 10:00:00,BMFBOVESPA:FLRY3,16.422037
+173956,2021-11-03 10:00:00,BMFBOVESPA:FLRY3,17.255598
+173957,2021-11-04 10:00:00,BMFBOVESPA:FLRY3,17.178257
+173958,2021-11-05 10:00:00,BMFBOVESPA:FLRY3,17.779798
+173959,2021-11-08 10:00:00,BMFBOVESPA:FLRY3,17.590741
+173960,2021-11-09 10:00:00,BMFBOVESPA:FLRY3,17.93448
+173961,2021-11-10 10:00:00,BMFBOVESPA:FLRY3,18.114941
+173962,2021-11-11 10:00:00,BMFBOVESPA:FLRY3,18.38993
+173963,2021-11-12 10:00:00,BMFBOVESPA:FLRY3,17.779798
+173964,2021-11-16 10:00:00,BMFBOVESPA:FLRY3,17.186851
+173965,2021-11-17 10:00:00,BMFBOVESPA:FLRY3,16.447815
+173966,2021-11-18 10:00:00,BMFBOVESPA:FLRY3,16.499378
+173967,2021-11-19 10:00:00,BMFBOVESPA:FLRY3,16.576718
+173968,2021-11-22 10:00:00,BMFBOVESPA:FLRY3,16.078298
+173969,2021-11-23 10:00:00,BMFBOVESPA:FLRY3,16.009551
+173970,2021-11-24 10:00:00,BMFBOVESPA:FLRY3,15.975178
+173971,2021-11-25 10:00:00,BMFBOVESPA:FLRY3,16.284542
+173972,2021-11-26 10:00:00,BMFBOVESPA:FLRY3,15.485352
+173973,2021-11-29 10:00:00,BMFBOVESPA:FLRY3,15.365044
+173974,2021-11-30 10:00:00,BMFBOVESPA:FLRY3,15.012713
+173975,2021-12-01 10:00:00,BMFBOVESPA:FLRY3,14.548669
+173976,2021-12-02 10:00:00,BMFBOVESPA:FLRY3,15.408012
+173977,2021-12-03 10:00:00,BMFBOVESPA:FLRY3,15.949397
+173978,2021-12-06 10:00:00,BMFBOVESPA:FLRY3,15.863462
+173979,2021-12-07 10:00:00,BMFBOVESPA:FLRY3,16.155639
+173980,2021-12-08 10:00:00,BMFBOVESPA:FLRY3,16.542344
+173981,2021-12-09 10:00:00,BMFBOVESPA:FLRY3,16.370474
+173982,2021-12-10 10:00:00,BMFBOVESPA:FLRY3,16.370474
+173983,2021-12-13 10:00:00,BMFBOVESPA:FLRY3,16.370474
+173984,2021-12-14 10:00:00,BMFBOVESPA:FLRY3,15.786123
+173985,2021-12-15 10:00:00,BMFBOVESPA:FLRY3,16.516563
+173986,2021-12-16 10:00:00,BMFBOVESPA:FLRY3,16.147047
+173987,2021-12-17 10:00:00,BMFBOVESPA:FLRY3,15.88065
+173988,2021-12-20 10:00:00,BMFBOVESPA:FLRY3,15.450979
+173989,2021-12-21 10:00:00,BMFBOVESPA:FLRY3,15.282339
+173990,2021-12-22 10:00:00,BMFBOVESPA:FLRY3,15.066365
+173991,2021-12-23 10:00:00,BMFBOVESPA:FLRY3,15.023168
+173992,2021-12-27 10:00:00,BMFBOVESPA:FLRY3,15.195948
+173993,2021-12-28 10:00:00,BMFBOVESPA:FLRY3,15.342811
+173994,2021-12-29 10:00:00,BMFBOVESPA:FLRY3,15.247782
+173995,2021-12-30 10:00:00,BMFBOVESPA:FLRY3,15.541507
+173996,2022-01-03 10:00:00,BMFBOVESPA:FLRY3,14.617137
+173997,2022-01-04 10:00:00,BMFBOVESPA:FLRY3,14.116077
+173998,2022-01-05 10:00:00,BMFBOVESPA:FLRY3,13.727323
+173999,2022-01-06 10:00:00,BMFBOVESPA:FLRY3,14.185189
+174000,2022-01-07 10:00:00,BMFBOVESPA:FLRY3,14.323412
+174001,2022-01-10 10:00:00,BMFBOVESPA:FLRY3,14.859029
+174002,2022-01-11 10:00:00,BMFBOVESPA:FLRY3,15.429201
+174003,2022-01-12 10:00:00,BMFBOVESPA:FLRY3,15.558785
+174004,2022-01-13 10:00:00,BMFBOVESPA:FLRY3,15.118198
+174005,2022-01-14 10:00:00,BMFBOVESPA:FLRY3,15.489673
+174006,2022-01-17 10:00:00,BMFBOVESPA:FLRY3,15.368729
+174007,2022-01-18 10:00:00,BMFBOVESPA:FLRY3,15.411922
+174008,2022-01-19 10:00:00,BMFBOVESPA:FLRY3,15.662452
+174009,2022-01-20 10:00:00,BMFBOVESPA:FLRY3,15.973456
+174010,2022-01-21 10:00:00,BMFBOVESPA:FLRY3,16.526349
+174011,2022-01-24 10:00:00,BMFBOVESPA:FLRY3,15.912983
+174012,2022-01-25 10:00:00,BMFBOVESPA:FLRY3,16.4486
+174013,2022-01-26 10:00:00,BMFBOVESPA:FLRY3,16.534988
+174014,2022-01-27 10:00:00,BMFBOVESPA:FLRY3,16.915103
+174015,2022-01-28 10:00:00,BMFBOVESPA:FLRY3,17.096523
+174016,2022-01-31 10:00:00,BMFBOVESPA:FLRY3,17.467996
+174017,2022-02-01 10:00:00,BMFBOVESPA:FLRY3,16.975576
+174018,2022-02-02 10:00:00,BMFBOVESPA:FLRY3,16.889186
+174019,2022-02-03 10:00:00,BMFBOVESPA:FLRY3,16.768241
+174020,2022-02-04 10:00:00,BMFBOVESPA:FLRY3,16.750962
+174021,2022-02-07 10:00:00,BMFBOVESPA:FLRY3,16.517712
+174022,2022-02-08 10:00:00,BMFBOVESPA:FLRY3,16.36221
+174023,2022-02-09 10:00:00,BMFBOVESPA:FLRY3,16.422682
+174024,2022-02-10 10:00:00,BMFBOVESPA:FLRY3,16.085763
+174025,2022-02-11 10:00:00,BMFBOVESPA:FLRY3,15.757481
+174026,2022-02-14 10:00:00,BMFBOVESPA:FLRY3,15.714287
+174027,2022-02-15 10:00:00,BMFBOVESPA:FLRY3,16.414043
+174028,2022-02-16 10:00:00,BMFBOVESPA:FLRY3,16.241263
+174029,2022-02-17 10:00:00,BMFBOVESPA:FLRY3,15.938901
+174030,2022-02-18 10:00:00,BMFBOVESPA:FLRY3,15.671091
+174031,2022-02-21 10:00:00,BMFBOVESPA:FLRY3,15.316894
+174032,2022-02-22 10:00:00,BMFBOVESPA:FLRY3,16.578184
+174033,2022-02-23 10:00:00,BMFBOVESPA:FLRY3,16.18943
+174034,2022-02-24 10:00:00,BMFBOVESPA:FLRY3,15.800677
+174035,2022-02-25 10:00:00,BMFBOVESPA:FLRY3,15.515589
+174036,2022-03-02 10:00:00,BMFBOVESPA:FLRY3,15.429201
+174037,2022-03-03 10:00:00,BMFBOVESPA:FLRY3,15.463756
+174038,2022-03-04 10:00:00,BMFBOVESPA:FLRY3,15.420561
+174039,2022-03-07 10:00:00,BMFBOVESPA:FLRY3,14.772639
+174040,2022-03-08 10:00:00,BMFBOVESPA:FLRY3,14.548025
+174041,2022-03-09 10:00:00,BMFBOVESPA:FLRY3,15.040447
+174042,2022-03-10 10:00:00,BMFBOVESPA:FLRY3,14.919501
+174043,2022-03-11 10:00:00,BMFBOVESPA:FLRY3,14.401163
+174044,2022-03-14 10:00:00,BMFBOVESPA:FLRY3,14.357969
+174045,2022-03-15 10:00:00,BMFBOVESPA:FLRY3,14.124716
+174046,2022-03-16 10:00:00,BMFBOVESPA:FLRY3,14.919501
+174047,2022-03-17 10:00:00,BMFBOVESPA:FLRY3,14.565304
+174048,2022-03-18 10:00:00,BMFBOVESPA:FLRY3,14.254301
+174049,2022-03-21 10:00:00,BMFBOVESPA:FLRY3,14.159271
+174050,2022-03-22 10:00:00,BMFBOVESPA:FLRY3,14.617137
+174051,2022-03-23 10:00:00,BMFBOVESPA:FLRY3,14.003794
+174052,2022-03-24 10:00:00,BMFBOVESPA:FLRY3,14.184139
+174053,2022-03-25 10:00:00,BMFBOVESPA:FLRY3,14.589915
+174054,2022-03-28 10:00:00,BMFBOVESPA:FLRY3,14.689106
+174055,2022-03-29 10:00:00,BMFBOVESPA:FLRY3,15.058813
+174056,2022-03-30 10:00:00,BMFBOVESPA:FLRY3,14.644019
+174057,2022-03-31 10:00:00,BMFBOVESPA:FLRY3,14.436622
+174058,2022-04-01 10:00:00,BMFBOVESPA:FLRY3,14.977658
+174059,2022-04-04 10:00:00,BMFBOVESPA:FLRY3,15.058813
+174060,2022-04-05 10:00:00,BMFBOVESPA:FLRY3,14.698121
+174061,2022-04-06 10:00:00,BMFBOVESPA:FLRY3,14.47269
+174062,2022-04-07 10:00:00,BMFBOVESPA:FLRY3,14.481707
+174063,2022-04-08 10:00:00,BMFBOVESPA:FLRY3,14.256277
+174064,2022-04-11 10:00:00,BMFBOVESPA:FLRY3,13.75131
+174065,2022-04-12 10:00:00,BMFBOVESPA:FLRY3,13.543914
+174066,2022-04-13 10:00:00,BMFBOVESPA:FLRY3,13.589
+174067,2022-04-14 10:00:00,BMFBOVESPA:FLRY3,13.967725
+174068,2022-04-18 10:00:00,BMFBOVESPA:FLRY3,14.319397
+174069,2022-04-19 10:00:00,BMFBOVESPA:FLRY3,14.292346
+174070,2022-04-20 10:00:00,BMFBOVESPA:FLRY3,14.292346
+174071,2022-04-22 10:00:00,BMFBOVESPA:FLRY3,14.075932
+174072,2022-04-25 10:00:00,BMFBOVESPA:FLRY3,14.093966
+174073,2022-04-26 10:00:00,BMFBOVESPA:FLRY3,13.922638
+174074,2022-04-27 10:00:00,BMFBOVESPA:FLRY3,13.985759
+174075,2022-04-28 10:00:00,BMFBOVESPA:FLRY3,13.715241
+174076,2022-04-29 10:00:00,BMFBOVESPA:FLRY3,13.002879
+174077,2022-05-02 10:00:00,BMFBOVESPA:FLRY3,13.02993
+174078,2022-05-03 10:00:00,BMFBOVESPA:FLRY3,13.075017
+174079,2022-05-04 10:00:00,BMFBOVESPA:FLRY3,13.264379
+174080,2022-05-05 10:00:00,BMFBOVESPA:FLRY3,12.777447
+174081,2022-05-06 10:00:00,BMFBOVESPA:FLRY3,12.561033
+174082,2022-05-09 10:00:00,BMFBOVESPA:FLRY3,12.561033
+174083,2022-05-10 10:00:00,BMFBOVESPA:FLRY3,12.804499
+174084,2022-05-11 10:00:00,BMFBOVESPA:FLRY3,12.344619
+174085,2022-05-12 10:00:00,BMFBOVESPA:FLRY3,12.86762
+174086,2022-05-13 10:00:00,BMFBOVESPA:FLRY3,13.147155
+174087,2022-05-16 10:00:00,BMFBOVESPA:FLRY3,13.111086
+174088,2022-05-17 10:00:00,BMFBOVESPA:FLRY3,13.273396
+174089,2022-05-18 10:00:00,BMFBOVESPA:FLRY3,13.291431
+174090,2022-05-19 10:00:00,BMFBOVESPA:FLRY3,13.219293
+174091,2022-05-20 10:00:00,BMFBOVESPA:FLRY3,13.507845
+174092,2022-05-23 10:00:00,BMFBOVESPA:FLRY3,13.300448
+174093,2022-05-24 10:00:00,BMFBOVESPA:FLRY3,13.498827
+174094,2022-05-25 10:00:00,BMFBOVESPA:FLRY3,13.453741
+174095,2022-05-26 10:00:00,BMFBOVESPA:FLRY3,13.895587
+174096,2022-05-27 10:00:00,BMFBOVESPA:FLRY3,13.886569
+174097,2022-05-30 10:00:00,BMFBOVESPA:FLRY3,13.706224
+174098,2022-05-31 10:00:00,BMFBOVESPA:FLRY3,13.68819
+174099,2022-06-01 10:00:00,BMFBOVESPA:FLRY3,13.868535
+174100,2022-06-02 10:00:00,BMFBOVESPA:FLRY3,14.337432
+174101,2022-06-03 10:00:00,BMFBOVESPA:FLRY3,14.04888
+174102,2022-06-06 10:00:00,BMFBOVESPA:FLRY3,13.760328
+174103,2022-06-07 10:00:00,BMFBOVESPA:FLRY3,13.570965
+174104,2022-06-08 10:00:00,BMFBOVESPA:FLRY3,13.616052
+174105,2022-06-09 10:00:00,BMFBOVESPA:FLRY3,13.607034
+174106,2022-06-10 10:00:00,BMFBOVESPA:FLRY3,13.670155
+174107,2022-06-13 10:00:00,BMFBOVESPA:FLRY3,13.291431
+174108,2022-06-14 10:00:00,BMFBOVESPA:FLRY3,12.912706
+174109,2022-06-15 10:00:00,BMFBOVESPA:FLRY3,13.426689
+174110,2022-06-17 10:00:00,BMFBOVESPA:FLRY3,12.822533
+174111,2022-06-20 10:00:00,BMFBOVESPA:FLRY3,12.723344
+174112,2022-06-21 10:00:00,BMFBOVESPA:FLRY3,12.948775
+174113,2022-06-22 10:00:00,BMFBOVESPA:FLRY3,12.804499
+174114,2022-06-23 10:00:00,BMFBOVESPA:FLRY3,12.76843
+174115,2022-06-24 10:00:00,BMFBOVESPA:FLRY3,12.984844
+174116,2022-06-27 10:00:00,BMFBOVESPA:FLRY3,12.777447
+174117,2022-06-28 10:00:00,BMFBOVESPA:FLRY3,12.678257
+174118,2022-06-29 10:00:00,BMFBOVESPA:FLRY3,12.660223
+174119,2022-06-30 10:00:00,BMFBOVESPA:FLRY3,14.698121
+174120,2022-07-01 10:00:00,BMFBOVESPA:FLRY3,14.31038
+174121,2022-07-04 10:00:00,BMFBOVESPA:FLRY3,13.958707
+174122,2022-07-05 10:00:00,BMFBOVESPA:FLRY3,13.895587
+174123,2022-07-06 10:00:00,BMFBOVESPA:FLRY3,14.084949
+174124,2022-07-07 10:00:00,BMFBOVESPA:FLRY3,14.50876
+174125,2022-07-08 10:00:00,BMFBOVESPA:FLRY3,14.355466
+174126,2022-07-11 10:00:00,BMFBOVESPA:FLRY3,14.247259
+174127,2022-07-12 10:00:00,BMFBOVESPA:FLRY3,14.400553
+174128,2022-07-13 10:00:00,BMFBOVESPA:FLRY3,14.292346
+174129,2022-07-14 10:00:00,BMFBOVESPA:FLRY3,14.445639
+174130,2022-07-15 10:00:00,BMFBOVESPA:FLRY3,14.743208
+174131,2022-07-18 10:00:00,BMFBOVESPA:FLRY3,14.112001
+174132,2022-07-19 10:00:00,BMFBOVESPA:FLRY3,13.760328
+174133,2022-07-20 10:00:00,BMFBOVESPA:FLRY3,13.652121
+174134,2022-07-21 10:00:00,BMFBOVESPA:FLRY3,13.652121
+174135,2022-07-22 10:00:00,BMFBOVESPA:FLRY3,13.769345
+174136,2022-07-25 10:00:00,BMFBOVESPA:FLRY3,13.525879
+174137,2022-07-26 10:00:00,BMFBOVESPA:FLRY3,13.652121
+174138,2022-07-27 10:00:00,BMFBOVESPA:FLRY3,14.003794
+174139,2022-07-28 10:00:00,BMFBOVESPA:FLRY3,14.373501
+174140,2022-07-29 10:00:00,BMFBOVESPA:FLRY3,14.580898
+174141,2022-08-01 10:00:00,BMFBOVESPA:FLRY3,14.292346
+174142,2022-08-02 10:00:00,BMFBOVESPA:FLRY3,14.382518
+174143,2022-08-03 10:00:00,BMFBOVESPA:FLRY3,14.517777
+174144,2022-08-04 10:00:00,BMFBOVESPA:FLRY3,14.914537
+174145,2022-08-05 10:00:00,BMFBOVESPA:FLRY3,13.922638
+174146,2022-08-08 10:00:00,BMFBOVESPA:FLRY3,14.093966
+174147,2022-08-09 10:00:00,BMFBOVESPA:FLRY3,14.21119
+174148,2022-08-10 10:00:00,BMFBOVESPA:FLRY3,14.833382
+174149,2022-08-11 10:00:00,BMFBOVESPA:FLRY3,14.481707
+174150,2022-08-12 10:00:00,BMFBOVESPA:FLRY3,14.589915
+174151,2022-08-15 10:00:00,BMFBOVESPA:FLRY3,15.076846
+174152,2022-08-16 10:00:00,BMFBOVESPA:FLRY3,15.049796
+174153,2022-08-17 10:00:00,BMFBOVESPA:FLRY3,14.698121
+174154,2022-08-18 10:00:00,BMFBOVESPA:FLRY3,14.653036
+174155,2022-08-19 10:00:00,BMFBOVESPA:FLRY3,14.707138
+174156,2022-08-22 10:00:00,BMFBOVESPA:FLRY3,14.454657
+174157,2022-08-23 10:00:00,BMFBOVESPA:FLRY3,14.535812
+174158,2022-08-24 10:00:00,BMFBOVESPA:FLRY3,14.878467
+174159,2022-08-25 10:00:00,BMFBOVESPA:FLRY3,15.103898
+174160,2022-08-26 10:00:00,BMFBOVESPA:FLRY3,14.779276
+174161,2022-08-29 10:00:00,BMFBOVESPA:FLRY3,14.851414
+174162,2022-08-30 10:00:00,BMFBOVESPA:FLRY3,14.490725
+174163,2022-08-31 10:00:00,BMFBOVESPA:FLRY3,14.21119
+174164,2022-09-01 10:00:00,BMFBOVESPA:FLRY3,14.589915
+174165,2022-09-02 10:00:00,BMFBOVESPA:FLRY3,15.013726
+174166,2022-09-05 10:00:00,BMFBOVESPA:FLRY3,15.446553
+174167,2022-09-06 10:00:00,BMFBOVESPA:FLRY3,15.049796
+174168,2022-09-08 10:00:00,BMFBOVESPA:FLRY3,15.275227
+174169,2022-09-09 10:00:00,BMFBOVESPA:FLRY3,15.338347
+174170,2022-09-12 10:00:00,BMFBOVESPA:FLRY3,15.320312
+174171,2022-09-13 10:00:00,BMFBOVESPA:FLRY3,14.725174
+174172,2022-09-14 10:00:00,BMFBOVESPA:FLRY3,14.598933
+174173,2022-09-15 10:00:00,BMFBOVESPA:FLRY3,14.887484
+174174,2022-09-16 10:00:00,BMFBOVESPA:FLRY3,15.32933
+174175,2022-09-19 10:00:00,BMFBOVESPA:FLRY3,15.302277
+174176,2022-09-20 10:00:00,BMFBOVESPA:FLRY3,15.536727
+174177,2022-09-21 10:00:00,BMFBOVESPA:FLRY3,15.482623
+174178,2022-09-22 10:00:00,BMFBOVESPA:FLRY3,15.8884
+174179,2022-09-23 10:00:00,BMFBOVESPA:FLRY3,16.474521
+174180,2022-09-26 10:00:00,BMFBOVESPA:FLRY3,16.158917
+174181,2022-09-27 10:00:00,BMFBOVESPA:FLRY3,15.825278
+174182,2022-09-28 10:00:00,BMFBOVESPA:FLRY3,15.662969
+174183,2022-09-29 10:00:00,BMFBOVESPA:FLRY3,15.662969
+174184,2022-09-30 10:00:00,BMFBOVESPA:FLRY3,15.942503
+174185,2022-10-03 10:00:00,BMFBOVESPA:FLRY3,16.73602
+174186,2022-10-04 10:00:00,BMFBOVESPA:FLRY3,16.853246
+174187,2022-10-05 10:00:00,BMFBOVESPA:FLRY3,17.141798
+174188,2022-10-06 10:00:00,BMFBOVESPA:FLRY3,17.944333
+174189,2022-10-07 10:00:00,BMFBOVESPA:FLRY3,17.637746
+174190,2022-10-10 10:00:00,BMFBOVESPA:FLRY3,17.872195
+174191,2022-10-11 10:00:00,BMFBOVESPA:FLRY3,17.457402
+174192,2022-10-13 10:00:00,BMFBOVESPA:FLRY3,17.250004
+174193,2022-10-14 10:00:00,BMFBOVESPA:FLRY3,16.654865
+174194,2022-10-17 10:00:00,BMFBOVESPA:FLRY3,16.176952
+174195,2022-10-18 10:00:00,BMFBOVESPA:FLRY3,16.57371
+174196,2022-10-19 10:00:00,BMFBOVESPA:FLRY3,16.510589
+174197,2022-10-20 10:00:00,BMFBOVESPA:FLRY3,16.465504
+174198,2022-10-21 10:00:00,BMFBOVESPA:FLRY3,16.547557
+174199,2022-10-24 10:00:00,BMFBOVESPA:FLRY3,16.665948
+174200,2022-10-25 10:00:00,BMFBOVESPA:FLRY3,16.647736
+174201,2022-10-26 10:00:00,BMFBOVESPA:FLRY3,15.955597
+174202,2022-10-27 10:00:00,BMFBOVESPA:FLRY3,16.447378
+174203,2022-10-28 10:00:00,BMFBOVESPA:FLRY3,16.702377
+174204,2022-10-31 10:00:00,BMFBOVESPA:FLRY3,16.939161
+174205,2022-11-01 10:00:00,BMFBOVESPA:FLRY3,16.738805
+174206,2022-11-03 10:00:00,BMFBOVESPA:FLRY3,16.88452
+174207,2022-11-04 10:00:00,BMFBOVESPA:FLRY3,17.276122
+174208,2022-11-07 10:00:00,BMFBOVESPA:FLRY3,16.547557
+174209,2022-11-08 10:00:00,BMFBOVESPA:FLRY3,16.574879
+174210,2022-11-09 10:00:00,BMFBOVESPA:FLRY3,16.520235
+174211,2022-11-10 10:00:00,BMFBOVESPA:FLRY3,16.219701
+174212,2022-11-11 10:00:00,BMFBOVESPA:FLRY3,15.837204
+174213,2022-11-14 10:00:00,BMFBOVESPA:FLRY3,15.910061
+174214,2022-11-16 10:00:00,BMFBOVESPA:FLRY3,15.60042
+174215,2022-11-17 10:00:00,BMFBOVESPA:FLRY3,15.75524
+174216,2022-11-18 10:00:00,BMFBOVESPA:FLRY3,15.5731
+174217,2022-11-21 10:00:00,BMFBOVESPA:FLRY3,15.973812
+174218,2022-11-22 10:00:00,BMFBOVESPA:FLRY3,15.655064
+174219,2022-11-23 10:00:00,BMFBOVESPA:FLRY3,15.400065
+174220,2022-11-24 10:00:00,BMFBOVESPA:FLRY3,15.846312
+174221,2022-11-25 10:00:00,BMFBOVESPA:FLRY3,15.627742
+174222,2022-11-28 10:00:00,BMFBOVESPA:FLRY3,15.919169
+174223,2022-11-29 10:00:00,BMFBOVESPA:FLRY3,16.137738
+174224,2022-11-30 10:00:00,BMFBOVESPA:FLRY3,16.146846
+174225,2022-12-01 10:00:00,BMFBOVESPA:FLRY3,15.900954
+174226,2022-12-02 10:00:00,BMFBOVESPA:FLRY3,15.973812
+174227,2022-12-05 10:00:00,BMFBOVESPA:FLRY3,15.673277
+174228,2022-12-06 10:00:00,BMFBOVESPA:FLRY3,15.172388
+174229,2022-12-07 10:00:00,BMFBOVESPA:FLRY3,15.263459
+174230,2022-12-08 10:00:00,BMFBOVESPA:FLRY3,14.525786
+174231,2022-12-09 10:00:00,BMFBOVESPA:FLRY3,14.298109
+174232,2022-12-12 10:00:00,BMFBOVESPA:FLRY3,14.115968
+174233,2022-12-13 10:00:00,BMFBOVESPA:FLRY3,13.624186
+174234,2022-12-14 10:00:00,BMFBOVESPA:FLRY3,14.097753
+174235,2022-12-15 10:00:00,BMFBOVESPA:FLRY3,14.334537
+174236,2022-12-16 10:00:00,BMFBOVESPA:FLRY3,14.188824
+174237,2022-12-19 10:00:00,BMFBOVESPA:FLRY3,14.38918
+174238,2022-12-20 10:00:00,BMFBOVESPA:FLRY3,13.947896
+174239,2022-12-21 10:00:00,BMFBOVESPA:FLRY3,14.022136
+174240,2022-12-22 10:00:00,BMFBOVESPA:FLRY3,14.300537
+174241,2022-12-23 10:00:00,BMFBOVESPA:FLRY3,14.643899
+174242,2022-12-26 10:00:00,BMFBOVESPA:FLRY3,14.374778
+174243,2022-12-27 10:00:00,BMFBOVESPA:FLRY3,14.569658
+174244,2022-12-28 10:00:00,BMFBOVESPA:FLRY3,14.894459
+174245,2022-12-29 10:00:00,BMFBOVESPA:FLRY3,14.337657
+174246,2023-01-02 10:00:00,BMFBOVESPA:FLRY3,14.022136
+174247,2023-01-03 10:00:00,BMFBOVESPA:FLRY3,13.502454
+174248,2023-01-04 10:00:00,BMFBOVESPA:FLRY3,13.780855
+174249,2023-01-05 10:00:00,BMFBOVESPA:FLRY3,14.031416
+174250,2023-01-06 10:00:00,BMFBOVESPA:FLRY3,14.467578
+174251,2023-01-09 10:00:00,BMFBOVESPA:FLRY3,14.022136
+174252,2023-01-10 10:00:00,BMFBOVESPA:FLRY3,14.356218
+174253,2023-01-11 10:00:00,BMFBOVESPA:FLRY3,14.810939
+174254,2023-01-12 10:00:00,BMFBOVESPA:FLRY3,14.671739
+174255,2023-01-13 10:00:00,BMFBOVESPA:FLRY3,14.087096
+174256,2023-01-16 10:00:00,BMFBOVESPA:FLRY3,13.808695
+174257,2023-01-17 10:00:00,BMFBOVESPA:FLRY3,14.263417
+174258,2023-01-18 10:00:00,BMFBOVESPA:FLRY3,14.291257
+174259,2023-01-19 10:00:00,BMFBOVESPA:FLRY3,14.384058
+174260,2023-01-20 10:00:00,BMFBOVESPA:FLRY3,13.920056
+174261,2023-01-23 10:00:00,BMFBOVESPA:FLRY3,13.521014
+174262,2023-01-24 10:00:00,BMFBOVESPA:FLRY3,13.817975
+174263,2023-01-25 10:00:00,BMFBOVESPA:FLRY3,14.365498
+174264,2023-01-26 10:00:00,BMFBOVESPA:FLRY3,14.022136
+174265,2023-01-27 10:00:00,BMFBOVESPA:FLRY3,13.799415
+174266,2023-01-30 10:00:00,BMFBOVESPA:FLRY3,13.910776
+174267,2023-01-31 10:00:00,BMFBOVESPA:FLRY3,14.365498
+174268,2023-02-01 10:00:00,BMFBOVESPA:FLRY3,14.476858
+174269,2023-02-02 10:00:00,BMFBOVESPA:FLRY3,14.755259
+174270,2023-02-03 10:00:00,BMFBOVESPA:FLRY3,14.022136
+174271,2023-02-06 10:00:00,BMFBOVESPA:FLRY3,13.771575
+174272,2023-02-07 10:00:00,BMFBOVESPA:FLRY3,13.920056
+174273,2023-02-08 10:00:00,BMFBOVESPA:FLRY3,14.124217
+174274,2023-02-09 10:00:00,BMFBOVESPA:FLRY3,13.790135
+174275,2023-02-10 10:00:00,BMFBOVESPA:FLRY3,13.456054
+174276,2023-02-13 10:00:00,BMFBOVESPA:FLRY3,13.780855
+174277,2023-02-14 10:00:00,BMFBOVESPA:FLRY3,13.641655
+174278,2023-02-15 10:00:00,BMFBOVESPA:FLRY3,13.947896
+174279,2023-02-16 10:00:00,BMFBOVESPA:FLRY3,14.235577
+174280,2023-02-17 10:00:00,BMFBOVESPA:FLRY3,14.281977
+174281,2023-02-22 13:00:00,BMFBOVESPA:FLRY3,14.077816
+174282,2023-02-23 10:00:00,BMFBOVESPA:FLRY3,13.771575
+174283,2023-02-24 10:00:00,BMFBOVESPA:FLRY3,13.595255
+174284,2023-02-27 10:00:00,BMFBOVESPA:FLRY3,13.483894
+174285,2023-02-28 10:00:00,BMFBOVESPA:FLRY3,13.168373
+174286,2023-03-01 10:00:00,BMFBOVESPA:FLRY3,13.224053
+174287,2023-03-02 10:00:00,BMFBOVESPA:FLRY3,12.964212
+174288,2023-03-03 10:00:00,BMFBOVESPA:FLRY3,12.908532
+174289,2023-03-06 10:00:00,BMFBOVESPA:FLRY3,13.112693
+174290,2023-03-07 10:00:00,BMFBOVESPA:FLRY3,13.112693
+174291,2023-03-08 10:00:00,BMFBOVESPA:FLRY3,13.613815
+174292,2023-03-09 10:00:00,BMFBOVESPA:FLRY3,13.715895
+174293,2023-03-10 10:00:00,BMFBOVESPA:FLRY3,13.456054
+174294,2023-03-13 10:00:00,BMFBOVESPA:FLRY3,13.539574
+174295,2023-03-14 10:00:00,BMFBOVESPA:FLRY3,13.372534
+174296,2023-03-15 10:00:00,BMFBOVESPA:FLRY3,13.521014
+174297,2023-03-16 10:00:00,BMFBOVESPA:FLRY3,13.771575
+174298,2023-03-17 10:00:00,BMFBOVESPA:FLRY3,13.465334
+174299,2023-03-20 10:00:00,BMFBOVESPA:FLRY3,12.964212
+174300,2023-03-21 10:00:00,BMFBOVESPA:FLRY3,13.400374
+174301,2023-03-22 10:00:00,BMFBOVESPA:FLRY3,13.298293
+174302,2023-03-23 10:00:00,BMFBOVESPA:FLRY3,13.205493
+174303,2023-03-24 10:00:00,BMFBOVESPA:FLRY3,13.548854
+174304,2023-03-27 10:00:00,BMFBOVESPA:FLRY3,13.391094
+174305,2023-03-28 10:00:00,BMFBOVESPA:FLRY3,13.734455
+174306,2023-03-29 10:00:00,BMFBOVESPA:FLRY3,13.483894
+174307,2023-03-30 10:00:00,BMFBOVESPA:FLRY3,13.753015
+174308,2023-03-31 10:00:00,BMFBOVESPA:FLRY3,13.474614
+174309,2023-04-03 10:00:00,BMFBOVESPA:FLRY3,13.131253
+174310,2023-04-04 10:00:00,BMFBOVESPA:FLRY3,13.121973
+174311,2023-04-05 10:00:00,BMFBOVESPA:FLRY3,13.159093
+174312,2023-04-06 10:00:00,BMFBOVESPA:FLRY3,13.094132
+174313,2023-04-10 10:00:00,BMFBOVESPA:FLRY3,12.927092
+174314,2023-04-11 10:00:00,BMFBOVESPA:FLRY3,13.483894
+174315,2023-04-12 10:00:00,BMFBOVESPA:FLRY3,13.669495
+174316,2023-04-13 10:00:00,BMFBOVESPA:FLRY3,13.483894
+174317,2023-04-14 10:00:00,BMFBOVESPA:FLRY3,13.521014
+174318,2023-04-17 10:00:00,BMFBOVESPA:FLRY3,13.493174
+174319,2023-04-18 10:00:00,BMFBOVESPA:FLRY3,13.391094
+174320,2023-04-19 10:00:00,BMFBOVESPA:FLRY3,12.982772
+174321,2023-04-20 10:00:00,BMFBOVESPA:FLRY3,13.214773
+174322,2023-04-24 10:00:00,BMFBOVESPA:FLRY3,13.270453
+174323,2023-04-25 10:00:00,BMFBOVESPA:FLRY3,13.168373
+174324,2023-04-26 10:00:00,BMFBOVESPA:FLRY3,13.168373
+174325,2023-04-27 10:00:00,BMFBOVESPA:FLRY3,13.261173
+174326,2023-04-28 10:00:00,BMFBOVESPA:FLRY3,13.474614
+174327,2023-05-02 10:00:00,BMFBOVESPA:FLRY3,13.437494
+174328,2023-05-03 10:00:00,BMFBOVESPA:FLRY3,13.428214
+174329,2023-05-04 10:00:00,BMFBOVESPA:FLRY3,13.558134
+174330,2023-05-05 10:00:00,BMFBOVESPA:FLRY3,14.671739
+174331,2023-05-08 10:00:00,BMFBOVESPA:FLRY3,14.718139
+174332,2023-05-09 10:00:00,BMFBOVESPA:FLRY3,15.0615
+174333,2023-05-10 10:00:00,BMFBOVESPA:FLRY3,15.172861
+174334,2023-05-11 10:00:00,BMFBOVESPA:FLRY3,15.27494
+174335,2023-05-12 10:00:00,BMFBOVESPA:FLRY3,15.432701
+174336,2023-05-15 10:00:00,BMFBOVESPA:FLRY3,15.386302
+174337,2023-05-16 10:00:00,BMFBOVESPA:FLRY3,15.042939
+174338,2023-05-17 10:00:00,BMFBOVESPA:FLRY3,15.033661
+174339,2023-05-18 10:00:00,BMFBOVESPA:FLRY3,15.404862
+174340,2023-05-19 10:00:00,BMFBOVESPA:FLRY3,15.581183
+174341,2023-05-22 10:00:00,BMFBOVESPA:FLRY3,15.627583
+174342,2023-05-23 10:00:00,BMFBOVESPA:FLRY3,15.182142
+174343,2023-05-24 10:00:00,BMFBOVESPA:FLRY3,15.2007
+174344,2023-05-25 10:00:00,BMFBOVESPA:FLRY3,15.488383
+174345,2023-05-26 10:00:00,BMFBOVESPA:FLRY3,15.293501
+174346,2023-05-29 10:00:00,BMFBOVESPA:FLRY3,14.94086
+174347,2023-05-30 10:00:00,BMFBOVESPA:FLRY3,14.792379
+174348,2023-05-31 10:00:00,BMFBOVESPA:FLRY3,14.467578
+174349,2023-06-01 10:00:00,BMFBOVESPA:FLRY3,14.708859
+174350,2023-06-02 10:00:00,BMFBOVESPA:FLRY3,14.569658
+174351,2023-06-05 10:00:00,BMFBOVESPA:FLRY3,14.300537
+174352,2023-06-06 10:00:00,BMFBOVESPA:FLRY3,14.430458
+174353,2023-06-07 10:00:00,BMFBOVESPA:FLRY3,14.783099
+174354,2023-06-09 10:00:00,BMFBOVESPA:FLRY3,14.745979
+174355,2023-06-12 10:00:00,BMFBOVESPA:FLRY3,15.145021
+174356,2023-06-13 10:00:00,BMFBOVESPA:FLRY3,14.664793
+174357,2023-06-14 10:00:00,BMFBOVESPA:FLRY3,15.512526
+174358,2023-06-15 10:00:00,BMFBOVESPA:FLRY3,15.580734
+174359,2023-06-16 10:00:00,BMFBOVESPA:FLRY3,15.249436
+174360,2023-06-19 10:00:00,BMFBOVESPA:FLRY3,15.181228
+174361,2023-06-20 10:00:00,BMFBOVESPA:FLRY3,15.317645
+174362,2023-06-21 10:00:00,BMFBOVESPA:FLRY3,15.317645
+174363,2023-06-22 10:00:00,BMFBOVESPA:FLRY3,15.298157
+174364,2023-06-23 10:00:00,BMFBOVESPA:FLRY3,15.71715
+174365,2023-06-26 10:00:00,BMFBOVESPA:FLRY3,15.366365
+174366,2023-06-27 10:00:00,BMFBOVESPA:FLRY3,15.200716
+174367,2023-06-28 10:00:00,BMFBOVESPA:FLRY3,15.190972
+174368,2023-06-29 10:00:00,BMFBOVESPA:FLRY3,15.483294
+174369,2023-06-30 10:00:00,BMFBOVESPA:FLRY3,15.639197
+174370,2023-07-03 10:00:00,BMFBOVESPA:FLRY3,15.882799
+174371,2023-07-04 10:00:00,BMFBOVESPA:FLRY3,15.78536
+174372,2023-07-05 10:00:00,BMFBOVESPA:FLRY3,16.028961
+174373,2023-07-06 10:00:00,BMFBOVESPA:FLRY3,15.726894
+174374,2023-07-07 10:00:00,BMFBOVESPA:FLRY3,15.795102
+174375,2023-07-10 10:00:00,BMFBOVESPA:FLRY3,15.707408
+174376,2023-07-11 10:00:00,BMFBOVESPA:FLRY3,15.444317
+174377,2023-07-12 10:00:00,BMFBOVESPA:FLRY3,15.151996
+174378,2023-07-13 10:00:00,BMFBOVESPA:FLRY3,15.122764
+174379,2023-07-14 10:00:00,BMFBOVESPA:FLRY3,14.918139
+174380,2023-07-17 10:00:00,BMFBOVESPA:FLRY3,15.035067
+174381,2023-07-18 10:00:00,BMFBOVESPA:FLRY3,14.947371
+174382,2023-07-19 10:00:00,BMFBOVESPA:FLRY3,14.80121
+174383,2023-07-20 10:00:00,BMFBOVESPA:FLRY3,14.771978
+174384,2023-07-21 10:00:00,BMFBOVESPA:FLRY3,15.083788
+174385,2023-07-24 10:00:00,BMFBOVESPA:FLRY3,15.268924
+174386,2023-07-25 10:00:00,BMFBOVESPA:FLRY3,15.395597
+174387,2023-07-26 10:00:00,BMFBOVESPA:FLRY3,15.609966
+174388,2023-07-27 10:00:00,BMFBOVESPA:FLRY3,15.415085
+174389,2023-07-28 10:00:00,BMFBOVESPA:FLRY3,15.658686
+174390,2023-07-31 10:00:00,BMFBOVESPA:FLRY3,15.697664
+174391,2023-08-01 10:00:00,BMFBOVESPA:FLRY3,15.405341
+174392,2023-08-02 10:00:00,BMFBOVESPA:FLRY3,15.385853
+174393,2023-08-03 10:00:00,BMFBOVESPA:FLRY3,15.590478
+174394,2023-08-04 10:00:00,BMFBOVESPA:FLRY3,15.532014
+174395,2023-08-07 10:00:00,BMFBOVESPA:FLRY3,15.288413
+174396,2023-08-08 10:00:00,BMFBOVESPA:FLRY3,15.005835
+174397,2023-08-09 10:00:00,BMFBOVESPA:FLRY3,14.937627
+174398,2023-08-10 10:00:00,BMFBOVESPA:FLRY3,15.054555
+174399,2023-08-11 10:00:00,BMFBOVESPA:FLRY3,14.859674
+174400,2023-08-14 10:00:00,BMFBOVESPA:FLRY3,14.586841
+174401,2023-08-15 10:00:00,BMFBOVESPA:FLRY3,14.450424
+174402,2023-08-16 10:00:00,BMFBOVESPA:FLRY3,14.499145
+174403,2023-08-17 10:00:00,BMFBOVESPA:FLRY3,14.713514
+174404,2023-08-18 10:00:00,BMFBOVESPA:FLRY3,14.791466
+174405,2023-08-21 10:00:00,BMFBOVESPA:FLRY3,14.918139
+174406,2023-08-22 10:00:00,BMFBOVESPA:FLRY3,15.083788
+174407,2023-08-23 10:00:00,BMFBOVESPA:FLRY3,15.064299
+174408,2023-08-24 10:00:00,BMFBOVESPA:FLRY3,14.840186
+174409,2023-08-25 10:00:00,BMFBOVESPA:FLRY3,14.625817
+174410,2023-08-28 10:00:00,BMFBOVESPA:FLRY3,14.616073
+174411,2023-08-29 10:00:00,BMFBOVESPA:FLRY3,14.713514
+174412,2023-08-30 10:00:00,BMFBOVESPA:FLRY3,14.577097
+174413,2023-08-31 10:00:00,BMFBOVESPA:FLRY3,14.382216
+174414,2023-09-01 10:00:00,BMFBOVESPA:FLRY3,14.352984
+174415,2023-09-04 10:00:00,BMFBOVESPA:FLRY3,14.382216
+174416,2023-09-05 10:00:00,BMFBOVESPA:FLRY3,14.105453
+174417,2023-09-06 10:00:00,BMFBOVESPA:FLRY3,14.095596
+174418,2023-09-08 10:00:00,BMFBOVESPA:FLRY3,14.04631
+174419,2023-09-11 10:00:00,BMFBOVESPA:FLRY3,14.243452
+174420,2023-09-12 10:00:00,BMFBOVESPA:FLRY3,14.470164
+174421,2023-09-13 10:00:00,BMFBOVESPA:FLRY3,14.440593
+174422,2023-09-14 10:00:00,BMFBOVESPA:FLRY3,14.302594
+174423,2023-09-15 10:00:00,BMFBOVESPA:FLRY3,14.420879
+174424,2023-09-18 10:00:00,BMFBOVESPA:FLRY3,14.430736
+174425,2023-09-19 10:00:00,BMFBOVESPA:FLRY3,14.401165
+174426,2023-09-20 10:00:00,BMFBOVESPA:FLRY3,14.667305
+174427,2023-09-21 10:00:00,BMFBOVESPA:FLRY3,14.716591
+174428,2023-09-22 10:00:00,BMFBOVESPA:FLRY3,14.667305
+174429,2023-09-25 10:00:00,BMFBOVESPA:FLRY3,14.943303
+174430,2023-09-26 10:00:00,BMFBOVESPA:FLRY3,14.736305
+174431,2023-09-27 10:00:00,BMFBOVESPA:FLRY3,14.706734
+174432,2023-09-28 10:00:00,BMFBOVESPA:FLRY3,14.913732
+174433,2023-09-29 10:00:00,BMFBOVESPA:FLRY3,14.933446
+174434,2023-10-02 10:00:00,BMFBOVESPA:FLRY3,15.436156
+174435,2023-10-03 10:00:00,BMFBOVESPA:FLRY3,15.771296
+174436,2023-10-04 10:00:00,BMFBOVESPA:FLRY3,15.62344
+174437,2023-10-05 10:00:00,BMFBOVESPA:FLRY3,15.475584
+174438,2023-10-06 10:00:00,BMFBOVESPA:FLRY3,15.317871
+174439,2023-10-09 10:00:00,BMFBOVESPA:FLRY3,15.347442
+174440,2023-10-10 10:00:00,BMFBOVESPA:FLRY3,15.722011
+174441,2023-10-11 10:00:00,BMFBOVESPA:FLRY3,15.722011
+174442,2023-10-13 10:00:00,BMFBOVESPA:FLRY3,15.229158
+174443,2023-10-16 10:00:00,BMFBOVESPA:FLRY3,15.367157
+174444,2023-10-17 10:00:00,BMFBOVESPA:FLRY3,15.179872
+174445,2023-10-18 10:00:00,BMFBOVESPA:FLRY3,14.815161
+174446,2023-10-19 10:00:00,BMFBOVESPA:FLRY3,14.903875
+174447,2023-10-20 10:00:00,BMFBOVESPA:FLRY3,14.963017
+174448,2023-10-23 10:00:00,BMFBOVESPA:FLRY3,15.337585
+174449,2023-10-24 10:00:00,BMFBOVESPA:FLRY3,15.426299
+174450,2023-10-25 10:00:00,BMFBOVESPA:FLRY3,15.229158
+174451,2023-10-26 10:00:00,BMFBOVESPA:FLRY3,15.268586
+174452,2023-10-27 10:00:00,BMFBOVESPA:FLRY3,14.903875
+174453,2023-10-30 10:00:00,BMFBOVESPA:FLRY3,14.608163
+174454,2023-10-31 10:00:00,BMFBOVESPA:FLRY3,14.775733
+174455,2023-11-01 10:00:00,BMFBOVESPA:FLRY3,15.140444
+174456,2023-11-03 10:00:00,BMFBOVESPA:FLRY3,15.712154
+174457,2023-11-06 10:00:00,BMFBOVESPA:FLRY3,15.722011
+174458,2023-11-07 10:00:00,BMFBOVESPA:FLRY3,16.116293
+174459,2023-11-08 10:00:00,BMFBOVESPA:FLRY3,16.352863
+174460,2023-11-09 10:00:00,BMFBOVESPA:FLRY3,16.185293
+174461,2023-11-10 10:00:00,BMFBOVESPA:FLRY3,16.668288
+174462,2023-11-13 10:00:00,BMFBOVESPA:FLRY3,16.264149
+174463,2023-11-14 10:00:00,BMFBOVESPA:FLRY3,16.776716
+174464,2023-11-16 10:00:00,BMFBOVESPA:FLRY3,16.944287
+174465,2023-11-17 10:00:00,BMFBOVESPA:FLRY3,16.766859
+174466,2023-11-20 10:00:00,BMFBOVESPA:FLRY3,16.816143
+174467,2023-11-21 10:00:00,BMFBOVESPA:FLRY3,16.766859
+174468,2023-11-22 10:00:00,BMFBOVESPA:FLRY3,16.72743
+174469,2023-11-23 10:00:00,BMFBOVESPA:FLRY3,16.796431
+174470,2023-11-24 10:00:00,BMFBOVESPA:FLRY3,16.609146
+174471,2023-11-27 10:00:00,BMFBOVESPA:FLRY3,16.628861
+174472,2023-11-28 10:00:00,BMFBOVESPA:FLRY3,16.796431
+174473,2023-11-29 10:00:00,BMFBOVESPA:FLRY3,16.668288
+174474,2023-11-30 10:00:00,BMFBOVESPA:FLRY3,16.924572
+174475,2023-12-01 10:00:00,BMFBOVESPA:FLRY3,17.210426
+174476,2023-12-04 10:00:00,BMFBOVESPA:FLRY3,17.121714
+174477,2023-12-05 10:00:00,BMFBOVESPA:FLRY3,17.368141
+174478,2023-12-06 10:00:00,BMFBOVESPA:FLRY3,17.230141
+174479,2023-12-07 10:00:00,BMFBOVESPA:FLRY3,17.151284
+174480,2023-12-08 10:00:00,BMFBOVESPA:FLRY3,17.239998
+174481,2023-12-11 10:00:00,BMFBOVESPA:FLRY3,17.200571
+174482,2023-12-12 10:00:00,BMFBOVESPA:FLRY3,17.37799527
+174483,2023-12-13 10:00:00,BMFBOVESPA:FLRY3,17.989135
+174484,2023-12-14 10:00:00,BMFBOVESPA:FLRY3,18.13699
+174485,2023-12-15 10:00:00,BMFBOVESPA:FLRY3,18.31441692
+174486,2023-12-18 10:00:00,BMFBOVESPA:FLRY3,18.110001
+174487,2023-12-19 10:00:00,BMFBOVESPA:FLRY3,18.41
+174488,2023-12-20 10:00:00,BMFBOVESPA:FLRY3,18.219999
+174489,2023-12-21 10:00:00,BMFBOVESPA:FLRY3,18.27
+174490,2023-12-22 10:00:00,BMFBOVESPA:FLRY3,18.549999
+174491,2023-12-26 10:00:00,BMFBOVESPA:FLRY3,18.52
+174492,2023-12-27 10:00:00,BMFBOVESPA:FLRY3,18.49
+174493,2023-12-28 10:00:00,BMFBOVESPA:FLRY3,18.040001
+174494,2024-01-02 10:00:00,BMFBOVESPA:FLRY3,17.85
+174495,2024-01-03 10:00:00,BMFBOVESPA:FLRY3,17.65
+174496,2024-01-04 10:00:00,BMFBOVESPA:FLRY3,17.43
+174497,2024-01-05 10:00:00,BMFBOVESPA:FLRY3,17.540001
+174498,2024-01-08 10:00:00,BMFBOVESPA:FLRY3,17.639999
+174499,2024-01-09 10:00:00,BMFBOVESPA:FLRY3,17.5
+174500,2024-01-10 10:00:00,BMFBOVESPA:FLRY3,17.4
+174501,2024-01-11 10:00:00,BMFBOVESPA:FLRY3,17.530001
+174502,2024-01-12 10:00:00,BMFBOVESPA:FLRY3,17.540001
+174503,2024-01-15 10:00:00,BMFBOVESPA:FLRY3,17.48
+174504,2024-01-16 10:00:00,BMFBOVESPA:FLRY3,17.110001
+174505,2024-01-17 10:00:00,BMFBOVESPA:FLRY3,16.85
+174506,2024-01-18 10:00:00,BMFBOVESPA:FLRY3,16.459999
+174507,2024-01-19 10:00:00,BMFBOVESPA:FLRY3,16.32
+174508,2024-01-22 10:00:00,BMFBOVESPA:FLRY3,16.290001
+174509,2024-01-23 10:00:00,BMFBOVESPA:FLRY3,16.59
+174510,2024-01-24 10:00:00,BMFBOVESPA:FLRY3,16.780001
+174511,2024-01-25 10:00:00,BMFBOVESPA:FLRY3,16.67
+174512,2024-01-26 10:00:00,BMFBOVESPA:FLRY3,16.49
+174513,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.41
+174514,2024-01-30 10:00:00,BMFBOVESPA:FLRY3,16.190001
+174515,2024-01-31 10:00:00,BMFBOVESPA:FLRY3,16.27
+174516,2024-02-01 10:00:00,BMFBOVESPA:FLRY3,16.42
+174517,2024-02-02 10:00:00,BMFBOVESPA:FLRY3,16.27
+174518,2003-11-21 09:00:00,BMFBOVESPA:ITUB4,0.60774242
+174519,2003-11-24 09:00:00,BMFBOVESPA:ITUB4,0.61664043
+174520,2003-11-25 09:00:00,BMFBOVESPA:ITUB4,0.62464835
+174521,2003-11-26 09:00:00,BMFBOVESPA:ITUB4,0.62197955
+174522,2003-11-27 09:00:00,BMFBOVESPA:ITUB4,0.63532658
+174523,2003-11-28 09:00:00,BMFBOVESPA:ITUB4,0.63977559
+174524,2003-12-01 09:00:00,BMFBOVESPA:ITUB4,0.63265702
+174525,2003-12-02 09:00:00,BMFBOVESPA:ITUB4,0.62998746
+174526,2003-12-03 09:00:00,BMFBOVESPA:ITUB4,0.64511471
+174527,2003-12-04 09:00:00,BMFBOVESPA:ITUB4,0.6442246
+174528,2003-12-05 09:00:00,BMFBOVESPA:ITUB4,0.6691392
+174529,2003-12-08 09:00:00,BMFBOVESPA:ITUB4,0.65846173
+174530,2003-12-09 09:00:00,BMFBOVESPA:ITUB4,0.67002931
+174531,2003-12-10 09:00:00,BMFBOVESPA:ITUB4,0.67002931
+174532,2003-12-11 09:00:00,BMFBOVESPA:ITUB4,0.70028302
+174533,2003-12-12 09:00:00,BMFBOVESPA:ITUB4,0.69494391
+174534,2003-12-15 09:00:00,BMFBOVESPA:ITUB4,0.68693524
+174535,2003-12-16 09:00:00,BMFBOVESPA:ITUB4,0.67892733
+174536,2003-12-17 09:00:00,BMFBOVESPA:ITUB4,0.69583402
+174537,2003-12-18 09:00:00,BMFBOVESPA:ITUB4,0.71807907
+174538,2003-12-19 09:00:00,BMFBOVESPA:ITUB4,0.72341818
+174539,2003-12-22 09:00:00,BMFBOVESPA:ITUB4,0.73053674
+174540,2003-12-23 09:00:00,BMFBOVESPA:ITUB4,0.74121422
+174541,2003-12-26 09:00:00,BMFBOVESPA:ITUB4,0.73053674
+174542,2003-12-29 09:00:00,BMFBOVESPA:ITUB4,0.74388377
+174543,2003-12-30 09:00:00,BMFBOVESPA:ITUB4,0.74121422
+174544,2004-01-02 09:00:00,BMFBOVESPA:ITUB4,0.73765456
+174545,2004-01-05 09:00:00,BMFBOVESPA:ITUB4,0.78926398
+174546,2004-01-06 09:00:00,BMFBOVESPA:ITUB4,0.79104342
+174547,2004-01-07 09:00:00,BMFBOVESPA:ITUB4,0.79994144
+174548,2004-01-08 09:00:00,BMFBOVESPA:ITUB4,0.80172165
+174549,2004-01-09 09:00:00,BMFBOVESPA:ITUB4,0.79193353
+174550,2004-01-12 09:00:00,BMFBOVESPA:ITUB4,0.79638254
+174551,2004-01-13 09:00:00,BMFBOVESPA:ITUB4,0.80972956
+174552,2004-01-14 09:00:00,BMFBOVESPA:ITUB4,0.78570507
+174553,2004-01-15 09:00:00,BMFBOVESPA:ITUB4,0.7581209
+174554,2004-01-16 09:00:00,BMFBOVESPA:ITUB4,0.74655333
+174555,2004-01-19 09:00:00,BMFBOVESPA:ITUB4,0.7536719
+174556,2004-01-20 09:00:00,BMFBOVESPA:ITUB4,0.75011224
+174557,2004-01-21 09:00:00,BMFBOVESPA:ITUB4,0.73854465
+174558,2004-01-22 09:00:00,BMFBOVESPA:ITUB4,0.75901025
+174559,2004-01-23 09:00:00,BMFBOVESPA:ITUB4,0.78837387
+174560,2004-01-26 09:00:00,BMFBOVESPA:ITUB4,0.80439121
+174561,2004-01-27 09:00:00,BMFBOVESPA:ITUB4,0.79638254
+174562,2004-01-28 09:00:00,BMFBOVESPA:ITUB4,0.76968848
+174563,2004-01-29 09:00:00,BMFBOVESPA:ITUB4,0.72519763
+174564,2004-01-30 09:00:00,BMFBOVESPA:ITUB4,0.7358751
+174565,2004-02-02 09:00:00,BMFBOVESPA:ITUB4,0.74121422
+174566,2004-02-03 09:00:00,BMFBOVESPA:ITUB4,0.7572308
+174567,2004-02-04 09:00:00,BMFBOVESPA:ITUB4,0.74655333
+174568,2004-02-05 09:00:00,BMFBOVESPA:ITUB4,0.72786719
+174569,2004-02-06 09:00:00,BMFBOVESPA:ITUB4,0.7536719
+174570,2004-02-09 09:00:00,BMFBOVESPA:ITUB4,0.75278179
+174571,2004-02-10 09:00:00,BMFBOVESPA:ITUB4,0.75011224
+174572,2004-02-11 09:00:00,BMFBOVESPA:ITUB4,0.79015408
+174573,2004-02-12 09:00:00,BMFBOVESPA:ITUB4,0.76523947
+174574,2004-02-13 09:00:00,BMFBOVESPA:ITUB4,0.75456124
+174575,2004-02-16 10:00:00,BMFBOVESPA:ITUB4,0.74655333
+174576,2004-02-17 10:00:00,BMFBOVESPA:ITUB4,0.75189169
+174577,2004-02-18 10:00:00,BMFBOVESPA:ITUB4,0.77324739
+174578,2004-02-19 10:00:00,BMFBOVESPA:ITUB4,0.73854465
+174579,2004-02-20 10:00:00,BMFBOVESPA:ITUB4,0.7358751
+174580,2004-02-25 10:00:00,BMFBOVESPA:ITUB4,0.73765456
+174581,2004-02-26 10:00:00,BMFBOVESPA:ITUB4,0.72430753
+174582,2004-02-27 10:00:00,BMFBOVESPA:ITUB4,0.74121422
+174583,2004-03-01 10:00:00,BMFBOVESPA:ITUB4,0.76523947
+174584,2004-03-02 10:00:00,BMFBOVESPA:ITUB4,0.75990036
+174585,2004-03-03 10:00:00,BMFBOVESPA:ITUB4,0.76790827
+174586,2004-03-04 10:00:00,BMFBOVESPA:ITUB4,0.75901025
+174587,2004-03-05 10:00:00,BMFBOVESPA:ITUB4,0.7607897
+174588,2004-03-08 10:00:00,BMFBOVESPA:ITUB4,0.7572308
+174589,2004-03-09 10:00:00,BMFBOVESPA:ITUB4,0.75456124
+174590,2004-03-10 10:00:00,BMFBOVESPA:ITUB4,0.73320554
+174591,2004-03-11 10:00:00,BMFBOVESPA:ITUB4,0.70651148
+174592,2004-03-12 10:00:00,BMFBOVESPA:ITUB4,0.72252807
+174593,2004-03-15 10:00:00,BMFBOVESPA:ITUB4,0.7118506
+174594,2004-03-16 10:00:00,BMFBOVESPA:ITUB4,0.7118506
+174595,2004-03-17 10:00:00,BMFBOVESPA:ITUB4,0.72163797
+174596,2004-03-18 10:00:00,BMFBOVESPA:ITUB4,0.72430753
+174597,2004-03-19 10:00:00,BMFBOVESPA:ITUB4,0.72163797
+174598,2004-03-22 10:00:00,BMFBOVESPA:ITUB4,0.71273995
+174599,2004-03-23 10:00:00,BMFBOVESPA:ITUB4,0.70028302
+174600,2004-03-24 10:00:00,BMFBOVESPA:ITUB4,0.68515579
+174601,2004-03-25 10:00:00,BMFBOVESPA:ITUB4,0.67091865
+174602,2004-03-26 10:00:00,BMFBOVESPA:ITUB4,0.67892733
+174603,2004-03-29 10:00:00,BMFBOVESPA:ITUB4,0.70028302
+174604,2004-03-30 10:00:00,BMFBOVESPA:ITUB4,0.72163797
+174605,2004-03-31 10:00:00,BMFBOVESPA:ITUB4,0.71540951
+174606,2004-04-01 10:00:00,BMFBOVESPA:ITUB4,0.75068217
+174607,2004-04-02 10:00:00,BMFBOVESPA:ITUB4,0.76334422
+174608,2004-04-05 10:00:00,BMFBOVESPA:ITUB4,0.76334422
+174609,2004-04-06 10:00:00,BMFBOVESPA:ITUB4,0.7642487
+174610,2004-04-07 10:00:00,BMFBOVESPA:ITUB4,0.7552046
+174611,2004-04-08 10:00:00,BMFBOVESPA:ITUB4,0.74706499
+174612,2004-04-12 10:00:00,BMFBOVESPA:ITUB4,0.75339563
+174613,2004-04-13 10:00:00,BMFBOVESPA:ITUB4,0.74706499
+174614,2004-04-14 10:00:00,BMFBOVESPA:ITUB4,0.7398291
+174615,2004-04-15 10:00:00,BMFBOVESPA:ITUB4,0.72174015
+174616,2004-04-16 10:00:00,BMFBOVESPA:ITUB4,0.72264464
+174617,2004-04-19 10:00:00,BMFBOVESPA:ITUB4,0.72535809
+174618,2004-04-20 10:00:00,BMFBOVESPA:ITUB4,0.70726989
+174619,2004-04-22 10:00:00,BMFBOVESPA:ITUB4,0.69370261
+174620,2004-04-23 10:00:00,BMFBOVESPA:ITUB4,0.69551158
+174621,2004-04-26 10:00:00,BMFBOVESPA:ITUB4,0.68104057
+174622,2004-04-27 10:00:00,BMFBOVESPA:ITUB4,0.67290096
+174623,2004-04-28 10:00:00,BMFBOVESPA:ITUB4,0.65029033
+174624,2004-04-29 10:00:00,BMFBOVESPA:ITUB4,0.62406101
+174625,2004-04-30 10:00:00,BMFBOVESPA:ITUB4,0.62677446
+174626,2004-05-03 10:00:00,BMFBOVESPA:ITUB4,0.64889614
+174627,2004-05-04 10:00:00,BMFBOVESPA:ITUB4,0.65995659
+174628,2004-05-05 10:00:00,BMFBOVESPA:ITUB4,0.65995659
+174629,2004-05-06 10:00:00,BMFBOVESPA:ITUB4,0.6406006
+174630,2004-05-07 10:00:00,BMFBOVESPA:ITUB4,0.63138317
+174631,2004-05-10 10:00:00,BMFBOVESPA:ITUB4,0.61202718
+174632,2004-05-11 10:00:00,BMFBOVESPA:ITUB4,0.64428742
+174633,2004-05-12 10:00:00,BMFBOVESPA:ITUB4,0.62861825
+174634,2004-05-13 10:00:00,BMFBOVESPA:ITUB4,0.6396787
+174635,2004-05-14 10:00:00,BMFBOVESPA:ITUB4,0.64520932
+174636,2004-05-17 10:00:00,BMFBOVESPA:ITUB4,0.63691378
+174637,2004-05-18 10:00:00,BMFBOVESPA:ITUB4,0.65626977
+174638,2004-05-19 10:00:00,BMFBOVESPA:ITUB4,0.68484319
+174639,2004-05-20 10:00:00,BMFBOVESPA:ITUB4,0.67470463
+174640,2004-05-21 10:00:00,BMFBOVESPA:ITUB4,0.67286084
+174641,2004-05-24 10:00:00,BMFBOVESPA:ITUB4,0.67654766
+174642,2004-05-25 10:00:00,BMFBOVESPA:ITUB4,0.69682554
+174643,2004-05-26 10:00:00,BMFBOVESPA:ITUB4,0.70419994
+174644,2004-05-27 10:00:00,BMFBOVESPA:ITUB4,0.71894721
+174645,2004-05-28 10:00:00,BMFBOVESPA:ITUB4,0.71894721
+174646,2004-05-31 10:00:00,BMFBOVESPA:ITUB4,0.71894721
+174647,2004-06-01 10:00:00,BMFBOVESPA:ITUB4,0.74438862
+174648,2004-06-02 10:00:00,BMFBOVESPA:ITUB4,0.74815794
+174649,2004-06-03 10:00:00,BMFBOVESPA:ITUB4,0.73873539
+174650,2004-06-04 10:00:00,BMFBOVESPA:ITUB4,0.74533095
+174651,2004-06-07 10:00:00,BMFBOVESPA:ITUB4,0.7773679
+174652,2004-06-08 10:00:00,BMFBOVESPA:ITUB4,0.76794536
+174653,2004-06-09 10:00:00,BMFBOVESPA:ITUB4,0.75381117
+174654,2004-06-11 10:00:00,BMFBOVESPA:ITUB4,0.74438862
+174655,2004-06-14 10:00:00,BMFBOVESPA:ITUB4,0.73025442
+174656,2004-06-15 10:00:00,BMFBOVESPA:ITUB4,0.74910027
+174657,2004-06-16 10:00:00,BMFBOVESPA:ITUB4,0.76040671
+174658,2004-06-17 10:00:00,BMFBOVESPA:ITUB4,0.74721561
+174659,2004-06-18 10:00:00,BMFBOVESPA:ITUB4,0.74156163
+174660,2004-06-21 10:00:00,BMFBOVESPA:ITUB4,0.75004185
+174661,2004-06-22 10:00:00,BMFBOVESPA:ITUB4,0.73873539
+174662,2004-06-23 10:00:00,BMFBOVESPA:ITUB4,0.74721561
+174663,2004-06-24 10:00:00,BMFBOVESPA:ITUB4,0.75381117
+174664,2004-06-25 10:00:00,BMFBOVESPA:ITUB4,0.7660607
+174665,2004-06-28 10:00:00,BMFBOVESPA:ITUB4,0.76888769
+174666,2004-06-29 10:00:00,BMFBOVESPA:ITUB4,0.80092465
+174667,2004-06-30 10:00:00,BMFBOVESPA:ITUB4,0.80846253
+174668,2004-07-01 10:00:00,BMFBOVESPA:ITUB4,0.84499315
+174669,2004-07-02 10:00:00,BMFBOVESPA:ITUB4,0.82480534
+174670,2004-07-05 10:00:00,BMFBOVESPA:ITUB4,0.82865035
+174671,2004-07-06 10:00:00,BMFBOVESPA:ITUB4,0.80846329
+174672,2004-07-07 10:00:00,BMFBOVESPA:ITUB4,0.79981125
+174673,2004-07-08 10:00:00,BMFBOVESPA:ITUB4,0.79404299
+174674,2004-07-12 10:00:00,BMFBOVESPA:ITUB4,0.81711456
+174675,2004-07-13 10:00:00,BMFBOVESPA:ITUB4,0.82576659
+174676,2004-07-14 10:00:00,BMFBOVESPA:ITUB4,0.82480534
+174677,2004-07-15 10:00:00,BMFBOVESPA:ITUB4,0.8296116
+174678,2004-07-16 10:00:00,BMFBOVESPA:ITUB4,0.84210864
+174679,2004-07-19 10:00:00,BMFBOVESPA:ITUB4,0.83057285
+174680,2004-07-20 10:00:00,BMFBOVESPA:ITUB4,0.83441862
+174681,2004-07-21 10:00:00,BMFBOVESPA:ITUB4,0.81134704
+174682,2004-07-22 10:00:00,BMFBOVESPA:ITUB4,0.79115923
+174683,2004-07-23 10:00:00,BMFBOVESPA:ITUB4,0.79404299
+174684,2004-07-26 10:00:00,BMFBOVESPA:ITUB4,0.77673969
+174685,2004-07-27 10:00:00,BMFBOVESPA:ITUB4,0.81711456
+174686,2004-07-28 10:00:00,BMFBOVESPA:ITUB4,0.80750128
+174687,2004-07-29 10:00:00,BMFBOVESPA:ITUB4,0.80557878
+174688,2004-07-30 10:00:00,BMFBOVESPA:ITUB4,0.80846329
+174689,2004-08-02 10:00:00,BMFBOVESPA:ITUB4,0.82808571
+174690,2004-08-03 10:00:00,BMFBOVESPA:ITUB4,0.82710477
+174691,2004-08-04 10:00:00,BMFBOVESPA:ITUB4,0.83887822
+174692,2004-08-05 10:00:00,BMFBOVESPA:ITUB4,0.80453804
+174693,2004-08-06 10:00:00,BMFBOVESPA:ITUB4,0.82514216
+174694,2004-08-09 10:00:00,BMFBOVESPA:ITUB4,0.82808571
+174695,2004-08-10 10:00:00,BMFBOVESPA:ITUB4,0.84378439
+174696,2004-08-11 10:00:00,BMFBOVESPA:ITUB4,0.82612385
+174697,2004-08-12 10:00:00,BMFBOVESPA:ITUB4,0.83299188
+174698,2004-08-13 10:00:00,BMFBOVESPA:ITUB4,0.83397281
+174699,2004-08-16 10:00:00,BMFBOVESPA:ITUB4,0.83985991
+174700,2004-08-17 10:00:00,BMFBOVESPA:ITUB4,0.86536943
+174701,2004-08-18 10:00:00,BMFBOVESPA:ITUB4,0.89578513
+174702,2004-08-19 10:00:00,BMFBOVESPA:ITUB4,0.91638848
+174703,2004-08-20 10:00:00,BMFBOVESPA:ITUB4,0.92031371
+174704,2004-08-23 10:00:00,BMFBOVESPA:ITUB4,0.90167148
+174705,2004-08-24 10:00:00,BMFBOVESPA:ITUB4,0.91050213
+174706,2004-08-25 10:00:00,BMFBOVESPA:ITUB4,0.91246399
+174707,2004-08-26 10:00:00,BMFBOVESPA:ITUB4,0.88695447
+174708,2004-08-27 10:00:00,BMFBOVESPA:ITUB4,0.88989802
+174709,2004-08-30 10:00:00,BMFBOVESPA:ITUB4,0.8889171
+174710,2004-08-31 10:00:00,BMFBOVESPA:ITUB4,0.87518102
+174711,2004-09-01 10:00:00,BMFBOVESPA:ITUB4,0.89018337
+174712,2004-09-02 10:00:00,BMFBOVESPA:ITUB4,0.90218616
+174713,2004-09-03 10:00:00,BMFBOVESPA:ITUB4,0.88518259
+174714,2004-09-06 10:00:00,BMFBOVESPA:ITUB4,0.88418273
+174715,2004-09-08 10:00:00,BMFBOVESPA:ITUB4,0.89918509
+174716,2004-09-09 10:00:00,BMFBOVESPA:ITUB4,0.9001857
+174717,2004-09-10 10:00:00,BMFBOVESPA:ITUB4,0.89918509
+174718,2004-09-13 10:00:00,BMFBOVESPA:ITUB4,0.90718694
+174719,2004-09-14 10:00:00,BMFBOVESPA:ITUB4,0.9211902
+174720,2004-09-15 10:00:00,BMFBOVESPA:ITUB4,0.91718927
+174721,2004-09-16 10:00:00,BMFBOVESPA:ITUB4,0.94519502
+174722,2004-09-17 10:00:00,BMFBOVESPA:ITUB4,0.96519891
+174723,2004-09-20 10:00:00,BMFBOVESPA:ITUB4,0.96519891
+174724,2004-09-21 10:00:00,BMFBOVESPA:ITUB4,0.96219859
+174725,2004-09-22 10:00:00,BMFBOVESPA:ITUB4,0.95519734
+174726,2004-09-23 10:00:00,BMFBOVESPA:ITUB4,0.93919362
+174727,2004-09-24 10:00:00,BMFBOVESPA:ITUB4,0.94219394
+174728,2004-09-27 10:00:00,BMFBOVESPA:ITUB4,0.95319688
+174729,2004-09-28 10:00:00,BMFBOVESPA:ITUB4,0.95319688
+174730,2004-09-29 10:00:00,BMFBOVESPA:ITUB4,0.95019581
+174731,2004-09-30 10:00:00,BMFBOVESPA:ITUB4,0.95419673
+174732,2004-10-01 10:00:00,BMFBOVESPA:ITUB4,1.01122474
+174733,2004-10-04 10:00:00,BMFBOVESPA:ITUB4,1.00918794
+174734,2004-10-05 10:00:00,BMFBOVESPA:ITUB4,1.00816993
+174735,2004-10-06 10:00:00,BMFBOVESPA:ITUB4,1.02242674
+174736,2004-10-07 10:00:00,BMFBOVESPA:ITUB4,1.00816993
+174737,2004-10-08 10:00:00,BMFBOVESPA:ITUB4,1.02548155
+174738,2004-10-11 10:00:00,BMFBOVESPA:ITUB4,1.03260996
+174739,2004-10-13 10:00:00,BMFBOVESPA:ITUB4,1.02038994
+174740,2004-10-14 10:00:00,BMFBOVESPA:ITUB4,0.99493113
+174741,2004-10-15 10:00:00,BMFBOVESPA:ITUB4,1.00409633
+174742,2004-10-18 10:00:00,BMFBOVESPA:ITUB4,0.99798594
+174743,2004-10-19 10:00:00,BMFBOVESPA:ITUB4,1.00511435
+174744,2004-10-20 10:00:00,BMFBOVESPA:ITUB4,1.01020672
+174745,2004-10-21 10:00:00,BMFBOVESPA:ITUB4,1.05195914
+174746,2004-10-22 10:00:00,BMFBOVESPA:ITUB4,1.05094036
+174747,2004-10-25 10:00:00,BMFBOVESPA:ITUB4,1.03872035
+174748,2004-10-26 10:00:00,BMFBOVESPA:ITUB4,1.03973837
+174749,2004-10-27 10:00:00,BMFBOVESPA:ITUB4,1.05094036
+174750,2004-10-28 10:00:00,BMFBOVESPA:ITUB4,1.06112434
+174751,2004-10-29 10:00:00,BMFBOVESPA:ITUB4,1.06010556
+174752,2004-11-01 10:00:00,BMFBOVESPA:ITUB4,1.071493
+174753,2004-11-03 09:00:00,BMFBOVESPA:ITUB4,1.06528195
+174754,2004-11-04 09:00:00,BMFBOVESPA:ITUB4,1.071493
+174755,2004-11-05 09:00:00,BMFBOVESPA:ITUB4,1.06114023
+174756,2004-11-08 09:00:00,BMFBOVESPA:ITUB4,1.03732993
+174757,2004-11-09 09:00:00,BMFBOVESPA:ITUB4,1.05596461
+174758,2004-11-10 09:00:00,BMFBOVESPA:ITUB4,1.08391662
+174759,2004-11-11 09:00:00,BMFBOVESPA:ITUB4,1.07666938
+174760,2004-11-12 09:00:00,BMFBOVESPA:ITUB4,1.08081033
+174761,2004-11-16 09:00:00,BMFBOVESPA:ITUB4,1.06217566
+174762,2004-11-17 09:00:00,BMFBOVESPA:ITUB4,1.06838747
+174763,2004-11-18 09:00:00,BMFBOVESPA:ITUB4,1.05285833
+174764,2004-11-19 09:00:00,BMFBOVESPA:ITUB4,1.05596461
+174765,2004-11-22 09:00:00,BMFBOVESPA:ITUB4,1.05285833
+174766,2004-11-23 09:00:00,BMFBOVESPA:ITUB4,1.03215355
+174767,2004-11-24 09:00:00,BMFBOVESPA:ITUB4,1.04871737
+174768,2004-11-25 09:00:00,BMFBOVESPA:ITUB4,1.04664728
+174769,2004-11-26 09:00:00,BMFBOVESPA:ITUB4,1.06838747
+174770,2004-11-29 09:00:00,BMFBOVESPA:ITUB4,1.08391662
+174771,2004-11-30 09:00:00,BMFBOVESPA:ITUB4,1.10255129
+174772,2004-12-01 09:00:00,BMFBOVESPA:ITUB4,1.14358012
+174773,2004-12-02 09:00:00,BMFBOVESPA:ITUB4,1.17829799
+174774,2004-12-03 09:00:00,BMFBOVESPA:ITUB4,1.18566255
+174775,2004-12-06 09:00:00,BMFBOVESPA:ITUB4,1.20985962
+174776,2004-12-07 09:00:00,BMFBOVESPA:ITUB4,1.18881878
+174777,2004-12-08 09:00:00,BMFBOVESPA:ITUB4,1.19092294
+174778,2004-12-09 09:00:00,BMFBOVESPA:ITUB4,1.19407918
+174779,2004-12-10 09:00:00,BMFBOVESPA:ITUB4,1.23510877
+174780,2004-12-13 09:00:00,BMFBOVESPA:ITUB4,1.25720243
+174781,2004-12-14 09:00:00,BMFBOVESPA:ITUB4,1.26351416
+174782,2004-12-15 09:00:00,BMFBOVESPA:ITUB4,1.25720243
+174783,2004-12-16 09:00:00,BMFBOVESPA:ITUB4,1.25720243
+174784,2004-12-17 09:00:00,BMFBOVESPA:ITUB4,1.24036917
+174785,2004-12-20 09:00:00,BMFBOVESPA:ITUB4,1.22038041
+174786,2004-12-21 09:00:00,BMFBOVESPA:ITUB4,1.23510877
+174787,2004-12-22 09:00:00,BMFBOVESPA:ITUB4,1.26246208
+174788,2004-12-23 09:00:00,BMFBOVESPA:ITUB4,1.28560783
+174789,2004-12-27 09:00:00,BMFBOVESPA:ITUB4,1.2813995
+174790,2004-12-28 09:00:00,BMFBOVESPA:ITUB4,1.29507579
+174791,2004-12-29 09:00:00,BMFBOVESPA:ITUB4,1.28771123
+174792,2004-12-30 09:00:00,BMFBOVESPA:ITUB4,1.27824327
+174793,2005-01-03 09:00:00,BMFBOVESPA:ITUB4,1.32625745
+174794,2005-01-04 09:00:00,BMFBOVESPA:ITUB4,1.31025297
+174795,2005-01-05 09:00:00,BMFBOVESPA:ITUB4,1.29744939
+174796,2005-01-06 09:00:00,BMFBOVESPA:ITUB4,1.28144416
+174797,2005-01-07 09:00:00,BMFBOVESPA:ITUB4,1.27931048
+174798,2005-01-10 09:00:00,BMFBOVESPA:ITUB4,1.28784595
+174799,2005-01-11 09:00:00,BMFBOVESPA:ITUB4,1.27077426
+174800,2005-01-12 09:00:00,BMFBOVESPA:ITUB4,1.25156889
+174801,2005-01-13 09:00:00,BMFBOVESPA:ITUB4,1.28784595
+174802,2005-01-14 09:00:00,BMFBOVESPA:ITUB4,1.2942485
+174803,2005-01-17 09:00:00,BMFBOVESPA:ITUB4,1.27504237
+174804,2005-01-18 09:00:00,BMFBOVESPA:ITUB4,1.27504237
+174805,2005-01-19 09:00:00,BMFBOVESPA:ITUB4,1.29744939
+174806,2005-01-20 09:00:00,BMFBOVESPA:ITUB4,1.27504237
+174807,2005-01-21 09:00:00,BMFBOVESPA:ITUB4,1.2665069
+174808,2005-01-24 09:00:00,BMFBOVESPA:ITUB4,1.27077426
+174809,2005-01-26 09:00:00,BMFBOVESPA:ITUB4,1.248368
+174810,2005-01-27 09:00:00,BMFBOVESPA:ITUB4,1.22916263
+174811,2005-01-28 09:00:00,BMFBOVESPA:ITUB4,1.23236352
+174812,2005-01-31 09:00:00,BMFBOVESPA:ITUB4,1.26330601
+174813,2005-02-01 09:00:00,BMFBOVESPA:ITUB4,1.31418427
+174814,2005-02-02 09:00:00,BMFBOVESPA:ITUB4,1.34990729
+174815,2005-02-03 09:00:00,BMFBOVESPA:ITUB4,1.39537378
+174816,2005-02-04 09:00:00,BMFBOVESPA:ITUB4,1.44516968
+174817,2005-02-09 09:00:00,BMFBOVESPA:ITUB4,1.43217915
+174818,2005-02-10 09:00:00,BMFBOVESPA:ITUB4,1.42893208
+174819,2005-02-11 09:00:00,BMFBOVESPA:ITUB4,1.42893208
+174820,2005-02-14 09:00:00,BMFBOVESPA:ITUB4,1.47872799
+174821,2005-02-15 09:00:00,BMFBOVESPA:ITUB4,1.49496559
+174822,2005-02-16 09:00:00,BMFBOVESPA:ITUB4,1.46573745
+174823,2005-02-17 09:00:00,BMFBOVESPA:ITUB4,1.47548017
+174824,2005-02-18 09:00:00,BMFBOVESPA:ITUB4,1.42784897
+174825,2005-02-21 10:00:00,BMFBOVESPA:ITUB4,1.42243644
+174826,2005-02-22 10:00:00,BMFBOVESPA:ITUB4,1.4570771
+174827,2005-02-23 10:00:00,BMFBOVESPA:ITUB4,1.45816022
+174828,2005-02-24 10:00:00,BMFBOVESPA:ITUB4,1.53068936
+174829,2005-02-25 10:00:00,BMFBOVESPA:ITUB4,1.51120318
+174830,2005-02-28 10:00:00,BMFBOVESPA:ITUB4,1.48522288
+174831,2005-03-01 10:00:00,BMFBOVESPA:ITUB4,1.51372212
+174832,2005-03-02 10:00:00,BMFBOVESPA:ITUB4,1.53126006
+174833,2005-03-03 10:00:00,BMFBOVESPA:ITUB4,1.58716105
+174834,2005-03-04 10:00:00,BMFBOVESPA:ITUB4,1.62442888
+174835,2005-03-07 10:00:00,BMFBOVESPA:ITUB4,1.62990953
+174836,2005-03-08 10:00:00,BMFBOVESPA:ITUB4,1.62552487
+174837,2005-03-09 10:00:00,BMFBOVESPA:ITUB4,1.59921834
+174838,2005-03-10 10:00:00,BMFBOVESPA:ITUB4,1.59044974
+174839,2005-03-11 10:00:00,BMFBOVESPA:ITUB4,1.58277713
+174840,2005-03-14 10:00:00,BMFBOVESPA:ITUB4,1.55975855
+174841,2005-03-15 10:00:00,BMFBOVESPA:ITUB4,1.54441333
+174842,2005-03-16 10:00:00,BMFBOVESPA:ITUB4,1.5685279
+174843,2005-03-17 10:00:00,BMFBOVESPA:ITUB4,1.58277713
+174844,2005-03-18 10:00:00,BMFBOVESPA:ITUB4,1.53893267
+174845,2005-03-21 10:00:00,BMFBOVESPA:ITUB4,1.48851157
+174846,2005-03-22 10:00:00,BMFBOVESPA:ITUB4,1.46768569
+174847,2005-03-23 10:00:00,BMFBOVESPA:ITUB4,1.42603394
+174848,2005-03-24 10:00:00,BMFBOVESPA:ITUB4,1.48851157
+174849,2005-03-28 10:00:00,BMFBOVESPA:ITUB4,1.45234047
+174850,2005-03-29 10:00:00,BMFBOVESPA:ITUB4,1.42055329
+174851,2005-03-30 10:00:00,BMFBOVESPA:ITUB4,1.44466786
+174852,2005-03-31 10:00:00,BMFBOVESPA:ITUB4,1.46439776
+174853,2005-04-01 10:00:00,BMFBOVESPA:ITUB4,1.48105164
+174854,2005-04-04 10:00:00,BMFBOVESPA:ITUB4,1.46328816
+174855,2005-04-05 10:00:00,BMFBOVESPA:ITUB4,1.46217779
+174856,2005-04-06 10:00:00,BMFBOVESPA:ITUB4,1.45995708
+174857,2005-04-07 10:00:00,BMFBOVESPA:ITUB4,1.46661848
+174858,2005-04-08 10:00:00,BMFBOVESPA:ITUB4,1.45662675
+174859,2005-04-11 10:00:00,BMFBOVESPA:ITUB4,1.46994956
+174860,2005-04-12 10:00:00,BMFBOVESPA:ITUB4,1.45884672
+174861,2005-04-13 10:00:00,BMFBOVESPA:ITUB4,1.45995708
+174862,2005-04-14 10:00:00,BMFBOVESPA:ITUB4,1.4255397
+174863,2005-04-15 10:00:00,BMFBOVESPA:ITUB4,1.40222516
+174864,2005-04-18 10:00:00,BMFBOVESPA:ITUB4,1.41887829
+174865,2005-04-19 10:00:00,BMFBOVESPA:ITUB4,1.45329567
+174866,2005-04-20 10:00:00,BMFBOVESPA:ITUB4,1.42109901
+174867,2005-04-22 10:00:00,BMFBOVESPA:ITUB4,1.43331146
+174868,2005-04-25 10:00:00,BMFBOVESPA:ITUB4,1.47327988
+174869,2005-04-26 10:00:00,BMFBOVESPA:ITUB4,1.51435866
+174870,2005-04-27 10:00:00,BMFBOVESPA:ITUB4,1.53878357
+174871,2005-04-28 10:00:00,BMFBOVESPA:ITUB4,1.45884672
+174872,2005-04-29 10:00:00,BMFBOVESPA:ITUB4,1.50769726
+174873,2005-05-02 10:00:00,BMFBOVESPA:ITUB4,1.53130699
+174874,2005-05-03 10:00:00,BMFBOVESPA:ITUB4,1.49420491
+174875,2005-05-04 10:00:00,BMFBOVESPA:ITUB4,1.55829018
+174876,2005-05-05 10:00:00,BMFBOVESPA:ITUB4,1.53805316
+174877,2005-05-06 10:00:00,BMFBOVESPA:ITUB4,1.53130699
+174878,2005-05-09 10:00:00,BMFBOVESPA:ITUB4,1.52793427
+174879,2005-05-10 10:00:00,BMFBOVESPA:ITUB4,1.47509188
+174880,2005-05-11 10:00:00,BMFBOVESPA:ITUB4,1.46160028
+174881,2005-05-12 10:00:00,BMFBOVESPA:ITUB4,1.42337347
+174882,2005-05-13 10:00:00,BMFBOVESPA:ITUB4,1.44136252
+174883,2005-05-16 10:00:00,BMFBOVESPA:ITUB4,1.46160028
+174884,2005-05-17 10:00:00,BMFBOVESPA:ITUB4,1.4683457
+174885,2005-05-18 10:00:00,BMFBOVESPA:ITUB4,1.47846459
+174886,2005-05-19 10:00:00,BMFBOVESPA:ITUB4,1.47734061
+174887,2005-05-20 10:00:00,BMFBOVESPA:ITUB4,1.4683457
+174888,2005-05-23 10:00:00,BMFBOVESPA:ITUB4,1.4514814
+174889,2005-05-24 10:00:00,BMFBOVESPA:ITUB4,1.44810794
+174890,2005-05-25 10:00:00,BMFBOVESPA:ITUB4,1.4514814
+174891,2005-05-27 10:00:00,BMFBOVESPA:ITUB4,1.46160028
+174892,2005-05-30 10:00:00,BMFBOVESPA:ITUB4,1.47396714
+174893,2005-05-31 10:00:00,BMFBOVESPA:ITUB4,1.464973
+174894,2005-06-01 10:00:00,BMFBOVESPA:ITUB4,1.53239389
+174895,2005-06-02 10:00:00,BMFBOVESPA:ITUB4,1.61581319
+174896,2005-06-03 10:00:00,BMFBOVESPA:ITUB4,1.61352737
+174897,2005-06-06 10:00:00,BMFBOVESPA:ITUB4,1.59524389
+174898,2005-06-07 10:00:00,BMFBOVESPA:ITUB4,1.56324782
+174899,2005-06-08 10:00:00,BMFBOVESPA:ITUB4,1.56553287
+174900,2005-06-09 10:00:00,BMFBOVESPA:ITUB4,1.55639113
+174901,2005-06-10 10:00:00,BMFBOVESPA:ITUB4,1.55296317
+174902,2005-06-13 10:00:00,BMFBOVESPA:ITUB4,1.5472494
+174903,2005-06-14 10:00:00,BMFBOVESPA:ITUB4,1.55639113
+174904,2005-06-15 10:00:00,BMFBOVESPA:ITUB4,1.53353679
+174905,2005-06-16 10:00:00,BMFBOVESPA:ITUB4,1.52896592
+174906,2005-06-17 10:00:00,BMFBOVESPA:ITUB4,1.54153638
+174907,2005-06-20 10:00:00,BMFBOVESPA:ITUB4,1.5358226
+174908,2005-06-21 10:00:00,BMFBOVESPA:ITUB4,1.51411041
+174909,2005-06-22 10:00:00,BMFBOVESPA:ITUB4,1.51982418
+174910,2005-06-23 10:00:00,BMFBOVESPA:ITUB4,1.48325723
+174911,2005-06-24 10:00:00,BMFBOVESPA:ITUB4,1.48554229
+174912,2005-06-27 10:00:00,BMFBOVESPA:ITUB4,1.51068244
+174913,2005-06-28 10:00:00,BMFBOVESPA:ITUB4,1.5358226
+174914,2005-06-29 10:00:00,BMFBOVESPA:ITUB4,1.52096708
+174915,2005-06-30 10:00:00,BMFBOVESPA:ITUB4,1.51753913
+174916,2005-07-01 10:00:00,BMFBOVESPA:ITUB4,1.56746522
+174917,2005-07-04 10:00:00,BMFBOVESPA:ITUB4,1.55353235
+174918,2005-07-05 10:00:00,BMFBOVESPA:ITUB4,1.55353235
+174919,2005-07-06 10:00:00,BMFBOVESPA:ITUB4,1.52914909
+174920,2005-07-07 10:00:00,BMFBOVESPA:ITUB4,1.55933771
+174921,2005-07-08 10:00:00,BMFBOVESPA:ITUB4,1.56746522
+174922,2005-07-11 10:00:00,BMFBOVESPA:ITUB4,1.58023701
+174923,2005-07-12 10:00:00,BMFBOVESPA:ITUB4,1.59649201
+174924,2005-07-13 10:00:00,BMFBOVESPA:ITUB4,1.60578059
+174925,2005-07-14 10:00:00,BMFBOVESPA:ITUB4,1.60461952
+174926,2005-07-15 10:00:00,BMFBOVESPA:ITUB4,1.58023701
+174927,2005-07-18 10:00:00,BMFBOVESPA:ITUB4,1.59649201
+174928,2005-07-19 10:00:00,BMFBOVESPA:ITUB4,1.57675379
+174929,2005-07-20 10:00:00,BMFBOVESPA:ITUB4,1.5930088
+174930,2005-07-21 10:00:00,BMFBOVESPA:ITUB4,1.58952558
+174931,2005-07-22 10:00:00,BMFBOVESPA:ITUB4,1.563982
+174932,2005-07-25 10:00:00,BMFBOVESPA:ITUB4,1.50012229
+174933,2005-07-26 10:00:00,BMFBOVESPA:ITUB4,1.51057194
+174934,2005-07-27 10:00:00,BMFBOVESPA:ITUB4,1.563982
+174935,2005-07-28 10:00:00,BMFBOVESPA:ITUB4,1.61390809
+174936,2005-07-29 10:00:00,BMFBOVESPA:ITUB4,1.61042488
+174937,2005-08-01 10:00:00,BMFBOVESPA:ITUB4,1.65007843
+174938,2005-08-02 10:00:00,BMFBOVESPA:ITUB4,1.70473207
+174939,2005-08-03 10:00:00,BMFBOVESPA:ITUB4,1.66286914
+174940,2005-08-04 10:00:00,BMFBOVESPA:ITUB4,1.63844955
+174941,2005-08-05 10:00:00,BMFBOVESPA:ITUB4,1.61868105
+174942,2005-08-08 10:00:00,BMFBOVESPA:ITUB4,1.65007843
+174943,2005-08-09 10:00:00,BMFBOVESPA:ITUB4,1.66403249
+174944,2005-08-10 10:00:00,BMFBOVESPA:ITUB4,1.6965917
+174945,2005-08-11 10:00:00,BMFBOVESPA:ITUB4,1.67798654
+174946,2005-08-12 10:00:00,BMFBOVESPA:ITUB4,1.66054397
+174947,2005-08-15 10:00:00,BMFBOVESPA:ITUB4,1.72450057
+174948,2005-08-16 10:00:00,BMFBOVESPA:ITUB4,1.70589465
+174949,2005-08-17 10:00:00,BMFBOVESPA:ITUB4,1.70822059
+174950,2005-08-18 10:00:00,BMFBOVESPA:ITUB4,1.68496358
+174951,2005-08-19 10:00:00,BMFBOVESPA:ITUB4,1.6396129
+174952,2005-08-22 10:00:00,BMFBOVESPA:ITUB4,1.67798654
+174953,2005-08-23 10:00:00,BMFBOVESPA:ITUB4,1.68263765
+174954,2005-08-24 10:00:00,BMFBOVESPA:ITUB4,1.71287169
+174955,2005-08-25 10:00:00,BMFBOVESPA:ITUB4,1.73845463
+174956,2005-08-26 10:00:00,BMFBOVESPA:ITUB4,1.70589465
+174957,2005-08-29 10:00:00,BMFBOVESPA:ITUB4,1.73496611
+174958,2005-08-30 10:00:00,BMFBOVESPA:ITUB4,1.74194313
+174959,2005-08-31 10:00:00,BMFBOVESPA:ITUB4,1.77450234
+174960,2005-09-01 10:00:00,BMFBOVESPA:ITUB4,1.78859189
+174961,2005-09-02 10:00:00,BMFBOVESPA:ITUB4,1.80955249
+174962,2005-09-05 10:00:00,BMFBOVESPA:ITUB4,1.82701928
+174963,2005-09-06 10:00:00,BMFBOVESPA:ITUB4,1.89805054
+174964,2005-09-08 10:00:00,BMFBOVESPA:ITUB4,1.87476174
+174965,2005-09-09 10:00:00,BMFBOVESPA:ITUB4,1.89688568
+174966,2005-09-12 10:00:00,BMFBOVESPA:ITUB4,1.88524167
+174967,2005-09-13 10:00:00,BMFBOVESPA:ITUB4,1.82119651
+174968,2005-09-14 10:00:00,BMFBOVESPA:ITUB4,1.79907256
+174969,2005-09-15 10:00:00,BMFBOVESPA:ITUB4,1.80489458
+174970,2005-09-16 10:00:00,BMFBOVESPA:ITUB4,1.82352547
+174971,2005-09-19 10:00:00,BMFBOVESPA:ITUB4,1.88989957
+174972,2005-09-20 10:00:00,BMFBOVESPA:ITUB4,1.91784553
+174973,2005-09-21 10:00:00,BMFBOVESPA:ITUB4,1.94928605
+174974,2005-09-22 10:00:00,BMFBOVESPA:ITUB4,1.93298412
+174975,2005-09-23 10:00:00,BMFBOVESPA:ITUB4,1.93298412
+174976,2005-09-26 10:00:00,BMFBOVESPA:ITUB4,1.9248324
+174977,2005-09-27 10:00:00,BMFBOVESPA:ITUB4,1.87825479
+174978,2005-09-28 10:00:00,BMFBOVESPA:ITUB4,1.88524167
+174979,2005-09-29 10:00:00,BMFBOVESPA:ITUB4,1.88989957
+174980,2005-09-30 10:00:00,BMFBOVESPA:ITUB4,1.92017448
+174981,2005-10-03 10:00:00,BMFBOVESPA:ITUB4,1.97742123
+174982,2005-10-04 10:00:00,BMFBOVESPA:ITUB4,1.97392363
+174983,2005-10-05 10:00:00,BMFBOVESPA:ITUB4,1.91212873
+174984,2005-10-06 10:00:00,BMFBOVESPA:ITUB4,1.86898968
+174985,2005-10-07 10:00:00,BMFBOVESPA:ITUB4,1.96226372
+174986,2005-10-10 10:00:00,BMFBOVESPA:ITUB4,1.92961747
+174987,2005-10-11 10:00:00,BMFBOVESPA:ITUB4,1.9610981
+174988,2005-10-13 10:00:00,BMFBOVESPA:ITUB4,1.86782331
+174989,2005-10-14 10:00:00,BMFBOVESPA:ITUB4,1.85383217
+174990,2005-10-17 09:00:00,BMFBOVESPA:ITUB4,1.95526852
+174991,2005-10-18 09:00:00,BMFBOVESPA:ITUB4,1.88298083
+174992,2005-10-19 09:00:00,BMFBOVESPA:ITUB4,1.82818186
+174993,2005-10-20 09:00:00,BMFBOVESPA:ITUB4,1.77454928
+174994,2005-10-21 09:00:00,BMFBOVESPA:ITUB4,1.80719477
+174995,2005-10-24 09:00:00,BMFBOVESPA:ITUB4,1.88298083
+174996,2005-10-25 09:00:00,BMFBOVESPA:ITUB4,1.81768831
+174997,2005-10-26 09:00:00,BMFBOVESPA:ITUB4,1.87598487
+174998,2005-10-27 09:00:00,BMFBOVESPA:ITUB4,1.82584988
+174999,2005-10-28 09:00:00,BMFBOVESPA:ITUB4,1.85033457
+175000,2005-10-31 09:00:00,BMFBOVESPA:ITUB4,1.94827258
+175001,2005-11-01 09:00:00,BMFBOVESPA:ITUB4,1.94255274
+175002,2005-11-03 09:00:00,BMFBOVESPA:ITUB4,1.91336775
+175003,2005-11-04 09:00:00,BMFBOVESPA:ITUB4,1.92270705
+175004,2005-11-07 09:00:00,BMFBOVESPA:ITUB4,1.94255274
+175005,2005-11-08 09:00:00,BMFBOVESPA:ITUB4,1.98457916
+175006,2005-11-09 09:00:00,BMFBOVESPA:ITUB4,1.99158343
+175007,2005-11-10 09:00:00,BMFBOVESPA:ITUB4,1.99858846
+175008,2005-11-11 09:00:00,BMFBOVESPA:ITUB4,1.95189204
+175009,2005-11-14 09:00:00,BMFBOVESPA:ITUB4,1.95189204
+175010,2005-11-16 09:00:00,BMFBOVESPA:ITUB4,1.98924918
+175011,2005-11-17 09:00:00,BMFBOVESPA:ITUB4,2.08030628
+175012,2005-11-18 09:00:00,BMFBOVESPA:ITUB4,2.01376415
+175013,2005-11-21 09:00:00,BMFBOVESPA:ITUB4,2.00909488
+175014,2005-11-22 09:00:00,BMFBOVESPA:ITUB4,2.02076842
+175015,2005-11-23 09:00:00,BMFBOVESPA:ITUB4,2.0312756
+175016,2005-11-24 09:00:00,BMFBOVESPA:ITUB4,2.01609916
+175017,2005-11-25 09:00:00,BMFBOVESPA:ITUB4,2.04411702
+175018,2005-11-28 09:00:00,BMFBOVESPA:ITUB4,2.05579132
+175019,2005-11-29 09:00:00,BMFBOVESPA:ITUB4,2.02777345
+175020,2005-11-30 09:00:00,BMFBOVESPA:ITUB4,2.02777345
+175021,2005-12-01 09:00:00,BMFBOVESPA:ITUB4,2.07814914
+175022,2005-12-02 09:00:00,BMFBOVESPA:ITUB4,2.10386302
+175023,2005-12-05 09:00:00,BMFBOVESPA:ITUB4,2.12373294
+175024,2005-12-06 09:00:00,BMFBOVESPA:ITUB4,2.15645943
+175025,2005-12-07 09:00:00,BMFBOVESPA:ITUB4,2.12607098
+175026,2005-12-08 09:00:00,BMFBOVESPA:ITUB4,2.04425326
+175027,2005-12-09 09:00:00,BMFBOVESPA:ITUB4,2.04892933
+175028,2005-12-12 09:00:00,BMFBOVESPA:ITUB4,2.08516174
+175029,2005-12-13 09:00:00,BMFBOVESPA:ITUB4,2.09685042
+175030,2005-12-14 09:00:00,BMFBOVESPA:ITUB4,2.08516174
+175031,2005-12-15 09:00:00,BMFBOVESPA:ITUB4,2.07814914
+175032,2005-12-16 09:00:00,BMFBOVESPA:ITUB4,2.07113654
+175033,2005-12-19 09:00:00,BMFBOVESPA:ITUB4,2.04542266
+175034,2005-12-20 09:00:00,BMFBOVESPA:ITUB4,2.00802009
+175035,2005-12-21 09:00:00,BMFBOVESPA:ITUB4,2.04191598
+175036,2005-12-22 09:00:00,BMFBOVESPA:ITUB4,2.06762986
+175037,2005-12-23 09:00:00,BMFBOVESPA:ITUB4,2.06762986
+175038,2005-12-26 09:00:00,BMFBOVESPA:ITUB4,2.01853938
+175039,2005-12-27 09:00:00,BMFBOVESPA:ITUB4,2.08645905
+175040,2005-12-28 09:00:00,BMFBOVESPA:ITUB4,2.07931021
+175041,2005-12-29 09:00:00,BMFBOVESPA:ITUB4,2.0948
+175042,2006-01-02 09:00:00,BMFBOVESPA:ITUB4,2.10207903
+175043,2006-01-03 09:00:00,BMFBOVESPA:ITUB4,2.15934318
+175044,2006-01-04 09:00:00,BMFBOVESPA:ITUB4,2.22018668
+175045,2006-01-05 09:00:00,BMFBOVESPA:ITUB4,2.20587007
+175046,2006-01-06 09:00:00,BMFBOVESPA:ITUB4,2.28460876
+175047,2006-01-09 09:00:00,BMFBOVESPA:ITUB4,2.26910005
+175048,2006-01-10 09:00:00,BMFBOVESPA:ITUB4,2.27267863
+175049,2006-01-11 09:00:00,BMFBOVESPA:ITUB4,2.30250395
+175050,2006-01-12 09:00:00,BMFBOVESPA:ITUB4,2.29176669
+175051,2006-01-13 09:00:00,BMFBOVESPA:ITUB4,2.30727615
+175052,2006-01-16 09:00:00,BMFBOVESPA:ITUB4,2.32159201
+175053,2006-01-17 09:00:00,BMFBOVESPA:ITUB4,2.31324046
+175054,2006-01-18 09:00:00,BMFBOVESPA:ITUB4,2.2786437
+175055,2006-01-19 09:00:00,BMFBOVESPA:ITUB4,2.38840057
+175056,2006-01-20 09:00:00,BMFBOVESPA:ITUB4,2.37408396
+175057,2006-01-23 09:00:00,BMFBOVESPA:ITUB4,2.34068006
+175058,2006-01-24 09:00:00,BMFBOVESPA:ITUB4,2.38482122
+175059,2006-01-26 09:00:00,BMFBOVESPA:ITUB4,2.45878771
+175060,2006-01-27 09:00:00,BMFBOVESPA:ITUB4,2.42180447
+175061,2006-01-30 09:00:00,BMFBOVESPA:ITUB4,2.43134887
+175062,2006-01-31 09:00:00,BMFBOVESPA:ITUB4,2.50412174
+175063,2006-02-01 09:00:00,BMFBOVESPA:ITUB4,2.5591735
+175064,2006-02-02 09:00:00,BMFBOVESPA:ITUB4,2.49946382
+175065,2006-02-03 09:00:00,BMFBOVESPA:ITUB4,2.41825767
+175066,2006-02-06 09:00:00,BMFBOVESPA:ITUB4,2.45169564
+175067,2006-02-07 09:00:00,BMFBOVESPA:ITUB4,2.39198521
+175068,2006-02-08 09:00:00,BMFBOVESPA:ITUB4,2.42542317
+175069,2006-02-09 09:00:00,BMFBOVESPA:ITUB4,2.49946382
+175070,2006-02-10 09:00:00,BMFBOVESPA:ITUB4,2.55559114
+175071,2006-02-13 09:00:00,BMFBOVESPA:ITUB4,2.53767778
+175072,2006-02-14 09:00:00,BMFBOVESPA:ITUB4,2.50543419
+175073,2006-02-15 09:00:00,BMFBOVESPA:ITUB4,2.54842564
+175074,2006-02-16 09:00:00,BMFBOVESPA:ITUB4,2.67859361
+175075,2006-02-17 09:00:00,BMFBOVESPA:ITUB4,2.63799091
+175076,2006-02-20 10:00:00,BMFBOVESPA:ITUB4,2.6857591
+175077,2006-02-21 10:00:00,BMFBOVESPA:ITUB4,2.63799091
+175078,2006-02-22 10:00:00,BMFBOVESPA:ITUB4,2.60455295
+175079,2006-02-23 10:00:00,BMFBOVESPA:ITUB4,2.5746981
+175080,2006-02-24 10:00:00,BMFBOVESPA:ITUB4,2.56395025
+175081,2006-03-01 10:00:00,BMFBOVESPA:ITUB4,2.64931249
+175082,2006-03-02 10:00:00,BMFBOVESPA:ITUB4,2.61225053
+175083,2006-03-03 10:00:00,BMFBOVESPA:ITUB4,2.62540152
+175084,2006-03-06 10:00:00,BMFBOVESPA:ITUB4,2.66143411
+175085,2006-03-07 10:00:00,BMFBOVESPA:ITUB4,2.61421921
+175086,2006-03-08 10:00:00,BMFBOVESPA:ITUB4,2.55457917
+175087,2006-03-09 10:00:00,BMFBOVESPA:ITUB4,2.47630143
+175088,2006-03-10 10:00:00,BMFBOVESPA:ITUB4,2.53966916
+175089,2006-03-13 10:00:00,BMFBOVESPA:ITUB4,2.6415536
+175090,2006-03-14 10:00:00,BMFBOVESPA:ITUB4,2.69498182
+175091,2006-03-15 10:00:00,BMFBOVESPA:ITUB4,2.71983134
+175092,2006-03-16 10:00:00,BMFBOVESPA:ITUB4,2.71858852
+175093,2006-03-17 10:00:00,BMFBOVESPA:ITUB4,2.72728672
+175094,2006-03-20 10:00:00,BMFBOVESPA:ITUB4,2.72107415
+175095,2006-03-21 10:00:00,BMFBOVESPA:ITUB4,2.65273667
+175096,2006-03-22 10:00:00,BMFBOVESPA:ITUB4,2.75959161
+175097,2006-03-23 10:00:00,BMFBOVESPA:ITUB4,2.70864901
+175098,2006-03-24 10:00:00,BMFBOVESPA:ITUB4,2.72604391
+175099,2006-03-27 10:00:00,BMFBOVESPA:ITUB4,2.64900898
+175100,2006-03-28 10:00:00,BMFBOVESPA:ITUB4,2.5943387
+175101,2006-03-29 10:00:00,BMFBOVESPA:ITUB4,2.58564124
+175102,2006-03-30 10:00:00,BMFBOVESPA:ITUB4,2.57321612
+175103,2006-03-31 10:00:00,BMFBOVESPA:ITUB4,2.51606171
+175104,2006-04-03 10:00:00,BMFBOVESPA:ITUB4,2.62354033
+175105,2006-04-04 10:00:00,BMFBOVESPA:ITUB4,2.66956692
+175106,2006-04-05 10:00:00,BMFBOVESPA:ITUB4,2.69693461
+175107,2006-04-06 10:00:00,BMFBOVESPA:ITUB4,2.68573942
+175108,2006-04-07 10:00:00,BMFBOVESPA:ITUB4,2.64344431
+175109,2006-04-10 10:00:00,BMFBOVESPA:ITUB4,2.5663178
+175110,2006-04-11 10:00:00,BMFBOVESPA:ITUB4,2.5314864
+175111,2006-04-12 10:00:00,BMFBOVESPA:ITUB4,2.49789934
+175112,2006-04-13 10:00:00,BMFBOVESPA:ITUB4,2.48048325
+175113,2006-04-17 10:00:00,BMFBOVESPA:ITUB4,2.50536304
+175114,2006-04-18 10:00:00,BMFBOVESPA:ITUB4,2.54268234
+175115,2006-04-19 10:00:00,BMFBOVESPA:ITUB4,2.58870893
+175116,2006-04-20 10:00:00,BMFBOVESPA:ITUB4,2.5663178
+175117,2006-04-24 10:00:00,BMFBOVESPA:ITUB4,2.54765815
+175118,2006-04-25 10:00:00,BMFBOVESPA:ITUB4,2.55512186
+175119,2006-04-26 10:00:00,BMFBOVESPA:ITUB4,2.61856452
+175120,2006-04-27 10:00:00,BMFBOVESPA:ITUB4,2.5663178
+175121,2006-04-28 10:00:00,BMFBOVESPA:ITUB4,2.58995326
+175122,2006-05-02 10:00:00,BMFBOVESPA:ITUB4,2.7000477
+175123,2006-05-03 10:00:00,BMFBOVESPA:ITUB4,2.72122023
+175124,2006-05-04 10:00:00,BMFBOVESPA:ITUB4,2.75733683
+175125,2006-05-05 10:00:00,BMFBOVESPA:ITUB4,2.8345519
+175126,2006-05-08 10:00:00,BMFBOVESPA:ITUB4,2.90429493
+175127,2006-05-09 10:00:00,BMFBOVESPA:ITUB4,2.91176772
+175128,2006-05-10 10:00:00,BMFBOVESPA:ITUB4,2.83828867
+175129,2006-05-11 10:00:00,BMFBOVESPA:ITUB4,2.75235497
+175130,2006-05-12 10:00:00,BMFBOVESPA:ITUB4,2.77352751
+175131,2006-05-15 10:00:00,BMFBOVESPA:ITUB4,2.64275933
+175132,2006-05-16 10:00:00,BMFBOVESPA:ITUB4,2.66891296
+175133,2006-05-17 10:00:00,BMFBOVESPA:ITUB4,2.62283263
+175134,2006-05-18 10:00:00,BMFBOVESPA:ITUB4,2.57426138
+175135,2006-05-19 10:00:00,BMFBOVESPA:ITUB4,2.52569088
+175136,2006-05-22 10:00:00,BMFBOVESPA:ITUB4,2.40488567
+175137,2006-05-23 10:00:00,BMFBOVESPA:ITUB4,2.38246805
+175138,2006-05-24 10:00:00,BMFBOVESPA:ITUB4,2.35382424
+175139,2006-05-25 10:00:00,BMFBOVESPA:ITUB4,2.47587379
+175140,2006-05-26 10:00:00,BMFBOVESPA:ITUB4,2.57924325
+175141,2006-05-29 10:00:00,BMFBOVESPA:ITUB4,2.54063571
+175142,2006-05-30 10:00:00,BMFBOVESPA:ITUB4,2.42107634
+175143,2006-05-31 10:00:00,BMFBOVESPA:ITUB4,2.38495898
+175144,2006-06-01 10:00:00,BMFBOVESPA:ITUB4,2.52387132
+175145,2006-06-02 10:00:00,BMFBOVESPA:ITUB4,2.54382298
+175146,2006-06-05 10:00:00,BMFBOVESPA:ITUB4,2.46526368
+175147,2006-06-06 10:00:00,BMFBOVESPA:ITUB4,2.40166812
+175148,2006-06-07 10:00:00,BMFBOVESPA:ITUB4,2.2881934
+175149,2006-06-08 10:00:00,BMFBOVESPA:ITUB4,2.24330291
+175150,2006-06-09 10:00:00,BMFBOVESPA:ITUB4,2.2557727
+175151,2006-06-12 10:00:00,BMFBOVESPA:ITUB4,2.15601513
+175152,2006-06-13 10:00:00,BMFBOVESPA:ITUB4,2.07870243
+175153,2006-06-14 10:00:00,BMFBOVESPA:ITUB4,2.07994903
+175154,2006-06-16 10:00:00,BMFBOVESPA:ITUB4,2.25203139
+175155,2006-06-19 10:00:00,BMFBOVESPA:ITUB4,2.24330291
+175156,2006-06-20 10:00:00,BMFBOVESPA:ITUB4,2.29068812
+175157,2006-06-21 10:00:00,BMFBOVESPA:ITUB4,2.38171646
+175158,2006-06-22 10:00:00,BMFBOVESPA:ITUB4,2.33059069
+175159,2006-06-23 10:00:00,BMFBOVESPA:ITUB4,2.37423458
+175160,2006-06-26 10:00:00,BMFBOVESPA:ITUB4,2.37049402
+175161,2006-06-27 10:00:00,BMFBOVESPA:ITUB4,2.3006632
+175162,2006-06-28 10:00:00,BMFBOVESPA:ITUB4,2.29442868
+175163,2006-06-29 10:00:00,BMFBOVESPA:ITUB4,2.44157145
+175164,2006-06-30 10:00:00,BMFBOVESPA:ITUB4,2.49269721
+175165,2006-07-03 10:00:00,BMFBOVESPA:ITUB4,2.59931752
+175166,2006-07-04 10:00:00,BMFBOVESPA:ITUB4,2.57934164
+175167,2006-07-05 10:00:00,BMFBOVESPA:ITUB4,2.51566964
+175168,2006-07-06 10:00:00,BMFBOVESPA:ITUB4,2.51566964
+175169,2006-07-07 10:00:00,BMFBOVESPA:ITUB4,2.49070054
+175170,2006-07-10 10:00:00,BMFBOVESPA:ITUB4,2.4769675
+175171,2006-07-11 10:00:00,BMFBOVESPA:ITUB4,2.53190042
+175172,2006-07-12 10:00:00,BMFBOVESPA:ITUB4,2.46073746
+175173,2006-07-13 10:00:00,BMFBOVESPA:ITUB4,2.39706546
+175174,2006-07-14 10:00:00,BMFBOVESPA:ITUB4,2.35586558
+175175,2006-07-17 10:00:00,BMFBOVESPA:ITUB4,2.30093264
+175176,2006-07-18 10:00:00,BMFBOVESPA:ITUB4,2.30218152
+175177,2006-07-19 10:00:00,BMFBOVESPA:ITUB4,2.49194865
+175178,2006-07-20 10:00:00,BMFBOVESPA:ITUB4,2.47946448
+175179,2006-07-21 10:00:00,BMFBOVESPA:ITUB4,2.47197352
+175180,2006-07-24 10:00:00,BMFBOVESPA:ITUB4,2.57185144
+175181,2006-07-25 10:00:00,BMFBOVESPA:ITUB4,2.61305057
+175182,2006-07-26 10:00:00,BMFBOVESPA:ITUB4,2.61055358
+175183,2006-07-27 10:00:00,BMFBOVESPA:ITUB4,2.59931752
+175184,2006-07-28 10:00:00,BMFBOVESPA:ITUB4,2.63052947
+175185,2006-07-31 10:00:00,BMFBOVESPA:ITUB4,2.63302646
+175186,2006-08-01 10:00:00,BMFBOVESPA:ITUB4,2.55603316
+175187,2006-08-02 10:00:00,BMFBOVESPA:ITUB4,2.55228352
+175188,2006-08-03 10:00:00,BMFBOVESPA:ITUB4,2.51603597
+175189,2006-08-04 10:00:00,BMFBOVESPA:ITUB4,2.59227994
+175190,2006-08-07 10:00:00,BMFBOVESPA:ITUB4,2.57228135
+175191,2006-08-08 10:00:00,BMFBOVESPA:ITUB4,2.52478565
+175192,2006-08-09 10:00:00,BMFBOVESPA:ITUB4,2.52603527
+175193,2006-08-10 10:00:00,BMFBOVESPA:ITUB4,2.55603316
+175194,2006-08-11 10:00:00,BMFBOVESPA:ITUB4,2.50103741
+175195,2006-08-14 10:00:00,BMFBOVESPA:ITUB4,2.50762085
+175196,2006-08-15 10:00:00,BMFBOVESPA:ITUB4,2.62564146
+175197,2006-08-16 10:00:00,BMFBOVESPA:ITUB4,2.66878884
+175198,2006-08-17 10:00:00,BMFBOVESPA:ITUB4,2.68401673
+175199,2006-08-18 10:00:00,BMFBOVESPA:ITUB4,2.65990519
+175200,2006-08-21 10:00:00,BMFBOVESPA:ITUB4,2.58756981
+175201,2006-08-22 10:00:00,BMFBOVESPA:ITUB4,2.59518414
+175202,2006-08-23 10:00:00,BMFBOVESPA:ITUB4,2.54696106
+175203,2006-08-24 10:00:00,BMFBOVESPA:ITUB4,2.54315389
+175204,2006-08-25 10:00:00,BMFBOVESPA:ITUB4,2.49493005
+175205,2006-08-28 10:00:00,BMFBOVESPA:ITUB4,2.597722
+175206,2006-08-29 10:00:00,BMFBOVESPA:ITUB4,2.58756981
+175207,2006-08-30 10:00:00,BMFBOVESPA:ITUB4,2.60406778
+175208,2006-08-31 10:00:00,BMFBOVESPA:ITUB4,2.60787495
+175209,2006-09-01 10:00:00,BMFBOVESPA:ITUB4,2.70494327
+175210,2006-09-04 10:00:00,BMFBOVESPA:ITUB4,2.70367245
+175211,2006-09-05 10:00:00,BMFBOVESPA:ITUB4,2.66428608
+175212,2006-09-06 10:00:00,BMFBOVESPA:ITUB4,2.60457187
+175213,2006-09-08 10:00:00,BMFBOVESPA:ITUB4,2.59948934
+175214,2006-09-11 10:00:00,BMFBOVESPA:ITUB4,2.56010372
+175215,2006-09-12 10:00:00,BMFBOVESPA:ITUB4,2.67190949
+175216,2006-09-13 10:00:00,BMFBOVESPA:ITUB4,2.71764771
+175217,2006-09-14 10:00:00,BMFBOVESPA:ITUB4,2.68080297
+175218,2006-09-15 10:00:00,BMFBOVESPA:ITUB4,2.70875423
+175219,2006-09-18 10:00:00,BMFBOVESPA:ITUB4,2.71764771
+175220,2006-09-19 10:00:00,BMFBOVESPA:ITUB4,2.6922381
+175221,2006-09-20 10:00:00,BMFBOVESPA:ITUB4,2.67318031
+175222,2006-09-21 10:00:00,BMFBOVESPA:ITUB4,2.59186668
+175223,2006-09-22 10:00:00,BMFBOVESPA:ITUB4,2.5588329
+175224,2006-09-25 10:00:00,BMFBOVESPA:ITUB4,2.57153809
+175225,2006-09-26 10:00:00,BMFBOVESPA:ITUB4,2.59694845
+175226,2006-09-27 10:00:00,BMFBOVESPA:ITUB4,2.60330105
+175227,2006-09-28 10:00:00,BMFBOVESPA:ITUB4,2.64014653
+175228,2006-09-29 10:00:00,BMFBOVESPA:ITUB4,2.63633483
+175229,2006-10-02 10:00:00,BMFBOVESPA:ITUB4,2.67118818
+175230,2006-10-03 10:00:00,BMFBOVESPA:ITUB4,2.61649291
+175231,2006-10-04 10:00:00,BMFBOVESPA:ITUB4,2.77422006
+175232,2006-10-05 10:00:00,BMFBOVESPA:ITUB4,2.85435597
+175233,2006-10-06 10:00:00,BMFBOVESPA:ITUB4,2.82891533
+175234,2006-10-09 10:00:00,BMFBOVESPA:ITUB4,2.84163565
+175235,2006-10-10 10:00:00,BMFBOVESPA:ITUB4,2.86580396
+175236,2006-10-11 10:00:00,BMFBOVESPA:ITUB4,2.86325929
+175237,2006-10-13 10:00:00,BMFBOVESPA:ITUB4,2.92431548
+175238,2006-10-16 10:00:00,BMFBOVESPA:ITUB4,2.89887559
+175239,2006-10-17 10:00:00,BMFBOVESPA:ITUB4,2.88361135
+175240,2006-10-18 10:00:00,BMFBOVESPA:ITUB4,2.89124309
+175241,2006-10-19 10:00:00,BMFBOVESPA:ITUB4,2.92049922
+175242,2006-10-20 10:00:00,BMFBOVESPA:ITUB4,2.89378776
+175243,2006-10-23 10:00:00,BMFBOVESPA:ITUB4,2.97901074
+175244,2006-10-24 10:00:00,BMFBOVESPA:ITUB4,2.98155541
+175245,2006-10-25 10:00:00,BMFBOVESPA:ITUB4,3.00190671
+175246,2006-10-26 10:00:00,BMFBOVESPA:ITUB4,2.9930034
+175247,2006-10-27 10:00:00,BMFBOVESPA:ITUB4,2.96120335
+175248,2006-10-30 10:00:00,BMFBOVESPA:ITUB4,2.91032358
+175249,2006-10-31 10:00:00,BMFBOVESPA:ITUB4,2.8594438
+175250,2006-11-01 10:00:00,BMFBOVESPA:ITUB4,2.86377397
+175251,2006-11-03 10:00:00,BMFBOVESPA:ITUB4,2.88032795
+175252,2006-11-06 09:00:00,BMFBOVESPA:ITUB4,2.90452124
+175253,2006-11-07 09:00:00,BMFBOVESPA:ITUB4,2.90452124
+175254,2006-11-08 09:00:00,BMFBOVESPA:ITUB4,2.94654159
+175255,2006-11-09 09:00:00,BMFBOVESPA:ITUB4,2.87141405
+175256,2006-11-10 09:00:00,BMFBOVESPA:ITUB4,2.86886786
+175257,2006-11-13 09:00:00,BMFBOVESPA:ITUB4,2.89051496
+175258,2006-11-14 09:00:00,BMFBOVESPA:ITUB4,2.97710261
+175259,2006-11-16 09:00:00,BMFBOVESPA:ITUB4,2.96564252
+175260,2006-11-17 09:00:00,BMFBOVESPA:ITUB4,2.98474268
+175261,2006-11-21 09:00:00,BMFBOVESPA:ITUB4,2.94526851
+175262,2006-11-22 09:00:00,BMFBOVESPA:ITUB4,3.01020981
+175263,2006-11-23 09:00:00,BMFBOVESPA:ITUB4,2.98601653
+175264,2006-11-24 09:00:00,BMFBOVESPA:ITUB4,2.93253532
+175265,2006-11-27 09:00:00,BMFBOVESPA:ITUB4,2.88032795
+175266,2006-11-28 09:00:00,BMFBOVESPA:ITUB4,2.89051496
+175267,2006-11-29 09:00:00,BMFBOVESPA:ITUB4,2.96436942
+175268,2006-11-30 09:00:00,BMFBOVESPA:ITUB4,2.93253532
+175269,2006-12-01 09:00:00,BMFBOVESPA:ITUB4,2.90245265
+175270,2006-12-04 09:00:00,BMFBOVESPA:ITUB4,2.99295495
+175271,2006-12-05 09:00:00,BMFBOVESPA:ITUB4,3.00442716
+175272,2006-12-06 09:00:00,BMFBOVESPA:ITUB4,3.03884303
+175273,2006-12-07 09:00:00,BMFBOVESPA:ITUB4,2.98658117
+175274,2006-12-08 09:00:00,BMFBOVESPA:ITUB4,2.99295495
+175275,2006-12-11 09:00:00,BMFBOVESPA:ITUB4,3.00442716
+175276,2006-12-12 09:00:00,BMFBOVESPA:ITUB4,3.00187719
+175277,2006-12-13 09:00:00,BMFBOVESPA:ITUB4,3.01080019
+175278,2006-12-14 09:00:00,BMFBOVESPA:ITUB4,3.04904063
+175279,2006-12-15 09:00:00,BMFBOVESPA:ITUB4,3.06306281
+175280,2006-12-18 09:00:00,BMFBOVESPA:ITUB4,3.04649142
+175281,2006-12-19 09:00:00,BMFBOVESPA:ITUB4,3.03884303
+175282,2006-12-20 09:00:00,BMFBOVESPA:ITUB4,3.06688663
+175283,2006-12-21 09:00:00,BMFBOVESPA:ITUB4,3.07580887
+175284,2006-12-22 09:00:00,BMFBOVESPA:ITUB4,3.0426676
+175285,2006-12-26 09:00:00,BMFBOVESPA:ITUB4,3.07580887
+175286,2006-12-27 09:00:00,BMFBOVESPA:ITUB4,3.1318953
+175287,2006-12-28 09:00:00,BMFBOVESPA:ITUB4,3.14846593
+175288,2007-01-02 09:00:00,BMFBOVESPA:ITUB4,3.18853123
+175289,2007-01-03 09:00:00,BMFBOVESPA:ITUB4,3.20766999
+175290,2007-01-04 09:00:00,BMFBOVESPA:ITUB4,3.17704767
+175291,2007-01-05 09:00:00,BMFBOVESPA:ITUB4,3.05455913
+175292,2007-01-08 09:00:00,BMFBOVESPA:ITUB4,3.12090675
+175293,2007-01-09 09:00:00,BMFBOVESPA:ITUB4,3.05455913
+175294,2007-01-10 09:00:00,BMFBOVESPA:ITUB4,3.05583525
+175295,2007-01-11 09:00:00,BMFBOVESPA:ITUB4,3.10176798
+175296,2007-01-12 09:00:00,BMFBOVESPA:ITUB4,3.11580378
+175297,2007-01-15 09:00:00,BMFBOVESPA:ITUB4,3.13111494
+175298,2007-01-16 09:00:00,BMFBOVESPA:ITUB4,3.14897758
+175299,2007-01-17 09:00:00,BMFBOVESPA:ITUB4,3.17066859
+175300,2007-01-18 09:00:00,BMFBOVESPA:ITUB4,3.15025371
+175301,2007-01-19 09:00:00,BMFBOVESPA:ITUB4,3.21787744
+175302,2007-01-22 09:00:00,BMFBOVESPA:ITUB4,3.21022148
+175303,2007-01-23 09:00:00,BMFBOVESPA:ITUB4,3.19746255
+175304,2007-01-24 09:00:00,BMFBOVESPA:ITUB4,3.2331886
+175305,2007-01-26 09:00:00,BMFBOVESPA:ITUB4,3.24594753
+175306,2007-01-29 09:00:00,BMFBOVESPA:ITUB4,3.17066859
+175307,2007-01-30 09:00:00,BMFBOVESPA:ITUB4,3.19235883
+175308,2007-01-31 09:00:00,BMFBOVESPA:ITUB4,3.19746255
+175309,2007-02-01 09:00:00,BMFBOVESPA:ITUB4,3.2018056
+175310,2007-02-02 09:00:00,BMFBOVESPA:ITUB4,3.22990293
+175311,2007-02-05 09:00:00,BMFBOVESPA:ITUB4,3.23117981
+175312,2007-02-06 09:00:00,BMFBOVESPA:ITUB4,3.21202288
+175313,2007-02-07 09:00:00,BMFBOVESPA:ITUB4,3.20946837
+175314,2007-02-08 09:00:00,BMFBOVESPA:ITUB4,3.23245745
+175315,2007-02-09 09:00:00,BMFBOVESPA:ITUB4,3.15455134
+175316,2007-02-12 09:00:00,BMFBOVESPA:ITUB4,3.12006886
+175317,2007-02-13 09:00:00,BMFBOVESPA:ITUB4,3.11623672
+175318,2007-02-14 09:00:00,BMFBOVESPA:ITUB4,3.18775693
+175319,2007-02-15 09:00:00,BMFBOVESPA:ITUB4,3.16476862
+175320,2007-02-16 09:00:00,BMFBOVESPA:ITUB4,3.13156302
+175321,2007-02-21 09:00:00,BMFBOVESPA:ITUB4,3.09069389
+175322,2007-02-22 09:00:00,BMFBOVESPA:ITUB4,3.13667129
+175323,2007-02-23 09:00:00,BMFBOVESPA:ITUB4,3.07153696
+175324,2007-02-26 10:00:00,BMFBOVESPA:ITUB4,3.09197078
+175325,2007-02-27 10:00:00,BMFBOVESPA:ITUB4,2.92594204
+175326,2007-02-28 10:00:00,BMFBOVESPA:ITUB4,2.96808804
+175327,2007-03-01 10:00:00,BMFBOVESPA:ITUB4,3.16204305
+175328,2007-03-02 10:00:00,BMFBOVESPA:ITUB4,3.04964463
+175329,2007-03-05 10:00:00,BMFBOVESPA:ITUB4,2.99547692
+175330,2007-03-06 10:00:00,BMFBOVESPA:ITUB4,3.16745937
+175331,2007-03-07 10:00:00,BMFBOVESPA:ITUB4,3.12277097
+175332,2007-03-08 10:00:00,BMFBOVESPA:ITUB4,3.17152236
+175333,2007-03-09 10:00:00,BMFBOVESPA:ITUB4,3.20266846
+175334,2007-03-12 10:00:00,BMFBOVESPA:ITUB4,3.21485592
+175335,2007-03-13 10:00:00,BMFBOVESPA:ITUB4,3.08756188
+175336,2007-03-14 10:00:00,BMFBOVESPA:ITUB4,3.10516643
+175337,2007-03-15 10:00:00,BMFBOVESPA:ITUB4,3.10922866
+175338,2007-03-16 10:00:00,BMFBOVESPA:ITUB4,3.04964463
+175339,2007-03-19 10:00:00,BMFBOVESPA:ITUB4,3.16745937
+175340,2007-03-20 10:00:00,BMFBOVESPA:ITUB4,3.19318915
+175341,2007-03-21 10:00:00,BMFBOVESPA:ITUB4,3.31506688
+175342,2007-03-22 10:00:00,BMFBOVESPA:ITUB4,3.30558756
+175343,2007-03-23 10:00:00,BMFBOVESPA:ITUB4,3.2893371
+175344,2007-03-26 10:00:00,BMFBOVESPA:ITUB4,3.29881641
+175345,2007-03-27 10:00:00,BMFBOVESPA:ITUB4,3.25277393
+175346,2007-03-28 10:00:00,BMFBOVESPA:ITUB4,3.14037551
+175347,2007-03-29 10:00:00,BMFBOVESPA:ITUB4,3.15391781
+175348,2007-03-30 10:00:00,BMFBOVESPA:ITUB4,3.16745937
+175349,2007-04-02 10:00:00,BMFBOVESPA:ITUB4,3.11377834
+175350,2007-04-03 10:00:00,BMFBOVESPA:ITUB4,3.21138028
+175351,2007-04-04 10:00:00,BMFBOVESPA:ITUB4,3.2466257
+175352,2007-04-05 10:00:00,BMFBOVESPA:ITUB4,3.27238121
+175353,2007-04-09 10:00:00,BMFBOVESPA:ITUB4,3.29678189
+175354,2007-04-10 10:00:00,BMFBOVESPA:ITUB4,3.30898222
+175355,2007-04-11 10:00:00,BMFBOVESPA:ITUB4,3.24255892
+175356,2007-04-12 10:00:00,BMFBOVESPA:ITUB4,3.26831519
+175357,2007-04-13 10:00:00,BMFBOVESPA:ITUB4,3.313049
+175358,2007-04-16 10:00:00,BMFBOVESPA:ITUB4,3.40793976
+175359,2007-04-17 10:00:00,BMFBOVESPA:ITUB4,3.49469771
+175360,2007-04-18 10:00:00,BMFBOVESPA:ITUB4,3.44318518
+175361,2007-04-19 10:00:00,BMFBOVESPA:ITUB4,3.47571941
+175362,2007-04-20 10:00:00,BMFBOVESPA:ITUB4,3.52723119
+175363,2007-04-23 10:00:00,BMFBOVESPA:ITUB4,3.49605331
+175364,2007-04-24 10:00:00,BMFBOVESPA:ITUB4,3.44047399
+175365,2007-04-25 10:00:00,BMFBOVESPA:ITUB4,3.50418687
+175366,2007-04-26 10:00:00,BMFBOVESPA:ITUB4,3.51909763
+175367,2007-04-27 10:00:00,BMFBOVESPA:ITUB4,3.5258756
+175368,2007-04-30 10:00:00,BMFBOVESPA:ITUB4,3.44996315
+175369,2007-05-02 10:00:00,BMFBOVESPA:ITUB4,3.55091358
+175370,2007-05-03 10:00:00,BMFBOVESPA:ITUB4,3.63775252
+175371,2007-05-04 10:00:00,BMFBOVESPA:ITUB4,3.67845892
+175372,2007-05-07 10:00:00,BMFBOVESPA:ITUB4,3.68388658
+175373,2007-05-08 10:00:00,BMFBOVESPA:ITUB4,3.71102342
+175374,2007-05-09 10:00:00,BMFBOVESPA:ITUB4,3.81143192
+175375,2007-05-10 10:00:00,BMFBOVESPA:ITUB4,3.70016884
+175376,2007-05-11 10:00:00,BMFBOVESPA:ITUB4,3.75037271
+175377,2007-05-14 10:00:00,BMFBOVESPA:ITUB4,3.66624722
+175378,2007-05-15 10:00:00,BMFBOVESPA:ITUB4,3.65946244
+175379,2007-05-16 10:00:00,BMFBOVESPA:ITUB4,3.76394151
+175380,2007-05-17 10:00:00,BMFBOVESPA:ITUB4,3.82364361
+175381,2007-05-18 10:00:00,BMFBOVESPA:ITUB4,3.94440417
+175382,2007-05-21 10:00:00,BMFBOVESPA:ITUB4,3.93762015
+175383,2007-05-22 10:00:00,BMFBOVESPA:ITUB4,3.90505565
+175384,2007-05-23 10:00:00,BMFBOVESPA:ITUB4,3.86027868
+175385,2007-05-24 10:00:00,BMFBOVESPA:ITUB4,3.75444327
+175386,2007-05-25 10:00:00,BMFBOVESPA:ITUB4,3.77615319
+175387,2007-05-28 10:00:00,BMFBOVESPA:ITUB4,3.79922023
+175388,2007-05-29 10:00:00,BMFBOVESPA:ITUB4,3.77208263
+175389,2007-05-30 10:00:00,BMFBOVESPA:ITUB4,3.78565143
+175390,2007-05-31 10:00:00,BMFBOVESPA:ITUB4,3.72594933
+175391,2007-06-01 10:00:00,BMFBOVESPA:ITUB4,3.8650138
+175392,2007-06-04 10:00:00,BMFBOVESPA:ITUB4,3.82563045
+175393,2007-06-05 10:00:00,BMFBOVESPA:ITUB4,3.80390161
+175394,2007-06-06 10:00:00,BMFBOVESPA:ITUB4,3.72377629
+175395,2007-06-08 10:00:00,BMFBOVESPA:ITUB4,3.71562835
+175396,2007-06-11 10:00:00,BMFBOVESPA:ITUB4,3.78081414
+175397,2007-06-12 10:00:00,BMFBOVESPA:ITUB4,3.69254164
+175398,2007-06-13 10:00:00,BMFBOVESPA:ITUB4,3.76315964
+175399,2007-06-14 10:00:00,BMFBOVESPA:ITUB4,3.80390161
+175400,2007-06-15 10:00:00,BMFBOVESPA:ITUB4,3.85007503
+175401,2007-06-18 10:00:00,BMFBOVESPA:ITUB4,3.83377839
+175402,2007-06-19 10:00:00,BMFBOVESPA:ITUB4,3.85958159
+175403,2007-06-20 10:00:00,BMFBOVESPA:ITUB4,3.82563045
+175404,2007-06-21 10:00:00,BMFBOVESPA:ITUB4,3.82563045
+175405,2007-06-22 10:00:00,BMFBOVESPA:ITUB4,3.80797595
+175406,2007-06-25 10:00:00,BMFBOVESPA:ITUB4,3.80933306
+175407,2007-06-26 10:00:00,BMFBOVESPA:ITUB4,3.75908529
+175408,2007-06-27 10:00:00,BMFBOVESPA:ITUB4,3.75908529
+175409,2007-06-28 10:00:00,BMFBOVESPA:ITUB4,3.75501169
+175410,2007-06-29 10:00:00,BMFBOVESPA:ITUB4,3.80390161
+175411,2007-07-02 10:00:00,BMFBOVESPA:ITUB4,3.83298896
+175412,2007-07-03 10:00:00,BMFBOVESPA:ITUB4,3.8384257
+175413,2007-07-04 10:00:00,BMFBOVESPA:ITUB4,3.82483345
+175414,2007-07-05 10:00:00,BMFBOVESPA:ITUB4,3.80716381
+175415,2007-07-06 10:00:00,BMFBOVESPA:ITUB4,3.82075607
+175416,2007-07-10 10:00:00,BMFBOVESPA:ITUB4,3.79900905
+175417,2007-07-11 10:00:00,BMFBOVESPA:ITUB4,3.88327987
+175418,2007-07-12 10:00:00,BMFBOVESPA:ITUB4,4.04638624
+175419,2007-07-13 10:00:00,BMFBOVESPA:ITUB4,4.01784234
+175420,2007-07-16 10:00:00,BMFBOVESPA:ITUB4,4.10483267
+175421,2007-07-17 10:00:00,BMFBOVESPA:ITUB4,4.11298742
+175422,2007-07-18 10:00:00,BMFBOVESPA:ITUB4,4.1225023
+175423,2007-07-19 10:00:00,BMFBOVESPA:ITUB4,4.17551122
+175424,2007-07-20 10:00:00,BMFBOVESPA:ITUB4,4.08172552
+175425,2007-07-23 10:00:00,BMFBOVESPA:ITUB4,4.13065705
+175426,2007-07-24 10:00:00,BMFBOVESPA:ITUB4,3.93628954
+175427,2007-07-25 10:00:00,BMFBOVESPA:ITUB4,3.92269727
+175428,2007-07-26 10:00:00,BMFBOVESPA:ITUB4,3.81667869
+175429,2007-07-27 10:00:00,BMFBOVESPA:ITUB4,3.69706785
+175430,2007-07-30 10:00:00,BMFBOVESPA:ITUB4,3.80716381
+175431,2007-07-31 10:00:00,BMFBOVESPA:ITUB4,3.8275522
+175432,2007-08-01 10:00:00,BMFBOVESPA:ITUB4,3.81313114
+175433,2007-08-02 10:00:00,BMFBOVESPA:ITUB4,3.85666301
+175434,2007-08-03 10:00:00,BMFBOVESPA:ITUB4,3.76823914
+175435,2007-08-06 10:00:00,BMFBOVESPA:ITUB4,3.75871593
+175436,2007-08-07 10:00:00,BMFBOVESPA:ITUB4,3.67981451
+175437,2007-08-08 10:00:00,BMFBOVESPA:ITUB4,3.72334637
+175438,2007-08-09 10:00:00,BMFBOVESPA:ITUB4,3.63900366
+175439,2007-08-10 10:00:00,BMFBOVESPA:ITUB4,3.65804857
+175440,2007-08-13 10:00:00,BMFBOVESPA:ITUB4,3.58458845
+175441,2007-08-14 10:00:00,BMFBOVESPA:ITUB4,3.54105657
+175442,2007-08-15 10:00:00,BMFBOVESPA:ITUB4,3.38325298
+175443,2007-08-16 10:00:00,BMFBOVESPA:ITUB4,3.34380227
+175444,2007-08-17 10:00:00,BMFBOVESPA:ITUB4,3.45807324
+175445,2007-08-20 10:00:00,BMFBOVESPA:ITUB4,3.5728975
+175446,2007-08-21 10:00:00,BMFBOVESPA:ITUB4,3.66525191
+175447,2007-08-22 10:00:00,BMFBOVESPA:ITUB4,3.75760708
+175448,2007-08-23 10:00:00,BMFBOVESPA:ITUB4,3.74795822
+175449,2007-08-24 10:00:00,BMFBOVESPA:ITUB4,3.81136607
+175450,2007-08-27 10:00:00,BMFBOVESPA:ITUB4,3.81274437
+175451,2007-08-28 10:00:00,BMFBOVESPA:ITUB4,3.68730697
+175452,2007-08-29 10:00:00,BMFBOVESPA:ITUB4,3.67627982
+175453,2007-08-30 10:00:00,BMFBOVESPA:ITUB4,3.68592868
+175454,2007-08-31 10:00:00,BMFBOVESPA:ITUB4,3.88028788
+175455,2007-09-03 10:00:00,BMFBOVESPA:ITUB4,3.88194093
+175456,2007-09-04 10:00:00,BMFBOVESPA:ITUB4,3.83091734
+175457,2007-09-05 10:00:00,BMFBOVESPA:ITUB4,3.72611206
+175458,2007-09-06 10:00:00,BMFBOVESPA:ITUB4,3.71094244
+175459,2007-09-10 10:00:00,BMFBOVESPA:ITUB4,3.584073
+175460,2007-09-11 10:00:00,BMFBOVESPA:ITUB4,3.61165338
+175461,2007-09-12 10:00:00,BMFBOVESPA:ITUB4,3.60337904
+175462,2007-09-13 10:00:00,BMFBOVESPA:ITUB4,3.68198376
+175463,2007-09-14 10:00:00,BMFBOVESPA:ITUB4,3.68336206
+175464,2007-09-17 10:00:00,BMFBOVESPA:ITUB4,3.61165338
+175465,2007-09-18 10:00:00,BMFBOVESPA:ITUB4,3.81436941
+175466,2007-09-19 10:00:00,BMFBOVESPA:ITUB4,3.86677205
+175467,2007-09-20 10:00:00,BMFBOVESPA:ITUB4,3.8322964
+175468,2007-09-21 10:00:00,BMFBOVESPA:ITUB4,3.8557396
+175469,2007-09-24 10:00:00,BMFBOVESPA:ITUB4,3.90952206
+175470,2007-09-25 10:00:00,BMFBOVESPA:ITUB4,3.91365848
+175471,2007-09-26 10:00:00,BMFBOVESPA:ITUB4,4.06810904
+175472,2007-09-27 10:00:00,BMFBOVESPA:ITUB4,4.19911639
+175473,2007-09-28 10:00:00,BMFBOVESPA:ITUB4,4.16050357
+175474,2007-10-01 10:00:00,BMFBOVESPA:ITUB4,4.28218224
+175475,2007-10-02 10:00:00,BMFBOVESPA:ITUB4,4.33598589
+175476,2007-10-03 10:00:00,BMFBOVESPA:ITUB4,4.19251025
+175477,2007-10-04 10:00:00,BMFBOVESPA:ITUB4,4.25872995
+175478,2007-10-05 10:00:00,BMFBOVESPA:ITUB4,4.45462866
+175479,2007-10-08 10:00:00,BMFBOVESPA:ITUB4,4.50705173
+175480,2007-10-09 10:00:00,BMFBOVESPA:ITUB4,4.60776072
+175481,2007-10-10 10:00:00,BMFBOVESPA:ITUB4,4.51670968
+175482,2007-10-11 10:00:00,BMFBOVESPA:ITUB4,4.34564231
+175483,2007-10-15 09:00:00,BMFBOVESPA:ITUB4,4.34702212
+175484,2007-10-16 09:00:00,BMFBOVESPA:ITUB4,4.20216743
+175485,2007-10-17 09:00:00,BMFBOVESPA:ITUB4,4.3621978
+175486,2007-10-18 09:00:00,BMFBOVESPA:ITUB4,4.32908757
+175487,2007-10-19 09:00:00,BMFBOVESPA:ITUB4,4.13870735
+175488,2007-10-22 09:00:00,BMFBOVESPA:ITUB4,4.20078761
+175489,2007-10-23 09:00:00,BMFBOVESPA:ITUB4,4.28356205
+175490,2007-10-24 09:00:00,BMFBOVESPA:ITUB4,4.23803577
+175491,2007-10-25 09:00:00,BMFBOVESPA:ITUB4,4.260109
+175492,2007-10-26 09:00:00,BMFBOVESPA:ITUB4,4.47256245
+175493,2007-10-29 09:00:00,BMFBOVESPA:ITUB4,4.45600771
+175494,2007-10-30 09:00:00,BMFBOVESPA:ITUB4,4.3815114
+175495,2007-10-31 09:00:00,BMFBOVESPA:ITUB4,4.46290527
+175496,2007-11-01 09:00:00,BMFBOVESPA:ITUB4,4.3044727
+175497,2007-11-05 09:00:00,BMFBOVESPA:ITUB4,4.19130603
+175498,2007-11-06 09:00:00,BMFBOVESPA:ITUB4,4.21338759
+175499,2007-11-07 09:00:00,BMFBOVESPA:ITUB4,4.09608073
+175500,2007-11-08 09:00:00,BMFBOVESPA:ITUB4,3.96635328
+175501,2007-11-09 09:00:00,BMFBOVESPA:ITUB4,4.00637544
+175502,2007-11-12 09:00:00,BMFBOVESPA:ITUB4,3.91115014
+175503,2007-11-13 09:00:00,BMFBOVESPA:ITUB4,4.08780033
+175504,2007-11-14 09:00:00,BMFBOVESPA:ITUB4,4.11402133
+175505,2007-11-16 09:00:00,BMFBOVESPA:ITUB4,4.227188
+175506,2007-11-19 09:00:00,BMFBOVESPA:ITUB4,3.99671447
+175507,2007-11-21 09:00:00,BMFBOVESPA:ITUB4,3.78418231
+175508,2007-11-22 09:00:00,BMFBOVESPA:ITUB4,3.75244054
+175509,2007-11-23 09:00:00,BMFBOVESPA:ITUB4,3.79798347
+175510,2007-11-26 09:00:00,BMFBOVESPA:ITUB4,3.78004211
+175511,2007-11-27 09:00:00,BMFBOVESPA:ITUB4,3.96406443
+175512,2007-11-28 09:00:00,BMFBOVESPA:ITUB4,4.21311587
+175513,2007-11-29 09:00:00,BMFBOVESPA:ITUB4,4.24493863
+175514,2007-11-30 09:00:00,BMFBOVESPA:ITUB4,4.49537366
+175515,2007-12-03 09:00:00,BMFBOVESPA:ITUB4,4.47211891
+175516,2007-12-04 09:00:00,BMFBOVESPA:ITUB4,4.47211891
+175517,2007-12-05 09:00:00,BMFBOVESPA:ITUB4,4.49980071
+175518,2007-12-06 09:00:00,BMFBOVESPA:ITUB4,4.53302069
+175519,2007-12-07 09:00:00,BMFBOVESPA:ITUB4,4.58008044
+175520,2007-12-10 09:00:00,BMFBOVESPA:ITUB4,4.55378223
+175521,2007-12-11 09:00:00,BMFBOVESPA:ITUB4,4.48042353
+175522,2007-12-12 09:00:00,BMFBOVESPA:ITUB4,4.45412533
+175523,2007-12-13 09:00:00,BMFBOVESPA:ITUB4,4.29910255
+175524,2007-12-14 09:00:00,BMFBOVESPA:ITUB4,4.23958512
+175525,2007-12-17 09:00:00,BMFBOVESPA:ITUB4,4.04580723
+175526,2007-12-18 09:00:00,BMFBOVESPA:ITUB4,4.19944565
+175527,2007-12-19 09:00:00,BMFBOVESPA:ITUB4,4.27141999
+175528,2007-12-20 09:00:00,BMFBOVESPA:ITUB4,4.23128051
+175529,2007-12-21 09:00:00,BMFBOVESPA:ITUB4,4.2271282
+175530,2007-12-26 09:00:00,BMFBOVESPA:ITUB4,4.31709613
+175531,2007-12-27 09:00:00,BMFBOVESPA:ITUB4,4.2492741
+175532,2007-12-28 09:00:00,BMFBOVESPA:ITUB4,4.13577516
+175533,2008-01-02 09:00:00,BMFBOVESPA:ITUB4,3.95881463
+175534,2008-01-03 09:00:00,BMFBOVESPA:ITUB4,3.8840413
+175535,2008-01-04 09:00:00,BMFBOVESPA:ITUB4,3.91173521
+175536,2008-01-07 09:00:00,BMFBOVESPA:ITUB4,3.91173521
+175537,2008-01-08 09:00:00,BMFBOVESPA:ITUB4,3.94773677
+175538,2008-01-09 09:00:00,BMFBOVESPA:ITUB4,3.94773677
+175539,2008-01-10 09:00:00,BMFBOVESPA:ITUB4,4.0225101
+175540,2008-01-11 09:00:00,BMFBOVESPA:ITUB4,3.91450468
+175541,2008-01-14 09:00:00,BMFBOVESPA:ITUB4,3.92973561
+175542,2008-01-15 09:00:00,BMFBOVESPA:ITUB4,3.76634312
+175543,2008-01-16 09:00:00,BMFBOVESPA:ITUB4,3.70680149
+175544,2008-01-17 09:00:00,BMFBOVESPA:ITUB4,3.63479838
+175545,2008-01-18 09:00:00,BMFBOVESPA:ITUB4,3.55310175
+175546,2008-01-21 09:00:00,BMFBOVESPA:ITUB4,3.46586695
+175547,2008-01-22 09:00:00,BMFBOVESPA:ITUB4,3.46586695
+175548,2008-01-23 09:00:00,BMFBOVESPA:ITUB4,3.43817304
+175549,2008-01-24 09:00:00,BMFBOVESPA:ITUB4,3.71787935
+175550,2008-01-28 09:00:00,BMFBOVESPA:ITUB4,3.69849384
+175551,2008-01-29 09:00:00,BMFBOVESPA:ITUB4,3.73864922
+175552,2008-01-30 09:00:00,BMFBOVESPA:ITUB4,3.71649423
+175553,2008-01-31 09:00:00,BMFBOVESPA:ITUB4,3.5960266
+175554,2008-02-01 09:00:00,BMFBOVESPA:ITUB4,3.50071651
+175555,2008-02-06 09:00:00,BMFBOVESPA:ITUB4,3.35248685
+175556,2008-02-07 09:00:00,BMFBOVESPA:ITUB4,3.34140368
+175557,2008-02-08 09:00:00,BMFBOVESPA:ITUB4,3.31923886
+175558,2008-02-11 09:00:00,BMFBOVESPA:ITUB4,3.39820235
+175559,2008-02-12 09:00:00,BMFBOVESPA:ITUB4,3.60738678
+175560,2008-02-13 09:00:00,BMFBOVESPA:ITUB4,3.79163466
+175561,2008-02-14 09:00:00,BMFBOVESPA:ITUB4,3.6503313
+175562,2008-02-15 09:00:00,BMFBOVESPA:ITUB4,3.70574411
+175563,2008-02-18 10:00:00,BMFBOVESPA:ITUB4,3.81934068
+175564,2008-02-19 10:00:00,BMFBOVESPA:ITUB4,3.71682727
+175565,2008-02-20 10:00:00,BMFBOVESPA:ITUB4,3.80687316
+175566,2008-02-21 10:00:00,BMFBOVESPA:ITUB4,3.77916639
+175567,2008-02-22 10:00:00,BMFBOVESPA:ITUB4,3.86782716
+175568,2008-02-25 10:00:00,BMFBOVESPA:ITUB4,4.08851182
+175569,2008-02-26 10:00:00,BMFBOVESPA:ITUB4,4.20402257
+175570,2008-02-27 10:00:00,BMFBOVESPA:ITUB4,4.26391693
+175571,2008-02-28 10:00:00,BMFBOVESPA:ITUB4,4.24395239
+175572,2008-02-29 10:00:00,BMFBOVESPA:ITUB4,4.06997326
+175573,2008-03-03 10:00:00,BMFBOVESPA:ITUB4,4.14444232
+175574,2008-03-04 10:00:00,BMFBOVESPA:ITUB4,4.05456294
+175575,2008-03-05 10:00:00,BMFBOVESPA:ITUB4,4.21577559
+175576,2008-03-06 10:00:00,BMFBOVESPA:ITUB4,4.09308343
+175577,2008-03-07 10:00:00,BMFBOVESPA:ITUB4,3.97752348
+175578,2008-03-10 10:00:00,BMFBOVESPA:ITUB4,3.93472429
+175579,2008-03-11 10:00:00,BMFBOVESPA:ITUB4,4.10164312
+175580,2008-03-12 10:00:00,BMFBOVESPA:ITUB4,3.95897736
+175581,2008-03-13 10:00:00,BMFBOVESPA:ITUB4,4.03459009
+175582,2008-03-14 10:00:00,BMFBOVESPA:ITUB4,3.99607036
+175583,2008-03-17 10:00:00,BMFBOVESPA:ITUB4,3.80489767
+175584,2008-03-18 10:00:00,BMFBOVESPA:ITUB4,3.92045763
+175585,2008-03-19 10:00:00,BMFBOVESPA:ITUB4,3.76780468
+175586,2008-03-20 10:00:00,BMFBOVESPA:ITUB4,3.81060464
+175587,2008-03-24 10:00:00,BMFBOVESPA:ITUB4,3.73784539
+175588,2008-03-25 10:00:00,BMFBOVESPA:ITUB4,3.92045763
+175589,2008-03-26 10:00:00,BMFBOVESPA:ITUB4,3.88051116
+175590,2008-03-27 10:00:00,BMFBOVESPA:ITUB4,3.77636437
+175591,2008-03-28 10:00:00,BMFBOVESPA:ITUB4,3.7435516
+175592,2008-03-31 10:00:00,BMFBOVESPA:ITUB4,3.82487129
+175593,2008-04-01 10:00:00,BMFBOVESPA:ITUB4,3.94790555
+175594,2008-04-02 10:00:00,BMFBOVESPA:ITUB4,3.95504229
+175595,2008-04-03 10:00:00,BMFBOVESPA:ITUB4,3.97216998
+175596,2008-04-04 10:00:00,BMFBOVESPA:ITUB4,3.94790555
+175597,2008-04-07 10:00:00,BMFBOVESPA:ITUB4,3.99500692
+175598,2008-04-08 10:00:00,BMFBOVESPA:ITUB4,4.04781677
+175599,2008-04-09 10:00:00,BMFBOVESPA:ITUB4,3.95218805
+175600,2008-04-10 10:00:00,BMFBOVESPA:ITUB4,3.93363285
+175601,2008-04-11 10:00:00,BMFBOVESPA:ITUB4,3.880823
+175602,2008-04-14 10:00:00,BMFBOVESPA:ITUB4,3.80945795
+175603,2008-04-15 10:00:00,BMFBOVESPA:ITUB4,3.82801315
+175604,2008-04-16 10:00:00,BMFBOVESPA:ITUB4,4.0192706
+175605,2008-04-17 10:00:00,BMFBOVESPA:ITUB4,4.1634282
+175606,2008-04-18 10:00:00,BMFBOVESPA:ITUB4,4.23907499
+175607,2008-04-22 10:00:00,BMFBOVESPA:ITUB4,4.19197362
+175608,2008-04-23 10:00:00,BMFBOVESPA:ITUB4,4.12917279
+175609,2008-04-24 10:00:00,BMFBOVESPA:ITUB4,4.13488203
+175610,2008-04-25 10:00:00,BMFBOVESPA:ITUB4,4.20196534
+175611,2008-04-28 10:00:00,BMFBOVESPA:ITUB4,4.2690479
+175612,2008-04-29 10:00:00,BMFBOVESPA:ITUB4,4.18769187
+175613,2008-04-30 10:00:00,BMFBOVESPA:ITUB4,4.53880713
+175614,2008-05-02 10:00:00,BMFBOVESPA:ITUB4,4.70329181
+175615,2008-05-05 10:00:00,BMFBOVESPA:ITUB4,4.76468935
+175616,2008-05-06 10:00:00,BMFBOVESPA:ITUB4,4.56050873
+175617,2008-05-07 10:00:00,BMFBOVESPA:ITUB4,4.46769943
+175618,2008-05-08 10:00:00,BMFBOVESPA:ITUB4,4.52481295
+175619,2008-05-09 10:00:00,BMFBOVESPA:ITUB4,4.49197219
+175620,2008-05-12 10:00:00,BMFBOVESPA:ITUB4,4.52195721
+175621,2008-05-13 10:00:00,BMFBOVESPA:ITUB4,4.43485865
+175622,2008-05-14 10:00:00,BMFBOVESPA:ITUB4,4.39630788
+175623,2008-05-15 10:00:00,BMFBOVESPA:ITUB4,4.49625619
+175624,2008-05-16 10:00:00,BMFBOVESPA:ITUB4,4.49911194
+175625,2008-05-19 10:00:00,BMFBOVESPA:ITUB4,4.59334875
+175626,2008-05-20 10:00:00,BMFBOVESPA:ITUB4,4.52052895
+175627,2008-05-21 10:00:00,BMFBOVESPA:ITUB4,4.40630264
+175628,2008-05-23 10:00:00,BMFBOVESPA:ITUB4,4.39202387
+175629,2008-05-26 10:00:00,BMFBOVESPA:ITUB4,4.39630788
+175630,2008-05-27 10:00:00,BMFBOVESPA:ITUB4,4.52052895
+175631,2008-05-28 10:00:00,BMFBOVESPA:ITUB4,4.67901905
+175632,2008-05-29 10:00:00,BMFBOVESPA:ITUB4,4.64475078
+175633,2008-05-30 10:00:00,BMFBOVESPA:ITUB4,4.83322514
+175634,2008-06-02 10:00:00,BMFBOVESPA:ITUB4,5.78121915
+175635,2008-06-03 10:00:00,BMFBOVESPA:ITUB4,5.61695926
+175636,2008-06-04 10:00:00,BMFBOVESPA:ITUB4,5.57589486
+175637,2008-06-05 10:00:00,BMFBOVESPA:ITUB4,5.78121915
+175638,2008-06-06 10:00:00,BMFBOVESPA:ITUB4,5.62945781
+175639,2008-06-09 10:00:00,BMFBOVESPA:ITUB4,5.50269207
+175640,2008-06-10 10:00:00,BMFBOVESPA:ITUB4,5.31700761
+175641,2008-06-11 10:00:00,BMFBOVESPA:ITUB4,5.24202008
+175642,2008-06-12 10:00:00,BMFBOVESPA:ITUB4,5.36164379
+175643,2008-06-13 10:00:00,BMFBOVESPA:ITUB4,5.42413353
+175644,2008-06-16 10:00:00,BMFBOVESPA:ITUB4,5.43663132
+175645,2008-06-17 10:00:00,BMFBOVESPA:ITUB4,5.57946588
+175646,2008-06-18 10:00:00,BMFBOVESPA:ITUB4,5.38485388
+175647,2008-06-19 10:00:00,BMFBOVESPA:ITUB4,5.35450176
+175648,2008-06-20 10:00:00,BMFBOVESPA:ITUB4,5.13667967
+175649,2008-06-23 10:00:00,BMFBOVESPA:ITUB4,5.13667967
+175650,2008-06-24 10:00:00,BMFBOVESPA:ITUB4,4.98848861
+175651,2008-06-25 10:00:00,BMFBOVESPA:ITUB4,5.12239638
+175652,2008-06-26 10:00:00,BMFBOVESPA:ITUB4,4.84029829
+175653,2008-06-27 10:00:00,BMFBOVESPA:ITUB4,4.86707939
+175654,2008-06-30 10:00:00,BMFBOVESPA:ITUB4,4.88314821
+175655,2008-07-01 10:00:00,BMFBOVESPA:ITUB4,4.8174167
+175656,2008-07-02 10:00:00,BMFBOVESPA:ITUB4,4.80491361
+175657,2008-07-03 10:00:00,BMFBOVESPA:ITUB4,4.63522302
+175658,2008-07-04 10:00:00,BMFBOVESPA:ITUB4,4.6905957
+175659,2008-07-07 10:00:00,BMFBOVESPA:ITUB4,4.6638025
+175660,2008-07-08 10:00:00,BMFBOVESPA:ITUB4,4.73703707
+175661,2008-07-10 10:00:00,BMFBOVESPA:ITUB4,4.75132718
+175662,2008-07-11 10:00:00,BMFBOVESPA:ITUB4,4.67809261
+175663,2008-07-14 10:00:00,BMFBOVESPA:ITUB4,4.67094756
+175664,2008-07-15 10:00:00,BMFBOVESPA:ITUB4,4.55662966
+175665,2008-07-16 10:00:00,BMFBOVESPA:ITUB4,4.97817596
+175666,2008-07-17 10:00:00,BMFBOVESPA:ITUB4,5.03176237
+175667,2008-07-18 10:00:00,BMFBOVESPA:ITUB4,5.18537733
+175668,2008-07-21 10:00:00,BMFBOVESPA:ITUB4,5.06927317
+175669,2008-07-22 10:00:00,BMFBOVESPA:ITUB4,5.14072148
+175670,2008-07-23 10:00:00,BMFBOVESPA:ITUB4,5.14250775
+175671,2008-07-24 10:00:00,BMFBOVESPA:ITUB4,4.93352086
+175672,2008-07-25 10:00:00,BMFBOVESPA:ITUB4,4.81205866
+175673,2008-07-28 10:00:00,BMFBOVESPA:ITUB4,4.73882409
+175674,2008-07-29 10:00:00,BMFBOVESPA:ITUB4,4.90315512
+175675,2008-07-30 10:00:00,BMFBOVESPA:ITUB4,5.0085417
+175676,2008-07-31 10:00:00,BMFBOVESPA:ITUB4,5.02283182
+175677,2008-08-01 10:00:00,BMFBOVESPA:ITUB4,4.93026774
+175678,2008-08-04 10:00:00,BMFBOVESPA:ITUB4,4.77301364
+175679,2008-08-05 10:00:00,BMFBOVESPA:ITUB4,4.98208985
+175680,2008-08-06 10:00:00,BMFBOVESPA:ITUB4,5.07501269
+175681,2008-08-07 10:00:00,BMFBOVESPA:ITUB4,4.98208985
+175682,2008-08-08 10:00:00,BMFBOVESPA:ITUB4,4.90882348
+175683,2008-08-11 10:00:00,BMFBOVESPA:ITUB4,4.79445715
+175684,2008-08-12 10:00:00,BMFBOVESPA:ITUB4,4.74978312
+175685,2008-08-13 10:00:00,BMFBOVESPA:ITUB4,4.65507251
+175686,2008-08-14 10:00:00,BMFBOVESPA:ITUB4,4.77301364
+175687,2008-08-15 10:00:00,BMFBOVESPA:ITUB4,4.69796026
+175688,2008-08-18 10:00:00,BMFBOVESPA:ITUB4,4.60810057
+175689,2008-08-19 10:00:00,BMFBOVESPA:ITUB4,4.5865337
+175690,2008-08-20 10:00:00,BMFBOVESPA:ITUB4,4.77704031
+175691,2008-08-21 10:00:00,BMFBOVESPA:ITUB4,4.74289314
+175692,2008-08-22 10:00:00,BMFBOVESPA:ITUB4,4.78602688
+175693,2008-08-25 10:00:00,BMFBOVESPA:ITUB4,4.63326192
+175694,2008-08-26 10:00:00,BMFBOVESPA:ITUB4,4.58114235
+175695,2008-08-27 10:00:00,BMFBOVESPA:ITUB4,4.63146506
+175696,2008-08-28 10:00:00,BMFBOVESPA:ITUB4,4.80040404
+175697,2008-08-29 10:00:00,BMFBOVESPA:ITUB4,4.66381536
+175698,2008-09-01 10:00:00,BMFBOVESPA:ITUB4,4.62461518
+175699,2008-09-02 10:00:00,BMFBOVESPA:ITUB4,4.67675897
+175700,2008-09-03 10:00:00,BMFBOVESPA:ITUB4,4.72710514
+175701,2008-09-04 10:00:00,BMFBOVESPA:ITUB4,4.57067303
+175702,2008-09-05 10:00:00,BMFBOVESPA:ITUB4,4.66057663
+175703,2008-09-08 10:00:00,BMFBOVESPA:ITUB4,4.70732604
+175704,2008-09-09 10:00:00,BMFBOVESPA:ITUB4,4.57067303
+175705,2008-09-10 10:00:00,BMFBOVESPA:ITUB4,4.62461518
+175706,2008-09-11 10:00:00,BMFBOVESPA:ITUB4,4.68395095
+175707,2008-09-12 10:00:00,BMFBOVESPA:ITUB4,4.69294132
+175708,2008-09-15 10:00:00,BMFBOVESPA:ITUB4,4.38187698
+175709,2008-09-16 10:00:00,BMFBOVESPA:ITUB4,4.45020312
+175710,2008-09-17 10:00:00,BMFBOVESPA:ITUB4,4.20386892
+175711,2008-09-18 10:00:00,BMFBOVESPA:ITUB4,4.47897257
+175712,2008-09-19 10:00:00,BMFBOVESPA:ITUB4,4.8601614
+175713,2008-09-22 10:00:00,BMFBOVESPA:ITUB4,4.63180717
+175714,2008-09-23 10:00:00,BMFBOVESPA:ITUB4,4.55628906
+175715,2008-09-24 10:00:00,BMFBOVESPA:ITUB4,4.52572198
+175716,2008-09-25 10:00:00,BMFBOVESPA:ITUB4,4.70732604
+175717,2008-09-26 10:00:00,BMFBOVESPA:ITUB4,4.6911437
+175718,2008-09-29 10:00:00,BMFBOVESPA:ITUB4,4.41244406
+175719,2008-09-30 10:00:00,BMFBOVESPA:ITUB4,4.84397906
+175720,2008-10-01 10:00:00,BMFBOVESPA:ITUB4,4.84973295
+175721,2008-10-02 10:00:00,BMFBOVESPA:ITUB4,4.5601159
+175722,2008-10-03 10:00:00,BMFBOVESPA:ITUB4,4.23632065
+175723,2008-10-06 10:00:00,BMFBOVESPA:ITUB4,4.03664733
+175724,2008-10-07 10:00:00,BMFBOVESPA:ITUB4,3.90712877
+175725,2008-10-08 10:00:00,BMFBOVESPA:ITUB4,3.8009959
+175726,2008-10-09 10:00:00,BMFBOVESPA:ITUB4,3.61031671
+175727,2008-10-10 10:00:00,BMFBOVESPA:ITUB4,3.47899978
+175728,2008-10-13 10:00:00,BMFBOVESPA:ITUB4,4.29208617
+175729,2008-10-14 10:00:00,BMFBOVESPA:ITUB4,4.45578216
+175730,2008-10-15 10:00:00,BMFBOVESPA:ITUB4,3.96649178
+175731,2008-10-16 10:00:00,BMFBOVESPA:ITUB4,3.72364535
+175732,2008-10-17 10:00:00,BMFBOVESPA:ITUB4,3.50598297
+175733,2008-10-20 09:00:00,BMFBOVESPA:ITUB4,3.75602442
+175734,2008-10-21 09:00:00,BMFBOVESPA:ITUB4,3.69306466
+175735,2008-10-22 09:00:00,BMFBOVESPA:ITUB4,3.24514825
+175736,2008-10-23 09:00:00,BMFBOVESPA:ITUB4,2.977117
+175737,2008-10-24 09:00:00,BMFBOVESPA:ITUB4,2.66051752
+175738,2008-10-27 09:00:00,BMFBOVESPA:ITUB4,2.66051752
+175739,2008-10-28 09:00:00,BMFBOVESPA:ITUB4,2.89616818
+175740,2008-10-29 09:00:00,BMFBOVESPA:ITUB4,3.27752731
+175741,2008-10-30 09:00:00,BMFBOVESPA:ITUB4,3.62470749
+175742,2008-10-31 09:00:00,BMFBOVESPA:ITUB4,3.5419603
+175743,2008-11-03 09:00:00,BMFBOVESPA:ITUB4,4.123705
+175744,2008-11-04 09:00:00,BMFBOVESPA:ITUB4,4.3235002
+175745,2008-11-05 09:00:00,BMFBOVESPA:ITUB4,3.94370935
+175746,2008-11-06 09:00:00,BMFBOVESPA:ITUB4,3.70071456
+175747,2008-11-07 09:00:00,BMFBOVESPA:ITUB4,3.83571149
+175748,2008-11-10 09:00:00,BMFBOVESPA:ITUB4,3.95810921
+175749,2008-11-11 09:00:00,BMFBOVESPA:ITUB4,3.92031004
+175750,2008-11-12 09:00:00,BMFBOVESPA:ITUB4,3.64671639
+175751,2008-11-13 09:00:00,BMFBOVESPA:ITUB4,3.98150851
+175752,2008-11-14 09:00:00,BMFBOVESPA:ITUB4,3.92930947
+175753,2008-11-17 09:00:00,BMFBOVESPA:ITUB4,3.92210993
+175754,2008-11-18 09:00:00,BMFBOVESPA:ITUB4,3.62331632
+175755,2008-11-19 09:00:00,BMFBOVESPA:ITUB4,3.43432122
+175756,2008-11-21 09:00:00,BMFBOVESPA:ITUB4,3.16072681
+175757,2008-11-24 09:00:00,BMFBOVESPA:ITUB4,3.7441995
+175758,2008-11-25 09:00:00,BMFBOVESPA:ITUB4,3.91723554
+175759,2008-11-26 09:00:00,BMFBOVESPA:ITUB4,4.20440102
+175760,2008-11-27 09:00:00,BMFBOVESPA:ITUB4,4.18599265
+175761,2008-11-28 09:00:00,BMFBOVESPA:ITUB4,4.2264909
+175762,2008-12-01 09:00:00,BMFBOVESPA:ITUB4,4.09609511
+175763,2008-12-02 09:00:00,BMFBOVESPA:ITUB4,4.20107599
+175764,2008-12-03 09:00:00,BMFBOVESPA:ITUB4,4.24159467
+175765,2008-12-04 09:00:00,BMFBOVESPA:ITUB4,4.27843032
+175766,2008-12-05 09:00:00,BMFBOVESPA:ITUB4,4.32079053
+175767,2008-12-08 09:00:00,BMFBOVESPA:ITUB4,4.75176467
+175768,2008-12-09 09:00:00,BMFBOVESPA:ITUB4,4.70940447
+175769,2008-12-10 09:00:00,BMFBOVESPA:ITUB4,4.71861281
+175770,2008-12-11 09:00:00,BMFBOVESPA:ITUB4,4.58048083
+175771,2008-12-12 09:00:00,BMFBOVESPA:ITUB4,4.76649908
+175772,2008-12-15 09:00:00,BMFBOVESPA:ITUB4,4.44787264
+175773,2008-12-16 09:00:00,BMFBOVESPA:ITUB4,4.73334722
+175774,2008-12-17 09:00:00,BMFBOVESPA:ITUB4,4.84569493
+175775,2008-12-18 09:00:00,BMFBOVESPA:ITUB4,4.74992315
+175776,2008-12-19 09:00:00,BMFBOVESPA:ITUB4,4.57495477
+175777,2008-12-22 09:00:00,BMFBOVESPA:ITUB4,4.36315148
+175778,2008-12-23 09:00:00,BMFBOVESPA:ITUB4,4.13108848
+175779,2008-12-26 09:00:00,BMFBOVESPA:ITUB4,4.11451256
+175780,2008-12-29 09:00:00,BMFBOVESPA:ITUB4,4.11451256
+175781,2008-12-30 09:00:00,BMFBOVESPA:ITUB4,4.14582289
+175782,2009-01-02 09:00:00,BMFBOVESPA:ITUB4,4.62269268
+175783,2009-01-05 09:00:00,BMFBOVESPA:ITUB4,4.6337872
+175784,2009-01-06 09:00:00,BMFBOVESPA:ITUB4,4.82424235
+175785,2009-01-07 09:00:00,BMFBOVESPA:ITUB4,4.54688089
+175786,2009-01-08 09:00:00,BMFBOVESPA:ITUB4,4.57461719
+175787,2009-01-09 09:00:00,BMFBOVESPA:ITUB4,4.56906993
+175788,2009-01-12 09:00:00,BMFBOVESPA:ITUB4,4.37491661
+175789,2009-01-13 09:00:00,BMFBOVESPA:ITUB4,4.21589593
+175790,2009-01-14 09:00:00,BMFBOVESPA:ITUB4,3.89785458
+175791,2009-01-15 09:00:00,BMFBOVESPA:ITUB4,3.9681191
+175792,2009-01-16 09:00:00,BMFBOVESPA:ITUB4,3.8331373
+175793,2009-01-19 09:00:00,BMFBOVESPA:ITUB4,3.88860989
+175794,2009-01-20 09:00:00,BMFBOVESPA:ITUB4,3.62234221
+175795,2009-01-21 09:00:00,BMFBOVESPA:ITUB4,3.74438115
+175796,2009-01-22 09:00:00,BMFBOVESPA:ITUB4,3.64083307
+175797,2009-01-23 09:00:00,BMFBOVESPA:ITUB4,3.7240412
+175798,2009-01-26 09:00:00,BMFBOVESPA:ITUB4,3.70000383
+175799,2009-01-27 09:00:00,BMFBOVESPA:ITUB4,3.64638033
+175800,2009-01-28 09:00:00,BMFBOVESPA:ITUB4,3.91819453
+175801,2009-01-29 09:00:00,BMFBOVESPA:ITUB4,3.7924574
+175802,2009-01-30 09:00:00,BMFBOVESPA:ITUB4,3.74068299
+175803,2009-02-02 09:00:00,BMFBOVESPA:ITUB4,3.6318919
+175804,2009-02-03 09:00:00,BMFBOVESPA:ITUB4,3.6855472
+175805,2009-02-04 09:00:00,BMFBOVESPA:ITUB4,3.75215367
+175806,2009-02-05 09:00:00,BMFBOVESPA:ITUB4,3.91311881
+175807,2009-02-06 09:00:00,BMFBOVESPA:ITUB4,4.19064527
+175808,2009-02-09 09:00:00,BMFBOVESPA:ITUB4,4.12773848
+175809,2009-02-10 09:00:00,BMFBOVESPA:ITUB4,3.9667741
+175810,2009-02-11 09:00:00,BMFBOVESPA:ITUB4,3.95937322
+175811,2009-02-12 09:00:00,BMFBOVESPA:ITUB4,3.92421938
+175812,2009-02-13 09:00:00,BMFBOVESPA:ITUB4,4.08703512
+175813,2009-02-16 10:00:00,BMFBOVESPA:ITUB4,4.0703835
+175814,2009-02-17 10:00:00,BMFBOVESPA:ITUB4,3.82986072
+175815,2009-02-18 10:00:00,BMFBOVESPA:ITUB4,3.79840809
+175816,2009-02-19 10:00:00,BMFBOVESPA:ITUB4,3.76325425
+175817,2009-02-20 10:00:00,BMFBOVESPA:ITUB4,3.65409457
+175818,2009-02-25 10:00:00,BMFBOVESPA:ITUB4,3.61339045
+175819,2009-02-26 10:00:00,BMFBOVESPA:ITUB4,3.62264118
+175820,2009-02-27 10:00:00,BMFBOVESPA:ITUB4,3.5578853
+175821,2009-03-02 10:00:00,BMFBOVESPA:ITUB4,3.37127062
+175822,2009-03-03 10:00:00,BMFBOVESPA:ITUB4,3.35460917
+175823,2009-03-04 10:00:00,BMFBOVESPA:ITUB4,3.55640407
+175824,2009-03-05 10:00:00,BMFBOVESPA:ITUB4,3.53048583
+175825,2009-03-06 10:00:00,BMFBOVESPA:ITUB4,3.58047172
+175826,2009-03-09 10:00:00,BMFBOVESPA:ITUB4,3.53789126
+175827,2009-03-10 10:00:00,BMFBOVESPA:ITUB4,3.80507024
+175828,2009-03-11 10:00:00,BMFBOVESPA:ITUB4,3.81256044
+175829,2009-03-12 10:00:00,BMFBOVESPA:ITUB4,3.91180712
+175830,2009-03-13 10:00:00,BMFBOVESPA:ITUB4,3.93615027
+175831,2009-03-16 10:00:00,BMFBOVESPA:ITUB4,3.95300397
+175832,2009-03-17 10:00:00,BMFBOVESPA:ITUB4,4.04101458
+175833,2009-03-18 10:00:00,BMFBOVESPA:ITUB4,4.16647696
+175834,2009-03-19 10:00:00,BMFBOVESPA:ITUB4,4.05974008
+175835,2009-03-20 10:00:00,BMFBOVESPA:ITUB4,4.00169103
+175836,2009-03-23 10:00:00,BMFBOVESPA:ITUB4,4.3874409
+175837,2009-03-24 10:00:00,BMFBOVESPA:ITUB4,4.22827187
+175838,2009-03-25 10:00:00,BMFBOVESPA:ITUB4,4.24325227
+175839,2009-03-26 10:00:00,BMFBOVESPA:ITUB4,4.37807739
+175840,2009-03-27 10:00:00,BMFBOVESPA:ITUB4,4.3612252
+175841,2009-03-30 10:00:00,BMFBOVESPA:ITUB4,4.23576207
+175842,2009-03-31 10:00:00,BMFBOVESPA:ITUB4,4.20580051
+175843,2009-04-01 10:00:00,BMFBOVESPA:ITUB4,4.27737068
+175844,2009-04-02 10:00:00,BMFBOVESPA:ITUB4,4.4815899
+175845,2009-04-03 10:00:00,BMFBOVESPA:ITUB4,4.59775158
+175846,2009-04-06 10:00:00,BMFBOVESPA:ITUB4,4.64271777
+175847,2009-04-07 10:00:00,BMFBOVESPA:ITUB4,4.65395912
+175848,2009-04-08 10:00:00,BMFBOVESPA:ITUB4,4.64646438
+175849,2009-04-09 10:00:00,BMFBOVESPA:ITUB4,4.80197081
+175850,2009-04-13 10:00:00,BMFBOVESPA:ITUB4,4.77012005
+175851,2009-04-14 10:00:00,BMFBOVESPA:ITUB4,4.54716549
+175852,2009-04-15 10:00:00,BMFBOVESPA:ITUB4,4.54716549
+175853,2009-04-16 10:00:00,BMFBOVESPA:ITUB4,4.67831514
+175854,2009-04-17 10:00:00,BMFBOVESPA:ITUB4,4.64646438
+175855,2009-04-20 10:00:00,BMFBOVESPA:ITUB4,4.47971659
+175856,2009-04-22 10:00:00,BMFBOVESPA:ITUB4,4.40102635
+175857,2009-04-23 10:00:00,BMFBOVESPA:ITUB4,4.58088955
+175858,2009-04-24 10:00:00,BMFBOVESPA:ITUB4,4.69330386
+175859,2009-04-27 10:00:00,BMFBOVESPA:ITUB4,4.53217676
+175860,2009-04-28 10:00:00,BMFBOVESPA:ITUB4,4.62960234
+175861,2009-04-29 10:00:00,BMFBOVESPA:ITUB4,4.93874266
+175862,2009-04-30 10:00:00,BMFBOVESPA:ITUB4,4.99120206
+175863,2009-05-04 10:00:00,BMFBOVESPA:ITUB4,5.26898889
+175864,2009-05-05 10:00:00,BMFBOVESPA:ITUB4,5.39832352
+175865,2009-05-06 10:00:00,BMFBOVESPA:ITUB4,5.33834213
+175866,2009-05-07 10:00:00,BMFBOVESPA:ITUB4,4.93346787
+175867,2009-05-08 10:00:00,BMFBOVESPA:ITUB4,4.99157446
+175868,2009-05-11 10:00:00,BMFBOVESPA:ITUB4,4.86224059
+175869,2009-05-12 10:00:00,BMFBOVESPA:ITUB4,4.78351476
+175870,2009-05-13 10:00:00,BMFBOVESPA:ITUB4,4.6560542
+175871,2009-05-14 10:00:00,BMFBOVESPA:ITUB4,4.71790966
+175872,2009-05-15 10:00:00,BMFBOVESPA:ITUB4,4.66542603
+175873,2009-05-18 10:00:00,BMFBOVESPA:ITUB4,4.89223091
+175874,2009-05-19 10:00:00,BMFBOVESPA:ITUB4,4.83974728
+175875,2009-05-20 10:00:00,BMFBOVESPA:ITUB4,4.9353427
+175876,2009-05-21 10:00:00,BMFBOVESPA:ITUB4,4.92784493
+175877,2009-05-22 10:00:00,BMFBOVESPA:ITUB4,4.99344928
+175878,2009-05-25 10:00:00,BMFBOVESPA:ITUB4,4.99532409
+175879,2009-05-26 10:00:00,BMFBOVESPA:ITUB4,5.18464012
+175880,2009-05-27 10:00:00,BMFBOVESPA:ITUB4,5.20713343
+175881,2009-05-28 10:00:00,BMFBOVESPA:ITUB4,5.2596163
+175882,2009-05-29 10:00:00,BMFBOVESPA:ITUB4,5.24274669
+175883,2009-06-01 10:00:00,BMFBOVESPA:ITUB4,5.39313956
+175884,2009-06-02 10:00:00,BMFBOVESPA:ITUB4,5.32563164
+175885,2009-06-03 10:00:00,BMFBOVESPA:ITUB4,5.19811658
+175886,2009-06-04 10:00:00,BMFBOVESPA:ITUB4,5.26374893
+175887,2009-06-05 10:00:00,BMFBOVESPA:ITUB4,5.22061897
+175888,2009-06-08 10:00:00,BMFBOVESPA:ITUB4,5.23187016
+175889,2009-06-09 10:00:00,BMFBOVESPA:ITUB4,5.16623781
+175890,2009-06-10 10:00:00,BMFBOVESPA:ITUB4,5.18498981
+175891,2009-06-12 10:00:00,BMFBOVESPA:ITUB4,5.26749932
+175892,2009-06-15 10:00:00,BMFBOVESPA:ITUB4,5.08747793
+175893,2009-06-16 10:00:00,BMFBOVESPA:ITUB4,5.05559917
+175894,2009-06-17 10:00:00,BMFBOVESPA:ITUB4,5.0274708
+175895,2009-06-18 10:00:00,BMFBOVESPA:ITUB4,4.95808805
+175896,2009-06-19 10:00:00,BMFBOVESPA:ITUB4,5.03497235
+175897,2009-06-22 10:00:00,BMFBOVESPA:ITUB4,4.99746761
+175898,2009-06-23 10:00:00,BMFBOVESPA:ITUB4,4.89433052
+175899,2009-06-24 10:00:00,BMFBOVESPA:ITUB4,4.89433052
+175900,2009-06-25 10:00:00,BMFBOVESPA:ITUB4,5.00684399
+175901,2009-06-26 10:00:00,BMFBOVESPA:ITUB4,5.08560312
+175902,2009-06-29 10:00:00,BMFBOVESPA:ITUB4,5.18498981
+175903,2009-06-30 10:00:00,BMFBOVESPA:ITUB4,5.11560706
+175904,2009-07-01 10:00:00,BMFBOVESPA:ITUB4,5.1234863
+175905,2009-07-02 10:00:00,BMFBOVESPA:ITUB4,5.11223056
+175906,2009-07-03 10:00:00,BMFBOVESPA:ITUB4,5.07283359
+175907,2009-07-06 10:00:00,BMFBOVESPA:ITUB4,5.10472598
+175908,2009-07-07 10:00:00,BMFBOVESPA:ITUB4,5.02405646
+175909,2009-07-08 10:00:00,BMFBOVESPA:ITUB4,4.99779156
+175910,2009-07-10 10:00:00,BMFBOVESPA:ITUB4,4.93963427
+175911,2009-07-13 10:00:00,BMFBOVESPA:ITUB4,4.93963427
+175912,2009-07-14 10:00:00,BMFBOVESPA:ITUB4,4.88710447
+175913,2009-07-15 10:00:00,BMFBOVESPA:ITUB4,5.09159391
+175914,2009-07-16 10:00:00,BMFBOVESPA:ITUB4,5.17038785
+175915,2009-07-17 10:00:00,BMFBOVESPA:ITUB4,5.14599928
+175916,2009-07-20 10:00:00,BMFBOVESPA:ITUB4,5.3636208
+175917,2009-07-21 10:00:00,BMFBOVESPA:ITUB4,5.36924904
+175918,2009-07-22 10:00:00,BMFBOVESPA:ITUB4,5.38425744
+175919,2009-07-23 10:00:00,BMFBOVESPA:ITUB4,5.59812704
+175920,2009-07-24 10:00:00,BMFBOVESPA:ITUB4,5.61313544
+175921,2009-07-27 10:00:00,BMFBOVESPA:ITUB4,5.59062246
+175922,2009-07-28 10:00:00,BMFBOVESPA:ITUB4,5.58311863
+175923,2009-07-29 10:00:00,BMFBOVESPA:ITUB4,5.5080766
+175924,2009-07-30 10:00:00,BMFBOVESPA:ITUB4,5.56060564
+175925,2009-07-31 10:00:00,BMFBOVESPA:ITUB4,5.53246517
+175926,2009-08-03 10:00:00,BMFBOVESPA:ITUB4,5.60416022
+175927,2009-08-04 10:00:00,BMFBOVESPA:ITUB4,5.65483336
+175928,2009-08-05 10:00:00,BMFBOVESPA:ITUB4,5.7674422
+175929,2009-08-06 10:00:00,BMFBOVESPA:ITUB4,5.72052173
+175930,2009-08-07 10:00:00,BMFBOVESPA:ITUB4,5.88755864
+175931,2009-08-10 10:00:00,BMFBOVESPA:ITUB4,5.94761649
+175932,2009-08-11 10:00:00,BMFBOVESPA:ITUB4,5.70363093
+175933,2009-08-12 10:00:00,BMFBOVESPA:ITUB4,5.66046389
+175934,2009-08-13 10:00:00,BMFBOVESPA:ITUB4,5.59102209
+175935,2009-08-14 10:00:00,BMFBOVESPA:ITUB4,5.50656584
+175936,2009-08-17 10:00:00,BMFBOVESPA:ITUB4,5.37331204
+175937,2009-08-18 10:00:00,BMFBOVESPA:ITUB4,5.56286951
+175938,2009-08-19 10:00:00,BMFBOVESPA:ITUB4,5.63794257
+175939,2009-08-20 10:00:00,BMFBOVESPA:ITUB4,5.71113778
+175940,2009-08-21 10:00:00,BMFBOVESPA:ITUB4,5.67172492
+175941,2009-08-24 10:00:00,BMFBOVESPA:ITUB4,5.76052194
+175942,2009-08-25 10:00:00,BMFBOVESPA:ITUB4,5.83231614
+175943,2009-08-26 10:00:00,BMFBOVESPA:ITUB4,5.95890023
+175944,2009-08-27 10:00:00,BMFBOVESPA:ITUB4,5.91355636
+175945,2009-08-28 10:00:00,BMFBOVESPA:ITUB4,5.90788875
+175946,2009-08-31 10:00:00,BMFBOVESPA:ITUB4,6.4598369
+175947,2009-09-01 10:00:00,BMFBOVESPA:ITUB4,6.27935683
+175948,2009-09-02 10:00:00,BMFBOVESPA:ITUB4,6.26064344
+175949,2009-09-03 10:00:00,BMFBOVESPA:ITUB4,6.23153338
+175950,2009-09-04 10:00:00,BMFBOVESPA:ITUB4,6.38747805
+175951,2009-09-08 10:00:00,BMFBOVESPA:ITUB4,6.47064835
+175952,2009-09-09 10:00:00,BMFBOVESPA:ITUB4,6.55173945
+175953,2009-09-10 10:00:00,BMFBOVESPA:ITUB4,6.59124542
+175954,2009-09-11 10:00:00,BMFBOVESPA:ITUB4,6.66193985
+175955,2009-09-14 10:00:00,BMFBOVESPA:ITUB4,6.67441494
+175956,2009-09-15 10:00:00,BMFBOVESPA:ITUB4,6.77214026
+175957,2009-09-16 10:00:00,BMFBOVESPA:ITUB4,6.86362728
+175958,2009-09-17 10:00:00,BMFBOVESPA:ITUB4,6.86570722
+175959,2009-09-18 10:00:00,BMFBOVESPA:ITUB4,6.90521242
+175960,2009-09-21 10:00:00,BMFBOVESPA:ITUB4,6.85531131
+175961,2009-09-22 10:00:00,BMFBOVESPA:ITUB4,6.88649979
+175962,2009-09-23 10:00:00,BMFBOVESPA:ITUB4,6.77214026
+175963,2009-09-24 10:00:00,BMFBOVESPA:ITUB4,6.70352576
+175964,2009-09-25 10:00:00,BMFBOVESPA:ITUB4,6.74095103
+175965,2009-09-28 10:00:00,BMFBOVESPA:ITUB4,6.89065815
+175966,2009-09-29 10:00:00,BMFBOVESPA:ITUB4,7.1193772
+175967,2009-09-30 10:00:00,BMFBOVESPA:ITUB4,7.21918095
+175968,2009-10-01 10:00:00,BMFBOVESPA:ITUB4,7.25495922
+175969,2009-10-02 10:00:00,BMFBOVESPA:ITUB4,7.28615829
+175970,2009-10-05 10:00:00,BMFBOVESPA:ITUB4,7.42759713
+175971,2009-10-06 10:00:00,BMFBOVESPA:ITUB4,7.32775858
+175972,2009-10-07 10:00:00,BMFBOVESPA:ITUB4,7.09480093
+175973,2009-10-08 10:00:00,BMFBOVESPA:ITUB4,7.21543963
+175974,2009-10-09 10:00:00,BMFBOVESPA:ITUB4,7.28615829
+175975,2009-10-13 10:00:00,BMFBOVESPA:ITUB4,7.30695843
+175976,2009-10-14 10:00:00,BMFBOVESPA:ITUB4,7.50871625
+175977,2009-10-15 10:00:00,BMFBOVESPA:ITUB4,7.47959635
+175978,2009-10-16 10:00:00,BMFBOVESPA:ITUB4,7.40679774
+175979,2009-10-19 09:00:00,BMFBOVESPA:ITUB4,7.49207674
+175980,2009-10-20 09:00:00,BMFBOVESPA:ITUB4,7.34647802
+175981,2009-10-21 09:00:00,BMFBOVESPA:ITUB4,7.28615829
+175982,2009-10-22 09:00:00,BMFBOVESPA:ITUB4,7.42759713
+175983,2009-10-23 09:00:00,BMFBOVESPA:ITUB4,7.35687771
+175984,2009-10-26 09:00:00,BMFBOVESPA:ITUB4,7.34647802
+175985,2009-10-27 09:00:00,BMFBOVESPA:ITUB4,7.1572006
+175986,2009-10-28 09:00:00,BMFBOVESPA:ITUB4,6.67880567
+175987,2009-10-29 09:00:00,BMFBOVESPA:ITUB4,7.1093605
+175988,2009-10-30 09:00:00,BMFBOVESPA:ITUB4,6.78072417
+175989,2009-11-03 09:00:00,BMFBOVESPA:ITUB4,7.14318977
+175990,2009-11-04 09:00:00,BMFBOVESPA:ITUB4,7.3741515
+175991,2009-11-05 09:00:00,BMFBOVESPA:ITUB4,7.43449317
+175992,2009-11-06 09:00:00,BMFBOVESPA:ITUB4,7.40120129
+175993,2009-11-09 09:00:00,BMFBOVESPA:ITUB4,7.56558
+175994,2009-11-10 09:00:00,BMFBOVESPA:ITUB4,7.66337496
+175995,2009-11-11 09:00:00,BMFBOVESPA:ITUB4,7.66753559
+175996,2009-11-12 09:00:00,BMFBOVESPA:ITUB4,7.44489665
+175997,2009-11-13 09:00:00,BMFBOVESPA:ITUB4,7.69458615
+175998,2009-11-16 09:00:00,BMFBOVESPA:ITUB4,7.74868574
+175999,2009-11-17 09:00:00,BMFBOVESPA:ITUB4,7.79446104
+176000,2009-11-18 09:00:00,BMFBOVESPA:ITUB4,7.69874754
+176001,2009-11-19 09:00:00,BMFBOVESPA:ITUB4,7.51356187
+176002,2009-11-23 09:00:00,BMFBOVESPA:ITUB4,7.67585913
+176003,2009-11-24 09:00:00,BMFBOVESPA:ITUB4,7.71539385
+176004,2009-11-25 09:00:00,BMFBOVESPA:ITUB4,7.85688341
+176005,2009-11-26 09:00:00,BMFBOVESPA:ITUB4,7.60095258
+176006,2009-11-27 09:00:00,BMFBOVESPA:ITUB4,7.64672864
+176007,2009-11-30 09:00:00,BMFBOVESPA:ITUB4,7.68834405
+176008,2009-12-01 09:00:00,BMFBOVESPA:ITUB4,7.97807918
+176009,2009-12-02 09:00:00,BMFBOVESPA:ITUB4,8.06966156
+176010,2009-12-03 09:00:00,BMFBOVESPA:ITUB4,7.97807918
+176011,2009-12-04 09:00:00,BMFBOVESPA:ITUB4,7.96767191
+176012,2009-12-07 09:00:00,BMFBOVESPA:ITUB4,8.1196149
+176013,2009-12-08 09:00:00,BMFBOVESPA:ITUB4,8.08006883
+176014,2009-12-09 09:00:00,BMFBOVESPA:ITUB4,8.07798737
+176015,2009-12-10 09:00:00,BMFBOVESPA:ITUB4,8.11753421
+176016,2009-12-11 09:00:00,BMFBOVESPA:ITUB4,8.1092084
+176017,2009-12-14 09:00:00,BMFBOVESPA:ITUB4,8.06549866
+176018,2009-12-15 09:00:00,BMFBOVESPA:ITUB4,8.13210437
+176019,2009-12-16 09:00:00,BMFBOVESPA:ITUB4,8.02803327
+176020,2009-12-17 09:00:00,BMFBOVESPA:ITUB4,7.80948382
+176021,2009-12-18 09:00:00,BMFBOVESPA:ITUB4,7.80115801
+176022,2009-12-21 09:00:00,BMFBOVESPA:ITUB4,7.73455306
+176023,2009-12-22 09:00:00,BMFBOVESPA:ITUB4,7.74287887
+176024,2009-12-23 09:00:00,BMFBOVESPA:ITUB4,7.6783546
+176025,2009-12-28 09:00:00,BMFBOVESPA:ITUB4,7.6845982
+176026,2009-12-29 09:00:00,BMFBOVESPA:ITUB4,7.82821688
+176027,2009-12-30 09:00:00,BMFBOVESPA:ITUB4,7.84486775
+176028,2010-01-04 09:00:00,BMFBOVESPA:ITUB4,8.21504154
+176029,2010-01-05 09:00:00,BMFBOVESPA:ITUB4,8.26734049
+176030,2010-01-06 09:00:00,BMFBOVESPA:ITUB4,8.19621461
+176031,2010-01-07 09:00:00,BMFBOVESPA:ITUB4,8.11253645
+176032,2010-01-08 09:00:00,BMFBOVESPA:ITUB4,7.98911239
+176033,2010-01-11 09:00:00,BMFBOVESPA:ITUB4,7.92007856
+176034,2010-01-12 09:00:00,BMFBOVESPA:ITUB4,7.84685989
+176035,2010-01-13 09:00:00,BMFBOVESPA:ITUB4,7.86987167
+176036,2010-01-14 09:00:00,BMFBOVESPA:ITUB4,7.76109044
+176037,2010-01-15 09:00:00,BMFBOVESPA:ITUB4,7.63139098
+176038,2010-01-18 09:00:00,BMFBOVESPA:ITUB4,7.69833275
+176039,2010-01-19 09:00:00,BMFBOVESPA:ITUB4,7.67741378
+176040,2010-01-20 09:00:00,BMFBOVESPA:ITUB4,7.47449566
+176041,2010-01-21 09:00:00,BMFBOVESPA:ITUB4,7.33852006
+176042,2010-01-22 09:00:00,BMFBOVESPA:ITUB4,7.42219746
+176043,2010-01-26 09:00:00,BMFBOVESPA:ITUB4,7.44102439
+176044,2010-01-27 09:00:00,BMFBOVESPA:ITUB4,7.33433596
+176045,2010-01-28 09:00:00,BMFBOVESPA:ITUB4,7.55398972
+176046,2010-01-29 09:00:00,BMFBOVESPA:ITUB4,7.39709439
+176047,2010-02-01 09:00:00,BMFBOVESPA:ITUB4,7.54399496
+176048,2010-02-02 09:00:00,BMFBOVESPA:ITUB4,7.64444207
+176049,2010-02-03 09:00:00,BMFBOVESPA:ITUB4,7.61095945
+176050,2010-02-04 09:00:00,BMFBOVESPA:ITUB4,7.31798937
+176051,2010-02-05 09:00:00,BMFBOVESPA:ITUB4,7.13174405
+176052,2010-02-08 09:00:00,BMFBOVESPA:ITUB4,7.11081676
+176053,2010-02-09 09:00:00,BMFBOVESPA:ITUB4,7.42889974
+176054,2010-02-10 09:00:00,BMFBOVESPA:ITUB4,7.46865926
+176055,2010-02-11 09:00:00,BMFBOVESPA:ITUB4,7.60049618
+176056,2010-02-12 09:00:00,BMFBOVESPA:ITUB4,7.59840413
+176057,2010-02-17 09:00:00,BMFBOVESPA:ITUB4,7.76163009
+176058,2010-02-18 09:00:00,BMFBOVESPA:ITUB4,7.78674225
+176059,2010-02-19 09:00:00,BMFBOVESPA:ITUB4,7.6632758
+176060,2010-02-22 10:00:00,BMFBOVESPA:ITUB4,7.66420678
+176061,2010-02-23 10:00:00,BMFBOVESPA:ITUB4,7.5373154
+176062,2010-02-24 10:00:00,BMFBOVESPA:ITUB4,7.45272215
+176063,2010-02-25 10:00:00,BMFBOVESPA:ITUB4,7.45060664
+176064,2010-02-26 10:00:00,BMFBOVESPA:ITUB4,7.6388282
+176065,2010-03-01 10:00:00,BMFBOVESPA:ITUB4,7.65829015
+176066,2010-03-02 10:00:00,BMFBOVESPA:ITUB4,7.78099139
+176067,2010-03-03 10:00:00,BMFBOVESPA:ITUB4,7.78099139
+176068,2010-03-04 10:00:00,BMFBOVESPA:ITUB4,7.77041383
+176069,2010-03-05 10:00:00,BMFBOVESPA:ITUB4,7.81272483
+176070,2010-03-08 10:00:00,BMFBOVESPA:ITUB4,7.8084938
+176071,2010-03-09 10:00:00,BMFBOVESPA:ITUB4,7.90580889
+176072,2010-03-10 10:00:00,BMFBOVESPA:ITUB4,7.93965784
+176073,2010-03-11 10:00:00,BMFBOVESPA:ITUB4,7.95869745
+176074,2010-03-12 10:00:00,BMFBOVESPA:ITUB4,7.83176444
+176075,2010-03-15 10:00:00,BMFBOVESPA:ITUB4,7.87830723
+176076,2010-03-16 10:00:00,BMFBOVESPA:ITUB4,7.92908028
+176077,2010-03-17 10:00:00,BMFBOVESPA:ITUB4,7.85503583
+176078,2010-03-18 10:00:00,BMFBOVESPA:ITUB4,7.79156971
+176079,2010-03-19 10:00:00,BMFBOVESPA:ITUB4,7.75983626
+176080,2010-03-22 10:00:00,BMFBOVESPA:ITUB4,7.87619096
+176081,2010-03-23 10:00:00,BMFBOVESPA:ITUB4,7.81060856
+176082,2010-03-24 10:00:00,BMFBOVESPA:ITUB4,7.64559632
+176083,2010-03-25 10:00:00,BMFBOVESPA:ITUB4,7.73868114
+176084,2010-03-26 10:00:00,BMFBOVESPA:ITUB4,7.87619096
+176085,2010-03-29 10:00:00,BMFBOVESPA:ITUB4,7.9925464
+176086,2010-03-30 10:00:00,BMFBOVESPA:ITUB4,8.07505214
+176087,2010-03-31 10:00:00,BMFBOVESPA:ITUB4,8.16813696
+176088,2010-04-01 10:00:00,BMFBOVESPA:ITUB4,8.21723501
+176089,2010-04-05 10:00:00,BMFBOVESPA:ITUB4,8.27014023
+176090,2010-04-06 10:00:00,BMFBOVESPA:ITUB4,8.16432979
+176091,2010-04-07 10:00:00,BMFBOVESPA:ITUB4,8.09237891
+176092,2010-04-08 10:00:00,BMFBOVESPA:ITUB4,8.38229947
+176093,2010-04-09 10:00:00,BMFBOVESPA:ITUB4,8.40557767
+176094,2010-04-12 10:00:00,BMFBOVESPA:ITUB4,8.29130216
+176095,2010-04-13 10:00:00,BMFBOVESPA:ITUB4,8.26590768
+176096,2010-04-14 10:00:00,BMFBOVESPA:ITUB4,8.3124641
+176097,2010-04-15 10:00:00,BMFBOVESPA:ITUB4,8.29976724
+176098,2010-04-16 10:00:00,BMFBOVESPA:ITUB4,8.03947369
+176099,2010-04-19 10:00:00,BMFBOVESPA:ITUB4,7.94636011
+176100,2010-04-20 10:00:00,BMFBOVESPA:ITUB4,8.018311
+176101,2010-04-22 10:00:00,BMFBOVESPA:ITUB4,7.94424385
+176102,2010-04-23 10:00:00,BMFBOVESPA:ITUB4,7.95482519
+176103,2010-04-26 10:00:00,BMFBOVESPA:ITUB4,7.8532473
+176104,2010-04-27 10:00:00,BMFBOVESPA:ITUB4,7.59083672
+176105,2010-04-28 10:00:00,BMFBOVESPA:ITUB4,7.78341193
+176106,2010-04-29 10:00:00,BMFBOVESPA:ITUB4,7.92519819
+176107,2010-04-30 10:00:00,BMFBOVESPA:ITUB4,7.90403549
+176108,2010-05-03 10:00:00,BMFBOVESPA:ITUB4,7.92985988
+176109,2010-05-04 10:00:00,BMFBOVESPA:ITUB4,7.72028792
+176110,2010-05-05 10:00:00,BMFBOVESPA:ITUB4,7.69488511
+176111,2010-05-06 10:00:00,BMFBOVESPA:ITUB4,7.60174203
+176112,2010-05-07 10:00:00,BMFBOVESPA:ITUB4,7.5826903
+176113,2010-05-10 10:00:00,BMFBOVESPA:ITUB4,7.90657335
+176114,2010-05-11 10:00:00,BMFBOVESPA:ITUB4,7.79861258
+176115,2010-05-12 10:00:00,BMFBOVESPA:ITUB4,7.78379492
+176116,2010-05-13 10:00:00,BMFBOVESPA:ITUB4,7.66736605
+176117,2010-05-14 10:00:00,BMFBOVESPA:ITUB4,7.54246983
+176118,2010-05-17 10:00:00,BMFBOVESPA:ITUB4,7.53188546
+176119,2010-05-18 10:00:00,BMFBOVESPA:ITUB4,7.34136522
+176120,2010-05-19 10:00:00,BMFBOVESPA:ITUB4,6.96455954
+176121,2010-05-20 10:00:00,BMFBOVESPA:ITUB4,6.89046817
+176122,2010-05-21 10:00:00,BMFBOVESPA:ITUB4,7.02806578
+176123,2010-05-24 10:00:00,BMFBOVESPA:ITUB4,6.90528584
+176124,2010-05-25 10:00:00,BMFBOVESPA:ITUB4,6.7359351
+176125,2010-05-26 10:00:00,BMFBOVESPA:ITUB4,6.96244176
+176126,2010-05-27 10:00:00,BMFBOVESPA:ITUB4,7.08945576
+176127,2010-05-28 10:00:00,BMFBOVESPA:ITUB4,7.04923453
+176128,2010-05-31 10:00:00,BMFBOVESPA:ITUB4,7.27997524
+176129,2010-06-01 10:00:00,BMFBOVESPA:ITUB4,7.13851824
+176130,2010-06-02 10:00:00,BMFBOVESPA:ITUB4,7.34181027
+176131,2010-06-04 10:00:00,BMFBOVESPA:ITUB4,7.19145903
+176132,2010-06-07 10:00:00,BMFBOVESPA:ITUB4,6.97334327
+176133,2010-06-08 10:00:00,BMFBOVESPA:ITUB4,7.10040117
+176134,2010-06-09 10:00:00,BMFBOVESPA:ITUB4,7.0347552
+176135,2010-06-10 10:00:00,BMFBOVESPA:ITUB4,7.22322351
+176136,2010-06-11 10:00:00,BMFBOVESPA:ITUB4,7.33122211
+176137,2010-06-14 10:00:00,BMFBOVESPA:ITUB4,7.21263534
+176138,2010-06-15 10:00:00,BMFBOVESPA:ITUB4,7.38839847
+176139,2010-06-16 10:00:00,BMFBOVESPA:ITUB4,7.41169257
+176140,2010-06-17 10:00:00,BMFBOVESPA:ITUB4,7.37992734
+176141,2010-06-18 10:00:00,BMFBOVESPA:ITUB4,7.41169257
+176142,2010-06-21 10:00:00,BMFBOVESPA:ITUB4,7.44345704
+176143,2010-06-22 10:00:00,BMFBOVESPA:ITUB4,7.41169257
+176144,2010-06-23 10:00:00,BMFBOVESPA:ITUB4,7.44769109
+176145,2010-06-24 10:00:00,BMFBOVESPA:ITUB4,7.21263534
+176146,2010-06-25 10:00:00,BMFBOVESPA:ITUB4,7.26557613
+176147,2010-06-28 10:00:00,BMFBOVESPA:ITUB4,7.2465176
+176148,2010-06-29 10:00:00,BMFBOVESPA:ITUB4,6.94793215
+176149,2010-06-30 10:00:00,BMFBOVESPA:ITUB4,6.82510981
+176150,2010-07-01 10:00:00,BMFBOVESPA:ITUB4,7.14329347
+176151,2010-07-02 10:00:00,BMFBOVESPA:ITUB4,7.21108296
+176152,2010-07-05 10:00:00,BMFBOVESPA:ITUB4,7.03737253
+176153,2010-07-06 10:00:00,BMFBOVESPA:ITUB4,7.20472659
+176154,2010-07-07 10:00:00,BMFBOVESPA:ITUB4,7.62629181
+176155,2010-07-08 10:00:00,BMFBOVESPA:ITUB4,7.7978837
+176156,2010-07-12 10:00:00,BMFBOVESPA:ITUB4,7.82542244
+176157,2010-07-13 10:00:00,BMFBOVESPA:ITUB4,7.85084416
+176158,2010-07-14 10:00:00,BMFBOVESPA:ITUB4,7.79364662
+176159,2010-07-15 10:00:00,BMFBOVESPA:ITUB4,7.77669906
+176160,2010-07-16 10:00:00,BMFBOVESPA:ITUB4,7.58180549
+176161,2010-07-19 10:00:00,BMFBOVESPA:ITUB4,7.75551517
+176162,2010-07-20 10:00:00,BMFBOVESPA:ITUB4,7.82118536
+176163,2010-07-21 10:00:00,BMFBOVESPA:ITUB4,7.7957644
+176164,2010-07-22 10:00:00,BMFBOVESPA:ITUB4,8.00760628
+176165,2010-07-23 10:00:00,BMFBOVESPA:ITUB4,8.09234334
+176166,2010-07-26 10:00:00,BMFBOVESPA:ITUB4,8.11140868
+176167,2010-07-27 10:00:00,BMFBOVESPA:ITUB4,8.09234334
+176168,2010-07-28 10:00:00,BMFBOVESPA:ITUB4,8.28088204
+176169,2010-07-29 10:00:00,BMFBOVESPA:ITUB4,8.2872369
+176170,2010-07-30 10:00:00,BMFBOVESPA:ITUB4,8.32113126
+176171,2010-08-02 10:00:00,BMFBOVESPA:ITUB4,8.353337
+176172,2010-08-03 10:00:00,BMFBOVESPA:ITUB4,8.09905015
+176173,2010-08-04 10:00:00,BMFBOVESPA:ITUB4,7.95919246
+176174,2010-08-05 10:00:00,BMFBOVESPA:ITUB4,7.97402603
+176175,2010-08-06 10:00:00,BMFBOVESPA:ITUB4,8.06726448
+176176,2010-08-09 10:00:00,BMFBOVESPA:ITUB4,8.09905015
+176177,2010-08-10 10:00:00,BMFBOVESPA:ITUB4,8.06090735
+176178,2010-08-11 10:00:00,BMFBOVESPA:ITUB4,7.98550883
+176179,2010-08-12 10:00:00,BMFBOVESPA:ITUB4,8.0239014
+176180,2010-08-13 10:00:00,BMFBOVESPA:ITUB4,8.03669817
+176181,2010-08-16 10:00:00,BMFBOVESPA:ITUB4,8.07509075
+176182,2010-08-17 10:00:00,BMFBOVESPA:ITUB4,8.12841301
+176183,2010-08-18 10:00:00,BMFBOVESPA:ITUB4,8.10921672
+176184,2010-08-19 10:00:00,BMFBOVESPA:ITUB4,8.0132368
+176185,2010-08-20 10:00:00,BMFBOVESPA:ITUB4,7.99617419
+176186,2010-08-23 10:00:00,BMFBOVESPA:ITUB4,7.940719
+176187,2010-08-24 10:00:00,BMFBOVESPA:ITUB4,7.80421434
+176188,2010-08-25 10:00:00,BMFBOVESPA:ITUB4,7.7999485
+176189,2010-08-26 10:00:00,BMFBOVESPA:ITUB4,7.60585648
+176190,2010-08-27 10:00:00,BMFBOVESPA:ITUB4,7.92792147
+176191,2010-08-30 10:00:00,BMFBOVESPA:ITUB4,7.83194231
+176192,2010-08-31 10:00:00,BMFBOVESPA:ITUB4,8.0601603
+176193,2010-09-01 10:00:00,BMFBOVESPA:ITUB4,8.16940248
+176194,2010-09-02 10:00:00,BMFBOVESPA:ITUB4,8.08192624
+176195,2010-09-03 10:00:00,BMFBOVESPA:ITUB4,8.0712586
+176196,2010-09-06 10:00:00,BMFBOVESPA:ITUB4,7.99871811
+176197,2010-09-08 10:00:00,BMFBOVESPA:ITUB4,7.98804971
+176198,2010-09-09 10:00:00,BMFBOVESPA:ITUB4,7.94964503
+176199,2010-09-10 10:00:00,BMFBOVESPA:ITUB4,7.93257712
+176200,2010-09-13 10:00:00,BMFBOVESPA:ITUB4,8.20994009
+176201,2010-09-14 10:00:00,BMFBOVESPA:ITUB4,8.32728555
+176202,2010-09-15 10:00:00,BMFBOVESPA:ITUB4,8.37635711
+176203,2010-09-16 10:00:00,BMFBOVESPA:ITUB4,8.29528266
+176204,2010-09-17 10:00:00,BMFBOVESPA:ITUB4,8.25261137
+176205,2010-09-20 10:00:00,BMFBOVESPA:ITUB4,8.31661792
+176206,2010-09-21 10:00:00,BMFBOVESPA:ITUB4,8.18647039
+176207,2010-09-22 10:00:00,BMFBOVESPA:ITUB4,8.24194374
+176208,2010-09-23 10:00:00,BMFBOVESPA:ITUB4,8.30595028
+176209,2010-09-24 10:00:00,BMFBOVESPA:ITUB4,8.24194374
+176210,2010-09-27 10:00:00,BMFBOVESPA:ITUB4,8.25261137
+176211,2010-09-28 10:00:00,BMFBOVESPA:ITUB4,8.32728555
+176212,2010-09-29 10:00:00,BMFBOVESPA:ITUB4,8.4787691
+176213,2010-09-30 10:00:00,BMFBOVESPA:ITUB4,8.63025114
+176214,2010-10-01 10:00:00,BMFBOVESPA:ITUB4,8.70751162
+176215,2010-10-04 10:00:00,BMFBOVESPA:ITUB4,8.71818228
+176216,2010-10-05 10:00:00,BMFBOVESPA:ITUB4,8.93587039
+176217,2010-10-06 10:00:00,BMFBOVESPA:ITUB4,8.85690539
+176218,2010-10-07 10:00:00,BMFBOVESPA:ITUB4,8.87397935
+176219,2010-10-08 10:00:00,BMFBOVESPA:ITUB4,9.06819095
+176220,2010-10-11 10:00:00,BMFBOVESPA:ITUB4,8.99989586
+176221,2010-10-13 10:00:00,BMFBOVESPA:ITUB4,9.1044718
+176222,2010-10-14 10:00:00,BMFBOVESPA:ITUB4,9.0383119
+176223,2010-10-15 10:00:00,BMFBOVESPA:ITUB4,9.12794832
+176224,2010-10-18 09:00:00,BMFBOVESPA:ITUB4,9.17703501
+176225,2010-10-19 09:00:00,BMFBOVESPA:ITUB4,8.99349407
+176226,2010-10-20 09:00:00,BMFBOVESPA:ITUB4,9.08099605
+176227,2010-10-21 09:00:00,BMFBOVESPA:ITUB4,8.96574869
+176228,2010-10-22 09:00:00,BMFBOVESPA:ITUB4,9.04684888
+176229,2010-10-25 09:00:00,BMFBOVESPA:ITUB4,9.07032463
+176230,2010-10-26 09:00:00,BMFBOVESPA:ITUB4,9.04898331
+176231,2010-10-27 09:00:00,BMFBOVESPA:ITUB4,8.86544237
+176232,2010-10-28 09:00:00,BMFBOVESPA:ITUB4,8.78007407
+176233,2010-10-29 09:00:00,BMFBOVESPA:ITUB4,8.85690539
+176234,2010-11-01 09:00:00,BMFBOVESPA:ITUB4,9.02598062
+176235,2010-11-03 09:00:00,BMFBOVESPA:ITUB4,8.99822919
+176236,2010-11-04 09:00:00,BMFBOVESPA:ITUB4,9.23732749
+176237,2010-11-05 09:00:00,BMFBOVESPA:ITUB4,9.28429414
+176238,2010-11-08 09:00:00,BMFBOVESPA:ITUB4,9.29283263
+176239,2010-11-09 09:00:00,BMFBOVESPA:ITUB4,9.04305988
+176240,2010-11-10 09:00:00,BMFBOVESPA:ITUB4,9.14766534
+176241,2010-11-11 09:00:00,BMFBOVESPA:ITUB4,8.96620661
+176242,2010-11-12 09:00:00,BMFBOVESPA:ITUB4,8.96620661
+176243,2010-11-16 09:00:00,BMFBOVESPA:ITUB4,8.78474787
+176244,2010-11-17 09:00:00,BMFBOVESPA:ITUB4,8.77407343
+176245,2010-11-18 09:00:00,BMFBOVESPA:ITUB4,8.86160039
+176246,2010-11-19 09:00:00,BMFBOVESPA:ITUB4,8.95126254
+176247,2010-11-22 09:00:00,BMFBOVESPA:ITUB4,8.81250007
+176248,2010-11-23 09:00:00,BMFBOVESPA:ITUB4,8.57980582
+176249,2010-11-24 09:00:00,BMFBOVESPA:ITUB4,8.65452466
+176250,2010-11-25 09:00:00,BMFBOVESPA:ITUB4,8.63958058
+176251,2010-11-26 09:00:00,BMFBOVESPA:ITUB4,8.56059212
+176252,2010-11-29 09:00:00,BMFBOVESPA:ITUB4,8.45385147
+176253,2010-11-30 09:00:00,BMFBOVESPA:ITUB4,8.37913339
+176254,2010-12-01 09:00:00,BMFBOVESPA:ITUB4,8.54399349
+176255,2010-12-02 09:00:00,BMFBOVESPA:ITUB4,8.57389071
+176256,2010-12-03 09:00:00,BMFBOVESPA:ITUB4,8.44149067
+176257,2010-12-06 09:00:00,BMFBOVESPA:ITUB4,8.36461394
+176258,2010-12-07 09:00:00,BMFBOVESPA:ITUB4,8.39237521
+176259,2010-12-08 09:00:00,BMFBOVESPA:ITUB4,8.31336328
+176260,2010-12-09 09:00:00,BMFBOVESPA:ITUB4,8.1980478
+176261,2010-12-10 09:00:00,BMFBOVESPA:ITUB4,8.1980478
+176262,2010-12-13 09:00:00,BMFBOVESPA:ITUB4,8.22153869
+176263,2010-12-14 09:00:00,BMFBOVESPA:ITUB4,8.22580908
+176264,2010-12-15 09:00:00,BMFBOVESPA:ITUB4,8.21086123
+176265,2010-12-16 09:00:00,BMFBOVESPA:ITUB4,8.14466121
+176266,2010-12-17 09:00:00,BMFBOVESPA:ITUB4,8.22153869
+176267,2010-12-20 09:00:00,BMFBOVESPA:ITUB4,8.04215914
+176268,2010-12-21 09:00:00,BMFBOVESPA:ITUB4,8.22794427
+176269,2010-12-22 09:00:00,BMFBOVESPA:ITUB4,8.42013648
+176270,2010-12-23 09:00:00,BMFBOVESPA:ITUB4,8.38596888
+176271,2010-12-27 09:00:00,BMFBOVESPA:ITUB4,8.25357111
+176272,2010-12-28 09:00:00,BMFBOVESPA:ITUB4,8.24929997
+176273,2010-12-29 09:00:00,BMFBOVESPA:ITUB4,8.43294991
+176274,2010-12-30 09:00:00,BMFBOVESPA:ITUB4,8.49701322
+176275,2011-01-03 09:00:00,BMFBOVESPA:ITUB4,8.5221284
+176276,2011-01-04 09:00:00,BMFBOVESPA:ITUB4,8.59085493
+176277,2011-01-05 09:00:00,BMFBOVESPA:ITUB4,8.71971725
+176278,2011-01-06 09:00:00,BMFBOVESPA:ITUB4,8.51353692
+176279,2011-01-07 09:00:00,BMFBOVESPA:ITUB4,8.30520853
+176280,2011-01-10 09:00:00,BMFBOVESPA:ITUB4,8.37178776
+176281,2011-01-11 09:00:00,BMFBOVESPA:ITUB4,8.42333359
+176282,2011-01-12 09:00:00,BMFBOVESPA:ITUB4,8.64454806
+176283,2011-01-13 09:00:00,BMFBOVESPA:ITUB4,8.45554842
+176284,2011-01-14 09:00:00,BMFBOVESPA:ITUB4,8.50709426
+176285,2011-01-17 09:00:00,BMFBOVESPA:ITUB4,8.3868219
+176286,2011-01-18 09:00:00,BMFBOVESPA:ITUB4,8.27943637
+176287,2011-01-19 09:00:00,BMFBOVESPA:ITUB4,8.18923228
+176288,2011-01-20 09:00:00,BMFBOVESPA:ITUB4,7.98949538
+176289,2011-01-21 09:00:00,BMFBOVESPA:ITUB4,7.99164268
+176290,2011-01-24 09:00:00,BMFBOVESPA:ITUB4,8.04963118
+176291,2011-01-26 09:00:00,BMFBOVESPA:ITUB4,7.93580223
+176292,2011-01-27 09:00:00,BMFBOVESPA:ITUB4,7.96801782
+176293,2011-01-28 09:00:00,BMFBOVESPA:ITUB4,7.79405307
+176294,2011-01-31 09:00:00,BMFBOVESPA:ITUB4,7.64371318
+176295,2011-02-01 09:00:00,BMFBOVESPA:ITUB4,7.73007907
+176296,2011-02-02 09:00:00,BMFBOVESPA:ITUB4,7.68066463
+176297,2011-02-03 09:00:00,BMFBOVESPA:ITUB4,7.6033209
+176298,2011-02-04 09:00:00,BMFBOVESPA:ITUB4,7.39277406
+176299,2011-02-07 09:00:00,BMFBOVESPA:ITUB4,7.46796898
+176300,2011-02-08 09:00:00,BMFBOVESPA:ITUB4,7.6914072
+176301,2011-02-09 09:00:00,BMFBOVESPA:ITUB4,7.51093848
+176302,2011-02-10 09:00:00,BMFBOVESPA:ITUB4,7.46796898
+176303,2011-02-11 09:00:00,BMFBOVESPA:ITUB4,7.75800913
+176304,2011-02-14 09:00:00,BMFBOVESPA:ITUB4,7.81601655
+176305,2011-02-15 09:00:00,BMFBOVESPA:ITUB4,7.95351653
+176306,2011-02-16 09:00:00,BMFBOVESPA:ITUB4,8.13183643
+176307,2011-02-17 09:00:00,BMFBOVESPA:ITUB4,8.20918017
+176308,2011-02-18 09:00:00,BMFBOVESPA:ITUB4,8.17265712
+176309,2011-02-21 10:00:00,BMFBOVESPA:ITUB4,8.07597782
+176310,2011-02-22 10:00:00,BMFBOVESPA:ITUB4,7.85039154
+176311,2011-02-23 10:00:00,BMFBOVESPA:ITUB4,7.92128959
+176312,2011-02-24 10:00:00,BMFBOVESPA:ITUB4,7.80312593
+176313,2011-02-25 10:00:00,BMFBOVESPA:ITUB4,7.79453218
+176314,2011-02-28 10:00:00,BMFBOVESPA:ITUB4,7.91054779
+176315,2011-03-01 10:00:00,BMFBOVESPA:ITUB4,7.77988102
+176316,2011-03-02 10:00:00,BMFBOVESPA:ITUB4,7.80782017
+176317,2011-03-03 10:00:00,BMFBOVESPA:ITUB4,7.99909352
+176318,2011-03-04 10:00:00,BMFBOVESPA:ITUB4,8.02488234
+176319,2011-03-09 10:00:00,BMFBOVESPA:ITUB4,7.86242309
+176320,2011-03-10 10:00:00,BMFBOVESPA:ITUB4,7.56060722
+176321,2011-03-11 10:00:00,BMFBOVESPA:ITUB4,7.74734225
+176322,2011-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78425435
+176323,2011-03-15 10:00:00,BMFBOVESPA:ITUB4,7.87762223
+176324,2011-03-16 10:00:00,BMFBOVESPA:ITUB4,7.69088721
+176325,2011-03-17 10:00:00,BMFBOVESPA:ITUB4,7.64963207
+176326,2011-03-18 10:00:00,BMFBOVESPA:ITUB4,7.81248262
+176327,2011-03-21 10:00:00,BMFBOVESPA:ITUB4,7.81465415
+176328,2011-03-22 10:00:00,BMFBOVESPA:ITUB4,8.07087183
+176329,2011-03-23 10:00:00,BMFBOVESPA:ITUB4,7.98618927
+176330,2011-03-24 10:00:00,BMFBOVESPA:ITUB4,7.99704689
+176331,2011-03-25 10:00:00,BMFBOVESPA:ITUB4,7.99921765
+176332,2011-03-28 10:00:00,BMFBOVESPA:ITUB4,7.99704689
+176333,2011-03-29 10:00:00,BMFBOVESPA:ITUB4,7.94059185
+176334,2011-03-30 10:00:00,BMFBOVESPA:ITUB4,8.16641125
+176335,2011-03-31 10:00:00,BMFBOVESPA:ITUB4,8.44651416
+176336,2011-04-01 10:00:00,BMFBOVESPA:ITUB4,8.4360842
+176337,2011-04-04 10:00:00,BMFBOVESPA:ITUB4,8.36223579
+176338,2011-04-05 10:00:00,BMFBOVESPA:ITUB4,8.36657959
+176339,2011-04-06 10:00:00,BMFBOVESPA:ITUB4,8.33834374
+176340,2011-04-07 10:00:00,BMFBOVESPA:ITUB4,8.3513759
+176341,2011-04-08 10:00:00,BMFBOVESPA:ITUB4,8.17761551
+176342,2011-04-11 10:00:00,BMFBOVESPA:ITUB4,8.11679851
+176343,2011-04-12 10:00:00,BMFBOVESPA:ITUB4,8.0755305
+176344,2011-04-13 10:00:00,BMFBOVESPA:ITUB4,8.07987506
+176345,2011-04-14 10:00:00,BMFBOVESPA:ITUB4,8.00168209
+176346,2011-04-15 10:00:00,BMFBOVESPA:ITUB4,8.03209021
+176347,2011-04-18 10:00:00,BMFBOVESPA:ITUB4,7.96910169
+176348,2011-04-19 10:00:00,BMFBOVESPA:ITUB4,8.09290646
+176349,2011-04-20 10:00:00,BMFBOVESPA:ITUB4,8.23191568
+176350,2011-04-25 10:00:00,BMFBOVESPA:ITUB4,8.20367908
+176351,2011-04-26 10:00:00,BMFBOVESPA:ITUB4,8.29055889
+176352,2011-04-27 10:00:00,BMFBOVESPA:ITUB4,8.17761551
+176353,2011-04-28 10:00:00,BMFBOVESPA:ITUB4,7.95607028
+176354,2011-04-29 10:00:00,BMFBOVESPA:ITUB4,8.05815378
+176355,2011-05-02 10:00:00,BMFBOVESPA:ITUB4,7.94125867
+176356,2011-05-03 10:00:00,BMFBOVESPA:ITUB4,7.66967002
+176357,2011-05-04 10:00:00,BMFBOVESPA:ITUB4,7.68053294
+176358,2011-05-05 10:00:00,BMFBOVESPA:ITUB4,7.76744227
+176359,2011-05-06 10:00:00,BMFBOVESPA:ITUB4,7.95212233
+176360,2011-05-09 10:00:00,BMFBOVESPA:ITUB4,7.97602194
+176361,2011-05-10 10:00:00,BMFBOVESPA:ITUB4,8.12159417
+176362,2011-05-11 10:00:00,BMFBOVESPA:ITUB4,8.00209536
+176363,2011-05-12 10:00:00,BMFBOVESPA:ITUB4,7.96081297
+176364,2011-05-13 10:00:00,BMFBOVESPA:ITUB4,7.76092392
+176365,2011-05-16 10:00:00,BMFBOVESPA:ITUB4,7.684879
+176366,2011-05-17 10:00:00,BMFBOVESPA:ITUB4,7.71095242
+176367,2011-05-18 10:00:00,BMFBOVESPA:ITUB4,7.53930753
+176368,2011-05-19 10:00:00,BMFBOVESPA:ITUB4,7.52627084
+176369,2011-05-20 10:00:00,BMFBOVESPA:ITUB4,7.50671654
+176370,2011-05-23 10:00:00,BMFBOVESPA:ITUB4,7.4741263
+176371,2011-05-24 10:00:00,BMFBOVESPA:ITUB4,7.63056143
+176372,2011-05-25 10:00:00,BMFBOVESPA:ITUB4,7.5501712
+176373,2011-05-26 10:00:00,BMFBOVESPA:ITUB4,7.79351416
+176374,2011-05-27 10:00:00,BMFBOVESPA:ITUB4,7.7565786
+176375,2011-05-30 10:00:00,BMFBOVESPA:ITUB4,7.7239876
+176376,2011-05-31 10:00:00,BMFBOVESPA:ITUB4,7.78699657
+176377,2011-06-01 10:00:00,BMFBOVESPA:ITUB4,7.6983214
+176378,2011-06-02 10:00:00,BMFBOVESPA:ITUB4,7.77221825
+176379,2011-06-03 10:00:00,BMFBOVESPA:ITUB4,7.79177937
+176380,2011-06-06 10:00:00,BMFBOVESPA:ITUB4,7.61138407
+176381,2011-06-07 10:00:00,BMFBOVESPA:ITUB4,7.72657617
+176382,2011-06-08 10:00:00,BMFBOVESPA:ITUB4,7.68745395
+176383,2011-06-09 10:00:00,BMFBOVESPA:ITUB4,7.62877138
+176384,2011-06-10 10:00:00,BMFBOVESPA:ITUB4,7.58530309
+176385,2011-06-13 10:00:00,BMFBOVESPA:ITUB4,7.56356818
+176386,2011-06-14 10:00:00,BMFBOVESPA:ITUB4,7.66354601
+176387,2011-06-15 10:00:00,BMFBOVESPA:ITUB4,7.73744286
+176388,2011-06-16 10:00:00,BMFBOVESPA:ITUB4,7.68962775
+176389,2011-06-17 10:00:00,BMFBOVESPA:ITUB4,7.6048642
+176390,2011-06-20 10:00:00,BMFBOVESPA:ITUB4,7.65050629
+176391,2011-06-21 10:00:00,BMFBOVESPA:ITUB4,7.59182295
+176392,2011-06-22 10:00:00,BMFBOVESPA:ITUB4,7.65050629
+176393,2011-06-24 10:00:00,BMFBOVESPA:ITUB4,7.60703724
+176394,2011-06-27 10:00:00,BMFBOVESPA:ITUB4,7.60921027
+176395,2011-06-28 10:00:00,BMFBOVESPA:ITUB4,7.83524842
+176396,2011-06-29 10:00:00,BMFBOVESPA:ITUB4,7.90697223
+176397,2011-06-30 10:00:00,BMFBOVESPA:ITUB4,7.92218576
+176398,2011-07-01 10:00:00,BMFBOVESPA:ITUB4,7.93131538
+176399,2011-07-04 10:00:00,BMFBOVESPA:ITUB4,8.00088811
+176400,2011-07-05 10:00:00,BMFBOVESPA:ITUB4,7.99219142
+176401,2011-07-06 10:00:00,BMFBOVESPA:ITUB4,7.87261313
+176402,2011-07-07 10:00:00,BMFBOVESPA:ITUB4,7.70737762
+176403,2011-07-08 10:00:00,BMFBOVESPA:ITUB4,7.54431664
+176404,2011-07-11 10:00:00,BMFBOVESPA:ITUB4,7.26602422
+176405,2011-07-12 10:00:00,BMFBOVESPA:ITUB4,7.07687243
+176406,2011-07-13 10:00:00,BMFBOVESPA:ITUB4,7.12252965
+176407,2011-07-14 10:00:00,BMFBOVESPA:ITUB4,6.91163768
+176408,2011-07-15 10:00:00,BMFBOVESPA:ITUB4,6.88989596
+176409,2011-07-18 10:00:00,BMFBOVESPA:ITUB4,6.82684536
+176410,2011-07-19 10:00:00,BMFBOVESPA:ITUB4,6.98990709
+176411,2011-07-20 10:00:00,BMFBOVESPA:ITUB4,7.03991266
+176412,2011-07-21 10:00:00,BMFBOVESPA:ITUB4,7.13557469
+176413,2011-07-22 10:00:00,BMFBOVESPA:ITUB4,7.13774923
+176414,2011-07-25 10:00:00,BMFBOVESPA:ITUB4,6.98990709
+176415,2011-07-26 10:00:00,BMFBOVESPA:ITUB4,6.86597969
+176416,2011-07-27 10:00:00,BMFBOVESPA:ITUB4,6.73118183
+176417,2011-07-28 10:00:00,BMFBOVESPA:ITUB4,6.75074974
+176418,2011-07-29 10:00:00,BMFBOVESPA:ITUB4,6.83554205
+176419,2011-08-01 10:00:00,BMFBOVESPA:ITUB4,6.82945361
+176420,2011-08-02 10:00:00,BMFBOVESPA:ITUB4,6.43360682
+176421,2011-08-03 10:00:00,BMFBOVESPA:ITUB4,6.29658293
+176422,2011-08-04 10:00:00,BMFBOVESPA:ITUB4,6.10083332
+176423,2011-08-05 10:00:00,BMFBOVESPA:ITUB4,6.15520842
+176424,2011-08-08 10:00:00,BMFBOVESPA:ITUB4,5.55708761
+176425,2011-08-09 10:00:00,BMFBOVESPA:ITUB4,5.93770954
+176426,2011-08-10 10:00:00,BMFBOVESPA:ITUB4,5.7994451
+176427,2011-08-11 10:00:00,BMFBOVESPA:ITUB4,5.99276054
+176428,2011-08-12 10:00:00,BMFBOVESPA:ITUB4,6.10479489
+176429,2011-08-15 10:00:00,BMFBOVESPA:ITUB4,6.23879727
+176430,2011-08-16 10:00:00,BMFBOVESPA:ITUB4,6.15312394
+176431,2011-08-17 10:00:00,BMFBOVESPA:ITUB4,6.33765111
+176432,2011-08-18 10:00:00,BMFBOVESPA:ITUB4,6.08063037
+176433,2011-08-19 10:00:00,BMFBOVESPA:ITUB4,5.8543644
+176434,2011-08-22 10:00:00,BMFBOVESPA:ITUB4,5.77747783
+176435,2011-08-23 10:00:00,BMFBOVESPA:ITUB4,5.82141312
+176436,2011-08-24 10:00:00,BMFBOVESPA:ITUB4,5.78846184
+176437,2011-08-25 10:00:00,BMFBOVESPA:ITUB4,5.84118388
+176438,2011-08-26 10:00:00,BMFBOVESPA:ITUB4,5.98617028
+176439,2011-08-29 10:00:00,BMFBOVESPA:ITUB4,6.07404012
+176440,2011-08-30 10:00:00,BMFBOVESPA:ITUB4,6.19486198
+176441,2011-08-31 10:00:00,BMFBOVESPA:ITUB4,6.33765111
+176442,2011-09-01 10:00:00,BMFBOVESPA:ITUB4,6.76883492
+176443,2011-09-02 10:00:00,BMFBOVESPA:ITUB4,6.59082382
+176444,2011-09-05 10:00:00,BMFBOVESPA:ITUB4,6.32930033
+176445,2011-09-06 10:00:00,BMFBOVESPA:ITUB4,6.44138161
+176446,2011-09-08 10:00:00,BMFBOVESPA:ITUB4,6.52049799
+176447,2011-09-09 10:00:00,BMFBOVESPA:ITUB4,6.32930033
+176448,2011-09-12 10:00:00,BMFBOVESPA:ITUB4,6.21721981
+176449,2011-09-13 10:00:00,BMFBOVESPA:ITUB4,6.15788176
+176450,2011-09-14 10:00:00,BMFBOVESPA:ITUB4,6.21502179
+176451,2011-09-15 10:00:00,BMFBOVESPA:ITUB4,6.31831253
+176452,2011-09-16 10:00:00,BMFBOVESPA:ITUB4,6.43918436
+176453,2011-09-19 10:00:00,BMFBOVESPA:ITUB4,6.38424234
+176454,2011-09-20 10:00:00,BMFBOVESPA:ITUB4,6.36666126
+176455,2011-09-21 10:00:00,BMFBOVESPA:ITUB4,6.34688217
+176456,2011-09-22 10:00:00,BMFBOVESPA:ITUB4,6.09854524
+176457,2011-09-23 10:00:00,BMFBOVESPA:ITUB4,6.0282194
+176458,2011-09-26 10:00:00,BMFBOVESPA:ITUB4,6.16007977
+176459,2011-09-27 10:00:00,BMFBOVESPA:ITUB4,6.41500999
+176460,2011-09-28 10:00:00,BMFBOVESPA:ITUB4,6.39523089
+176461,2011-09-29 10:00:00,BMFBOVESPA:ITUB4,6.43918436
+176462,2011-09-30 10:00:00,BMFBOVESPA:ITUB4,6.38424234
+176463,2011-10-03 10:00:00,BMFBOVESPA:ITUB4,6.3033344
+176464,2011-10-04 10:00:00,BMFBOVESPA:ITUB4,6.22638349
+176465,2011-10-05 10:00:00,BMFBOVESPA:ITUB4,6.33191539
+176466,2011-10-06 10:00:00,BMFBOVESPA:ITUB4,6.45283792
+176467,2011-10-07 10:00:00,BMFBOVESPA:ITUB4,6.373689
+176468,2011-10-10 10:00:00,BMFBOVESPA:ITUB4,6.62432687
+176469,2011-10-11 10:00:00,BMFBOVESPA:ITUB4,6.7496462
+176470,2011-10-13 10:00:00,BMFBOVESPA:ITUB4,6.82659635
+176471,2011-10-14 10:00:00,BMFBOVESPA:ITUB4,6.90354726
+176472,2011-10-17 09:00:00,BMFBOVESPA:ITUB4,6.88156107
+176473,2011-10-18 09:00:00,BMFBOVESPA:ITUB4,6.90354726
+176474,2011-10-19 09:00:00,BMFBOVESPA:ITUB4,7.03546213
+176475,2011-10-20 09:00:00,BMFBOVESPA:ITUB4,6.94751889
+176476,2011-10-21 09:00:00,BMFBOVESPA:ITUB4,7.08163177
+176477,2011-10-24 09:00:00,BMFBOVESPA:ITUB4,7.24212839
+176478,2011-10-25 09:00:00,BMFBOVESPA:ITUB4,7.04205768
+176479,2011-10-26 09:00:00,BMFBOVESPA:ITUB4,7.16517823
+176480,2011-10-27 09:00:00,BMFBOVESPA:ITUB4,7.38503636
+176481,2011-10-28 09:00:00,BMFBOVESPA:ITUB4,7.27730568
+176482,2011-10-31 09:00:00,BMFBOVESPA:ITUB4,7.19595875
+176483,2011-11-01 09:00:00,BMFBOVESPA:ITUB4,7.06663699
+176484,2011-11-03 09:00:00,BMFBOVESPA:ITUB4,7.1480142
+176485,2011-11-04 09:00:00,BMFBOVESPA:ITUB4,7.17440701
+176486,2011-11-07 09:00:00,BMFBOVESPA:ITUB4,7.17000796
+176487,2011-11-08 09:00:00,BMFBOVESPA:ITUB4,7.15901108
+176488,2011-11-09 09:00:00,BMFBOVESPA:ITUB4,6.97866119
+176489,2011-11-10 09:00:00,BMFBOVESPA:ITUB4,6.90608134
+176490,2011-11-11 09:00:00,BMFBOVESPA:ITUB4,7.00285448
+176491,2011-11-14 09:00:00,BMFBOVESPA:ITUB4,7.02044994
+176492,2011-11-16 09:00:00,BMFBOVESPA:ITUB4,7.06663699
+176493,2011-11-17 09:00:00,BMFBOVESPA:ITUB4,6.80051083
+176494,2011-11-18 09:00:00,BMFBOVESPA:ITUB4,6.69713986
+176495,2011-11-21 09:00:00,BMFBOVESPA:ITUB4,6.60036671
+176496,2011-11-22 09:00:00,BMFBOVESPA:ITUB4,6.58277125
+176497,2011-11-23 09:00:00,BMFBOVESPA:ITUB4,6.50139404
+176498,2011-11-24 09:00:00,BMFBOVESPA:ITUB4,6.52778685
+176499,2011-11-25 09:00:00,BMFBOVESPA:ITUB4,6.49039716
+176500,2011-11-28 09:00:00,BMFBOVESPA:ITUB4,6.67294657
+176501,2011-11-29 09:00:00,BMFBOVESPA:ITUB4,6.62016095
+176502,2011-11-30 09:00:00,BMFBOVESPA:ITUB4,7.01605089
+176503,2011-12-01 09:00:00,BMFBOVESPA:ITUB4,7.29371737
+176504,2011-12-02 09:00:00,BMFBOVESPA:ITUB4,7.32012002
+176505,2011-12-05 09:00:00,BMFBOVESPA:ITUB4,7.43673054
+176506,2011-12-06 09:00:00,BMFBOVESPA:ITUB4,7.46973481
+176507,2011-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45873339
+176508,2011-12-08 09:00:00,BMFBOVESPA:ITUB4,7.44333215
+176509,2011-12-09 09:00:00,BMFBOVESPA:ITUB4,7.52473964
+176510,2011-12-12 09:00:00,BMFBOVESPA:ITUB4,7.43673054
+176511,2011-12-13 09:00:00,BMFBOVESPA:ITUB4,7.42572988
+176512,2011-12-14 09:00:00,BMFBOVESPA:ITUB4,7.37072429
+176513,2011-12-15 09:00:00,BMFBOVESPA:ITUB4,7.26071386
+176514,2011-12-16 09:00:00,BMFBOVESPA:ITUB4,7.30471803
+176515,2011-12-19 09:00:00,BMFBOVESPA:ITUB4,7.26071386
+176516,2011-12-20 09:00:00,BMFBOVESPA:ITUB4,7.43673054
+176517,2011-12-21 09:00:00,BMFBOVESPA:ITUB4,7.43673054
+176518,2011-12-22 09:00:00,BMFBOVESPA:ITUB4,7.56874457
+176519,2011-12-23 09:00:00,BMFBOVESPA:ITUB4,7.63255054
+176520,2011-12-26 09:00:00,BMFBOVESPA:ITUB4,7.59074665
+176521,2011-12-27 09:00:00,BMFBOVESPA:ITUB4,7.6124914
+176522,2011-12-28 09:00:00,BMFBOVESPA:ITUB4,7.43942962
+176523,2011-12-29 09:00:00,BMFBOVESPA:ITUB4,7.54149193
+176524,2012-01-02 09:00:00,BMFBOVESPA:ITUB4,7.55303225
+176525,2012-01-03 09:00:00,BMFBOVESPA:ITUB4,7.74169205
+176526,2012-01-04 09:00:00,BMFBOVESPA:ITUB4,7.75056964
+176527,2012-01-05 09:00:00,BMFBOVESPA:ITUB4,7.6928627
+176528,2012-01-06 09:00:00,BMFBOVESPA:ITUB4,7.75056964
+176529,2012-01-09 09:00:00,BMFBOVESPA:ITUB4,7.79939975
+176530,2012-01-10 09:00:00,BMFBOVESPA:ITUB4,7.90149763
+176531,2012-01-11 09:00:00,BMFBOVESPA:ITUB4,7.91259594
+176532,2012-01-12 09:00:00,BMFBOVESPA:ITUB4,7.93035186
+176533,2012-01-13 09:00:00,BMFBOVESPA:ITUB4,7.87930254
+176534,2012-01-16 09:00:00,BMFBOVESPA:ITUB4,7.93257182
+176535,2012-01-17 09:00:00,BMFBOVESPA:ITUB4,7.97918121
+176536,2012-01-18 09:00:00,BMFBOVESPA:ITUB4,8.1545235
+176537,2012-01-19 09:00:00,BMFBOVESPA:ITUB4,8.20113366
+176538,2012-01-20 09:00:00,BMFBOVESPA:ITUB4,8.23442554
+176539,2012-01-23 09:00:00,BMFBOVESPA:ITUB4,8.07905989
+176540,2012-01-24 09:00:00,BMFBOVESPA:ITUB4,7.93257182
+176541,2012-01-26 09:00:00,BMFBOVESPA:ITUB4,8.05686404
+176542,2012-01-27 09:00:00,BMFBOVESPA:ITUB4,8.01469381
+176543,2012-01-30 09:00:00,BMFBOVESPA:ITUB4,7.87930254
+176544,2012-01-31 09:00:00,BMFBOVESPA:ITUB4,7.79496058
+176545,2012-02-01 09:00:00,BMFBOVESPA:ITUB4,7.92640391
+176546,2012-02-02 09:00:00,BMFBOVESPA:ITUB4,7.92640391
+176547,2012-02-03 09:00:00,BMFBOVESPA:ITUB4,7.95748794
+176548,2012-02-06 09:00:00,BMFBOVESPA:ITUB4,8.00633395
+176549,2012-02-07 09:00:00,BMFBOVESPA:ITUB4,8.08182405
+176550,2012-02-08 09:00:00,BMFBOVESPA:ITUB4,8.25944611
+176551,2012-02-09 09:00:00,BMFBOVESPA:ITUB4,8.20393945
+176552,2012-02-10 09:00:00,BMFBOVESPA:ITUB4,8.05962064
+176553,2012-02-13 09:00:00,BMFBOVESPA:ITUB4,8.31495351
+176554,2012-02-14 09:00:00,BMFBOVESPA:ITUB4,8.2106001
+176555,2012-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08182405
+176556,2012-02-16 09:00:00,BMFBOVESPA:ITUB4,8.10180675
+176557,2012-02-17 09:00:00,BMFBOVESPA:ITUB4,8.13955067
+176558,2012-02-22 09:00:00,BMFBOVESPA:ITUB4,8.06628204
+176559,2012-02-23 09:00:00,BMFBOVESPA:ITUB4,8.01521455
+176560,2012-02-24 09:00:00,BMFBOVESPA:ITUB4,7.99301189
+176561,2012-02-27 10:00:00,BMFBOVESPA:ITUB4,7.90642121
+176562,2012-02-28 10:00:00,BMFBOVESPA:ITUB4,8.12178869
+176563,2012-02-29 10:00:00,BMFBOVESPA:ITUB4,8.1706347
+176564,2012-03-01 10:00:00,BMFBOVESPA:ITUB4,8.35738108
+176565,2012-03-02 10:00:00,BMFBOVESPA:ITUB4,8.46971138
+176566,2012-03-05 10:00:00,BMFBOVESPA:ITUB4,8.34614805
+176567,2012-03-06 10:00:00,BMFBOVESPA:ITUB4,8.0653223
+176568,2012-03-07 10:00:00,BMFBOVESPA:ITUB4,8.23381775
+176569,2012-03-08 10:00:00,BMFBOVESPA:ITUB4,8.49667035
+176570,2012-03-09 10:00:00,BMFBOVESPA:ITUB4,8.63146671
+176571,2012-03-12 10:00:00,BMFBOVESPA:ITUB4,8.49442389
+176572,2012-03-13 10:00:00,BMFBOVESPA:ITUB4,8.59327471
+176573,2012-03-14 10:00:00,BMFBOVESPA:ITUB4,8.62697455
+176574,2012-03-15 10:00:00,BMFBOVESPA:ITUB4,8.6427005
+176575,2012-03-16 10:00:00,BMFBOVESPA:ITUB4,8.67190591
+176576,2012-03-19 10:00:00,BMFBOVESPA:ITUB4,8.64943986
+176577,2012-03-20 10:00:00,BMFBOVESPA:ITUB4,8.51913641
+176578,2012-03-21 10:00:00,BMFBOVESPA:ITUB4,8.46971138
+176579,2012-03-22 10:00:00,BMFBOVESPA:ITUB4,8.23381775
+176580,2012-03-23 10:00:00,BMFBOVESPA:ITUB4,8.15518578
+176581,2012-03-26 10:00:00,BMFBOVESPA:ITUB4,8.29896872
+176582,2012-03-27 10:00:00,BMFBOVESPA:ITUB4,8.30570884
+176583,2012-03-28 10:00:00,BMFBOVESPA:ITUB4,8.08778836
+176584,2012-03-29 10:00:00,BMFBOVESPA:ITUB4,8.00466348
+176585,2012-03-30 10:00:00,BMFBOVESPA:ITUB4,7.84740107
+176586,2012-04-02 10:00:00,BMFBOVESPA:ITUB4,7.93392893
+176587,2012-04-03 10:00:00,BMFBOVESPA:ITUB4,7.81031261
+176588,2012-04-04 10:00:00,BMFBOVESPA:ITUB4,7.56982238
+176589,2012-04-05 10:00:00,BMFBOVESPA:ITUB4,7.41698778
+176590,2012-04-09 10:00:00,BMFBOVESPA:ITUB4,7.30460904
+176591,2012-04-10 10:00:00,BMFBOVESPA:ITUB4,7.15626886
+176592,2012-04-11 10:00:00,BMFBOVESPA:ITUB4,7.13604093
+176593,2012-04-12 10:00:00,BMFBOVESPA:ITUB4,7.40799742
+176594,2012-04-13 10:00:00,BMFBOVESPA:ITUB4,7.12030818
+176595,2012-04-16 10:00:00,BMFBOVESPA:ITUB4,7.06861398
+176596,2012-04-17 10:00:00,BMFBOVESPA:ITUB4,7.07985156
+176597,2012-04-18 10:00:00,BMFBOVESPA:ITUB4,7.03714773
+176598,2012-04-19 10:00:00,BMFBOVESPA:ITUB4,7.08884192
+176599,2012-04-20 10:00:00,BMFBOVESPA:ITUB4,7.24392449
+176600,2012-04-23 10:00:00,BMFBOVESPA:ITUB4,7.14503129
+176601,2012-04-24 10:00:00,BMFBOVESPA:ITUB4,7.06861398
+176602,2012-04-25 10:00:00,BMFBOVESPA:ITUB4,6.65281326
+176603,2012-04-26 10:00:00,BMFBOVESPA:ITUB4,6.65506122
+176604,2012-04-27 10:00:00,BMFBOVESPA:ITUB4,6.67528916
+176605,2012-04-30 10:00:00,BMFBOVESPA:ITUB4,6.74271609
+176606,2012-05-02 10:00:00,BMFBOVESPA:ITUB4,6.57518795
+176607,2012-05-03 10:00:00,BMFBOVESPA:ITUB4,6.56619381
+176608,2012-05-04 10:00:00,BMFBOVESPA:ITUB4,6.47624556
+176609,2012-05-07 10:00:00,BMFBOVESPA:ITUB4,6.52121931
+176610,2012-05-08 10:00:00,BMFBOVESPA:ITUB4,6.53246293
+176611,2012-05-09 10:00:00,BMFBOVESPA:ITUB4,6.43576925
+176612,2012-05-10 10:00:00,BMFBOVESPA:ITUB4,6.43801723
+176613,2012-05-11 10:00:00,BMFBOVESPA:ITUB4,6.52346803
+176614,2012-05-14 10:00:00,BMFBOVESPA:ITUB4,6.3862973
+176615,2012-05-15 10:00:00,BMFBOVESPA:ITUB4,6.40428711
+176616,2012-05-16 10:00:00,BMFBOVESPA:ITUB4,6.25362403
+176617,2012-05-17 10:00:00,BMFBOVESPA:ITUB4,6.08272317
+176618,2012-05-18 10:00:00,BMFBOVESPA:ITUB4,6.11420533
+176619,2012-05-21 10:00:00,BMFBOVESPA:ITUB4,6.44926086
+176620,2012-05-22 10:00:00,BMFBOVESPA:ITUB4,6.42227614
+176621,2012-05-23 10:00:00,BMFBOVESPA:ITUB4,6.41328201
+176622,2012-05-24 10:00:00,BMFBOVESPA:ITUB4,6.3233345
+176623,2012-05-25 10:00:00,BMFBOVESPA:ITUB4,6.39978965
+176624,2012-05-28 10:00:00,BMFBOVESPA:ITUB4,6.41777945
+176625,2012-05-29 10:00:00,BMFBOVESPA:ITUB4,6.35706463
+176626,2012-05-30 10:00:00,BMFBOVESPA:ITUB4,6.3233345
+176627,2012-05-31 10:00:00,BMFBOVESPA:ITUB4,6.58868031
+176628,2012-06-01 10:00:00,BMFBOVESPA:ITUB4,6.43006608
+176629,2012-06-04 10:00:00,BMFBOVESPA:ITUB4,6.3333232
+176630,2012-06-05 10:00:00,BMFBOVESPA:ITUB4,6.23657882
+176631,2012-06-06 10:00:00,BMFBOVESPA:ITUB4,6.49756189
+176632,2012-06-08 10:00:00,BMFBOVESPA:ITUB4,6.45931389
+176633,2012-06-11 10:00:00,BMFBOVESPA:ITUB4,6.52456022
+176634,2012-06-12 10:00:00,BMFBOVESPA:ITUB4,6.6370525
+176635,2012-06-13 10:00:00,BMFBOVESPA:ITUB4,6.64830142
+176636,2012-06-14 10:00:00,BMFBOVESPA:ITUB4,6.65280115
+176637,2012-06-15 10:00:00,BMFBOVESPA:ITUB4,6.79454198
+176638,2012-06-18 10:00:00,BMFBOVESPA:ITUB4,6.74954478
+176639,2012-06-19 10:00:00,BMFBOVESPA:ITUB4,6.85753732
+176640,2012-06-20 10:00:00,BMFBOVESPA:ITUB4,6.7607937
+176641,2012-06-21 10:00:00,BMFBOVESPA:ITUB4,6.49531241
+176642,2012-06-22 10:00:00,BMFBOVESPA:ITUB4,6.36032078
+176643,2012-06-25 10:00:00,BMFBOVESPA:ITUB4,6.11958758
+176644,2012-06-26 10:00:00,BMFBOVESPA:ITUB4,6.11058814
+176645,2012-06-27 10:00:00,BMFBOVESPA:ITUB4,6.18933289
+176646,2012-06-28 10:00:00,BMFBOVESPA:ITUB4,6.13083651
+176647,2012-06-29 10:00:00,BMFBOVESPA:ITUB4,6.36482125
+176648,2012-07-02 10:00:00,BMFBOVESPA:ITUB4,6.3884552
+176649,2012-07-03 10:00:00,BMFBOVESPA:ITUB4,6.516765
+176650,2012-07-04 10:00:00,BMFBOVESPA:ITUB4,6.55503269
+176651,2012-07-05 10:00:00,BMFBOVESPA:ITUB4,6.62931706
+176652,2012-07-06 10:00:00,BMFBOVESPA:ITUB4,6.58429563
+176653,2012-07-10 10:00:00,BMFBOVESPA:ITUB4,6.28940986
+176654,2012-07-11 10:00:00,BMFBOVESPA:ITUB4,6.31642181
+176655,2012-07-12 10:00:00,BMFBOVESPA:ITUB4,6.38170221
+176656,2012-07-13 10:00:00,BMFBOVESPA:ITUB4,6.56178567
+176657,2012-07-16 10:00:00,BMFBOVESPA:ITUB4,6.55503269
+176658,2012-07-17 10:00:00,BMFBOVESPA:ITUB4,6.50550926
+176659,2012-07-18 10:00:00,BMFBOVESPA:ITUB4,6.66083101
+176660,2012-07-19 10:00:00,BMFBOVESPA:ITUB4,6.78914081
+176661,2012-07-20 10:00:00,BMFBOVESPA:ITUB4,6.7643791
+176662,2012-07-23 10:00:00,BMFBOVESPA:ITUB4,6.57304066
+176663,2012-07-24 10:00:00,BMFBOVESPA:ITUB4,6.79589379
+176664,2012-07-25 10:00:00,BMFBOVESPA:ITUB4,6.84316546
+176665,2012-07-26 10:00:00,BMFBOVESPA:ITUB4,7.03225291
+176666,2012-07-27 10:00:00,BMFBOVESPA:ITUB4,7.29337449
+176667,2012-07-30 10:00:00,BMFBOVESPA:ITUB4,7.49371692
+176668,2012-07-31 10:00:00,BMFBOVESPA:ITUB4,7.30913147
+176669,2012-08-01 10:00:00,BMFBOVESPA:ITUB4,7.25845984
+176670,2012-08-02 10:00:00,BMFBOVESPA:ITUB4,7.13293011
+176671,2012-08-03 10:00:00,BMFBOVESPA:ITUB4,7.34873431
+176672,2012-08-06 10:00:00,BMFBOVESPA:ITUB4,7.51456475
+176673,2012-08-07 10:00:00,BMFBOVESPA:ITUB4,7.58498444
+176674,2012-08-08 10:00:00,BMFBOVESPA:ITUB4,7.75762992
+176675,2012-08-09 10:00:00,BMFBOVESPA:ITUB4,7.68039367
+176676,2012-08-10 10:00:00,BMFBOVESPA:ITUB4,7.76444422
+176677,2012-08-13 10:00:00,BMFBOVESPA:ITUB4,7.71219674
+176678,2012-08-14 10:00:00,BMFBOVESPA:ITUB4,7.65313346
+176679,2012-08-15 10:00:00,BMFBOVESPA:ITUB4,7.6894794
+176680,2012-08-16 10:00:00,BMFBOVESPA:ITUB4,7.84167972
+176681,2012-08-17 10:00:00,BMFBOVESPA:ITUB4,7.8734828
+176682,2012-08-20 10:00:00,BMFBOVESPA:ITUB4,7.80306159
+176683,2012-08-21 10:00:00,BMFBOVESPA:ITUB4,7.75762992
+176684,2012-08-22 10:00:00,BMFBOVESPA:ITUB4,7.78716006
+176685,2012-08-23 10:00:00,BMFBOVESPA:ITUB4,7.73491258
+176686,2012-08-24 10:00:00,BMFBOVESPA:ITUB4,7.72582609
+176687,2012-08-27 10:00:00,BMFBOVESPA:ITUB4,7.60997321
+176688,2012-08-28 10:00:00,BMFBOVESPA:ITUB4,7.60997321
+176689,2012-08-29 10:00:00,BMFBOVESPA:ITUB4,7.42597057
+176690,2012-08-30 10:00:00,BMFBOVESPA:ITUB4,7.38280958
+176691,2012-08-31 10:00:00,BMFBOVESPA:ITUB4,7.20107912
+176692,2012-09-03 10:00:00,BMFBOVESPA:ITUB4,7.28403143
+176693,2012-09-04 10:00:00,BMFBOVESPA:ITUB4,7.13630509
+176694,2012-09-05 10:00:00,BMFBOVESPA:ITUB4,7.15903227
+176695,2012-09-06 10:00:00,BMFBOVESPA:ITUB4,7.36357696
+176696,2012-09-10 10:00:00,BMFBOVESPA:ITUB4,7.40675763
+176697,2012-09-11 10:00:00,BMFBOVESPA:ITUB4,7.48630241
+176698,2012-09-12 10:00:00,BMFBOVESPA:ITUB4,7.68402826
+176699,2012-09-13 10:00:00,BMFBOVESPA:ITUB4,7.84084487
+176700,2012-09-14 10:00:00,BMFBOVESPA:ITUB4,7.93175362
+176701,2012-09-17 10:00:00,BMFBOVESPA:ITUB4,7.84084487
+176702,2012-09-18 10:00:00,BMFBOVESPA:ITUB4,7.65448299
+176703,2012-09-19 10:00:00,BMFBOVESPA:ITUB4,7.65902888
+176704,2012-09-20 10:00:00,BMFBOVESPA:ITUB4,7.60221054
+176705,2012-09-21 10:00:00,BMFBOVESPA:ITUB4,7.64766491
+176706,2012-09-24 10:00:00,BMFBOVESPA:ITUB4,7.67266429
+176707,2012-09-25 10:00:00,BMFBOVESPA:ITUB4,7.21130473
+176708,2012-09-26 10:00:00,BMFBOVESPA:ITUB4,7.24994102
+176709,2012-09-27 10:00:00,BMFBOVESPA:ITUB4,7.15903227
+176710,2012-09-28 10:00:00,BMFBOVESPA:ITUB4,6.95221616
+176711,2012-10-01 10:00:00,BMFBOVESPA:ITUB4,7.06022006
+176712,2012-10-02 10:00:00,BMFBOVESPA:ITUB4,7.02611301
+176713,2012-10-03 10:00:00,BMFBOVESPA:ITUB4,6.9351596
+176714,2012-10-04 10:00:00,BMFBOVESPA:ITUB4,6.94652887
+176715,2012-10-05 10:00:00,BMFBOVESPA:ITUB4,7.00110076
+176716,2012-10-08 10:00:00,BMFBOVESPA:ITUB4,7.01701744
+176717,2012-10-09 10:00:00,BMFBOVESPA:ITUB4,6.84420695
+176718,2012-10-10 10:00:00,BMFBOVESPA:ITUB4,6.68503943
+176719,2012-10-11 10:00:00,BMFBOVESPA:ITUB4,6.74188503
+176720,2012-10-15 10:00:00,BMFBOVESPA:ITUB4,6.77826579
+176721,2012-10-16 10:00:00,BMFBOVESPA:ITUB4,6.80100432
+176722,2012-10-17 10:00:00,BMFBOVESPA:ITUB4,6.79873062
+176723,2012-10-18 10:00:00,BMFBOVESPA:ITUB4,6.78053949
+176724,2012-10-19 10:00:00,BMFBOVESPA:ITUB4,6.70777721
+176725,2012-10-22 09:00:00,BMFBOVESPA:ITUB4,6.67367016
+176726,2012-10-23 09:00:00,BMFBOVESPA:ITUB4,6.46220446
+176727,2012-10-24 09:00:00,BMFBOVESPA:ITUB4,6.72596836
+176728,2012-10-25 09:00:00,BMFBOVESPA:ITUB4,6.82146841
+176729,2012-10-26 09:00:00,BMFBOVESPA:ITUB4,6.72824206
+176730,2012-10-29 09:00:00,BMFBOVESPA:ITUB4,6.73051576
+176731,2012-10-30 09:00:00,BMFBOVESPA:ITUB4,6.81237284
+176732,2012-10-31 09:00:00,BMFBOVESPA:ITUB4,6.7532543
+176733,2012-11-01 09:00:00,BMFBOVESPA:ITUB4,7.05241272
+176734,2012-11-05 09:00:00,BMFBOVESPA:ITUB4,7.04558707
+176735,2012-11-06 09:00:00,BMFBOVESPA:ITUB4,7.11156154
+176736,2012-11-07 09:00:00,BMFBOVESPA:ITUB4,6.93411358
+176737,2012-11-08 09:00:00,BMFBOVESPA:ITUB4,6.7794155
+176738,2012-11-09 09:00:00,BMFBOVESPA:ITUB4,6.78396594
+176739,2012-11-12 09:00:00,BMFBOVESPA:ITUB4,6.7794155
+176740,2012-11-13 09:00:00,BMFBOVESPA:ITUB4,6.90453955
+176741,2012-11-14 09:00:00,BMFBOVESPA:ITUB4,6.8089903
+176742,2012-11-16 09:00:00,BMFBOVESPA:ITUB4,6.8340154
+176743,2012-11-19 09:00:00,BMFBOVESPA:ITUB4,7.04558707
+176744,2012-11-21 09:00:00,BMFBOVESPA:ITUB4,7.13203622
+176745,2012-11-22 09:00:00,BMFBOVESPA:ITUB4,7.21621014
+176746,2012-11-23 09:00:00,BMFBOVESPA:ITUB4,7.30038407
+176747,2012-11-26 09:00:00,BMFBOVESPA:ITUB4,7.16616068
+176748,2012-11-27 09:00:00,BMFBOVESPA:ITUB4,7.05468718
+176749,2012-11-28 09:00:00,BMFBOVESPA:ITUB4,7.08653719
+176750,2012-11-29 09:00:00,BMFBOVESPA:ITUB4,7.26626037
+176751,2012-11-30 09:00:00,BMFBOVESPA:ITUB4,7.31175864
+176752,2012-12-03 09:00:00,BMFBOVESPA:ITUB4,7.51091426
+176753,2012-12-04 09:00:00,BMFBOVESPA:ITUB4,7.42897695
+176754,2012-12-05 09:00:00,BMFBOVESPA:ITUB4,7.46767001
+176755,2012-12-06 09:00:00,BMFBOVESPA:ITUB4,7.44263354
+176756,2012-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45628939
+176757,2012-12-10 09:00:00,BMFBOVESPA:ITUB4,7.46084133
+176758,2012-12-11 09:00:00,BMFBOVESPA:ITUB4,7.50863904
+176759,2012-12-12 09:00:00,BMFBOVESPA:ITUB4,7.47904987
+176760,2012-12-13 09:00:00,BMFBOVESPA:ITUB4,7.48360182
+176761,2012-12-14 09:00:00,BMFBOVESPA:ITUB4,7.4198723
+176762,2012-12-17 09:00:00,BMFBOVESPA:ITUB4,7.44263354
+176763,2012-12-18 09:00:00,BMFBOVESPA:ITUB4,7.4858778
+176764,2012-12-19 09:00:00,BMFBOVESPA:ITUB4,7.74989752
+176765,2012-12-20 09:00:00,BMFBOVESPA:ITUB4,7.71575792
+176766,2012-12-21 09:00:00,BMFBOVESPA:ITUB4,7.83183559
+176767,2012-12-26 09:00:00,BMFBOVESPA:ITUB4,7.74960687
+176768,2012-12-27 09:00:00,BMFBOVESPA:ITUB4,7.62098221
+176769,2012-12-28 09:00:00,BMFBOVESPA:ITUB4,7.66921665
+176770,2013-01-02 09:00:00,BMFBOVESPA:ITUB4,7.92313187
+176771,2013-01-03 09:00:00,BMFBOVESPA:ITUB4,8.15981418
+176772,2013-01-04 09:00:00,BMFBOVESPA:ITUB4,8.08628215
+176773,2013-01-07 09:00:00,BMFBOVESPA:ITUB4,7.97368542
+176774,2013-01-08 09:00:00,BMFBOVESPA:ITUB4,8.00585559
+176775,2013-01-09 09:00:00,BMFBOVESPA:ITUB4,8.13453854
+176776,2013-01-10 09:00:00,BMFBOVESPA:ITUB4,8.03113274
+176777,2013-01-11 09:00:00,BMFBOVESPA:ITUB4,8.05181406
+176778,2013-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15062324
+176779,2013-01-15 09:00:00,BMFBOVESPA:ITUB4,8.04951537
+176780,2013-01-16 09:00:00,BMFBOVESPA:ITUB4,8.12075024
+176781,2013-01-17 09:00:00,BMFBOVESPA:ITUB4,8.25862412
+176782,2013-01-18 09:00:00,BMFBOVESPA:ITUB4,8.2861992
+176783,2013-01-21 09:00:00,BMFBOVESPA:ITUB4,8.22645319
+176784,2013-01-22 09:00:00,BMFBOVESPA:ITUB4,8.31836937
+176785,2013-01-23 09:00:00,BMFBOVESPA:ITUB4,8.20347472
+176786,2013-01-24 09:00:00,BMFBOVESPA:ITUB4,8.21266642
+176787,2013-01-28 09:00:00,BMFBOVESPA:ITUB4,7.9966639
+176788,2013-01-29 09:00:00,BMFBOVESPA:ITUB4,7.98517503
+176789,2013-01-30 09:00:00,BMFBOVESPA:ITUB4,7.83351362
+176790,2013-01-31 09:00:00,BMFBOVESPA:ITUB4,7.89325886
+176791,2013-02-01 09:00:00,BMFBOVESPA:ITUB4,7.85073291
+176792,2013-02-04 09:00:00,BMFBOVESPA:ITUB4,7.66681957
+176793,2013-02-05 09:00:00,BMFBOVESPA:ITUB4,7.85992762
+176794,2013-02-06 09:00:00,BMFBOVESPA:ITUB4,7.6967062
+176795,2013-02-07 09:00:00,BMFBOVESPA:ITUB4,7.64842937
+176796,2013-02-08 09:00:00,BMFBOVESPA:ITUB4,7.78636305
+176797,2013-02-13 09:00:00,BMFBOVESPA:ITUB4,7.76567265
+176798,2013-02-14 09:00:00,BMFBOVESPA:ITUB4,7.72888999
+176799,2013-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08751815
+176800,2013-02-18 10:00:00,BMFBOVESPA:ITUB4,8.17257764
+176801,2013-02-19 10:00:00,BMFBOVESPA:ITUB4,8.01395433
+176802,2013-02-20 10:00:00,BMFBOVESPA:ITUB4,7.87372122
+176803,2013-02-21 10:00:00,BMFBOVESPA:ITUB4,7.81624891
+176804,2013-02-22 10:00:00,BMFBOVESPA:ITUB4,8.06912719
+176805,2013-02-25 10:00:00,BMFBOVESPA:ITUB4,8.08521947
+176806,2013-02-26 10:00:00,BMFBOVESPA:ITUB4,7.93808956
+176807,2013-02-27 10:00:00,BMFBOVESPA:ITUB4,7.96797618
+176808,2013-02-28 10:00:00,BMFBOVESPA:ITUB4,8.0622304
+176809,2013-03-01 10:00:00,BMFBOVESPA:ITUB4,8.09558132
+176810,2013-03-04 10:00:00,BMFBOVESPA:ITUB4,8.06108295
+176811,2013-03-05 10:00:00,BMFBOVESPA:ITUB4,8.14387858
+176812,2013-03-06 10:00:00,BMFBOVESPA:ITUB4,8.27928424
+176813,2013-03-07 10:00:00,BMFBOVESPA:ITUB4,8.33275864
+176814,2013-03-08 10:00:00,BMFBOVESPA:ITUB4,8.57920864
+176815,2013-03-11 10:00:00,BMFBOVESPA:ITUB4,8.53270823
+176816,2013-03-12 10:00:00,BMFBOVESPA:ITUB4,8.4048344
+176817,2013-03-13 10:00:00,BMFBOVESPA:ITUB4,8.39320855
+176818,2013-03-14 10:00:00,BMFBOVESPA:ITUB4,8.26533397
+176819,2013-03-15 10:00:00,BMFBOVESPA:ITUB4,8.27230947
+176820,2013-03-18 10:00:00,BMFBOVESPA:ITUB4,8.37693386
+176821,2013-03-19 10:00:00,BMFBOVESPA:ITUB4,8.32810905
+176822,2013-03-20 10:00:00,BMFBOVESPA:ITUB4,8.40018407
+176823,2013-03-21 10:00:00,BMFBOVESPA:ITUB4,8.30718402
+176824,2013-03-22 10:00:00,BMFBOVESPA:ITUB4,8.20488481
+176825,2013-03-25 10:00:00,BMFBOVESPA:ITUB4,8.13746014
+176826,2013-03-26 10:00:00,BMFBOVESPA:ITUB4,8.22348466
+176827,2013-03-27 10:00:00,BMFBOVESPA:ITUB4,8.24208452
+176828,2013-03-28 10:00:00,BMFBOVESPA:ITUB4,8.36763394
+176829,2013-04-01 10:00:00,BMFBOVESPA:ITUB4,8.24552308
+176830,2013-04-02 10:00:00,BMFBOVESPA:ITUB4,8.12922516
+176831,2013-04-03 10:00:00,BMFBOVESPA:ITUB4,8.09898733
+176832,2013-04-04 10:00:00,BMFBOVESPA:ITUB4,7.86871816
+176833,2013-04-05 10:00:00,BMFBOVESPA:ITUB4,7.86639148
+176834,2013-04-08 10:00:00,BMFBOVESPA:ITUB4,7.85243516
+176835,2013-04-09 10:00:00,BMFBOVESPA:ITUB4,8.03618652
+176836,2013-04-10 10:00:00,BMFBOVESPA:ITUB4,8.16411408
+176837,2013-04-11 10:00:00,BMFBOVESPA:ITUB4,8.19202597
+176838,2013-04-12 10:00:00,BMFBOVESPA:ITUB4,8.03153465
+176839,2013-04-15 10:00:00,BMFBOVESPA:ITUB4,7.87336926
+176840,2013-04-16 10:00:00,BMFBOVESPA:ITUB4,8.07107619
+176841,2013-04-17 10:00:00,BMFBOVESPA:ITUB4,7.87336926
+176842,2013-04-18 10:00:00,BMFBOVESPA:ITUB4,7.60355781
+176843,2013-04-19 10:00:00,BMFBOVESPA:ITUB4,7.77102767
+176844,2013-04-22 10:00:00,BMFBOVESPA:ITUB4,7.7454417
+176845,2013-04-23 10:00:00,BMFBOVESPA:ITUB4,7.78033137
+176846,2013-04-24 10:00:00,BMFBOVESPA:ITUB4,7.83615365
+176847,2013-04-25 10:00:00,BMFBOVESPA:ITUB4,7.88267298
+176848,2013-04-26 10:00:00,BMFBOVESPA:ITUB4,7.62216599
+176849,2013-04-29 10:00:00,BMFBOVESPA:ITUB4,7.62914377
+176850,2013-04-30 10:00:00,BMFBOVESPA:ITUB4,7.82452402
+176851,2013-05-02 10:00:00,BMFBOVESPA:ITUB4,7.73493604
+176852,2013-05-03 10:00:00,BMFBOVESPA:ITUB4,7.84197793
+176853,2013-05-06 10:00:00,BMFBOVESPA:ITUB4,7.830343
+176854,2013-05-07 10:00:00,BMFBOVESPA:ITUB4,8.0607151
+176855,2013-05-08 10:00:00,BMFBOVESPA:ITUB4,8.14448712
+176856,2013-05-09 10:00:00,BMFBOVESPA:ITUB4,8.14448712
+176857,2013-05-10 10:00:00,BMFBOVESPA:ITUB4,8.06769591
+176858,2013-05-13 10:00:00,BMFBOVESPA:ITUB4,7.91411426
+176859,2013-05-14 10:00:00,BMFBOVESPA:ITUB4,8.0327911
+176860,2013-05-15 10:00:00,BMFBOVESPA:ITUB4,8.167757
+176861,2013-05-16 10:00:00,BMFBOVESPA:ITUB4,8.09096655
+176862,2013-05-17 10:00:00,BMFBOVESPA:ITUB4,8.20266181
+176863,2013-05-20 10:00:00,BMFBOVESPA:ITUB4,8.27247146
+176864,2013-05-21 10:00:00,BMFBOVESPA:ITUB4,8.40349092
+176865,2013-05-22 10:00:00,BMFBOVESPA:ITUB4,8.5135566
+176866,2013-05-23 10:00:00,BMFBOVESPA:ITUB4,8.44188577
+176867,2013-05-24 10:00:00,BMFBOVESPA:ITUB4,8.41628921
+176868,2013-05-27 10:00:00,BMFBOVESPA:ITUB4,8.38045341
+176869,2013-05-28 10:00:00,BMFBOVESPA:ITUB4,8.40860902
+176870,2013-05-29 10:00:00,BMFBOVESPA:ITUB4,8.20383349
+176871,2013-05-31 10:00:00,BMFBOVESPA:ITUB4,8.29342373
+176872,2013-06-03 10:00:00,BMFBOVESPA:ITUB4,8.22556006
+176873,2013-06-04 10:00:00,BMFBOVESPA:ITUB4,8.26653363
+176874,2013-06-05 10:00:00,BMFBOVESPA:ITUB4,7.97971482
+176875,2013-06-06 10:00:00,BMFBOVESPA:ITUB4,8.05398104
+176876,2013-06-07 10:00:00,BMFBOVESPA:ITUB4,8.00276293
+176877,2013-06-10 10:00:00,BMFBOVESPA:ITUB4,7.98739803
+176878,2013-06-11 10:00:00,BMFBOVESPA:ITUB4,7.72618789
+176879,2013-06-12 10:00:00,BMFBOVESPA:ITUB4,7.70826167
+176880,2013-06-13 10:00:00,BMFBOVESPA:ITUB4,7.68777412
+176881,2013-06-14 10:00:00,BMFBOVESPA:ITUB4,7.52387754
+176882,2013-06-17 10:00:00,BMFBOVESPA:ITUB4,7.56485188
+176883,2013-06-18 10:00:00,BMFBOVESPA:ITUB4,7.51875642
+176884,2013-06-19 10:00:00,BMFBOVESPA:ITUB4,7.42656398
+176885,2013-06-20 10:00:00,BMFBOVESPA:ITUB4,7.5110732
+176886,2013-06-21 10:00:00,BMFBOVESPA:ITUB4,7.31388475
+176887,2013-06-24 10:00:00,BMFBOVESPA:ITUB4,7.06804027
+176888,2013-06-25 10:00:00,BMFBOVESPA:ITUB4,7.09621026
+176889,2013-06-26 10:00:00,BMFBOVESPA:ITUB4,7.1320627
+176890,2013-06-27 10:00:00,BMFBOVESPA:ITUB4,7.27547174
+176891,2013-06-28 10:00:00,BMFBOVESPA:ITUB4,7.36766418
+176892,2013-07-01 10:00:00,BMFBOVESPA:ITUB4,7.30232474
+176893,2013-07-02 10:00:00,BMFBOVESPA:ITUB4,6.98717168
+176894,2013-07-03 10:00:00,BMFBOVESPA:ITUB4,6.90774271
+176895,2013-07-04 10:00:00,BMFBOVESPA:ITUB4,6.99485792
+176896,2013-07-05 10:00:00,BMFBOVESPA:ITUB4,6.86674718
+176897,2013-07-08 10:00:00,BMFBOVESPA:ITUB4,6.86674718
+176898,2013-07-10 10:00:00,BMFBOVESPA:ITUB4,6.9154297
+176899,2013-07-11 10:00:00,BMFBOVESPA:ITUB4,7.08709804
+176900,2013-07-12 10:00:00,BMFBOVESPA:ITUB4,7.01535606
+176901,2013-07-15 10:00:00,BMFBOVESPA:ITUB4,7.1434668
+176902,2013-07-16 10:00:00,BMFBOVESPA:ITUB4,7.18446232
+176903,2013-07-17 10:00:00,BMFBOVESPA:ITUB4,7.27670245
+176904,2013-07-18 10:00:00,BMFBOVESPA:ITUB4,7.28695151
+176905,2013-07-19 10:00:00,BMFBOVESPA:ITUB4,7.25876714
+176906,2013-07-22 10:00:00,BMFBOVESPA:ITUB4,7.40993733
+176907,2013-07-23 10:00:00,BMFBOVESPA:ITUB4,7.50986369
+176908,2013-07-24 10:00:00,BMFBOVESPA:ITUB4,7.42018641
+176909,2013-07-25 10:00:00,BMFBOVESPA:ITUB4,7.43043548
+176910,2013-07-26 10:00:00,BMFBOVESPA:ITUB4,7.43043548
+176911,2013-07-29 10:00:00,BMFBOVESPA:ITUB4,7.4278734
+176912,2013-07-30 10:00:00,BMFBOVESPA:ITUB4,7.48680423
+176913,2013-07-31 10:00:00,BMFBOVESPA:ITUB4,7.46630609
+176914,2013-08-01 10:00:00,BMFBOVESPA:ITUB4,7.70856291
+176915,2013-08-02 10:00:00,BMFBOVESPA:ITUB4,7.66498259
+176916,2013-08-05 10:00:00,BMFBOVESPA:ITUB4,7.54449603
+176917,2013-08-06 10:00:00,BMFBOVESPA:ITUB4,7.37017555
+176918,2013-08-07 10:00:00,BMFBOVESPA:ITUB4,7.35656209
+176919,2013-08-08 10:00:00,BMFBOVESPA:ITUB4,7.56882026
+176920,2013-08-09 10:00:00,BMFBOVESPA:ITUB4,7.60505948
+176921,2013-08-12 10:00:00,BMFBOVESPA:ITUB4,7.80955269
+176922,2013-08-13 10:00:00,BMFBOVESPA:ITUB4,7.85873476
+176923,2013-08-14 10:00:00,BMFBOVESPA:ITUB4,7.78107843
+176924,2013-08-15 10:00:00,BMFBOVESPA:ITUB4,7.71636571
+176925,2013-08-16 10:00:00,BMFBOVESPA:ITUB4,7.55846673
+176926,2013-08-19 10:00:00,BMFBOVESPA:ITUB4,7.49116544
+176927,2013-08-20 10:00:00,BMFBOVESPA:ITUB4,7.41092054
+176928,2013-08-21 10:00:00,BMFBOVESPA:ITUB4,7.35656209
+176929,2013-08-22 10:00:00,BMFBOVESPA:ITUB4,7.36173922
+176930,2013-08-23 10:00:00,BMFBOVESPA:ITUB4,7.61282519
+176931,2013-08-26 10:00:00,BMFBOVESPA:ITUB4,7.48339973
+176932,2013-08-27 10:00:00,BMFBOVESPA:ITUB4,7.27373013
+176933,2013-08-28 10:00:00,BMFBOVESPA:ITUB4,7.29961507
+176934,2013-08-29 10:00:00,BMFBOVESPA:ITUB4,7.3643278
+176935,2013-08-30 10:00:00,BMFBOVESPA:ITUB4,7.5066961
+176936,2013-09-02 10:00:00,BMFBOVESPA:ITUB4,7.58827464
+176937,2013-09-03 10:00:00,BMFBOVESPA:ITUB4,7.51316904
+176938,2013-09-04 10:00:00,BMFBOVESPA:ITUB4,7.53129811
+176939,2013-09-05 10:00:00,BMFBOVESPA:ITUB4,7.61158313
+176940,2013-09-06 10:00:00,BMFBOVESPA:ITUB4,7.76697451
+176941,2013-09-09 10:00:00,BMFBOVESPA:ITUB4,7.9845226
+176942,2013-09-10 10:00:00,BMFBOVESPA:ITUB4,8.04149913
+176943,2013-09-11 10:00:00,BMFBOVESPA:ITUB4,8.00265167
+176944,2013-09-12 10:00:00,BMFBOVESPA:ITUB4,7.9845226
+176945,2013-09-13 10:00:00,BMFBOVESPA:ITUB4,8.10106651
+176946,2013-09-16 10:00:00,BMFBOVESPA:ITUB4,8.05185871
+176947,2013-09-17 10:00:00,BMFBOVESPA:ITUB4,8.18135153
+176948,2013-09-18 10:00:00,BMFBOVESPA:ITUB4,8.41702869
+176949,2013-09-19 10:00:00,BMFBOVESPA:ITUB4,8.3652308
+176950,2013-09-20 10:00:00,BMFBOVESPA:ITUB4,8.1295544
+176951,2013-09-23 10:00:00,BMFBOVESPA:ITUB4,8.19430044
+176952,2013-09-24 10:00:00,BMFBOVESPA:ITUB4,8.15286288
+176953,2013-09-25 10:00:00,BMFBOVESPA:ITUB4,8.16063313
+176954,2013-09-26 10:00:00,BMFBOVESPA:ITUB4,8.15804305
+176955,2013-09-27 10:00:00,BMFBOVESPA:ITUB4,8.3445124
+176956,2013-09-30 10:00:00,BMFBOVESPA:ITUB4,8.14768347
+176957,2013-10-01 10:00:00,BMFBOVESPA:ITUB4,8.22671357
+176958,2013-10-02 10:00:00,BMFBOVESPA:ITUB4,8.19302962
+176959,2013-10-03 10:00:00,BMFBOVESPA:ITUB4,8.21375861
+176960,2013-10-04 10:00:00,BMFBOVESPA:ITUB4,8.23966852
+176961,2013-10-07 10:00:00,BMFBOVESPA:ITUB4,8.19043877
+176962,2013-10-08 10:00:00,BMFBOVESPA:ITUB4,8.1619365
+176963,2013-10-09 10:00:00,BMFBOVESPA:ITUB4,8.2500334
+176964,2013-10-10 10:00:00,BMFBOVESPA:ITUB4,8.39513484
+176965,2013-10-11 10:00:00,BMFBOVESPA:ITUB4,8.31481046
+176966,2013-10-14 10:00:00,BMFBOVESPA:ITUB4,8.37440584
+176967,2013-10-15 10:00:00,BMFBOVESPA:ITUB4,8.40808979
+176968,2013-10-16 10:00:00,BMFBOVESPA:ITUB4,8.50395997
+176969,2013-10-17 10:00:00,BMFBOVESPA:ITUB4,8.57651031
+176970,2013-10-18 10:00:00,BMFBOVESPA:ITUB4,8.78897965
+176971,2013-10-21 09:00:00,BMFBOVESPA:ITUB4,8.70865679
+176972,2013-10-22 09:00:00,BMFBOVESPA:ITUB4,8.75529647
+176973,2013-10-23 09:00:00,BMFBOVESPA:ITUB4,8.63610645
+176974,2013-10-24 09:00:00,BMFBOVESPA:ITUB4,8.59464771
+176975,2013-10-25 09:00:00,BMFBOVESPA:ITUB4,8.58169275
+176976,2013-10-28 09:00:00,BMFBOVESPA:ITUB4,8.65165226
+176977,2013-10-29 09:00:00,BMFBOVESPA:ITUB4,8.96776581
+176978,2013-10-30 09:00:00,BMFBOVESPA:ITUB4,8.93667269
+176979,2013-10-31 09:00:00,BMFBOVESPA:ITUB4,8.96517345
+176980,2013-11-01 09:00:00,BMFBOVESPA:ITUB4,8.87833905
+176981,2013-11-04 09:00:00,BMFBOVESPA:ITUB4,8.94573647
+176982,2013-11-05 09:00:00,BMFBOVESPA:ITUB4,8.79798061
+176983,2013-11-06 09:00:00,BMFBOVESPA:ITUB4,8.69169939
+176984,2013-11-07 09:00:00,BMFBOVESPA:ITUB4,8.5620885
+176985,2013-11-08 09:00:00,BMFBOVESPA:ITUB4,8.33656656
+176986,2013-11-11 09:00:00,BMFBOVESPA:ITUB4,8.37285725
+176987,2013-11-12 09:00:00,BMFBOVESPA:ITUB4,8.35989623
+176988,2013-11-13 09:00:00,BMFBOVESPA:ITUB4,8.52839092
+176989,2013-11-14 09:00:00,BMFBOVESPA:ITUB4,8.70984511
+176990,2013-11-18 09:00:00,BMFBOVESPA:ITUB4,8.82908735
+176991,2013-11-19 09:00:00,BMFBOVESPA:ITUB4,8.59319599
+176992,2013-11-21 09:00:00,BMFBOVESPA:ITUB4,8.50506049
+176993,2013-11-22 09:00:00,BMFBOVESPA:ITUB4,8.37804195
+176994,2013-11-25 09:00:00,BMFBOVESPA:ITUB4,8.25361501
+176995,2013-11-26 09:00:00,BMFBOVESPA:ITUB4,8.29509041
+176996,2013-11-27 09:00:00,BMFBOVESPA:ITUB4,8.5154284
+176997,2013-11-28 09:00:00,BMFBOVESPA:ITUB4,8.43766231
+176998,2013-11-29 09:00:00,BMFBOVESPA:ITUB4,8.54394353
+176999,2013-12-02 09:00:00,BMFBOVESPA:ITUB4,8.3559218
+177000,2013-12-03 09:00:00,BMFBOVESPA:ITUB4,8.1691966
+177001,2013-12-04 09:00:00,BMFBOVESPA:ITUB4,8.09139571
+177002,2013-12-05 09:00:00,BMFBOVESPA:ITUB4,8.06546081
+177003,2013-12-06 09:00:00,BMFBOVESPA:ITUB4,8.15104331
+177004,2013-12-09 09:00:00,BMFBOVESPA:ITUB4,8.22106488
+177005,2013-12-10 09:00:00,BMFBOVESPA:ITUB4,8.17697745
+177006,2013-12-11 09:00:00,BMFBOVESPA:ITUB4,7.95913191
+177007,2013-12-12 09:00:00,BMFBOVESPA:ITUB4,8.02656036
+177008,2013-12-13 09:00:00,BMFBOVESPA:ITUB4,8.02656036
+177009,2013-12-16 09:00:00,BMFBOVESPA:ITUB4,8.08361486
+177010,2013-12-17 09:00:00,BMFBOVESPA:ITUB4,8.09398806
+177011,2013-12-18 09:00:00,BMFBOVESPA:ITUB4,8.14326323
+177012,2013-12-19 09:00:00,BMFBOVESPA:ITUB4,8.32479992
+177013,2013-12-20 09:00:00,BMFBOVESPA:ITUB4,8.18216368
+177014,2013-12-23 09:00:00,BMFBOVESPA:ITUB4,8.21442392
+177015,2013-12-26 09:00:00,BMFBOVESPA:ITUB4,8.27185004
+177016,2013-12-27 09:00:00,BMFBOVESPA:ITUB4,8.24835764
+177017,2013-12-30 09:00:00,BMFBOVESPA:ITUB4,8.18310147
+177018,2014-01-02 09:00:00,BMFBOVESPA:ITUB4,8.23141008
+177019,2014-01-03 09:00:00,BMFBOVESPA:ITUB4,8.17656873
+177020,2014-01-06 09:00:00,BMFBOVESPA:ITUB4,8.2287988
+177021,2014-01-07 09:00:00,BMFBOVESPA:ITUB4,8.16612287
+177022,2014-01-08 09:00:00,BMFBOVESPA:ITUB4,8.29408601
+177023,2014-01-09 09:00:00,BMFBOVESPA:ITUB4,8.03554845
+177024,2014-01-10 09:00:00,BMFBOVESPA:ITUB4,8.07472062
+177025,2014-01-13 09:00:00,BMFBOVESPA:ITUB4,8.03816049
+177026,2014-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15828829
+177027,2014-01-15 09:00:00,BMFBOVESPA:ITUB4,8.16090032
+177028,2014-01-16 09:00:00,BMFBOVESPA:ITUB4,7.99115372
+177029,2014-01-17 09:00:00,BMFBOVESPA:ITUB4,7.83446428
+177030,2014-01-20 09:00:00,BMFBOVESPA:ITUB4,7.77178834
+177031,2014-01-21 09:00:00,BMFBOVESPA:ITUB4,7.88147104
+177032,2014-01-22 09:00:00,BMFBOVESPA:ITUB4,7.89975148
+177033,2014-01-23 09:00:00,BMFBOVESPA:ITUB4,7.74306203
+177034,2014-01-24 09:00:00,BMFBOVESPA:ITUB4,7.64121393
+177035,2014-01-27 09:00:00,BMFBOVESPA:ITUB4,7.7952921
+177036,2014-01-28 09:00:00,BMFBOVESPA:ITUB4,7.85013269
+177037,2014-01-29 09:00:00,BMFBOVESPA:ITUB4,7.70127782
+177038,2014-01-30 09:00:00,BMFBOVESPA:ITUB4,7.7091124
+177039,2014-01-31 09:00:00,BMFBOVESPA:ITUB4,7.90758607
+177040,2014-02-03 09:00:00,BMFBOVESPA:ITUB4,7.8122162
+177041,2014-02-04 09:00:00,BMFBOVESPA:ITUB4,8.19106927
+177042,2014-02-05 09:00:00,BMFBOVESPA:ITUB4,8.15187817
+177043,2014-02-06 09:00:00,BMFBOVESPA:ITUB4,8.32170877
+177044,2014-02-07 09:00:00,BMFBOVESPA:ITUB4,8.31648319
+177045,2014-02-10 09:00:00,BMFBOVESPA:ITUB4,8.30341924
+177046,2014-02-11 09:00:00,BMFBOVESPA:ITUB4,8.31909598
+177047,2014-02-12 09:00:00,BMFBOVESPA:ITUB4,8.23026112
+177048,2014-02-13 09:00:00,BMFBOVESPA:ITUB4,8.19368281
+177049,2014-02-14 09:00:00,BMFBOVESPA:ITUB4,8.25638902
+177050,2014-02-17 10:00:00,BMFBOVESPA:ITUB4,8.15187817
+177051,2014-02-18 10:00:00,BMFBOVESPA:ITUB4,8.12836305
+177052,2014-02-19 10:00:00,BMFBOVESPA:ITUB4,8.26485561
+177053,2014-02-20 10:00:00,BMFBOVESPA:ITUB4,8.25422582
+177054,2014-02-21 10:00:00,BMFBOVESPA:ITUB4,8.26485561
+177055,2014-02-24 10:00:00,BMFBOVESPA:ITUB4,8.31003372
+177056,2014-02-25 10:00:00,BMFBOVESPA:ITUB4,8.25422582
+177057,2014-02-26 10:00:00,BMFBOVESPA:ITUB4,8.2223357
+177058,2014-02-27 10:00:00,BMFBOVESPA:ITUB4,8.35255363
+177059,2014-02-28 10:00:00,BMFBOVESPA:ITUB4,8.29940318
+177060,2014-03-05 10:00:00,BMFBOVESPA:ITUB4,8.17045002
+177061,2014-03-06 10:00:00,BMFBOVESPA:ITUB4,8.39644653
+177062,2014-03-07 10:00:00,BMFBOVESPA:ITUB4,8.22894337
+177063,2014-03-10 10:00:00,BMFBOVESPA:ITUB4,8.122591
+177064,2014-03-11 10:00:00,BMFBOVESPA:ITUB4,8.2103314
+177065,2014-03-12 10:00:00,BMFBOVESPA:ITUB4,8.10929771
+177066,2014-03-13 10:00:00,BMFBOVESPA:ITUB4,8.00028714
+177067,2014-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78758468
+177068,2014-03-17 10:00:00,BMFBOVESPA:ITUB4,7.94977067
+177069,2014-03-18 10:00:00,BMFBOVESPA:ITUB4,8.09866263
+177070,2014-03-19 10:00:00,BMFBOVESPA:ITUB4,8.1358858
+177071,2014-03-20 10:00:00,BMFBOVESPA:ITUB4,8.30604792
+177072,2014-03-21 10:00:00,BMFBOVESPA:ITUB4,8.33795318
+177073,2014-03-24 10:00:00,BMFBOVESPA:ITUB4,8.5799027
+177074,2014-03-25 10:00:00,BMFBOVESPA:ITUB4,8.62776097
+177075,2014-03-26 10:00:00,BMFBOVESPA:ITUB4,8.70220732
+177076,2014-03-27 10:00:00,BMFBOVESPA:ITUB4,8.89098066
+177077,2014-03-28 10:00:00,BMFBOVESPA:ITUB4,8.83780523
+177078,2014-03-31 10:00:00,BMFBOVESPA:ITUB4,9.01328528
+177079,2014-04-01 10:00:00,BMFBOVESPA:ITUB4,9.08377006
+177080,2014-04-02 10:00:00,BMFBOVESPA:ITUB4,9.37636547
+177081,2014-04-03 10:00:00,BMFBOVESPA:ITUB4,9.26730722
+177082,2014-04-04 10:00:00,BMFBOVESPA:ITUB4,9.13430923
+177083,2014-04-07 10:00:00,BMFBOVESPA:ITUB4,9.34178536
+177084,2014-04-08 10:00:00,BMFBOVESPA:ITUB4,9.20612842
+177085,2014-04-09 10:00:00,BMFBOVESPA:ITUB4,9.08377006
+177086,2014-04-10 10:00:00,BMFBOVESPA:ITUB4,9.18218793
+177087,2014-04-11 10:00:00,BMFBOVESPA:ITUB4,9.4003052
+177088,2014-04-14 10:00:00,BMFBOVESPA:ITUB4,9.28060656
+177089,2014-04-15 10:00:00,BMFBOVESPA:ITUB4,9.05716985
+177090,2014-04-16 10:00:00,BMFBOVESPA:ITUB4,9.22208748
+177091,2014-04-17 10:00:00,BMFBOVESPA:ITUB4,9.45616381
+177092,2014-04-22 10:00:00,BMFBOVESPA:ITUB4,9.5226628
+177093,2014-04-23 10:00:00,BMFBOVESPA:ITUB4,9.50404326
+177094,2014-04-24 10:00:00,BMFBOVESPA:ITUB4,9.70886043
+177095,2014-04-25 10:00:00,BMFBOVESPA:ITUB4,9.80195887
+177096,2014-04-28 10:00:00,BMFBOVESPA:ITUB4,9.78333934
+177097,2014-04-29 10:00:00,BMFBOVESPA:ITUB4,9.78865953
+177098,2014-04-30 10:00:00,BMFBOVESPA:ITUB4,9.78865953
+177099,2014-05-02 10:00:00,BMFBOVESPA:ITUB4,9.96562308
+177100,2014-05-05 10:00:00,BMFBOVESPA:ITUB4,10.072064
+177101,2014-05-06 10:00:00,BMFBOVESPA:ITUB4,9.97892848
+177102,2014-05-07 10:00:00,BMFBOVESPA:ITUB4,10.0481152
+177103,2014-05-08 10:00:00,BMFBOVESPA:ITUB4,9.89377438
+177104,2014-05-09 10:00:00,BMFBOVESPA:ITUB4,9.8059598
+177105,2014-05-12 10:00:00,BMFBOVESPA:ITUB4,9.99489511
+177106,2014-05-13 10:00:00,BMFBOVESPA:ITUB4,9.93369133
+177107,2014-05-14 10:00:00,BMFBOVESPA:ITUB4,9.97626801
+177108,2014-05-15 10:00:00,BMFBOVESPA:ITUB4,9.90175731
+177109,2014-05-16 10:00:00,BMFBOVESPA:ITUB4,10.00021681
+177110,2014-05-19 10:00:00,BMFBOVESPA:ITUB4,9.93635181
+177111,2014-05-20 10:00:00,BMFBOVESPA:ITUB4,9.76072266
+177112,2014-05-21 10:00:00,BMFBOVESPA:ITUB4,9.553161
+177113,2014-05-22 10:00:00,BMFBOVESPA:ITUB4,9.67024685
+177114,2014-05-23 10:00:00,BMFBOVESPA:ITUB4,9.52388972
+177115,2014-05-26 10:00:00,BMFBOVESPA:ITUB4,9.49461769
+177116,2014-05-27 10:00:00,BMFBOVESPA:ITUB4,9.49994015
+177117,2014-05-28 10:00:00,BMFBOVESPA:ITUB4,9.67290732
+177118,2014-05-29 10:00:00,BMFBOVESPA:ITUB4,9.52655019
+177119,2014-05-30 10:00:00,BMFBOVESPA:ITUB4,9.28705679
+177120,2014-06-02 10:00:00,BMFBOVESPA:ITUB4,9.32299704
+177121,2014-06-03 10:00:00,BMFBOVESPA:ITUB4,9.37890333
+177122,2014-06-04 10:00:00,BMFBOVESPA:ITUB4,9.27241623
+177123,2014-06-05 10:00:00,BMFBOVESPA:ITUB4,9.20319849
+177124,2014-06-06 10:00:00,BMFBOVESPA:ITUB4,9.55834419
+177125,2014-06-09 10:00:00,BMFBOVESPA:ITUB4,9.91853912
+177126,2014-06-10 10:00:00,BMFBOVESPA:ITUB4,9.89218339
+177127,2014-06-11 10:00:00,BMFBOVESPA:ITUB4,10.09717313
+177128,2014-06-13 10:00:00,BMFBOVESPA:ITUB4,10.04153326
+177129,2014-06-16 10:00:00,BMFBOVESPA:ITUB4,9.97417974
+177130,2014-06-17 10:00:00,BMFBOVESPA:ITUB4,9.84240111
+177131,2014-06-18 10:00:00,BMFBOVESPA:ITUB4,9.97710815
+177132,2014-06-20 10:00:00,BMFBOVESPA:ITUB4,9.83068745
+177133,2014-06-23 10:00:00,BMFBOVESPA:ITUB4,9.7574771
+177134,2014-06-24 10:00:00,BMFBOVESPA:ITUB4,9.77504759
+177135,2014-06-25 10:00:00,BMFBOVESPA:ITUB4,9.46463569
+177136,2014-06-26 10:00:00,BMFBOVESPA:ITUB4,9.43242239
+177137,2014-06-27 10:00:00,BMFBOVESPA:ITUB4,9.40313901
+177138,2014-06-30 10:00:00,BMFBOVESPA:ITUB4,9.36214045
+177139,2014-07-01 10:00:00,BMFBOVESPA:ITUB4,9.3987619
+177140,2014-07-02 10:00:00,BMFBOVESPA:ITUB4,9.24641246
+177141,2014-07-03 10:00:00,BMFBOVESPA:ITUB4,9.31379778
+177142,2014-07-04 10:00:00,BMFBOVESPA:ITUB4,9.30793792
+177143,2014-07-07 10:00:00,BMFBOVESPA:ITUB4,9.34602547
+177144,2014-07-08 10:00:00,BMFBOVESPA:ITUB4,9.29621897
+177145,2014-07-10 10:00:00,BMFBOVESPA:ITUB4,9.72689792
+177146,2014-07-11 10:00:00,BMFBOVESPA:ITUB4,9.71810814
+177147,2014-07-14 10:00:00,BMFBOVESPA:ITUB4,9.94077206
+177148,2014-07-15 10:00:00,BMFBOVESPA:ITUB4,10.06089379
+177149,2014-07-16 10:00:00,BMFBOVESPA:ITUB4,9.80014309
+177150,2014-07-17 10:00:00,BMFBOVESPA:ITUB4,9.81479122
+177151,2014-07-18 10:00:00,BMFBOVESPA:ITUB4,10.29527667
+177152,2014-07-21 10:00:00,BMFBOVESPA:ITUB4,10.38316996
+177153,2014-07-22 10:00:00,BMFBOVESPA:ITUB4,10.36266198
+177154,2014-07-23 10:00:00,BMFBOVESPA:ITUB4,10.36559191
+177155,2014-07-24 10:00:00,BMFBOVESPA:ITUB4,10.51794134
+177156,2014-07-25 10:00:00,BMFBOVESPA:ITUB4,10.47399394
+177157,2014-07-28 10:00:00,BMFBOVESPA:ITUB4,10.4036787
+177158,2014-07-29 10:00:00,BMFBOVESPA:ITUB4,10.45055527
+177159,2014-07-30 10:00:00,BMFBOVESPA:ITUB4,10.50036178
+177160,2014-07-31 10:00:00,BMFBOVESPA:ITUB4,10.28355695
+177161,2014-08-01 10:00:00,BMFBOVESPA:ITUB4,10.24398514
+177162,2014-08-04 10:00:00,BMFBOVESPA:ITUB4,10.39639967
+177163,2014-08-05 10:00:00,BMFBOVESPA:ITUB4,10.53708919
+177164,2014-08-06 10:00:00,BMFBOVESPA:ITUB4,10.49312287
+177165,2014-08-07 10:00:00,BMFBOVESPA:ITUB4,10.39933036
+177166,2014-08-08 10:00:00,BMFBOVESPA:ITUB4,10.25864008
+177167,2014-08-11 10:00:00,BMFBOVESPA:ITUB4,10.44622661
+177168,2014-08-12 10:00:00,BMFBOVESPA:ITUB4,10.41691674
+177169,2014-08-13 10:00:00,BMFBOVESPA:ITUB4,10.23812302
+177170,2014-08-14 10:00:00,BMFBOVESPA:ITUB4,10.42319818
+177171,2014-08-15 10:00:00,BMFBOVESPA:ITUB4,10.57704626
+177172,2014-08-18 10:00:00,BMFBOVESPA:ITUB4,10.73089434
+177173,2014-08-19 10:00:00,BMFBOVESPA:ITUB4,11.09776203
+177174,2014-08-20 10:00:00,BMFBOVESPA:ITUB4,11.15101692
+177175,2014-08-21 10:00:00,BMFBOVESPA:ITUB4,11.21610659
+177176,2014-08-22 10:00:00,BMFBOVESPA:ITUB4,11.08888671
+177177,2014-08-25 10:00:00,BMFBOVESPA:ITUB4,11.36403804
+177178,2014-08-26 10:00:00,BMFBOVESPA:ITUB4,11.44096095
+177179,2014-08-27 10:00:00,BMFBOVESPA:ITUB4,11.78711932
+177180,2014-08-28 10:00:00,BMFBOVESPA:ITUB4,11.67469214
+177181,2014-08-29 10:00:00,BMFBOVESPA:ITUB4,11.9409674
+177182,2014-09-01 10:00:00,BMFBOVESPA:ITUB4,11.98684715
+177183,2014-09-02 10:00:00,BMFBOVESPA:ITUB4,12.20586663
+177184,2014-09-03 10:00:00,BMFBOVESPA:ITUB4,12.16442984
+177185,2014-09-04 10:00:00,BMFBOVESPA:ITUB4,11.91581362
+177186,2014-09-05 10:00:00,BMFBOVESPA:ITUB4,12.0046061
+177187,2014-09-08 10:00:00,BMFBOVESPA:ITUB4,11.69383469
+177188,2014-09-09 10:00:00,BMFBOVESPA:ITUB4,11.51329331
+177189,2014-09-10 10:00:00,BMFBOVESPA:ITUB4,11.38898444
+177190,2014-09-11 10:00:00,BMFBOVESPA:ITUB4,11.37122549
+177191,2014-09-12 10:00:00,BMFBOVESPA:ITUB4,10.96278629
+177192,2014-09-15 10:00:00,BMFBOVESPA:ITUB4,11.24099924
+177193,2014-09-16 10:00:00,BMFBOVESPA:ITUB4,11.53105075
+177194,2014-09-17 10:00:00,BMFBOVESPA:ITUB4,11.58136663
+177195,2014-09-18 10:00:00,BMFBOVESPA:ITUB4,11.44521846
+177196,2014-09-19 10:00:00,BMFBOVESPA:ITUB4,11.17292516
+177197,2014-09-22 10:00:00,BMFBOVESPA:ITUB4,11.02198051
+177198,2014-09-23 10:00:00,BMFBOVESPA:ITUB4,10.96870518
+177199,2014-09-24 10:00:00,BMFBOVESPA:ITUB4,11.05453594
+177200,2014-09-25 10:00:00,BMFBOVESPA:ITUB4,10.70825042
+177201,2014-09-26 10:00:00,BMFBOVESPA:ITUB4,11.15812716
+177202,2014-09-29 10:00:00,BMFBOVESPA:ITUB4,10.37676212
+177203,2014-09-30 10:00:00,BMFBOVESPA:ITUB4,10.02455542
+177204,2014-10-01 10:00:00,BMFBOVESPA:ITUB4,9.75954493
+177205,2014-10-02 10:00:00,BMFBOVESPA:ITUB4,10.0852589
+177206,2014-10-03 10:00:00,BMFBOVESPA:ITUB4,10.32214102
+177207,2014-10-06 10:00:00,BMFBOVESPA:ITUB4,10.87585273
+177208,2014-10-07 10:00:00,BMFBOVESPA:ITUB4,10.89361925
+177209,2014-10-08 10:00:00,BMFBOVESPA:ITUB4,10.75148937
+177210,2014-10-09 10:00:00,BMFBOVESPA:ITUB4,10.88769657
+177211,2014-10-10 10:00:00,BMFBOVESPA:ITUB4,10.46130919
+177212,2014-10-13 10:00:00,BMFBOVESPA:ITUB4,11.25190302
+177213,2014-10-14 10:00:00,BMFBOVESPA:ITUB4,11.35553815
+177214,2014-10-15 10:00:00,BMFBOVESPA:ITUB4,10.84624237
+177215,2014-10-16 10:00:00,BMFBOVESPA:ITUB4,10.5590224
+177216,2014-10-17 10:00:00,BMFBOVESPA:ITUB4,10.86696985
+177217,2014-10-20 09:00:00,BMFBOVESPA:ITUB4,10.6004766
+177218,2014-10-21 09:00:00,BMFBOVESPA:ITUB4,10.02307646
+177219,2014-10-22 09:00:00,BMFBOVESPA:ITUB4,10.00234898
+177220,2014-10-23 09:00:00,BMFBOVESPA:ITUB4,9.5493122
+177221,2014-10-24 09:00:00,BMFBOVESPA:ITUB4,9.81580545
+177222,2014-10-27 09:00:00,BMFBOVESPA:ITUB4,9.47528668
+177223,2014-10-28 09:00:00,BMFBOVESPA:ITUB4,10.03788277
+177224,2014-10-29 09:00:00,BMFBOVESPA:ITUB4,9.74770034
+177225,2014-10-30 09:00:00,BMFBOVESPA:ITUB4,10.53533471
+177226,2014-10-31 09:00:00,BMFBOVESPA:ITUB4,10.88177465
+177227,2014-11-03 09:00:00,BMFBOVESPA:ITUB4,10.84178201
+177228,2014-11-04 09:00:00,BMFBOVESPA:ITUB4,11.04913854
+177229,2014-11-05 09:00:00,BMFBOVESPA:ITUB4,10.92768694
+177230,2014-11-06 09:00:00,BMFBOVESPA:ITUB4,10.5307472
+177231,2014-11-07 09:00:00,BMFBOVESPA:ITUB4,10.70848278
+177232,2014-11-10 09:00:00,BMFBOVESPA:ITUB4,10.67885955
+177233,2014-11-11 09:00:00,BMFBOVESPA:ITUB4,10.67293461
+177234,2014-11-12 09:00:00,BMFBOVESPA:ITUB4,10.75291535
+177235,2014-11-13 09:00:00,BMFBOVESPA:ITUB4,10.40633388
+177236,2014-11-14 09:00:00,BMFBOVESPA:ITUB4,10.4566914
+177237,2014-11-17 09:00:00,BMFBOVESPA:ITUB4,10.37967388
+177238,2014-11-18 09:00:00,BMFBOVESPA:ITUB4,10.68182202
+177239,2014-11-19 09:00:00,BMFBOVESPA:ITUB4,11.1113452
+177240,2014-11-21 09:00:00,BMFBOVESPA:ITUB4,11.84301804
+177241,2014-11-24 09:00:00,BMFBOVESPA:ITUB4,11.59715313
+177242,2014-11-25 09:00:00,BMFBOVESPA:ITUB4,11.74526472
+177243,2014-11-26 09:00:00,BMFBOVESPA:ITUB4,11.64751065
+177244,2014-11-27 09:00:00,BMFBOVESPA:ITUB4,11.47570152
+177245,2014-11-28 09:00:00,BMFBOVESPA:ITUB4,11.43422915
+177246,2014-12-01 09:00:00,BMFBOVESPA:ITUB4,10.95861051
+177247,2014-12-02 09:00:00,BMFBOVESPA:ITUB4,10.79265973
+177248,2014-12-03 09:00:00,BMFBOVESPA:ITUB4,10.93193992
+177249,2014-12-04 09:00:00,BMFBOVESPA:ITUB4,10.76895388
+177250,2014-12-05 09:00:00,BMFBOVESPA:ITUB4,10.97342742
+177251,2014-12-08 09:00:00,BMFBOVESPA:ITUB4,10.56448034
+177252,2014-12-09 09:00:00,BMFBOVESPA:ITUB4,10.60596785
+177253,2014-12-10 09:00:00,BMFBOVESPA:ITUB4,10.44594429
+177254,2014-12-11 09:00:00,BMFBOVESPA:ITUB4,10.56448034
+177255,2014-12-12 09:00:00,BMFBOVESPA:ITUB4,10.00143617
+177256,2014-12-15 09:00:00,BMFBOVESPA:ITUB4,9.78807143
+177257,2014-12-16 09:00:00,BMFBOVESPA:ITUB4,9.74065746
+177258,2014-12-17 09:00:00,BMFBOVESPA:ITUB4,10.2325803
+177259,2014-12-18 09:00:00,BMFBOVESPA:ITUB4,10.15553251
+177260,2014-12-19 09:00:00,BMFBOVESPA:ITUB4,10.31259133
+177261,2014-12-22 09:00:00,BMFBOVESPA:ITUB4,10.38371341
+177262,2014-12-23 09:00:00,BMFBOVESPA:ITUB4,10.43112738
+177263,2014-12-26 09:00:00,BMFBOVESPA:ITUB4,10.28295825
+177264,2014-12-29 09:00:00,BMFBOVESPA:ITUB4,10.31259133
+177265,2014-12-30 09:00:00,BMFBOVESPA:ITUB4,10.25332367
+177266,2015-01-02 09:00:00,BMFBOVESPA:ITUB4,10.02949642
+177267,2015-01-05 09:00:00,BMFBOVESPA:ITUB4,10.07989556
+177268,2015-01-06 09:00:00,BMFBOVESPA:ITUB4,10.24295199
+177269,2015-01-07 09:00:00,BMFBOVESPA:ITUB4,10.61353676
+177270,2015-01-08 09:00:00,BMFBOVESPA:ITUB4,10.77955869
+177271,2015-01-09 09:00:00,BMFBOVESPA:ITUB4,10.30817562
+177272,2015-01-12 09:00:00,BMFBOVESPA:ITUB4,10.05914235
+177273,2015-01-13 09:00:00,BMFBOVESPA:ITUB4,10.04728337
+177274,2015-01-14 09:00:00,BMFBOVESPA:ITUB4,10.11547099
+177275,2015-01-15 09:00:00,BMFBOVESPA:ITUB4,10.02653091
+177276,2015-01-16 09:00:00,BMFBOVESPA:ITUB4,10.18069462
+177277,2015-01-19 09:00:00,BMFBOVESPA:ITUB4,9.81307383
+177278,2015-01-20 09:00:00,BMFBOVESPA:ITUB4,9.84568602
+177279,2015-01-21 09:00:00,BMFBOVESPA:ITUB4,10.1362242
+177280,2015-01-22 09:00:00,BMFBOVESPA:ITUB4,10.18662411
+177281,2015-01-23 09:00:00,BMFBOVESPA:ITUB4,10.08878904
+177282,2015-01-26 09:00:00,BMFBOVESPA:ITUB4,10.20737656
+177283,2015-01-27 09:00:00,BMFBOVESPA:ITUB4,10.16883564
+177284,2015-01-28 09:00:00,BMFBOVESPA:ITUB4,9.96130804
+177285,2015-01-29 09:00:00,BMFBOVESPA:ITUB4,9.89312043
+177286,2015-01-30 09:00:00,BMFBOVESPA:ITUB4,9.75378195
+177287,2015-02-02 09:00:00,BMFBOVESPA:ITUB4,9.88280399
+177288,2015-02-03 09:00:00,BMFBOVESPA:ITUB4,10.15864485
+177289,2015-02-04 09:00:00,BMFBOVESPA:ITUB4,10.53236316
+177290,2015-02-05 09:00:00,BMFBOVESPA:ITUB4,10.44338297
+177291,2015-02-06 09:00:00,BMFBOVESPA:ITUB4,10.41965517
+177292,2015-02-09 09:00:00,BMFBOVESPA:ITUB4,10.48490681
+177293,2015-02-10 09:00:00,BMFBOVESPA:ITUB4,10.35143728
+177294,2015-02-11 09:00:00,BMFBOVESPA:ITUB4,10.17503837
+177295,2015-02-12 09:00:00,BMFBOVESPA:ITUB4,10.44248303
+177296,2015-02-13 09:00:00,BMFBOVESPA:ITUB4,10.78894416
+177297,2015-02-18 09:00:00,BMFBOVESPA:ITUB4,10.85276602
+177298,2015-02-19 09:00:00,BMFBOVESPA:ITUB4,10.84972786
+177299,2015-02-20 09:00:00,BMFBOVESPA:ITUB4,10.90747036
+177300,2015-02-23 10:00:00,BMFBOVESPA:ITUB4,11.01384166
+177301,2015-02-24 10:00:00,BMFBOVESPA:ITUB4,11.12932744
+177302,2015-02-25 10:00:00,BMFBOVESPA:ITUB4,11.15667999
+177303,2015-02-26 10:00:00,BMFBOVESPA:ITUB4,11.21138434
+177304,2015-02-27 10:00:00,BMFBOVESPA:ITUB4,11.09285813
+177305,2015-03-02 10:00:00,BMFBOVESPA:ITUB4,11.0426921
+177306,2015-03-03 10:00:00,BMFBOVESPA:ITUB4,11.12782274
+177307,2015-03-04 10:00:00,BMFBOVESPA:ITUB4,11.03053037
+177308,2015-03-05 10:00:00,BMFBOVESPA:ITUB4,10.93323799
+177309,2015-03-06 10:00:00,BMFBOVESPA:ITUB4,10.64136087
+177310,2015-03-09 10:00:00,BMFBOVESPA:ITUB4,10.36468591
+177311,2015-03-10 10:00:00,BMFBOVESPA:ITUB4,9.9572738
+177312,2015-03-11 10:00:00,BMFBOVESPA:ITUB4,10.29475744
+177313,2015-03-12 10:00:00,BMFBOVESPA:ITUB4,10.33732201
+177314,2015-03-13 10:00:00,BMFBOVESPA:ITUB4,10.28563614
+177315,2015-03-16 10:00:00,BMFBOVESPA:ITUB4,10.28563614
+177316,2015-03-17 10:00:00,BMFBOVESPA:ITUB4,10.58055294
+177317,2015-03-18 10:00:00,BMFBOVESPA:ITUB4,10.89979322
+177318,2015-03-19 10:00:00,BMFBOVESPA:ITUB4,10.83290594
+177319,2015-03-20 10:00:00,BMFBOVESPA:ITUB4,10.92411745
+177320,2015-03-23 10:00:00,BMFBOVESPA:ITUB4,10.85418897
+177321,2015-03-24 10:00:00,BMFBOVESPA:ITUB4,10.78729943
+177322,2015-03-25 10:00:00,BMFBOVESPA:ITUB4,10.77817888
+177323,2015-03-26 10:00:00,BMFBOVESPA:ITUB4,10.47414002
+177324,2015-03-27 10:00:00,BMFBOVESPA:ITUB4,10.29171549
+177325,2015-03-30 10:00:00,BMFBOVESPA:ITUB4,10.63832119
+177326,2015-03-31 10:00:00,BMFBOVESPA:ITUB4,10.73561356
+177327,2015-04-01 10:00:00,BMFBOVESPA:ITUB4,11.10213761
+177328,2015-04-02 10:00:00,BMFBOVESPA:ITUB4,11.20859595
+177329,2015-04-06 10:00:00,BMFBOVESPA:ITUB4,11.34547225
+177330,2015-04-07 10:00:00,BMFBOVESPA:ITUB4,11.35155539
+177331,2015-04-08 10:00:00,BMFBOVESPA:ITUB4,11.4063059
+177332,2015-04-09 10:00:00,BMFBOVESPA:ITUB4,11.17818025
+177333,2015-04-10 10:00:00,BMFBOVESPA:ITUB4,11.26030528
+177334,2015-04-13 10:00:00,BMFBOVESPA:ITUB4,11.17209636
+177335,2015-04-14 10:00:00,BMFBOVESPA:ITUB4,11.17209636
+177336,2015-04-15 10:00:00,BMFBOVESPA:ITUB4,11.33330521
+177337,2015-04-16 10:00:00,BMFBOVESPA:ITUB4,11.24813825
+177338,2015-04-17 10:00:00,BMFBOVESPA:ITUB4,11.10517881
+177339,2015-04-20 10:00:00,BMFBOVESPA:ITUB4,10.9196374
+177340,2015-04-22 10:00:00,BMFBOVESPA:ITUB4,11.22380569
+177341,2015-04-23 10:00:00,BMFBOVESPA:ITUB4,11.52797398
+177342,2015-04-24 10:00:00,BMFBOVESPA:ITUB4,11.90210026
+177343,2015-04-27 10:00:00,BMFBOVESPA:ITUB4,11.68005775
+177344,2015-04-28 10:00:00,BMFBOVESPA:ITUB4,11.79868311
+177345,2015-04-29 10:00:00,BMFBOVESPA:ITUB4,11.6374735
+177346,2015-04-30 10:00:00,BMFBOVESPA:ITUB4,11.71959928
+177347,2015-05-04 10:00:00,BMFBOVESPA:ITUB4,11.85196072
+177348,2015-05-05 10:00:00,BMFBOVESPA:ITUB4,11.73633113
+177349,2015-05-06 10:00:00,BMFBOVESPA:ITUB4,11.44117288
+177350,2015-05-07 10:00:00,BMFBOVESPA:ITUB4,11.48681648
+177351,2015-05-08 10:00:00,BMFBOVESPA:ITUB4,11.63896004
+177352,2015-05-11 10:00:00,BMFBOVESPA:ITUB4,11.58418833
+177353,2015-05-12 10:00:00,BMFBOVESPA:ITUB4,11.53246007
+177354,2015-05-13 10:00:00,BMFBOVESPA:ITUB4,11.45334446
+177355,2015-05-14 10:00:00,BMFBOVESPA:ITUB4,11.56593058
+177356,2015-05-15 10:00:00,BMFBOVESPA:ITUB4,11.78197473
+177357,2015-05-18 10:00:00,BMFBOVESPA:ITUB4,11.46855874
+177358,2015-05-19 10:00:00,BMFBOVESPA:ITUB4,11.30728706
+177359,2015-05-20 10:00:00,BMFBOVESPA:ITUB4,11.10645796
+177360,2015-05-21 10:00:00,BMFBOVESPA:ITUB4,10.97257214
+177361,2015-05-22 10:00:00,BMFBOVESPA:ITUB4,10.74131447
+177362,2015-05-25 10:00:00,BMFBOVESPA:ITUB4,10.7808719
+177363,2015-05-26 10:00:00,BMFBOVESPA:ITUB4,10.62264293
+177364,2015-05-27 10:00:00,BMFBOVESPA:ITUB4,10.83868556
+177365,2015-05-28 10:00:00,BMFBOVESPA:ITUB4,10.71088591
+177366,2015-05-29 10:00:00,BMFBOVESPA:ITUB4,10.44615698
+177367,2015-06-01 10:00:00,BMFBOVESPA:ITUB4,10.37461935
+177368,2015-06-02 10:00:00,BMFBOVESPA:ITUB4,10.60597769
+177369,2015-06-03 10:00:00,BMFBOVESPA:ITUB4,10.33808798
+177370,2015-06-05 10:00:00,BMFBOVESPA:ITUB4,10.09150931
+177371,2015-06-08 10:00:00,BMFBOVESPA:ITUB4,10.04888874
+177372,2015-06-09 10:00:00,BMFBOVESPA:ITUB4,9.98496091
+177373,2015-06-10 10:00:00,BMFBOVESPA:ITUB4,10.27720361
+177374,2015-06-11 10:00:00,BMFBOVESPA:ITUB4,10.21327578
+177375,2015-06-12 10:00:00,BMFBOVESPA:ITUB4,10.10672964
+177376,2015-06-15 10:00:00,BMFBOVESPA:ITUB4,10.1584806
+177377,2015-06-16 10:00:00,BMFBOVESPA:ITUB4,10.51769535
+177378,2015-06-17 10:00:00,BMFBOVESPA:ITUB4,10.33199955
+177379,2015-06-18 10:00:00,BMFBOVESPA:ITUB4,10.58771163
+177380,2015-06-19 10:00:00,BMFBOVESPA:ITUB4,10.46898861
+177381,2015-06-22 10:00:00,BMFBOVESPA:ITUB4,10.49943156
+177382,2015-06-23 10:00:00,BMFBOVESPA:ITUB4,10.60293347
+177383,2015-06-24 10:00:00,BMFBOVESPA:ITUB4,10.6394641
+177384,2015-06-25 10:00:00,BMFBOVESPA:ITUB4,10.45681098
+177385,2015-06-26 10:00:00,BMFBOVESPA:ITUB4,10.54813829
+177386,2015-06-29 10:00:00,BMFBOVESPA:ITUB4,10.41419269
+177387,2015-06-30 10:00:00,BMFBOVESPA:ITUB4,10.41723766
+177388,2015-07-01 10:00:00,BMFBOVESPA:ITUB4,10.47662187
+177389,2015-07-02 10:00:00,BMFBOVESPA:ITUB4,10.61671647
+177390,2015-07-03 10:00:00,BMFBOVESPA:ITUB4,10.5101219
+177391,2015-07-06 10:00:00,BMFBOVESPA:ITUB4,10.3304358
+177392,2015-07-07 10:00:00,BMFBOVESPA:ITUB4,10.37002805
+177393,2015-07-08 10:00:00,BMFBOVESPA:ITUB4,10.25125206
+177394,2015-07-10 10:00:00,BMFBOVESPA:ITUB4,10.56189632
+177395,2015-07-13 10:00:00,BMFBOVESPA:ITUB4,10.65935369
+177396,2015-07-14 10:00:00,BMFBOVESPA:ITUB4,10.66667359
+177397,2015-07-15 10:00:00,BMFBOVESPA:ITUB4,10.4824189
+177398,2015-07-16 10:00:00,BMFBOVESPA:ITUB4,10.51256893
+177399,2015-07-17 10:00:00,BMFBOVESPA:ITUB4,10.44891812
+177400,2015-07-20 10:00:00,BMFBOVESPA:ITUB4,10.3852658
+177401,2015-07-21 10:00:00,BMFBOVESPA:ITUB4,10.29816421
+177402,2015-07-22 10:00:00,BMFBOVESPA:ITUB4,10.13735954
+177403,2015-07-23 10:00:00,BMFBOVESPA:ITUB4,9.7152486
+177404,2015-07-24 10:00:00,BMFBOVESPA:ITUB4,9.67169781
+177405,2015-07-27 10:00:00,BMFBOVESPA:ITUB4,9.65159703
+177406,2015-07-28 10:00:00,BMFBOVESPA:ITUB4,9.82915172
+177407,2015-07-29 10:00:00,BMFBOVESPA:ITUB4,9.92630407
+177408,2015-07-30 10:00:00,BMFBOVESPA:ITUB4,9.80235094
+177409,2015-07-31 10:00:00,BMFBOVESPA:ITUB4,10.07705798
+177410,2015-08-03 10:00:00,BMFBOVESPA:ITUB4,10.02846099
+177411,2015-08-04 10:00:00,BMFBOVESPA:ITUB4,9.78713439
+177412,2015-08-05 10:00:00,BMFBOVESPA:ITUB4,9.77037529
+177413,2015-08-06 10:00:00,BMFBOVESPA:ITUB4,9.73350634
+177414,2015-08-07 10:00:00,BMFBOVESPA:ITUB4,9.448607
+177415,2015-08-10 10:00:00,BMFBOVESPA:ITUB4,9.57262144
+177416,2015-08-11 10:00:00,BMFBOVESPA:ITUB4,9.55251158
+177417,2015-08-12 10:00:00,BMFBOVESPA:ITUB4,9.27766679
+177418,2015-08-13 10:00:00,BMFBOVESPA:ITUB4,9.06247642
+177419,2015-08-14 10:00:00,BMFBOVESPA:ITUB4,9.0522932
+177420,2015-08-17 10:00:00,BMFBOVESPA:ITUB4,8.95725561
+177421,2015-08-18 10:00:00,BMFBOVESPA:ITUB4,9.10660019
+177422,2015-08-19 10:00:00,BMFBOVESPA:ITUB4,8.91992041
+177423,2015-08-20 10:00:00,BMFBOVESPA:ITUB4,8.94028534
+177424,2015-08-21 10:00:00,BMFBOVESPA:ITUB4,8.96065026
+177425,2015-08-24 10:00:00,BMFBOVESPA:ITUB4,8.7841522
+177426,2015-08-25 10:00:00,BMFBOVESPA:ITUB4,8.76039261
+177427,2015-08-26 10:00:00,BMFBOVESPA:ITUB4,9.28988681
+177428,2015-08-27 10:00:00,BMFBOVESPA:ITUB4,9.61912259
+177429,2015-08-28 10:00:00,BMFBOVESPA:ITUB4,9.34419379
+177430,2015-08-31 10:00:00,BMFBOVESPA:ITUB4,9.01156259
+177431,2015-09-01 10:00:00,BMFBOVESPA:ITUB4,8.80270286
+177432,2015-09-02 10:00:00,BMFBOVESPA:ITUB4,9.00986564
+177433,2015-09-03 10:00:00,BMFBOVESPA:ITUB4,9.35287231
+177434,2015-09-04 10:00:00,BMFBOVESPA:ITUB4,8.97250773
+177435,2015-09-08 10:00:00,BMFBOVESPA:ITUB4,9.07099448
+177436,2015-09-09 10:00:00,BMFBOVESPA:ITUB4,9.17287816
+177437,2015-09-10 10:00:00,BMFBOVESPA:ITUB4,8.9894886
+177438,2015-09-11 10:00:00,BMFBOVESPA:ITUB4,9.00646946
+177439,2015-09-14 10:00:00,BMFBOVESPA:ITUB4,9.36985242
+177440,2015-09-15 10:00:00,BMFBOVESPA:ITUB4,9.60078765
+177441,2015-09-16 10:00:00,BMFBOVESPA:ITUB4,9.84530681
+177442,2015-09-17 10:00:00,BMFBOVESPA:ITUB4,9.84530681
+177443,2015-09-18 10:00:00,BMFBOVESPA:ITUB4,9.45815065
+177444,2015-09-21 10:00:00,BMFBOVESPA:ITUB4,9.24759246
+177445,2015-09-22 10:00:00,BMFBOVESPA:ITUB4,9.33589144
+177446,2015-09-23 10:00:00,BMFBOVESPA:ITUB4,8.96571615
+177447,2015-09-24 10:00:00,BMFBOVESPA:ITUB4,9.06759906
+177448,2015-09-25 10:00:00,BMFBOVESPA:ITUB4,8.8468516
+177449,2015-09-28 10:00:00,BMFBOVESPA:ITUB4,8.84006
+177450,2015-09-29 10:00:00,BMFBOVESPA:ITUB4,8.80270286
+177451,2015-09-30 10:00:00,BMFBOVESPA:ITUB4,9.00307329
+177452,2015-10-01 10:00:00,BMFBOVESPA:ITUB4,9.13389824
+177453,2015-10-02 10:00:00,BMFBOVESPA:ITUB4,9.5042832
+177454,2015-10-05 10:00:00,BMFBOVESPA:ITUB4,9.70476716
+177455,2015-10-06 10:00:00,BMFBOVESPA:ITUB4,9.7931161
+177456,2015-10-07 10:00:00,BMFBOVESPA:ITUB4,10.07175368
+177457,2015-10-08 10:00:00,BMFBOVESPA:ITUB4,10.10913278
+177458,2015-10-09 10:00:00,BMFBOVESPA:ITUB4,10.04117147
+177459,2015-10-13 10:00:00,BMFBOVESPA:ITUB4,9.5042832
+177460,2015-10-14 10:00:00,BMFBOVESPA:ITUB4,9.41593426
+177461,2015-10-15 10:00:00,BMFBOVESPA:ITUB4,9.25962552
+177462,2015-10-16 10:00:00,BMFBOVESPA:ITUB4,9.12030674
+177463,2015-10-19 09:00:00,BMFBOVESPA:ITUB4,9.33778065
+177464,2015-10-20 09:00:00,BMFBOVESPA:ITUB4,9.1474905
+177465,2015-10-21 09:00:00,BMFBOVESPA:ITUB4,9.07952995
+177466,2015-10-22 09:00:00,BMFBOVESPA:ITUB4,9.26982009
+177467,2015-10-23 09:00:00,BMFBOVESPA:ITUB4,9.20865492
+177468,2015-10-26 09:00:00,BMFBOVESPA:ITUB4,9.07273458
+177469,2015-10-27 09:00:00,BMFBOVESPA:ITUB4,9.02176322
+177470,2015-10-28 09:00:00,BMFBOVESPA:ITUB4,9.08292839
+177471,2015-10-29 09:00:00,BMFBOVESPA:ITUB4,8.83487227
+177472,2015-10-30 09:00:00,BMFBOVESPA:ITUB4,8.99457945
+177473,2015-11-03 09:00:00,BMFBOVESPA:ITUB4,9.57427449
+177474,2015-11-04 09:00:00,BMFBOVESPA:ITUB4,9.59807419
+177475,2015-11-05 09:00:00,BMFBOVESPA:ITUB4,9.71367275
+177476,2015-11-06 09:00:00,BMFBOVESPA:ITUB4,9.56747457
+177477,2015-11-09 09:00:00,BMFBOVESPA:ITUB4,9.32267838
+177478,2015-11-10 09:00:00,BMFBOVESPA:ITUB4,9.38047767
+177479,2015-11-11 09:00:00,BMFBOVESPA:ITUB4,9.63547372
+177480,2015-11-12 09:00:00,BMFBOVESPA:ITUB4,9.66267339
+177481,2015-11-13 09:00:00,BMFBOVESPA:ITUB4,9.39407673
+177482,2015-11-16 09:00:00,BMFBOVESPA:ITUB4,9.65927343
+177483,2015-11-17 09:00:00,BMFBOVESPA:ITUB4,9.72727334
+177484,2015-11-18 09:00:00,BMFBOVESPA:ITUB4,9.70347363
+177485,2015-11-19 09:00:00,BMFBOVESPA:ITUB4,9.96866957
+177486,2015-11-23 09:00:00,BMFBOVESPA:ITUB4,9.96526961
+177487,2015-11-24 09:00:00,BMFBOVESPA:ITUB4,9.97886944
+177488,2015-11-25 09:00:00,BMFBOVESPA:ITUB4,9.48927555
+177489,2015-11-26 09:00:00,BMFBOVESPA:ITUB4,9.62867381
+177490,2015-11-27 09:00:00,BMFBOVESPA:ITUB4,9.37367775
+177491,2015-11-30 09:00:00,BMFBOVESPA:ITUB4,9.44847681
+177492,2015-12-01 09:00:00,BMFBOVESPA:ITUB4,9.52161754
+177493,2015-12-02 09:00:00,BMFBOVESPA:ITUB4,9.21885782
+177494,2015-12-03 09:00:00,BMFBOVESPA:ITUB4,9.80396614
+177495,2015-12-04 09:00:00,BMFBOVESPA:ITUB4,9.58625154
+177496,2015-12-07 09:00:00,BMFBOVESPA:ITUB4,9.51481307
+177497,2015-12-08 09:00:00,BMFBOVESPA:ITUB4,9.40595615
+177498,2015-12-09 09:00:00,BMFBOVESPA:ITUB4,9.9162253
+177499,2015-12-10 09:00:00,BMFBOVESPA:ITUB4,9.86791517
+177500,2015-12-11 09:00:00,BMFBOVESPA:ITUB4,9.86791517
+177501,2015-12-14 09:00:00,BMFBOVESPA:ITUB4,9.63492346
+177502,2015-12-15 09:00:00,BMFBOVESPA:ITUB4,9.69659727
+177503,2015-12-16 09:00:00,BMFBOVESPA:ITUB4,9.63149702
+177504,2015-12-17 09:00:00,BMFBOVESPA:ITUB4,9.79596201
+177505,2015-12-18 09:00:00,BMFBOVESPA:ITUB4,9.2271859
+177506,2015-12-21 09:00:00,BMFBOVESPA:ITUB4,9.055868
+177507,2015-12-22 09:00:00,BMFBOVESPA:ITUB4,9.11411612
+177508,2015-12-23 09:00:00,BMFBOVESPA:ITUB4,9.07985238
+177509,2015-12-28 09:00:00,BMFBOVESPA:ITUB4,9.04558941
+177510,2015-12-29 09:00:00,BMFBOVESPA:ITUB4,9.05244155
+177511,2015-12-30 09:00:00,BMFBOVESPA:ITUB4,9.02160427
+177512,2016-01-04 09:00:00,BMFBOVESPA:ITUB4,8.61535173
+177513,2016-01-05 09:00:00,BMFBOVESPA:ITUB4,8.68734651
+177514,2016-01-06 09:00:00,BMFBOVESPA:ITUB4,8.65306386
+177515,2016-01-07 09:00:00,BMFBOVESPA:ITUB4,8.48850424
+177516,2016-01-08 09:00:00,BMFBOVESPA:ITUB4,8.49193296
+177517,2016-01-11 09:00:00,BMFBOVESPA:ITUB4,8.39251145
+177518,2016-01-12 09:00:00,BMFBOVESPA:ITUB4,8.43022358
+177519,2016-01-13 09:00:00,BMFBOVESPA:ITUB4,8.29994662
+177520,2016-01-14 09:00:00,BMFBOVESPA:ITUB4,8.41993818
+177521,2016-01-15 09:00:00,BMFBOVESPA:ITUB4,8.20052587
+177522,2016-01-18 09:00:00,BMFBOVESPA:ITUB4,8.10453308
+177523,2016-01-19 09:00:00,BMFBOVESPA:ITUB4,8.02225365
+177524,2016-01-20 09:00:00,BMFBOVESPA:ITUB4,7.90911953
+177525,2016-01-21 09:00:00,BMFBOVESPA:ITUB4,7.92626161
+177526,2016-01-22 09:00:00,BMFBOVESPA:ITUB4,8.00168436
+177527,2016-01-26 09:00:00,BMFBOVESPA:ITUB4,8.08739175
+177528,2016-01-27 09:00:00,BMFBOVESPA:ITUB4,8.11824644
+177529,2016-01-28 09:00:00,BMFBOVESPA:ITUB4,8.17309989
+177530,2016-01-29 09:00:00,BMFBOVESPA:ITUB4,8.5536431
+177531,2016-02-01 09:00:00,BMFBOVESPA:ITUB4,8.73716588
+177532,2016-02-02 09:00:00,BMFBOVESPA:ITUB4,7.97562231
+177533,2016-02-03 09:00:00,BMFBOVESPA:ITUB4,8.30493832
+177534,2016-02-04 09:00:00,BMFBOVESPA:ITUB4,8.42500103
+177535,2016-02-05 09:00:00,BMFBOVESPA:ITUB4,8.50733041
+177536,2016-02-10 09:00:00,BMFBOVESPA:ITUB4,8.54849548
+177537,2016-02-11 09:00:00,BMFBOVESPA:ITUB4,8.29464762
+177538,2016-02-12 09:00:00,BMFBOVESPA:ITUB4,8.35982509
+177539,2016-02-15 09:00:00,BMFBOVESPA:ITUB4,8.3323817
+177540,2016-02-16 09:00:00,BMFBOVESPA:ITUB4,8.53477304
+177541,2016-02-17 09:00:00,BMFBOVESPA:ITUB4,8.62739387
+177542,2016-02-18 09:00:00,BMFBOVESPA:ITUB4,8.45244441
+177543,2016-02-19 09:00:00,BMFBOVESPA:ITUB4,8.55136334
+177544,2016-02-22 10:00:00,BMFBOVESPA:ITUB4,8.87904296
+177545,2016-02-23 10:00:00,BMFBOVESPA:ITUB4,8.7345826
+177546,2016-02-24 10:00:00,BMFBOVESPA:ITUB4,8.65354297
+177547,2016-02-25 10:00:00,BMFBOVESPA:ITUB4,8.64297297
+177548,2016-02-26 10:00:00,BMFBOVESPA:ITUB4,8.69230112
+177549,2016-02-29 10:00:00,BMFBOVESPA:ITUB4,8.94951109
+177550,2016-03-01 10:00:00,BMFBOVESPA:ITUB4,9.37081367
+177551,2016-03-02 10:00:00,BMFBOVESPA:ITUB4,9.58939643
+177552,2016-03-03 10:00:00,BMFBOVESPA:ITUB4,10.53775828
+177553,2016-03-04 10:00:00,BMFBOVESPA:ITUB4,11.05248401
+177554,2016-03-07 10:00:00,BMFBOVESPA:ITUB4,11.00312634
+177555,2016-03-08 10:00:00,BMFBOVESPA:ITUB4,11.2499124
+177556,2016-03-09 10:00:00,BMFBOVESPA:ITUB4,10.87620847
+177557,2016-03-10 10:00:00,BMFBOVESPA:ITUB4,11.30279566
+177558,2016-03-11 10:00:00,BMFBOVESPA:ITUB4,11.39798464
+177559,2016-03-14 10:00:00,BMFBOVESPA:ITUB4,11.34510138
+177560,2016-03-15 10:00:00,BMFBOVESPA:ITUB4,10.84095321
+177561,2016-03-16 10:00:00,BMFBOVESPA:ITUB4,10.52013104
+177562,2016-03-17 10:00:00,BMFBOVESPA:ITUB4,11.66944763
+177563,2016-03-18 10:00:00,BMFBOVESPA:ITUB4,11.70117805
+177564,2016-03-21 10:00:00,BMFBOVESPA:ITUB4,11.70470441
+177565,2016-03-22 10:00:00,BMFBOVESPA:ITUB4,11.40503433
+177566,2016-03-23 10:00:00,BMFBOVESPA:ITUB4,11.0419072
+177567,2016-03-24 10:00:00,BMFBOVESPA:ITUB4,10.92556538
+177568,2016-03-28 10:00:00,BMFBOVESPA:ITUB4,11.19702989
+177569,2016-03-29 10:00:00,BMFBOVESPA:ITUB4,11.2640148
+177570,2016-03-30 10:00:00,BMFBOVESPA:ITUB4,11.32747412
+177571,2016-03-31 10:00:00,BMFBOVESPA:ITUB4,11.00312634
+177572,2016-04-01 10:00:00,BMFBOVESPA:ITUB4,11.07896614
+177573,2016-04-04 10:00:00,BMFBOVESPA:ITUB4,10.69097209
+177574,2016-04-05 10:00:00,BMFBOVESPA:ITUB4,10.7121363
+177575,2016-04-06 10:00:00,BMFBOVESPA:ITUB4,10.40526893
+177576,2016-04-07 10:00:00,BMFBOVESPA:ITUB4,10.51813965
+177577,2016-04-08 10:00:00,BMFBOVESPA:ITUB4,11.18125551
+177578,2016-04-11 10:00:00,BMFBOVESPA:ITUB4,11.23769087
+177579,2016-04-12 10:00:00,BMFBOVESPA:ITUB4,11.74560835
+177580,2016-04-13 10:00:00,BMFBOVESPA:ITUB4,11.89022387
+177581,2016-04-14 10:00:00,BMFBOVESPA:ITUB4,11.54455747
+177582,2016-04-15 10:00:00,BMFBOVESPA:ITUB4,11.61862841
+177583,2016-04-18 10:00:00,BMFBOVESPA:ITUB4,11.53397613
+177584,2016-04-19 10:00:00,BMFBOVESPA:ITUB4,11.59746572
+177585,2016-04-20 10:00:00,BMFBOVESPA:ITUB4,11.38230563
+177586,2016-04-22 10:00:00,BMFBOVESPA:ITUB4,11.17420052
+177587,2016-04-25 10:00:00,BMFBOVESPA:ITUB4,11.07543902
+177588,2016-04-26 10:00:00,BMFBOVESPA:ITUB4,11.45990519
+177589,2016-04-27 10:00:00,BMFBOVESPA:ITUB4,11.85142409
+177590,2016-04-28 10:00:00,BMFBOVESPA:ITUB4,11.77029892
+177591,2016-04-29 10:00:00,BMFBOVESPA:ITUB4,11.59393785
+177592,2016-05-02 10:00:00,BMFBOVESPA:ITUB4,11.27457647
+177593,2016-05-03 10:00:00,BMFBOVESPA:ITUB4,10.62527389
+177594,2016-05-04 10:00:00,BMFBOVESPA:ITUB4,10.88640607
+177595,2016-05-05 10:00:00,BMFBOVESPA:ITUB4,10.72408005
+177596,2016-05-06 10:00:00,BMFBOVESPA:ITUB4,10.72760943
+177597,2016-05-09 10:00:00,BMFBOVESPA:ITUB4,10.79465717
+177598,2016-05-10 10:00:00,BMFBOVESPA:ITUB4,11.47218954
+177599,2016-05-11 10:00:00,BMFBOVESPA:ITUB4,11.40161394
+177600,2016-05-12 10:00:00,BMFBOVESPA:ITUB4,11.51453612
+177601,2016-05-13 10:00:00,BMFBOVESPA:ITUB4,11.08049127
+177602,2016-05-16 10:00:00,BMFBOVESPA:ITUB4,10.91110799
+177603,2016-05-17 10:00:00,BMFBOVESPA:ITUB4,10.67820635
+177604,2016-05-18 10:00:00,BMFBOVESPA:ITUB4,10.84406025
+177605,2016-05-19 10:00:00,BMFBOVESPA:ITUB4,10.75231059
+177606,2016-05-20 10:00:00,BMFBOVESPA:ITUB4,10.61468724
+177607,2016-05-23 10:00:00,BMFBOVESPA:ITUB4,10.64997581
+177608,2016-05-24 10:00:00,BMFBOVESPA:ITUB4,10.63938916
+177609,2016-05-25 10:00:00,BMFBOVESPA:ITUB4,10.58998533
+177610,2016-05-27 10:00:00,BMFBOVESPA:ITUB4,10.48412039
+177611,2016-05-30 10:00:00,BMFBOVESPA:ITUB4,10.48059253
+177612,2016-05-31 10:00:00,BMFBOVESPA:ITUB4,10.25121876
+177613,2016-06-01 10:00:00,BMFBOVESPA:ITUB4,10.40479814
+177614,2016-06-02 10:00:00,BMFBOVESPA:ITUB4,10.52130876
+177615,2016-06-03 10:00:00,BMFBOVESPA:ITUB4,10.54955444
+177616,2016-06-06 10:00:00,BMFBOVESPA:ITUB4,10.44716591
+177617,2016-06-07 10:00:00,BMFBOVESPA:ITUB4,10.61663699
+177618,2016-06-08 10:00:00,BMFBOVESPA:ITUB4,10.77904627
+177619,2016-06-09 10:00:00,BMFBOVESPA:ITUB4,10.75433149
+177620,2016-06-10 10:00:00,BMFBOVESPA:ITUB4,10.20355199
+177621,2016-06-13 10:00:00,BMFBOVESPA:ITUB4,10.24945066
+177622,2016-06-14 10:00:00,BMFBOVESPA:ITUB4,10.10116346
+177623,2016-06-15 10:00:00,BMFBOVESPA:ITUB4,10.05173389
+177624,2016-06-16 10:00:00,BMFBOVESPA:ITUB4,10.23532781
+177625,2016-06-17 10:00:00,BMFBOVESPA:ITUB4,10.21061303
+177626,2016-06-20 10:00:00,BMFBOVESPA:ITUB4,10.38008336
+177627,2016-06-21 10:00:00,BMFBOVESPA:ITUB4,10.37655246
+177628,2016-06-22 10:00:00,BMFBOVESPA:ITUB4,10.19649019
+177629,2016-06-23 10:00:00,BMFBOVESPA:ITUB4,10.59192221
+177630,2016-06-24 10:00:00,BMFBOVESPA:ITUB4,10.22120497
+177631,2016-06-27 10:00:00,BMFBOVESPA:ITUB4,9.87873267
+177632,2016-06-28 10:00:00,BMFBOVESPA:ITUB4,10.22473512
+177633,2016-06-29 10:00:00,BMFBOVESPA:ITUB4,10.45422771
+177634,2016-06-30 10:00:00,BMFBOVESPA:ITUB4,10.69784088
+177635,2016-07-01 10:00:00,BMFBOVESPA:ITUB4,10.91861484
+177636,2016-07-04 10:00:00,BMFBOVESPA:ITUB4,10.91155001
+177637,2016-07-05 10:00:00,BMFBOVESPA:ITUB4,10.83383767
+177638,2016-07-06 10:00:00,BMFBOVESPA:ITUB4,10.87622663
+177639,2016-07-07 10:00:00,BMFBOVESPA:ITUB4,10.9857307
+177640,2016-07-08 10:00:00,BMFBOVESPA:ITUB4,11.28245193
+177641,2016-07-11 10:00:00,BMFBOVESPA:ITUB4,11.39195524
+177642,2016-07-12 10:00:00,BMFBOVESPA:ITUB4,11.29658083
+177643,2016-07-13 10:00:00,BMFBOVESPA:ITUB4,11.52971785
+177644,2016-07-14 10:00:00,BMFBOVESPA:ITUB4,11.85823081
+177645,2016-07-15 10:00:00,BMFBOVESPA:ITUB4,11.81937426
+177646,2016-07-18 10:00:00,BMFBOVESPA:ITUB4,12.02072032
+177647,2016-07-19 10:00:00,BMFBOVESPA:ITUB4,11.95007357
+177648,2016-07-20 10:00:00,BMFBOVESPA:ITUB4,12.13728997
+177649,2016-07-21 10:00:00,BMFBOVESPA:ITUB4,11.97480046
+177650,2016-07-22 10:00:00,BMFBOVESPA:ITUB4,12.04898039
+177651,2016-07-25 10:00:00,BMFBOVESPA:ITUB4,11.95713688
+177652,2016-07-26 10:00:00,BMFBOVESPA:ITUB4,11.80524385
+177653,2016-07-27 10:00:00,BMFBOVESPA:ITUB4,11.85116522
+177654,2016-07-28 10:00:00,BMFBOVESPA:ITUB4,11.72046744
+177655,2016-07-29 10:00:00,BMFBOVESPA:ITUB4,11.93594391
+177656,2016-08-01 10:00:00,BMFBOVESPA:ITUB4,11.81402304
+177657,2016-08-02 10:00:00,BMFBOVESPA:ITUB4,11.95538165
+177658,2016-08-03 10:00:00,BMFBOVESPA:ITUB4,12.45366996
+177659,2016-08-04 10:00:00,BMFBOVESPA:ITUB4,12.52434775
+177660,2016-08-05 10:00:00,BMFBOVESPA:ITUB4,12.45013527
+177661,2016-08-08 10:00:00,BMFBOVESPA:ITUB4,12.36885419
+177662,2016-08-09 10:00:00,BMFBOVESPA:ITUB4,12.39359168
+177663,2016-08-10 10:00:00,BMFBOVESPA:ITUB4,12.29110702
+177664,2016-08-11 10:00:00,BMFBOVESPA:ITUB4,12.60562883
+177665,2016-08-12 10:00:00,BMFBOVESPA:ITUB4,12.70104563
+177666,2016-08-15 10:00:00,BMFBOVESPA:ITUB4,12.97943418
+177667,2016-08-16 10:00:00,BMFBOVESPA:ITUB4,12.92582885
+177668,2016-08-17 10:00:00,BMFBOVESPA:ITUB4,13.09736473
+177669,2016-08-18 10:00:00,BMFBOVESPA:ITUB4,13.07234946
+177670,2016-08-19 10:00:00,BMFBOVESPA:ITUB4,12.98658152
+177671,2016-08-22 10:00:00,BMFBOVESPA:ITUB4,12.73642729
+177672,2016-08-23 10:00:00,BMFBOVESPA:ITUB4,12.71498606
+177673,2016-08-24 10:00:00,BMFBOVESPA:ITUB4,12.65423339
+177674,2016-08-25 10:00:00,BMFBOVESPA:ITUB4,12.61492346
+177675,2016-08-26 10:00:00,BMFBOVESPA:ITUB4,12.76858989
+177676,2016-08-29 10:00:00,BMFBOVESPA:ITUB4,12.9937296
+177677,2016-08-30 10:00:00,BMFBOVESPA:ITUB4,13.07949527
+177678,2016-08-31 10:00:00,BMFBOVESPA:ITUB4,12.81147311
+177679,2016-09-01 10:00:00,BMFBOVESPA:ITUB4,12.93838492
+177680,2016-09-02 10:00:00,BMFBOVESPA:ITUB4,13.12786747
+177681,2016-09-05 10:00:00,BMFBOVESPA:ITUB4,13.13144227
+177682,2016-09-06 10:00:00,BMFBOVESPA:ITUB4,13.25657236
+177683,2016-09-08 10:00:00,BMFBOVESPA:ITUB4,13.09926604
+177684,2016-09-09 10:00:00,BMFBOVESPA:ITUB4,12.60232348
+177685,2016-09-12 10:00:00,BMFBOVESPA:ITUB4,12.76677865
+177686,2016-09-13 10:00:00,BMFBOVESPA:ITUB4,12.51294517
+177687,2016-09-14 10:00:00,BMFBOVESPA:ITUB4,12.52367033
+177688,2016-09-15 10:00:00,BMFBOVESPA:ITUB4,12.79538083
+177689,2016-09-16 10:00:00,BMFBOVESPA:ITUB4,12.50579481
+177690,2016-09-19 10:00:00,BMFBOVESPA:ITUB4,12.59517313
+177691,2016-09-20 10:00:00,BMFBOVESPA:ITUB4,12.62377455
+177692,2016-09-21 10:00:00,BMFBOVESPA:ITUB4,12.74532909
+177693,2016-09-22 10:00:00,BMFBOVESPA:ITUB4,12.94911084
+177694,2016-09-23 10:00:00,BMFBOVESPA:ITUB4,12.91693461
+177695,2016-09-26 10:00:00,BMFBOVESPA:ITUB4,12.81683038
+177696,2016-09-27 10:00:00,BMFBOVESPA:ITUB4,12.96341079
+177697,2016-09-28 10:00:00,BMFBOVESPA:ITUB4,13.05636466
+177698,2016-09-29 10:00:00,BMFBOVESPA:ITUB4,12.72387802
+177699,2016-09-30 10:00:00,BMFBOVESPA:ITUB4,12.69885216
+177700,2016-10-03 10:00:00,BMFBOVESPA:ITUB4,13.00107297
+177701,2016-10-04 10:00:00,BMFBOVESPA:ITUB4,13.11552559
+177702,2016-10-05 10:00:00,BMFBOVESPA:ITUB4,13.37304362
+177703,2016-10-06 10:00:00,BMFBOVESPA:ITUB4,13.48391992
+177704,2016-10-07 10:00:00,BMFBOVESPA:ITUB4,13.60910148
+177705,2016-10-10 10:00:00,BMFBOVESPA:ITUB4,13.62698457
+177706,2016-10-11 10:00:00,BMFBOVESPA:ITUB4,13.58048947
+177707,2016-10-13 10:00:00,BMFBOVESPA:ITUB4,13.73428532
+177708,2016-10-14 10:00:00,BMFBOVESPA:ITUB4,13.9953789
+177709,2016-10-17 09:00:00,BMFBOVESPA:ITUB4,14.30297062
+177710,2016-10-18 09:00:00,BMFBOVESPA:ITUB4,14.50184543
+177711,2016-10-19 09:00:00,BMFBOVESPA:ITUB4,14.26578604
+177712,2016-10-20 09:00:00,BMFBOVESPA:ITUB4,14.30906359
+177713,2016-10-21 09:00:00,BMFBOVESPA:ITUB4,14.28545841
+177714,2016-10-24 09:00:00,BMFBOVESPA:ITUB4,14.16349515
+177715,2016-10-25 09:00:00,BMFBOVESPA:ITUB4,14.08874377
+177716,2016-10-26 09:00:00,BMFBOVESPA:ITUB4,14.17529736
+177717,2016-10-27 09:00:00,BMFBOVESPA:ITUB4,14.47823873
+177718,2016-10-28 09:00:00,BMFBOVESPA:ITUB4,14.60020275
+177719,2016-10-31 09:00:00,BMFBOVESPA:ITUB4,15.10772891
+177720,2016-11-01 09:00:00,BMFBOVESPA:ITUB4,14.65528327
+177721,2016-11-03 09:00:00,BMFBOVESPA:ITUB4,14.34053893
+177722,2016-11-04 09:00:00,BMFBOVESPA:ITUB4,14.45856787
+177723,2016-11-07 09:00:00,BMFBOVESPA:ITUB4,14.9778955
+177724,2016-11-08 09:00:00,BMFBOVESPA:ITUB4,15.0133044
+177725,2016-11-09 09:00:00,BMFBOVESPA:ITUB4,14.60413631
+177726,2016-11-10 09:00:00,BMFBOVESPA:ITUB4,13.80940682
+177727,2016-11-11 09:00:00,BMFBOVESPA:ITUB4,13.63236455
+177728,2016-11-14 09:00:00,BMFBOVESPA:ITUB4,13.54974301
+177729,2016-11-16 09:00:00,BMFBOVESPA:ITUB4,14.21857492
+177730,2016-11-17 09:00:00,BMFBOVESPA:ITUB4,13.74252408
+177731,2016-11-18 09:00:00,BMFBOVESPA:ITUB4,13.92350219
+177732,2016-11-21 09:00:00,BMFBOVESPA:ITUB4,14.03759681
+177733,2016-11-22 09:00:00,BMFBOVESPA:ITUB4,14.08480868
+177734,2016-11-23 09:00:00,BMFBOVESPA:ITUB4,13.95497754
+177735,2016-11-24 09:00:00,BMFBOVESPA:ITUB4,13.80940682
+177736,2016-11-25 09:00:00,BMFBOVESPA:ITUB4,13.71498459
+177737,2016-11-28 09:00:00,BMFBOVESPA:ITUB4,14.00612222
+177738,2016-11-29 09:00:00,BMFBOVESPA:ITUB4,13.66777346
+177739,2016-11-30 09:00:00,BMFBOVESPA:ITUB4,13.93530441
+177740,2016-12-01 09:00:00,BMFBOVESPA:ITUB4,13.29794784
+177741,2016-12-02 09:00:00,BMFBOVESPA:ITUB4,13.35302761
+177742,2016-12-05 09:00:00,BMFBOVESPA:ITUB4,13.30581649
+177743,2016-12-06 09:00:00,BMFBOVESPA:ITUB4,13.48286027
+177744,2016-12-07 09:00:00,BMFBOVESPA:ITUB4,13.37663431
+177745,2016-12-08 09:00:00,BMFBOVESPA:ITUB4,13.29794784
+177746,2016-12-09 09:00:00,BMFBOVESPA:ITUB4,13.33729183
+177747,2016-12-12 09:00:00,BMFBOVESPA:ITUB4,12.7864881
+177748,2016-12-13 09:00:00,BMFBOVESPA:ITUB4,12.84550371
+177749,2016-12-14 09:00:00,BMFBOVESPA:ITUB4,12.81796345
+177750,2016-12-15 09:00:00,BMFBOVESPA:ITUB4,12.76681725
+177751,2016-12-16 09:00:00,BMFBOVESPA:ITUB4,12.53862802
+177752,2016-12-19 09:00:00,BMFBOVESPA:ITUB4,12.20027698
+177753,2016-12-20 09:00:00,BMFBOVESPA:ITUB4,12.511087
+177754,2016-12-21 09:00:00,BMFBOVESPA:ITUB4,12.50715343
+177755,2016-12-22 09:00:00,BMFBOVESPA:ITUB4,12.60944432
+177756,2016-12-23 09:00:00,BMFBOVESPA:ITUB4,12.7746859
+177757,2016-12-26 09:00:00,BMFBOVESPA:ITUB4,12.87697754
+177758,2016-12-27 09:00:00,BMFBOVESPA:ITUB4,12.86910814
+177759,2016-12-28 09:00:00,BMFBOVESPA:ITUB4,13.17205026
+177760,2016-12-29 09:00:00,BMFBOVESPA:ITUB4,13.3176187
+177761,2017-01-02 09:00:00,BMFBOVESPA:ITUB4,13.19172112
+177762,2017-01-03 09:00:00,BMFBOVESPA:ITUB4,13.75039349
+177763,2017-01-04 09:00:00,BMFBOVESPA:ITUB4,13.80940682
+177764,2017-01-05 09:00:00,BMFBOVESPA:ITUB4,13.99825509
+177765,2017-01-06 09:00:00,BMFBOVESPA:ITUB4,14.04546621
+177766,2017-01-09 09:00:00,BMFBOVESPA:ITUB4,14.11234819
+177767,2017-01-10 09:00:00,BMFBOVESPA:ITUB4,14.06513707
+177768,2017-01-11 09:00:00,BMFBOVESPA:ITUB4,14.09267733
+177769,2017-01-12 09:00:00,BMFBOVESPA:ITUB4,14.45069922
+177770,2017-01-13 09:00:00,BMFBOVESPA:ITUB4,14.1556265
+177771,2017-01-16 09:00:00,BMFBOVESPA:ITUB4,14.16742871
+177772,2017-01-17 09:00:00,BMFBOVESPA:ITUB4,14.54905654
+177773,2017-01-18 09:00:00,BMFBOVESPA:ITUB4,14.43496118
+177774,2017-01-19 09:00:00,BMFBOVESPA:ITUB4,14.35627623
+177775,2017-01-20 09:00:00,BMFBOVESPA:ITUB4,14.39955226
+177776,2017-01-23 09:00:00,BMFBOVESPA:ITUB4,14.88347326
+177777,2017-01-24 09:00:00,BMFBOVESPA:ITUB4,14.84806434
+177778,2017-01-26 09:00:00,BMFBOVESPA:ITUB4,15.04871331
+177779,2017-01-27 09:00:00,BMFBOVESPA:ITUB4,14.97002684
+177780,2017-01-30 09:00:00,BMFBOVESPA:ITUB4,14.6513497
+177781,2017-01-31 09:00:00,BMFBOVESPA:ITUB4,14.6513497
+177782,2017-02-01 09:00:00,BMFBOVESPA:ITUB4,14.80085171
+177783,2017-02-02 09:00:00,BMFBOVESPA:ITUB4,14.75757415
+177784,2017-02-03 09:00:00,BMFBOVESPA:ITUB4,15.0644506
+177785,2017-02-06 09:00:00,BMFBOVESPA:ITUB4,14.95428955
+177786,2017-02-07 09:00:00,BMFBOVESPA:ITUB4,15.24542871
+177787,2017-02-08 09:00:00,BMFBOVESPA:ITUB4,15.63885875
+177788,2017-02-09 09:00:00,BMFBOVESPA:ITUB4,15.70967657
+177789,2017-02-10 09:00:00,BMFBOVESPA:ITUB4,15.76082277
+177790,2017-02-13 09:00:00,BMFBOVESPA:ITUB4,15.68606987
+177791,2017-02-14 09:00:00,BMFBOVESPA:ITUB4,15.73721683
+177792,2017-02-15 09:00:00,BMFBOVESPA:ITUB4,16.39817933
+177793,2017-02-16 09:00:00,BMFBOVESPA:ITUB4,16.07950067
+177794,2017-02-17 09:00:00,BMFBOVESPA:ITUB4,16.07163127
+177795,2017-02-20 10:00:00,BMFBOVESPA:ITUB4,16.14638492
+177796,2017-02-21 10:00:00,BMFBOVESPA:ITUB4,16.07163127
+177797,2017-02-22 10:00:00,BMFBOVESPA:ITUB4,16.11884466
+177798,2017-02-23 10:00:00,BMFBOVESPA:ITUB4,15.87491663
+177799,2017-02-24 10:00:00,BMFBOVESPA:ITUB4,15.74901904
+177800,2017-03-01 10:00:00,BMFBOVESPA:ITUB4,15.71754522
+177801,2017-03-02 10:00:00,BMFBOVESPA:ITUB4,15.55623873
+177802,2017-03-03 10:00:00,BMFBOVESPA:ITUB4,15.83950772
+177803,2017-03-06 10:00:00,BMFBOVESPA:ITUB4,15.77655855
+177804,2017-03-07 10:00:00,BMFBOVESPA:ITUB4,15.51296116
+177805,2017-03-08 10:00:00,BMFBOVESPA:ITUB4,15.33591739
+177806,2017-03-09 10:00:00,BMFBOVESPA:ITUB4,15.3831285
+177807,2017-03-10 10:00:00,BMFBOVESPA:ITUB4,15.39099716
+177808,2017-03-13 10:00:00,BMFBOVESPA:ITUB4,15.6703341
+177809,2017-03-14 10:00:00,BMFBOVESPA:ITUB4,15.51689473
+177810,2017-03-15 10:00:00,BMFBOVESPA:ITUB4,15.66639901
+177811,2017-03-16 10:00:00,BMFBOVESPA:ITUB4,15.46575005
+177812,2017-03-17 10:00:00,BMFBOVESPA:ITUB4,15.02117305
+177813,2017-03-20 10:00:00,BMFBOVESPA:ITUB4,15.1864131
+177814,2017-03-21 10:00:00,BMFBOVESPA:ITUB4,14.77331145
+177815,2017-03-22 10:00:00,BMFBOVESPA:ITUB4,14.98183057
+177816,2017-03-23 10:00:00,BMFBOVESPA:ITUB4,14.89920903
+177817,2017-03-24 10:00:00,BMFBOVESPA:ITUB4,15.06051553
+177818,2017-03-27 10:00:00,BMFBOVESPA:ITUB4,15.17067733
+177819,2017-03-28 10:00:00,BMFBOVESPA:ITUB4,15.11953113
+177820,2017-03-29 10:00:00,BMFBOVESPA:ITUB4,15.34378604
+177821,2017-03-30 10:00:00,BMFBOVESPA:ITUB4,15.18247954
+177822,2017-03-31 10:00:00,BMFBOVESPA:ITUB4,14.91101352
+177823,2017-04-03 10:00:00,BMFBOVESPA:ITUB4,15.15493928
+177824,2017-04-04 10:00:00,BMFBOVESPA:ITUB4,15.23362574
+177825,2017-04-05 10:00:00,BMFBOVESPA:ITUB4,14.95428955
+177826,2017-04-06 10:00:00,BMFBOVESPA:ITUB4,14.83626062
+177827,2017-04-07 10:00:00,BMFBOVESPA:ITUB4,14.95035599
+177828,2017-04-10 10:00:00,BMFBOVESPA:ITUB4,14.92281573
+177829,2017-04-11 10:00:00,BMFBOVESPA:ITUB4,14.89527622
+177830,2017-04-12 10:00:00,BMFBOVESPA:ITUB4,14.87560461
+177831,2017-04-13 10:00:00,BMFBOVESPA:ITUB4,14.60413631
+177832,2017-04-17 10:00:00,BMFBOVESPA:ITUB4,15.25723092
+177833,2017-04-18 10:00:00,BMFBOVESPA:ITUB4,15.20215116
+177834,2017-04-19 10:00:00,BMFBOVESPA:ITUB4,15.06838417
+177835,2017-04-20 10:00:00,BMFBOVESPA:ITUB4,14.84806434
+177836,2017-04-24 10:00:00,BMFBOVESPA:ITUB4,15.13526842
+177837,2017-04-25 10:00:00,BMFBOVESPA:ITUB4,15.23362574
+177838,2017-04-26 10:00:00,BMFBOVESPA:ITUB4,15.24936228
+177839,2017-04-27 10:00:00,BMFBOVESPA:ITUB4,15.3477196
+177840,2017-04-28 10:00:00,BMFBOVESPA:ITUB4,15.44607692
+177841,2017-05-02 10:00:00,BMFBOVESPA:ITUB4,15.75688769
+177842,2017-05-03 10:00:00,BMFBOVESPA:ITUB4,15.49722387
+177843,2017-05-04 10:00:00,BMFBOVESPA:ITUB4,14.9896977
+177844,2017-05-05 10:00:00,BMFBOVESPA:ITUB4,15.22575709
+177845,2017-05-08 10:00:00,BMFBOVESPA:ITUB4,15.261166
+177846,2017-05-09 10:00:00,BMFBOVESPA:ITUB4,15.30050848
+177847,2017-05-10 10:00:00,BMFBOVESPA:ITUB4,15.37526137
+177848,2017-05-11 10:00:00,BMFBOVESPA:ITUB4,15.63885875
+177849,2017-05-12 10:00:00,BMFBOVESPA:ITUB4,15.78836303
+177850,2017-05-15 10:00:00,BMFBOVESPA:ITUB4,15.85524501
+177851,2017-05-16 10:00:00,BMFBOVESPA:ITUB4,15.83557415
+177852,2017-05-17 10:00:00,BMFBOVESPA:ITUB4,15.51296116
+177853,2017-05-18 10:00:00,BMFBOVESPA:ITUB4,13.64416677
+177854,2017-05-19 10:00:00,BMFBOVESPA:ITUB4,13.99825509
+177855,2017-05-22 10:00:00,BMFBOVESPA:ITUB4,13.72285323
+177856,2017-05-23 10:00:00,BMFBOVESPA:ITUB4,13.93923948
+177857,2017-05-24 10:00:00,BMFBOVESPA:ITUB4,14.05333485
+177858,2017-05-25 10:00:00,BMFBOVESPA:ITUB4,13.78973597
+177859,2017-05-26 10:00:00,BMFBOVESPA:ITUB4,14.16349515
+177860,2017-05-29 10:00:00,BMFBOVESPA:ITUB4,14.09267733
+177861,2017-05-30 10:00:00,BMFBOVESPA:ITUB4,14.13595489
+177862,2017-05-31 10:00:00,BMFBOVESPA:ITUB4,13.9510417
+177863,2017-06-01 10:00:00,BMFBOVESPA:ITUB4,13.82705981
+177864,2017-06-02 10:00:00,BMFBOVESPA:ITUB4,13.96481789
+177865,2017-06-05 10:00:00,BMFBOVESPA:ITUB4,13.94907378
+177866,2017-06-06 10:00:00,BMFBOVESPA:ITUB4,14.17342405
+177867,2017-06-07 10:00:00,BMFBOVESPA:ITUB4,14.405646
+177868,2017-06-08 10:00:00,BMFBOVESPA:ITUB4,14.25608041
+177869,2017-06-09 10:00:00,BMFBOVESPA:ITUB4,14.03173014
+177870,2017-06-12 10:00:00,BMFBOVESPA:ITUB4,14.03173014
+177871,2017-06-13 10:00:00,BMFBOVESPA:ITUB4,14.20491226
+177872,2017-06-14 10:00:00,BMFBOVESPA:ITUB4,14.33086359
+177873,2017-06-16 10:00:00,BMFBOVESPA:ITUB4,14.22852879
+177874,2017-06-19 10:00:00,BMFBOVESPA:ITUB4,14.30331122
+177875,2017-06-20 10:00:00,BMFBOVESPA:ITUB4,13.98843442
+177876,2017-06-21 10:00:00,BMFBOVESPA:ITUB4,14.00417852
+177877,2017-06-22 10:00:00,BMFBOVESPA:ITUB4,14.01598604
+177878,2017-06-23 10:00:00,BMFBOVESPA:ITUB4,13.96875523
+177879,2017-06-26 10:00:00,BMFBOVESPA:ITUB4,14.36235179
+177880,2017-06-27 10:00:00,BMFBOVESPA:ITUB4,14.23246388
+177881,2017-06-28 10:00:00,BMFBOVESPA:ITUB4,14.22852879
+177882,2017-06-29 10:00:00,BMFBOVESPA:ITUB4,14.37022195
+177883,2017-06-30 10:00:00,BMFBOVESPA:ITUB4,14.46468659
+177884,2017-07-03 10:00:00,BMFBOVESPA:ITUB4,14.60053124
+177885,2017-07-04 10:00:00,BMFBOVESPA:ITUB4,14.54146643
+177886,2017-07-05 10:00:00,BMFBOVESPA:ITUB4,14.58084221
+177887,2017-07-06 10:00:00,BMFBOVESPA:ITUB4,14.37608786
+177888,2017-07-07 10:00:00,BMFBOVESPA:ITUB4,14.23827302
+177889,2017-07-10 10:00:00,BMFBOVESPA:ITUB4,14.35246376
+177890,2017-07-11 10:00:00,BMFBOVESPA:ITUB4,14.5690294
+177891,2017-07-12 10:00:00,BMFBOVESPA:ITUB4,14.72653327
+177892,2017-07-13 10:00:00,BMFBOVESPA:ITUB4,14.76590829
+177893,2017-07-14 10:00:00,BMFBOVESPA:ITUB4,14.79741012
+177894,2017-07-17 10:00:00,BMFBOVESPA:ITUB4,14.65565641
+177895,2017-07-18 10:00:00,BMFBOVESPA:ITUB4,14.67140581
+177896,2017-07-19 10:00:00,BMFBOVESPA:ITUB4,14.45877829
+177897,2017-07-20 10:00:00,BMFBOVESPA:ITUB4,14.47452693
+177898,2017-07-21 10:00:00,BMFBOVESPA:ITUB4,14.49421596
+177899,2017-07-24 10:00:00,BMFBOVESPA:ITUB4,14.5690294
+177900,2017-07-25 10:00:00,BMFBOVESPA:ITUB4,14.60446783
+177901,2017-07-26 10:00:00,BMFBOVESPA:ITUB4,14.53752832
+177902,2017-07-27 10:00:00,BMFBOVESPA:ITUB4,14.55327924
+177903,2017-07-28 10:00:00,BMFBOVESPA:ITUB4,14.60840443
+177904,2017-07-31 10:00:00,BMFBOVESPA:ITUB4,14.6950322
+177905,2017-08-01 10:00:00,BMFBOVESPA:ITUB4,15.16576283
+177906,2017-08-02 10:00:00,BMFBOVESPA:ITUB4,15.32332952
+177907,2017-08-03 10:00:00,BMFBOVESPA:ITUB4,15.28787671
+177908,2017-08-04 10:00:00,BMFBOVESPA:ITUB4,15.24848428
+177909,2017-08-07 10:00:00,BMFBOVESPA:ITUB4,15.48877394
+177910,2017-08-08 10:00:00,BMFBOVESPA:ITUB4,15.67785305
+177911,2017-08-09 10:00:00,BMFBOVESPA:ITUB4,15.57937387
+177912,2017-08-10 10:00:00,BMFBOVESPA:ITUB4,15.38241627
+177913,2017-08-11 10:00:00,BMFBOVESPA:ITUB4,15.46119961
+177914,2017-08-14 10:00:00,BMFBOVESPA:ITUB4,15.74087943
+177915,2017-08-15 10:00:00,BMFBOVESPA:ITUB4,15.8081232
+177916,2017-08-16 10:00:00,BMFBOVESPA:ITUB4,15.83995504
+177917,2017-08-17 10:00:00,BMFBOVESPA:ITUB4,15.71263072
+177918,2017-08-18 10:00:00,BMFBOVESPA:ITUB4,15.86382741
+177919,2017-08-21 10:00:00,BMFBOVESPA:ITUB4,15.74844078
+177920,2017-08-22 10:00:00,BMFBOVESPA:ITUB4,16.08266599
+177921,2017-08-23 10:00:00,BMFBOVESPA:ITUB4,16.25773807
+177922,2017-08-24 10:00:00,BMFBOVESPA:ITUB4,16.39302036
+177923,2017-08-25 10:00:00,BMFBOVESPA:ITUB4,16.34527411
+177924,2017-08-28 10:00:00,BMFBOVESPA:ITUB4,16.20203387
+177925,2017-08-29 10:00:00,BMFBOVESPA:ITUB4,16.34925234
+177926,2017-08-30 10:00:00,BMFBOVESPA:ITUB4,16.2617163
+177927,2017-08-31 10:00:00,BMFBOVESPA:ITUB4,16.03491975
+177928,2017-09-01 10:00:00,BMFBOVESPA:ITUB4,16.39115992
+177929,2017-09-04 10:00:00,BMFBOVESPA:ITUB4,16.30757258
+177930,2017-09-05 10:00:00,BMFBOVESPA:ITUB4,16.31553357
+177931,2017-09-06 10:00:00,BMFBOVESPA:ITUB4,16.75337347
+177932,2017-09-08 10:00:00,BMFBOVESPA:ITUB4,16.73347176
+177933,2017-09-11 10:00:00,BMFBOVESPA:ITUB4,17.01607773
+177934,2017-09-12 10:00:00,BMFBOVESPA:ITUB4,16.96831331
+177935,2017-09-13 10:00:00,BMFBOVESPA:ITUB4,17.08772433
+177936,2017-09-14 10:00:00,BMFBOVESPA:ITUB4,17.04792167
+177937,2017-09-15 10:00:00,BMFBOVESPA:ITUB4,17.36236931
+177938,2017-09-18 10:00:00,BMFBOVESPA:ITUB4,17.48974132
+177939,2017-09-19 10:00:00,BMFBOVESPA:ITUB4,17.42605494
+177940,2017-09-20 10:00:00,BMFBOVESPA:ITUB4,17.24295829
+177941,2017-09-21 10:00:00,BMFBOVESPA:ITUB4,17.26684125
+177942,2017-09-22 10:00:00,BMFBOVESPA:ITUB4,17.32654562
+177943,2017-09-25 10:00:00,BMFBOVESPA:ITUB4,17.15538969
+177944,2017-09-26 10:00:00,BMFBOVESPA:ITUB4,17.18723365
+177945,2017-09-27 10:00:00,BMFBOVESPA:ITUB4,17.19917437
+177946,2017-09-28 10:00:00,BMFBOVESPA:ITUB4,17.10762604
+177947,2017-09-29 10:00:00,BMFBOVESPA:ITUB4,17.25489901
+177948,2017-10-02 10:00:00,BMFBOVESPA:ITUB4,17.28476217
+177949,2017-10-03 10:00:00,BMFBOVESPA:ITUB4,17.87804341
+177950,2017-10-04 10:00:00,BMFBOVESPA:ITUB4,17.71877297
+177951,2017-10-05 10:00:00,BMFBOVESPA:ITUB4,18.00147656
+177952,2017-10-06 10:00:00,BMFBOVESPA:ITUB4,17.79044455
+177953,2017-10-09 10:00:00,BMFBOVESPA:ITUB4,17.57941255
+177954,2017-10-10 10:00:00,BMFBOVESPA:ITUB4,17.96165951
+177955,2017-10-11 10:00:00,BMFBOVESPA:ITUB4,17.91387921
+177956,2017-10-13 10:00:00,BMFBOVESPA:ITUB4,17.77053603
+177957,2017-10-16 09:00:00,BMFBOVESPA:ITUB4,17.67895592
+177958,2017-10-17 09:00:00,BMFBOVESPA:ITUB4,17.65108414
+177959,2017-10-18 09:00:00,BMFBOVESPA:ITUB4,17.68293717
+177960,2017-10-19 09:00:00,BMFBOVESPA:ITUB4,17.55552126
+177961,2017-10-20 09:00:00,BMFBOVESPA:ITUB4,17.51968546
+177962,2017-10-23 09:00:00,BMFBOVESPA:ITUB4,17.35643376
+177963,2017-10-24 09:00:00,BMFBOVESPA:ITUB4,17.48384967
+177964,2017-10-25 09:00:00,BMFBOVESPA:ITUB4,17.60330157
+177965,2017-10-26 09:00:00,BMFBOVESPA:ITUB4,17.49579493
+177966,2017-10-27 09:00:00,BMFBOVESPA:ITUB4,17.38828679
+177967,2017-10-30 09:00:00,BMFBOVESPA:ITUB4,17.16531028
+177968,2017-10-31 09:00:00,BMFBOVESPA:ITUB4,16.74324475
+177969,2017-11-01 09:00:00,BMFBOVESPA:ITUB4,16.46243716
+177970,2017-11-03 09:00:00,BMFBOVESPA:ITUB4,16.6934602
+177971,2017-11-06 09:00:00,BMFBOVESPA:ITUB4,16.76913953
+177972,2017-11-07 09:00:00,BMFBOVESPA:ITUB4,16.37082224
+177973,2017-11-08 09:00:00,BMFBOVESPA:ITUB4,16.96829817
+177974,2017-11-09 09:00:00,BMFBOVESPA:ITUB4,16.51023488
+177975,2017-11-10 09:00:00,BMFBOVESPA:ITUB4,16.53413222
+177976,2017-11-13 09:00:00,BMFBOVESPA:ITUB4,16.61778011
+177977,2017-11-14 09:00:00,BMFBOVESPA:ITUB4,16.29912567
+177978,2017-11-16 09:00:00,BMFBOVESPA:ITUB4,16.70939277
+177979,2017-11-17 09:00:00,BMFBOVESPA:ITUB4,16.9404158
+177980,2017-11-21 09:00:00,BMFBOVESPA:ITUB4,17.27898633
+177981,2017-11-22 09:00:00,BMFBOVESPA:ITUB4,17.11169207
+177982,2017-11-23 09:00:00,BMFBOVESPA:ITUB4,17.05991235
+177983,2017-11-24 09:00:00,BMFBOVESPA:ITUB4,16.90058513
+177984,2017-11-27 09:00:00,BMFBOVESPA:ITUB4,17.00414684
+177985,2017-11-28 09:00:00,BMFBOVESPA:ITUB4,17.03202846
+177986,2017-11-29 09:00:00,BMFBOVESPA:ITUB4,16.68151115
+177987,2017-11-30 09:00:00,BMFBOVESPA:ITUB4,16.43853755
+177988,2017-12-01 09:00:00,BMFBOVESPA:ITUB4,16.42856777
+177989,2017-12-04 09:00:00,BMFBOVESPA:ITUB4,16.67162993
+177990,2017-12-05 09:00:00,BMFBOVESPA:ITUB4,16.57201389
+177991,2017-12-06 09:00:00,BMFBOVESPA:ITUB4,16.74733727
+177992,2017-12-07 09:00:00,BMFBOVESPA:ITUB4,16.69155208
+177993,2017-12-08 09:00:00,BMFBOVESPA:ITUB4,16.83499895
+177994,2017-12-11 09:00:00,BMFBOVESPA:ITUB4,16.87882979
+177995,2017-12-12 09:00:00,BMFBOVESPA:ITUB4,17.0143066
+177996,2017-12-13 09:00:00,BMFBOVESPA:ITUB4,16.6357684
+177997,2017-12-14 09:00:00,BMFBOVESPA:ITUB4,16.37278335
+177998,2017-12-15 09:00:00,BMFBOVESPA:ITUB4,16.43056976
+177999,2017-12-18 09:00:00,BMFBOVESPA:ITUB4,16.42657186
+178000,2017-12-19 09:00:00,BMFBOVESPA:ITUB4,16.33460043
+178001,2017-12-20 09:00:00,BMFBOVESPA:ITUB4,16.39458183
+178002,2017-12-21 09:00:00,BMFBOVESPA:ITUB4,17.08635285
+178003,2017-12-22 09:00:00,BMFBOVESPA:ITUB4,17.00637891
+178004,2017-12-26 09:00:00,BMFBOVESPA:ITUB4,17.07435763
+178005,2017-12-27 09:00:00,BMFBOVESPA:ITUB4,16.98238772
+178006,2017-12-28 09:00:00,BMFBOVESPA:ITUB4,17.02637372
+178007,2018-01-02 09:00:00,BMFBOVESPA:ITUB4,17.55238016
+178008,2018-01-03 09:00:00,BMFBOVESPA:ITUB4,17.67238231
+178009,2018-01-04 09:00:00,BMFBOVESPA:ITUB4,18.04038912
+178010,2018-01-05 09:00:00,BMFBOVESPA:ITUB4,18.09239137
+178011,2018-01-08 09:00:00,BMFBOVESPA:ITUB4,18.03239104
+178012,2018-01-09 09:00:00,BMFBOVESPA:ITUB4,17.83638561
+178013,2018-01-10 09:00:00,BMFBOVESPA:ITUB4,17.77638378
+178014,2018-01-11 09:00:00,BMFBOVESPA:ITUB4,18.14839227
+178015,2018-01-12 09:00:00,BMFBOVESPA:ITUB4,18.13239309
+178016,2018-01-15 09:00:00,BMFBOVESPA:ITUB4,18.2443949
+178017,2018-01-16 09:00:00,BMFBOVESPA:ITUB4,18.41239762
+178018,2018-01-17 09:00:00,BMFBOVESPA:ITUB4,18.71640544
+178019,2018-01-18 09:00:00,BMFBOVESPA:ITUB4,18.67240354
+178020,2018-01-19 09:00:00,BMFBOVESPA:ITUB4,18.82440707
+178021,2018-01-22 09:00:00,BMFBOVESPA:ITUB4,19.29241744
+178022,2018-01-23 09:00:00,BMFBOVESPA:ITUB4,19.22441602
+178023,2018-01-24 09:00:00,BMFBOVESPA:ITUB4,20.14843548
+178024,2018-01-26 09:00:00,BMFBOVESPA:ITUB4,21.16045798
+178025,2018-01-29 09:00:00,BMFBOVESPA:ITUB4,20.67644692
+178026,2018-01-30 09:00:00,BMFBOVESPA:ITUB4,20.59644649
+178027,2018-01-31 09:00:00,BMFBOVESPA:ITUB4,20.90445147
+178028,2018-02-01 09:00:00,BMFBOVESPA:ITUB4,21.01048367
+178029,2018-02-02 09:00:00,BMFBOVESPA:ITUB4,20.74640188
+178030,2018-02-05 09:00:00,BMFBOVESPA:ITUB4,20.01817744
+178031,2018-02-06 09:00:00,BMFBOVESPA:ITUB4,20.73840078
+178032,2018-02-07 09:00:00,BMFBOVESPA:ITUB4,20.24624784
+178033,2018-02-08 09:00:00,BMFBOVESPA:ITUB4,20.14621703
+178034,2018-02-09 09:00:00,BMFBOVESPA:ITUB4,20.19823366
+178035,2018-02-14 09:00:00,BMFBOVESPA:ITUB4,21.07050292
+178036,2018-02-15 09:00:00,BMFBOVESPA:ITUB4,21.07450309
+178037,2018-02-16 09:00:00,BMFBOVESPA:ITUB4,21.23189721
+178038,2018-02-19 10:00:00,BMFBOVESPA:ITUB4,21.06481487
+178039,2018-02-20 10:00:00,BMFBOVESPA:ITUB4,21.58276723
+178040,2018-02-21 10:00:00,BMFBOVESPA:ITUB4,21.86680598
+178041,2018-02-22 10:00:00,BMFBOVESPA:ITUB4,21.98794045
+178042,2018-02-23 10:00:00,BMFBOVESPA:ITUB4,22.1383144
+178043,2018-02-26 10:00:00,BMFBOVESPA:ITUB4,22.11325144
+178044,2018-02-27 10:00:00,BMFBOVESPA:ITUB4,21.78326709
+178045,2018-02-28 10:00:00,BMFBOVESPA:ITUB4,21.04392996
+178046,2018-03-01 10:00:00,BMFBOVESPA:ITUB4,21.35521833
+178047,2018-03-02 10:00:00,BMFBOVESPA:ITUB4,21.46803152
+178048,2018-03-05 10:00:00,BMFBOVESPA:ITUB4,21.77304678
+178049,2018-03-06 10:00:00,BMFBOVESPA:ITUB4,21.69365792
+178050,2018-03-07 10:00:00,BMFBOVESPA:ITUB4,21.66441011
+178051,2018-03-08 10:00:00,BMFBOVESPA:ITUB4,21.51399302
+178052,2018-03-09 10:00:00,BMFBOVESPA:ITUB4,21.81065143
+178053,2018-03-12 10:00:00,BMFBOVESPA:ITUB4,22.0571703
+178054,2018-03-13 10:00:00,BMFBOVESPA:ITUB4,21.87750389
+178055,2018-03-14 10:00:00,BMFBOVESPA:ITUB4,21.38864343
+178056,2018-03-15 10:00:00,BMFBOVESPA:ITUB4,21.4889225
+178057,2018-03-16 10:00:00,BMFBOVESPA:ITUB4,21.40117907
+178058,2018-03-19 10:00:00,BMFBOVESPA:ITUB4,20.94156717
+178059,2018-03-20 10:00:00,BMFBOVESPA:ITUB4,21.00841963
+178060,2018-03-21 10:00:00,BMFBOVESPA:ITUB4,20.924855
+178061,2018-03-22 10:00:00,BMFBOVESPA:ITUB4,20.85800102
+178062,2018-03-23 10:00:00,BMFBOVESPA:ITUB4,20.95828009
+178063,2018-03-26 10:00:00,BMFBOVESPA:ITUB4,21.21733386
+178064,2018-03-27 10:00:00,BMFBOVESPA:ITUB4,20.96245814
+178065,2018-03-28 10:00:00,BMFBOVESPA:ITUB4,21.15466019
+178066,2018-03-29 10:00:00,BMFBOVESPA:ITUB4,21.43878372
+178067,2018-04-02 10:00:00,BMFBOVESPA:ITUB4,21.33637778
+178068,2018-04-03 10:00:00,BMFBOVESPA:ITUB4,21.13576212
+178069,2018-04-04 10:00:00,BMFBOVESPA:ITUB4,21.27368671
+178070,2018-04-05 10:00:00,BMFBOVESPA:ITUB4,21.31548075
+178071,2018-04-06 10:00:00,BMFBOVESPA:ITUB4,21.41996815
+178072,2018-04-09 10:00:00,BMFBOVESPA:ITUB4,20.94350481
+178073,2018-04-10 10:00:00,BMFBOVESPA:ITUB4,21.04799295
+178074,2018-04-11 10:00:00,BMFBOVESPA:ITUB4,21.39489081
+178075,2018-04-12 10:00:00,BMFBOVESPA:ITUB4,21.58296856
+178076,2018-04-13 10:00:00,BMFBOVESPA:ITUB4,21.0814279
+178077,2018-04-16 10:00:00,BMFBOVESPA:ITUB4,20.77214528
+178078,2018-04-17 10:00:00,BMFBOVESPA:ITUB4,21.11486434
+178079,2018-04-18 10:00:00,BMFBOVESPA:ITUB4,21.51609718
+178080,2018-04-19 10:00:00,BMFBOVESPA:ITUB4,21.31548075
+178081,2018-04-20 10:00:00,BMFBOVESPA:ITUB4,21.26950564
+178082,2018-04-23 10:00:00,BMFBOVESPA:ITUB4,21.30712165
+178083,2018-04-24 10:00:00,BMFBOVESPA:ITUB4,21.20263426
+178084,2018-04-25 10:00:00,BMFBOVESPA:ITUB4,21.07724909
+178085,2018-04-26 10:00:00,BMFBOVESPA:ITUB4,21.56625034
+178086,2018-04-27 10:00:00,BMFBOVESPA:ITUB4,21.52445553
+178087,2018-04-30 10:00:00,BMFBOVESPA:ITUB4,21.31965956
+178088,2018-05-02 10:00:00,BMFBOVESPA:ITUB4,20.36018047
+178089,2018-05-03 10:00:00,BMFBOVESPA:ITUB4,19.95883032
+178090,2018-05-04 10:00:00,BMFBOVESPA:ITUB4,19.72470858
+178091,2018-05-07 10:00:00,BMFBOVESPA:ITUB4,19.75397379
+178092,2018-05-08 10:00:00,BMFBOVESPA:ITUB4,19.8166853
+178093,2018-05-09 10:00:00,BMFBOVESPA:ITUB4,19.8793953
+178094,2018-05-10 10:00:00,BMFBOVESPA:ITUB4,20.42289047
+178095,2018-05-11 10:00:00,BMFBOVESPA:ITUB4,20.09679352
+178096,2018-05-14 10:00:00,BMFBOVESPA:ITUB4,19.79577995
+178097,2018-05-15 10:00:00,BMFBOVESPA:ITUB4,19.72052675
+178098,2018-05-16 10:00:00,BMFBOVESPA:ITUB4,20.06334874
+178099,2018-05-17 10:00:00,BMFBOVESPA:ITUB4,19.01398347
+178100,2018-05-18 10:00:00,BMFBOVESPA:ITUB4,18.88019983
+178101,2018-05-21 10:00:00,BMFBOVESPA:ITUB4,18.6209947
+178102,2018-05-22 10:00:00,BMFBOVESPA:ITUB4,19.07251315
+178103,2018-05-23 10:00:00,BMFBOVESPA:ITUB4,18.7129699
+178104,2018-05-24 10:00:00,BMFBOVESPA:ITUB4,18.95963335
+178105,2018-05-25 10:00:00,BMFBOVESPA:ITUB4,18.79240493
+178106,2018-05-28 10:00:00,BMFBOVESPA:ITUB4,17.99806449
+178107,2018-05-29 10:00:00,BMFBOVESPA:ITUB4,17.9353545
+178108,2018-05-30 10:00:00,BMFBOVESPA:ITUB4,17.96879927
+178109,2018-06-01 10:00:00,BMFBOVESPA:ITUB4,18.32637762
+178110,2018-06-04 10:00:00,BMFBOVESPA:ITUB4,18.72368598
+178111,2018-06-05 10:00:00,BMFBOVESPA:ITUB4,18.14236135
+178112,2018-06-06 10:00:00,BMFBOVESPA:ITUB4,17.68231879
+178113,2018-06-07 10:00:00,BMFBOVESPA:ITUB4,17.16790869
+178114,2018-06-08 10:00:00,BMFBOVESPA:ITUB4,17.20973225
+178115,2018-06-11 10:00:00,BMFBOVESPA:ITUB4,16.71204946
+178116,2018-06-12 10:00:00,BMFBOVESPA:ITUB4,16.67859257
+178117,2018-06-13 10:00:00,BMFBOVESPA:ITUB4,16.51548771
+178118,2018-06-14 10:00:00,BMFBOVESPA:ITUB4,15.92997974
+178119,2018-06-15 10:00:00,BMFBOVESPA:ITUB4,16.0847202
+178120,2018-06-18 10:00:00,BMFBOVESPA:ITUB4,15.75850971
+178121,2018-06-19 10:00:00,BMFBOVESPA:ITUB4,16.46948307
+178122,2018-06-20 10:00:00,BMFBOVESPA:ITUB4,16.77478368
+178123,2018-06-21 10:00:00,BMFBOVESPA:ITUB4,16.32728885
+178124,2018-06-22 10:00:00,BMFBOVESPA:ITUB4,16.45275425
+178125,2018-06-25 10:00:00,BMFBOVESPA:ITUB4,16.48621038
+178126,2018-06-26 10:00:00,BMFBOVESPA:ITUB4,16.43184361
+178127,2018-06-27 10:00:00,BMFBOVESPA:ITUB4,16.13490818
+178128,2018-06-28 10:00:00,BMFBOVESPA:ITUB4,16.58240299
+178129,2018-06-29 10:00:00,BMFBOVESPA:ITUB4,16.87097325
+178130,2018-07-02 10:00:00,BMFBOVESPA:ITUB4,16.88143501
+178131,2018-07-03 10:00:00,BMFBOVESPA:ITUB4,17.27889172
+178132,2018-07-04 10:00:00,BMFBOVESPA:ITUB4,17.55920354
+178133,2018-07-05 10:00:00,BMFBOVESPA:ITUB4,17.44624275
+178134,2018-07-06 10:00:00,BMFBOVESPA:ITUB4,17.60522558
+178135,2018-07-10 10:00:00,BMFBOVESPA:ITUB4,17.65124536
+178136,2018-07-11 10:00:00,BMFBOVESPA:ITUB4,17.72236971
+178137,2018-07-12 10:00:00,BMFBOVESPA:ITUB4,18.0570695
+178138,2018-07-13 10:00:00,BMFBOVESPA:ITUB4,18.51728161
+178139,2018-07-16 10:00:00,BMFBOVESPA:ITUB4,18.45034135
+178140,2018-07-17 10:00:00,BMFBOVESPA:ITUB4,18.79759343
+178141,2018-07-18 10:00:00,BMFBOVESPA:ITUB4,18.55912031
+178142,2018-07-19 10:00:00,BMFBOVESPA:ITUB4,18.82687984
+178143,2018-07-20 10:00:00,BMFBOVESPA:ITUB4,19.36239965
+178144,2018-07-23 10:00:00,BMFBOVESPA:ITUB4,18.99004602
+178145,2018-07-24 10:00:00,BMFBOVESPA:ITUB4,18.97749524
+178146,2018-07-25 10:00:00,BMFBOVESPA:ITUB4,19.57577197
+178147,2018-07-26 10:00:00,BMFBOVESPA:ITUB4,19.26617298
+178148,2018-07-27 10:00:00,BMFBOVESPA:ITUB4,19.37076709
+178149,2018-07-30 10:00:00,BMFBOVESPA:ITUB4,19.65107891
+178150,2018-07-31 10:00:00,BMFBOVESPA:ITUB4,18.82687984
+178151,2018-08-01 10:00:00,BMFBOVESPA:ITUB4,19.06333357
+178152,2018-08-02 10:00:00,BMFBOVESPA:ITUB4,19.13029578
+178153,2018-08-03 10:00:00,BMFBOVESPA:ITUB4,19.58647669
+178154,2018-08-06 10:00:00,BMFBOVESPA:ITUB4,19.4441818
+178155,2018-08-07 10:00:00,BMFBOVESPA:ITUB4,19.32699832
+178156,2018-08-08 10:00:00,BMFBOVESPA:ITUB4,18.8750015
+178157,2018-08-09 10:00:00,BMFBOVESPA:ITUB4,18.7745597
+178158,2018-08-10 10:00:00,BMFBOVESPA:ITUB4,18.09238077
+178159,2018-08-13 10:00:00,BMFBOVESPA:ITUB4,18.23467565
+178160,2018-08-14 10:00:00,BMFBOVESPA:ITUB4,18.61133903
+178161,2018-08-15 10:00:00,BMFBOVESPA:ITUB4,18.48578356
+178162,2018-08-16 10:00:00,BMFBOVESPA:ITUB4,18.46067368
+178163,2018-08-17 10:00:00,BMFBOVESPA:ITUB4,17.98775184
+178164,2018-08-20 10:00:00,BMFBOVESPA:ITUB4,18.11440632
+178165,2018-08-21 10:00:00,BMFBOVESPA:ITUB4,17.8801506
+178166,2018-08-22 10:00:00,BMFBOVESPA:ITUB4,18.30607098
+178167,2018-08-23 10:00:00,BMFBOVESPA:ITUB4,17.59478351
+178168,2018-08-24 10:00:00,BMFBOVESPA:ITUB4,17.72681872
+178169,2018-08-27 10:00:00,BMFBOVESPA:ITUB4,18.31458903
+178170,2018-08-28 10:00:00,BMFBOVESPA:ITUB4,18.18681361
+178171,2018-08-29 10:00:00,BMFBOVESPA:ITUB4,18.48921682
+178172,2018-08-30 10:00:00,BMFBOVESPA:ITUB4,17.76089323
+178173,2018-08-31 10:00:00,BMFBOVESPA:ITUB4,18.00366701
+178174,2018-09-03 10:00:00,BMFBOVESPA:ITUB4,17.7544165
+178175,2018-09-04 10:00:00,BMFBOVESPA:ITUB4,17.6010324
+178176,2018-09-05 10:00:00,BMFBOVESPA:ITUB4,17.70328848
+178177,2018-09-06 10:00:00,BMFBOVESPA:ITUB4,18.1506637
+178178,2018-09-10 10:00:00,BMFBOVESPA:ITUB4,18.31683323
+178179,2018-09-11 10:00:00,BMFBOVESPA:ITUB4,17.68624554
+178180,2018-09-12 10:00:00,BMFBOVESPA:ITUB4,17.73737509
+178181,2018-09-13 10:00:00,BMFBOVESPA:ITUB4,17.6393788
+178182,2018-09-14 10:00:00,BMFBOVESPA:ITUB4,17.95041134
+178183,2018-09-17 10:00:00,BMFBOVESPA:ITUB4,18.3764831
+178184,2018-09-18 10:00:00,BMFBOVESPA:ITUB4,18.35944017
+178185,2018-09-19 10:00:00,BMFBOVESPA:ITUB4,18.48726102
+178186,2018-09-20 10:00:00,BMFBOVESPA:ITUB4,18.36796202
+178187,2018-09-21 10:00:00,BMFBOVESPA:ITUB4,18.67899379
+178188,2018-09-24 10:00:00,BMFBOVESPA:ITUB4,18.21457564
+178189,2018-09-25 10:00:00,BMFBOVESPA:ITUB4,18.25718183
+178190,2018-09-26 10:00:00,BMFBOVESPA:ITUB4,18.45743645
+178191,2018-09-27 10:00:00,BMFBOVESPA:ITUB4,18.96446081
+178192,2018-09-28 10:00:00,BMFBOVESPA:ITUB4,18.80255485
+178193,2018-10-01 10:00:00,BMFBOVESPA:ITUB4,18.59157886
+178194,2018-10-02 10:00:00,BMFBOVESPA:ITUB4,19.30762264
+178195,2018-10-03 10:00:00,BMFBOVESPA:ITUB4,20.18136708
+178196,2018-10-04 10:00:00,BMFBOVESPA:ITUB4,20.20267964
+178197,2018-10-05 10:00:00,BMFBOVESPA:ITUB4,20.13448521
+178198,2018-10-08 10:00:00,BMFBOVESPA:ITUB4,21.33215281
+178199,2018-10-09 10:00:00,BMFBOVESPA:ITUB4,21.22133781
+178200,2018-10-10 10:00:00,BMFBOVESPA:ITUB4,20.48824429
+178201,2018-10-11 10:00:00,BMFBOVESPA:ITUB4,20.24530021
+178202,2018-10-15 10:00:00,BMFBOVESPA:ITUB4,20.47971941
+178203,2018-10-16 10:00:00,BMFBOVESPA:ITUB4,21.29805635
+178204,2018-10-17 10:00:00,BMFBOVESPA:ITUB4,21.07642408
+178205,2018-10-18 10:00:00,BMFBOVESPA:ITUB4,20.44988425
+178206,2018-10-19 10:00:00,BMFBOVESPA:ITUB4,20.42857397
+178207,2018-10-22 10:00:00,BMFBOVESPA:ITUB4,20.72692631
+178208,2018-10-23 10:00:00,BMFBOVESPA:ITUB4,20.79938203
+178209,2018-10-24 10:00:00,BMFBOVESPA:ITUB4,20.25808638
+178210,2018-10-25 10:00:00,BMFBOVESPA:ITUB4,20.4925071
+178211,2018-10-26 10:00:00,BMFBOVESPA:ITUB4,20.87610134
+178212,2018-10-29 10:00:00,BMFBOVESPA:ITUB4,20.4925071
+178213,2018-10-30 10:00:00,BMFBOVESPA:ITUB4,21.09347306
+178214,2018-10-31 10:00:00,BMFBOVESPA:ITUB4,20.99117991
+178215,2018-11-01 10:00:00,BMFBOVESPA:ITUB4,21.29176356
+178216,2018-11-05 09:00:00,BMFBOVESPA:ITUB4,21.52199109
+178217,2018-11-06 09:00:00,BMFBOVESPA:ITUB4,21.65842158
+178218,2018-11-07 09:00:00,BMFBOVESPA:ITUB4,21.67973868
+178219,2018-11-08 09:00:00,BMFBOVESPA:ITUB4,21.38129703
+178220,2018-11-09 09:00:00,BMFBOVESPA:ITUB4,21.64989444
+178221,2018-11-12 09:00:00,BMFBOVESPA:ITUB4,21.70958292
+178222,2018-11-13 09:00:00,BMFBOVESPA:ITUB4,21.62857734
+178223,2018-11-14 09:00:00,BMFBOVESPA:ITUB4,21.81616917
+178224,2018-11-16 09:00:00,BMFBOVESPA:ITUB4,22.48979825
+178225,2018-11-19 09:00:00,BMFBOVESPA:ITUB4,22.47700829
+178226,2018-11-21 09:00:00,BMFBOVESPA:ITUB4,22.18498207
+178227,2018-11-22 09:00:00,BMFBOVESPA:ITUB4,22.13382149
+178228,2018-11-23 09:00:00,BMFBOVESPA:ITUB4,22.10824006
+178229,2018-11-26 09:00:00,BMFBOVESPA:ITUB4,21.74371269
+178230,2018-11-27 09:00:00,BMFBOVESPA:ITUB4,22.47916317
+178231,2018-11-28 09:00:00,BMFBOVESPA:ITUB4,23.04194016
+178232,2018-11-29 09:00:00,BMFBOVESPA:ITUB4,23.24658627
+178233,2018-11-30 09:00:00,BMFBOVESPA:ITUB4,23.03554518
+178234,2018-12-03 09:00:00,BMFBOVESPA:ITUB4,22.74443176
+178235,2018-12-04 09:00:00,BMFBOVESPA:ITUB4,22.71883974
+178236,2018-12-05 09:00:00,BMFBOVESPA:ITUB4,22.73163576
+178237,2018-12-06 09:00:00,BMFBOVESPA:ITUB4,22.9363674
+178238,2018-12-07 09:00:00,BMFBOVESPA:ITUB4,22.75083052
+178239,2018-12-10 09:00:00,BMFBOVESPA:ITUB4,22.14303286
+178240,2018-12-11 09:00:00,BMFBOVESPA:ITUB4,22.34136498
+178241,2018-12-12 09:00:00,BMFBOVESPA:ITUB4,22.49491559
+178242,2018-12-13 09:00:00,BMFBOVESPA:ITUB4,22.89158287
+178243,2018-12-14 09:00:00,BMFBOVESPA:ITUB4,22.7252385
+178244,2018-12-17 09:00:00,BMFBOVESPA:ITUB4,22.11744084
+178245,2018-12-18 09:00:00,BMFBOVESPA:ITUB4,22.4762234
+178246,2018-12-19 09:00:00,BMFBOVESPA:ITUB4,22.17543312
+178247,2018-12-20 09:00:00,BMFBOVESPA:ITUB4,22.16903133
+178248,2018-12-21 09:00:00,BMFBOVESPA:ITUB4,22.06663448
+178249,2018-12-26 09:00:00,BMFBOVESPA:ITUB4,21.58664705
+178250,2018-12-27 09:00:00,BMFBOVESPA:ITUB4,21.95143707
+178251,2018-12-28 09:00:00,BMFBOVESPA:ITUB4,22.719418
+178252,2019-01-02 09:00:00,BMFBOVESPA:ITUB4,23.6894141
+178253,2019-01-03 09:00:00,BMFBOVESPA:ITUB4,24.07996947
+178254,2019-01-04 09:00:00,BMFBOVESPA:ITUB4,23.676609
+178255,2019-01-07 09:00:00,BMFBOVESPA:ITUB4,23.72142608
+178256,2019-01-08 09:00:00,BMFBOVESPA:ITUB4,24.02234578
+178257,2019-01-09 09:00:00,BMFBOVESPA:ITUB4,24.38729097
+178258,2019-01-10 09:00:00,BMFBOVESPA:ITUB4,24.22082625
+178259,2019-01-11 09:00:00,BMFBOVESPA:ITUB4,24.07356541
+178260,2019-01-14 09:00:00,BMFBOVESPA:ITUB4,24.25283823
+178261,2019-01-15 09:00:00,BMFBOVESPA:ITUB4,23.87508796
+178262,2019-01-16 09:00:00,BMFBOVESPA:ITUB4,23.80465994
+178263,2019-01-17 09:00:00,BMFBOVESPA:ITUB4,23.80465994
+178264,2019-01-18 09:00:00,BMFBOVESPA:ITUB4,24.11198145
+178265,2019-01-21 09:00:00,BMFBOVESPA:ITUB4,23.91350172
+178266,2019-01-22 09:00:00,BMFBOVESPA:ITUB4,23.87508796
+178267,2019-01-23 09:00:00,BMFBOVESPA:ITUB4,24.03515164
+178268,2019-01-24 09:00:00,BMFBOVESPA:ITUB4,24.00313966
+178269,2019-01-28 09:00:00,BMFBOVESPA:ITUB4,24.43210879
+178270,2019-01-29 09:00:00,BMFBOVESPA:ITUB4,24.25283823
+178271,2019-01-30 09:00:00,BMFBOVESPA:ITUB4,24.40649785
+178272,2019-01-31 09:00:00,BMFBOVESPA:ITUB4,24.82906595
+178273,2019-02-01 09:00:00,BMFBOVESPA:ITUB4,24.8578952
+178274,2019-02-04 09:00:00,BMFBOVESPA:ITUB4,25.42153581
+178275,2019-02-05 09:00:00,BMFBOVESPA:ITUB4,24.33908756
+178276,2019-02-06 09:00:00,BMFBOVESPA:ITUB4,23.31428494
+178277,2019-02-07 09:00:00,BMFBOVESPA:ITUB4,23.39754832
+178278,2019-02-08 09:00:00,BMFBOVESPA:ITUB4,23.89714151
+178279,2019-02-11 09:00:00,BMFBOVESPA:ITUB4,23.62812933
+178280,2019-02-12 09:00:00,BMFBOVESPA:ITUB4,24.19177221
+178281,2019-02-13 09:00:00,BMFBOVESPA:ITUB4,23.64093972
+178282,2019-02-14 09:00:00,BMFBOVESPA:ITUB4,24.26863154
+178283,2019-02-15 09:00:00,BMFBOVESPA:ITUB4,24.01883607
+178284,2019-02-18 10:00:00,BMFBOVESPA:ITUB4,23.63453642
+178285,2019-02-19 10:00:00,BMFBOVESPA:ITUB4,24.17896182
+178286,2019-02-20 10:00:00,BMFBOVESPA:ITUB4,23.87152073
+178287,2019-02-21 10:00:00,BMFBOVESPA:ITUB4,24.30706271
+178288,2019-02-22 10:00:00,BMFBOVESPA:ITUB4,25.33697435
+178289,2019-02-25 10:00:00,BMFBOVESPA:ITUB4,24.94993778
+178290,2019-02-26 10:00:00,BMFBOVESPA:ITUB4,25.03978687
+178291,2019-02-27 10:00:00,BMFBOVESPA:ITUB4,24.81862387
+178292,2019-02-28 10:00:00,BMFBOVESPA:ITUB4,24.3486524
+178293,2019-03-01 10:00:00,BMFBOVESPA:ITUB4,24.08937233
+178294,2019-03-06 10:00:00,BMFBOVESPA:ITUB4,24.09628502
+178295,2019-03-07 10:00:00,BMFBOVESPA:ITUB4,24.42817371
+178296,2019-03-08 10:00:00,BMFBOVESPA:ITUB4,24.71857263
+178297,2019-03-11 10:00:00,BMFBOVESPA:ITUB4,25.52754227
+178298,2019-03-12 10:00:00,BMFBOVESPA:ITUB4,25.5828582
+178299,2019-03-13 10:00:00,BMFBOVESPA:ITUB4,25.85943096
+178300,2019-03-14 10:00:00,BMFBOVESPA:ITUB4,25.45148752
+178301,2019-03-15 10:00:00,BMFBOVESPA:ITUB4,25.4445718
+178302,2019-03-18 10:00:00,BMFBOVESPA:ITUB4,25.48605855
+178303,2019-03-19 10:00:00,BMFBOVESPA:ITUB4,24.89142929
+178304,2019-03-20 10:00:00,BMFBOVESPA:ITUB4,24.33137181
+178305,2019-03-21 10:00:00,BMFBOVESPA:ITUB4,23.9026865
+178306,2019-03-22 10:00:00,BMFBOVESPA:ITUB4,23.19742842
+178307,2019-03-25 10:00:00,BMFBOVESPA:ITUB4,23.23199945
+178308,2019-03-26 10:00:00,BMFBOVESPA:ITUB4,23.47400196
+178309,2019-03-27 10:00:00,BMFBOVESPA:ITUB4,22.67885769
+178310,2019-03-28 10:00:00,BMFBOVESPA:ITUB4,23.57771353
+178311,2019-03-29 10:00:00,BMFBOVESPA:ITUB4,23.80588686
+178312,2019-04-01 10:00:00,BMFBOVESPA:ITUB4,23.62950309
+178313,2019-04-02 10:00:00,BMFBOVESPA:ITUB4,23.2559687
+178314,2019-04-03 10:00:00,BMFBOVESPA:ITUB4,23.04845019
+178315,2019-04-04 10:00:00,BMFBOVESPA:ITUB4,23.39431488
+178316,2019-04-05 10:00:00,BMFBOVESPA:ITUB4,23.89927746
+178317,2019-04-08 10:00:00,BMFBOVESPA:ITUB4,23.75401481
+178318,2019-04-09 10:00:00,BMFBOVESPA:ITUB4,23.62258737
+178319,2019-04-10 10:00:00,BMFBOVESPA:ITUB4,23.58108246
+178320,2019-04-11 10:00:00,BMFBOVESPA:ITUB4,23.03461496
+178321,2019-04-12 10:00:00,BMFBOVESPA:ITUB4,22.79251029
+178322,2019-04-15 10:00:00,BMFBOVESPA:ITUB4,22.77867506
+178323,2019-04-16 10:00:00,BMFBOVESPA:ITUB4,22.75792487
+178324,2019-04-17 10:00:00,BMFBOVESPA:ITUB4,22.40513992
+178325,2019-04-18 10:00:00,BMFBOVESPA:ITUB4,22.70950348
+178326,2019-04-22 10:00:00,BMFBOVESPA:ITUB4,22.64724762
+178327,2019-04-23 10:00:00,BMFBOVESPA:ITUB4,22.93777294
+178328,2019-04-24 10:00:00,BMFBOVESPA:ITUB4,22.97235911
+178329,2019-04-25 10:00:00,BMFBOVESPA:ITUB4,23.32514255
+178330,2019-04-26 10:00:00,BMFBOVESPA:ITUB4,23.38047966
+178331,2019-04-29 10:00:00,BMFBOVESPA:ITUB4,23.19371285
+178332,2019-04-30 10:00:00,BMFBOVESPA:ITUB4,23.40123363
+178333,2019-05-02 10:00:00,BMFBOVESPA:ITUB4,23.55693231
+178334,2019-05-03 10:00:00,BMFBOVESPA:ITUB4,23.3285584
+178335,2019-05-06 10:00:00,BMFBOVESPA:ITUB4,22.81645304
+178336,2019-05-07 10:00:00,BMFBOVESPA:ITUB4,22.56039733
+178337,2019-05-08 10:00:00,BMFBOVESPA:ITUB4,22.81645304
+178338,2019-05-09 10:00:00,BMFBOVESPA:ITUB4,22.5327178
+178339,2019-05-10 10:00:00,BMFBOVESPA:ITUB4,22.42891161
+178340,2019-05-13 10:00:00,BMFBOVESPA:ITUB4,22.07597301
+178341,2019-05-14 10:00:00,BMFBOVESPA:ITUB4,21.97216758
+178342,2019-05-15 10:00:00,BMFBOVESPA:ITUB4,22.04137095
+178343,2019-05-16 10:00:00,BMFBOVESPA:ITUB4,21.75763646
+178344,2019-05-17 10:00:00,BMFBOVESPA:ITUB4,21.79915803
+178345,2019-05-20 10:00:00,BMFBOVESPA:ITUB4,22.36662851
+178346,2019-05-21 10:00:00,BMFBOVESPA:ITUB4,23.22475449
+178347,2019-05-22 10:00:00,BMFBOVESPA:ITUB4,23.25243402
+178348,2019-05-23 10:00:00,BMFBOVESPA:ITUB4,23.2039922
+178349,2019-05-24 10:00:00,BMFBOVESPA:ITUB4,22.85797384
+178350,2019-05-27 10:00:00,BMFBOVESPA:ITUB4,22.94102
+178351,2019-05-28 10:00:00,BMFBOVESPA:ITUB4,23.58461412
+178352,2019-05-29 10:00:00,BMFBOVESPA:ITUB4,24.02751687
+178353,2019-05-30 10:00:00,BMFBOVESPA:ITUB4,24.2766508
+178354,2019-05-31 10:00:00,BMFBOVESPA:ITUB4,24.22128645
+178355,2019-06-03 10:00:00,BMFBOVESPA:ITUB4,24.28707018
+178356,2019-06-04 10:00:00,BMFBOVESPA:ITUB4,24.24552893
+178357,2019-06-05 10:00:00,BMFBOVESPA:ITUB4,23.77474153
+178358,2019-06-06 10:00:00,BMFBOVESPA:ITUB4,24.02398294
+178359,2019-06-07 10:00:00,BMFBOVESPA:ITUB4,24.28014537
+178360,2019-06-10 10:00:00,BMFBOVESPA:ITUB4,23.97551916
+178361,2019-06-11 10:00:00,BMFBOVESPA:ITUB4,24.09321507
+178362,2019-06-12 10:00:00,BMFBOVESPA:ITUB4,23.95474703
+178363,2019-06-13 10:00:00,BMFBOVESPA:ITUB4,23.52550163
+178364,2019-06-14 10:00:00,BMFBOVESPA:ITUB4,23.53242643
+178365,2019-06-17 10:00:00,BMFBOVESPA:ITUB4,23.50473252
+178366,2019-06-18 10:00:00,BMFBOVESPA:ITUB4,24.11398645
+178367,2019-06-19 10:00:00,BMFBOVESPA:ITUB4,24.49476959
+178368,2019-06-21 10:00:00,BMFBOVESPA:ITUB4,25.0486357
+178369,2019-06-24 10:00:00,BMFBOVESPA:ITUB4,24.99324787
+178370,2019-06-25 10:00:00,BMFBOVESPA:ITUB4,24.68170065
+178371,2019-06-26 10:00:00,BMFBOVESPA:ITUB4,25.27018244
+178372,2019-06-27 10:00:00,BMFBOVESPA:ITUB4,25.09709947
+178373,2019-06-28 10:00:00,BMFBOVESPA:ITUB4,25.10402125
+178374,2019-07-01 10:00:00,BMFBOVESPA:ITUB4,24.98974952
+178375,2019-07-02 10:00:00,BMFBOVESPA:ITUB4,24.89970817
+178376,2019-07-03 10:00:00,BMFBOVESPA:ITUB4,25.3291322
+178377,2019-07-04 10:00:00,BMFBOVESPA:ITUB4,25.62003445
+178378,2019-07-05 10:00:00,BMFBOVESPA:ITUB4,25.90400886
+178379,2019-07-08 10:00:00,BMFBOVESPA:ITUB4,25.83474494
+178380,2019-07-10 10:00:00,BMFBOVESPA:ITUB4,25.76548405
+178381,2019-07-11 10:00:00,BMFBOVESPA:ITUB4,25.73085399
+178382,2019-07-12 10:00:00,BMFBOVESPA:ITUB4,25.25294348
+178383,2019-07-15 10:00:00,BMFBOVESPA:ITUB4,25.18368258
+178384,2019-07-16 10:00:00,BMFBOVESPA:ITUB4,25.28064874
+178385,2019-07-17 10:00:00,BMFBOVESPA:ITUB4,25.21138861
+178386,2019-07-18 10:00:00,BMFBOVESPA:ITUB4,25.8832284
+178387,2019-07-19 10:00:00,BMFBOVESPA:ITUB4,25.21138861
+178388,2019-07-22 10:00:00,BMFBOVESPA:ITUB4,25.64081188
+178389,2019-07-23 10:00:00,BMFBOVESPA:ITUB4,25.89015547
+178390,2019-07-24 10:00:00,BMFBOVESPA:ITUB4,25.86937501
+178391,2019-07-25 10:00:00,BMFBOVESPA:ITUB4,25.0728638
+178392,2019-07-26 10:00:00,BMFBOVESPA:ITUB4,25.5230645
+178393,2019-07-29 10:00:00,BMFBOVESPA:ITUB4,25.62695925
+178394,2019-07-30 10:00:00,BMFBOVESPA:ITUB4,24.77503599
+178395,2019-07-31 10:00:00,BMFBOVESPA:ITUB4,24.11704656
+178396,2019-08-01 10:00:00,BMFBOVESPA:ITUB4,24.16902156
+178397,2019-08-02 10:00:00,BMFBOVESPA:ITUB4,24.20366676
+178398,2019-08-05 10:00:00,BMFBOVESPA:ITUB4,23.87106584
+178399,2019-08-06 10:00:00,BMFBOVESPA:ITUB4,24.59170244
+178400,2019-08-07 10:00:00,BMFBOVESPA:ITUB4,25.4994245
+178401,2019-08-08 10:00:00,BMFBOVESPA:ITUB4,25.63800911
+178402,2019-08-09 10:00:00,BMFBOVESPA:ITUB4,25.44399279
+178403,2019-08-12 10:00:00,BMFBOVESPA:ITUB4,24.39075525
+178404,2019-08-13 10:00:00,BMFBOVESPA:ITUB4,24.86886861
+178405,2019-08-14 10:00:00,BMFBOVESPA:ITUB4,24.32146106
+178406,2019-08-15 10:00:00,BMFBOVESPA:ITUB4,24.25217066
+178407,2019-08-16 10:00:00,BMFBOVESPA:ITUB4,24.34921553
+178408,2019-08-19 10:00:00,BMFBOVESPA:ITUB4,24.24288889
+178409,2019-08-20 10:00:00,BMFBOVESPA:ITUB4,23.97352324
+178410,2019-08-21 10:00:00,BMFBOVESPA:ITUB4,24.15782713
+178411,2019-08-22 10:00:00,BMFBOVESPA:ITUB4,23.77504429
+178412,2019-08-23 10:00:00,BMFBOVESPA:ITUB4,23.49859034
+178413,2019-08-26 10:00:00,BMFBOVESPA:ITUB4,23.49149978
+178414,2019-08-27 10:00:00,BMFBOVESPA:ITUB4,23.76795372
+178415,2019-08-28 10:00:00,BMFBOVESPA:ITUB4,24.03732013
+178416,2019-08-29 10:00:00,BMFBOVESPA:ITUB4,24.16491391
+178417,2019-08-30 10:00:00,BMFBOVESPA:ITUB4,24.05858501
+178418,2019-09-02 10:00:00,BMFBOVESPA:ITUB4,23.75718996
+178419,2019-09-03 10:00:00,BMFBOVESPA:ITUB4,23.30332136
+178420,2019-09-04 10:00:00,BMFBOVESPA:ITUB4,23.46643001
+178421,2019-09-05 10:00:00,BMFBOVESPA:ITUB4,24.13304876
+178422,2019-09-06 10:00:00,BMFBOVESPA:ITUB4,24.94150222
+178423,2019-09-09 10:00:00,BMFBOVESPA:ITUB4,25.5513889
+178424,2019-09-10 10:00:00,BMFBOVESPA:ITUB4,25.05497164
+178425,2019-09-11 10:00:00,BMFBOVESPA:ITUB4,24.94150222
+178426,2019-09-12 10:00:00,BMFBOVESPA:ITUB4,25.09751955
+178427,2019-09-13 10:00:00,BMFBOVESPA:ITUB4,25.43792176
+178428,2019-09-16 10:00:00,BMFBOVESPA:ITUB4,24.98405316
+178429,2019-09-17 10:00:00,BMFBOVESPA:ITUB4,25.07624635
+178430,2019-09-18 10:00:00,BMFBOVESPA:ITUB4,24.99823655
+178431,2019-09-19 10:00:00,BMFBOVESPA:ITUB4,24.57982681
+178432,2019-09-20 10:00:00,BMFBOVESPA:ITUB4,24.6436517
+178433,2019-09-23 10:00:00,BMFBOVESPA:ITUB4,24.56564265
+178434,2019-09-24 10:00:00,BMFBOVESPA:ITUB4,24.31034157
+178435,2019-09-25 10:00:00,BMFBOVESPA:ITUB4,24.5940102
+178436,2019-09-26 10:00:00,BMFBOVESPA:ITUB4,25.30317989
+178437,2019-09-27 10:00:00,BMFBOVESPA:ITUB4,25.19680406
+178438,2019-09-30 10:00:00,BMFBOVESPA:ITUB4,24.84221846
+178439,2019-10-01 10:00:00,BMFBOVESPA:ITUB4,24.27818351
+178440,2019-10-02 10:00:00,BMFBOVESPA:ITUB4,23.61127714
+178441,2019-10-03 10:00:00,BMFBOVESPA:ITUB4,23.61837299
+178442,2019-10-04 10:00:00,BMFBOVESPA:ITUB4,23.73188935
+178443,2019-10-07 10:00:00,BMFBOVESPA:ITUB4,23.29201643
+178444,2019-10-08 10:00:00,BMFBOVESPA:ITUB4,23.19268802
+178445,2019-10-09 10:00:00,BMFBOVESPA:ITUB4,23.56161369
+178446,2019-10-10 10:00:00,BMFBOVESPA:ITUB4,23.73188935
+178447,2019-10-11 10:00:00,BMFBOVESPA:ITUB4,24.03696288
+178448,2019-10-14 10:00:00,BMFBOVESPA:ITUB4,24.44136255
+178449,2019-10-15 10:00:00,BMFBOVESPA:ITUB4,24.38460324
+178450,2019-10-16 10:00:00,BMFBOVESPA:ITUB4,24.73224663
+178451,2019-10-17 10:00:00,BMFBOVESPA:ITUB4,24.58325779
+178452,2019-10-18 10:00:00,BMFBOVESPA:ITUB4,24.29237372
+178453,2019-10-21 10:00:00,BMFBOVESPA:ITUB4,24.68967677
+178454,2019-10-22 10:00:00,BMFBOVESPA:ITUB4,25.45591004
+178455,2019-10-23 10:00:00,BMFBOVESPA:ITUB4,25.81773986
+178456,2019-10-24 10:00:00,BMFBOVESPA:ITUB4,25.93835131
+178457,2019-10-25 10:00:00,BMFBOVESPA:ITUB4,26.10862394
+178458,2019-10-28 10:00:00,BMFBOVESPA:ITUB4,26.46336092
+178459,2019-10-29 10:00:00,BMFBOVESPA:ITUB4,25.99510834
+178460,2019-10-30 10:00:00,BMFBOVESPA:ITUB4,26.15828739
+178461,2019-10-31 10:00:00,BMFBOVESPA:ITUB4,25.70422502
+178462,2019-11-01 10:00:00,BMFBOVESPA:ITUB4,25.80004146
+178463,2019-11-04 10:00:00,BMFBOVESPA:ITUB4,25.88521524
+178464,2019-11-05 10:00:00,BMFBOVESPA:ITUB4,26.33236718
+178465,2019-11-06 10:00:00,BMFBOVESPA:ITUB4,25.97748336
+178466,2019-11-07 10:00:00,BMFBOVESPA:ITUB4,26.13363315
+178467,2019-11-08 10:00:00,BMFBOVESPA:ITUB4,25.74326171
+178468,2019-11-11 10:00:00,BMFBOVESPA:ITUB4,25.85682423
+178469,2019-11-12 10:00:00,BMFBOVESPA:ITUB4,25.4167689
+178470,2019-11-13 10:00:00,BMFBOVESPA:ITUB4,25.16125285
+178471,2019-11-14 10:00:00,BMFBOVESPA:ITUB4,25.32449851
+178472,2019-11-18 10:00:00,BMFBOVESPA:ITUB4,25.21093599
+178473,2019-11-19 10:00:00,BMFBOVESPA:ITUB4,24.93412706
+178474,2019-11-21 10:00:00,BMFBOVESPA:ITUB4,25.18964462
+178475,2019-11-22 10:00:00,BMFBOVESPA:ITUB4,25.35998688
+178476,2019-11-25 10:00:00,BMFBOVESPA:ITUB4,24.99800645
+178477,2019-11-26 10:00:00,BMFBOVESPA:ITUB4,24.48697284
+178478,2019-11-27 10:00:00,BMFBOVESPA:ITUB4,24.62892713
+178479,2019-11-28 10:00:00,BMFBOVESPA:ITUB4,24.55794885
+178480,2019-11-29 10:00:00,BMFBOVESPA:ITUB4,24.69990238
+178481,2019-12-02 10:00:00,BMFBOVESPA:ITUB4,25.05138776
+178482,2019-12-03 10:00:00,BMFBOVESPA:ITUB4,25.05849042
+178483,2019-12-04 10:00:00,BMFBOVESPA:ITUB4,25.96028376
+178484,2019-12-05 10:00:00,BMFBOVESPA:ITUB4,25.92477797
+178485,2019-12-06 10:00:00,BMFBOVESPA:ITUB4,25.45612955
+178486,2019-12-09 10:00:00,BMFBOVESPA:ITUB4,25.95318109
+178487,2019-12-10 10:00:00,BMFBOVESPA:ITUB4,25.57684318
+178488,2019-12-11 10:00:00,BMFBOVESPA:ITUB4,25.27861119
+178489,2019-12-12 10:00:00,BMFBOVESPA:ITUB4,25.27151154
+178490,2019-12-13 10:00:00,BMFBOVESPA:ITUB4,25.80591266
+178491,2019-12-16 10:00:00,BMFBOVESPA:ITUB4,25.2160223
+178492,2019-12-17 10:00:00,BMFBOVESPA:ITUB4,25.59980651
+178493,2019-12-18 10:00:00,BMFBOVESPA:ITUB4,25.92673302
+178494,2019-12-19 10:00:00,BMFBOVESPA:ITUB4,26.05466135
+178495,2019-12-20 10:00:00,BMFBOVESPA:ITUB4,25.94094745
+178496,2019-12-23 10:00:00,BMFBOVESPA:ITUB4,26.18258891
+178497,2019-12-26 10:00:00,BMFBOVESPA:ITUB4,26.58058831
+178498,2019-12-27 10:00:00,BMFBOVESPA:ITUB4,26.50951542
+178499,2019-12-30 10:00:00,BMFBOVESPA:ITUB4,26.36737267
+178500,2020-01-02 10:00:00,BMFBOVESPA:ITUB4,27.03925787
+178501,2020-01-03 10:00:00,BMFBOVESPA:ITUB4,26.75486035
+178502,2020-01-06 10:00:00,BMFBOVESPA:ITUB4,26.3567005
+178503,2020-01-07 10:00:00,BMFBOVESPA:ITUB4,25.74524174
+178504,2020-01-08 10:00:00,BMFBOVESPA:ITUB4,25.32575267
+178505,2020-01-09 10:00:00,BMFBOVESPA:ITUB4,24.8209445
+178506,2020-01-10 10:00:00,BMFBOVESPA:ITUB4,24.60053385
+178507,2020-01-13 10:00:00,BMFBOVESPA:ITUB4,24.92759509
+178508,2020-01-14 10:00:00,BMFBOVESPA:ITUB4,24.92759509
+178509,2020-01-15 10:00:00,BMFBOVESPA:ITUB4,24.62186608
+178510,2020-01-16 10:00:00,BMFBOVESPA:ITUB4,24.6716355
+178511,2020-01-17 10:00:00,BMFBOVESPA:ITUB4,24.84227371
+178512,2020-01-20 10:00:00,BMFBOVESPA:ITUB4,24.3374663
+178513,2020-01-21 10:00:00,BMFBOVESPA:ITUB4,23.81843764
+178514,2020-01-22 10:00:00,BMFBOVESPA:ITUB4,23.96063792
+178515,2020-01-23 10:00:00,BMFBOVESPA:ITUB4,24.52943523
+178516,2020-01-24 10:00:00,BMFBOVESPA:ITUB4,24.34457729
+178517,2020-01-27 10:00:00,BMFBOVESPA:ITUB4,23.81843764
+178518,2020-01-28 10:00:00,BMFBOVESPA:ITUB4,23.81132891
+178519,2020-01-29 10:00:00,BMFBOVESPA:ITUB4,23.44160926
+178520,2020-01-30 10:00:00,BMFBOVESPA:ITUB4,23.78288795
+178521,2020-01-31 10:00:00,BMFBOVESPA:ITUB4,23.33495868
+178522,2020-02-03 10:00:00,BMFBOVESPA:ITUB4,23.40253473
+178523,2020-02-04 10:00:00,BMFBOVESPA:ITUB4,23.58747743
+178524,2020-02-05 10:00:00,BMFBOVESPA:ITUB4,23.7297428
+178525,2020-02-06 10:00:00,BMFBOVESPA:ITUB4,23.6728359
+178526,2020-02-07 10:00:00,BMFBOVESPA:ITUB4,23.97870492
+178527,2020-02-10 10:00:00,BMFBOVESPA:ITUB4,24.38415894
+178528,2020-02-11 10:00:00,BMFBOVESPA:ITUB4,24.94610488
+178529,2020-02-12 10:00:00,BMFBOVESPA:ITUB4,24.84651987
+178530,2020-02-13 10:00:00,BMFBOVESPA:ITUB4,24.46240414
+178531,2020-02-14 10:00:00,BMFBOVESPA:ITUB4,24.04983836
+178532,2020-02-17 10:00:00,BMFBOVESPA:ITUB4,23.82932704
+178533,2020-02-18 10:00:00,BMFBOVESPA:ITUB4,23.92891204
+178534,2020-02-19 10:00:00,BMFBOVESPA:ITUB4,24.27034741
+178535,2020-02-20 10:00:00,BMFBOVESPA:ITUB4,24.18498895
+178536,2020-02-21 10:00:00,BMFBOVESPA:ITUB4,23.89390126
+178537,2020-02-26 10:00:00,BMFBOVESPA:ITUB4,22.7021306
+178538,2020-02-27 10:00:00,BMFBOVESPA:ITUB4,22.71675375
+178539,2020-02-28 10:00:00,BMFBOVESPA:ITUB4,23.39672104
+178540,2020-03-02 10:00:00,BMFBOVESPA:ITUB4,23.31992
+178541,2020-03-03 10:00:00,BMFBOVESPA:ITUB4,22.89565494
+178542,2020-03-04 10:00:00,BMFBOVESPA:ITUB4,23.11510283
+178543,2020-03-05 10:00:00,BMFBOVESPA:ITUB4,22.32509332
+178544,2020-03-06 10:00:00,BMFBOVESPA:ITUB4,21.8496253
+178545,2020-03-09 10:00:00,BMFBOVESPA:ITUB4,20.33543769
+178546,2020-03-10 10:00:00,BMFBOVESPA:ITUB4,20.84016715
+178547,2020-03-11 10:00:00,BMFBOVESPA:ITUB4,19.1431092
+178548,2020-03-12 10:00:00,BMFBOVESPA:ITUB4,17.26317789
+178549,2020-03-13 10:00:00,BMFBOVESPA:ITUB4,19.17236837
+178550,2020-03-16 10:00:00,BMFBOVESPA:ITUB4,17.40947598
+178551,2020-03-17 10:00:00,BMFBOVESPA:ITUB4,18.43356409
+178552,2020-03-18 10:00:00,BMFBOVESPA:ITUB4,17.15345508
+178553,2020-03-19 10:00:00,BMFBOVESPA:ITUB4,16.71456007
+178554,2020-03-20 10:00:00,BMFBOVESPA:ITUB4,16.12936697
+178555,2020-03-23 10:00:00,BMFBOVESPA:ITUB4,15.01018752
+178556,2020-03-24 10:00:00,BMFBOVESPA:ITUB4,16.45853842
+178557,2020-03-25 10:00:00,BMFBOVESPA:ITUB4,17.26317789
+178558,2020-03-26 10:00:00,BMFBOVESPA:ITUB4,17.73864743
+178559,2020-03-27 10:00:00,BMFBOVESPA:ITUB4,16.80233831
+178560,2020-03-30 10:00:00,BMFBOVESPA:ITUB4,17.63623922
+178561,2020-03-31 10:00:00,BMFBOVESPA:ITUB4,16.89011807
+178562,2020-04-01 10:00:00,BMFBOVESPA:ITUB4,15.66408066
+178563,2020-04-02 10:00:00,BMFBOVESPA:ITUB4,15.73727738
+178564,2020-04-03 10:00:00,BMFBOVESPA:ITUB4,15.12242548
+178565,2020-04-06 10:00:00,BMFBOVESPA:ITUB4,16.23501467
+178566,2020-04-07 10:00:00,BMFBOVESPA:ITUB4,16.83522678
+178567,2020-04-08 10:00:00,BMFBOVESPA:ITUB4,17.69894694
+178568,2020-04-09 10:00:00,BMFBOVESPA:ITUB4,17.20120965
+178569,2020-04-13 10:00:00,BMFBOVESPA:ITUB4,17.56719329
+178570,2020-04-14 10:00:00,BMFBOVESPA:ITUB4,17.78678271
+178571,2020-04-15 10:00:00,BMFBOVESPA:ITUB4,17.12801368
+178572,2020-04-16 10:00:00,BMFBOVESPA:ITUB4,16.69615246
+178573,2020-04-17 10:00:00,BMFBOVESPA:ITUB4,16.99625852
+178574,2020-04-20 10:00:00,BMFBOVESPA:ITUB4,16.57171795
+178575,2020-04-22 10:00:00,BMFBOVESPA:ITUB4,16.37408898
+178576,2020-04-23 10:00:00,BMFBOVESPA:ITUB4,16.13985825
+178577,2020-04-24 10:00:00,BMFBOVESPA:ITUB4,15.28345722
+178578,2020-04-27 10:00:00,BMFBOVESPA:ITUB4,15.78851517
+178579,2020-04-28 10:00:00,BMFBOVESPA:ITUB4,17.09141494
+178580,2020-04-29 10:00:00,BMFBOVESPA:ITUB4,17.31832426
+178581,2020-04-30 10:00:00,BMFBOVESPA:ITUB4,16.66687438
+178582,2020-05-04 10:00:00,BMFBOVESPA:ITUB4,16.03330908
+178583,2020-05-05 10:00:00,BMFBOVESPA:ITUB4,16.62659487
+178584,2020-05-06 10:00:00,BMFBOVESPA:ITUB4,16.28966755
+178585,2020-05-07 10:00:00,BMFBOVESPA:ITUB4,15.70370848
+178586,2020-05-08 10:00:00,BMFBOVESPA:ITUB4,16.34826308
+178587,2020-05-11 10:00:00,BMFBOVESPA:ITUB4,16.39220973
+178588,2020-05-12 10:00:00,BMFBOVESPA:ITUB4,15.82822473
+178589,2020-05-13 10:00:00,BMFBOVESPA:ITUB4,15.82089954
+178590,2020-05-14 10:00:00,BMFBOVESPA:ITUB4,16.51672598
+178591,2020-05-15 10:00:00,BMFBOVESPA:ITUB4,15.84287286
+178592,2020-05-18 10:00:00,BMFBOVESPA:ITUB4,16.60462004
+178593,2020-05-19 10:00:00,BMFBOVESPA:ITUB4,15.88682102
+178594,2020-05-20 10:00:00,BMFBOVESPA:ITUB4,15.82089954
+178595,2020-05-21 10:00:00,BMFBOVESPA:ITUB4,16.72913704
+178596,2020-05-22 10:00:00,BMFBOVESPA:ITUB4,16.81702958
+178597,2020-05-25 10:00:00,BMFBOVESPA:ITUB4,17.549479
+178598,2020-05-26 10:00:00,BMFBOVESPA:ITUB4,16.8536533
+178599,2020-05-27 10:00:00,BMFBOVESPA:ITUB4,17.38101609
+178600,2020-05-28 10:00:00,BMFBOVESPA:ITUB4,17.07338729
+178601,2020-05-29 10:00:00,BMFBOVESPA:ITUB4,16.87562738
+178602,2020-06-01 10:00:00,BMFBOVESPA:ITUB4,17.34103404
+178603,2020-06-02 10:00:00,BMFBOVESPA:ITUB4,18.50638691
+178604,2020-06-03 10:00:00,BMFBOVESPA:ITUB4,18.9974469
+178605,2020-06-04 10:00:00,BMFBOVESPA:ITUB4,19.54714178
+178606,2020-06-05 10:00:00,BMFBOVESPA:ITUB4,19.9795684
+178607,2020-06-08 10:00:00,BMFBOVESPA:ITUB4,20.7857875
+178608,2020-06-09 10:00:00,BMFBOVESPA:ITUB4,20.37534783
+178609,2020-06-10 10:00:00,BMFBOVESPA:ITUB4,19.48850765
+178610,2020-06-12 10:00:00,BMFBOVESPA:ITUB4,19.10005644
+178611,2020-06-15 10:00:00,BMFBOVESPA:ITUB4,18.65297262
+178612,2020-06-16 10:00:00,BMFBOVESPA:ITUB4,19.18800802
+178613,2020-06-17 10:00:00,BMFBOVESPA:ITUB4,19.42987352
+178614,2020-06-18 10:00:00,BMFBOVESPA:ITUB4,20.19211646
+178615,2020-06-19 10:00:00,BMFBOVESPA:ITUB4,20.58789665
+178616,2020-06-22 10:00:00,BMFBOVESPA:ITUB4,19.9502502
+178617,2020-06-23 10:00:00,BMFBOVESPA:ITUB4,19.6863985
+178618,2020-06-24 10:00:00,BMFBOVESPA:ITUB4,18.93881277
+178619,2020-06-25 10:00:00,BMFBOVESPA:ITUB4,19.16602031
+178620,2020-06-26 10:00:00,BMFBOVESPA:ITUB4,18.84353222
+178621,2020-06-29 10:00:00,BMFBOVESPA:ITUB4,19.40788581
+178622,2020-06-30 10:00:00,BMFBOVESPA:ITUB4,18.65297262
+178623,2020-07-01 10:00:00,BMFBOVESPA:ITUB4,19.14064778
+178624,2020-07-02 10:00:00,BMFBOVESPA:ITUB4,19.47065787
+178625,2020-07-03 10:00:00,BMFBOVESPA:ITUB4,19.43399101
+178626,2020-07-06 10:00:00,BMFBOVESPA:ITUB4,20.33602125
+178627,2020-07-07 10:00:00,BMFBOVESPA:ITUB4,19.3386552
+178628,2020-07-08 10:00:00,BMFBOVESPA:ITUB4,19.75666908
+178629,2020-07-09 10:00:00,BMFBOVESPA:ITUB4,19.76400261
+178630,2020-07-10 10:00:00,BMFBOVESPA:ITUB4,19.94734222
+178631,2020-07-13 10:00:00,BMFBOVESPA:ITUB4,19.65399748
+178632,2020-07-14 10:00:00,BMFBOVESPA:ITUB4,19.98400984
+178633,2020-07-15 10:00:00,BMFBOVESPA:ITUB4,20.1233483
+178634,2020-07-16 10:00:00,BMFBOVESPA:ITUB4,19.78600318
+178635,2020-07-17 10:00:00,BMFBOVESPA:ITUB4,19.96200775
+178636,2020-07-20 10:00:00,BMFBOVESPA:ITUB4,20.0206767
+178637,2020-07-21 10:00:00,BMFBOVESPA:ITUB4,20.31402143
+178638,2020-07-22 10:00:00,BMFBOVESPA:ITUB4,19.8520049
+178639,2020-07-23 10:00:00,BMFBOVESPA:ITUB4,19.43399101
+178640,2020-07-24 10:00:00,BMFBOVESPA:ITUB4,19.41198968
+178641,2020-07-27 10:00:00,BMFBOVESPA:ITUB4,20.38735591
+178642,2020-07-28 10:00:00,BMFBOVESPA:ITUB4,20.27001878
+178643,2020-07-29 10:00:00,BMFBOVESPA:ITUB4,20.74670313
+178644,2020-07-30 10:00:00,BMFBOVESPA:ITUB4,20.39468944
+178645,2020-07-31 10:00:00,BMFBOVESPA:ITUB4,19.71999995
+178646,2020-08-03 10:00:00,BMFBOVESPA:ITUB4,20.01718062
+178647,2020-08-04 10:00:00,BMFBOVESPA:ITUB4,18.85049032
+178648,2020-08-05 10:00:00,BMFBOVESPA:ITUB4,18.83581419
+178649,2020-08-06 10:00:00,BMFBOVESPA:ITUB4,19.09997091
+178650,2020-08-07 10:00:00,BMFBOVESPA:ITUB4,18.69639852
+178651,2020-08-10 10:00:00,BMFBOVESPA:ITUB4,18.93854105
+178652,2020-08-11 10:00:00,BMFBOVESPA:ITUB4,18.7184112
+178653,2020-08-12 10:00:00,BMFBOVESPA:ITUB4,18.5056179
+178654,2020-08-13 10:00:00,BMFBOVESPA:ITUB4,17.97730598
+178655,2020-08-14 10:00:00,BMFBOVESPA:ITUB4,18.14607239
+178656,2020-08-17 10:00:00,BMFBOVESPA:ITUB4,17.71314926
+178657,2020-08-18 10:00:00,BMFBOVESPA:ITUB4,17.81972491
+178658,2020-08-19 10:00:00,BMFBOVESPA:ITUB4,17.73150918
+178659,2020-08-20 10:00:00,BMFBOVESPA:ITUB4,17.73150918
+178660,2020-08-21 10:00:00,BMFBOVESPA:ITUB4,17.70210242
+178661,2020-08-24 10:00:00,BMFBOVESPA:ITUB4,17.99615712
+178662,2020-08-25 10:00:00,BMFBOVESPA:ITUB4,17.86383202
+178663,2020-08-26 10:00:00,BMFBOVESPA:ITUB4,17.48891327
+178664,2020-08-27 10:00:00,BMFBOVESPA:ITUB4,17.77561628
+178665,2020-08-28 10:00:00,BMFBOVESPA:ITUB4,17.95940094
+178666,2020-08-31 10:00:00,BMFBOVESPA:ITUB4,17.31247954
+178667,2020-09-01 10:00:00,BMFBOVESPA:ITUB4,17.90464362
+178668,2020-09-02 10:00:00,BMFBOVESPA:ITUB4,17.86786398
+178669,2020-09-03 10:00:00,BMFBOVESPA:ITUB4,18.30187023
+178670,2020-09-04 10:00:00,BMFBOVESPA:ITUB4,18.36071856
+178671,2020-09-08 10:00:00,BMFBOVESPA:ITUB4,17.94878024
+178672,2020-09-09 10:00:00,BMFBOVESPA:ITUB4,17.97084818
+178673,2020-09-10 10:00:00,BMFBOVESPA:ITUB4,17.58833328
+178674,2020-09-11 10:00:00,BMFBOVESPA:ITUB4,17.3823626
+178675,2020-09-14 10:00:00,BMFBOVESPA:ITUB4,17.69131747
+178676,2020-09-15 10:00:00,BMFBOVESPA:ITUB4,17.45592415
+178677,2020-09-16 10:00:00,BMFBOVESPA:ITUB4,17.40443129
+178678,2020-09-17 10:00:00,BMFBOVESPA:ITUB4,17.42650074
+178679,2020-09-18 10:00:00,BMFBOVESPA:ITUB4,16.99249222
+178680,2020-09-21 10:00:00,BMFBOVESPA:ITUB4,16.84537139
+178681,2020-09-22 10:00:00,BMFBOVESPA:ITUB4,16.99249222
+178682,2020-09-23 10:00:00,BMFBOVESPA:ITUB4,16.53641652
+178683,2020-09-24 10:00:00,BMFBOVESPA:ITUB4,16.94100087
+178684,2020-09-25 10:00:00,BMFBOVESPA:ITUB4,16.85272762
+178685,2020-09-28 10:00:00,BMFBOVESPA:ITUB4,16.84537139
+178686,2020-09-29 10:00:00,BMFBOVESPA:ITUB4,16.47756819
+178687,2020-09-30 10:00:00,BMFBOVESPA:ITUB4,16.55112898
+178688,2020-10-01 10:00:00,BMFBOVESPA:ITUB4,16.57689812
+178689,2020-10-02 10:00:00,BMFBOVESPA:ITUB4,16.62842504
+178690,2020-10-05 10:00:00,BMFBOVESPA:ITUB4,16.8050881
+178691,2020-10-06 10:00:00,BMFBOVESPA:ITUB4,16.8345327
+178692,2020-10-07 10:00:00,BMFBOVESPA:ITUB4,16.7093958
+178693,2020-10-08 10:00:00,BMFBOVESPA:ITUB4,17.71784804
+178694,2020-10-09 10:00:00,BMFBOVESPA:ITUB4,17.66632112
+178695,2020-10-13 10:00:00,BMFBOVESPA:ITUB4,17.49701883
+178696,2020-10-14 10:00:00,BMFBOVESPA:ITUB4,17.44549267
+178697,2020-10-15 10:00:00,BMFBOVESPA:ITUB4,17.29091191
+178698,2020-10-16 10:00:00,BMFBOVESPA:ITUB4,17.01119578
+178699,2020-10-19 10:00:00,BMFBOVESPA:ITUB4,17.19521961
+178700,2020-10-20 10:00:00,BMFBOVESPA:ITUB4,17.87978957
+178701,2020-10-21 10:00:00,BMFBOVESPA:ITUB4,18.04173033
+178702,2020-10-22 10:00:00,BMFBOVESPA:ITUB4,18.96921257
+178703,2020-10-23 10:00:00,BMFBOVESPA:ITUB4,18.72630104
+178704,2020-10-26 10:00:00,BMFBOVESPA:ITUB4,18.85879872
+178705,2020-10-27 10:00:00,BMFBOVESPA:ITUB4,18.32144647
+178706,2020-10-28 10:00:00,BMFBOVESPA:ITUB4,17.50438035
+178707,2020-10-29 10:00:00,BMFBOVESPA:ITUB4,17.59271114
+178708,2020-10-30 10:00:00,BMFBOVESPA:ITUB4,17.28355039
+178709,2020-11-03 10:00:00,BMFBOVESPA:ITUB4,17.7070805
+178710,2020-11-04 10:00:00,BMFBOVESPA:ITUB4,18.41418463
+178711,2020-11-05 10:00:00,BMFBOVESPA:ITUB4,18.84875931
+178712,2020-11-06 10:00:00,BMFBOVESPA:ITUB4,18.8266611
+178713,2020-11-09 10:00:00,BMFBOVESPA:ITUB4,20.35135587
+178714,2020-11-10 10:00:00,BMFBOVESPA:ITUB4,21.27206545
+178715,2020-11-11 10:00:00,BMFBOVESPA:ITUB4,21.09528884
+178716,2020-11-12 10:00:00,BMFBOVESPA:ITUB4,20.57969346
+178717,2020-11-13 10:00:00,BMFBOVESPA:ITUB4,20.97007247
+178718,2020-11-16 10:00:00,BMFBOVESPA:ITUB4,21.70664013
+178719,2020-11-17 10:00:00,BMFBOVESPA:ITUB4,21.72137226
+178720,2020-11-18 10:00:00,BMFBOVESPA:ITUB4,21.19104322
+178721,2020-11-19 10:00:00,BMFBOVESPA:ITUB4,21.22050523
+178722,2020-11-20 10:00:00,BMFBOVESPA:ITUB4,21.02899801
+178723,2020-11-23 10:00:00,BMFBOVESPA:ITUB4,21.28679683
+178724,2020-11-24 10:00:00,BMFBOVESPA:ITUB4,21.88341597
+178725,2020-11-25 10:00:00,BMFBOVESPA:ITUB4,21.62561865
+178726,2020-11-26 10:00:00,BMFBOVESPA:ITUB4,21.16894653
+178727,2020-11-27 10:00:00,BMFBOVESPA:ITUB4,21.33099023
+178728,2020-11-30 10:00:00,BMFBOVESPA:ITUB4,21.03636332
+178729,2020-12-01 10:00:00,BMFBOVESPA:ITUB4,21.92438954
+178730,2020-12-02 10:00:00,BMFBOVESPA:ITUB4,22.09388939
+178731,2020-12-03 10:00:00,BMFBOVESPA:ITUB4,22.07914968
+178732,2020-12-04 10:00:00,BMFBOVESPA:ITUB4,22.30023623
+178733,2020-12-07 10:00:00,BMFBOVESPA:ITUB4,22.43288908
+178734,2020-12-08 10:00:00,BMFBOVESPA:ITUB4,22.37393251
+178735,2020-12-09 10:00:00,BMFBOVESPA:ITUB4,22.5065846
+178736,2020-12-10 10:00:00,BMFBOVESPA:ITUB4,23.25090661
+178737,2020-12-11 10:00:00,BMFBOVESPA:ITUB4,23.10648032
+178738,2020-12-14 10:00:00,BMFBOVESPA:ITUB4,22.79642569
+178739,2020-12-15 10:00:00,BMFBOVESPA:ITUB4,23.00312979
+178740,2020-12-16 10:00:00,BMFBOVESPA:ITUB4,23.43868312
+178741,2020-12-17 10:00:00,BMFBOVESPA:ITUB4,23.40915299
+178742,2020-12-18 10:00:00,BMFBOVESPA:ITUB4,23.37224241
+178743,2020-12-21 10:00:00,BMFBOVESPA:ITUB4,22.95883572
+178744,2020-12-22 10:00:00,BMFBOVESPA:ITUB4,23.06956973
+178745,2020-12-23 10:00:00,BMFBOVESPA:ITUB4,23.57894651
+178746,2020-12-28 10:00:00,BMFBOVESPA:ITUB4,23.74873699
+178747,2020-12-29 10:00:00,BMFBOVESPA:ITUB4,23.69706097
+178748,2020-12-30 10:00:00,BMFBOVESPA:ITUB4,23.350095
+178749,2021-01-04 10:00:00,BMFBOVESPA:ITUB4,22.82200863
+178750,2021-01-05 10:00:00,BMFBOVESPA:ITUB4,22.67429364
+178751,2021-01-06 10:00:00,BMFBOVESPA:ITUB4,23.30208233
+178752,2021-01-07 10:00:00,BMFBOVESPA:ITUB4,24.24746203
+178753,2021-01-08 10:00:00,BMFBOVESPA:ITUB4,24.24007477
+178754,2021-01-11 10:00:00,BMFBOVESPA:ITUB4,23.69353008
+178755,2021-01-12 10:00:00,BMFBOVESPA:ITUB4,23.76738605
+178756,2021-01-13 10:00:00,BMFBOVESPA:ITUB4,23.37594058
+178757,2021-01-14 10:00:00,BMFBOVESPA:ITUB4,24.07020253
+178758,2021-01-15 10:00:00,BMFBOVESPA:ITUB4,23.16175461
+178759,2021-01-18 10:00:00,BMFBOVESPA:ITUB4,23.04358186
+178760,2021-01-19 10:00:00,BMFBOVESPA:ITUB4,22.77030838
+178761,2021-01-20 10:00:00,BMFBOVESPA:ITUB4,22.39363441
+178762,2021-01-21 10:00:00,BMFBOVESPA:ITUB4,22.09081793
+178763,2021-01-22 10:00:00,BMFBOVESPA:ITUB4,21.61812921
+178764,2021-01-26 10:00:00,BMFBOVESPA:ITUB4,20.89522571
+178765,2021-01-27 10:00:00,BMFBOVESPA:ITUB4,20.88043227
+178766,2021-01-28 10:00:00,BMFBOVESPA:ITUB4,21.73843034
+178767,2021-01-29 10:00:00,BMFBOVESPA:ITUB4,20.96179434
+178768,2021-02-01 10:00:00,BMFBOVESPA:ITUB4,21.52052272
+178769,2021-02-02 10:00:00,BMFBOVESPA:ITUB4,21.06169345
+178770,2021-02-03 10:00:00,BMFBOVESPA:ITUB4,20.95808784
+178771,2021-02-04 10:00:00,BMFBOVESPA:ITUB4,20.86928325
+178772,2021-02-05 10:00:00,BMFBOVESPA:ITUB4,20.78047715
+178773,2021-02-08 10:00:00,BMFBOVESPA:ITUB4,20.39565297
+178774,2021-02-09 10:00:00,BMFBOVESPA:ITUB4,20.63986786
+178775,2021-02-10 10:00:00,BMFBOVESPA:ITUB4,20.49185995
+178776,2021-02-11 10:00:00,BMFBOVESPA:ITUB4,20.49185995
+178777,2021-02-12 10:00:00,BMFBOVESPA:ITUB4,20.54366238
+178778,2021-02-17 10:00:00,BMFBOVESPA:ITUB4,20.80267905
+178779,2021-02-18 10:00:00,BMFBOVESPA:ITUB4,20.65466963
+178780,2021-02-19 10:00:00,BMFBOVESPA:ITUB4,20.44005678
+178781,2021-02-22 10:00:00,BMFBOVESPA:ITUB4,18.9525655
+178782,2021-02-23 10:00:00,BMFBOVESPA:ITUB4,20.16623984
+178783,2021-02-24 10:00:00,BMFBOVESPA:ITUB4,19.87022101
+178784,2021-02-25 10:00:00,BMFBOVESPA:ITUB4,19.300386
+178785,2021-02-26 10:00:00,BMFBOVESPA:ITUB4,19.11182383
+178786,2021-03-01 10:00:00,BMFBOVESPA:ITUB4,18.53925418
+178787,2021-03-02 10:00:00,BMFBOVESPA:ITUB4,19.28771033
+178788,2021-03-03 10:00:00,BMFBOVESPA:ITUB4,19.33261747
+178789,2021-03-04 10:00:00,BMFBOVESPA:ITUB4,19.93886579
+178790,2021-03-05 10:00:00,BMFBOVESPA:ITUB4,20.6798378
+178791,2021-03-08 10:00:00,BMFBOVESPA:ITUB4,20.02119745
+178792,2021-03-09 10:00:00,BMFBOVESPA:ITUB4,20.29812671
+178793,2021-03-10 10:00:00,BMFBOVESPA:ITUB4,20.44781718
+178794,2021-03-11 10:00:00,BMFBOVESPA:ITUB4,20.47775604
+178795,2021-03-12 10:00:00,BMFBOVESPA:ITUB4,20.34303309
+178796,2021-03-15 10:00:00,BMFBOVESPA:ITUB4,20.58253937
+178797,2021-03-16 10:00:00,BMFBOVESPA:ITUB4,20.16340453
+178798,2021-03-17 10:00:00,BMFBOVESPA:ITUB4,20.94928216
+178799,2021-03-18 10:00:00,BMFBOVESPA:ITUB4,21.06903531
+178800,2021-03-19 10:00:00,BMFBOVESPA:ITUB4,21.11394169
+178801,2021-03-22 10:00:00,BMFBOVESPA:ITUB4,21.23369634
+178802,2021-03-23 10:00:00,BMFBOVESPA:ITUB4,20.6948076
+178803,2021-03-24 10:00:00,BMFBOVESPA:ITUB4,20.33554819
+178804,2021-03-25 10:00:00,BMFBOVESPA:ITUB4,20.6948076
+178805,2021-03-26 10:00:00,BMFBOVESPA:ITUB4,21.04192117
+178806,2021-03-29 10:00:00,BMFBOVESPA:ITUB4,21.03442416
+178807,2021-03-30 10:00:00,BMFBOVESPA:ITUB4,21.37925191
+178808,2021-03-31 10:00:00,BMFBOVESPA:ITUB4,20.96695786
+178809,2021-04-01 10:00:00,BMFBOVESPA:ITUB4,20.32568135
+178810,2021-04-05 10:00:00,BMFBOVESPA:ITUB4,20.58819108
+178811,2021-04-06 10:00:00,BMFBOVESPA:ITUB4,20.34818147
+178812,2021-04-07 10:00:00,BMFBOVESPA:ITUB4,20.16817521
+178813,2021-04-08 10:00:00,BMFBOVESPA:ITUB4,20.01067059
+178814,2021-04-09 10:00:00,BMFBOVESPA:ITUB4,19.98066892
+178815,2021-04-12 10:00:00,BMFBOVESPA:ITUB4,20.47568594
+178816,2021-04-13 10:00:00,BMFBOVESPA:ITUB4,20.46818665
+178817,2021-04-14 10:00:00,BMFBOVESPA:ITUB4,20.73069411
+178818,2021-04-15 10:00:00,BMFBOVESPA:ITUB4,20.73069411
+178819,2021-04-16 10:00:00,BMFBOVESPA:ITUB4,20.96320367
+178820,2021-04-19 10:00:00,BMFBOVESPA:ITUB4,20.64819291
+178821,2021-04-20 10:00:00,BMFBOVESPA:ITUB4,20.54318782
+178822,2021-04-22 10:00:00,BMFBOVESPA:ITUB4,20.55068861
+178823,2021-04-23 10:00:00,BMFBOVESPA:ITUB4,20.64819291
+178824,2021-04-26 10:00:00,BMFBOVESPA:ITUB4,20.63319132
+178825,2021-04-27 10:00:00,BMFBOVESPA:ITUB4,20.31818132
+178826,2021-04-28 10:00:00,BMFBOVESPA:ITUB4,21.19576774
+178827,2021-04-29 10:00:00,BMFBOVESPA:ITUB4,20.52706072
+178828,2021-04-30 10:00:00,BMFBOVESPA:ITUB4,20.68484615
+178829,2021-05-03 10:00:00,BMFBOVESPA:ITUB4,20.97427851
+178830,2021-05-04 10:00:00,BMFBOVESPA:ITUB4,20.07967565
+178831,2021-05-05 10:00:00,BMFBOVESPA:ITUB4,20.65101839
+178832,2021-05-06 10:00:00,BMFBOVESPA:ITUB4,20.52321798
+178833,2021-05-07 10:00:00,BMFBOVESPA:ITUB4,20.77130059
+178834,2021-05-10 10:00:00,BMFBOVESPA:ITUB4,21.07952658
+178835,2021-05-11 10:00:00,BMFBOVESPA:ITUB4,21.03441962
+178836,2021-05-12 10:00:00,BMFBOVESPA:ITUB4,20.7261959
+178837,2021-05-13 10:00:00,BMFBOVESPA:ITUB4,21.32760919
+178838,2021-05-14 10:00:00,BMFBOVESPA:ITUB4,21.80122131
+178839,2021-05-17 10:00:00,BMFBOVESPA:ITUB4,21.78618641
+178840,2021-05-18 10:00:00,BMFBOVESPA:ITUB4,21.74108022
+178841,2021-05-19 10:00:00,BMFBOVESPA:ITUB4,21.89895042
+178842,2021-05-20 10:00:00,BMFBOVESPA:ITUB4,22.01923413
+178843,2021-05-21 10:00:00,BMFBOVESPA:ITUB4,22.12448069
+178844,2021-05-24 10:00:00,BMFBOVESPA:ITUB4,22.06433958
+178845,2021-05-25 10:00:00,BMFBOVESPA:ITUB4,21.832048
+178846,2021-05-26 10:00:00,BMFBOVESPA:ITUB4,22.1331804
+178847,2021-05-27 10:00:00,BMFBOVESPA:ITUB4,21.94497246
+178848,2021-05-28 10:00:00,BMFBOVESPA:ITUB4,22.30632997
+178849,2021-05-31 10:00:00,BMFBOVESPA:ITUB4,22.23857681
+178850,2021-06-01 10:00:00,BMFBOVESPA:ITUB4,23.04828367
+178851,2021-06-02 10:00:00,BMFBOVESPA:ITUB4,23.81656055
+178852,2021-06-04 10:00:00,BMFBOVESPA:ITUB4,24.3136787
+178853,2021-06-07 10:00:00,BMFBOVESPA:ITUB4,24.88612121
+178854,2021-06-08 10:00:00,BMFBOVESPA:ITUB4,24.71288231
+178855,2021-06-09 10:00:00,BMFBOVESPA:ITUB4,25.05182599
+178856,2021-06-10 10:00:00,BMFBOVESPA:ITUB4,24.96144101
+178857,2021-06-11 10:00:00,BMFBOVESPA:ITUB4,24.66768907
+178858,2021-06-14 10:00:00,BMFBOVESPA:ITUB4,24.58483516
+178859,2021-06-15 10:00:00,BMFBOVESPA:ITUB4,24.58483516
+178860,2021-06-16 10:00:00,BMFBOVESPA:ITUB4,25.07442451
+178861,2021-06-17 10:00:00,BMFBOVESPA:ITUB4,24.78067256
+178862,2021-06-18 10:00:00,BMFBOVESPA:ITUB4,24.32874312
+178863,2021-06-21 10:00:00,BMFBOVESPA:ITUB4,24.44172661
+178864,2021-06-22 10:00:00,BMFBOVESPA:ITUB4,24.12537615
+178865,2021-06-23 10:00:00,BMFBOVESPA:ITUB4,23.95213726
+178866,2021-06-24 10:00:00,BMFBOVESPA:ITUB4,23.95966909
+178867,2021-06-25 10:00:00,BMFBOVESPA:ITUB4,23.19892556
+178868,2021-06-28 10:00:00,BMFBOVESPA:ITUB4,22.93530244
+178869,2021-06-29 10:00:00,BMFBOVESPA:ITUB4,22.70933848
+178870,2021-06-30 10:00:00,BMFBOVESPA:ITUB4,22.44571309
+178871,2021-07-01 10:00:00,BMFBOVESPA:ITUB4,22.37411569
+178872,2021-07-02 10:00:00,BMFBOVESPA:ITUB4,22.61526441
+178873,2021-07-05 10:00:00,BMFBOVESPA:ITUB4,22.30629213
+178874,2021-07-06 10:00:00,BMFBOVESPA:ITUB4,22.05760703
+178875,2021-07-07 10:00:00,BMFBOVESPA:ITUB4,22.36657931
+178876,2021-07-08 10:00:00,BMFBOVESPA:ITUB4,22.07267978
+178877,2021-07-12 10:00:00,BMFBOVESPA:ITUB4,22.37411569
+178878,2021-07-13 10:00:00,BMFBOVESPA:ITUB4,22.50976203
+178879,2021-07-14 10:00:00,BMFBOVESPA:ITUB4,22.53990525
+178880,2021-07-15 10:00:00,BMFBOVESPA:ITUB4,22.26861179
+178881,2021-07-16 10:00:00,BMFBOVESPA:ITUB4,21.9068887
+178882,2021-07-19 10:00:00,BMFBOVESPA:ITUB4,21.77877796
+178883,2021-07-20 10:00:00,BMFBOVESPA:ITUB4,22.0651434
+178884,2021-07-21 10:00:00,BMFBOVESPA:ITUB4,22.15557379
+178885,2021-07-22 10:00:00,BMFBOVESPA:ITUB4,21.92949629
+178886,2021-07-23 10:00:00,BMFBOVESPA:ITUB4,21.86920911
+178887,2021-07-26 10:00:00,BMFBOVESPA:ITUB4,22.25354132
+178888,2021-07-27 10:00:00,BMFBOVESPA:ITUB4,22.47208169
+178889,2021-07-28 10:00:00,BMFBOVESPA:ITUB4,23.20306576
+178890,2021-07-29 10:00:00,BMFBOVESPA:ITUB4,23.08248988
+178891,2021-07-30 10:00:00,BMFBOVESPA:ITUB4,22.83380478
+178892,2021-08-02 10:00:00,BMFBOVESPA:ITUB4,22.97328706
+178893,2021-08-03 10:00:00,BMFBOVESPA:ITUB4,23.19947733
+178894,2021-08-04 10:00:00,BMFBOVESPA:ITUB4,22.55106788
+178895,2021-08-05 10:00:00,BMFBOVESPA:ITUB4,22.61892474
+178896,2021-08-06 10:00:00,BMFBOVESPA:ITUB4,23.25225464
+178897,2021-08-09 10:00:00,BMFBOVESPA:ITUB4,23.52368206
+178898,2021-08-10 10:00:00,BMFBOVESPA:ITUB4,23.07884317
+178899,2021-08-11 10:00:00,BMFBOVESPA:ITUB4,23.33519104
+178900,2021-08-12 10:00:00,BMFBOVESPA:ITUB4,22.89789231
+178901,2021-08-13 10:00:00,BMFBOVESPA:ITUB4,23.20701749
+178902,2021-08-16 10:00:00,BMFBOVESPA:ITUB4,22.94106769
+178903,2021-08-17 10:00:00,BMFBOVESPA:ITUB4,22.85789286
+178904,2021-08-18 10:00:00,BMFBOVESPA:ITUB4,22.90326171
+178905,2021-08-19 10:00:00,BMFBOVESPA:ITUB4,22.60836912
+178906,2021-08-20 10:00:00,BMFBOVESPA:ITUB4,22.52519505
+178907,2021-08-23 10:00:00,BMFBOVESPA:ITUB4,22.76715744
+178908,2021-08-24 10:00:00,BMFBOVESPA:ITUB4,23.40230917
+178909,2021-08-25 10:00:00,BMFBOVESPA:ITUB4,23.43255381
+178910,2021-08-26 10:00:00,BMFBOVESPA:ITUB4,22.86545421
+178911,2021-08-27 10:00:00,BMFBOVESPA:ITUB4,23.2586428
+178912,2021-08-30 10:00:00,BMFBOVESPA:ITUB4,23.09229465
+178913,2021-08-31 10:00:00,BMFBOVESPA:ITUB4,23.39474783
+178914,2021-09-01 10:00:00,BMFBOVESPA:ITUB4,23.49687825
+178915,2021-09-02 10:00:00,BMFBOVESPA:ITUB4,22.64960004
+178916,2021-09-03 10:00:00,BMFBOVESPA:ITUB4,22.5209943
+178917,2021-09-06 10:00:00,BMFBOVESPA:ITUB4,22.80846405
+178918,2021-09-08 10:00:00,BMFBOVESPA:ITUB4,21.726669
+178919,2021-09-09 10:00:00,BMFBOVESPA:ITUB4,22.0141395
+178920,2021-09-10 10:00:00,BMFBOVESPA:ITUB4,21.79475368
+178921,2021-09-13 10:00:00,BMFBOVESPA:ITUB4,22.06709466
+178922,2021-09-14 10:00:00,BMFBOVESPA:ITUB4,21.93092455
+178923,2021-09-15 10:00:00,BMFBOVESPA:ITUB4,21.57537013
+178924,2021-09-16 10:00:00,BMFBOVESPA:ITUB4,21.56023986
+178925,2021-09-17 10:00:00,BMFBOVESPA:ITUB4,21.04581992
+178926,2021-09-20 10:00:00,BMFBOVESPA:ITUB4,20.5692264
+178927,2021-09-21 10:00:00,BMFBOVESPA:ITUB4,20.51627123
+178928,2021-09-22 10:00:00,BMFBOVESPA:ITUB4,20.9928655
+178929,2021-09-23 10:00:00,BMFBOVESPA:ITUB4,21.71910386
+178930,2021-09-24 10:00:00,BMFBOVESPA:ITUB4,21.41650385
+178931,2021-09-27 10:00:00,BMFBOVESPA:ITUB4,21.97631383
+178932,2021-09-28 10:00:00,BMFBOVESPA:ITUB4,21.47702416
+178933,2021-09-29 10:00:00,BMFBOVESPA:ITUB4,21.86283987
+178934,2021-09-30 10:00:00,BMFBOVESPA:ITUB4,21.88553451
+178935,2021-10-01 10:00:00,BMFBOVESPA:ITUB4,22.45697716
+178936,2021-10-04 10:00:00,BMFBOVESPA:ITUB4,22.34680392
+178937,2021-10-05 10:00:00,BMFBOVESPA:ITUB4,22.88848897
+178938,2021-10-06 10:00:00,BMFBOVESPA:ITUB4,22.961937
+178939,2021-10-07 10:00:00,BMFBOVESPA:ITUB4,22.475339
+178940,2021-10-08 10:00:00,BMFBOVESPA:ITUB4,22.640598
+178941,2021-10-11 10:00:00,BMFBOVESPA:ITUB4,22.245811
+178942,2021-10-13 10:00:00,BMFBOVESPA:ITUB4,22.273354
+178943,2021-10-14 10:00:00,BMFBOVESPA:ITUB4,22.16318
+178944,2021-10-15 10:00:00,BMFBOVESPA:ITUB4,22.732409
+178945,2021-10-18 10:00:00,BMFBOVESPA:ITUB4,22.888488
+178946,2021-10-19 10:00:00,BMFBOVESPA:ITUB4,22.346803
+178947,2021-10-20 10:00:00,BMFBOVESPA:ITUB4,22.860945
+178948,2021-10-21 10:00:00,BMFBOVESPA:ITUB4,22.475339
+178949,2021-10-22 10:00:00,BMFBOVESPA:ITUB4,21.612316
+178950,2021-10-25 10:00:00,BMFBOVESPA:ITUB4,22.034646
+178951,2021-10-26 10:00:00,BMFBOVESPA:ITUB4,21.795937
+178952,2021-10-27 10:00:00,BMFBOVESPA:ITUB4,21.961197
+178953,2021-10-28 10:00:00,BMFBOVESPA:ITUB4,21.915292
+178954,2021-10-29 10:00:00,BMFBOVESPA:ITUB4,21.401149
+178955,2021-11-01 10:00:00,BMFBOVESPA:ITUB4,22.250959
+178956,2021-11-03 10:00:00,BMFBOVESPA:ITUB4,22.462262
+178957,2021-11-04 10:00:00,BMFBOVESPA:ITUB4,21.277135
+178958,2021-11-05 10:00:00,BMFBOVESPA:ITUB4,21.019898
+178959,2021-11-08 10:00:00,BMFBOVESPA:ITUB4,20.909655
+178960,2021-11-09 10:00:00,BMFBOVESPA:ITUB4,20.698354
+178961,2021-11-10 10:00:00,BMFBOVESPA:ITUB4,21.222013
+178962,2021-11-11 10:00:00,BMFBOVESPA:ITUB4,21.176077
+178963,2021-11-12 10:00:00,BMFBOVESPA:ITUB4,21.130143
+178964,2021-11-16 10:00:00,BMFBOVESPA:ITUB4,20.909655
+178965,2021-11-17 10:00:00,BMFBOVESPA:ITUB4,20.992338
+178966,2021-11-18 10:00:00,BMFBOVESPA:ITUB4,20.64323
+178967,2021-11-19 10:00:00,BMFBOVESPA:ITUB4,20.468679
+178968,2021-11-22 10:00:00,BMFBOVESPA:ITUB4,20.48248
+178969,2021-11-23 10:00:00,BMFBOVESPA:ITUB4,20.825867
+178970,2021-11-24 10:00:00,BMFBOVESPA:ITUB4,21.382708
+178971,2021-11-25 10:00:00,BMFBOVESPA:ITUB4,21.577601
+178972,2021-11-26 10:00:00,BMFBOVESPA:ITUB4,21.16925
+178973,2021-11-29 10:00:00,BMFBOVESPA:ITUB4,21.030041
+178974,2021-11-30 10:00:00,BMFBOVESPA:ITUB4,20.770181
+178975,2021-12-01 10:00:00,BMFBOVESPA:ITUB4,20.635515
+178976,2021-12-02 10:00:00,BMFBOVESPA:ITUB4,21.415616
+178977,2021-12-03 10:00:00,BMFBOVESPA:ITUB4,21.341321
+178978,2021-12-06 10:00:00,BMFBOVESPA:ITUB4,21.592068
+178979,2021-12-07 10:00:00,BMFBOVESPA:ITUB4,21.322747
+178980,2021-12-08 10:00:00,BMFBOVESPA:ITUB4,21.118436
+178981,2021-12-09 10:00:00,BMFBOVESPA:ITUB4,20.55193479
+178982,2021-12-10 10:00:00,BMFBOVESPA:ITUB4,20.579795
+178983,2021-12-13 10:00:00,BMFBOVESPA:ITUB4,20.031867
+178984,2021-12-14 10:00:00,BMFBOVESPA:ITUB4,20.226893
+178985,2021-12-15 10:00:00,BMFBOVESPA:ITUB4,20.161883
+178986,2021-12-16 10:00:00,BMFBOVESPA:ITUB4,20.366196
+178987,2021-12-17 10:00:00,BMFBOVESPA:ITUB4,19.920425
+178988,2021-12-20 10:00:00,BMFBOVESPA:ITUB4,19.613957
+178989,2021-12-21 10:00:00,BMFBOVESPA:ITUB4,19.641817
+178990,2021-12-22 10:00:00,BMFBOVESPA:ITUB4,19.716112
+178991,2021-12-23 10:00:00,BMFBOVESPA:ITUB4,19.818268
+178992,2021-12-27 10:00:00,BMFBOVESPA:ITUB4,20.022579
+178993,2021-12-28 10:00:00,BMFBOVESPA:ITUB4,19.948285
+178994,2021-12-29 10:00:00,BMFBOVESPA:ITUB4,19.781119
+178995,2021-12-30 10:00:00,BMFBOVESPA:ITUB4,19.456079
+178996,2022-01-03 10:00:00,BMFBOVESPA:ITUB4,19.990459
+178997,2022-01-04 10:00:00,BMFBOVESPA:ITUB4,20.557367
+178998,2022-01-05 10:00:00,BMFBOVESPA:ITUB4,20.167037
+178999,2022-01-06 10:00:00,BMFBOVESPA:ITUB4,20.575952
+179000,2022-01-07 10:00:00,BMFBOVESPA:ITUB4,21.031337
+179001,2022-01-10 10:00:00,BMFBOVESPA:ITUB4,21.226503
+179002,2022-01-11 10:00:00,BMFBOVESPA:ITUB4,21.700475
+179003,2022-01-12 10:00:00,BMFBOVESPA:ITUB4,21.607539
+179004,2022-01-13 10:00:00,BMFBOVESPA:ITUB4,22.007162
+179005,2022-01-14 10:00:00,BMFBOVESPA:ITUB4,21.839878
+179006,2022-01-17 10:00:00,BMFBOVESPA:ITUB4,21.839878
+179007,2022-01-18 10:00:00,BMFBOVESPA:ITUB4,21.969987
+179008,2022-01-19 10:00:00,BMFBOVESPA:ITUB4,21.821291
+179009,2022-01-20 10:00:00,BMFBOVESPA:ITUB4,21.644714
+179010,2022-01-21 10:00:00,BMFBOVESPA:ITUB4,21.654006
+179011,2022-01-24 10:00:00,BMFBOVESPA:ITUB4,21.626126
+179012,2022-01-25 10:00:00,BMFBOVESPA:ITUB4,22.406787
+179013,2022-01-26 10:00:00,BMFBOVESPA:ITUB4,22.648419
+179014,2022-01-27 10:00:00,BMFBOVESPA:ITUB4,22.73206
+179015,2022-01-28 10:00:00,BMFBOVESPA:ITUB4,23.038749
+179016,2022-01-31 10:00:00,BMFBOVESPA:ITUB4,23.540601
+179017,2022-02-01 10:00:00,BMFBOVESPA:ITUB4,23.70333
+179018,2022-02-02 10:00:00,BMFBOVESPA:ITUB4,23.331367
+179019,2022-02-03 10:00:00,BMFBOVESPA:ITUB4,23.601039
+179020,2022-02-04 10:00:00,BMFBOVESPA:ITUB4,23.675432
+179021,2022-02-07 10:00:00,BMFBOVESPA:ITUB4,23.545246
+179022,2022-02-08 10:00:00,BMFBOVESPA:ITUB4,23.80562
+179023,2022-02-09 10:00:00,BMFBOVESPA:ITUB4,22.857115
+179024,2022-02-10 10:00:00,BMFBOVESPA:ITUB4,23.29417
+179025,2022-02-11 10:00:00,BMFBOVESPA:ITUB4,24.670434
+179026,2022-02-14 10:00:00,BMFBOVESPA:ITUB4,24.614638
+179027,2022-02-15 10:00:00,BMFBOVESPA:ITUB4,24.847115
+179028,2022-02-16 10:00:00,BMFBOVESPA:ITUB4,24.586743
+179029,2022-02-17 10:00:00,BMFBOVESPA:ITUB4,24.242676
+179030,2022-02-18 10:00:00,BMFBOVESPA:ITUB4,24.335667
+179031,2022-02-21 10:00:00,BMFBOVESPA:ITUB4,23.740527
+179032,2022-02-22 10:00:00,BMFBOVESPA:ITUB4,23.956006
+179033,2022-02-23 10:00:00,BMFBOVESPA:ITUB4,23.621086
+179034,2022-02-24 10:00:00,BMFBOVESPA:ITUB4,23.221044
+179035,2022-02-25 10:00:00,BMFBOVESPA:ITUB4,23.695512
+179036,2022-03-02 10:00:00,BMFBOVESPA:ITUB4,23.299893
+179037,2022-03-03 10:00:00,BMFBOVESPA:ITUB4,23.318508
+179038,2022-03-04 10:00:00,BMFBOVESPA:ITUB4,22.964775
+179039,2022-03-07 10:00:00,BMFBOVESPA:ITUB4,22.471409
+179040,2022-03-08 10:00:00,BMFBOVESPA:ITUB4,22.257308
+179041,2022-03-09 10:00:00,BMFBOVESPA:ITUB4,23.365053
+179042,2022-03-10 10:00:00,BMFBOVESPA:ITUB4,23.383672
+179043,2022-03-11 10:00:00,BMFBOVESPA:ITUB4,23.123025
+179044,2022-03-14 10:00:00,BMFBOVESPA:ITUB4,23.448833
+179045,2022-03-15 10:00:00,BMFBOVESPA:ITUB4,23.365053
+179046,2022-03-16 10:00:00,BMFBOVESPA:ITUB4,23.821184
+179047,2022-03-17 10:00:00,BMFBOVESPA:ITUB4,24.342476
+179048,2022-03-18 10:00:00,BMFBOVESPA:ITUB4,24.519343
+179049,2022-03-21 10:00:00,BMFBOVESPA:ITUB4,25.124414
+179050,2022-03-22 10:00:00,BMFBOVESPA:ITUB4,25.46884
+179051,2022-03-23 10:00:00,BMFBOVESPA:ITUB4,25.357133
+179052,2022-03-24 10:00:00,BMFBOVESPA:ITUB4,25.524692
+179053,2022-03-25 10:00:00,BMFBOVESPA:ITUB4,25.571235
+179054,2022-03-28 10:00:00,BMFBOVESPA:ITUB4,25.552619
+179055,2022-03-29 10:00:00,BMFBOVESPA:ITUB4,25.850499
+179056,2022-03-30 10:00:00,BMFBOVESPA:ITUB4,25.906352
+179057,2022-03-31 10:00:00,BMFBOVESPA:ITUB4,25.580544
+179058,2022-04-01 10:00:00,BMFBOVESPA:ITUB4,25.650403
+179059,2022-04-04 10:00:00,BMFBOVESPA:ITUB4,25.417556
+179060,2022-04-05 10:00:00,BMFBOVESPA:ITUB4,24.905292
+179061,2022-04-06 10:00:00,BMFBOVESPA:ITUB4,24.895978
+179062,2022-04-07 10:00:00,BMFBOVESPA:ITUB4,24.87735
+179063,2022-04-08 10:00:00,BMFBOVESPA:ITUB4,24.830781
+179064,2022-04-11 10:00:00,BMFBOVESPA:ITUB4,24.737642
+179065,2022-04-12 10:00:00,BMFBOVESPA:ITUB4,24.299891
+179066,2022-04-13 10:00:00,BMFBOVESPA:ITUB4,24.365088
+179067,2022-04-14 10:00:00,BMFBOVESPA:ITUB4,24.523424
+179068,2022-04-18 10:00:00,BMFBOVESPA:ITUB4,24.663132
+179069,2022-04-19 10:00:00,BMFBOVESPA:ITUB4,24.22538
+179070,2022-04-20 10:00:00,BMFBOVESPA:ITUB4,24.383716
+179071,2022-04-22 10:00:00,BMFBOVESPA:ITUB4,23.908708
+179072,2022-04-25 10:00:00,BMFBOVESPA:ITUB4,23.815569
+179073,2022-04-26 10:00:00,BMFBOVESPA:ITUB4,23.005264
+179074,2022-04-27 10:00:00,BMFBOVESPA:ITUB4,22.818985
+179075,2022-04-28 10:00:00,BMFBOVESPA:ITUB4,22.632707
+179076,2022-04-29 10:00:00,BMFBOVESPA:ITUB4,22.232212
+179077,2022-05-02 10:00:00,BMFBOVESPA:ITUB4,22.134345
+179078,2022-05-03 10:00:00,BMFBOVESPA:ITUB4,22.246183
+179079,2022-05-04 10:00:00,BMFBOVESPA:ITUB4,22.218223
+179080,2022-05-05 10:00:00,BMFBOVESPA:ITUB4,21.705639
+179081,2022-05-06 10:00:00,BMFBOVESPA:ITUB4,22.171625
+179082,2022-05-09 10:00:00,BMFBOVESPA:ITUB4,21.854754
+179083,2022-05-10 10:00:00,BMFBOVESPA:ITUB4,21.742917
+179084,2022-05-11 10:00:00,BMFBOVESPA:ITUB4,22.469856
+179085,2022-05-12 10:00:00,BMFBOVESPA:ITUB4,22.824005
+179086,2022-05-13 10:00:00,BMFBOVESPA:ITUB4,23.094278
+179087,2022-05-16 10:00:00,BMFBOVESPA:ITUB4,23.336591
+179088,2022-05-17 10:00:00,BMFBOVESPA:ITUB4,23.541624
+179089,2022-05-18 10:00:00,BMFBOVESPA:ITUB4,23.206113
+179090,2022-05-19 10:00:00,BMFBOVESPA:ITUB4,23.131556
+179091,2022-05-20 10:00:00,BMFBOVESPA:ITUB4,23.420466
+179092,2022-05-23 10:00:00,BMFBOVESPA:ITUB4,24.02625
+179093,2022-05-24 10:00:00,BMFBOVESPA:ITUB4,24.389718
+179094,2022-05-25 10:00:00,BMFBOVESPA:ITUB4,23.951692
+179095,2022-05-26 10:00:00,BMFBOVESPA:ITUB4,24.249923
+179096,2022-05-27 10:00:00,BMFBOVESPA:ITUB4,24.380399
+179097,2022-05-30 10:00:00,BMFBOVESPA:ITUB4,24.156725
+179098,2022-05-31 10:00:00,BMFBOVESPA:ITUB4,24.380399
+179099,2022-06-01 10:00:00,BMFBOVESPA:ITUB4,24.040025
+179100,2022-06-02 10:00:00,BMFBOVESPA:ITUB4,24.142599
+179101,2022-06-03 10:00:00,BMFBOVESPA:ITUB4,23.918798
+179102,2022-06-06 10:00:00,BMFBOVESPA:ITUB4,23.834872
+179103,2022-06-07 10:00:00,BMFBOVESPA:ITUB4,23.834872
+179104,2022-06-08 10:00:00,BMFBOVESPA:ITUB4,23.377944
+179105,2022-06-09 10:00:00,BMFBOVESPA:ITUB4,22.976965
+179106,2022-06-10 10:00:00,BMFBOVESPA:ITUB4,22.473413
+179107,2022-06-13 10:00:00,BMFBOVESPA:ITUB4,22.202985
+179108,2022-06-14 10:00:00,BMFBOVESPA:ITUB4,22.053785
+179109,2022-06-15 10:00:00,BMFBOVESPA:ITUB4,22.147035
+179110,2022-06-17 10:00:00,BMFBOVESPA:ITUB4,21.867284
+179111,2022-06-20 10:00:00,BMFBOVESPA:ITUB4,22.818439
+179112,2022-06-21 10:00:00,BMFBOVESPA:ITUB4,22.575988
+179113,2022-06-22 10:00:00,BMFBOVESPA:ITUB4,22.408138
+179114,2022-06-23 10:00:00,BMFBOVESPA:ITUB4,21.895259
+179115,2022-06-24 10:00:00,BMFBOVESPA:ITUB4,21.857959
+179116,2022-06-27 10:00:00,BMFBOVESPA:ITUB4,21.988509
+179117,2022-06-28 10:00:00,BMFBOVESPA:ITUB4,21.746057
+179118,2022-06-29 10:00:00,BMFBOVESPA:ITUB4,21.522256
+179119,2022-06-30 10:00:00,BMFBOVESPA:ITUB4,21.139928
+179120,2022-07-01 10:00:00,BMFBOVESPA:ITUB4,21.321894
+179121,2022-07-04 10:00:00,BMFBOVESPA:ITUB4,21.116606
+179122,2022-07-05 10:00:00,BMFBOVESPA:ITUB4,21.265908
+179123,2022-07-06 10:00:00,BMFBOVESPA:ITUB4,21.069951
+179124,2022-07-07 10:00:00,BMFBOVESPA:ITUB4,21.368551
+179125,2022-07-08 10:00:00,BMFBOVESPA:ITUB4,21.377882
+179126,2022-07-11 10:00:00,BMFBOVESPA:ITUB4,21.032627
+179127,2022-07-12 10:00:00,BMFBOVESPA:ITUB4,20.98597
+179128,2022-07-13 10:00:00,BMFBOVESPA:ITUB4,20.901988
+179129,2022-07-14 10:00:00,BMFBOVESPA:ITUB4,20.668707
+179130,2022-07-15 10:00:00,BMFBOVESPA:ITUB4,21.041956
+179131,2022-07-18 10:00:00,BMFBOVESPA:ITUB4,21.321894
+179132,2022-07-19 10:00:00,BMFBOVESPA:ITUB4,22.040401
+179133,2022-07-20 10:00:00,BMFBOVESPA:ITUB4,21.760463
+179134,2022-07-21 10:00:00,BMFBOVESPA:ITUB4,21.937757
+179135,2022-07-22 10:00:00,BMFBOVESPA:ITUB4,21.704475
+179136,2022-07-25 10:00:00,BMFBOVESPA:ITUB4,22.021738
+179137,2022-07-26 10:00:00,BMFBOVESPA:ITUB4,21.900431
+179138,2022-07-27 10:00:00,BMFBOVESPA:ITUB4,21.975081
+179139,2022-07-28 10:00:00,BMFBOVESPA:ITUB4,22.115051
+179140,2022-07-29 10:00:00,BMFBOVESPA:ITUB4,22.040401
+179141,2022-08-01 10:00:00,BMFBOVESPA:ITUB4,21.914346
+179142,2022-08-02 10:00:00,BMFBOVESPA:ITUB4,22.147776
+179143,2022-08-03 10:00:00,BMFBOVESPA:ITUB4,22.306508
+179144,2022-08-04 10:00:00,BMFBOVESPA:ITUB4,22.848064
+179145,2022-08-05 10:00:00,BMFBOVESPA:ITUB4,23.277575
+179146,2022-08-08 10:00:00,BMFBOVESPA:ITUB4,23.567027
+179147,2022-08-09 10:00:00,BMFBOVESPA:ITUB4,24.18328
+179148,2022-08-10 10:00:00,BMFBOVESPA:ITUB4,24.631464
+179149,2022-08-11 10:00:00,BMFBOVESPA:ITUB4,24.668814
+179150,2022-08-12 10:00:00,BMFBOVESPA:ITUB4,24.967603
+179151,2022-08-15 10:00:00,BMFBOVESPA:ITUB4,25.182357
+179152,2022-08-16 10:00:00,BMFBOVESPA:ITUB4,25.434462
+179153,2022-08-17 10:00:00,BMFBOVESPA:ITUB4,25.537171
+179154,2022-08-18 10:00:00,BMFBOVESPA:ITUB4,25.462473
+179155,2022-08-19 10:00:00,BMFBOVESPA:ITUB4,25.114171
+179156,2022-08-22 10:00:00,BMFBOVESPA:ITUB4,24.831355
+179157,2022-08-23 10:00:00,BMFBOVESPA:ITUB4,24.897346
+179158,2022-08-24 10:00:00,BMFBOVESPA:ITUB4,25.001045
+179159,2022-08-25 10:00:00,BMFBOVESPA:ITUB4,25.312144
+179160,2022-08-26 10:00:00,BMFBOVESPA:ITUB4,25.161309
+179161,2022-08-29 10:00:00,BMFBOVESPA:ITUB4,25.076463
+179162,2022-08-30 10:00:00,BMFBOVESPA:ITUB4,24.963336
+179163,2022-08-31 10:00:00,BMFBOVESPA:ITUB4,24.33171
+179164,2022-09-01 10:00:00,BMFBOVESPA:ITUB4,24.7043
+179165,2022-09-02 10:00:00,BMFBOVESPA:ITUB4,25.043877
+179166,2022-09-05 10:00:00,BMFBOVESPA:ITUB4,25.449485
+179167,2022-09-06 10:00:00,BMFBOVESPA:ITUB4,25.213666
+179168,2022-09-08 10:00:00,BMFBOVESPA:ITUB4,25.034446
+179169,2022-09-09 10:00:00,BMFBOVESPA:ITUB4,25.232532
+179170,2022-09-12 10:00:00,BMFBOVESPA:ITUB4,25.534379
+179171,2022-09-13 10:00:00,BMFBOVESPA:ITUB4,25.279695
+179172,2022-09-14 10:00:00,BMFBOVESPA:ITUB4,25.185369
+179173,2022-09-15 10:00:00,BMFBOVESPA:ITUB4,25.251397
+179174,2022-09-16 10:00:00,BMFBOVESPA:ITUB4,25.166503
+179175,2022-09-19 10:00:00,BMFBOVESPA:ITUB4,26.109775
+179176,2022-09-20 10:00:00,BMFBOVESPA:ITUB4,26.977586
+179177,2022-09-21 10:00:00,BMFBOVESPA:ITUB4,26.694603
+179178,2022-09-22 10:00:00,BMFBOVESPA:ITUB4,27.23227
+179179,2022-09-23 10:00:00,BMFBOVESPA:ITUB4,26.694603
+179180,2022-09-26 10:00:00,BMFBOVESPA:ITUB4,26.213536
+179181,2022-09-27 10:00:00,BMFBOVESPA:ITUB4,25.968285
+179182,2022-09-28 10:00:00,BMFBOVESPA:ITUB4,25.958852
+179183,2022-09-29 10:00:00,BMFBOVESPA:ITUB4,26.345593
+179184,2022-09-30 10:00:00,BMFBOVESPA:ITUB4,26.468218
+179185,2022-10-03 10:00:00,BMFBOVESPA:ITUB4,28.07737
+179186,2022-10-04 10:00:00,BMFBOVESPA:ITUB4,28.124558
+179187,2022-10-05 10:00:00,BMFBOVESPA:ITUB4,28.124558
+179188,2022-10-06 10:00:00,BMFBOVESPA:ITUB4,27.614919
+179189,2022-10-07 10:00:00,BMFBOVESPA:ITUB4,27.671546
+179190,2022-10-10 10:00:00,BMFBOVESPA:ITUB4,27.378975
+179191,2022-10-11 10:00:00,BMFBOVESPA:ITUB4,27.190218
+179192,2022-10-13 10:00:00,BMFBOVESPA:ITUB4,27.029776
+179193,2022-10-14 10:00:00,BMFBOVESPA:ITUB4,27.039215
+179194,2022-10-17 10:00:00,BMFBOVESPA:ITUB4,27.256283
+179195,2022-10-18 10:00:00,BMFBOVESPA:ITUB4,27.926366
+179196,2022-10-19 10:00:00,BMFBOVESPA:ITUB4,27.935803
+179197,2022-10-20 10:00:00,BMFBOVESPA:ITUB4,28.36994
+179198,2022-10-21 10:00:00,BMFBOVESPA:ITUB4,29.313717
+179199,2022-10-24 10:00:00,BMFBOVESPA:ITUB4,27.982992
+179200,2022-10-25 10:00:00,BMFBOVESPA:ITUB4,27.756486
+179201,2022-10-26 10:00:00,BMFBOVESPA:ITUB4,27.161907
+179202,2022-10-27 10:00:00,BMFBOVESPA:ITUB4,27.662107
+179203,2022-10-28 10:00:00,BMFBOVESPA:ITUB4,27.879178
+179204,2022-10-31 10:00:00,BMFBOVESPA:ITUB4,28.690825
+179205,2022-11-01 10:00:00,BMFBOVESPA:ITUB4,28.76163
+179206,2022-11-03 10:00:00,BMFBOVESPA:ITUB4,28.553898
+179207,2022-11-04 10:00:00,BMFBOVESPA:ITUB4,28.657765
+179208,2022-11-07 10:00:00,BMFBOVESPA:ITUB4,28.006237
+179209,2022-11-08 10:00:00,BMFBOVESPA:ITUB4,27.921255
+179210,2022-11-09 10:00:00,BMFBOVESPA:ITUB4,26.580431
+179211,2022-11-10 10:00:00,BMFBOVESPA:ITUB4,26.079983
+179212,2022-11-11 10:00:00,BMFBOVESPA:ITUB4,25.239606
+179213,2022-11-14 10:00:00,BMFBOVESPA:ITUB4,25.164067
+179214,2022-11-16 10:00:00,BMFBOVESPA:ITUB4,24.805254
+179215,2022-11-17 10:00:00,BMFBOVESPA:ITUB4,24.956333
+179216,2022-11-18 10:00:00,BMFBOVESPA:ITUB4,25.154623
+179217,2022-11-21 10:00:00,BMFBOVESPA:ITUB4,25.230163
+179218,2022-11-22 10:00:00,BMFBOVESPA:ITUB4,24.814698
+179219,2022-11-23 10:00:00,BMFBOVESPA:ITUB4,24.559751
+179220,2022-11-24 10:00:00,BMFBOVESPA:ITUB4,25.437898
+179221,2022-11-25 10:00:00,BMFBOVESPA:ITUB4,24.540867
+179222,2022-11-28 10:00:00,BMFBOVESPA:ITUB4,24.097073
+179223,2022-11-29 10:00:00,BMFBOVESPA:ITUB4,24.304806
+179224,2022-11-30 10:00:00,BMFBOVESPA:ITUB4,24.550309
+179225,2022-12-01 10:00:00,BMFBOVESPA:ITUB4,24.545587
+179226,2022-12-02 10:00:00,BMFBOVESPA:ITUB4,24.876263
+179227,2022-12-05 10:00:00,BMFBOVESPA:ITUB4,24.148775
+179228,2022-12-06 10:00:00,BMFBOVESPA:ITUB4,24.706201
+179229,2022-12-07 10:00:00,BMFBOVESPA:ITUB4,24.52669
+179230,2022-12-08 10:00:00,BMFBOVESPA:ITUB4,23.666933
+179231,2022-12-09 10:00:00,BMFBOVESPA:ITUB4,23.372259
+179232,2022-12-12 10:00:00,BMFBOVESPA:ITUB4,23.151313
+179233,2022-12-13 10:00:00,BMFBOVESPA:ITUB4,22.277136
+179234,2022-12-14 10:00:00,BMFBOVESPA:ITUB4,22.373199
+179235,2022-12-15 10:00:00,BMFBOVESPA:ITUB4,22.498081
+179236,2022-12-16 10:00:00,BMFBOVESPA:ITUB4,22.747846
+179237,2022-12-19 10:00:00,BMFBOVESPA:ITUB4,23.429896
+179238,2022-12-20 10:00:00,BMFBOVESPA:ITUB4,23.679663
+179239,2022-12-21 10:00:00,BMFBOVESPA:ITUB4,23.775726
+179240,2022-12-22 10:00:00,BMFBOVESPA:ITUB4,23.823757
+179241,2022-12-23 10:00:00,BMFBOVESPA:ITUB4,24.198407
+179242,2022-12-26 10:00:00,BMFBOVESPA:ITUB4,23.718089
+179243,2022-12-27 10:00:00,BMFBOVESPA:ITUB4,23.583598
+179244,2022-12-28 10:00:00,BMFBOVESPA:ITUB4,24.063916
+179245,2022-12-29 10:00:00,BMFBOVESPA:ITUB4,24.015885
+179246,2023-01-02 10:00:00,BMFBOVESPA:ITUB4,23.540085
+179247,2023-01-03 10:00:00,BMFBOVESPA:ITUB4,23.049867
+179248,2023-01-04 10:00:00,BMFBOVESPA:ITUB4,23.117151
+179249,2023-01-05 10:00:00,BMFBOVESPA:ITUB4,23.83806
+179250,2023-01-06 10:00:00,BMFBOVESPA:ITUB4,24.251382
+179251,2023-01-09 10:00:00,BMFBOVESPA:ITUB4,24.4244
+179252,2023-01-10 10:00:00,BMFBOVESPA:ITUB4,24.895394
+179253,2023-01-11 10:00:00,BMFBOVESPA:ITUB4,25.327939
+179254,2023-01-12 10:00:00,BMFBOVESPA:ITUB4,24.972291
+179255,2023-01-13 10:00:00,BMFBOVESPA:ITUB4,24.847333
+179256,2023-01-16 10:00:00,BMFBOVESPA:ITUB4,24.578194
+179257,2023-01-17 10:00:00,BMFBOVESPA:ITUB4,25.087636
+179258,2023-01-18 10:00:00,BMFBOVESPA:ITUB4,25.539406
+179259,2023-01-19 10:00:00,BMFBOVESPA:ITUB4,25.539406
+179260,2023-01-20 10:00:00,BMFBOVESPA:ITUB4,25.087636
+179261,2023-01-23 10:00:00,BMFBOVESPA:ITUB4,24.318666
+179262,2023-01-24 10:00:00,BMFBOVESPA:ITUB4,24.539747
+179263,2023-01-25 10:00:00,BMFBOVESPA:ITUB4,24.626256
+179264,2023-01-26 10:00:00,BMFBOVESPA:ITUB4,24.482072
+179265,2023-01-27 10:00:00,BMFBOVESPA:ITUB4,23.963018
+179266,2023-01-30 10:00:00,BMFBOVESPA:ITUB4,23.972631
+179267,2023-01-31 10:00:00,BMFBOVESPA:ITUB4,24.347503
+179268,2023-02-01 10:00:00,BMFBOVESPA:ITUB4,24.025302
+179269,2023-02-02 10:00:00,BMFBOVESPA:ITUB4,24.246511
+179270,2023-02-03 10:00:00,BMFBOVESPA:ITUB4,24.159952
+179271,2023-02-06 10:00:00,BMFBOVESPA:ITUB4,24.169568
+179272,2023-02-07 10:00:00,BMFBOVESPA:ITUB4,23.611735
+179273,2023-02-08 10:00:00,BMFBOVESPA:ITUB4,25.564152
+179274,2023-02-09 10:00:00,BMFBOVESPA:ITUB4,24.929376
+179275,2023-02-10 10:00:00,BMFBOVESPA:ITUB4,24.813962
+179276,2023-02-13 10:00:00,BMFBOVESPA:ITUB4,25.689183
+179277,2023-02-14 10:00:00,BMFBOVESPA:ITUB4,25.371795
+179278,2023-02-15 10:00:00,BMFBOVESPA:ITUB4,25.746891
+179279,2023-02-16 10:00:00,BMFBOVESPA:ITUB4,25.939246
+179280,2023-02-17 10:00:00,BMFBOVESPA:ITUB4,25.852686
+179281,2023-02-22 13:00:00,BMFBOVESPA:ITUB4,25.371795
+179282,2023-02-23 10:00:00,BMFBOVESPA:ITUB4,25.467974
+179283,2023-02-24 10:00:00,BMFBOVESPA:ITUB4,24.688931
+179284,2023-02-27 10:00:00,BMFBOVESPA:ITUB4,24.371543
+179285,2023-02-28 10:00:00,BMFBOVESPA:ITUB4,24.458104
+179286,2023-03-01 10:00:00,BMFBOVESPA:ITUB4,24.058732
+179287,2023-03-02 10:00:00,BMFBOVESPA:ITUB4,23.269606
+179288,2023-03-03 10:00:00,BMFBOVESPA:ITUB4,23.298475
+179289,2023-03-06 10:00:00,BMFBOVESPA:ITUB4,23.827768
+179290,2023-03-07 10:00:00,BMFBOVESPA:ITUB4,23.895133
+179291,2023-03-08 10:00:00,BMFBOVESPA:ITUB4,24.19346
+179292,2023-03-09 10:00:00,BMFBOVESPA:ITUB4,23.731533
+179293,2023-03-10 10:00:00,BMFBOVESPA:ITUB4,23.163747
+179294,2023-03-13 10:00:00,BMFBOVESPA:ITUB4,22.884667
+179295,2023-03-14 10:00:00,BMFBOVESPA:ITUB4,22.807679
+179296,2023-03-15 10:00:00,BMFBOVESPA:ITUB4,22.749936
+179297,2023-03-16 10:00:00,BMFBOVESPA:ITUB4,23.125254
+179298,2023-03-17 10:00:00,BMFBOVESPA:ITUB4,22.461232
+179299,2023-03-20 10:00:00,BMFBOVESPA:ITUB4,22.518973
+179300,2023-03-21 10:00:00,BMFBOVESPA:ITUB4,22.9809
+179301,2023-03-22 10:00:00,BMFBOVESPA:ITUB4,22.846172
+179302,2023-03-23 10:00:00,BMFBOVESPA:ITUB4,22.278386
+179303,2023-03-24 10:00:00,BMFBOVESPA:ITUB4,22.562804
+179304,2023-03-27 10:00:00,BMFBOVESPA:ITUB4,22.951484
+179305,2023-03-28 10:00:00,BMFBOVESPA:ITUB4,23.05837
+179306,2023-03-29 10:00:00,BMFBOVESPA:ITUB4,23.281859
+179307,2023-03-30 10:00:00,BMFBOVESPA:ITUB4,23.923181
+179308,2023-03-31 10:00:00,BMFBOVESPA:ITUB4,24.039784
+179309,2023-04-03 10:00:00,BMFBOVESPA:ITUB4,23.364039
+179310,2023-04-04 10:00:00,BMFBOVESPA:ITUB4,23.830735
+179311,2023-04-05 10:00:00,BMFBOVESPA:ITUB4,23.811289
+179312,2023-04-06 10:00:00,BMFBOVESPA:ITUB4,23.733507
+179313,2023-04-10 10:00:00,BMFBOVESPA:ITUB4,23.986301
+179314,2023-04-11 10:00:00,BMFBOVESPA:ITUB4,24.764129
+179315,2023-04-12 10:00:00,BMFBOVESPA:ITUB4,24.929418
+179316,2023-04-13 10:00:00,BMFBOVESPA:ITUB4,24.929418
+179317,2023-04-14 10:00:00,BMFBOVESPA:ITUB4,25.289164
+179318,2023-04-17 10:00:00,BMFBOVESPA:ITUB4,25.240549
+179319,2023-04-18 10:00:00,BMFBOVESPA:ITUB4,25.221105
+179320,2023-04-19 10:00:00,BMFBOVESPA:ITUB4,24.822468
+179321,2023-04-20 10:00:00,BMFBOVESPA:ITUB4,24.890527
+179322,2023-04-24 10:00:00,BMFBOVESPA:ITUB4,24.666902
+179323,2023-04-25 10:00:00,BMFBOVESPA:ITUB4,24.890527
+179324,2023-04-26 10:00:00,BMFBOVESPA:ITUB4,24.637733
+179325,2023-04-27 10:00:00,BMFBOVESPA:ITUB4,25.075262
+179326,2023-04-28 10:00:00,BMFBOVESPA:ITUB4,25.201659
+179327,2023-05-02 10:00:00,BMFBOVESPA:ITUB4,24.223952
+179328,2023-05-03 10:00:00,BMFBOVESPA:ITUB4,24.185039
+179329,2023-05-04 10:00:00,BMFBOVESPA:ITUB4,24.379607
+179330,2023-05-05 10:00:00,BMFBOVESPA:ITUB4,25.284358
+179331,2023-05-08 10:00:00,BMFBOVESPA:ITUB4,25.634584
+179332,2023-05-09 10:00:00,BMFBOVESPA:ITUB4,25.79024
+179333,2023-05-10 10:00:00,BMFBOVESPA:ITUB4,26.169651
+179334,2023-05-11 10:00:00,BMFBOVESPA:ITUB4,26.422592
+179335,2023-05-12 10:00:00,BMFBOVESPA:ITUB4,26.17938
+179336,2023-05-15 10:00:00,BMFBOVESPA:ITUB4,26.276665
+179337,2023-05-16 10:00:00,BMFBOVESPA:ITUB4,26.189108
+179338,2023-05-17 10:00:00,BMFBOVESPA:ITUB4,26.451779
+179339,2023-05-18 10:00:00,BMFBOVESPA:ITUB4,26.354493
+179340,2023-05-19 10:00:00,BMFBOVESPA:ITUB4,26.140467
+179341,2023-05-22 10:00:00,BMFBOVESPA:ITUB4,25.644314
+179342,2023-05-23 10:00:00,BMFBOVESPA:ITUB4,25.848611
+179343,2023-05-24 10:00:00,BMFBOVESPA:ITUB4,25.702684
+179344,2023-05-25 10:00:00,BMFBOVESPA:ITUB4,26.510149
+179345,2023-05-26 10:00:00,BMFBOVESPA:ITUB4,26.305851
+179346,2023-05-29 10:00:00,BMFBOVESPA:ITUB4,26.189108
+179347,2023-05-30 10:00:00,BMFBOVESPA:ITUB4,25.819427
+179348,2023-05-31 10:00:00,BMFBOVESPA:ITUB4,25.615127
+179349,2023-06-01 10:00:00,BMFBOVESPA:ITUB4,25.989897
+179350,2023-06-02 10:00:00,BMFBOVESPA:ITUB4,26.369523
+179351,2023-06-05 10:00:00,BMFBOVESPA:ITUB4,26.427928
+179352,2023-06-06 10:00:00,BMFBOVESPA:ITUB4,26.612875
+179353,2023-06-07 10:00:00,BMFBOVESPA:ITUB4,26.690747
+179354,2023-06-09 10:00:00,BMFBOVESPA:ITUB4,27.06064
+179355,2023-06-12 10:00:00,BMFBOVESPA:ITUB4,26.768619
+179356,2023-06-13 10:00:00,BMFBOVESPA:ITUB4,27.070374
+179357,2023-06-14 10:00:00,BMFBOVESPA:ITUB4,27.440269
+179358,2023-06-15 10:00:00,BMFBOVESPA:ITUB4,27.800427
+179359,2023-06-16 10:00:00,BMFBOVESPA:ITUB4,27.888034
+179360,2023-06-19 10:00:00,BMFBOVESPA:ITUB4,28.267663
+179361,2023-06-20 10:00:00,BMFBOVESPA:ITUB4,28.215045
+179362,2023-06-21 10:00:00,BMFBOVESPA:ITUB4,28.48974
+179363,2023-06-22 10:00:00,BMFBOVESPA:ITUB4,28.215045
+179364,2023-06-23 10:00:00,BMFBOVESPA:ITUB4,28.12675
+179365,2023-06-26 10:00:00,BMFBOVESPA:ITUB4,28.087507
+179366,2023-06-27 10:00:00,BMFBOVESPA:ITUB4,27.773571
+179367,2023-06-28 10:00:00,BMFBOVESPA:ITUB4,27.616604
+179368,2023-06-29 10:00:00,BMFBOVESPA:ITUB4,27.950161
+179369,2023-06-30 10:00:00,BMFBOVESPA:ITUB4,27.881487
+179370,2023-07-03 10:00:00,BMFBOVESPA:ITUB4,28.426263
+179371,2023-07-04 10:00:00,BMFBOVESPA:ITUB4,28.249583
+179372,2023-07-05 10:00:00,BMFBOVESPA:ITUB4,28.494975
+179373,2023-07-06 10:00:00,BMFBOVESPA:ITUB4,28.072899
+179374,2023-07-07 10:00:00,BMFBOVESPA:ITUB4,28.602946
+179375,2023-07-10 10:00:00,BMFBOVESPA:ITUB4,28.41645
+179376,2023-07-11 10:00:00,BMFBOVESPA:ITUB4,27.915849
+179377,2023-07-12 10:00:00,BMFBOVESPA:ITUB4,27.748981
+179378,2023-07-13 10:00:00,BMFBOVESPA:ITUB4,28.053268
+179379,2023-07-14 10:00:00,BMFBOVESPA:ITUB4,27.758798
+179380,2023-07-17 10:00:00,BMFBOVESPA:ITUB4,28.29866
+179381,2023-07-18 10:00:00,BMFBOVESPA:ITUB4,27.748981
+179382,2023-07-19 10:00:00,BMFBOVESPA:ITUB4,27.454509
+179383,2023-07-20 10:00:00,BMFBOVESPA:ITUB4,27.964927
+179384,2023-07-21 10:00:00,BMFBOVESPA:ITUB4,28.465527
+179385,2023-07-24 10:00:00,BMFBOVESPA:ITUB4,28.014006
+179386,2023-07-25 10:00:00,BMFBOVESPA:ITUB4,28.072899
+179387,2023-07-26 10:00:00,BMFBOVESPA:ITUB4,28.22995
+179388,2023-07-27 10:00:00,BMFBOVESPA:ITUB4,27.601747
+179389,2023-07-28 10:00:00,BMFBOVESPA:ITUB4,28.014006
+179390,2023-07-31 10:00:00,BMFBOVESPA:ITUB4,28.112161
+179391,2023-08-01 10:00:00,BMFBOVESPA:ITUB4,28.195645
+179392,2023-08-02 10:00:00,BMFBOVESPA:ITUB4,28.10726
+179393,2023-08-03 10:00:00,BMFBOVESPA:ITUB4,27.8912
+179394,2023-08-04 10:00:00,BMFBOVESPA:ITUB4,27.380515
+179395,2023-08-07 10:00:00,BMFBOVESPA:ITUB4,27.164458
+179396,2023-08-08 10:00:00,BMFBOVESPA:ITUB4,27.105533
+179397,2023-08-09 10:00:00,BMFBOVESPA:ITUB4,27.007324
+179398,2023-08-10 10:00:00,BMFBOVESPA:ITUB4,27.095712
+179399,2023-08-11 10:00:00,BMFBOVESPA:ITUB4,27.144815
+179400,2023-08-14 10:00:00,BMFBOVESPA:ITUB4,26.751982
+179401,2023-08-15 10:00:00,BMFBOVESPA:ITUB4,26.60467
+179402,2023-08-16 10:00:00,BMFBOVESPA:ITUB4,26.585028
+179403,2023-08-17 10:00:00,BMFBOVESPA:ITUB4,26.270761
+179404,2023-08-18 10:00:00,BMFBOVESPA:ITUB4,26.476998
+179405,2023-08-21 10:00:00,BMFBOVESPA:ITUB4,26.368969
+179406,2023-08-22 10:00:00,BMFBOVESPA:ITUB4,26.781445
+179407,2023-08-23 10:00:00,BMFBOVESPA:ITUB4,27.115354
+179408,2023-08-24 10:00:00,BMFBOVESPA:ITUB4,26.801087
+179409,2023-08-25 10:00:00,BMFBOVESPA:ITUB4,26.378791
+179410,2023-08-28 10:00:00,BMFBOVESPA:ITUB4,27.272487
+179411,2023-08-29 10:00:00,BMFBOVESPA:ITUB4,27.704603
+179412,2023-08-30 10:00:00,BMFBOVESPA:ITUB4,27.174279
+179413,2023-08-31 10:00:00,BMFBOVESPA:ITUB4,26.938578
+179414,2023-09-01 10:00:00,BMFBOVESPA:ITUB4,27.169499
+179415,2023-09-04 10:00:00,BMFBOVESPA:ITUB4,26.923843
+179416,2023-09-05 10:00:00,BMFBOVESPA:ITUB4,26.520968
+179417,2023-09-06 10:00:00,BMFBOVESPA:ITUB4,26.265486
+179418,2023-09-08 10:00:00,BMFBOVESPA:ITUB4,26.304791
+179419,2023-09-11 10:00:00,BMFBOVESPA:ITUB4,26.972975
+179420,2023-09-12 10:00:00,BMFBOVESPA:ITUB4,27.130195
+179421,2023-09-13 10:00:00,BMFBOVESPA:ITUB4,27.267761
+179422,2023-09-14 10:00:00,BMFBOVESPA:ITUB4,27.159671
+179423,2023-09-15 10:00:00,BMFBOVESPA:ITUB4,27.100715
+179424,2023-09-18 10:00:00,BMFBOVESPA:ITUB4,27.031931
+179425,2023-09-19 10:00:00,BMFBOVESPA:ITUB4,26.911948
+179426,2023-09-20 10:00:00,BMFBOVESPA:ITUB4,27.367748
+179427,2023-09-21 10:00:00,BMFBOVESPA:ITUB4,26.743501
+179428,2023-09-22 10:00:00,BMFBOVESPA:ITUB4,26.67414
+179429,2023-09-25 10:00:00,BMFBOVESPA:ITUB4,26.753409
+179430,2023-09-26 10:00:00,BMFBOVESPA:ITUB4,26.357063
+179431,2023-09-27 10:00:00,BMFBOVESPA:ITUB4,26.307518
+179432,2023-09-28 10:00:00,BMFBOVESPA:ITUB4,27.001126
+179433,2023-09-29 10:00:00,BMFBOVESPA:ITUB4,26.96149
+179434,2023-10-02 10:00:00,BMFBOVESPA:ITUB4,26.708675
+179435,2023-10-03 10:00:00,BMFBOVESPA:ITUB4,26.371593
+179436,2023-10-04 10:00:00,BMFBOVESPA:ITUB4,26.976354
+179437,2023-10-05 10:00:00,BMFBOVESPA:ITUB4,27.402662
+179438,2023-10-06 10:00:00,BMFBOVESPA:ITUB4,27.660431
+179439,2023-10-09 10:00:00,BMFBOVESPA:ITUB4,27.422491
+179440,2023-10-10 10:00:00,BMFBOVESPA:ITUB4,27.392748
+179441,2023-10-11 10:00:00,BMFBOVESPA:ITUB4,27.739744
+179442,2023-10-13 10:00:00,BMFBOVESPA:ITUB4,27.452235
+179443,2023-10-16 10:00:00,BMFBOVESPA:ITUB4,27.49189
+179444,2023-10-17 10:00:00,BMFBOVESPA:ITUB4,27.085411
+179445,2023-10-18 10:00:00,BMFBOVESPA:ITUB4,26.520305
+179446,2023-10-19 10:00:00,BMFBOVESPA:ITUB4,26.827642
+179447,2023-10-20 10:00:00,BMFBOVESPA:ITUB4,26.728501
+179448,2023-10-23 10:00:00,BMFBOVESPA:ITUB4,26.758245
+179449,2023-10-24 10:00:00,BMFBOVESPA:ITUB4,26.758245
+179450,2023-10-25 10:00:00,BMFBOVESPA:ITUB4,26.807816
+179451,2023-10-26 10:00:00,BMFBOVESPA:ITUB4,27.472061
+179452,2023-10-27 10:00:00,BMFBOVESPA:ITUB4,27.065582
+179453,2023-10-30 10:00:00,BMFBOVESPA:ITUB4,26.847472
+179454,2023-10-31 10:00:00,BMFBOVESPA:ITUB4,26.589704
+179455,2023-11-01 10:00:00,BMFBOVESPA:ITUB4,26.961685
+179456,2023-11-03 10:00:00,BMFBOVESPA:ITUB4,27.70566
+179457,2023-11-06 10:00:00,BMFBOVESPA:ITUB4,27.963573
+179458,2023-11-07 10:00:00,BMFBOVESPA:ITUB4,28.747227
+179459,2023-11-08 10:00:00,BMFBOVESPA:ITUB4,28.876183
+179460,2023-11-09 10:00:00,BMFBOVESPA:ITUB4,29.005138
+179461,2023-11-10 10:00:00,BMFBOVESPA:ITUB4,29.352327
+179462,2023-11-13 10:00:00,BMFBOVESPA:ITUB4,29.153932
+179463,2023-11-14 10:00:00,BMFBOVESPA:ITUB4,29.590399
+179464,2023-11-16 10:00:00,BMFBOVESPA:ITUB4,30.066543
+179465,2023-11-17 10:00:00,BMFBOVESPA:ITUB4,30.20542
+179466,2023-11-20 10:00:00,BMFBOVESPA:ITUB4,30.50301
+179467,2023-11-21 10:00:00,BMFBOVESPA:ITUB4,30.453412
+179468,2023-11-22 10:00:00,BMFBOVESPA:ITUB4,30.641884
+179469,2023-11-23 10:00:00,BMFBOVESPA:ITUB4,30.602206
+179470,2023-11-24 10:00:00,BMFBOVESPA:ITUB4,30.433572
+179471,2023-11-27 10:00:00,BMFBOVESPA:ITUB4,30.354214
+179472,2023-11-28 10:00:00,BMFBOVESPA:ITUB4,30.651805
+179473,2023-11-29 10:00:00,BMFBOVESPA:ITUB4,30.860119
+179474,2023-11-30 10:00:00,BMFBOVESPA:ITUB4,31.336263
+179475,2023-12-01 10:00:00,BMFBOVESPA:ITUB4,31.261835
+179476,2023-12-04 10:00:00,BMFBOVESPA:ITUB4,31.301533
+179477,2023-12-05 10:00:00,BMFBOVESPA:ITUB4,31.559566
+179478,2023-12-06 10:00:00,BMFBOVESPA:ITUB4,31.281684
+179479,2023-12-07 10:00:00,BMFBOVESPA:ITUB4,31.591549
+179480,2023-12-08 10:00:00,BMFBOVESPA:ITUB4,31.991188
+179481,2023-12-11 10:00:00,BMFBOVESPA:ITUB4,31.771385
+179482,2023-12-12 10:00:00,BMFBOVESPA:ITUB4,31.611529
+179483,2023-12-13 10:00:00,BMFBOVESPA:ITUB4,32.570665
+179484,2023-12-14 10:00:00,BMFBOVESPA:ITUB4,32.840423
+179485,2023-12-15 10:00:00,BMFBOVESPA:ITUB4,32.70055
+179486,2023-12-18 10:00:00,BMFBOVESPA:ITUB4,32.860405
+179487,2023-12-19 10:00:00,BMFBOVESPA:ITUB4,32.880388
+179488,2023-12-20 10:00:00,BMFBOVESPA:ITUB4,32.540694
+179489,2023-12-21 10:00:00,BMFBOVESPA:ITUB4,32.760497
+179490,2023-12-22 10:00:00,BMFBOVESPA:ITUB4,33.280029
+179491,2023-12-26 10:00:00,BMFBOVESPA:ITUB4,33.619724
+179492,2023-12-27 10:00:00,BMFBOVESPA:ITUB4,33.849516
+179493,2023-12-28 10:00:00,BMFBOVESPA:ITUB4,33.939435
+179494,2024-01-02 10:00:00,BMFBOVESPA:ITUB4,33.504648
+179495,2024-01-03 10:00:00,BMFBOVESPA:ITUB4,33.134819
+179496,2024-01-04 10:00:00,BMFBOVESPA:ITUB4,32.914918
+179497,2024-01-05 10:00:00,BMFBOVESPA:ITUB4,33.684566
+179498,2024-01-08 10:00:00,BMFBOVESPA:ITUB4,33.32473
+179499,2024-01-09 10:00:00,BMFBOVESPA:ITUB4,33.304739
+179500,2024-01-10 10:00:00,BMFBOVESPA:ITUB4,33.274754
+179501,2024-01-11 10:00:00,BMFBOVESPA:ITUB4,33.334724
+179502,2024-01-12 10:00:00,BMFBOVESPA:ITUB4,33.374706
+179503,2024-01-15 10:00:00,BMFBOVESPA:ITUB4,33.434681
+179504,2024-01-16 10:00:00,BMFBOVESPA:ITUB4,32.964895
+179505,2024-01-17 10:00:00,BMFBOVESPA:ITUB4,32.984886
+179506,2024-01-18 10:00:00,BMFBOVESPA:ITUB4,32.844951
+179507,2024-01-19 10:00:00,BMFBOVESPA:ITUB4,32.924912
+179508,2024-01-22 10:00:00,BMFBOVESPA:ITUB4,32.385163
+179509,2024-01-23 10:00:00,BMFBOVESPA:ITUB4,32.535091
+179510,2024-01-24 10:00:00,BMFBOVESPA:ITUB4,32.385163
+179511,2024-01-25 10:00:00,BMFBOVESPA:ITUB4,32.315195
+179512,2024-01-26 10:00:00,BMFBOVESPA:ITUB4,32.794974
+179513,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.62505
+179514,2024-01-30 10:00:00,BMFBOVESPA:ITUB4,32.415147
+179515,2024-01-31 10:00:00,BMFBOVESPA:ITUB4,32.764986
+179516,2024-02-01 10:00:00,BMFBOVESPA:ITUB4,32.689999
+179517,2024-02-02 10:00:00,BMFBOVESPA:ITUB4,32.74
+179518,2004-06-24 10:00:00,BMFBOVESPA:GOLL4,22.50486925
+179519,2004-06-25 10:00:00,BMFBOVESPA:GOLL4,22.50486925
+179520,2004-06-28 10:00:00,BMFBOVESPA:GOLL4,21.43617739
+179521,2004-06-29 10:00:00,BMFBOVESPA:GOLL4,21.30259091
+179522,2004-06-30 10:00:00,BMFBOVESPA:GOLL4,21.30259091
+179523,2004-07-01 10:00:00,BMFBOVESPA:GOLL4,20.93745453
+179524,2004-07-02 10:00:00,BMFBOVESPA:GOLL4,20.09140592
+179525,2004-07-05 10:00:00,BMFBOVESPA:GOLL4,20.82167869
+179526,2004-07-06 10:00:00,BMFBOVESPA:GOLL4,20.74152858
+179527,2004-07-07 10:00:00,BMFBOVESPA:GOLL4,21.62319936
+179528,2004-07-08 10:00:00,BMFBOVESPA:GOLL4,21.25806298
+179529,2004-07-12 10:00:00,BMFBOVESPA:GOLL4,20.98198247
+179530,2004-07-13 10:00:00,BMFBOVESPA:GOLL4,20.85730264
+179531,2004-07-14 10:00:00,BMFBOVESPA:GOLL4,20.56341238
+179532,2004-07-15 10:00:00,BMFBOVESPA:GOLL4,20.50107202
+179533,2004-07-16 10:00:00,BMFBOVESPA:GOLL4,20.53669419
+179534,2004-07-19 10:00:00,BMFBOVESPA:GOLL4,20.34076825
+179535,2004-07-20 10:00:00,BMFBOVESPA:GOLL4,20.5812248
+179536,2004-07-21 10:00:00,BMFBOVESPA:GOLL4,20.31405006
+179537,2004-07-22 10:00:00,BMFBOVESPA:GOLL4,20.34076825
+179538,2004-07-23 10:00:00,BMFBOVESPA:GOLL4,20.50997868
+179539,2004-07-26 10:00:00,BMFBOVESPA:GOLL4,20.34076825
+179540,2004-07-27 10:00:00,BMFBOVESPA:GOLL4,20.74152858
+179541,2004-07-28 10:00:00,BMFBOVESPA:GOLL4,20.69699886
+179542,2004-07-29 10:00:00,BMFBOVESPA:GOLL4,20.59013057
+179543,2004-07-30 10:00:00,BMFBOVESPA:GOLL4,20.6880931
+179544,2004-08-02 10:00:00,BMFBOVESPA:GOLL4,20.66137669
+179545,2004-08-03 10:00:00,BMFBOVESPA:GOLL4,20.5812248
+179546,2004-08-04 10:00:00,BMFBOVESPA:GOLL4,20.99088912
+179547,2004-08-05 10:00:00,BMFBOVESPA:GOLL4,21.30259091
+179548,2004-08-06 10:00:00,BMFBOVESPA:GOLL4,21.30259091
+179549,2004-08-09 10:00:00,BMFBOVESPA:GOLL4,21.3827428
+179550,2004-08-10 10:00:00,BMFBOVESPA:GOLL4,21.57866964
+179551,2004-08-11 10:00:00,BMFBOVESPA:GOLL4,21.74787918
+179552,2004-08-12 10:00:00,BMFBOVESPA:GOLL4,21.62319936
+179553,2004-08-13 10:00:00,BMFBOVESPA:GOLL4,21.74787918
+179554,2004-08-16 10:00:00,BMFBOVESPA:GOLL4,21.62319936
+179555,2004-08-17 10:00:00,BMFBOVESPA:GOLL4,21.49851686
+179556,2004-08-18 10:00:00,BMFBOVESPA:GOLL4,20.99088912
+179557,2004-08-19 10:00:00,BMFBOVESPA:GOLL4,20.85730264
+179558,2004-08-20 10:00:00,BMFBOVESPA:GOLL4,20.90183058
+179559,2004-08-23 10:00:00,BMFBOVESPA:GOLL4,20.82167869
+179560,2004-08-24 10:00:00,BMFBOVESPA:GOLL4,20.73262282
+179561,2004-08-25 10:00:00,BMFBOVESPA:GOLL4,20.66137669
+179562,2004-08-26 10:00:00,BMFBOVESPA:GOLL4,20.84839688
+179563,2004-08-27 10:00:00,BMFBOVESPA:GOLL4,20.90183058
+179564,2004-08-30 10:00:00,BMFBOVESPA:GOLL4,20.6346585
+179565,2004-08-31 10:00:00,BMFBOVESPA:GOLL4,20.90183058
+179566,2004-09-01 10:00:00,BMFBOVESPA:GOLL4,21.14228713
+179567,2004-09-02 10:00:00,BMFBOVESPA:GOLL4,20.91073723
+179568,2004-09-03 10:00:00,BMFBOVESPA:GOLL4,20.90183058
+179569,2004-09-06 10:00:00,BMFBOVESPA:GOLL4,20.82167869
+179570,2004-09-08 10:00:00,BMFBOVESPA:GOLL4,21.54304747
+179571,2004-09-09 10:00:00,BMFBOVESPA:GOLL4,21.86365324
+179572,2004-09-10 10:00:00,BMFBOVESPA:GOLL4,22.18426169
+179573,2004-09-13 10:00:00,BMFBOVESPA:GOLL4,23.3152939
+179574,2004-09-14 10:00:00,BMFBOVESPA:GOLL4,24.31273874
+179575,2004-09-15 10:00:00,BMFBOVESPA:GOLL4,24.19696468
+179576,2004-09-16 10:00:00,BMFBOVESPA:GOLL4,24.39289063
+179577,2004-09-17 10:00:00,BMFBOVESPA:GOLL4,24.07228485
+179578,2004-09-20 10:00:00,BMFBOVESPA:GOLL4,24.08119062
+179579,2004-09-21 10:00:00,BMFBOVESPA:GOLL4,24.19696468
+179580,2004-09-22 10:00:00,BMFBOVESPA:GOLL4,24.0366609
+179581,2004-09-23 10:00:00,BMFBOVESPA:GOLL4,24.11681279
+179582,2004-09-24 10:00:00,BMFBOVESPA:GOLL4,24.0366609
+179583,2004-09-27 10:00:00,BMFBOVESPA:GOLL4,23.39544579
+179584,2004-09-28 10:00:00,BMFBOVESPA:GOLL4,23.55575046
+179585,2004-09-29 10:00:00,BMFBOVESPA:GOLL4,23.47559857
+179586,2004-09-30 10:00:00,BMFBOVESPA:GOLL4,23.06593247
+179587,2004-10-01 10:00:00,BMFBOVESPA:GOLL4,23.39544579
+179588,2004-10-04 10:00:00,BMFBOVESPA:GOLL4,22.95015752
+179589,2004-10-05 10:00:00,BMFBOVESPA:GOLL4,22.14863952
+179590,2004-10-06 10:00:00,BMFBOVESPA:GOLL4,22.28222511
+179591,2004-10-07 10:00:00,BMFBOVESPA:GOLL4,22.27331934
+179592,2004-10-08 10:00:00,BMFBOVESPA:GOLL4,22.1041098
+179593,2004-10-11 10:00:00,BMFBOVESPA:GOLL4,22.50486925
+179594,2004-10-13 10:00:00,BMFBOVESPA:GOLL4,22.20207322
+179595,2004-10-14 10:00:00,BMFBOVESPA:GOLL4,22.27331934
+179596,2004-10-15 10:00:00,BMFBOVESPA:GOLL4,22.49596348
+179597,2004-10-18 10:00:00,BMFBOVESPA:GOLL4,22.20207322
+179598,2004-10-19 10:00:00,BMFBOVESPA:GOLL4,22.34456547
+179599,2004-10-20 10:00:00,BMFBOVESPA:GOLL4,22.26441358
+179600,2004-10-21 10:00:00,BMFBOVESPA:GOLL4,22.18426169
+179601,2004-10-22 10:00:00,BMFBOVESPA:GOLL4,22.26441358
+179602,2004-10-25 10:00:00,BMFBOVESPA:GOLL4,22.42471736
+179603,2004-10-26 10:00:00,BMFBOVESPA:GOLL4,22.62954996
+179604,2004-10-27 10:00:00,BMFBOVESPA:GOLL4,22.7987595
+179605,2004-10-28 10:00:00,BMFBOVESPA:GOLL4,23.79620434
+179606,2004-10-29 10:00:00,BMFBOVESPA:GOLL4,23.75167641
+179607,2004-11-01 10:00:00,BMFBOVESPA:GOLL4,23.63590235
+179608,2004-11-03 09:00:00,BMFBOVESPA:GOLL4,23.68043028
+179609,2004-11-04 09:00:00,BMFBOVESPA:GOLL4,23.75167641
+179610,2004-11-05 09:00:00,BMFBOVESPA:GOLL4,23.98322631
+179611,2004-11-08 09:00:00,BMFBOVESPA:GOLL4,23.805111
+179612,2004-11-09 09:00:00,BMFBOVESPA:GOLL4,24.606629
+179613,2004-11-10 09:00:00,BMFBOVESPA:GOLL4,24.91833168
+179614,2004-11-11 09:00:00,BMFBOVESPA:GOLL4,24.91833168
+179615,2004-11-12 09:00:00,BMFBOVESPA:GOLL4,25.65750932
+179616,2004-11-16 09:00:00,BMFBOVESPA:GOLL4,25.15878734
+179617,2004-11-17 09:00:00,BMFBOVESPA:GOLL4,24.90942502
+179618,2004-11-18 09:00:00,BMFBOVESPA:GOLL4,24.79365096
+179619,2004-11-19 09:00:00,BMFBOVESPA:GOLL4,24.91833168
+179620,2004-11-22 09:00:00,BMFBOVESPA:GOLL4,26.12061001
+179621,2004-11-23 09:00:00,BMFBOVESPA:GOLL4,26.45012422
+179622,2004-11-24 09:00:00,BMFBOVESPA:GOLL4,26.93103467
+179623,2004-11-25 09:00:00,BMFBOVESPA:GOLL4,26.5391801
+179624,2004-11-26 09:00:00,BMFBOVESPA:GOLL4,26.33434838
+179625,2004-11-29 09:00:00,BMFBOVESPA:GOLL4,26.28981955
+179626,2004-11-30 09:00:00,BMFBOVESPA:GOLL4,25.57735743
+179627,2004-12-01 09:00:00,BMFBOVESPA:GOLL4,26.93103467
+179628,2004-12-02 09:00:00,BMFBOVESPA:GOLL4,28.29361678
+179629,2004-12-03 09:00:00,BMFBOVESPA:GOLL4,29.69182195
+179630,2004-12-06 09:00:00,BMFBOVESPA:GOLL4,29.10404143
+179631,2004-12-07 09:00:00,BMFBOVESPA:GOLL4,29.41574233
+179632,2004-12-08 09:00:00,BMFBOVESPA:GOLL4,29.34449799
+179633,2004-12-09 09:00:00,BMFBOVESPA:GOLL4,28.61422522
+179634,2004-12-10 09:00:00,BMFBOVESPA:GOLL4,30.1460142
+179635,2004-12-13 09:00:00,BMFBOVESPA:GOLL4,31.50859899
+179636,2004-12-14 09:00:00,BMFBOVESPA:GOLL4,32.14981143
+179637,2004-12-15 09:00:00,BMFBOVESPA:GOLL4,31.5620318
+179638,2004-12-16 09:00:00,BMFBOVESPA:GOLL4,31.58875088
+179639,2004-12-17 09:00:00,BMFBOVESPA:GOLL4,31.34829521
+179640,2004-12-20 09:00:00,BMFBOVESPA:GOLL4,31.58875088
+179641,2004-12-21 09:00:00,BMFBOVESPA:GOLL4,32.57729173
+179642,2004-12-22 09:00:00,BMFBOVESPA:GOLL4,33.36990396
+179643,2004-12-23 09:00:00,BMFBOVESPA:GOLL4,35.61415774
+179644,2004-12-27 09:00:00,BMFBOVESPA:GOLL4,34.9640333
+179645,2004-12-28 09:00:00,BMFBOVESPA:GOLL4,34.32282086
+179646,2004-12-29 09:00:00,BMFBOVESPA:GOLL4,33.76175675
+179647,2004-12-30 09:00:00,BMFBOVESPA:GOLL4,33.95768448
+179648,2005-01-03 09:00:00,BMFBOVESPA:GOLL4,34.16251709
+179649,2005-01-04 09:00:00,BMFBOVESPA:GOLL4,32.14981143
+179650,2005-01-05 09:00:00,BMFBOVESPA:GOLL4,32.16762385
+179651,2005-01-06 09:00:00,BMFBOVESPA:GOLL4,31.58875088
+179652,2005-01-07 09:00:00,BMFBOVESPA:GOLL4,31.74905554
+179653,2005-01-10 09:00:00,BMFBOVESPA:GOLL4,30.66255038
+179654,2005-01-11 09:00:00,BMFBOVESPA:GOLL4,30.77832622
+179655,2005-01-12 09:00:00,BMFBOVESPA:GOLL4,29.99461797
+179656,2005-01-13 09:00:00,BMFBOVESPA:GOLL4,32.14981143
+179657,2005-01-14 09:00:00,BMFBOVESPA:GOLL4,31.40172713
+179658,2005-01-17 09:00:00,BMFBOVESPA:GOLL4,31.90935932
+179659,2005-01-18 09:00:00,BMFBOVESPA:GOLL4,31.58875088
+179660,2005-01-19 09:00:00,BMFBOVESPA:GOLL4,30.80504263
+179661,2005-01-20 09:00:00,BMFBOVESPA:GOLL4,29.34449799
+179662,2005-01-21 09:00:00,BMFBOVESPA:GOLL4,29.13966538
+179663,2005-01-24 09:00:00,BMFBOVESPA:GOLL4,29.33559044
+179664,2005-01-26 09:00:00,BMFBOVESPA:GOLL4,28.93483367
+179665,2005-01-27 09:00:00,BMFBOVESPA:GOLL4,30.70707921
+179666,2005-01-28 09:00:00,BMFBOVESPA:GOLL4,30.23507453
+179667,2005-01-31 09:00:00,BMFBOVESPA:GOLL4,30.56458696
+179668,2005-02-01 09:00:00,BMFBOVESPA:GOLL4,32.14981143
+179669,2005-02-02 09:00:00,BMFBOVESPA:GOLL4,33.28975207
+179670,2005-02-03 09:00:00,BMFBOVESPA:GOLL4,32.79102832
+179671,2005-02-04 09:00:00,BMFBOVESPA:GOLL4,32.25668328
+179672,2005-02-09 09:00:00,BMFBOVESPA:GOLL4,33.20960018
+179673,2005-02-10 09:00:00,BMFBOVESPA:GOLL4,32.56838418
+179674,2005-02-11 09:00:00,BMFBOVESPA:GOLL4,32.18543538
+179675,2005-02-14 09:00:00,BMFBOVESPA:GOLL4,32.3101161
+179676,2005-02-15 09:00:00,BMFBOVESPA:GOLL4,34.24266897
+179677,2005-02-16 09:00:00,BMFBOVESPA:GOLL4,34.32282086
+179678,2005-02-17 09:00:00,BMFBOVESPA:GOLL4,33.04929641
+179679,2005-02-18 09:00:00,BMFBOVESPA:GOLL4,31.65109123
+179680,2005-02-21 10:00:00,BMFBOVESPA:GOLL4,31.55312692
+179681,2005-02-22 10:00:00,BMFBOVESPA:GOLL4,30.30631887
+179682,2005-02-23 10:00:00,BMFBOVESPA:GOLL4,29.5493297
+179683,2005-02-24 10:00:00,BMFBOVESPA:GOLL4,30.97425128
+179684,2005-02-25 10:00:00,BMFBOVESPA:GOLL4,29.95009004
+179685,2005-02-28 10:00:00,BMFBOVESPA:GOLL4,30.19054659
+179686,2005-03-01 10:00:00,BMFBOVESPA:GOLL4,30.74270227
+179687,2005-03-02 10:00:00,BMFBOVESPA:GOLL4,31.90935932
+179688,2005-03-03 10:00:00,BMFBOVESPA:GOLL4,33.20069264
+179689,2005-03-04 10:00:00,BMFBOVESPA:GOLL4,33.09382434
+179690,2005-03-07 10:00:00,BMFBOVESPA:GOLL4,32.55947931
+179691,2005-03-08 10:00:00,BMFBOVESPA:GOLL4,31.79358348
+179692,2005-03-09 10:00:00,BMFBOVESPA:GOLL4,32.14981143
+179693,2005-03-10 10:00:00,BMFBOVESPA:GOLL4,32.43479592
+179694,2005-03-11 10:00:00,BMFBOVESPA:GOLL4,31.98950765
+179695,2005-03-14 10:00:00,BMFBOVESPA:GOLL4,32.96023608
+179696,2005-03-15 10:00:00,BMFBOVESPA:GOLL4,32.96914363
+179697,2005-03-16 10:00:00,BMFBOVESPA:GOLL4,31.34829521
+179698,2005-03-17 10:00:00,BMFBOVESPA:GOLL4,30.74270227
+179699,2005-03-18 10:00:00,BMFBOVESPA:GOLL4,31.34829521
+179700,2005-03-21 10:00:00,BMFBOVESPA:GOLL4,30.16382663
+179701,2005-03-22 10:00:00,BMFBOVESPA:GOLL4,30.1460142
+179702,2005-03-23 10:00:00,BMFBOVESPA:GOLL4,28.37376956
+179703,2005-03-24 10:00:00,BMFBOVESPA:GOLL4,29.09513388
+179704,2005-03-28 10:00:00,BMFBOVESPA:GOLL4,28.133313
+179705,2005-03-29 10:00:00,BMFBOVESPA:GOLL4,27.49209878
+179706,2005-03-30 10:00:00,BMFBOVESPA:GOLL4,28.774529
+179707,2005-03-31 10:00:00,BMFBOVESPA:GOLL4,27.52772095
+179708,2005-04-01 10:00:00,BMFBOVESPA:GOLL4,27.01118655
+179709,2005-04-04 10:00:00,BMFBOVESPA:GOLL4,26.28091379
+179710,2005-04-05 10:00:00,BMFBOVESPA:GOLL4,25.92468406
+179711,2005-04-06 10:00:00,BMFBOVESPA:GOLL4,25.71984968
+179712,2005-04-07 10:00:00,BMFBOVESPA:GOLL4,26.36997233
+179713,2005-04-08 10:00:00,BMFBOVESPA:GOLL4,28.20455912
+179714,2005-04-11 10:00:00,BMFBOVESPA:GOLL4,27.331795
+179715,2005-04-12 10:00:00,BMFBOVESPA:GOLL4,29.11371783
+179716,2005-04-13 10:00:00,BMFBOVESPA:GOLL4,30.17567203
+179717,2005-04-14 10:00:00,BMFBOVESPA:GOLL4,29.35670804
+179718,2005-04-15 10:00:00,BMFBOVESPA:GOLL4,29.51870092
+179719,2005-04-18 10:00:00,BMFBOVESPA:GOLL4,29.85168538
+179720,2005-04-19 10:00:00,BMFBOVESPA:GOLL4,29.27571161
+179721,2005-04-20 10:00:00,BMFBOVESPA:GOLL4,29.0597229
+179722,2005-04-22 10:00:00,BMFBOVESPA:GOLL4,28.6187405
+179723,2005-04-25 10:00:00,BMFBOVESPA:GOLL4,28.28575604
+179724,2005-04-26 10:00:00,BMFBOVESPA:GOLL4,27.88077385
+179725,2005-04-27 10:00:00,BMFBOVESPA:GOLL4,28.28575604
+179726,2005-04-28 10:00:00,BMFBOVESPA:GOLL4,30.23866836
+179727,2005-04-29 10:00:00,BMFBOVESPA:GOLL4,29.03272139
+179728,2005-05-02 10:00:00,BMFBOVESPA:GOLL4,29.85168538
+179729,2005-05-03 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+179730,2005-05-04 10:00:00,BMFBOVESPA:GOLL4,30.95864029
+179731,2005-05-05 10:00:00,BMFBOVESPA:GOLL4,30.29266778
+179732,2005-05-06 10:00:00,BMFBOVESPA:GOLL4,31.76860197
+179733,2005-05-09 10:00:00,BMFBOVESPA:GOLL4,31.89459643
+179734,2005-05-10 10:00:00,BMFBOVESPA:GOLL4,31.72360485
+179735,2005-05-11 10:00:00,BMFBOVESPA:GOLL4,32.21858218
+179736,2005-05-12 10:00:00,BMFBOVESPA:GOLL4,32.14658715
+179737,2005-05-13 10:00:00,BMFBOVESPA:GOLL4,31.98459427
+179738,2005-05-16 10:00:00,BMFBOVESPA:GOLL4,32.06559071
+179739,2005-05-17 10:00:00,BMFBOVESPA:GOLL4,31.85860071
+179740,2005-05-18 10:00:00,BMFBOVESPA:GOLL4,31.57061338
+179741,2005-05-19 10:00:00,BMFBOVESPA:GOLL4,31.24662673
+179742,2005-05-20 10:00:00,BMFBOVESPA:GOLL4,30.3286671
+179743,2005-05-23 10:00:00,BMFBOVESPA:GOLL4,29.87868689
+179744,2005-05-24 10:00:00,BMFBOVESPA:GOLL4,30.31966569
+179745,2005-05-25 10:00:00,BMFBOVESPA:GOLL4,29.56369804
+179746,2005-05-27 10:00:00,BMFBOVESPA:GOLL4,30.7516458
+179747,2005-05-30 10:00:00,BMFBOVESPA:GOLL4,31.98459427
+179748,2005-05-31 10:00:00,BMFBOVESPA:GOLL4,32.71355951
+179749,2005-06-01 10:00:00,BMFBOVESPA:GOLL4,32.22758359
+179750,2005-06-02 10:00:00,BMFBOVESPA:GOLL4,30.64365145
+179751,2005-06-03 10:00:00,BMFBOVESPA:GOLL4,30.25666846
+179752,2005-06-06 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+179753,2005-06-07 10:00:00,BMFBOVESPA:GOLL4,29.50970311
+179754,2005-06-08 10:00:00,BMFBOVESPA:GOLL4,29.31171092
+179755,2005-06-09 10:00:00,BMFBOVESPA:GOLL4,29.27571161
+179756,2005-06-10 10:00:00,BMFBOVESPA:GOLL4,29.56369804
+179757,2005-06-13 10:00:00,BMFBOVESPA:GOLL4,29.0597229
+179758,2005-06-14 10:00:00,BMFBOVESPA:GOLL4,29.51870092
+179759,2005-06-15 10:00:00,BMFBOVESPA:GOLL4,29.34771024
+179760,2005-06-16 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+179761,2005-06-17 10:00:00,BMFBOVESPA:GOLL4,29.92368401
+179762,2005-06-20 10:00:00,BMFBOVESPA:GOLL4,29.9146862
+179763,2005-06-21 10:00:00,BMFBOVESPA:GOLL4,29.19471517
+179764,2005-06-22 10:00:00,BMFBOVESPA:GOLL4,29.85168538
+179765,2005-06-23 10:00:00,BMFBOVESPA:GOLL4,29.43770448
+179766,2005-06-24 10:00:00,BMFBOVESPA:GOLL4,28.90672783
+179767,2005-06-27 10:00:00,BMFBOVESPA:GOLL4,28.28575604
+179768,2005-06-28 10:00:00,BMFBOVESPA:GOLL4,29.2667129
+179769,2005-06-29 10:00:00,BMFBOVESPA:GOLL4,28.71773704
+179770,2005-06-30 10:00:00,BMFBOVESPA:GOLL4,28.53774406
+179771,2005-07-01 10:00:00,BMFBOVESPA:GOLL4,28.78073427
+179772,2005-07-04 10:00:00,BMFBOVESPA:GOLL4,28.53774406
+179773,2005-07-05 10:00:00,BMFBOVESPA:GOLL4,28.12376317
+179774,2005-07-06 10:00:00,BMFBOVESPA:GOLL4,28.77173377
+179775,2005-07-07 10:00:00,BMFBOVESPA:GOLL4,27.46679206
+179776,2005-07-08 10:00:00,BMFBOVESPA:GOLL4,27.88077385
+179777,2005-07-11 10:00:00,BMFBOVESPA:GOLL4,27.63778364
+179778,2005-07-12 10:00:00,BMFBOVESPA:GOLL4,27.91677227
+179779,2005-07-13 10:00:00,BMFBOVESPA:GOLL4,28.90672783
+179780,2005-07-14 10:00:00,BMFBOVESPA:GOLL4,29.11371783
+179781,2005-07-15 10:00:00,BMFBOVESPA:GOLL4,27.88077385
+179782,2005-07-18 10:00:00,BMFBOVESPA:GOLL4,28.28575604
+179783,2005-07-19 10:00:00,BMFBOVESPA:GOLL4,28.65473981
+179784,2005-07-20 10:00:00,BMFBOVESPA:GOLL4,29.11371783
+179785,2005-07-21 10:00:00,BMFBOVESPA:GOLL4,29.22171578
+179786,2005-07-22 10:00:00,BMFBOVESPA:GOLL4,28.78073427
+179787,2005-07-25 10:00:00,BMFBOVESPA:GOLL4,29.11371783
+179788,2005-07-26 10:00:00,BMFBOVESPA:GOLL4,28.38475259
+179789,2005-07-27 10:00:00,BMFBOVESPA:GOLL4,29.14071934
+179790,2005-07-28 10:00:00,BMFBOVESPA:GOLL4,29.59969736
+179791,2005-07-29 10:00:00,BMFBOVESPA:GOLL4,28.65473981
+179792,2005-08-01 10:00:00,BMFBOVESPA:GOLL4,29.76169113
+179793,2005-08-02 10:00:00,BMFBOVESPA:GOLL4,31.03963673
+179794,2005-08-03 10:00:00,BMFBOVESPA:GOLL4,31.98459427
+179795,2005-08-04 10:00:00,BMFBOVESPA:GOLL4,31.73260266
+179796,2005-08-05 10:00:00,BMFBOVESPA:GOLL4,32.80355826
+179797,2005-08-08 10:00:00,BMFBOVESPA:GOLL4,32.4705738
+179798,2005-08-09 10:00:00,BMFBOVESPA:GOLL4,32.22758359
+179799,2005-08-10 10:00:00,BMFBOVESPA:GOLL4,31.98459427
+179800,2005-08-11 10:00:00,BMFBOVESPA:GOLL4,33.26253627
+179801,2005-08-12 10:00:00,BMFBOVESPA:GOLL4,33.55952501
+179802,2005-08-15 10:00:00,BMFBOVESPA:GOLL4,32.97454894
+179803,2005-08-16 10:00:00,BMFBOVESPA:GOLL4,33.68551857
+179804,2005-08-17 10:00:00,BMFBOVESPA:GOLL4,34.37848899
+179805,2005-08-18 10:00:00,BMFBOVESPA:GOLL4,34.02750443
+179806,2005-08-19 10:00:00,BMFBOVESPA:GOLL4,34.44148532
+179807,2005-08-22 10:00:00,BMFBOVESPA:GOLL4,34.03650313
+179808,2005-08-23 10:00:00,BMFBOVESPA:GOLL4,32.80355826
+179809,2005-08-24 10:00:00,BMFBOVESPA:GOLL4,32.6775638
+179810,2005-08-25 10:00:00,BMFBOVESPA:GOLL4,32.72256182
+179811,2005-08-26 10:00:00,BMFBOVESPA:GOLL4,32.65056319
+179812,2005-08-29 10:00:00,BMFBOVESPA:GOLL4,32.2635793
+179813,2005-08-30 10:00:00,BMFBOVESPA:GOLL4,32.14658715
+179814,2005-08-31 10:00:00,BMFBOVESPA:GOLL4,32.75856114
+179815,2005-09-01 10:00:00,BMFBOVESPA:GOLL4,31.24662673
+179816,2005-09-02 10:00:00,BMFBOVESPA:GOLL4,31.29162385
+179817,2005-09-05 10:00:00,BMFBOVESPA:GOLL4,32.07458852
+179818,2005-09-06 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+179819,2005-09-08 10:00:00,BMFBOVESPA:GOLL4,29.32071233
+179820,2005-09-09 10:00:00,BMFBOVESPA:GOLL4,29.49170301
+179821,2005-09-12 10:00:00,BMFBOVESPA:GOLL4,29.58169815
+179822,2005-09-13 10:00:00,BMFBOVESPA:GOLL4,29.23071448
+179823,2005-09-14 10:00:00,BMFBOVESPA:GOLL4,29.59969736
+179824,2005-09-15 10:00:00,BMFBOVESPA:GOLL4,29.93268181
+179825,2005-09-16 10:00:00,BMFBOVESPA:GOLL4,31.48961694
+179826,2005-09-19 10:00:00,BMFBOVESPA:GOLL4,30.58965652
+179827,2005-09-20 10:00:00,BMFBOVESPA:GOLL4,30.74264799
+179828,2005-09-21 10:00:00,BMFBOVESPA:GOLL4,30.16667332
+179829,2005-09-22 10:00:00,BMFBOVESPA:GOLL4,28.69973694
+179830,2005-09-23 10:00:00,BMFBOVESPA:GOLL4,29.93268181
+179831,2005-09-26 10:00:00,BMFBOVESPA:GOLL4,29.70769171
+179832,2005-09-27 10:00:00,BMFBOVESPA:GOLL4,29.31171092
+179833,2005-09-28 10:00:00,BMFBOVESPA:GOLL4,29.93268181
+179834,2005-09-29 10:00:00,BMFBOVESPA:GOLL4,29.40170516
+179835,2005-09-30 10:00:00,BMFBOVESPA:GOLL4,29.68069469
+179836,2005-10-03 10:00:00,BMFBOVESPA:GOLL4,29.38370956
+179837,2005-10-04 10:00:00,BMFBOVESPA:GOLL4,29.02372359
+179838,2005-10-05 10:00:00,BMFBOVESPA:GOLL4,28.75373636
+179839,2005-10-06 10:00:00,BMFBOVESPA:GOLL4,28.74473676
+179840,2005-10-07 10:00:00,BMFBOVESPA:GOLL4,29.12272013
+179841,2005-10-10 10:00:00,BMFBOVESPA:GOLL4,28.86173071
+179842,2005-10-11 10:00:00,BMFBOVESPA:GOLL4,29.94168322
+179843,2005-10-13 10:00:00,BMFBOVESPA:GOLL4,29.93268181
+179844,2005-10-14 10:00:00,BMFBOVESPA:GOLL4,31.81359909
+179845,2005-10-17 09:00:00,BMFBOVESPA:GOLL4,31.57061338
+179846,2005-10-18 09:00:00,BMFBOVESPA:GOLL4,31.77760338
+179847,2005-10-19 09:00:00,BMFBOVESPA:GOLL4,30.91363867
+179848,2005-10-20 09:00:00,BMFBOVESPA:GOLL4,31.14763108
+179849,2005-10-21 09:00:00,BMFBOVESPA:GOLL4,31.78660208
+179850,2005-10-24 09:00:00,BMFBOVESPA:GOLL4,32.80355826
+179851,2005-10-25 09:00:00,BMFBOVESPA:GOLL4,31.65160622
+179852,2005-10-26 09:00:00,BMFBOVESPA:GOLL4,32.22758359
+179853,2005-10-27 09:00:00,BMFBOVESPA:GOLL4,30.99463601
+179854,2005-10-28 09:00:00,BMFBOVESPA:GOLL4,31.98459427
+179855,2005-10-31 09:00:00,BMFBOVESPA:GOLL4,32.15558585
+179856,2005-11-01 09:00:00,BMFBOVESPA:GOLL4,34.44148532
+179857,2005-11-03 09:00:00,BMFBOVESPA:GOLL4,35.62043528
+179858,2005-11-04 09:00:00,BMFBOVESPA:GOLL4,35.49443812
+179859,2005-11-07 09:00:00,BMFBOVESPA:GOLL4,35.38644377
+179860,2005-11-08 09:00:00,BMFBOVESPA:GOLL4,36.16040973
+179861,2005-11-09 09:00:00,BMFBOVESPA:GOLL4,36.89837727
+179862,2005-11-10 09:00:00,BMFBOVESPA:GOLL4,37.71734126
+179863,2005-11-11 09:00:00,BMFBOVESPA:GOLL4,38.21231859
+179864,2005-11-14 09:00:00,BMFBOVESPA:GOLL4,37.72633906
+179865,2005-11-16 09:00:00,BMFBOVESPA:GOLL4,36.90737508
+179866,2005-11-17 09:00:00,BMFBOVESPA:GOLL4,38.53630524
+179867,2005-11-18 09:00:00,BMFBOVESPA:GOLL4,39.60725634
+179868,2005-11-21 09:00:00,BMFBOVESPA:GOLL4,38.96828534
+179869,2005-11-22 09:00:00,BMFBOVESPA:GOLL4,38.62629948
+179870,2005-11-23 09:00:00,BMFBOVESPA:GOLL4,38.95028613
+179871,2005-11-24 09:00:00,BMFBOVESPA:GOLL4,39.36427063
+179872,2005-11-25 09:00:00,BMFBOVESPA:GOLL4,39.36427063
+179873,2005-11-28 09:00:00,BMFBOVESPA:GOLL4,38.05032571
+179874,2005-11-29 09:00:00,BMFBOVESPA:GOLL4,40.41722252
+179875,2005-11-30 09:00:00,BMFBOVESPA:GOLL4,41.73116384
+179876,2005-12-01 09:00:00,BMFBOVESPA:GOLL4,42.55912922
+179877,2005-12-02 09:00:00,BMFBOVESPA:GOLL4,43.42309033
+179878,2005-12-05 09:00:00,BMFBOVESPA:GOLL4,42.63112426
+179879,2005-12-06 09:00:00,BMFBOVESPA:GOLL4,44.68303672
+179880,2005-12-07 09:00:00,BMFBOVESPA:GOLL4,43.87307054
+179881,2005-12-08 09:00:00,BMFBOVESPA:GOLL4,44.4400465
+179882,2005-12-09 09:00:00,BMFBOVESPA:GOLL4,44.67403441
+179883,2005-12-12 09:00:00,BMFBOVESPA:GOLL4,44.39504938
+179884,2005-12-13 09:00:00,BMFBOVESPA:GOLL4,43.95406698
+179885,2005-12-14 09:00:00,BMFBOVESPA:GOLL4,46.74394338
+179886,2005-12-15 09:00:00,BMFBOVESPA:GOLL4,47.31091935
+179887,2005-12-16 09:00:00,BMFBOVESPA:GOLL4,50.01980202
+179888,2005-12-19 09:00:00,BMFBOVESPA:GOLL4,51.00075528
+179889,2005-12-20 09:00:00,BMFBOVESPA:GOLL4,49.56982181
+179890,2005-12-21 09:00:00,BMFBOVESPA:GOLL4,49.20983584
+179891,2005-12-22 09:00:00,BMFBOVESPA:GOLL4,51.65772998
+179892,2005-12-23 09:00:00,BMFBOVESPA:GOLL4,53.30465575
+179893,2005-12-26 09:00:00,BMFBOVESPA:GOLL4,54.94258282
+179894,2005-12-27 09:00:00,BMFBOVESPA:GOLL4,53.70963794
+179895,2005-12-28 09:00:00,BMFBOVESPA:GOLL4,53.87163172
+179896,2005-12-29 09:00:00,BMFBOVESPA:GOLL4,54.4656047
+179897,2006-01-02 09:00:00,BMFBOVESPA:GOLL4,53.70963794
+179898,2006-01-03 09:00:00,BMFBOVESPA:GOLL4,50.838766
+179899,2006-01-04 09:00:00,BMFBOVESPA:GOLL4,52.31470019
+179900,2006-01-05 09:00:00,BMFBOVESPA:GOLL4,50.22679201
+179901,2006-01-06 09:00:00,BMFBOVESPA:GOLL4,49.65081464
+179902,2006-01-09 09:00:00,BMFBOVESPA:GOLL4,47.96788956
+179903,2006-01-10 09:00:00,BMFBOVESPA:GOLL4,50.43378291
+179904,2006-01-11 09:00:00,BMFBOVESPA:GOLL4,50.37078568
+179905,2006-01-12 09:00:00,BMFBOVESPA:GOLL4,49.69581536
+179906,2006-01-13 09:00:00,BMFBOVESPA:GOLL4,49.36282731
+179907,2006-01-16 09:00:00,BMFBOVESPA:GOLL4,50.43378291
+179908,2006-01-17 09:00:00,BMFBOVESPA:GOLL4,48.50786851
+179909,2006-01-18 09:00:00,BMFBOVESPA:GOLL4,48.31887412
+179910,2006-01-19 09:00:00,BMFBOVESPA:GOLL4,50.51477935
+179911,2006-01-20 09:00:00,BMFBOVESPA:GOLL4,49.93880558
+179912,2006-01-23 09:00:00,BMFBOVESPA:GOLL4,49.1198416
+179913,2006-01-24 09:00:00,BMFBOVESPA:GOLL4,49.7768118
+179914,2006-01-26 09:00:00,BMFBOVESPA:GOLL4,53.79063438
+179915,2006-01-27 09:00:00,BMFBOVESPA:GOLL4,55.42856235
+179916,2006-01-30 09:00:00,BMFBOVESPA:GOLL4,55.84254324
+179917,2006-01-31 09:00:00,BMFBOVESPA:GOLL4,55.59955393
+179918,2006-02-01 09:00:00,BMFBOVESPA:GOLL4,53.54764507
+179919,2006-02-02 09:00:00,BMFBOVESPA:GOLL4,54.78058995
+179920,2006-02-03 09:00:00,BMFBOVESPA:GOLL4,52.9716713
+179921,2006-02-06 09:00:00,BMFBOVESPA:GOLL4,54.51060272
+179922,2006-02-07 09:00:00,BMFBOVESPA:GOLL4,52.20670224
+179923,2006-02-08 09:00:00,BMFBOVESPA:GOLL4,52.3327003
+179924,2006-02-09 09:00:00,BMFBOVESPA:GOLL4,53.05266774
+179925,2006-02-10 09:00:00,BMFBOVESPA:GOLL4,55.42856235
+179926,2006-02-13 09:00:00,BMFBOVESPA:GOLL4,53.91662884
+179927,2006-02-14 09:00:00,BMFBOVESPA:GOLL4,53.50264795
+179928,2006-02-15 09:00:00,BMFBOVESPA:GOLL4,55.3295667
+179929,2006-02-16 09:00:00,BMFBOVESPA:GOLL4,55.77054821
+179930,2006-02-17 09:00:00,BMFBOVESPA:GOLL4,57.39947477
+179931,2006-02-20 10:00:00,BMFBOVESPA:GOLL4,57.19248387
+179932,2006-02-21 10:00:00,BMFBOVESPA:GOLL4,57.40847618
+179933,2006-02-22 10:00:00,BMFBOVESPA:GOLL4,59.03740184
+179934,2006-02-23 10:00:00,BMFBOVESPA:GOLL4,58.63242325
+179935,2006-02-24 10:00:00,BMFBOVESPA:GOLL4,57.4534733
+179936,2006-03-01 10:00:00,BMFBOVESPA:GOLL4,56.70650435
+179937,2006-03-02 10:00:00,BMFBOVESPA:GOLL4,53.63763931
+179938,2006-03-03 10:00:00,BMFBOVESPA:GOLL4,54.12361884
+179939,2006-03-06 10:00:00,BMFBOVESPA:GOLL4,52.09870789
+179940,2006-03-07 10:00:00,BMFBOVESPA:GOLL4,50.67677222
+179941,2006-03-08 10:00:00,BMFBOVESPA:GOLL4,50.59577579
+179942,2006-03-09 10:00:00,BMFBOVESPA:GOLL4,48.12988333
+179943,2006-03-10 10:00:00,BMFBOVESPA:GOLL4,44.93502384
+179944,2006-03-13 10:00:00,BMFBOVESPA:GOLL4,46.82493982
+179945,2006-03-14 10:00:00,BMFBOVESPA:GOLL4,47.72490024
+179946,2006-03-15 10:00:00,BMFBOVESPA:GOLL4,51.00075528
+179947,2006-03-16 10:00:00,BMFBOVESPA:GOLL4,50.18179129
+179948,2006-03-17 10:00:00,BMFBOVESPA:GOLL4,50.26278773
+179949,2006-03-20 10:00:00,BMFBOVESPA:GOLL4,51.94571642
+179950,2006-03-21 10:00:00,BMFBOVESPA:GOLL4,50.838766
+179951,2006-03-22 10:00:00,BMFBOVESPA:GOLL4,52.59817351
+179952,2006-03-23 10:00:00,BMFBOVESPA:GOLL4,50.07134394
+179953,2006-03-24 10:00:00,BMFBOVESPA:GOLL4,50.58218477
+179954,2006-03-27 10:00:00,BMFBOVESPA:GOLL4,49.067912
+179955,2006-03-28 10:00:00,BMFBOVESPA:GOLL4,48.01886579
+179956,2006-03-29 10:00:00,BMFBOVESPA:GOLL4,48.06447641
+179957,2006-03-30 10:00:00,BMFBOVESPA:GOLL4,47.04279931
+179958,2006-03-31 10:00:00,BMFBOVESPA:GOLL4,48.85810312
+179959,2006-04-03 10:00:00,BMFBOVESPA:GOLL4,49.067912
+179960,2006-04-04 10:00:00,BMFBOVESPA:GOLL4,50.43623077
+179961,2006-04-05 10:00:00,BMFBOVESPA:GOLL4,51.42141846
+179962,2006-04-06 10:00:00,BMFBOVESPA:GOLL4,52.43397526
+179963,2006-04-07 10:00:00,BMFBOVESPA:GOLL4,51.33931933
+179964,2006-04-10 10:00:00,BMFBOVESPA:GOLL4,52.98130459
+179965,2006-04-11 10:00:00,BMFBOVESPA:GOLL4,50.91970249
+179966,2006-04-12 10:00:00,BMFBOVESPA:GOLL4,49.90714569
+179967,2006-04-13 10:00:00,BMFBOVESPA:GOLL4,58.19915743
+179968,2006-04-17 10:00:00,BMFBOVESPA:GOLL4,59.2482
+179969,2006-04-18 10:00:00,BMFBOVESPA:GOLL4,59.6692065
+179970,2006-04-19 10:00:00,BMFBOVESPA:GOLL4,60.9375992
+179971,2006-04-20 10:00:00,BMFBOVESPA:GOLL4,64.43252478
+179972,2006-04-24 10:00:00,BMFBOVESPA:GOLL4,62.57099789
+179973,2006-04-25 10:00:00,BMFBOVESPA:GOLL4,63.14587818
+179974,2006-04-26 10:00:00,BMFBOVESPA:GOLL4,66.85980499
+179975,2006-04-27 10:00:00,BMFBOVESPA:GOLL4,64.77015631
+179976,2006-04-28 10:00:00,BMFBOVESPA:GOLL4,65.69178961
+179977,2006-05-02 10:00:00,BMFBOVESPA:GOLL4,64.01276983
+179978,2006-05-03 10:00:00,BMFBOVESPA:GOLL4,64.43252478
+179979,2006-05-04 10:00:00,BMFBOVESPA:GOLL4,68.21945352
+179980,2006-05-05 10:00:00,BMFBOVESPA:GOLL4,68.21945352
+179981,2006-05-08 10:00:00,BMFBOVESPA:GOLL4,69.734221
+179982,2006-05-09 10:00:00,BMFBOVESPA:GOLL4,69.81748119
+179983,2006-05-10 10:00:00,BMFBOVESPA:GOLL4,68.68535702
+179984,2006-05-11 10:00:00,BMFBOVESPA:GOLL4,66.53066559
+179985,2006-05-12 10:00:00,BMFBOVESPA:GOLL4,66.43935963
+179986,2006-05-15 10:00:00,BMFBOVESPA:GOLL4,64.50379393
+179987,2006-05-16 10:00:00,BMFBOVESPA:GOLL4,64.17511127
+179988,2006-05-17 10:00:00,BMFBOVESPA:GOLL4,60.96133057
+179989,2006-05-18 10:00:00,BMFBOVESPA:GOLL4,57.72929617
+179990,2006-05-19 10:00:00,BMFBOVESPA:GOLL4,59.4366134
+179991,2006-05-22 10:00:00,BMFBOVESPA:GOLL4,59.02576487
+179992,2006-05-23 10:00:00,BMFBOVESPA:GOLL4,60.714822
+179993,2006-05-24 10:00:00,BMFBOVESPA:GOLL4,59.02576487
+179994,2006-05-25 10:00:00,BMFBOVESPA:GOLL4,59.85659563
+179995,2006-05-26 10:00:00,BMFBOVESPA:GOLL4,59.91138048
+179996,2006-05-29 10:00:00,BMFBOVESPA:GOLL4,60.07572135
+179997,2006-05-30 10:00:00,BMFBOVESPA:GOLL4,58.59665077
+179998,2006-05-31 10:00:00,BMFBOVESPA:GOLL4,59.53704484
+179999,2006-06-01 10:00:00,BMFBOVESPA:GOLL4,63.23471719
+180000,2006-06-02 10:00:00,BMFBOVESPA:GOLL4,64.0838117
+180001,2006-06-05 10:00:00,BMFBOVESPA:GOLL4,62.23041369
+180002,2006-06-06 10:00:00,BMFBOVESPA:GOLL4,58.59665077
+180003,2006-06-07 10:00:00,BMFBOVESPA:GOLL4,58.26796903
+180004,2006-06-08 10:00:00,BMFBOVESPA:GOLL4,61.13480332
+180005,2006-06-09 10:00:00,BMFBOVESPA:GOLL4,61.13480332
+180006,2006-06-12 10:00:00,BMFBOVESPA:GOLL4,57.88450882
+180007,2006-06-13 10:00:00,BMFBOVESPA:GOLL4,56.9988923
+180008,2006-06-14 10:00:00,BMFBOVESPA:GOLL4,56.06762736
+180009,2006-06-16 10:00:00,BMFBOVESPA:GOLL4,59.70138572
+180010,2006-06-19 10:00:00,BMFBOVESPA:GOLL4,61.55478463
+180011,2006-06-20 10:00:00,BMFBOVESPA:GOLL4,63.116022
+180012,2006-06-21 10:00:00,BMFBOVESPA:GOLL4,66.32231372
+180013,2006-06-22 10:00:00,BMFBOVESPA:GOLL4,64.5834913
+180014,2006-06-23 10:00:00,BMFBOVESPA:GOLL4,64.47366825
+180015,2006-06-26 10:00:00,BMFBOVESPA:GOLL4,62.63418271
+180016,2006-06-27 10:00:00,BMFBOVESPA:GOLL4,62.67993751
+180017,2006-06-28 10:00:00,BMFBOVESPA:GOLL4,61.71901349
+180018,2006-06-29 10:00:00,BMFBOVESPA:GOLL4,63.9520218
+180019,2006-06-30 10:00:00,BMFBOVESPA:GOLL4,65.224107
+180020,2006-07-03 10:00:00,BMFBOVESPA:GOLL4,65.13259099
+180021,2006-07-04 10:00:00,BMFBOVESPA:GOLL4,65.30647589
+180022,2006-07-05 10:00:00,BMFBOVESPA:GOLL4,66.36806852
+180023,2006-07-06 10:00:00,BMFBOVESPA:GOLL4,64.80313008
+180024,2006-07-07 10:00:00,BMFBOVESPA:GOLL4,61.66409876
+180025,2006-07-10 10:00:00,BMFBOVESPA:GOLL4,60.98687538
+180026,2006-07-11 10:00:00,BMFBOVESPA:GOLL4,59.79715266
+180027,2006-07-12 10:00:00,BMFBOVESPA:GOLL4,59.29381417
+180028,2006-07-13 10:00:00,BMFBOVESPA:GOLL4,55.48671024
+180029,2006-07-14 10:00:00,BMFBOVESPA:GOLL4,53.6472183
+180030,2006-07-17 10:00:00,BMFBOVESPA:GOLL4,53.02490323
+180031,2006-07-18 10:00:00,BMFBOVESPA:GOLL4,54.14141059
+180032,2006-07-19 10:00:00,BMFBOVESPA:GOLL4,57.93936373
+180033,2006-07-20 10:00:00,BMFBOVESPA:GOLL4,55.39519149
+180034,2006-07-21 10:00:00,BMFBOVESPA:GOLL4,54.04074106
+180035,2006-07-24 10:00:00,BMFBOVESPA:GOLL4,56.31951423
+180036,2006-07-25 10:00:00,BMFBOVESPA:GOLL4,58.00342558
+180037,2006-07-26 10:00:00,BMFBOVESPA:GOLL4,58.40609912
+180038,2006-07-27 10:00:00,BMFBOVESPA:GOLL4,58.43355236
+180039,2006-07-28 10:00:00,BMFBOVESPA:GOLL4,58.87283724
+180040,2006-07-31 10:00:00,BMFBOVESPA:GOLL4,58.63489142
+180041,2006-08-01 10:00:00,BMFBOVESPA:GOLL4,57.51838315
+180042,2006-08-02 10:00:00,BMFBOVESPA:GOLL4,57.2621376
+180043,2006-08-03 10:00:00,BMFBOVESPA:GOLL4,60.56589846
+180044,2006-08-04 10:00:00,BMFBOVESPA:GOLL4,59.29381417
+180045,2006-08-07 10:00:00,BMFBOVESPA:GOLL4,60.13576801
+180046,2006-08-08 10:00:00,BMFBOVESPA:GOLL4,59.11992927
+180047,2006-08-09 10:00:00,BMFBOVESPA:GOLL4,57.76547975
+180048,2006-08-10 10:00:00,BMFBOVESPA:GOLL4,58.02172988
+180049,2006-08-11 10:00:00,BMFBOVESPA:GOLL4,56.32866409
+180050,2006-08-14 10:00:00,BMFBOVESPA:GOLL4,57.60074929
+180051,2006-08-15 10:00:00,BMFBOVESPA:GOLL4,59.21144528
+180052,2006-08-16 10:00:00,BMFBOVESPA:GOLL4,61.74646765
+180053,2006-08-17 10:00:00,BMFBOVESPA:GOLL4,61.67325229
+180054,2006-08-18 10:00:00,BMFBOVESPA:GOLL4,60.49268309
+180055,2006-08-21 10:00:00,BMFBOVESPA:GOLL4,58.0400296
+180056,2006-08-22 10:00:00,BMFBOVESPA:GOLL4,59.67818341
+180057,2006-08-23 10:00:00,BMFBOVESPA:GOLL4,59.55921415
+180058,2006-08-24 10:00:00,BMFBOVESPA:GOLL4,59.0375677
+180059,2006-08-25 10:00:00,BMFBOVESPA:GOLL4,59.88867507
+180060,2006-08-28 10:00:00,BMFBOVESPA:GOLL4,61.49936831
+180061,2006-08-29 10:00:00,BMFBOVESPA:GOLL4,61.4078523
+180062,2006-08-30 10:00:00,BMFBOVESPA:GOLL4,62.5884215
+180063,2006-08-31 10:00:00,BMFBOVESPA:GOLL4,62.68909103
+180064,2006-09-01 10:00:00,BMFBOVESPA:GOLL4,63.14667563
+180065,2006-09-04 10:00:00,BMFBOVESPA:GOLL4,63.9520218
+180066,2006-09-05 10:00:00,BMFBOVESPA:GOLL4,63.2290372
+180067,2006-09-06 10:00:00,BMFBOVESPA:GOLL4,61.66409876
+180068,2006-09-08 10:00:00,BMFBOVESPA:GOLL4,61.84713718
+180069,2006-09-11 10:00:00,BMFBOVESPA:GOLL4,61.39869878
+180070,2006-09-12 10:00:00,BMFBOVESPA:GOLL4,63.43952978
+180071,2006-09-13 10:00:00,BMFBOVESPA:GOLL4,65.64509033
+180072,2006-09-14 10:00:00,BMFBOVESPA:GOLL4,66.2216451
+180073,2006-09-15 10:00:00,BMFBOVESPA:GOLL4,67.65845985
+180074,2006-09-18 10:00:00,BMFBOVESPA:GOLL4,64.11675317
+180075,2006-09-19 10:00:00,BMFBOVESPA:GOLL4,65.23326052
+180076,2006-09-20 10:00:00,BMFBOVESPA:GOLL4,65.224107
+180077,2006-09-21 10:00:00,BMFBOVESPA:GOLL4,63.03258217
+180078,2006-09-22 10:00:00,BMFBOVESPA:GOLL4,65.75637648
+180079,2006-09-25 10:00:00,BMFBOVESPA:GOLL4,67.43467921
+180080,2006-09-26 10:00:00,BMFBOVESPA:GOLL4,67.42550633
+180081,2006-09-27 10:00:00,BMFBOVESPA:GOLL4,65.55461903
+180082,2006-09-28 10:00:00,BMFBOVESPA:GOLL4,64.22481411
+180083,2006-09-29 10:00:00,BMFBOVESPA:GOLL4,63.79377417
+180084,2006-10-02 10:00:00,BMFBOVESPA:GOLL4,62.61070869
+180085,2006-10-03 10:00:00,BMFBOVESPA:GOLL4,63.79377417
+180086,2006-10-04 10:00:00,BMFBOVESPA:GOLL4,66.3524952
+180087,2006-10-05 10:00:00,BMFBOVESPA:GOLL4,67.70981325
+180088,2006-10-06 10:00:00,BMFBOVESPA:GOLL4,67.28794619
+180089,2006-10-09 10:00:00,BMFBOVESPA:GOLL4,63.79377417
+180090,2006-10-10 10:00:00,BMFBOVESPA:GOLL4,62.79413322
+180091,2006-10-11 10:00:00,BMFBOVESPA:GOLL4,59.57509525
+180092,2006-10-13 10:00:00,BMFBOVESPA:GOLL4,61.06997252
+180093,2006-10-16 10:00:00,BMFBOVESPA:GOLL4,61.40930387
+180094,2006-10-17 10:00:00,BMFBOVESPA:GOLL4,60.88655441
+180095,2006-10-18 10:00:00,BMFBOVESPA:GOLL4,60.64810546
+180096,2006-10-19 10:00:00,BMFBOVESPA:GOLL4,58.18109669
+180097,2006-10-20 10:00:00,BMFBOVESPA:GOLL4,59.03400737
+180098,2006-10-23 10:00:00,BMFBOVESPA:GOLL4,60.20789997
+180099,2006-10-24 10:00:00,BMFBOVESPA:GOLL4,58.35534834
+180100,2006-10-25 10:00:00,BMFBOVESPA:GOLL4,57.41990194
+180101,2006-10-26 10:00:00,BMFBOVESPA:GOLL4,57.50244133
+180102,2006-10-27 10:00:00,BMFBOVESPA:GOLL4,57.51161054
+180103,2006-10-30 10:00:00,BMFBOVESPA:GOLL4,56.83295518
+180104,2006-10-31 10:00:00,BMFBOVESPA:GOLL4,56.05341468
+180105,2006-11-01 10:00:00,BMFBOVESPA:GOLL4,56.31020664
+180106,2006-11-03 10:00:00,BMFBOVESPA:GOLL4,55.57651952
+180107,2006-11-06 09:00:00,BMFBOVESPA:GOLL4,58.24529308
+180108,2006-11-07 09:00:00,BMFBOVESPA:GOLL4,58.26363608
+180109,2006-11-08 09:00:00,BMFBOVESPA:GOLL4,55.63154762
+180110,2006-11-09 09:00:00,BMFBOVESPA:GOLL4,54.86117999
+180111,2006-11-10 09:00:00,BMFBOVESPA:GOLL4,53.67811451
+180112,2006-11-13 09:00:00,BMFBOVESPA:GOLL4,53.586405
+180113,2006-11-14 09:00:00,BMFBOVESPA:GOLL4,53.61962104
+180114,2006-11-16 09:00:00,BMFBOVESPA:GOLL4,55.17394904
+180115,2006-11-17 09:00:00,BMFBOVESPA:GOLL4,55.30270879
+180116,2006-11-21 09:00:00,BMFBOVESPA:GOLL4,51.58704281
+180117,2006-11-22 09:00:00,BMFBOVESPA:GOLL4,53.54604536
+180118,2006-11-23 09:00:00,BMFBOVESPA:GOLL4,54.87963525
+180119,2006-11-24 09:00:00,BMFBOVESPA:GOLL4,54.09787588
+180120,2006-11-27 09:00:00,BMFBOVESPA:GOLL4,52.6079319
+180121,2006-11-28 09:00:00,BMFBOVESPA:GOLL4,51.83536788
+180122,2006-11-29 09:00:00,BMFBOVESPA:GOLL4,52.44238155
+180123,2006-11-30 09:00:00,BMFBOVESPA:GOLL4,52.80107199
+180124,2006-12-01 09:00:00,BMFBOVESPA:GOLL4,51.57784746
+180125,2006-12-04 09:00:00,BMFBOVESPA:GOLL4,50.81447879
+180126,2006-12-05 09:00:00,BMFBOVESPA:GOLL4,53.72079106
+180127,2006-12-06 09:00:00,BMFBOVESPA:GOLL4,53.54604536
+180128,2006-12-07 09:00:00,BMFBOVESPA:GOLL4,52.86545232
+180129,2006-12-08 09:00:00,BMFBOVESPA:GOLL4,54.5761298
+180130,2006-12-11 09:00:00,BMFBOVESPA:GOLL4,55.21993407
+180131,2006-12-12 09:00:00,BMFBOVESPA:GOLL4,55.21073504
+180132,2006-12-13 09:00:00,BMFBOVESPA:GOLL4,56.28680819
+180133,2006-12-14 09:00:00,BMFBOVESPA:GOLL4,56.29600355
+180134,2006-12-15 09:00:00,BMFBOVESPA:GOLL4,56.87542748
+180135,2006-12-18 09:00:00,BMFBOVESPA:GOLL4,57.05937222
+180136,2006-12-19 09:00:00,BMFBOVESPA:GOLL4,54.971609
+180137,2006-12-20 09:00:00,BMFBOVESPA:GOLL4,52.85810697
+180138,2006-12-21 09:00:00,BMFBOVESPA:GOLL4,51.21723886
+180139,2006-12-22 09:00:00,BMFBOVESPA:GOLL4,51.12505336
+180140,2006-12-26 09:00:00,BMFBOVESPA:GOLL4,52.15751305
+180141,2006-12-27 09:00:00,BMFBOVESPA:GOLL4,54.13024231
+180142,2006-12-28 09:00:00,BMFBOVESPA:GOLL4,54.51741182
+180143,2007-01-02 09:00:00,BMFBOVESPA:GOLL4,55.33784633
+180144,2007-01-03 09:00:00,BMFBOVESPA:GOLL4,54.13945976
+180145,2007-01-04 09:00:00,BMFBOVESPA:GOLL4,53.91822083
+180146,2007-01-05 09:00:00,BMFBOVESPA:GOLL4,51.5675349
+180147,2007-01-08 09:00:00,BMFBOVESPA:GOLL4,51.07896246
+180148,2007-01-09 09:00:00,BMFBOVESPA:GOLL4,51.55831746
+180149,2007-01-10 09:00:00,BMFBOVESPA:GOLL4,52.44327961
+180150,2007-01-11 09:00:00,BMFBOVESPA:GOLL4,53.37433728
+180151,2007-01-12 09:00:00,BMFBOVESPA:GOLL4,54.48053743
+180152,2007-01-15 09:00:00,BMFBOVESPA:GOLL4,52.93185205
+180153,2007-01-16 09:00:00,BMFBOVESPA:GOLL4,54.60037803
+180154,2007-01-17 09:00:00,BMFBOVESPA:GOLL4,53.97352826
+180155,2007-01-18 09:00:00,BMFBOVESPA:GOLL4,54.65568914
+180156,2007-01-19 09:00:00,BMFBOVESPA:GOLL4,55.77111043
+180157,2007-01-22 09:00:00,BMFBOVESPA:GOLL4,55.5867422
+180158,2007-01-23 09:00:00,BMFBOVESPA:GOLL4,54.38835562
+180159,2007-01-24 09:00:00,BMFBOVESPA:GOLL4,53.53104764
+180160,2007-01-26 09:00:00,BMFBOVESPA:GOLL4,53.35589962
+180161,2007-01-29 09:00:00,BMFBOVESPA:GOLL4,51.87174188
+180162,2007-01-30 09:00:00,BMFBOVESPA:GOLL4,53.33746289
+180163,2007-01-31 09:00:00,BMFBOVESPA:GOLL4,54.64646893
+180164,2007-02-01 09:00:00,BMFBOVESPA:GOLL4,55.25488104
+180165,2007-02-02 09:00:00,BMFBOVESPA:GOLL4,55.84485919
+180166,2007-02-05 09:00:00,BMFBOVESPA:GOLL4,54.65568914
+180167,2007-02-06 09:00:00,BMFBOVESPA:GOLL4,54.98755121
+180168,2007-02-07 09:00:00,BMFBOVESPA:GOLL4,54.7202177
+180169,2007-02-08 09:00:00,BMFBOVESPA:GOLL4,55.54986781
+180170,2007-02-09 09:00:00,BMFBOVESPA:GOLL4,54.91380245
+180171,2007-02-12 09:00:00,BMFBOVESPA:GOLL4,55.29175543
+180172,2007-02-13 09:00:00,BMFBOVESPA:GOLL4,57.06168342
+180173,2007-02-14 09:00:00,BMFBOVESPA:GOLL4,57.14464871
+180174,2007-02-15 09:00:00,BMFBOVESPA:GOLL4,58.001953
+180175,2007-02-16 09:00:00,BMFBOVESPA:GOLL4,56.69539643
+180176,2007-02-21 09:00:00,BMFBOVESPA:GOLL4,56.61232318
+180177,2007-02-22 09:00:00,BMFBOVESPA:GOLL4,56.27078187
+180178,2007-02-23 09:00:00,BMFBOVESPA:GOLL4,54.96001417
+180179,2007-02-26 10:00:00,BMFBOVESPA:GOLL4,54.72001226
+180180,2007-02-27 10:00:00,BMFBOVESPA:GOLL4,51.60924321
+180181,2007-02-28 10:00:00,BMFBOVESPA:GOLL4,52.30155107
+180182,2007-03-01 10:00:00,BMFBOVESPA:GOLL4,50.92616427
+180183,2007-03-02 10:00:00,BMFBOVESPA:GOLL4,50.41847277
+180184,2007-03-05 10:00:00,BMFBOVESPA:GOLL4,48.3784732
+180185,2007-03-06 10:00:00,BMFBOVESPA:GOLL4,49.20001093
+180186,2007-03-07 10:00:00,BMFBOVESPA:GOLL4,48.12001252
+180187,2007-03-08 10:00:00,BMFBOVESPA:GOLL4,48.72924344
+180188,2007-03-09 10:00:00,BMFBOVESPA:GOLL4,48.50770308
+180189,2007-03-12 10:00:00,BMFBOVESPA:GOLL4,48.3138578
+180190,2007-03-13 10:00:00,BMFBOVESPA:GOLL4,47.30770371
+180191,2007-03-14 10:00:00,BMFBOVESPA:GOLL4,47.82462783
+180192,2007-03-15 10:00:00,BMFBOVESPA:GOLL4,48.16616545
+180193,2007-03-16 10:00:00,BMFBOVESPA:GOLL4,48.15693284
+180194,2007-03-19 10:00:00,BMFBOVESPA:GOLL4,48.8492407
+180195,2007-03-20 10:00:00,BMFBOVESPA:GOLL4,49.153858
+180196,2007-03-21 10:00:00,BMFBOVESPA:GOLL4,49.49324252
+180197,2007-03-22 10:00:00,BMFBOVESPA:GOLL4,48.8332059
+180198,2007-03-23 10:00:00,BMFBOVESPA:GOLL4,48.44276522
+180199,2007-03-26 10:00:00,BMFBOVESPA:GOLL4,46.91818004
+180200,2007-03-27 10:00:00,BMFBOVESPA:GOLL4,46.29532936
+180201,2007-03-28 10:00:00,BMFBOVESPA:GOLL4,48.21965333
+180202,2007-03-29 10:00:00,BMFBOVESPA:GOLL4,53.11877764
+180203,2007-03-30 10:00:00,BMFBOVESPA:GOLL4,54.86647377
+180204,2007-04-02 10:00:00,BMFBOVESPA:GOLL4,53.11877764
+180205,2007-04-03 10:00:00,BMFBOVESPA:GOLL4,53.5557033
+180206,2007-04-04 10:00:00,BMFBOVESPA:GOLL4,51.77082124
+180207,2007-04-05 10:00:00,BMFBOVESPA:GOLL4,52.02182002
+180208,2007-04-09 10:00:00,BMFBOVESPA:GOLL4,52.07759845
+180209,2007-04-10 10:00:00,BMFBOVESPA:GOLL4,51.23164053
+180210,2007-04-11 10:00:00,BMFBOVESPA:GOLL4,50.40427419
+180211,2007-04-12 10:00:00,BMFBOVESPA:GOLL4,50.04172133
+180212,2007-04-13 10:00:00,BMFBOVESPA:GOLL4,49.40027722
+180213,2007-04-16 10:00:00,BMFBOVESPA:GOLL4,49.75353569
+180214,2007-04-17 10:00:00,BMFBOVESPA:GOLL4,49.96734946
+180215,2007-04-18 10:00:00,BMFBOVESPA:GOLL4,51.41756556
+180216,2007-04-19 10:00:00,BMFBOVESPA:GOLL4,51.41756556
+180217,2007-04-20 10:00:00,BMFBOVESPA:GOLL4,52.43085785
+180218,2007-04-23 10:00:00,BMFBOVESPA:GOLL4,52.43085785
+180219,2007-04-24 10:00:00,BMFBOVESPA:GOLL4,52.76551917
+180220,2007-04-25 10:00:00,BMFBOVESPA:GOLL4,52.63537259
+180221,2007-04-26 10:00:00,BMFBOVESPA:GOLL4,51.81730528
+180222,2007-04-27 10:00:00,BMFBOVESPA:GOLL4,51.54771307
+180223,2007-04-30 10:00:00,BMFBOVESPA:GOLL4,50.49723577
+180224,2007-05-02 10:00:00,BMFBOVESPA:GOLL4,51.11078834
+180225,2007-05-03 10:00:00,BMFBOVESPA:GOLL4,51.63137933
+180226,2007-05-04 10:00:00,BMFBOVESPA:GOLL4,51.37108151
+180227,2007-05-07 10:00:00,BMFBOVESPA:GOLL4,50.15327541
+180228,2007-05-08 10:00:00,BMFBOVESPA:GOLL4,49.01913185
+180229,2007-05-09 10:00:00,BMFBOVESPA:GOLL4,49.09350279
+180230,2007-05-10 10:00:00,BMFBOVESPA:GOLL4,48.04302549
+180231,2007-05-11 10:00:00,BMFBOVESPA:GOLL4,48.92617027
+180232,2007-05-14 10:00:00,BMFBOVESPA:GOLL4,49.18646437
+180233,2007-05-15 10:00:00,BMFBOVESPA:GOLL4,48.92617027
+180234,2007-05-16 10:00:00,BMFBOVESPA:GOLL4,50.21834824
+180235,2007-05-17 10:00:00,BMFBOVESPA:GOLL4,50.06031011
+180236,2007-05-18 10:00:00,BMFBOVESPA:GOLL4,51.11078834
+180237,2007-05-21 10:00:00,BMFBOVESPA:GOLL4,51.98463408
+180238,2007-05-22 10:00:00,BMFBOVESPA:GOLL4,52.84918543
+180239,2007-05-23 10:00:00,BMFBOVESPA:GOLL4,52.2449319
+180240,2007-05-24 10:00:00,BMFBOVESPA:GOLL4,51.89167343
+180241,2007-05-25 10:00:00,BMFBOVESPA:GOLL4,53.462738
+180242,2007-05-28 10:00:00,BMFBOVESPA:GOLL4,55.04310161
+180243,2007-05-29 10:00:00,BMFBOVESPA:GOLL4,54.6061806
+180244,2007-05-30 10:00:00,BMFBOVESPA:GOLL4,54.96873346
+180245,2007-05-31 10:00:00,BMFBOVESPA:GOLL4,55.68454572
+180246,2007-06-01 10:00:00,BMFBOVESPA:GOLL4,56.55839146
+180247,2007-06-04 10:00:00,BMFBOVESPA:GOLL4,55.62876636
+180248,2007-06-05 10:00:00,BMFBOVESPA:GOLL4,55.45213945
+180249,2007-06-06 10:00:00,BMFBOVESPA:GOLL4,53.81599647
+180250,2007-06-08 10:00:00,BMFBOVESPA:GOLL4,53.69514428
+180251,2007-06-11 10:00:00,BMFBOVESPA:GOLL4,53.50922205
+180252,2007-06-12 10:00:00,BMFBOVESPA:GOLL4,52.94215073
+180253,2007-06-13 10:00:00,BMFBOVESPA:GOLL4,53.70444239
+180254,2007-06-14 10:00:00,BMFBOVESPA:GOLL4,53.54640426
+180255,2007-06-15 10:00:00,BMFBOVESPA:GOLL4,54.29010806
+180256,2007-06-18 10:00:00,BMFBOVESPA:GOLL4,55.73102605
+180257,2007-06-19 10:00:00,BMFBOVESPA:GOLL4,57.10687028
+180258,2007-06-20 10:00:00,BMFBOVESPA:GOLL4,57.19983186
+180259,2007-06-21 10:00:00,BMFBOVESPA:GOLL4,56.56768586
+180260,2007-06-22 10:00:00,BMFBOVESPA:GOLL4,56.00061826
+180261,2007-06-25 10:00:00,BMFBOVESPA:GOLL4,55.916952
+180262,2007-06-26 10:00:00,BMFBOVESPA:GOLL4,56.28661816
+180263,2007-06-27 10:00:00,BMFBOVESPA:GOLL4,56.71693251
+180264,2007-06-28 10:00:00,BMFBOVESPA:GOLL4,56.47371107
+180265,2007-06-29 10:00:00,BMFBOVESPA:GOLL4,56.42693901
+180266,2007-07-02 10:00:00,BMFBOVESPA:GOLL4,55.71599045
+180267,2007-07-03 10:00:00,BMFBOVESPA:GOLL4,55.05181114
+180268,2007-07-04 10:00:00,BMFBOVESPA:GOLL4,53.80765139
+180269,2007-07-05 10:00:00,BMFBOVESPA:GOLL4,54.80859345
+180270,2007-07-06 10:00:00,BMFBOVESPA:GOLL4,52.97509305
+180271,2007-07-10 10:00:00,BMFBOVESPA:GOLL4,51.2725561
+180272,2007-07-11 10:00:00,BMFBOVESPA:GOLL4,50.72063478
+180273,2007-07-12 10:00:00,BMFBOVESPA:GOLL4,51.02933466
+180274,2007-07-13 10:00:00,BMFBOVESPA:GOLL4,51.10417332
+180275,2007-07-16 10:00:00,BMFBOVESPA:GOLL4,50.79546969
+180276,2007-07-17 10:00:00,BMFBOVESPA:GOLL4,49.8693663
+180277,2007-07-18 10:00:00,BMFBOVESPA:GOLL4,48.55036883
+180278,2007-07-19 10:00:00,BMFBOVESPA:GOLL4,46.5859003
+180279,2007-07-20 10:00:00,BMFBOVESPA:GOLL4,46.03397898
+180280,2007-07-23 10:00:00,BMFBOVESPA:GOLL4,44.89272076
+180281,2007-07-24 10:00:00,BMFBOVESPA:GOLL4,44.21918778
+180282,2007-07-25 10:00:00,BMFBOVESPA:GOLL4,42.7318066
+180283,2007-07-26 10:00:00,BMFBOVESPA:GOLL4,42.45116958
+180284,2007-07-27 10:00:00,BMFBOVESPA:GOLL4,42.09569389
+180285,2007-07-30 10:00:00,BMFBOVESPA:GOLL4,42.09569389
+180286,2007-07-31 10:00:00,BMFBOVESPA:GOLL4,41.13217117
+180287,2007-08-01 10:00:00,BMFBOVESPA:GOLL4,40.8515304
+180288,2007-08-02 10:00:00,BMFBOVESPA:GOLL4,41.30055488
+180289,2007-08-03 10:00:00,BMFBOVESPA:GOLL4,40.29025635
+180290,2007-08-06 10:00:00,BMFBOVESPA:GOLL4,41.00120772
+180291,2007-08-07 10:00:00,BMFBOVESPA:GOLL4,42.27343033
+180292,2007-08-08 10:00:00,BMFBOVESPA:GOLL4,41.99279237
+180293,2007-08-09 10:00:00,BMFBOVESPA:GOLL4,43.06857309
+180294,2007-08-10 10:00:00,BMFBOVESPA:GOLL4,43.67662013
+180295,2007-08-13 10:00:00,BMFBOVESPA:GOLL4,43.28372792
+180296,2007-08-14 10:00:00,BMFBOVESPA:GOLL4,42.45116958
+180297,2007-08-15 10:00:00,BMFBOVESPA:GOLL4,41.30990761
+180298,2007-08-16 10:00:00,BMFBOVESPA:GOLL4,38.46610868
+180299,2007-08-17 10:00:00,BMFBOVESPA:GOLL4,39.42963515
+180300,2007-08-20 10:00:00,BMFBOVESPA:GOLL4,37.6803224
+180301,2007-08-21 10:00:00,BMFBOVESPA:GOLL4,38.82158437
+180302,2007-08-22 10:00:00,BMFBOVESPA:GOLL4,38.99932081
+180303,2007-08-23 10:00:00,BMFBOVESPA:GOLL4,38.01708795
+180304,2007-08-24 10:00:00,BMFBOVESPA:GOLL4,38.89642303
+180305,2007-08-27 10:00:00,BMFBOVESPA:GOLL4,38.44739855
+180306,2007-08-28 10:00:00,BMFBOVESPA:GOLL4,38.63449146
+180307,2007-08-29 10:00:00,BMFBOVESPA:GOLL4,39.08351219
+180308,2007-08-30 10:00:00,BMFBOVESPA:GOLL4,37.93289656
+180309,2007-08-31 10:00:00,BMFBOVESPA:GOLL4,38.46610868
+180310,2007-09-03 10:00:00,BMFBOVESPA:GOLL4,38.02644535
+180311,2007-09-04 10:00:00,BMFBOVESPA:GOLL4,38.02644535
+180312,2007-09-05 10:00:00,BMFBOVESPA:GOLL4,37.00679317
+180313,2007-09-06 10:00:00,BMFBOVESPA:GOLL4,35.90295053
+180314,2007-09-10 10:00:00,BMFBOVESPA:GOLL4,32.90012156
+180315,2007-09-11 10:00:00,BMFBOVESPA:GOLL4,32.68496672
+180316,2007-09-12 10:00:00,BMFBOVESPA:GOLL4,32.37626684
+180317,2007-09-13 10:00:00,BMFBOVESPA:GOLL4,33.06850433
+180318,2007-09-14 10:00:00,BMFBOVESPA:GOLL4,34.48105153
+180319,2007-09-17 10:00:00,BMFBOVESPA:GOLL4,34.85523267
+180320,2007-09-18 10:00:00,BMFBOVESPA:GOLL4,35.87488392
+180321,2007-09-19 10:00:00,BMFBOVESPA:GOLL4,39.71027217
+180322,2007-09-20 10:00:00,BMFBOVESPA:GOLL4,38.46610868
+180323,2007-09-21 10:00:00,BMFBOVESPA:GOLL4,38.08257014
+180324,2007-09-24 10:00:00,BMFBOVESPA:GOLL4,37.12840108
+180325,2007-09-25 10:00:00,BMFBOVESPA:GOLL4,39.53253199
+180326,2007-09-26 10:00:00,BMFBOVESPA:GOLL4,39.16770358
+180327,2007-09-27 10:00:00,BMFBOVESPA:GOLL4,39.9722
+180328,2007-09-28 10:00:00,BMFBOVESPA:GOLL4,39.98862875
+180329,2007-10-01 10:00:00,BMFBOVESPA:GOLL4,39.59223638
+180330,2007-10-02 10:00:00,BMFBOVESPA:GOLL4,38.78057102
+180331,2007-10-03 10:00:00,BMFBOVESPA:GOLL4,38.51630913
+180332,2007-10-04 10:00:00,BMFBOVESPA:GOLL4,38.091601
+180333,2007-10-05 10:00:00,BMFBOVESPA:GOLL4,38.87494966
+180334,2007-10-08 10:00:00,BMFBOVESPA:GOLL4,40.22457771
+180335,2007-10-09 10:00:00,BMFBOVESPA:GOLL4,42.15935823
+180336,2007-10-10 10:00:00,BMFBOVESPA:GOLL4,42.98046345
+180337,2007-10-11 10:00:00,BMFBOVESPA:GOLL4,42.82945611
+180338,2007-10-15 09:00:00,BMFBOVESPA:GOLL4,43.63168163
+180339,2007-10-16 09:00:00,BMFBOVESPA:GOLL4,42.56519045
+180340,2007-10-17 09:00:00,BMFBOVESPA:GOLL4,42.74451449
+180341,2007-10-18 09:00:00,BMFBOVESPA:GOLL4,42.28205264
+180342,2007-10-19 09:00:00,BMFBOVESPA:GOLL4,40.49827945
+180343,2007-10-22 09:00:00,BMFBOVESPA:GOLL4,42.06498054
+180344,2007-10-23 09:00:00,BMFBOVESPA:GOLL4,42.92383475
+180345,2007-10-24 09:00:00,BMFBOVESPA:GOLL4,42.11216939
+180346,2007-10-25 09:00:00,BMFBOVESPA:GOLL4,41.2155624
+180347,2007-10-26 09:00:00,BMFBOVESPA:GOLL4,41.17781339
+180348,2007-10-29 09:00:00,BMFBOVESPA:GOLL4,41.52701691
+180349,2007-10-30 09:00:00,BMFBOVESPA:GOLL4,43.00877638
+180350,2007-10-31 09:00:00,BMFBOVESPA:GOLL4,42.92383475
+180351,2007-11-01 09:00:00,BMFBOVESPA:GOLL4,42.05554352
+180352,2007-11-05 09:00:00,BMFBOVESPA:GOLL4,41.45151136
+180353,2007-11-06 09:00:00,BMFBOVESPA:GOLL4,42.56519045
+180354,2007-11-07 09:00:00,BMFBOVESPA:GOLL4,41.39488644
+180355,2007-11-08 09:00:00,BMFBOVESPA:GOLL4,38.88438951
+180356,2007-11-09 09:00:00,BMFBOVESPA:GOLL4,39.58279654
+180357,2007-11-12 09:00:00,BMFBOVESPA:GOLL4,37.78958633
+180358,2007-11-13 09:00:00,BMFBOVESPA:GOLL4,39.9414399
+180359,2007-11-14 09:00:00,BMFBOVESPA:GOLL4,42.5180016
+180360,2007-11-16 09:00:00,BMFBOVESPA:GOLL4,42.83889218
+180361,2007-11-19 09:00:00,BMFBOVESPA:GOLL4,40.88523574
+180362,2007-11-21 09:00:00,BMFBOVESPA:GOLL4,40.573785
+180363,2007-11-22 09:00:00,BMFBOVESPA:GOLL4,41.20612632
+180364,2007-11-23 09:00:00,BMFBOVESPA:GOLL4,43.19753554
+180365,2007-11-26 09:00:00,BMFBOVESPA:GOLL4,40.93242459
+180366,2007-11-27 09:00:00,BMFBOVESPA:GOLL4,39.7809965
+180367,2007-11-28 09:00:00,BMFBOVESPA:GOLL4,40.58322107
+180368,2007-11-29 09:00:00,BMFBOVESPA:GOLL4,40.49827945
+180369,2007-11-30 09:00:00,BMFBOVESPA:GOLL4,41.32882073
+180370,2007-12-03 09:00:00,BMFBOVESPA:GOLL4,42.11216939
+180371,2007-12-04 09:00:00,BMFBOVESPA:GOLL4,42.56519045
+180372,2007-12-05 09:00:00,BMFBOVESPA:GOLL4,41.47982806
+180373,2007-12-06 09:00:00,BMFBOVESPA:GOLL4,40.40390081
+180374,2007-12-07 09:00:00,BMFBOVESPA:GOLL4,43.14090685
+180375,2007-12-10 09:00:00,BMFBOVESPA:GOLL4,41.5836456
+180376,2007-12-11 09:00:00,BMFBOVESPA:GOLL4,40.02638153
+180377,2007-12-12 09:00:00,BMFBOVESPA:GOLL4,40.04525744
+180378,2007-12-13 09:00:00,BMFBOVESPA:GOLL4,39.05427276
+180379,2007-12-14 09:00:00,BMFBOVESPA:GOLL4,38.74281824
+180380,2007-12-17 09:00:00,BMFBOVESPA:GOLL4,38.95989128
+180381,2007-12-18 09:00:00,BMFBOVESPA:GOLL4,40.22457771
+180382,2007-12-19 09:00:00,BMFBOVESPA:GOLL4,40.40390081
+180383,2007-12-20 09:00:00,BMFBOVESPA:GOLL4,39.79043257
+180384,2007-12-21 09:00:00,BMFBOVESPA:GOLL4,40.158512
+180385,2007-12-26 09:00:00,BMFBOVESPA:GOLL4,41.62251782
+180386,2007-12-27 09:00:00,BMFBOVESPA:GOLL4,41.10830593
+180387,2007-12-28 09:00:00,BMFBOVESPA:GOLL4,40.07036543
+180388,2008-01-02 09:00:00,BMFBOVESPA:GOLL4,38.82292588
+180389,2008-01-03 09:00:00,BMFBOVESPA:GOLL4,36.81369425
+180390,2008-01-04 09:00:00,BMFBOVESPA:GOLL4,34.95682046
+180391,2008-01-07 09:00:00,BMFBOVESPA:GOLL4,35.89954242
+180392,2008-01-08 09:00:00,BMFBOVESPA:GOLL4,34.98539059
+180393,2008-01-09 09:00:00,BMFBOVESPA:GOLL4,34.2426386
+180394,2008-01-10 09:00:00,BMFBOVESPA:GOLL4,34.33786475
+180395,2008-01-11 09:00:00,BMFBOVESPA:GOLL4,33.74747251
+180396,2008-01-14 09:00:00,BMFBOVESPA:GOLL4,33.24278495
+180397,2008-01-15 09:00:00,BMFBOVESPA:GOLL4,32.32863312
+180398,2008-01-16 09:00:00,BMFBOVESPA:GOLL4,32.81427488
+180399,2008-01-17 09:00:00,BMFBOVESPA:GOLL4,31.22403185
+180400,2008-01-18 09:00:00,BMFBOVESPA:GOLL4,30.9002694
+180401,2008-01-21 09:00:00,BMFBOVESPA:GOLL4,28.20542319
+180402,2008-01-22 09:00:00,BMFBOVESPA:GOLL4,29.49094863
+180403,2008-01-23 09:00:00,BMFBOVESPA:GOLL4,29.9194587
+180404,2008-01-24 09:00:00,BMFBOVESPA:GOLL4,30.35748929
+180405,2008-01-28 09:00:00,BMFBOVESPA:GOLL4,30.54794064
+180406,2008-01-29 09:00:00,BMFBOVESPA:GOLL4,32.73809739
+180407,2008-01-30 09:00:00,BMFBOVESPA:GOLL4,32.83332069
+180408,2008-01-31 09:00:00,BMFBOVESPA:GOLL4,31.09071885
+180409,2008-02-01 09:00:00,BMFBOVESPA:GOLL4,31.90012306
+180410,2008-02-06 09:00:00,BMFBOVESPA:GOLL4,30.15751932
+180411,2008-02-07 09:00:00,BMFBOVESPA:GOLL4,29.90993627
+180412,2008-02-08 09:00:00,BMFBOVESPA:GOLL4,29.48142621
+180413,2008-02-11 09:00:00,BMFBOVESPA:GOLL4,31.21450752
+180414,2008-02-12 09:00:00,BMFBOVESPA:GOLL4,31.68110729
+180415,2008-02-13 09:00:00,BMFBOVESPA:GOLL4,32.50003677
+180416,2008-02-14 09:00:00,BMFBOVESPA:GOLL4,30.92883573
+180417,2008-02-15 09:00:00,BMFBOVESPA:GOLL4,29.39572629
+180418,2008-02-18 10:00:00,BMFBOVESPA:GOLL4,29.41476923
+180419,2008-02-19 10:00:00,BMFBOVESPA:GOLL4,27.94831677
+180420,2008-02-20 10:00:00,BMFBOVESPA:GOLL4,28.6529762
+180421,2008-02-21 10:00:00,BMFBOVESPA:GOLL4,27.74834489
+180422,2008-02-22 10:00:00,BMFBOVESPA:GOLL4,27.73882247
+180423,2008-02-25 10:00:00,BMFBOVESPA:GOLL4,28.02449617
+180424,2008-02-26 10:00:00,BMFBOVESPA:GOLL4,27.65312255
+180425,2008-02-27 10:00:00,BMFBOVESPA:GOLL4,27.65312255
+180426,2008-02-28 10:00:00,BMFBOVESPA:GOLL4,27.47219553
+180427,2008-02-29 10:00:00,BMFBOVESPA:GOLL4,26.81514822
+180428,2008-03-03 10:00:00,BMFBOVESPA:GOLL4,27.14843308
+180429,2008-03-04 10:00:00,BMFBOVESPA:GOLL4,26.55804179
+180430,2008-03-05 10:00:00,BMFBOVESPA:GOLL4,26.38663815
+180431,2008-03-06 10:00:00,BMFBOVESPA:GOLL4,25.39630692
+180432,2008-03-07 10:00:00,BMFBOVESPA:GOLL4,24.72021381
+180433,2008-03-10 10:00:00,BMFBOVESPA:GOLL4,23.79653956
+180434,2008-03-11 10:00:00,BMFBOVESPA:GOLL4,24.1774356
+180435,2008-03-12 10:00:00,BMFBOVESPA:GOLL4,23.97746563
+180436,2008-03-13 10:00:00,BMFBOVESPA:GOLL4,23.80606198
+180437,2008-03-14 10:00:00,BMFBOVESPA:GOLL4,23.26328377
+180438,2008-03-17 10:00:00,BMFBOVESPA:GOLL4,23.52991071
+180439,2008-03-18 10:00:00,BMFBOVESPA:GOLL4,25.40582935
+180440,2008-03-19 10:00:00,BMFBOVESPA:GOLL4,25.02493331
+180441,2008-03-20 10:00:00,BMFBOVESPA:GOLL4,25.62484512
+180442,2008-03-24 10:00:00,BMFBOVESPA:GOLL4,26.72944639
+180443,2008-03-25 10:00:00,BMFBOVESPA:GOLL4,26.82467064
+180444,2008-03-26 10:00:00,BMFBOVESPA:GOLL4,25.3677387
+180445,2008-03-27 10:00:00,BMFBOVESPA:GOLL4,26.28189243
+180446,2008-03-28 10:00:00,BMFBOVESPA:GOLL4,25.72959179
+180447,2008-03-31 10:00:00,BMFBOVESPA:GOLL4,23.8917638
+180448,2008-04-01 10:00:00,BMFBOVESPA:GOLL4,25.16776873
+180449,2008-04-02 10:00:00,BMFBOVESPA:GOLL4,24.88209503
+180450,2008-04-03 10:00:00,BMFBOVESPA:GOLL4,25.12967808
+180451,2008-04-04 10:00:00,BMFBOVESPA:GOLL4,24.83448386
+180452,2008-04-07 10:00:00,BMFBOVESPA:GOLL4,24.88209503
+180453,2008-04-08 10:00:00,BMFBOVESPA:GOLL4,24.91066326
+180454,2008-04-09 10:00:00,BMFBOVESPA:GOLL4,24.72973623
+180455,2008-04-10 10:00:00,BMFBOVESPA:GOLL4,24.63451389
+180456,2008-04-11 10:00:00,BMFBOVESPA:GOLL4,23.80606198
+180457,2008-04-14 10:00:00,BMFBOVESPA:GOLL4,24.21552625
+180458,2008-04-15 10:00:00,BMFBOVESPA:GOLL4,23.16805952
+180459,2008-04-16 10:00:00,BMFBOVESPA:GOLL4,23.53943314
+180460,2008-04-17 10:00:00,BMFBOVESPA:GOLL4,23.07283527
+180461,2008-04-18 10:00:00,BMFBOVESPA:GOLL4,23.28232957
+180462,2008-04-22 10:00:00,BMFBOVESPA:GOLL4,22.26342821
+180463,2008-04-23 10:00:00,BMFBOVESPA:GOLL4,22.07298067
+180464,2008-04-24 10:00:00,BMFBOVESPA:GOLL4,22.79668591
+180465,2008-04-25 10:00:00,BMFBOVESPA:GOLL4,23.02522315
+180466,2008-04-28 10:00:00,BMFBOVESPA:GOLL4,23.39659772
+180467,2008-04-29 10:00:00,BMFBOVESPA:GOLL4,23.75845081
+180468,2008-04-30 10:00:00,BMFBOVESPA:GOLL4,24.120302
+180469,2008-05-02 10:00:00,BMFBOVESPA:GOLL4,26.27817633
+180470,2008-05-05 10:00:00,BMFBOVESPA:GOLL4,27.03583274
+180471,2008-05-06 10:00:00,BMFBOVESPA:GOLL4,26.46039727
+180472,2008-05-07 10:00:00,BMFBOVESPA:GOLL4,25.22321209
+180473,2008-05-08 10:00:00,BMFBOVESPA:GOLL4,25.59724645
+180474,2008-05-09 10:00:00,BMFBOVESPA:GOLL4,25.06976289
+180475,2008-05-12 10:00:00,BMFBOVESPA:GOLL4,25.23280267
+180476,2008-05-13 10:00:00,BMFBOVESPA:GOLL4,25.06976289
+180477,2008-05-14 10:00:00,BMFBOVESPA:GOLL4,25.01222039
+180478,2008-05-15 10:00:00,BMFBOVESPA:GOLL4,25.62601625
+180479,2008-05-16 10:00:00,BMFBOVESPA:GOLL4,25.20403286
+180480,2008-05-19 10:00:00,BMFBOVESPA:GOLL4,25.06976289
+180481,2008-05-20 10:00:00,BMFBOVESPA:GOLL4,24.59023412
+180482,2008-05-21 10:00:00,BMFBOVESPA:GOLL4,23.04615342
+180483,2008-05-23 10:00:00,BMFBOVESPA:GOLL4,22.57621523
+180484,2008-05-26 10:00:00,BMFBOVESPA:GOLL4,22.20218183
+180485,2008-05-27 10:00:00,BMFBOVESPA:GOLL4,22.36522161
+180486,2008-05-28 10:00:00,BMFBOVESPA:GOLL4,22.51867082
+180487,2008-05-29 10:00:00,BMFBOVESPA:GOLL4,23.63117659
+180488,2008-05-30 10:00:00,BMFBOVESPA:GOLL4,23.42018489
+180489,2008-06-02 10:00:00,BMFBOVESPA:GOLL4,22.46112736
+180490,2008-06-03 10:00:00,BMFBOVESPA:GOLL4,21.74183422
+180491,2008-06-04 10:00:00,BMFBOVESPA:GOLL4,21.904874
+180492,2008-06-05 10:00:00,BMFBOVESPA:GOLL4,22.28849701
+180493,2008-06-06 10:00:00,BMFBOVESPA:GOLL4,21.3582112
+180494,2008-06-09 10:00:00,BMFBOVESPA:GOLL4,20.70605208
+180495,2008-06-10 10:00:00,BMFBOVESPA:GOLL4,19.77576724
+180496,2008-06-11 10:00:00,BMFBOVESPA:GOLL4,18.83588894
+180497,2008-06-12 10:00:00,BMFBOVESPA:GOLL4,18.98933814
+180498,2008-06-13 10:00:00,BMFBOVESPA:GOLL4,19.0277014
+180499,2008-06-16 10:00:00,BMFBOVESPA:GOLL4,19.45927825
+180500,2008-06-17 10:00:00,BMFBOVESPA:GOLL4,20.06348354
+180501,2008-06-18 10:00:00,BMFBOVESPA:GOLL4,19.58395477
+180502,2008-06-19 10:00:00,BMFBOVESPA:GOLL4,20.23611389
+180503,2008-06-20 10:00:00,BMFBOVESPA:GOLL4,18.83588894
+180504,2008-06-23 10:00:00,BMFBOVESPA:GOLL4,18.52899149
+180505,2008-06-24 10:00:00,BMFBOVESPA:GOLL4,18.53858206
+180506,2008-06-25 10:00:00,BMFBOVESPA:GOLL4,18.53858206
+180507,2008-06-26 10:00:00,BMFBOVESPA:GOLL4,17.03286174
+180508,2008-06-27 10:00:00,BMFBOVESPA:GOLL4,16.80268793
+180509,2008-06-30 10:00:00,BMFBOVESPA:GOLL4,16.63964815
+180510,2008-07-01 10:00:00,BMFBOVESPA:GOLL4,15.42164509
+180511,2008-07-02 10:00:00,BMFBOVESPA:GOLL4,14.92293517
+180512,2008-07-03 10:00:00,BMFBOVESPA:GOLL4,13.64738866
+180513,2008-07-04 10:00:00,BMFBOVESPA:GOLL4,12.80341803
+180514,2008-07-07 10:00:00,BMFBOVESPA:GOLL4,12.72669343
+180515,2008-07-08 10:00:00,BMFBOVESPA:GOLL4,13.16785989
+180516,2008-07-10 10:00:00,BMFBOVESPA:GOLL4,13.58025463
+180517,2008-07-11 10:00:00,BMFBOVESPA:GOLL4,12.64996883
+180518,2008-07-14 10:00:00,BMFBOVESPA:GOLL4,12.04576258
+180519,2008-07-15 10:00:00,BMFBOVESPA:GOLL4,12.48692905
+180520,2008-07-16 10:00:00,BMFBOVESPA:GOLL4,13.74329441
+180521,2008-07-17 10:00:00,BMFBOVESPA:GOLL4,13.92551534
+180522,2008-07-18 10:00:00,BMFBOVESPA:GOLL4,13.66656981
+180523,2008-07-21 10:00:00,BMFBOVESPA:GOLL4,13.46516773
+180524,2008-07-22 10:00:00,BMFBOVESPA:GOLL4,14.33791008
+180525,2008-07-23 10:00:00,BMFBOVESPA:GOLL4,15.67100005
+180526,2008-07-24 10:00:00,BMFBOVESPA:GOLL4,15.31614876
+180527,2008-07-25 10:00:00,BMFBOVESPA:GOLL4,15.90117385
+180528,2008-07-28 10:00:00,BMFBOVESPA:GOLL4,14.9517069
+180529,2008-07-29 10:00:00,BMFBOVESPA:GOLL4,15.64222736
+180530,2008-07-30 10:00:00,BMFBOVESPA:GOLL4,15.44082624
+180531,2008-07-31 10:00:00,BMFBOVESPA:GOLL4,14.81743885
+180532,2008-08-01 10:00:00,BMFBOVESPA:GOLL4,14.39545353
+180533,2008-08-04 10:00:00,BMFBOVESPA:GOLL4,15.26819588
+180534,2008-08-05 10:00:00,BMFBOVESPA:GOLL4,17.73297374
+180535,2008-08-06 10:00:00,BMFBOVESPA:GOLL4,17.22467229
+180536,2008-08-07 10:00:00,BMFBOVESPA:GOLL4,14.81743885
+180537,2008-08-08 10:00:00,BMFBOVESPA:GOLL4,15.57509429
+180538,2008-08-11 10:00:00,BMFBOVESPA:GOLL4,15.19147128
+180539,2008-08-12 10:00:00,BMFBOVESPA:GOLL4,15.00925035
+180540,2008-08-13 10:00:00,BMFBOVESPA:GOLL4,14.16527972
+180541,2008-08-14 10:00:00,BMFBOVESPA:GOLL4,14.63521791
+180542,2008-08-15 10:00:00,BMFBOVESPA:GOLL4,14.14609857
+180543,2008-08-18 10:00:00,BMFBOVESPA:GOLL4,13.95428707
+180544,2008-08-19 10:00:00,BMFBOVESPA:GOLL4,13.62820751
+180545,2008-08-20 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+180546,2008-08-21 10:00:00,BMFBOVESPA:GOLL4,12.83218976
+180547,2008-08-22 10:00:00,BMFBOVESPA:GOLL4,13.09113529
+180548,2008-08-25 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+180549,2008-08-26 10:00:00,BMFBOVESPA:GOLL4,13.16785989
+180550,2008-08-27 10:00:00,BMFBOVESPA:GOLL4,12.99522954
+180551,2008-08-28 10:00:00,BMFBOVESPA:GOLL4,13.2445845
+180552,2008-08-29 10:00:00,BMFBOVESPA:GOLL4,13.60902636
+180553,2008-09-01 10:00:00,BMFBOVESPA:GOLL4,13.91592477
+180554,2008-09-02 10:00:00,BMFBOVESPA:GOLL4,13.79124729
+180555,2008-09-03 10:00:00,BMFBOVESPA:GOLL4,13.79124729
+180556,2008-09-04 10:00:00,BMFBOVESPA:GOLL4,13.11990702
+180557,2008-09-05 10:00:00,BMFBOVESPA:GOLL4,13.57066406
+180558,2008-09-08 10:00:00,BMFBOVESPA:GOLL4,13.36926197
+180559,2008-09-09 10:00:00,BMFBOVESPA:GOLL4,13.36926197
+180560,2008-09-10 10:00:00,BMFBOVESPA:GOLL4,13.13908817
+180561,2008-09-11 10:00:00,BMFBOVESPA:GOLL4,13.4747583
+180562,2008-09-12 10:00:00,BMFBOVESPA:GOLL4,14.72153309
+180563,2008-09-15 10:00:00,BMFBOVESPA:GOLL4,14.52013101
+180564,2008-09-16 10:00:00,BMFBOVESPA:GOLL4,15.88199175
+180565,2008-09-17 10:00:00,BMFBOVESPA:GOLL4,13.80083786
+180566,2008-09-18 10:00:00,BMFBOVESPA:GOLL4,13.83920016
+180567,2008-09-19 10:00:00,BMFBOVESPA:GOLL4,13.85838132
+180568,2008-09-22 10:00:00,BMFBOVESPA:GOLL4,12.70751228
+180569,2008-09-23 10:00:00,BMFBOVESPA:GOLL4,12.43897617
+180570,2008-09-24 10:00:00,BMFBOVESPA:GOLL4,12.34307042
+180571,2008-09-25 10:00:00,BMFBOVESPA:GOLL4,12.20880236
+180572,2008-09-26 10:00:00,BMFBOVESPA:GOLL4,11.97862856
+180573,2008-09-29 10:00:00,BMFBOVESPA:GOLL4,10.68390089
+180574,2008-09-30 10:00:00,BMFBOVESPA:GOLL4,11.09629563
+180575,2008-10-01 10:00:00,BMFBOVESPA:GOLL4,12.12248718
+180576,2008-10-02 10:00:00,BMFBOVESPA:GOLL4,11.64295842
+180577,2008-10-03 10:00:00,BMFBOVESPA:GOLL4,11.00038987
+180578,2008-10-06 10:00:00,BMFBOVESPA:GOLL4,10.49208938
+180579,2008-10-07 10:00:00,BMFBOVESPA:GOLL4,9.42753552
+180580,2008-10-08 10:00:00,BMFBOVESPA:GOLL4,8.85210101
+180581,2008-10-09 10:00:00,BMFBOVESPA:GOLL4,8.13280786
+180582,2008-10-10 10:00:00,BMFBOVESPA:GOLL4,8.03690211
+180583,2008-10-13 10:00:00,BMFBOVESPA:GOLL4,8.79455755
+180584,2008-10-14 10:00:00,BMFBOVESPA:GOLL4,8.49724972
+180585,2008-10-15 10:00:00,BMFBOVESPA:GOLL4,6.86685192
+180586,2008-10-16 10:00:00,BMFBOVESPA:GOLL4,8.5452026
+180587,2008-10-17 10:00:00,BMFBOVESPA:GOLL4,9.18777114
+180588,2008-10-20 09:00:00,BMFBOVESPA:GOLL4,9.13022865
+180589,2008-10-21 09:00:00,BMFBOVESPA:GOLL4,9.63852818
+180590,2008-10-22 09:00:00,BMFBOVESPA:GOLL4,8.17117112
+180591,2008-10-23 09:00:00,BMFBOVESPA:GOLL4,7.56696392
+180592,2008-10-24 09:00:00,BMFBOVESPA:GOLL4,7.05866342
+180593,2008-10-27 09:00:00,BMFBOVESPA:GOLL4,6.4065043
+180594,2008-10-28 09:00:00,BMFBOVESPA:GOLL4,7.51901104
+180595,2008-10-29 09:00:00,BMFBOVESPA:GOLL4,7.65327909
+180596,2008-10-30 09:00:00,BMFBOVESPA:GOLL4,8.82332928
+180597,2008-10-31 09:00:00,BMFBOVESPA:GOLL4,8.70824238
+180598,2008-11-03 09:00:00,BMFBOVESPA:GOLL4,9.28367689
+180599,2008-11-04 09:00:00,BMFBOVESPA:GOLL4,8.95759733
+180600,2008-11-05 09:00:00,BMFBOVESPA:GOLL4,8.51643087
+180601,2008-11-06 09:00:00,BMFBOVESPA:GOLL4,8.95759733
+180602,2008-11-07 09:00:00,BMFBOVESPA:GOLL4,8.32461936
+180603,2008-11-10 09:00:00,BMFBOVESPA:GOLL4,7.71082254
+180604,2008-11-11 09:00:00,BMFBOVESPA:GOLL4,7.47105816
+180605,2008-11-12 09:00:00,BMFBOVESPA:GOLL4,7.38474298
+180606,2008-11-13 09:00:00,BMFBOVESPA:GOLL4,7.47105816
+180607,2008-11-14 09:00:00,BMFBOVESPA:GOLL4,7.20252205
+180608,2008-11-17 09:00:00,BMFBOVESPA:GOLL4,7.78754715
+180609,2008-11-18 09:00:00,BMFBOVESPA:GOLL4,7.89304348
+180610,2008-11-19 09:00:00,BMFBOVESPA:GOLL4,8.52602145
+180611,2008-11-21 09:00:00,BMFBOVESPA:GOLL4,6.97234825
+180612,2008-11-24 09:00:00,BMFBOVESPA:GOLL4,7.39433356
+180613,2008-11-25 09:00:00,BMFBOVESPA:GOLL4,7.00111997
+180614,2008-11-26 09:00:00,BMFBOVESPA:GOLL4,7.48064874
+180615,2008-11-27 09:00:00,BMFBOVESPA:GOLL4,8.16157958
+180616,2008-11-28 09:00:00,BMFBOVESPA:GOLL4,8.09444556
+180617,2008-12-01 09:00:00,BMFBOVESPA:GOLL4,8.61233662
+180618,2008-12-02 09:00:00,BMFBOVESPA:GOLL4,8.72742353
+180619,2008-12-03 09:00:00,BMFBOVESPA:GOLL4,8.66988008
+180620,2008-12-04 09:00:00,BMFBOVESPA:GOLL4,8.5452026
+180621,2008-12-05 09:00:00,BMFBOVESPA:GOLL4,9.05350309
+180622,2008-12-08 09:00:00,BMFBOVESPA:GOLL4,9.53303185
+180623,2008-12-09 09:00:00,BMFBOVESPA:GOLL4,8.85210101
+180624,2008-12-10 09:00:00,BMFBOVESPA:GOLL4,9.19736172
+180625,2008-12-11 09:00:00,BMFBOVESPA:GOLL4,9.10145596
+180626,2008-12-12 09:00:00,BMFBOVESPA:GOLL4,9.52344128
+180627,2008-12-15 09:00:00,BMFBOVESPA:GOLL4,8.82332928
+180628,2008-12-16 09:00:00,BMFBOVESPA:GOLL4,9.34122035
+180629,2008-12-17 09:00:00,BMFBOVESPA:GOLL4,9.65770933
+180630,2008-12-18 09:00:00,BMFBOVESPA:GOLL4,10.41536478
+180631,2008-12-19 09:00:00,BMFBOVESPA:GOLL4,10.34823075
+180632,2008-12-22 09:00:00,BMFBOVESPA:GOLL4,10.48249881
+180633,2008-12-23 09:00:00,BMFBOVESPA:GOLL4,9.62893761
+180634,2008-12-26 09:00:00,BMFBOVESPA:GOLL4,9.46589783
+180635,2008-12-29 09:00:00,BMFBOVESPA:GOLL4,9.41794495
+180636,2008-12-30 09:00:00,BMFBOVESPA:GOLL4,9.19736172
+180637,2009-01-02 09:00:00,BMFBOVESPA:GOLL4,9.57139415
+180638,2009-01-05 09:00:00,BMFBOVESPA:GOLL4,9.87829256
+180639,2009-01-06 09:00:00,BMFBOVESPA:GOLL4,10.58799514
+180640,2009-01-07 09:00:00,BMFBOVESPA:GOLL4,10.69349146
+180641,2009-01-08 09:00:00,BMFBOVESPA:GOLL4,11.04834275
+180642,2009-01-09 09:00:00,BMFBOVESPA:GOLL4,11.1058862
+180643,2009-01-12 09:00:00,BMFBOVESPA:GOLL4,10.47290823
+180644,2009-01-13 09:00:00,BMFBOVESPA:GOLL4,10.03174177
+180645,2009-01-14 09:00:00,BMFBOVESPA:GOLL4,9.30285805
+180646,2009-01-15 09:00:00,BMFBOVESPA:GOLL4,10.22355327
+180647,2009-01-16 09:00:00,BMFBOVESPA:GOLL4,10.77021607
+180648,2009-01-19 09:00:00,BMFBOVESPA:GOLL4,10.49208938
+180649,2009-01-20 09:00:00,BMFBOVESPA:GOLL4,10.05092292
+180650,2009-01-21 09:00:00,BMFBOVESPA:GOLL4,10.31945903
+180651,2009-01-22 09:00:00,BMFBOVESPA:GOLL4,9.98378889
+180652,2009-01-23 09:00:00,BMFBOVESPA:GOLL4,10.03174177
+180653,2009-01-26 09:00:00,BMFBOVESPA:GOLL4,9.81115854
+180654,2009-01-27 09:00:00,BMFBOVESPA:GOLL4,9.52344128
+180655,2009-01-28 09:00:00,BMFBOVESPA:GOLL4,10.03174177
+180656,2009-01-29 09:00:00,BMFBOVESPA:GOLL4,9.76320566
+180657,2009-01-30 09:00:00,BMFBOVESPA:GOLL4,9.5138507
+180658,2009-02-02 09:00:00,BMFBOVESPA:GOLL4,9.29326747
+180659,2009-02-03 09:00:00,BMFBOVESPA:GOLL4,9.38917322
+180660,2009-02-04 09:00:00,BMFBOVESPA:GOLL4,8.95759733
+180661,2009-02-05 09:00:00,BMFBOVESPA:GOLL4,9.26449574
+180662,2009-02-06 09:00:00,BMFBOVESPA:GOLL4,9.48507898
+180663,2009-02-09 09:00:00,BMFBOVESPA:GOLL4,9.49466955
+180664,2009-02-10 09:00:00,BMFBOVESPA:GOLL4,9.13022865
+180665,2009-02-11 09:00:00,BMFBOVESPA:GOLL4,8.97677849
+180666,2009-02-12 09:00:00,BMFBOVESPA:GOLL4,9.27408632
+180667,2009-02-13 09:00:00,BMFBOVESPA:GOLL4,9.23572402
+180668,2009-02-16 10:00:00,BMFBOVESPA:GOLL4,9.22613344
+180669,2009-02-17 10:00:00,BMFBOVESPA:GOLL4,8.98636906
+180670,2009-02-18 10:00:00,BMFBOVESPA:GOLL4,8.90964446
+180671,2009-02-19 10:00:00,BMFBOVESPA:GOLL4,8.95759733
+180672,2009-02-20 10:00:00,BMFBOVESPA:GOLL4,9.02473136
+180673,2009-02-25 10:00:00,BMFBOVESPA:GOLL4,8.89046427
+180674,2009-02-26 10:00:00,BMFBOVESPA:GOLL4,8.65069988
+180675,2009-02-27 10:00:00,BMFBOVESPA:GOLL4,8.75619525
+180676,2009-03-02 10:00:00,BMFBOVESPA:GOLL4,8.5452026
+180677,2009-03-03 10:00:00,BMFBOVESPA:GOLL4,8.55479317
+180678,2009-03-04 10:00:00,BMFBOVESPA:GOLL4,9.10145596
+180679,2009-03-05 10:00:00,BMFBOVESPA:GOLL4,8.30543821
+180680,2009-03-06 10:00:00,BMFBOVESPA:GOLL4,8.30543821
+180681,2009-03-09 10:00:00,BMFBOVESPA:GOLL4,7.97935865
+180682,2009-03-10 10:00:00,BMFBOVESPA:GOLL4,7.8450906
+180683,2009-03-11 10:00:00,BMFBOVESPA:GOLL4,7.8450906
+180684,2009-03-12 10:00:00,BMFBOVESPA:GOLL4,7.8834529
+180685,2009-03-13 10:00:00,BMFBOVESPA:GOLL4,7.8450906
+180686,2009-03-16 10:00:00,BMFBOVESPA:GOLL4,7.66286967
+180687,2009-03-17 10:00:00,BMFBOVESPA:GOLL4,7.38474298
+180688,2009-03-18 10:00:00,BMFBOVESPA:GOLL4,7.35597126
+180689,2009-03-19 10:00:00,BMFBOVESPA:GOLL4,7.51901104
+180690,2009-03-20 10:00:00,BMFBOVESPA:GOLL4,7.24088435
+180691,2009-03-23 10:00:00,BMFBOVESPA:GOLL4,6.73258386
+180692,2009-03-24 10:00:00,BMFBOVESPA:GOLL4,6.4448666
+180693,2009-03-25 10:00:00,BMFBOVESPA:GOLL4,6.368142
+180694,2009-03-26 10:00:00,BMFBOVESPA:GOLL4,6.42568545
+180695,2009-03-27 10:00:00,BMFBOVESPA:GOLL4,6.43527603
+180696,2009-03-30 10:00:00,BMFBOVESPA:GOLL4,6.30100798
+180697,2009-03-31 10:00:00,BMFBOVESPA:GOLL4,6.1763305
+180698,2009-04-01 10:00:00,BMFBOVESPA:GOLL4,6.10919647
+180699,2009-04-02 10:00:00,BMFBOVESPA:GOLL4,6.19551165
+180700,2009-04-03 10:00:00,BMFBOVESPA:GOLL4,6.35855143
+180701,2009-04-06 10:00:00,BMFBOVESPA:GOLL4,6.48322891
+180702,2009-04-07 10:00:00,BMFBOVESPA:GOLL4,6.70381214
+180703,2009-04-08 10:00:00,BMFBOVESPA:GOLL4,6.58872523
+180704,2009-04-09 10:00:00,BMFBOVESPA:GOLL4,6.55036293
+180705,2009-04-13 10:00:00,BMFBOVESPA:GOLL4,6.85726134
+180706,2009-04-14 10:00:00,BMFBOVESPA:GOLL4,7.04907285
+180707,2009-04-15 10:00:00,BMFBOVESPA:GOLL4,7.08743515
+180708,2009-04-16 10:00:00,BMFBOVESPA:GOLL4,6.90521422
+180709,2009-04-17 10:00:00,BMFBOVESPA:GOLL4,6.83808019
+180710,2009-04-20 10:00:00,BMFBOVESPA:GOLL4,6.89562364
+180711,2009-04-22 10:00:00,BMFBOVESPA:GOLL4,6.9915294
+180712,2009-04-23 10:00:00,BMFBOVESPA:GOLL4,6.92439537
+180713,2009-04-24 10:00:00,BMFBOVESPA:GOLL4,7.04907285
+180714,2009-04-27 10:00:00,BMFBOVESPA:GOLL4,6.88603307
+180715,2009-04-28 10:00:00,BMFBOVESPA:GOLL4,6.82848962
+180716,2009-04-29 10:00:00,BMFBOVESPA:GOLL4,6.96275767
+180717,2009-04-30 10:00:00,BMFBOVESPA:GOLL4,6.9915294
+180718,2009-05-04 10:00:00,BMFBOVESPA:GOLL4,7.068254
+180719,2009-05-05 10:00:00,BMFBOVESPA:GOLL4,7.56696392
+180720,2009-05-06 10:00:00,BMFBOVESPA:GOLL4,8.07526441
+180721,2009-05-07 10:00:00,BMFBOVESPA:GOLL4,8.31502879
+180722,2009-05-08 10:00:00,BMFBOVESPA:GOLL4,8.35339109
+180723,2009-05-11 10:00:00,BMFBOVESPA:GOLL4,8.11362671
+180724,2009-05-12 10:00:00,BMFBOVESPA:GOLL4,7.8067283
+180725,2009-05-13 10:00:00,BMFBOVESPA:GOLL4,7.63409794
+180726,2009-05-14 10:00:00,BMFBOVESPA:GOLL4,8.17117112
+180727,2009-05-15 10:00:00,BMFBOVESPA:GOLL4,8.35339109
+180728,2009-05-18 10:00:00,BMFBOVESPA:GOLL4,8.72742353
+180729,2009-05-19 10:00:00,BMFBOVESPA:GOLL4,8.37257224
+180730,2009-05-20 10:00:00,BMFBOVESPA:GOLL4,8.35339109
+180731,2009-05-21 10:00:00,BMFBOVESPA:GOLL4,7.98894923
+180732,2009-05-22 10:00:00,BMFBOVESPA:GOLL4,7.93140674
+180733,2009-05-25 10:00:00,BMFBOVESPA:GOLL4,8.07526441
+180734,2009-05-26 10:00:00,BMFBOVESPA:GOLL4,8.28625706
+180735,2009-05-27 10:00:00,BMFBOVESPA:GOLL4,8.07526441
+180736,2009-05-28 10:00:00,BMFBOVESPA:GOLL4,8.20953246
+180737,2009-05-29 10:00:00,BMFBOVESPA:GOLL4,7.94099635
+180738,2009-06-01 10:00:00,BMFBOVESPA:GOLL4,8.17117112
+180739,2009-06-02 10:00:00,BMFBOVESPA:GOLL4,9.19736172
+180740,2009-06-03 10:00:00,BMFBOVESPA:GOLL4,9.02473136
+180741,2009-06-04 10:00:00,BMFBOVESPA:GOLL4,9.22613344
+180742,2009-06-05 10:00:00,BMFBOVESPA:GOLL4,9.14940884
+180743,2009-06-08 10:00:00,BMFBOVESPA:GOLL4,9.33162977
+180744,2009-06-09 10:00:00,BMFBOVESPA:GOLL4,9.3220392
+180745,2009-06-10 10:00:00,BMFBOVESPA:GOLL4,9.48507898
+180746,2009-06-12 10:00:00,BMFBOVESPA:GOLL4,9.81115854
+180747,2009-06-15 10:00:00,BMFBOVESPA:GOLL4,9.19736172
+180748,2009-06-16 10:00:00,BMFBOVESPA:GOLL4,9.22613344
+180749,2009-06-17 10:00:00,BMFBOVESPA:GOLL4,9.5905753
+180750,2009-06-18 10:00:00,BMFBOVESPA:GOLL4,9.79197739
+180751,2009-06-19 10:00:00,BMFBOVESPA:GOLL4,10.44413651
+180752,2009-06-22 10:00:00,BMFBOVESPA:GOLL4,10.03174177
+180753,2009-06-23 10:00:00,BMFBOVESPA:GOLL4,10.03174177
+180754,2009-06-24 10:00:00,BMFBOVESPA:GOLL4,9.91665486
+180755,2009-06-25 10:00:00,BMFBOVESPA:GOLL4,10.68390089
+180756,2009-06-26 10:00:00,BMFBOVESPA:GOLL4,10.78939722
+180757,2009-06-29 10:00:00,BMFBOVESPA:GOLL4,10.54004226
+180758,2009-06-30 10:00:00,BMFBOVESPA:GOLL4,10.10846637
+180759,2009-07-01 10:00:00,BMFBOVESPA:GOLL4,10.38659305
+180760,2009-07-02 10:00:00,BMFBOVESPA:GOLL4,10.14682867
+180761,2009-07-03 10:00:00,BMFBOVESPA:GOLL4,10.18519097
+180762,2009-07-06 10:00:00,BMFBOVESPA:GOLL4,10.47290823
+180763,2009-07-07 10:00:00,BMFBOVESPA:GOLL4,11.05793333
+180764,2009-07-08 10:00:00,BMFBOVESPA:GOLL4,10.55922341
+180765,2009-07-10 10:00:00,BMFBOVESPA:GOLL4,10.89489355
+180766,2009-07-13 10:00:00,BMFBOVESPA:GOLL4,10.9907993
+180767,2009-07-14 10:00:00,BMFBOVESPA:GOLL4,11.60459612
+180768,2009-07-15 10:00:00,BMFBOVESPA:GOLL4,12.53488192
+180769,2009-07-16 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+180770,2009-07-17 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+180771,2009-07-20 10:00:00,BMFBOVESPA:GOLL4,13.46516773
+180772,2009-07-21 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+180773,2009-07-22 10:00:00,BMFBOVESPA:GOLL4,13.68575096
+180774,2009-07-23 10:00:00,BMFBOVESPA:GOLL4,14.12691742
+180775,2009-07-24 10:00:00,BMFBOVESPA:GOLL4,13.81042844
+180776,2009-07-27 10:00:00,BMFBOVESPA:GOLL4,13.66656981
+180777,2009-07-28 10:00:00,BMFBOVESPA:GOLL4,13.18704104
+180778,2009-07-29 10:00:00,BMFBOVESPA:GOLL4,12.88973321
+180779,2009-07-30 10:00:00,BMFBOVESPA:GOLL4,13.19663162
+180780,2009-07-31 10:00:00,BMFBOVESPA:GOLL4,12.74587458
+180781,2009-08-03 10:00:00,BMFBOVESPA:GOLL4,13.12949759
+180782,2009-08-04 10:00:00,BMFBOVESPA:GOLL4,13.36926197
+180783,2009-08-05 10:00:00,BMFBOVESPA:GOLL4,13.2829468
+180784,2009-08-06 10:00:00,BMFBOVESPA:GOLL4,13.33089967
+180785,2009-08-07 10:00:00,BMFBOVESPA:GOLL4,14.67358022
+180786,2009-08-10 10:00:00,BMFBOVESPA:GOLL4,14.80784827
+180787,2009-08-11 10:00:00,BMFBOVESPA:GOLL4,14.76948597
+180788,2009-08-12 10:00:00,BMFBOVESPA:GOLL4,16.620467
+180789,2009-08-13 10:00:00,BMFBOVESPA:GOLL4,17.39730264
+180790,2009-08-14 10:00:00,BMFBOVESPA:GOLL4,17.09040519
+180791,2009-08-17 10:00:00,BMFBOVESPA:GOLL4,17.12876845
+180792,2009-08-18 10:00:00,BMFBOVESPA:GOLL4,18.59612456
+180793,2009-08-19 10:00:00,BMFBOVESPA:GOLL4,19.03729198
+180794,2009-08-20 10:00:00,BMFBOVESPA:GOLL4,18.48103861
+180795,2009-08-21 10:00:00,BMFBOVESPA:GOLL4,18.48103861
+180796,2009-08-24 10:00:00,BMFBOVESPA:GOLL4,18.4234942
+180797,2009-08-25 10:00:00,BMFBOVESPA:GOLL4,17.00409001
+180798,2009-08-26 10:00:00,BMFBOVESPA:GOLL4,17.17672037
+180799,2009-08-27 10:00:00,BMFBOVESPA:GOLL4,16.99449848
+180800,2009-08-28 10:00:00,BMFBOVESPA:GOLL4,16.71637276
+180801,2009-08-31 10:00:00,BMFBOVESPA:GOLL4,16.11216555
+180802,2009-09-01 10:00:00,BMFBOVESPA:GOLL4,16.7547341
+180803,2009-09-02 10:00:00,BMFBOVESPA:GOLL4,16.32315917
+180804,2009-09-03 10:00:00,BMFBOVESPA:GOLL4,16.80268793
+180805,2009-09-04 10:00:00,BMFBOVESPA:GOLL4,16.84104928
+180806,2009-09-08 10:00:00,BMFBOVESPA:GOLL4,17.19590152
+180807,2009-09-09 10:00:00,BMFBOVESPA:GOLL4,17.02327117
+180808,2009-09-10 10:00:00,BMFBOVESPA:GOLL4,16.84104928
+180809,2009-09-11 10:00:00,BMFBOVESPA:GOLL4,16.88900407
+180810,2009-09-14 10:00:00,BMFBOVESPA:GOLL4,17.27262612
+180811,2009-09-15 10:00:00,BMFBOVESPA:GOLL4,17.05204385
+180812,2009-09-16 10:00:00,BMFBOVESPA:GOLL4,17.41648475
+180813,2009-09-17 10:00:00,BMFBOVESPA:GOLL4,17.22467229
+180814,2009-09-18 10:00:00,BMFBOVESPA:GOLL4,17.45484801
+180815,2009-09-21 10:00:00,BMFBOVESPA:GOLL4,17.27262612
+180816,2009-09-22 10:00:00,BMFBOVESPA:GOLL4,17.27262612
+180817,2009-09-23 10:00:00,BMFBOVESPA:GOLL4,16.620467
+180818,2009-09-24 10:00:00,BMFBOVESPA:GOLL4,16.69719161
+180819,2009-09-25 10:00:00,BMFBOVESPA:GOLL4,17.26303555
+180820,2009-09-28 10:00:00,BMFBOVESPA:GOLL4,17.22467229
+180821,2009-09-29 10:00:00,BMFBOVESPA:GOLL4,17.02327117
+180822,2009-09-30 10:00:00,BMFBOVESPA:GOLL4,17.05204385
+180823,2009-10-01 10:00:00,BMFBOVESPA:GOLL4,16.53415183
+180824,2009-10-02 10:00:00,BMFBOVESPA:GOLL4,17.03286174
+180825,2009-10-05 10:00:00,BMFBOVESPA:GOLL4,17.07122308
+180826,2009-10-06 10:00:00,BMFBOVESPA:GOLL4,16.85064081
+180827,2009-10-07 10:00:00,BMFBOVESPA:GOLL4,16.55333298
+180828,2009-10-08 10:00:00,BMFBOVESPA:GOLL4,15.8436304
+180829,2009-10-09 10:00:00,BMFBOVESPA:GOLL4,16.42865454
+180830,2009-10-13 10:00:00,BMFBOVESPA:GOLL4,16.43824511
+180831,2009-10-14 10:00:00,BMFBOVESPA:GOLL4,17.45484801
+180832,2009-10-15 10:00:00,BMFBOVESPA:GOLL4,17.9247862
+180833,2009-10-16 10:00:00,BMFBOVESPA:GOLL4,17.86724083
+180834,2009-10-19 09:00:00,BMFBOVESPA:GOLL4,17.36853284
+180835,2009-10-20 09:00:00,BMFBOVESPA:GOLL4,16.89859465
+180836,2009-10-21 09:00:00,BMFBOVESPA:GOLL4,16.63005758
+180837,2009-10-22 09:00:00,BMFBOVESPA:GOLL4,17.2822167
+180838,2009-10-23 09:00:00,BMFBOVESPA:GOLL4,17.4356659
+180839,2009-10-26 09:00:00,BMFBOVESPA:GOLL4,18.28922711
+180840,2009-10-27 09:00:00,BMFBOVESPA:GOLL4,17.55075185
+180841,2009-10-28 09:00:00,BMFBOVESPA:GOLL4,16.48619991
+180842,2009-10-29 09:00:00,BMFBOVESPA:GOLL4,17.55075185
+180843,2009-10-30 09:00:00,BMFBOVESPA:GOLL4,16.94654656
+180844,2009-11-03 09:00:00,BMFBOVESPA:GOLL4,17.01368059
+180845,2009-11-04 09:00:00,BMFBOVESPA:GOLL4,17.73297374
+180846,2009-11-05 09:00:00,BMFBOVESPA:GOLL4,18.02069196
+180847,2009-11-06 09:00:00,BMFBOVESPA:GOLL4,18.52899149
+180848,2009-11-09 09:00:00,BMFBOVESPA:GOLL4,19.03729198
+180849,2009-11-10 09:00:00,BMFBOVESPA:GOLL4,19.41132442
+180850,2009-11-11 09:00:00,BMFBOVESPA:GOLL4,19.09483543
+180851,2009-11-12 09:00:00,BMFBOVESPA:GOLL4,18.66325858
+180852,2009-11-13 09:00:00,BMFBOVESPA:GOLL4,19.26746579
+180853,2009-11-16 09:00:00,BMFBOVESPA:GOLL4,19.8620805
+180854,2009-11-17 09:00:00,BMFBOVESPA:GOLL4,20.61014633
+180855,2009-11-18 09:00:00,BMFBOVESPA:GOLL4,20.39915367
+180856,2009-11-19 09:00:00,BMFBOVESPA:GOLL4,20.97458915
+180857,2009-11-23 09:00:00,BMFBOVESPA:GOLL4,21.45411792
+180858,2009-11-24 09:00:00,BMFBOVESPA:GOLL4,21.63633693
+180859,2009-11-25 09:00:00,BMFBOVESPA:GOLL4,21.73224364
+180860,2009-11-26 09:00:00,BMFBOVESPA:GOLL4,21.3582112
+180861,2009-11-27 09:00:00,BMFBOVESPA:GOLL4,21.44452734
+180862,2009-11-30 09:00:00,BMFBOVESPA:GOLL4,23.22837243
+180863,2009-12-01 09:00:00,BMFBOVESPA:GOLL4,22.63375772
+180864,2009-12-02 09:00:00,BMFBOVESPA:GOLL4,23.29550837
+180865,2009-12-03 09:00:00,BMFBOVESPA:GOLL4,23.17082994
+180866,2009-12-04 09:00:00,BMFBOVESPA:GOLL4,23.33386972
+180867,2009-12-07 09:00:00,BMFBOVESPA:GOLL4,24.59982566
+180868,2009-12-08 09:00:00,BMFBOVESPA:GOLL4,25.33829995
+180869,2009-12-09 09:00:00,BMFBOVESPA:GOLL4,24.51350952
+180870,2009-12-10 09:00:00,BMFBOVESPA:GOLL4,25.1656696
+180871,2009-12-11 09:00:00,BMFBOVESPA:GOLL4,25.38625187
+180872,2009-12-14 09:00:00,BMFBOVESPA:GOLL4,24.60941623
+180873,2009-12-15 09:00:00,BMFBOVESPA:GOLL4,23.87094097
+180874,2009-12-16 09:00:00,BMFBOVESPA:GOLL4,24.27374514
+180875,2009-12-17 09:00:00,BMFBOVESPA:GOLL4,23.63117659
+180876,2009-12-18 09:00:00,BMFBOVESPA:GOLL4,22.6817106
+180877,2009-12-21 09:00:00,BMFBOVESPA:GOLL4,22.63375772
+180878,2009-12-22 09:00:00,BMFBOVESPA:GOLL4,23.71749273
+180879,2009-12-23 09:00:00,BMFBOVESPA:GOLL4,24.37924242
+180880,2009-12-28 09:00:00,BMFBOVESPA:GOLL4,23.99561941
+180881,2009-12-29 09:00:00,BMFBOVESPA:GOLL4,24.10111478
+180882,2009-12-30 09:00:00,BMFBOVESPA:GOLL4,24.21620264
+180883,2010-01-04 09:00:00,BMFBOVESPA:GOLL4,24.42719434
+180884,2010-01-05 09:00:00,BMFBOVESPA:GOLL4,24.21620264
+180885,2010-01-06 09:00:00,BMFBOVESPA:GOLL4,24.49433029
+180886,2010-01-07 09:00:00,BMFBOVESPA:GOLL4,24.7532739
+180887,2010-01-08 09:00:00,BMFBOVESPA:GOLL4,25.95209582
+180888,2010-01-11 09:00:00,BMFBOVESPA:GOLL4,26.02882042
+180889,2010-01-12 09:00:00,BMFBOVESPA:GOLL4,25.53970108
+180890,2010-01-13 09:00:00,BMFBOVESPA:GOLL4,25.80823814
+180891,2010-01-14 09:00:00,BMFBOVESPA:GOLL4,24.89713253
+180892,2010-01-15 09:00:00,BMFBOVESPA:GOLL4,24.33129051
+180893,2010-01-18 09:00:00,BMFBOVESPA:GOLL4,24.61900681
+180894,2010-01-19 09:00:00,BMFBOVESPA:GOLL4,24.90672311
+180895,2010-01-20 09:00:00,BMFBOVESPA:GOLL4,24.33129051
+180896,2010-01-21 09:00:00,BMFBOVESPA:GOLL4,22.77761635
+180897,2010-01-22 09:00:00,BMFBOVESPA:GOLL4,22.09668646
+180898,2010-01-26 09:00:00,BMFBOVESPA:GOLL4,22.50907928
+180899,2010-01-27 09:00:00,BMFBOVESPA:GOLL4,22.17341106
+180900,2010-01-28 09:00:00,BMFBOVESPA:GOLL4,22.23095356
+180901,2010-01-29 09:00:00,BMFBOVESPA:GOLL4,21.45411792
+180902,2010-02-01 09:00:00,BMFBOVESPA:GOLL4,21.27189603
+180903,2010-02-02 09:00:00,BMFBOVESPA:GOLL4,22.89270421
+180904,2010-02-03 09:00:00,BMFBOVESPA:GOLL4,22.47071794
+180905,2010-02-04 09:00:00,BMFBOVESPA:GOLL4,21.40616408
+180906,2010-02-05 09:00:00,BMFBOVESPA:GOLL4,21.12803835
+180907,2010-02-08 09:00:00,BMFBOVESPA:GOLL4,21.63633693
+180908,2010-02-09 09:00:00,BMFBOVESPA:GOLL4,22.89270421
+180909,2010-02-10 09:00:00,BMFBOVESPA:GOLL4,23.08451476
+180910,2010-02-11 09:00:00,BMFBOVESPA:GOLL4,23.35305087
+180911,2010-02-12 09:00:00,BMFBOVESPA:GOLL4,23.35305087
+180912,2010-02-17 09:00:00,BMFBOVESPA:GOLL4,23.52568218
+180913,2010-02-18 09:00:00,BMFBOVESPA:GOLL4,23.44895758
+180914,2010-02-19 09:00:00,BMFBOVESPA:GOLL4,22.88311364
+180915,2010-02-22 10:00:00,BMFBOVESPA:GOLL4,22.72007386
+180916,2010-02-23 10:00:00,BMFBOVESPA:GOLL4,22.53785197
+180917,2010-02-24 10:00:00,BMFBOVESPA:GOLL4,22.10627512
+180918,2010-02-25 10:00:00,BMFBOVESPA:GOLL4,21.67470019
+180919,2010-02-26 10:00:00,BMFBOVESPA:GOLL4,22.7967975
+180920,2010-03-01 10:00:00,BMFBOVESPA:GOLL4,23.40100374
+180921,2010-03-02 10:00:00,BMFBOVESPA:GOLL4,22.94065613
+180922,2010-03-03 10:00:00,BMFBOVESPA:GOLL4,22.47071794
+180923,2010-03-04 10:00:00,BMFBOVESPA:GOLL4,22.41317545
+180924,2010-03-05 10:00:00,BMFBOVESPA:GOLL4,22.01037128
+180925,2010-03-08 10:00:00,BMFBOVESPA:GOLL4,21.71306153
+180926,2010-03-09 10:00:00,BMFBOVESPA:GOLL4,22.1925903
+180927,2010-03-10 10:00:00,BMFBOVESPA:GOLL4,22.47071794
+180928,2010-03-11 10:00:00,BMFBOVESPA:GOLL4,22.64334925
+180929,2010-03-12 10:00:00,BMFBOVESPA:GOLL4,22.33645084
+180930,2010-03-15 10:00:00,BMFBOVESPA:GOLL4,21.92405611
+180931,2010-03-16 10:00:00,BMFBOVESPA:GOLL4,21.8473315
+180932,2010-03-17 10:00:00,BMFBOVESPA:GOLL4,21.40616408
+180933,2010-03-18 10:00:00,BMFBOVESPA:GOLL4,21.22394219
+180934,2010-03-19 10:00:00,BMFBOVESPA:GOLL4,20.57178499
+180935,2010-03-22 10:00:00,BMFBOVESPA:GOLL4,20.80195879
+180936,2010-03-23 10:00:00,BMFBOVESPA:GOLL4,20.65810017
+180937,2010-03-24 10:00:00,BMFBOVESPA:GOLL4,20.6197369
+180938,2010-03-25 10:00:00,BMFBOVESPA:GOLL4,20.52383115
+180939,2010-03-26 10:00:00,BMFBOVESPA:GOLL4,20.52383115
+180940,2010-03-29 10:00:00,BMFBOVESPA:GOLL4,20.754004
+180941,2010-03-30 10:00:00,BMFBOVESPA:GOLL4,21.52871077
+180942,2010-03-31 10:00:00,BMFBOVESPA:GOLL4,22.1036027
+180943,2010-04-01 10:00:00,BMFBOVESPA:GOLL4,22.58928925
+180944,2010-04-05 10:00:00,BMFBOVESPA:GOLL4,22.72805528
+180945,2010-04-06 10:00:00,BMFBOVESPA:GOLL4,22.00448538
+180946,2010-04-07 10:00:00,BMFBOVESPA:GOLL4,22.71814335
+180947,2010-04-08 10:00:00,BMFBOVESPA:GOLL4,23.6300409
+180948,2010-04-09 10:00:00,BMFBOVESPA:GOLL4,23.59039219
+180949,2010-04-12 10:00:00,BMFBOVESPA:GOLL4,23.59039219
+180950,2010-04-13 10:00:00,BMFBOVESPA:GOLL4,22.87673422
+180951,2010-04-14 10:00:00,BMFBOVESPA:GOLL4,23.05514896
+180952,2010-04-15 10:00:00,BMFBOVESPA:GOLL4,23.57057031
+180953,2010-04-16 10:00:00,BMFBOVESPA:GOLL4,22.99567837
+180954,2010-04-19 10:00:00,BMFBOVESPA:GOLL4,22.49016995
+180955,2010-04-20 10:00:00,BMFBOVESPA:GOLL4,22.57937732
+180956,2010-04-22 10:00:00,BMFBOVESPA:GOLL4,22.84699744
+180957,2010-04-23 10:00:00,BMFBOVESPA:GOLL4,22.84699744
+180958,2010-04-26 10:00:00,BMFBOVESPA:GOLL4,22.5991992
+180959,2010-04-27 10:00:00,BMFBOVESPA:GOLL4,21.3106493
+180960,2010-04-28 10:00:00,BMFBOVESPA:GOLL4,22.12342755
+180961,2010-04-29 10:00:00,BMFBOVESPA:GOLL4,22.46043317
+180962,2010-04-30 10:00:00,BMFBOVESPA:GOLL4,22.89655808
+180963,2010-05-03 10:00:00,BMFBOVESPA:GOLL4,22.96594159
+180964,2010-05-04 10:00:00,BMFBOVESPA:GOLL4,22.57937732
+180965,2010-05-05 10:00:00,BMFBOVESPA:GOLL4,22.94611773
+180966,2010-05-06 10:00:00,BMFBOVESPA:GOLL4,21.7071265
+180967,2010-05-07 10:00:00,BMFBOVESPA:GOLL4,21.00338046
+180968,2010-05-10 10:00:00,BMFBOVESPA:GOLL4,22.0738679
+180969,2010-05-11 10:00:00,BMFBOVESPA:GOLL4,21.65756685
+180970,2010-05-12 10:00:00,BMFBOVESPA:GOLL4,22.29193036
+180971,2010-05-13 10:00:00,BMFBOVESPA:GOLL4,22.31175422
+180972,2010-05-14 10:00:00,BMFBOVESPA:GOLL4,22.38113773
+180973,2010-05-17 10:00:00,BMFBOVESPA:GOLL4,22.08378082
+180974,2010-05-18 10:00:00,BMFBOVESPA:GOLL4,22.09369275
+180975,2010-05-19 10:00:00,BMFBOVESPA:GOLL4,21.80624579
+180976,2010-05-20 10:00:00,BMFBOVESPA:GOLL4,20.66637386
+180977,2010-05-21 10:00:00,BMFBOVESPA:GOLL4,20.61681321
+180978,2010-05-24 10:00:00,BMFBOVESPA:GOLL4,20.35910502
+180979,2010-05-25 10:00:00,BMFBOVESPA:GOLL4,19.93289203
+180980,2010-05-26 10:00:00,BMFBOVESPA:GOLL4,19.52650291
+180981,2010-05-27 10:00:00,BMFBOVESPA:GOLL4,20.17077736
+180982,2010-05-28 10:00:00,BMFBOVESPA:GOLL4,20.08156999
+180983,2010-05-31 10:00:00,BMFBOVESPA:GOLL4,20.12121672
+180984,2010-06-01 10:00:00,BMFBOVESPA:GOLL4,20.55734263
+180985,2010-06-02 10:00:00,BMFBOVESPA:GOLL4,21.1817952
+180986,2010-06-04 10:00:00,BMFBOVESPA:GOLL4,21.16197035
+180987,2010-06-07 10:00:00,BMFBOVESPA:GOLL4,21.4097686
+180988,2010-06-08 10:00:00,BMFBOVESPA:GOLL4,21.30073737
+180989,2010-06-09 10:00:00,BMFBOVESPA:GOLL4,20.60690327
+180990,2010-06-10 10:00:00,BMFBOVESPA:GOLL4,21.16197035
+180991,2010-06-11 10:00:00,BMFBOVESPA:GOLL4,21.4097686
+180992,2010-06-14 10:00:00,BMFBOVESPA:GOLL4,21.13223456
+180993,2010-06-15 10:00:00,BMFBOVESPA:GOLL4,22.78752686
+180994,2010-06-16 10:00:00,BMFBOVESPA:GOLL4,22.77761493
+180995,2010-06-17 10:00:00,BMFBOVESPA:GOLL4,22.39104966
+180996,2010-06-18 10:00:00,BMFBOVESPA:GOLL4,23.0353251
+180997,2010-06-21 10:00:00,BMFBOVESPA:GOLL4,22.72805528
+180998,2010-06-22 10:00:00,BMFBOVESPA:GOLL4,22.69831949
+180999,2010-06-23 10:00:00,BMFBOVESPA:GOLL4,22.57937732
+181000,2010-06-24 10:00:00,BMFBOVESPA:GOLL4,21.86571638
+181001,2010-06-25 10:00:00,BMFBOVESPA:GOLL4,21.90536509
+181002,2010-06-28 10:00:00,BMFBOVESPA:GOLL4,21.7071265
+181003,2010-06-29 10:00:00,BMFBOVESPA:GOLL4,20.99346754
+181004,2010-06-30 10:00:00,BMFBOVESPA:GOLL4,21.19170515
+181005,2010-07-01 10:00:00,BMFBOVESPA:GOLL4,21.21153
+181006,2010-07-02 10:00:00,BMFBOVESPA:GOLL4,21.65756685
+181007,2010-07-05 10:00:00,BMFBOVESPA:GOLL4,21.39985667
+181008,2010-07-06 10:00:00,BMFBOVESPA:GOLL4,21.55844755
+181009,2010-07-07 10:00:00,BMFBOVESPA:GOLL4,22.08378082
+181010,2010-07-08 10:00:00,BMFBOVESPA:GOLL4,22.15316334
+181011,2010-07-12 10:00:00,BMFBOVESPA:GOLL4,22.32166615
+181012,2010-07-13 10:00:00,BMFBOVESPA:GOLL4,22.75779007
+181013,2010-07-14 10:00:00,BMFBOVESPA:GOLL4,23.16418118
+181014,2010-07-15 10:00:00,BMFBOVESPA:GOLL4,23.88775107
+181015,2010-07-16 10:00:00,BMFBOVESPA:GOLL4,22.68840656
+181016,2010-07-19 10:00:00,BMFBOVESPA:GOLL4,22.68840656
+181017,2010-07-20 10:00:00,BMFBOVESPA:GOLL4,22.45052124
+181018,2010-07-21 10:00:00,BMFBOVESPA:GOLL4,22.05404404
+181019,2010-07-22 10:00:00,BMFBOVESPA:GOLL4,22.89655808
+181020,2010-07-23 10:00:00,BMFBOVESPA:GOLL4,23.47145002
+181021,2010-07-26 10:00:00,BMFBOVESPA:GOLL4,23.78863178
+181022,2010-07-27 10:00:00,BMFBOVESPA:GOLL4,23.50118482
+181023,2010-07-28 10:00:00,BMFBOVESPA:GOLL4,23.09479569
+181024,2010-07-29 10:00:00,BMFBOVESPA:GOLL4,23.66968763
+181025,2010-07-30 10:00:00,BMFBOVESPA:GOLL4,24.28422827
+181026,2010-08-02 10:00:00,BMFBOVESPA:GOLL4,25.06727172
+181027,2010-08-03 10:00:00,BMFBOVESPA:GOLL4,23.70933634
+181028,2010-08-04 10:00:00,BMFBOVESPA:GOLL4,23.68951248
+181029,2010-08-05 10:00:00,BMFBOVESPA:GOLL4,23.11462054
+181030,2010-08-06 10:00:00,BMFBOVESPA:GOLL4,23.98687137
+181031,2010-08-09 10:00:00,BMFBOVESPA:GOLL4,23.55074546
+181032,2010-08-10 10:00:00,BMFBOVESPA:GOLL4,24.07607873
+181033,2010-08-11 10:00:00,BMFBOVESPA:GOLL4,23.73907312
+181034,2010-08-12 10:00:00,BMFBOVESPA:GOLL4,23.29303528
+181035,2010-08-13 10:00:00,BMFBOVESPA:GOLL4,25.77101776
+181036,2010-08-16 10:00:00,BMFBOVESPA:GOLL4,24.28422827
+181037,2010-08-17 10:00:00,BMFBOVESPA:GOLL4,24.76000091
+181038,2010-08-18 10:00:00,BMFBOVESPA:GOLL4,24.44281915
+181039,2010-08-19 10:00:00,BMFBOVESPA:GOLL4,23.897664
+181040,2010-08-20 10:00:00,BMFBOVESPA:GOLL4,23.6300409
+181041,2010-08-23 10:00:00,BMFBOVESPA:GOLL4,22.81726264
+181042,2010-08-24 10:00:00,BMFBOVESPA:GOLL4,22.20272299
+181043,2010-08-25 10:00:00,BMFBOVESPA:GOLL4,21.54853562
+181044,2010-08-26 10:00:00,BMFBOVESPA:GOLL4,21.1817952
+181045,2010-08-27 10:00:00,BMFBOVESPA:GOLL4,22.51990376
+181046,2010-08-30 10:00:00,BMFBOVESPA:GOLL4,22.02430726
+181047,2010-08-31 10:00:00,BMFBOVESPA:GOLL4,22.50008188
+181048,2010-09-01 10:00:00,BMFBOVESPA:GOLL4,23.29303528
+181049,2010-09-02 10:00:00,BMFBOVESPA:GOLL4,23.4020675
+181050,2010-09-03 10:00:00,BMFBOVESPA:GOLL4,23.14435633
+181051,2010-09-06 10:00:00,BMFBOVESPA:GOLL4,23.4020675
+181052,2010-09-08 10:00:00,BMFBOVESPA:GOLL4,23.63995283
+181053,2010-09-09 10:00:00,BMFBOVESPA:GOLL4,24.03643002
+181054,2010-09-10 10:00:00,BMFBOVESPA:GOLL4,24.23466961
+181055,2010-09-13 10:00:00,BMFBOVESPA:GOLL4,24.46264301
+181056,2010-09-14 10:00:00,BMFBOVESPA:GOLL4,25.20603775
+181057,2010-09-15 10:00:00,BMFBOVESPA:GOLL4,25.52321951
+181058,2010-09-16 10:00:00,BMFBOVESPA:GOLL4,25.02762301
+181059,2010-09-17 10:00:00,BMFBOVESPA:GOLL4,24.97806436
+181060,2010-09-20 10:00:00,BMFBOVESPA:GOLL4,25.29524512
+181061,2010-09-21 10:00:00,BMFBOVESPA:GOLL4,25.15647711
+181062,2010-09-22 10:00:00,BMFBOVESPA:GOLL4,26.06837466
+181063,2010-09-23 10:00:00,BMFBOVESPA:GOLL4,26.16749495
+181064,2010-09-24 10:00:00,BMFBOVESPA:GOLL4,25.91969671
+181065,2010-09-27 10:00:00,BMFBOVESPA:GOLL4,26.44502899
+181066,2010-09-28 10:00:00,BMFBOVESPA:GOLL4,26.76221075
+181067,2010-09-29 10:00:00,BMFBOVESPA:GOLL4,26.07828659
+181068,2010-09-30 10:00:00,BMFBOVESPA:GOLL4,25.7214591
+181069,2010-10-01 10:00:00,BMFBOVESPA:GOLL4,26.90097678
+181070,2010-10-04 10:00:00,BMFBOVESPA:GOLL4,26.99018514
+181071,2010-10-05 10:00:00,BMFBOVESPA:GOLL4,27.25780724
+181072,2010-10-06 10:00:00,BMFBOVESPA:GOLL4,27.39657327
+181073,2010-10-07 10:00:00,BMFBOVESPA:GOLL4,27.35692654
+181074,2010-10-08 10:00:00,BMFBOVESPA:GOLL4,28.15979286
+181075,2010-10-11 10:00:00,BMFBOVESPA:GOLL4,28.15979286
+181076,2010-10-13 10:00:00,BMFBOVESPA:GOLL4,29.53755013
+181077,2010-10-14 10:00:00,BMFBOVESPA:GOLL4,29.20054451
+181078,2010-10-15 10:00:00,BMFBOVESPA:GOLL4,29.73578972
+181079,2010-10-18 09:00:00,BMFBOVESPA:GOLL4,28.95274627
+181080,2010-10-19 09:00:00,BMFBOVESPA:GOLL4,29.131161
+181081,2010-10-20 09:00:00,BMFBOVESPA:GOLL4,29.54746206
+181082,2010-10-21 09:00:00,BMFBOVESPA:GOLL4,29.08160235
+181083,2010-10-22 09:00:00,BMFBOVESPA:GOLL4,29.09151428
+181084,2010-10-25 09:00:00,BMFBOVESPA:GOLL4,28.36794438
+181085,2010-10-26 09:00:00,BMFBOVESPA:GOLL4,29.14107393
+181086,2010-10-27 09:00:00,BMFBOVESPA:GOLL4,28.94283632
+181087,2010-10-28 09:00:00,BMFBOVESPA:GOLL4,29.04195363
+181088,2010-10-29 09:00:00,BMFBOVESPA:GOLL4,29.09151428
+181089,2010-11-01 09:00:00,BMFBOVESPA:GOLL4,29.90429253
+181090,2010-11-03 09:00:00,BMFBOVESPA:GOLL4,30.13226692
+181091,2010-11-04 09:00:00,BMFBOVESPA:GOLL4,30.08270727
+181092,2010-11-05 09:00:00,BMFBOVESPA:GOLL4,29.14107393
+181093,2010-11-08 09:00:00,BMFBOVESPA:GOLL4,28.75450866
+181094,2010-11-09 09:00:00,BMFBOVESPA:GOLL4,28.15979286
+181095,2010-11-10 09:00:00,BMFBOVESPA:GOLL4,28.24900023
+181096,2010-11-11 09:00:00,BMFBOVESPA:GOLL4,27.79305245
+181097,2010-11-12 09:00:00,BMFBOVESPA:GOLL4,28.24900023
+181098,2010-11-16 09:00:00,BMFBOVESPA:GOLL4,27.75340374
+181099,2010-11-17 09:00:00,BMFBOVESPA:GOLL4,28.4670617
+181100,2010-11-18 09:00:00,BMFBOVESPA:GOLL4,28.44723982
+181101,2010-11-19 09:00:00,BMFBOVESPA:GOLL4,28.51662234
+181102,2010-11-22 09:00:00,BMFBOVESPA:GOLL4,27.70384508
+181103,2010-11-23 09:00:00,BMFBOVESPA:GOLL4,26.71265209
+181104,2010-11-24 09:00:00,BMFBOVESPA:GOLL4,27.58490093
+181105,2010-11-25 09:00:00,BMFBOVESPA:GOLL4,27.70384508
+181106,2010-11-26 09:00:00,BMFBOVESPA:GOLL4,27.21815853
+181107,2010-11-29 09:00:00,BMFBOVESPA:GOLL4,27.08930443
+181108,2010-11-30 09:00:00,BMFBOVESPA:GOLL4,27.20824858
+181109,2010-12-01 09:00:00,BMFBOVESPA:GOLL4,27.84261111
+181110,2010-12-02 09:00:00,BMFBOVESPA:GOLL4,28.12014614
+181111,2010-12-03 09:00:00,BMFBOVESPA:GOLL4,28.10032129
+181112,2010-12-06 09:00:00,BMFBOVESPA:GOLL4,27.41639812
+181113,2010-12-07 09:00:00,BMFBOVESPA:GOLL4,26.76221075
+181114,2010-12-08 09:00:00,BMFBOVESPA:GOLL4,26.46485384
+181115,2010-12-09 09:00:00,BMFBOVESPA:GOLL4,25.7511939
+181116,2010-12-10 09:00:00,BMFBOVESPA:GOLL4,25.69172232
+181117,2010-12-13 09:00:00,BMFBOVESPA:GOLL4,25.4835708
+181118,2010-12-14 09:00:00,BMFBOVESPA:GOLL4,25.18621389
+181119,2010-12-15 09:00:00,BMFBOVESPA:GOLL4,25.52321951
+181120,2010-12-16 09:00:00,BMFBOVESPA:GOLL4,24.67079255
+181121,2010-12-17 09:00:00,BMFBOVESPA:GOLL4,25.14656716
+181122,2010-12-20 09:00:00,BMFBOVESPA:GOLL4,24.97806436
+181123,2010-12-21 09:00:00,BMFBOVESPA:GOLL4,24.84920828
+181124,2010-12-22 09:00:00,BMFBOVESPA:GOLL4,24.2941402
+181125,2010-12-23 09:00:00,BMFBOVESPA:GOLL4,24.87894407
+181126,2010-12-27 09:00:00,BMFBOVESPA:GOLL4,24.47255593
+181127,2010-12-28 09:00:00,BMFBOVESPA:GOLL4,24.28422827
+181128,2010-12-29 09:00:00,BMFBOVESPA:GOLL4,24.77982477
+181129,2010-12-30 09:00:00,BMFBOVESPA:GOLL4,24.87894407
+181130,2011-01-03 09:00:00,BMFBOVESPA:GOLL4,25.67189846
+181131,2011-01-04 09:00:00,BMFBOVESPA:GOLL4,26.24679039
+181132,2011-01-05 09:00:00,BMFBOVESPA:GOLL4,26.25670232
+181133,2011-01-06 09:00:00,BMFBOVESPA:GOLL4,25.69172232
+181134,2011-01-07 09:00:00,BMFBOVESPA:GOLL4,25.69172232
+181135,2011-01-10 09:00:00,BMFBOVESPA:GOLL4,25.27542126
+181136,2011-01-11 09:00:00,BMFBOVESPA:GOLL4,25.91969671
+181137,2011-01-12 09:00:00,BMFBOVESPA:GOLL4,26.56397116
+181138,2011-01-13 09:00:00,BMFBOVESPA:GOLL4,26.46485384
+181139,2011-01-14 09:00:00,BMFBOVESPA:GOLL4,26.26661425
+181140,2011-01-17 09:00:00,BMFBOVESPA:GOLL4,25.77101776
+181141,2011-01-18 09:00:00,BMFBOVESPA:GOLL4,26.23687747
+181142,2011-01-19 09:00:00,BMFBOVESPA:GOLL4,25.78092969
+181143,2011-01-20 09:00:00,BMFBOVESPA:GOLL4,25.32497992
+181144,2011-01-21 09:00:00,BMFBOVESPA:GOLL4,25.49348273
+181145,2011-01-24 09:00:00,BMFBOVESPA:GOLL4,25.53313144
+181146,2011-01-26 09:00:00,BMFBOVESPA:GOLL4,25.49348273
+181147,2011-01-27 09:00:00,BMFBOVESPA:GOLL4,24.90867886
+181148,2011-01-28 09:00:00,BMFBOVESPA:GOLL4,24.30405213
+181149,2011-01-31 09:00:00,BMFBOVESPA:GOLL4,23.60030412
+181150,2011-02-01 09:00:00,BMFBOVESPA:GOLL4,23.97695944
+181151,2011-02-02 09:00:00,BMFBOVESPA:GOLL4,23.2632985
+181152,2011-02-03 09:00:00,BMFBOVESPA:GOLL4,22.96594159
+181153,2011-02-04 09:00:00,BMFBOVESPA:GOLL4,22.4703451
+181154,2011-02-07 09:00:00,BMFBOVESPA:GOLL4,22.50008188
+181155,2011-02-08 09:00:00,BMFBOVESPA:GOLL4,22.88664615
+181156,2011-02-09 09:00:00,BMFBOVESPA:GOLL4,21.88554123
+181157,2011-02-10 09:00:00,BMFBOVESPA:GOLL4,22.30184229
+181158,2011-02-11 09:00:00,BMFBOVESPA:GOLL4,23.50118482
+181159,2011-02-14 09:00:00,BMFBOVESPA:GOLL4,23.41197943
+181160,2011-02-15 09:00:00,BMFBOVESPA:GOLL4,22.89655808
+181161,2011-02-16 09:00:00,BMFBOVESPA:GOLL4,23.25338657
+181162,2011-02-17 09:00:00,BMFBOVESPA:GOLL4,22.81726264
+181163,2011-02-18 09:00:00,BMFBOVESPA:GOLL4,22.79743879
+181164,2011-02-21 10:00:00,BMFBOVESPA:GOLL4,22.04413211
+181165,2011-02-22 10:00:00,BMFBOVESPA:GOLL4,21.95492474
+181166,2011-02-23 10:00:00,BMFBOVESPA:GOLL4,21.33047316
+181167,2011-02-24 10:00:00,BMFBOVESPA:GOLL4,21.95492474
+181168,2011-02-25 10:00:00,BMFBOVESPA:GOLL4,21.56835948
+181169,2011-02-28 10:00:00,BMFBOVESPA:GOLL4,21.82606965
+181170,2011-03-01 10:00:00,BMFBOVESPA:GOLL4,21.11240971
+181171,2011-03-02 10:00:00,BMFBOVESPA:GOLL4,21.11240971
+181172,2011-03-03 10:00:00,BMFBOVESPA:GOLL4,21.3106493
+181173,2011-03-04 10:00:00,BMFBOVESPA:GOLL4,21.17188327
+181174,2011-03-09 10:00:00,BMFBOVESPA:GOLL4,21.11240971
+181175,2011-03-10 10:00:00,BMFBOVESPA:GOLL4,20.53751778
+181176,2011-03-11 10:00:00,BMFBOVESPA:GOLL4,21.02320234
+181177,2011-03-14 10:00:00,BMFBOVESPA:GOLL4,21.01329239
+181178,2011-03-15 10:00:00,BMFBOVESPA:GOLL4,21.99457345
+181179,2011-03-16 10:00:00,BMFBOVESPA:GOLL4,21.69721357
+181180,2011-03-17 10:00:00,BMFBOVESPA:GOLL4,21.42959345
+181181,2011-03-18 10:00:00,BMFBOVESPA:GOLL4,21.54853562
+181182,2011-03-21 10:00:00,BMFBOVESPA:GOLL4,21.22144193
+181183,2011-03-22 10:00:00,BMFBOVESPA:GOLL4,21.48906404
+181184,2011-03-23 10:00:00,BMFBOVESPA:GOLL4,21.80624579
+181185,2011-03-24 10:00:00,BMFBOVESPA:GOLL4,21.89545316
+181186,2011-03-25 10:00:00,BMFBOVESPA:GOLL4,21.95492474
+181187,2011-03-28 10:00:00,BMFBOVESPA:GOLL4,22.05404404
+181188,2011-03-29 10:00:00,BMFBOVESPA:GOLL4,21.89545316
+181189,2011-03-30 10:00:00,BMFBOVESPA:GOLL4,21.90536509
+181190,2011-03-31 10:00:00,BMFBOVESPA:GOLL4,21.64765492
+181191,2011-04-01 10:00:00,BMFBOVESPA:GOLL4,21.61791813
+181192,2011-04-04 10:00:00,BMFBOVESPA:GOLL4,21.65756685
+181193,2011-04-05 10:00:00,BMFBOVESPA:GOLL4,21.66747977
+181194,2011-04-06 10:00:00,BMFBOVESPA:GOLL4,21.55844755
+181195,2011-04-07 10:00:00,BMFBOVESPA:GOLL4,21.19170515
+181196,2011-04-08 10:00:00,BMFBOVESPA:GOLL4,20.68619871
+181197,2011-04-11 10:00:00,BMFBOVESPA:GOLL4,20.5474307
+181198,2011-04-12 10:00:00,BMFBOVESPA:GOLL4,20.44831041
+181199,2011-04-13 10:00:00,BMFBOVESPA:GOLL4,20.61681321
+181200,2011-04-14 10:00:00,BMFBOVESPA:GOLL4,20.65646193
+181201,2011-04-15 10:00:00,BMFBOVESPA:GOLL4,20.85470151
+181202,2011-04-18 10:00:00,BMFBOVESPA:GOLL4,20.46813526
+181203,2011-04-19 10:00:00,BMFBOVESPA:GOLL4,20.59699134
+181204,2011-04-20 10:00:00,BMFBOVESPA:GOLL4,21.32056123
+181205,2011-04-25 10:00:00,BMFBOVESPA:GOLL4,21.56835948
+181206,2011-04-26 10:00:00,BMFBOVESPA:GOLL4,21.69721357
+181207,2011-04-27 10:00:00,BMFBOVESPA:GOLL4,21.26109064
+181208,2011-04-28 10:00:00,BMFBOVESPA:GOLL4,21.51879884
+181209,2011-04-29 10:00:00,BMFBOVESPA:GOLL4,21.60800621
+181210,2011-05-02 10:00:00,BMFBOVESPA:GOLL4,21.59809626
+181211,2011-05-03 10:00:00,BMFBOVESPA:GOLL4,21.08267491
+181212,2011-05-04 10:00:00,BMFBOVESPA:GOLL4,21.21153
+181213,2011-05-05 10:00:00,BMFBOVESPA:GOLL4,21.940001
+181214,2011-05-06 10:00:00,BMFBOVESPA:GOLL4,22.1
+181215,2011-05-09 10:00:00,BMFBOVESPA:GOLL4,21.52
+181216,2011-05-10 10:00:00,BMFBOVESPA:GOLL4,21.9
+181217,2011-05-11 10:00:00,BMFBOVESPA:GOLL4,20.99
+181218,2011-05-12 10:00:00,BMFBOVESPA:GOLL4,21.26
+181219,2011-05-13 10:00:00,BMFBOVESPA:GOLL4,21.0
+181220,2011-05-16 10:00:00,BMFBOVESPA:GOLL4,20.719999
+181221,2011-05-17 10:00:00,BMFBOVESPA:GOLL4,20.860001
+181222,2011-05-18 10:00:00,BMFBOVESPA:GOLL4,20.440001
+181223,2011-05-19 10:00:00,BMFBOVESPA:GOLL4,20.07
+181224,2011-05-20 10:00:00,BMFBOVESPA:GOLL4,19.66
+181225,2011-05-23 10:00:00,BMFBOVESPA:GOLL4,19.58
+181226,2011-05-24 10:00:00,BMFBOVESPA:GOLL4,19.83
+181227,2011-05-25 10:00:00,BMFBOVESPA:GOLL4,19.85
+181228,2011-05-26 10:00:00,BMFBOVESPA:GOLL4,19.6
+181229,2011-05-27 10:00:00,BMFBOVESPA:GOLL4,19.52
+181230,2011-05-30 10:00:00,BMFBOVESPA:GOLL4,20.139999
+181231,2011-05-31 10:00:00,BMFBOVESPA:GOLL4,19.940001
+181232,2011-06-01 10:00:00,BMFBOVESPA:GOLL4,19.790001
+181233,2011-06-02 10:00:00,BMFBOVESPA:GOLL4,20.540001
+181234,2011-06-03 10:00:00,BMFBOVESPA:GOLL4,20.65
+181235,2011-06-06 10:00:00,BMFBOVESPA:GOLL4,20.01
+181236,2011-06-07 10:00:00,BMFBOVESPA:GOLL4,20.1
+181237,2011-06-08 10:00:00,BMFBOVESPA:GOLL4,19.370001
+181238,2011-06-09 10:00:00,BMFBOVESPA:GOLL4,19.09
+181239,2011-06-10 10:00:00,BMFBOVESPA:GOLL4,18.85
+181240,2011-06-13 10:00:00,BMFBOVESPA:GOLL4,18.629999
+181241,2011-06-14 10:00:00,BMFBOVESPA:GOLL4,18.870001
+181242,2011-06-15 10:00:00,BMFBOVESPA:GOLL4,18.52
+181243,2011-06-16 10:00:00,BMFBOVESPA:GOLL4,17.9
+181244,2011-06-17 10:00:00,BMFBOVESPA:GOLL4,17.940001
+181245,2011-06-20 10:00:00,BMFBOVESPA:GOLL4,18.26
+181246,2011-06-21 10:00:00,BMFBOVESPA:GOLL4,17.98
+181247,2011-06-22 10:00:00,BMFBOVESPA:GOLL4,17.65
+181248,2011-06-24 10:00:00,BMFBOVESPA:GOLL4,18.43
+181249,2011-06-27 10:00:00,BMFBOVESPA:GOLL4,18.43
+181250,2011-06-28 10:00:00,BMFBOVESPA:GOLL4,19.049999
+181251,2011-06-29 10:00:00,BMFBOVESPA:GOLL4,18.799999
+181252,2011-06-30 10:00:00,BMFBOVESPA:GOLL4,18.629999
+181253,2011-07-01 10:00:00,BMFBOVESPA:GOLL4,19.42
+181254,2011-07-04 10:00:00,BMFBOVESPA:GOLL4,20.059999
+181255,2011-07-05 10:00:00,BMFBOVESPA:GOLL4,20.299999
+181256,2011-07-06 10:00:00,BMFBOVESPA:GOLL4,19.77
+181257,2011-07-07 10:00:00,BMFBOVESPA:GOLL4,19.1
+181258,2011-07-08 10:00:00,BMFBOVESPA:GOLL4,19.77
+181259,2011-07-11 10:00:00,BMFBOVESPA:GOLL4,18.75
+181260,2011-07-12 10:00:00,BMFBOVESPA:GOLL4,18.15
+181261,2011-07-13 10:00:00,BMFBOVESPA:GOLL4,17.950001
+181262,2011-07-14 10:00:00,BMFBOVESPA:GOLL4,17.459999
+181263,2011-07-15 10:00:00,BMFBOVESPA:GOLL4,17.469999
+181264,2011-07-18 10:00:00,BMFBOVESPA:GOLL4,16.700001
+181265,2011-07-19 10:00:00,BMFBOVESPA:GOLL4,16.48
+181266,2011-07-20 10:00:00,BMFBOVESPA:GOLL4,16.25
+181267,2011-07-21 10:00:00,BMFBOVESPA:GOLL4,16.48
+181268,2011-07-22 10:00:00,BMFBOVESPA:GOLL4,17.0
+181269,2011-07-25 10:00:00,BMFBOVESPA:GOLL4,16.469999
+181270,2011-07-26 10:00:00,BMFBOVESPA:GOLL4,15.97
+181271,2011-07-27 10:00:00,BMFBOVESPA:GOLL4,15.54
+181272,2011-07-28 10:00:00,BMFBOVESPA:GOLL4,15.31
+181273,2011-07-29 10:00:00,BMFBOVESPA:GOLL4,12.0
+181274,2011-08-01 10:00:00,BMFBOVESPA:GOLL4,11.9
+181275,2011-08-02 10:00:00,BMFBOVESPA:GOLL4,11.8
+181276,2011-08-03 10:00:00,BMFBOVESPA:GOLL4,10.84
+181277,2011-08-04 10:00:00,BMFBOVESPA:GOLL4,10.02
+181278,2011-08-05 10:00:00,BMFBOVESPA:GOLL4,9.83
+181279,2011-08-08 10:00:00,BMFBOVESPA:GOLL4,9.12
+181280,2011-08-09 10:00:00,BMFBOVESPA:GOLL4,10.74
+181281,2011-08-10 10:00:00,BMFBOVESPA:GOLL4,10.36
+181282,2011-08-11 10:00:00,BMFBOVESPA:GOLL4,10.34
+181283,2011-08-12 10:00:00,BMFBOVESPA:GOLL4,10.18
+181284,2011-08-15 10:00:00,BMFBOVESPA:GOLL4,10.5
+181285,2011-08-16 10:00:00,BMFBOVESPA:GOLL4,10.28
+181286,2011-08-17 10:00:00,BMFBOVESPA:GOLL4,10.54
+181287,2011-08-18 10:00:00,BMFBOVESPA:GOLL4,10.11
+181288,2011-08-19 10:00:00,BMFBOVESPA:GOLL4,10.22
+181289,2011-08-22 10:00:00,BMFBOVESPA:GOLL4,10.26
+181290,2011-08-23 10:00:00,BMFBOVESPA:GOLL4,10.64
+181291,2011-08-24 10:00:00,BMFBOVESPA:GOLL4,11.3
+181292,2011-08-25 10:00:00,BMFBOVESPA:GOLL4,10.9
+181293,2011-08-26 10:00:00,BMFBOVESPA:GOLL4,11.07
+181294,2011-08-29 10:00:00,BMFBOVESPA:GOLL4,11.71
+181295,2011-08-30 10:00:00,BMFBOVESPA:GOLL4,11.85
+181296,2011-08-31 10:00:00,BMFBOVESPA:GOLL4,12.04
+181297,2011-09-01 10:00:00,BMFBOVESPA:GOLL4,12.28
+181298,2011-09-02 10:00:00,BMFBOVESPA:GOLL4,12.03
+181299,2011-09-05 10:00:00,BMFBOVESPA:GOLL4,11.46
+181300,2011-09-06 10:00:00,BMFBOVESPA:GOLL4,12.07
+181301,2011-09-08 10:00:00,BMFBOVESPA:GOLL4,12.1
+181302,2011-09-09 10:00:00,BMFBOVESPA:GOLL4,11.94
+181303,2011-09-12 10:00:00,BMFBOVESPA:GOLL4,11.97
+181304,2011-09-13 10:00:00,BMFBOVESPA:GOLL4,12.24
+181305,2011-09-14 10:00:00,BMFBOVESPA:GOLL4,12.75
+181306,2011-09-15 10:00:00,BMFBOVESPA:GOLL4,12.62
+181307,2011-09-16 10:00:00,BMFBOVESPA:GOLL4,13.0
+181308,2011-09-19 10:00:00,BMFBOVESPA:GOLL4,12.5
+181309,2011-09-20 10:00:00,BMFBOVESPA:GOLL4,12.0
+181310,2011-09-21 10:00:00,BMFBOVESPA:GOLL4,12.07
+181311,2011-09-22 10:00:00,BMFBOVESPA:GOLL4,11.06
+181312,2011-09-23 10:00:00,BMFBOVESPA:GOLL4,11.23
+181313,2011-09-26 10:00:00,BMFBOVESPA:GOLL4,11.52
+181314,2011-09-27 10:00:00,BMFBOVESPA:GOLL4,11.43
+181315,2011-09-28 10:00:00,BMFBOVESPA:GOLL4,11.12
+181316,2011-09-29 10:00:00,BMFBOVESPA:GOLL4,10.77
+181317,2011-09-30 10:00:00,BMFBOVESPA:GOLL4,10.24
+181318,2011-10-03 10:00:00,BMFBOVESPA:GOLL4,9.67
+181319,2011-10-04 10:00:00,BMFBOVESPA:GOLL4,10.21
+181320,2011-10-05 10:00:00,BMFBOVESPA:GOLL4,10.39
+181321,2011-10-06 10:00:00,BMFBOVESPA:GOLL4,11.18
+181322,2011-10-07 10:00:00,BMFBOVESPA:GOLL4,11.1
+181323,2011-10-10 10:00:00,BMFBOVESPA:GOLL4,11.95
+181324,2011-10-11 10:00:00,BMFBOVESPA:GOLL4,12.46
+181325,2011-10-13 10:00:00,BMFBOVESPA:GOLL4,12.25
+181326,2011-10-14 10:00:00,BMFBOVESPA:GOLL4,12.29
+181327,2011-10-17 09:00:00,BMFBOVESPA:GOLL4,11.98
+181328,2011-10-18 09:00:00,BMFBOVESPA:GOLL4,12.51
+181329,2011-10-19 09:00:00,BMFBOVESPA:GOLL4,12.74
+181330,2011-10-20 09:00:00,BMFBOVESPA:GOLL4,12.35
+181331,2011-10-21 09:00:00,BMFBOVESPA:GOLL4,12.78
+181332,2011-10-24 09:00:00,BMFBOVESPA:GOLL4,13.48
+181333,2011-10-25 09:00:00,BMFBOVESPA:GOLL4,13.07
+181334,2011-10-26 09:00:00,BMFBOVESPA:GOLL4,13.19
+181335,2011-10-27 09:00:00,BMFBOVESPA:GOLL4,13.96
+181336,2011-10-28 09:00:00,BMFBOVESPA:GOLL4,13.9
+181337,2011-10-31 09:00:00,BMFBOVESPA:GOLL4,13.51
+181338,2011-11-01 09:00:00,BMFBOVESPA:GOLL4,13.1
+181339,2011-11-03 09:00:00,BMFBOVESPA:GOLL4,14.21
+181340,2011-11-04 09:00:00,BMFBOVESPA:GOLL4,14.61
+181341,2011-11-07 09:00:00,BMFBOVESPA:GOLL4,14.19
+181342,2011-11-08 09:00:00,BMFBOVESPA:GOLL4,14.17
+181343,2011-11-09 09:00:00,BMFBOVESPA:GOLL4,13.81
+181344,2011-11-10 09:00:00,BMFBOVESPA:GOLL4,13.63
+181345,2011-11-11 09:00:00,BMFBOVESPA:GOLL4,13.89
+181346,2011-11-14 09:00:00,BMFBOVESPA:GOLL4,14.05
+181347,2011-11-16 09:00:00,BMFBOVESPA:GOLL4,13.85
+181348,2011-11-17 09:00:00,BMFBOVESPA:GOLL4,13.2
+181349,2011-11-18 09:00:00,BMFBOVESPA:GOLL4,13.17
+181350,2011-11-21 09:00:00,BMFBOVESPA:GOLL4,13.01
+181351,2011-11-22 09:00:00,BMFBOVESPA:GOLL4,12.95
+181352,2011-11-23 09:00:00,BMFBOVESPA:GOLL4,12.51
+181353,2011-11-24 09:00:00,BMFBOVESPA:GOLL4,12.58
+181354,2011-11-25 09:00:00,BMFBOVESPA:GOLL4,12.27
+181355,2011-11-28 09:00:00,BMFBOVESPA:GOLL4,12.97
+181356,2011-11-29 09:00:00,BMFBOVESPA:GOLL4,12.61
+181357,2011-11-30 09:00:00,BMFBOVESPA:GOLL4,13.5
+181358,2011-12-01 09:00:00,BMFBOVESPA:GOLL4,14.25
+181359,2011-12-02 09:00:00,BMFBOVESPA:GOLL4,14.08
+181360,2011-12-05 09:00:00,BMFBOVESPA:GOLL4,14.68
+181361,2011-12-06 09:00:00,BMFBOVESPA:GOLL4,14.96
+181362,2011-12-07 09:00:00,BMFBOVESPA:GOLL4,15.5
+181363,2011-12-08 09:00:00,BMFBOVESPA:GOLL4,15.04
+181364,2011-12-09 09:00:00,BMFBOVESPA:GOLL4,15.7
+181365,2011-12-12 09:00:00,BMFBOVESPA:GOLL4,15.34
+181366,2011-12-13 09:00:00,BMFBOVESPA:GOLL4,15.07
+181367,2011-12-14 09:00:00,BMFBOVESPA:GOLL4,14.43
+181368,2011-12-15 09:00:00,BMFBOVESPA:GOLL4,14.42
+181369,2011-12-16 09:00:00,BMFBOVESPA:GOLL4,13.91
+181370,2011-12-19 09:00:00,BMFBOVESPA:GOLL4,12.83
+181371,2011-12-20 09:00:00,BMFBOVESPA:GOLL4,12.92
+181372,2011-12-21 09:00:00,BMFBOVESPA:GOLL4,12.83
+181373,2011-12-22 09:00:00,BMFBOVESPA:GOLL4,12.8
+181374,2011-12-23 09:00:00,BMFBOVESPA:GOLL4,12.8
+181375,2011-12-26 09:00:00,BMFBOVESPA:GOLL4,12.86
+181376,2011-12-27 09:00:00,BMFBOVESPA:GOLL4,12.72
+181377,2011-12-28 09:00:00,BMFBOVESPA:GOLL4,11.91
+181378,2011-12-29 09:00:00,BMFBOVESPA:GOLL4,12.44
+181379,2012-01-02 09:00:00,BMFBOVESPA:GOLL4,12.65
+181380,2012-01-03 09:00:00,BMFBOVESPA:GOLL4,12.89
+181381,2012-01-04 09:00:00,BMFBOVESPA:GOLL4,12.6
+181382,2012-01-05 09:00:00,BMFBOVESPA:GOLL4,12.27
+181383,2012-01-06 09:00:00,BMFBOVESPA:GOLL4,12.12
+181384,2012-01-09 09:00:00,BMFBOVESPA:GOLL4,12.17
+181385,2012-01-10 09:00:00,BMFBOVESPA:GOLL4,12.37
+181386,2012-01-11 09:00:00,BMFBOVESPA:GOLL4,12.39
+181387,2012-01-12 09:00:00,BMFBOVESPA:GOLL4,12.44
+181388,2012-01-13 09:00:00,BMFBOVESPA:GOLL4,12.05
+181389,2012-01-16 09:00:00,BMFBOVESPA:GOLL4,11.98
+181390,2012-01-17 09:00:00,BMFBOVESPA:GOLL4,12.22
+181391,2012-01-18 09:00:00,BMFBOVESPA:GOLL4,12.35
+181392,2012-01-19 09:00:00,BMFBOVESPA:GOLL4,12.32
+181393,2012-01-20 09:00:00,BMFBOVESPA:GOLL4,12.36
+181394,2012-01-23 09:00:00,BMFBOVESPA:GOLL4,12.38
+181395,2012-01-24 09:00:00,BMFBOVESPA:GOLL4,12.24
+181396,2012-01-26 09:00:00,BMFBOVESPA:GOLL4,12.44
+181397,2012-01-27 09:00:00,BMFBOVESPA:GOLL4,12.26
+181398,2012-01-30 09:00:00,BMFBOVESPA:GOLL4,11.93
+181399,2012-01-31 09:00:00,BMFBOVESPA:GOLL4,12.02
+181400,2012-02-01 09:00:00,BMFBOVESPA:GOLL4,12.07
+181401,2012-02-02 09:00:00,BMFBOVESPA:GOLL4,12.81
+181402,2012-02-03 09:00:00,BMFBOVESPA:GOLL4,13.03
+181403,2012-02-06 09:00:00,BMFBOVESPA:GOLL4,12.65
+181404,2012-02-07 09:00:00,BMFBOVESPA:GOLL4,12.89
+181405,2012-02-08 09:00:00,BMFBOVESPA:GOLL4,12.55
+181406,2012-02-09 09:00:00,BMFBOVESPA:GOLL4,12.71
+181407,2012-02-10 09:00:00,BMFBOVESPA:GOLL4,12.38
+181408,2012-02-13 09:00:00,BMFBOVESPA:GOLL4,13.6
+181409,2012-02-14 09:00:00,BMFBOVESPA:GOLL4,14.34
+181410,2012-02-15 09:00:00,BMFBOVESPA:GOLL4,14.27
+181411,2012-02-16 09:00:00,BMFBOVESPA:GOLL4,14.5
+181412,2012-02-17 09:00:00,BMFBOVESPA:GOLL4,14.96
+181413,2012-02-22 09:00:00,BMFBOVESPA:GOLL4,14.49
+181414,2012-02-23 09:00:00,BMFBOVESPA:GOLL4,14.4
+181415,2012-02-24 09:00:00,BMFBOVESPA:GOLL4,14.32
+181416,2012-02-27 10:00:00,BMFBOVESPA:GOLL4,14.36
+181417,2012-02-28 10:00:00,BMFBOVESPA:GOLL4,15.19
+181418,2012-02-29 10:00:00,BMFBOVESPA:GOLL4,14.99
+181419,2012-03-01 10:00:00,BMFBOVESPA:GOLL4,14.45
+181420,2012-03-02 10:00:00,BMFBOVESPA:GOLL4,14.5
+181421,2012-03-05 10:00:00,BMFBOVESPA:GOLL4,14.38
+181422,2012-03-06 10:00:00,BMFBOVESPA:GOLL4,14.1
+181423,2012-03-07 10:00:00,BMFBOVESPA:GOLL4,14.1
+181424,2012-03-08 10:00:00,BMFBOVESPA:GOLL4,14.75
+181425,2012-03-09 10:00:00,BMFBOVESPA:GOLL4,14.46
+181426,2012-03-12 10:00:00,BMFBOVESPA:GOLL4,14.25
+181427,2012-03-13 10:00:00,BMFBOVESPA:GOLL4,14.84
+181428,2012-03-14 10:00:00,BMFBOVESPA:GOLL4,14.71
+181429,2012-03-15 10:00:00,BMFBOVESPA:GOLL4,15.15
+181430,2012-03-16 10:00:00,BMFBOVESPA:GOLL4,14.57
+181431,2012-03-19 10:00:00,BMFBOVESPA:GOLL4,14.6
+181432,2012-03-20 10:00:00,BMFBOVESPA:GOLL4,14.4
+181433,2012-03-21 10:00:00,BMFBOVESPA:GOLL4,13.87
+181434,2012-03-22 10:00:00,BMFBOVESPA:GOLL4,13.53
+181435,2012-03-23 10:00:00,BMFBOVESPA:GOLL4,13.31
+181436,2012-03-26 10:00:00,BMFBOVESPA:GOLL4,12.81
+181437,2012-03-27 10:00:00,BMFBOVESPA:GOLL4,13.14
+181438,2012-03-28 10:00:00,BMFBOVESPA:GOLL4,12.47
+181439,2012-03-29 10:00:00,BMFBOVESPA:GOLL4,12.4
+181440,2012-03-30 10:00:00,BMFBOVESPA:GOLL4,12.19
+181441,2012-04-02 10:00:00,BMFBOVESPA:GOLL4,12.04
+181442,2012-04-03 10:00:00,BMFBOVESPA:GOLL4,11.84
+181443,2012-04-04 10:00:00,BMFBOVESPA:GOLL4,11.39
+181444,2012-04-05 10:00:00,BMFBOVESPA:GOLL4,11.3
+181445,2012-04-09 10:00:00,BMFBOVESPA:GOLL4,11.03
+181446,2012-04-10 10:00:00,BMFBOVESPA:GOLL4,11.04
+181447,2012-04-11 10:00:00,BMFBOVESPA:GOLL4,10.68
+181448,2012-04-12 10:00:00,BMFBOVESPA:GOLL4,10.96
+181449,2012-04-13 10:00:00,BMFBOVESPA:GOLL4,10.51
+181450,2012-04-16 10:00:00,BMFBOVESPA:GOLL4,10.25
+181451,2012-04-17 10:00:00,BMFBOVESPA:GOLL4,11.38
+181452,2012-04-18 10:00:00,BMFBOVESPA:GOLL4,10.51
+181453,2012-04-19 10:00:00,BMFBOVESPA:GOLL4,10.35
+181454,2012-04-20 10:00:00,BMFBOVESPA:GOLL4,10.27
+181455,2012-04-23 10:00:00,BMFBOVESPA:GOLL4,9.78
+181456,2012-04-24 10:00:00,BMFBOVESPA:GOLL4,10.17
+181457,2012-04-25 10:00:00,BMFBOVESPA:GOLL4,10.11
+181458,2012-04-26 10:00:00,BMFBOVESPA:GOLL4,10.43
+181459,2012-04-27 10:00:00,BMFBOVESPA:GOLL4,10.15
+181460,2012-04-30 10:00:00,BMFBOVESPA:GOLL4,10.15
+181461,2012-05-02 10:00:00,BMFBOVESPA:GOLL4,10.2
+181462,2012-05-03 10:00:00,BMFBOVESPA:GOLL4,10.02
+181463,2012-05-04 10:00:00,BMFBOVESPA:GOLL4,10.54
+181464,2012-05-07 10:00:00,BMFBOVESPA:GOLL4,10.95
+181465,2012-05-08 10:00:00,BMFBOVESPA:GOLL4,10.69
+181466,2012-05-09 10:00:00,BMFBOVESPA:GOLL4,10.12
+181467,2012-05-10 10:00:00,BMFBOVESPA:GOLL4,10.05
+181468,2012-05-11 10:00:00,BMFBOVESPA:GOLL4,10.27
+181469,2012-05-14 10:00:00,BMFBOVESPA:GOLL4,9.45
+181470,2012-05-15 10:00:00,BMFBOVESPA:GOLL4,9.44
+181471,2012-05-16 10:00:00,BMFBOVESPA:GOLL4,9.48
+181472,2012-05-17 10:00:00,BMFBOVESPA:GOLL4,9.45
+181473,2012-05-18 10:00:00,BMFBOVESPA:GOLL4,9.73
+181474,2012-05-21 10:00:00,BMFBOVESPA:GOLL4,9.95
+181475,2012-05-22 10:00:00,BMFBOVESPA:GOLL4,9.32
+181476,2012-05-23 10:00:00,BMFBOVESPA:GOLL4,8.96
+181477,2012-05-24 10:00:00,BMFBOVESPA:GOLL4,8.46
+181478,2012-05-25 10:00:00,BMFBOVESPA:GOLL4,8.46
+181479,2012-05-28 10:00:00,BMFBOVESPA:GOLL4,8.65
+181480,2012-05-29 10:00:00,BMFBOVESPA:GOLL4,8.78
+181481,2012-05-30 10:00:00,BMFBOVESPA:GOLL4,8.4
+181482,2012-05-31 10:00:00,BMFBOVESPA:GOLL4,8.04
+181483,2012-06-01 10:00:00,BMFBOVESPA:GOLL4,8.11
+181484,2012-06-04 10:00:00,BMFBOVESPA:GOLL4,8.04
+181485,2012-06-05 10:00:00,BMFBOVESPA:GOLL4,7.73
+181486,2012-06-06 10:00:00,BMFBOVESPA:GOLL4,7.9
+181487,2012-06-08 10:00:00,BMFBOVESPA:GOLL4,7.92
+181488,2012-06-11 10:00:00,BMFBOVESPA:GOLL4,8.16
+181489,2012-06-12 10:00:00,BMFBOVESPA:GOLL4,8.270001
+181490,2012-06-13 10:00:00,BMFBOVESPA:GOLL4,8.5
+181491,2012-06-14 10:00:00,BMFBOVESPA:GOLL4,8.85
+181492,2012-06-15 10:00:00,BMFBOVESPA:GOLL4,9.67
+181493,2012-06-18 10:00:00,BMFBOVESPA:GOLL4,9.49
+181494,2012-06-19 10:00:00,BMFBOVESPA:GOLL4,9.8
+181495,2012-06-20 10:00:00,BMFBOVESPA:GOLL4,10.11
+181496,2012-06-21 10:00:00,BMFBOVESPA:GOLL4,9.78
+181497,2012-06-22 10:00:00,BMFBOVESPA:GOLL4,9.87
+181498,2012-06-25 10:00:00,BMFBOVESPA:GOLL4,9.9
+181499,2012-06-26 10:00:00,BMFBOVESPA:GOLL4,9.43
+181500,2012-06-27 10:00:00,BMFBOVESPA:GOLL4,8.89
+181501,2012-06-28 10:00:00,BMFBOVESPA:GOLL4,8.99
+181502,2012-06-29 10:00:00,BMFBOVESPA:GOLL4,8.92
+181503,2012-07-02 10:00:00,BMFBOVESPA:GOLL4,8.89
+181504,2012-07-03 10:00:00,BMFBOVESPA:GOLL4,8.58
+181505,2012-07-04 10:00:00,BMFBOVESPA:GOLL4,8.78
+181506,2012-07-05 10:00:00,BMFBOVESPA:GOLL4,8.53
+181507,2012-07-06 10:00:00,BMFBOVESPA:GOLL4,8.25
+181508,2012-07-10 10:00:00,BMFBOVESPA:GOLL4,8.14
+181509,2012-07-11 10:00:00,BMFBOVESPA:GOLL4,8.29
+181510,2012-07-12 10:00:00,BMFBOVESPA:GOLL4,8.62
+181511,2012-07-13 10:00:00,BMFBOVESPA:GOLL4,8.68
+181512,2012-07-16 10:00:00,BMFBOVESPA:GOLL4,8.3
+181513,2012-07-17 10:00:00,BMFBOVESPA:GOLL4,8.73
+181514,2012-07-18 10:00:00,BMFBOVESPA:GOLL4,8.9
+181515,2012-07-19 10:00:00,BMFBOVESPA:GOLL4,9.4
+181516,2012-07-20 10:00:00,BMFBOVESPA:GOLL4,8.86
+181517,2012-07-23 10:00:00,BMFBOVESPA:GOLL4,8.48
+181518,2012-07-24 10:00:00,BMFBOVESPA:GOLL4,8.17
+181519,2012-07-25 10:00:00,BMFBOVESPA:GOLL4,8.2
+181520,2012-07-26 10:00:00,BMFBOVESPA:GOLL4,8.64
+181521,2012-07-27 10:00:00,BMFBOVESPA:GOLL4,9.47
+181522,2012-07-30 10:00:00,BMFBOVESPA:GOLL4,9.91
+181523,2012-07-31 10:00:00,BMFBOVESPA:GOLL4,9.55
+181524,2012-08-01 10:00:00,BMFBOVESPA:GOLL4,9.09
+181525,2012-08-02 10:00:00,BMFBOVESPA:GOLL4,8.93
+181526,2012-08-03 10:00:00,BMFBOVESPA:GOLL4,9.35
+181527,2012-08-06 10:00:00,BMFBOVESPA:GOLL4,9.91
+181528,2012-08-07 10:00:00,BMFBOVESPA:GOLL4,9.520001
+181529,2012-08-08 10:00:00,BMFBOVESPA:GOLL4,10.05
+181530,2012-08-09 10:00:00,BMFBOVESPA:GOLL4,10.5
+181531,2012-08-10 10:00:00,BMFBOVESPA:GOLL4,10.76
+181532,2012-08-13 10:00:00,BMFBOVESPA:GOLL4,10.96
+181533,2012-08-14 10:00:00,BMFBOVESPA:GOLL4,9.55
+181534,2012-08-15 10:00:00,BMFBOVESPA:GOLL4,9.76
+181535,2012-08-16 10:00:00,BMFBOVESPA:GOLL4,10.28
+181536,2012-08-17 10:00:00,BMFBOVESPA:GOLL4,9.82
+181537,2012-08-20 10:00:00,BMFBOVESPA:GOLL4,10.04
+181538,2012-08-21 10:00:00,BMFBOVESPA:GOLL4,10.15
+181539,2012-08-22 10:00:00,BMFBOVESPA:GOLL4,10.7
+181540,2012-08-23 10:00:00,BMFBOVESPA:GOLL4,10.17
+181541,2012-08-24 10:00:00,BMFBOVESPA:GOLL4,10.25
+181542,2012-08-27 10:00:00,BMFBOVESPA:GOLL4,10.24
+181543,2012-08-28 10:00:00,BMFBOVESPA:GOLL4,10.13
+181544,2012-08-29 10:00:00,BMFBOVESPA:GOLL4,9.69
+181545,2012-08-30 10:00:00,BMFBOVESPA:GOLL4,9.57
+181546,2012-08-31 10:00:00,BMFBOVESPA:GOLL4,9.7
+181547,2012-09-03 10:00:00,BMFBOVESPA:GOLL4,9.31
+181548,2012-09-04 10:00:00,BMFBOVESPA:GOLL4,9.08
+181549,2012-09-05 10:00:00,BMFBOVESPA:GOLL4,9.08
+181550,2012-09-06 10:00:00,BMFBOVESPA:GOLL4,9.38
+181551,2012-09-10 10:00:00,BMFBOVESPA:GOLL4,9.9
+181552,2012-09-11 10:00:00,BMFBOVESPA:GOLL4,10.36
+181553,2012-09-12 10:00:00,BMFBOVESPA:GOLL4,10.93
+181554,2012-09-13 10:00:00,BMFBOVESPA:GOLL4,11.35
+181555,2012-09-14 10:00:00,BMFBOVESPA:GOLL4,11.37
+181556,2012-09-17 10:00:00,BMFBOVESPA:GOLL4,11.0
+181557,2012-09-18 10:00:00,BMFBOVESPA:GOLL4,10.99
+181558,2012-09-19 10:00:00,BMFBOVESPA:GOLL4,11.37
+181559,2012-09-20 10:00:00,BMFBOVESPA:GOLL4,11.33
+181560,2012-09-21 10:00:00,BMFBOVESPA:GOLL4,11.5
+181561,2012-09-24 10:00:00,BMFBOVESPA:GOLL4,12.17
+181562,2012-09-25 10:00:00,BMFBOVESPA:GOLL4,11.8
+181563,2012-09-26 10:00:00,BMFBOVESPA:GOLL4,11.74
+181564,2012-09-27 10:00:00,BMFBOVESPA:GOLL4,11.85
+181565,2012-09-28 10:00:00,BMFBOVESPA:GOLL4,11.57
+181566,2012-10-01 10:00:00,BMFBOVESPA:GOLL4,12.8
+181567,2012-10-02 10:00:00,BMFBOVESPA:GOLL4,11.4
+181568,2012-10-03 10:00:00,BMFBOVESPA:GOLL4,11.88
+181569,2012-10-04 10:00:00,BMFBOVESPA:GOLL4,11.38
+181570,2012-10-05 10:00:00,BMFBOVESPA:GOLL4,11.24
+181571,2012-10-08 10:00:00,BMFBOVESPA:GOLL4,11.5
+181572,2012-10-09 10:00:00,BMFBOVESPA:GOLL4,11.25
+181573,2012-10-10 10:00:00,BMFBOVESPA:GOLL4,10.93
+181574,2012-10-11 10:00:00,BMFBOVESPA:GOLL4,10.44
+181575,2012-10-15 10:00:00,BMFBOVESPA:GOLL4,10.73
+181576,2012-10-16 10:00:00,BMFBOVESPA:GOLL4,10.5
+181577,2012-10-17 10:00:00,BMFBOVESPA:GOLL4,10.89
+181578,2012-10-18 10:00:00,BMFBOVESPA:GOLL4,10.82
+181579,2012-10-19 10:00:00,BMFBOVESPA:GOLL4,10.6
+181580,2012-10-22 09:00:00,BMFBOVESPA:GOLL4,10.8
+181581,2012-10-23 09:00:00,BMFBOVESPA:GOLL4,10.75
+181582,2012-10-24 09:00:00,BMFBOVESPA:GOLL4,10.42
+181583,2012-10-25 09:00:00,BMFBOVESPA:GOLL4,10.48
+181584,2012-10-26 09:00:00,BMFBOVESPA:GOLL4,10.16
+181585,2012-10-29 09:00:00,BMFBOVESPA:GOLL4,10.1
+181586,2012-10-30 09:00:00,BMFBOVESPA:GOLL4,10.19
+181587,2012-10-31 09:00:00,BMFBOVESPA:GOLL4,10.15
+181588,2012-11-01 09:00:00,BMFBOVESPA:GOLL4,10.09
+181589,2012-11-05 09:00:00,BMFBOVESPA:GOLL4,10.55
+181590,2012-11-06 09:00:00,BMFBOVESPA:GOLL4,10.76
+181591,2012-11-07 09:00:00,BMFBOVESPA:GOLL4,10.8
+181592,2012-11-08 09:00:00,BMFBOVESPA:GOLL4,10.38
+181593,2012-11-09 09:00:00,BMFBOVESPA:GOLL4,10.4
+181594,2012-11-12 09:00:00,BMFBOVESPA:GOLL4,10.21
+181595,2012-11-13 09:00:00,BMFBOVESPA:GOLL4,10.1
+181596,2012-11-14 09:00:00,BMFBOVESPA:GOLL4,10.19
+181597,2012-11-16 09:00:00,BMFBOVESPA:GOLL4,9.65
+181598,2012-11-19 09:00:00,BMFBOVESPA:GOLL4,9.65
+181599,2012-11-21 09:00:00,BMFBOVESPA:GOLL4,9.55
+181600,2012-11-22 09:00:00,BMFBOVESPA:GOLL4,9.68
+181601,2012-11-23 09:00:00,BMFBOVESPA:GOLL4,9.86
+181602,2012-11-26 09:00:00,BMFBOVESPA:GOLL4,9.45
+181603,2012-11-27 09:00:00,BMFBOVESPA:GOLL4,9.42
+181604,2012-11-28 09:00:00,BMFBOVESPA:GOLL4,9.71
+181605,2012-11-29 09:00:00,BMFBOVESPA:GOLL4,10.15
+181606,2012-11-30 09:00:00,BMFBOVESPA:GOLL4,10.25
+181607,2012-12-03 09:00:00,BMFBOVESPA:GOLL4,10.22
+181608,2012-12-04 09:00:00,BMFBOVESPA:GOLL4,10.16
+181609,2012-12-05 09:00:00,BMFBOVESPA:GOLL4,10.3
+181610,2012-12-06 09:00:00,BMFBOVESPA:GOLL4,10.18
+181611,2012-12-07 09:00:00,BMFBOVESPA:GOLL4,10.55
+181612,2012-12-10 09:00:00,BMFBOVESPA:GOLL4,10.51
+181613,2012-12-11 09:00:00,BMFBOVESPA:GOLL4,10.41
+181614,2012-12-12 09:00:00,BMFBOVESPA:GOLL4,10.25
+181615,2012-12-13 09:00:00,BMFBOVESPA:GOLL4,9.96
+181616,2012-12-14 09:00:00,BMFBOVESPA:GOLL4,10.79
+181617,2012-12-17 09:00:00,BMFBOVESPA:GOLL4,10.79
+181618,2012-12-18 09:00:00,BMFBOVESPA:GOLL4,10.87
+181619,2012-12-19 09:00:00,BMFBOVESPA:GOLL4,11.21
+181620,2012-12-20 09:00:00,BMFBOVESPA:GOLL4,11.25
+181621,2012-12-21 09:00:00,BMFBOVESPA:GOLL4,11.25
+181622,2012-12-26 09:00:00,BMFBOVESPA:GOLL4,13.05
+181623,2012-12-27 09:00:00,BMFBOVESPA:GOLL4,12.69
+181624,2012-12-28 09:00:00,BMFBOVESPA:GOLL4,12.9
+181625,2013-01-02 09:00:00,BMFBOVESPA:GOLL4,12.82
+181626,2013-01-03 09:00:00,BMFBOVESPA:GOLL4,13.01
+181627,2013-01-04 09:00:00,BMFBOVESPA:GOLL4,12.57
+181628,2013-01-07 09:00:00,BMFBOVESPA:GOLL4,12.68
+181629,2013-01-08 09:00:00,BMFBOVESPA:GOLL4,13.2
+181630,2013-01-09 09:00:00,BMFBOVESPA:GOLL4,13.4
+181631,2013-01-10 09:00:00,BMFBOVESPA:GOLL4,13.37
+181632,2013-01-11 09:00:00,BMFBOVESPA:GOLL4,13.84
+181633,2013-01-14 09:00:00,BMFBOVESPA:GOLL4,13.62
+181634,2013-01-15 09:00:00,BMFBOVESPA:GOLL4,13.95
+181635,2013-01-16 09:00:00,BMFBOVESPA:GOLL4,14.34
+181636,2013-01-17 09:00:00,BMFBOVESPA:GOLL4,14.72
+181637,2013-01-18 09:00:00,BMFBOVESPA:GOLL4,14.8
+181638,2013-01-21 09:00:00,BMFBOVESPA:GOLL4,14.74
+181639,2013-01-22 09:00:00,BMFBOVESPA:GOLL4,14.54
+181640,2013-01-23 09:00:00,BMFBOVESPA:GOLL4,14.43
+181641,2013-01-24 09:00:00,BMFBOVESPA:GOLL4,14.75
+181642,2013-01-28 09:00:00,BMFBOVESPA:GOLL4,14.38
+181643,2013-01-29 09:00:00,BMFBOVESPA:GOLL4,15.0
+181644,2013-01-30 09:00:00,BMFBOVESPA:GOLL4,14.4
+181645,2013-01-31 09:00:00,BMFBOVESPA:GOLL4,14.49
+181646,2013-02-01 09:00:00,BMFBOVESPA:GOLL4,14.4
+181647,2013-02-04 09:00:00,BMFBOVESPA:GOLL4,14.57
+181648,2013-02-05 09:00:00,BMFBOVESPA:GOLL4,14.66
+181649,2013-02-06 09:00:00,BMFBOVESPA:GOLL4,14.5
+181650,2013-02-07 09:00:00,BMFBOVESPA:GOLL4,14.25
+181651,2013-02-08 09:00:00,BMFBOVESPA:GOLL4,13.8
+181652,2013-02-13 09:00:00,BMFBOVESPA:GOLL4,14.17
+181653,2013-02-14 09:00:00,BMFBOVESPA:GOLL4,13.65
+181654,2013-02-15 09:00:00,BMFBOVESPA:GOLL4,13.28
+181655,2013-02-18 10:00:00,BMFBOVESPA:GOLL4,13.3
+181656,2013-02-19 10:00:00,BMFBOVESPA:GOLL4,13.08
+181657,2013-02-20 10:00:00,BMFBOVESPA:GOLL4,12.78
+181658,2013-02-21 10:00:00,BMFBOVESPA:GOLL4,12.34
+181659,2013-02-22 10:00:00,BMFBOVESPA:GOLL4,12.85
+181660,2013-02-25 10:00:00,BMFBOVESPA:GOLL4,12.42
+181661,2013-02-26 10:00:00,BMFBOVESPA:GOLL4,12.4
+181662,2013-02-27 10:00:00,BMFBOVESPA:GOLL4,12.13
+181663,2013-02-28 10:00:00,BMFBOVESPA:GOLL4,12.57
+181664,2013-03-01 10:00:00,BMFBOVESPA:GOLL4,12.62
+181665,2013-03-04 10:00:00,BMFBOVESPA:GOLL4,13.29
+181666,2013-03-05 10:00:00,BMFBOVESPA:GOLL4,13.45
+181667,2013-03-06 10:00:00,BMFBOVESPA:GOLL4,13.55
+181668,2013-03-07 10:00:00,BMFBOVESPA:GOLL4,14.17
+181669,2013-03-08 10:00:00,BMFBOVESPA:GOLL4,13.4
+181670,2013-03-11 10:00:00,BMFBOVESPA:GOLL4,13.34
+181671,2013-03-12 10:00:00,BMFBOVESPA:GOLL4,13.84
+181672,2013-03-13 10:00:00,BMFBOVESPA:GOLL4,14.3
+181673,2013-03-14 10:00:00,BMFBOVESPA:GOLL4,14.29
+181674,2013-03-15 10:00:00,BMFBOVESPA:GOLL4,14.3
+181675,2013-03-18 10:00:00,BMFBOVESPA:GOLL4,14.58
+181676,2013-03-19 10:00:00,BMFBOVESPA:GOLL4,14.01
+181677,2013-03-20 10:00:00,BMFBOVESPA:GOLL4,13.18
+181678,2013-03-21 10:00:00,BMFBOVESPA:GOLL4,12.84
+181679,2013-03-22 10:00:00,BMFBOVESPA:GOLL4,12.5
+181680,2013-03-25 10:00:00,BMFBOVESPA:GOLL4,11.77
+181681,2013-03-26 10:00:00,BMFBOVESPA:GOLL4,12.13
+181682,2013-03-27 10:00:00,BMFBOVESPA:GOLL4,11.75
+181683,2013-03-28 10:00:00,BMFBOVESPA:GOLL4,11.8
+181684,2013-04-01 10:00:00,BMFBOVESPA:GOLL4,11.73
+181685,2013-04-02 10:00:00,BMFBOVESPA:GOLL4,10.98
+181686,2013-04-03 10:00:00,BMFBOVESPA:GOLL4,11.26
+181687,2013-04-04 10:00:00,BMFBOVESPA:GOLL4,10.86
+181688,2013-04-05 10:00:00,BMFBOVESPA:GOLL4,11.15
+181689,2013-04-08 10:00:00,BMFBOVESPA:GOLL4,11.55
+181690,2013-04-09 10:00:00,BMFBOVESPA:GOLL4,11.21
+181691,2013-04-10 10:00:00,BMFBOVESPA:GOLL4,11.32
+181692,2013-04-11 10:00:00,BMFBOVESPA:GOLL4,11.46
+181693,2013-04-12 10:00:00,BMFBOVESPA:GOLL4,11.58
+181694,2013-04-15 10:00:00,BMFBOVESPA:GOLL4,11.35
+181695,2013-04-16 10:00:00,BMFBOVESPA:GOLL4,12.07
+181696,2013-04-17 10:00:00,BMFBOVESPA:GOLL4,11.55
+181697,2013-04-18 10:00:00,BMFBOVESPA:GOLL4,12.79
+181698,2013-04-19 10:00:00,BMFBOVESPA:GOLL4,13.3
+181699,2013-04-22 10:00:00,BMFBOVESPA:GOLL4,13.0
+181700,2013-04-23 10:00:00,BMFBOVESPA:GOLL4,12.85
+181701,2013-04-24 10:00:00,BMFBOVESPA:GOLL4,13.19
+181702,2013-04-25 10:00:00,BMFBOVESPA:GOLL4,13.81
+181703,2013-04-26 10:00:00,BMFBOVESPA:GOLL4,13.35
+181704,2013-04-29 10:00:00,BMFBOVESPA:GOLL4,12.86
+181705,2013-04-30 10:00:00,BMFBOVESPA:GOLL4,12.4
+181706,2013-05-02 10:00:00,BMFBOVESPA:GOLL4,12.13
+181707,2013-05-03 10:00:00,BMFBOVESPA:GOLL4,11.99
+181708,2013-05-06 10:00:00,BMFBOVESPA:GOLL4,12.35
+181709,2013-05-07 10:00:00,BMFBOVESPA:GOLL4,12.4
+181710,2013-05-08 10:00:00,BMFBOVESPA:GOLL4,12.19
+181711,2013-05-09 10:00:00,BMFBOVESPA:GOLL4,12.14
+181712,2013-05-10 10:00:00,BMFBOVESPA:GOLL4,12.17
+181713,2013-05-13 10:00:00,BMFBOVESPA:GOLL4,11.86
+181714,2013-05-14 10:00:00,BMFBOVESPA:GOLL4,12.25
+181715,2013-05-15 10:00:00,BMFBOVESPA:GOLL4,11.8
+181716,2013-05-16 10:00:00,BMFBOVESPA:GOLL4,11.37
+181717,2013-05-17 10:00:00,BMFBOVESPA:GOLL4,11.13
+181718,2013-05-20 10:00:00,BMFBOVESPA:GOLL4,11.25
+181719,2013-05-21 10:00:00,BMFBOVESPA:GOLL4,11.15
+181720,2013-05-22 10:00:00,BMFBOVESPA:GOLL4,11.0
+181721,2013-05-23 10:00:00,BMFBOVESPA:GOLL4,10.7
+181722,2013-05-24 10:00:00,BMFBOVESPA:GOLL4,10.47
+181723,2013-05-27 10:00:00,BMFBOVESPA:GOLL4,10.49
+181724,2013-05-28 10:00:00,BMFBOVESPA:GOLL4,10.83
+181725,2013-05-29 10:00:00,BMFBOVESPA:GOLL4,9.95
+181726,2013-05-31 10:00:00,BMFBOVESPA:GOLL4,9.31
+181727,2013-06-03 10:00:00,BMFBOVESPA:GOLL4,8.95
+181728,2013-06-04 10:00:00,BMFBOVESPA:GOLL4,9.18
+181729,2013-06-05 10:00:00,BMFBOVESPA:GOLL4,8.84
+181730,2013-06-06 10:00:00,BMFBOVESPA:GOLL4,8.6
+181731,2013-06-07 10:00:00,BMFBOVESPA:GOLL4,8.22
+181732,2013-06-10 10:00:00,BMFBOVESPA:GOLL4,7.66
+181733,2013-06-11 10:00:00,BMFBOVESPA:GOLL4,7.87
+181734,2013-06-12 10:00:00,BMFBOVESPA:GOLL4,8.45
+181735,2013-06-13 10:00:00,BMFBOVESPA:GOLL4,8.47
+181736,2013-06-14 10:00:00,BMFBOVESPA:GOLL4,8.520001
+181737,2013-06-17 10:00:00,BMFBOVESPA:GOLL4,8.45
+181738,2013-06-18 10:00:00,BMFBOVESPA:GOLL4,8.24
+181739,2013-06-19 10:00:00,BMFBOVESPA:GOLL4,7.75
+181740,2013-06-20 10:00:00,BMFBOVESPA:GOLL4,7.5
+181741,2013-06-21 10:00:00,BMFBOVESPA:GOLL4,7.28
+181742,2013-06-24 10:00:00,BMFBOVESPA:GOLL4,6.73
+181743,2013-06-25 10:00:00,BMFBOVESPA:GOLL4,7.5
+181744,2013-06-26 10:00:00,BMFBOVESPA:GOLL4,7.27
+181745,2013-06-27 10:00:00,BMFBOVESPA:GOLL4,7.41
+181746,2013-06-28 10:00:00,BMFBOVESPA:GOLL4,7.17
+181747,2013-07-01 10:00:00,BMFBOVESPA:GOLL4,7.08
+181748,2013-07-02 10:00:00,BMFBOVESPA:GOLL4,6.75
+181749,2013-07-03 10:00:00,BMFBOVESPA:GOLL4,6.25
+181750,2013-07-04 10:00:00,BMFBOVESPA:GOLL4,6.35
+181751,2013-07-05 10:00:00,BMFBOVESPA:GOLL4,6.14
+181752,2013-07-08 10:00:00,BMFBOVESPA:GOLL4,6.46
+181753,2013-07-10 10:00:00,BMFBOVESPA:GOLL4,6.92
+181754,2013-07-11 10:00:00,BMFBOVESPA:GOLL4,7.27
+181755,2013-07-12 10:00:00,BMFBOVESPA:GOLL4,7.19
+181756,2013-07-15 10:00:00,BMFBOVESPA:GOLL4,7.42
+181757,2013-07-16 10:00:00,BMFBOVESPA:GOLL4,7.41
+181758,2013-07-17 10:00:00,BMFBOVESPA:GOLL4,7.87
+181759,2013-07-18 10:00:00,BMFBOVESPA:GOLL4,7.77
+181760,2013-07-19 10:00:00,BMFBOVESPA:GOLL4,7.71
+181761,2013-07-22 10:00:00,BMFBOVESPA:GOLL4,7.99
+181762,2013-07-23 10:00:00,BMFBOVESPA:GOLL4,7.84
+181763,2013-07-24 10:00:00,BMFBOVESPA:GOLL4,7.89
+181764,2013-07-25 10:00:00,BMFBOVESPA:GOLL4,8.14
+181765,2013-07-26 10:00:00,BMFBOVESPA:GOLL4,8.24
+181766,2013-07-29 10:00:00,BMFBOVESPA:GOLL4,8.24
+181767,2013-07-30 10:00:00,BMFBOVESPA:GOLL4,8.2
+181768,2013-07-31 10:00:00,BMFBOVESPA:GOLL4,7.82
+181769,2013-08-01 10:00:00,BMFBOVESPA:GOLL4,8.0
+181770,2013-08-02 10:00:00,BMFBOVESPA:GOLL4,7.7
+181771,2013-08-05 10:00:00,BMFBOVESPA:GOLL4,7.5
+181772,2013-08-06 10:00:00,BMFBOVESPA:GOLL4,7.07
+181773,2013-08-07 10:00:00,BMFBOVESPA:GOLL4,6.87
+181774,2013-08-08 10:00:00,BMFBOVESPA:GOLL4,7.23
+181775,2013-08-09 10:00:00,BMFBOVESPA:GOLL4,7.45
+181776,2013-08-12 10:00:00,BMFBOVESPA:GOLL4,7.57
+181777,2013-08-13 10:00:00,BMFBOVESPA:GOLL4,7.45
+181778,2013-08-14 10:00:00,BMFBOVESPA:GOLL4,8.0
+181779,2013-08-15 10:00:00,BMFBOVESPA:GOLL4,8.21
+181780,2013-08-16 10:00:00,BMFBOVESPA:GOLL4,8.59
+181781,2013-08-19 10:00:00,BMFBOVESPA:GOLL4,8.4
+181782,2013-08-20 10:00:00,BMFBOVESPA:GOLL4,8.55
+181783,2013-08-21 10:00:00,BMFBOVESPA:GOLL4,8.59
+181784,2013-08-22 10:00:00,BMFBOVESPA:GOLL4,8.68
+181785,2013-08-23 10:00:00,BMFBOVESPA:GOLL4,8.92
+181786,2013-08-26 10:00:00,BMFBOVESPA:GOLL4,8.55
+181787,2013-08-27 10:00:00,BMFBOVESPA:GOLL4,8.24
+181788,2013-08-28 10:00:00,BMFBOVESPA:GOLL4,8.22
+181789,2013-08-29 10:00:00,BMFBOVESPA:GOLL4,8.35
+181790,2013-08-30 10:00:00,BMFBOVESPA:GOLL4,8.46
+181791,2013-09-02 10:00:00,BMFBOVESPA:GOLL4,8.89
+181792,2013-09-03 10:00:00,BMFBOVESPA:GOLL4,8.67
+181793,2013-09-04 10:00:00,BMFBOVESPA:GOLL4,8.770001
+181794,2013-09-05 10:00:00,BMFBOVESPA:GOLL4,9.45
+181795,2013-09-06 10:00:00,BMFBOVESPA:GOLL4,10.75
+181796,2013-09-09 10:00:00,BMFBOVESPA:GOLL4,10.7
+181797,2013-09-10 10:00:00,BMFBOVESPA:GOLL4,10.73
+181798,2013-09-11 10:00:00,BMFBOVESPA:GOLL4,10.5
+181799,2013-09-12 10:00:00,BMFBOVESPA:GOLL4,10.35
+181800,2013-09-13 10:00:00,BMFBOVESPA:GOLL4,11.36
+181801,2013-09-16 10:00:00,BMFBOVESPA:GOLL4,10.85
+181802,2013-09-17 10:00:00,BMFBOVESPA:GOLL4,10.74
+181803,2013-09-18 10:00:00,BMFBOVESPA:GOLL4,11.1
+181804,2013-09-19 10:00:00,BMFBOVESPA:GOLL4,10.86
+181805,2013-09-20 10:00:00,BMFBOVESPA:GOLL4,10.51
+181806,2013-09-23 10:00:00,BMFBOVESPA:GOLL4,10.34
+181807,2013-09-24 10:00:00,BMFBOVESPA:GOLL4,10.2
+181808,2013-09-25 10:00:00,BMFBOVESPA:GOLL4,10.36
+181809,2013-09-26 10:00:00,BMFBOVESPA:GOLL4,10.64
+181810,2013-09-27 10:00:00,BMFBOVESPA:GOLL4,10.63
+181811,2013-09-30 10:00:00,BMFBOVESPA:GOLL4,10.59
+181812,2013-10-01 10:00:00,BMFBOVESPA:GOLL4,10.86
+181813,2013-10-02 10:00:00,BMFBOVESPA:GOLL4,10.8
+181814,2013-10-03 10:00:00,BMFBOVESPA:GOLL4,10.82
+181815,2013-10-04 10:00:00,BMFBOVESPA:GOLL4,11.15
+181816,2013-10-07 10:00:00,BMFBOVESPA:GOLL4,10.72
+181817,2013-10-08 10:00:00,BMFBOVESPA:GOLL4,10.08
+181818,2013-10-09 10:00:00,BMFBOVESPA:GOLL4,10.18
+181819,2013-10-10 10:00:00,BMFBOVESPA:GOLL4,10.06
+181820,2013-10-11 10:00:00,BMFBOVESPA:GOLL4,10.5
+181821,2013-10-14 10:00:00,BMFBOVESPA:GOLL4,10.85
+181822,2013-10-15 10:00:00,BMFBOVESPA:GOLL4,10.8
+181823,2013-10-16 10:00:00,BMFBOVESPA:GOLL4,10.88
+181824,2013-10-17 10:00:00,BMFBOVESPA:GOLL4,10.8
+181825,2013-10-18 10:00:00,BMFBOVESPA:GOLL4,10.54
+181826,2013-10-21 09:00:00,BMFBOVESPA:GOLL4,11.23
+181827,2013-10-22 09:00:00,BMFBOVESPA:GOLL4,11.96
+181828,2013-10-23 09:00:00,BMFBOVESPA:GOLL4,11.91
+181829,2013-10-24 09:00:00,BMFBOVESPA:GOLL4,11.43
+181830,2013-10-25 09:00:00,BMFBOVESPA:GOLL4,11.3
+181831,2013-10-28 09:00:00,BMFBOVESPA:GOLL4,11.25
+181832,2013-10-29 09:00:00,BMFBOVESPA:GOLL4,11.08
+181833,2013-10-30 09:00:00,BMFBOVESPA:GOLL4,10.96
+181834,2013-10-31 09:00:00,BMFBOVESPA:GOLL4,11.33
+181835,2013-11-01 09:00:00,BMFBOVESPA:GOLL4,11.1
+181836,2013-11-04 09:00:00,BMFBOVESPA:GOLL4,11.43
+181837,2013-11-05 09:00:00,BMFBOVESPA:GOLL4,11.19
+181838,2013-11-06 09:00:00,BMFBOVESPA:GOLL4,10.99
+181839,2013-11-07 09:00:00,BMFBOVESPA:GOLL4,10.71
+181840,2013-11-08 09:00:00,BMFBOVESPA:GOLL4,10.44
+181841,2013-11-11 09:00:00,BMFBOVESPA:GOLL4,10.42
+181842,2013-11-12 09:00:00,BMFBOVESPA:GOLL4,9.97
+181843,2013-11-13 09:00:00,BMFBOVESPA:GOLL4,9.5
+181844,2013-11-14 09:00:00,BMFBOVESPA:GOLL4,10.18
+181845,2013-11-18 09:00:00,BMFBOVESPA:GOLL4,10.55
+181846,2013-11-19 09:00:00,BMFBOVESPA:GOLL4,9.96
+181847,2013-11-21 09:00:00,BMFBOVESPA:GOLL4,9.72
+181848,2013-11-22 09:00:00,BMFBOVESPA:GOLL4,9.83
+181849,2013-11-25 09:00:00,BMFBOVESPA:GOLL4,10.19
+181850,2013-11-26 09:00:00,BMFBOVESPA:GOLL4,10.12
+181851,2013-11-27 09:00:00,BMFBOVESPA:GOLL4,10.17
+181852,2013-11-28 09:00:00,BMFBOVESPA:GOLL4,9.94
+181853,2013-11-29 09:00:00,BMFBOVESPA:GOLL4,9.91
+181854,2013-12-02 09:00:00,BMFBOVESPA:GOLL4,9.57
+181855,2013-12-03 09:00:00,BMFBOVESPA:GOLL4,9.51
+181856,2013-12-04 09:00:00,BMFBOVESPA:GOLL4,9.4
+181857,2013-12-05 09:00:00,BMFBOVESPA:GOLL4,9.36
+181858,2013-12-06 09:00:00,BMFBOVESPA:GOLL4,9.4
+181859,2013-12-09 09:00:00,BMFBOVESPA:GOLL4,9.46
+181860,2013-12-10 09:00:00,BMFBOVESPA:GOLL4,9.4
+181861,2013-12-11 09:00:00,BMFBOVESPA:GOLL4,9.36
+181862,2013-12-12 09:00:00,BMFBOVESPA:GOLL4,9.35
+181863,2013-12-13 09:00:00,BMFBOVESPA:GOLL4,9.26
+181864,2013-12-16 09:00:00,BMFBOVESPA:GOLL4,9.72
+181865,2013-12-17 09:00:00,BMFBOVESPA:GOLL4,9.56
+181866,2013-12-18 09:00:00,BMFBOVESPA:GOLL4,9.6
+181867,2013-12-19 09:00:00,BMFBOVESPA:GOLL4,9.7
+181868,2013-12-20 09:00:00,BMFBOVESPA:GOLL4,10.07
+181869,2013-12-23 09:00:00,BMFBOVESPA:GOLL4,10.27
+181870,2013-12-26 09:00:00,BMFBOVESPA:GOLL4,10.25
+181871,2013-12-27 09:00:00,BMFBOVESPA:GOLL4,10.2
+181872,2013-12-30 09:00:00,BMFBOVESPA:GOLL4,10.48
+181873,2014-01-02 09:00:00,BMFBOVESPA:GOLL4,10.13
+181874,2014-01-03 09:00:00,BMFBOVESPA:GOLL4,10.68
+181875,2014-01-06 09:00:00,BMFBOVESPA:GOLL4,10.82
+181876,2014-01-07 09:00:00,BMFBOVESPA:GOLL4,10.86
+181877,2014-01-08 09:00:00,BMFBOVESPA:GOLL4,10.92
+181878,2014-01-09 09:00:00,BMFBOVESPA:GOLL4,10.81
+181879,2014-01-10 09:00:00,BMFBOVESPA:GOLL4,10.7
+181880,2014-01-13 09:00:00,BMFBOVESPA:GOLL4,10.66
+181881,2014-01-14 09:00:00,BMFBOVESPA:GOLL4,10.58
+181882,2014-01-15 09:00:00,BMFBOVESPA:GOLL4,10.7
+181883,2014-01-16 09:00:00,BMFBOVESPA:GOLL4,10.75
+181884,2014-01-17 09:00:00,BMFBOVESPA:GOLL4,10.72
+181885,2014-01-20 09:00:00,BMFBOVESPA:GOLL4,10.5
+181886,2014-01-21 09:00:00,BMFBOVESPA:GOLL4,10.6
+181887,2014-01-22 09:00:00,BMFBOVESPA:GOLL4,11.47
+181888,2014-01-23 09:00:00,BMFBOVESPA:GOLL4,10.94
+181889,2014-01-24 09:00:00,BMFBOVESPA:GOLL4,10.46
+181890,2014-01-27 09:00:00,BMFBOVESPA:GOLL4,10.1
+181891,2014-01-28 09:00:00,BMFBOVESPA:GOLL4,10.16
+181892,2014-01-29 09:00:00,BMFBOVESPA:GOLL4,10.05
+181893,2014-01-30 09:00:00,BMFBOVESPA:GOLL4,9.91
+181894,2014-01-31 09:00:00,BMFBOVESPA:GOLL4,9.6
+181895,2014-02-03 09:00:00,BMFBOVESPA:GOLL4,9.29
+181896,2014-02-04 09:00:00,BMFBOVESPA:GOLL4,9.51
+181897,2014-02-05 09:00:00,BMFBOVESPA:GOLL4,9.7
+181898,2014-02-06 09:00:00,BMFBOVESPA:GOLL4,10.17
+181899,2014-02-07 09:00:00,BMFBOVESPA:GOLL4,10.4
+181900,2014-02-10 09:00:00,BMFBOVESPA:GOLL4,10.44
+181901,2014-02-11 09:00:00,BMFBOVESPA:GOLL4,10.55
+181902,2014-02-12 09:00:00,BMFBOVESPA:GOLL4,10.6
+181903,2014-02-13 09:00:00,BMFBOVESPA:GOLL4,10.55
+181904,2014-02-14 09:00:00,BMFBOVESPA:GOLL4,10.8
+181905,2014-02-17 10:00:00,BMFBOVESPA:GOLL4,10.5
+181906,2014-02-18 10:00:00,BMFBOVESPA:GOLL4,10.63
+181907,2014-02-19 10:00:00,BMFBOVESPA:GOLL4,10.93
+181908,2014-02-20 10:00:00,BMFBOVESPA:GOLL4,11.33
+181909,2014-02-21 10:00:00,BMFBOVESPA:GOLL4,11.38
+181910,2014-02-24 10:00:00,BMFBOVESPA:GOLL4,11.54
+181911,2014-02-25 10:00:00,BMFBOVESPA:GOLL4,11.23
+181912,2014-02-26 10:00:00,BMFBOVESPA:GOLL4,11.19
+181913,2014-02-27 10:00:00,BMFBOVESPA:GOLL4,11.37
+181914,2014-02-28 10:00:00,BMFBOVESPA:GOLL4,11.08
+181915,2014-03-05 10:00:00,BMFBOVESPA:GOLL4,10.77
+181916,2014-03-06 10:00:00,BMFBOVESPA:GOLL4,10.52
+181917,2014-03-07 10:00:00,BMFBOVESPA:GOLL4,10.2
+181918,2014-03-10 10:00:00,BMFBOVESPA:GOLL4,10.26
+181919,2014-03-11 10:00:00,BMFBOVESPA:GOLL4,10.05
+181920,2014-03-12 10:00:00,BMFBOVESPA:GOLL4,9.92
+181921,2014-03-13 10:00:00,BMFBOVESPA:GOLL4,9.82
+181922,2014-03-14 10:00:00,BMFBOVESPA:GOLL4,9.66
+181923,2014-03-17 10:00:00,BMFBOVESPA:GOLL4,10.02
+181924,2014-03-18 10:00:00,BMFBOVESPA:GOLL4,10.24
+181925,2014-03-19 10:00:00,BMFBOVESPA:GOLL4,10.56
+181926,2014-03-20 10:00:00,BMFBOVESPA:GOLL4,10.49
+181927,2014-03-21 10:00:00,BMFBOVESPA:GOLL4,10.38
+181928,2014-03-24 10:00:00,BMFBOVESPA:GOLL4,10.52
+181929,2014-03-25 10:00:00,BMFBOVESPA:GOLL4,10.42
+181930,2014-03-26 10:00:00,BMFBOVESPA:GOLL4,10.59
+181931,2014-03-27 10:00:00,BMFBOVESPA:GOLL4,10.79
+181932,2014-03-28 10:00:00,BMFBOVESPA:GOLL4,11.13
+181933,2014-03-31 10:00:00,BMFBOVESPA:GOLL4,10.94
+181934,2014-04-01 10:00:00,BMFBOVESPA:GOLL4,11.01
+181935,2014-04-02 10:00:00,BMFBOVESPA:GOLL4,11.7
+181936,2014-04-03 10:00:00,BMFBOVESPA:GOLL4,12.4
+181937,2014-04-04 10:00:00,BMFBOVESPA:GOLL4,12.23
+181938,2014-04-07 10:00:00,BMFBOVESPA:GOLL4,12.25
+181939,2014-04-08 10:00:00,BMFBOVESPA:GOLL4,12.32
+181940,2014-04-09 10:00:00,BMFBOVESPA:GOLL4,12.4
+181941,2014-04-10 10:00:00,BMFBOVESPA:GOLL4,12.15
+181942,2014-04-11 10:00:00,BMFBOVESPA:GOLL4,12.12
+181943,2014-04-14 10:00:00,BMFBOVESPA:GOLL4,12.42
+181944,2014-04-15 10:00:00,BMFBOVESPA:GOLL4,12.28
+181945,2014-04-16 10:00:00,BMFBOVESPA:GOLL4,12.49
+181946,2014-04-17 10:00:00,BMFBOVESPA:GOLL4,12.5
+181947,2014-04-22 10:00:00,BMFBOVESPA:GOLL4,12.4
+181948,2014-04-23 10:00:00,BMFBOVESPA:GOLL4,12.32
+181949,2014-04-24 10:00:00,BMFBOVESPA:GOLL4,13.09
+181950,2014-04-25 10:00:00,BMFBOVESPA:GOLL4,12.88
+181951,2014-04-28 10:00:00,BMFBOVESPA:GOLL4,13.4
+181952,2014-04-29 10:00:00,BMFBOVESPA:GOLL4,13.9
+181953,2014-04-30 10:00:00,BMFBOVESPA:GOLL4,14.29
+181954,2014-05-02 10:00:00,BMFBOVESPA:GOLL4,15.19
+181955,2014-05-05 10:00:00,BMFBOVESPA:GOLL4,14.63
+181956,2014-05-06 10:00:00,BMFBOVESPA:GOLL4,14.94
+181957,2014-05-07 10:00:00,BMFBOVESPA:GOLL4,14.75
+181958,2014-05-08 10:00:00,BMFBOVESPA:GOLL4,13.94
+181959,2014-05-09 10:00:00,BMFBOVESPA:GOLL4,13.52
+181960,2014-05-12 10:00:00,BMFBOVESPA:GOLL4,14.29
+181961,2014-05-13 10:00:00,BMFBOVESPA:GOLL4,14.2
+181962,2014-05-14 10:00:00,BMFBOVESPA:GOLL4,13.98
+181963,2014-05-15 10:00:00,BMFBOVESPA:GOLL4,14.05
+181964,2014-05-16 10:00:00,BMFBOVESPA:GOLL4,13.49
+181965,2014-05-19 10:00:00,BMFBOVESPA:GOLL4,13.46
+181966,2014-05-20 10:00:00,BMFBOVESPA:GOLL4,13.0
+181967,2014-05-21 10:00:00,BMFBOVESPA:GOLL4,13.45
+181968,2014-05-22 10:00:00,BMFBOVESPA:GOLL4,13.2
+181969,2014-05-23 10:00:00,BMFBOVESPA:GOLL4,13.38
+181970,2014-05-26 10:00:00,BMFBOVESPA:GOLL4,13.52
+181971,2014-05-27 10:00:00,BMFBOVESPA:GOLL4,13.61
+181972,2014-05-28 10:00:00,BMFBOVESPA:GOLL4,14.0
+181973,2014-05-29 10:00:00,BMFBOVESPA:GOLL4,14.0
+181974,2014-05-30 10:00:00,BMFBOVESPA:GOLL4,13.17
+181975,2014-06-02 10:00:00,BMFBOVESPA:GOLL4,12.7
+181976,2014-06-03 10:00:00,BMFBOVESPA:GOLL4,12.65
+181977,2014-06-04 10:00:00,BMFBOVESPA:GOLL4,12.37
+181978,2014-06-05 10:00:00,BMFBOVESPA:GOLL4,12.16
+181979,2014-06-06 10:00:00,BMFBOVESPA:GOLL4,12.51
+181980,2014-06-09 10:00:00,BMFBOVESPA:GOLL4,13.06
+181981,2014-06-10 10:00:00,BMFBOVESPA:GOLL4,12.96
+181982,2014-06-11 10:00:00,BMFBOVESPA:GOLL4,13.08
+181983,2014-06-13 10:00:00,BMFBOVESPA:GOLL4,12.57
+181984,2014-06-16 10:00:00,BMFBOVESPA:GOLL4,12.18
+181985,2014-06-17 10:00:00,BMFBOVESPA:GOLL4,12.17
+181986,2014-06-18 10:00:00,BMFBOVESPA:GOLL4,12.59
+181987,2014-06-20 10:00:00,BMFBOVESPA:GOLL4,12.32
+181988,2014-06-23 10:00:00,BMFBOVESPA:GOLL4,12.26
+181989,2014-06-24 10:00:00,BMFBOVESPA:GOLL4,12.21
+181990,2014-06-25 10:00:00,BMFBOVESPA:GOLL4,12.15
+181991,2014-06-26 10:00:00,BMFBOVESPA:GOLL4,12.31
+181992,2014-06-27 10:00:00,BMFBOVESPA:GOLL4,12.15
+181993,2014-06-30 10:00:00,BMFBOVESPA:GOLL4,12.02
+181994,2014-07-01 10:00:00,BMFBOVESPA:GOLL4,12.4
+181995,2014-07-02 10:00:00,BMFBOVESPA:GOLL4,12.18
+181996,2014-07-03 10:00:00,BMFBOVESPA:GOLL4,12.19
+181997,2014-07-04 10:00:00,BMFBOVESPA:GOLL4,12.29
+181998,2014-07-07 10:00:00,BMFBOVESPA:GOLL4,12.01
+181999,2014-07-08 10:00:00,BMFBOVESPA:GOLL4,11.68
+182000,2014-07-10 10:00:00,BMFBOVESPA:GOLL4,12.96
+182001,2014-07-11 10:00:00,BMFBOVESPA:GOLL4,13.45
+182002,2014-07-14 10:00:00,BMFBOVESPA:GOLL4,13.24
+182003,2014-07-15 10:00:00,BMFBOVESPA:GOLL4,13.7
+182004,2014-07-16 10:00:00,BMFBOVESPA:GOLL4,13.2
+182005,2014-07-17 10:00:00,BMFBOVESPA:GOLL4,12.6
+182006,2014-07-18 10:00:00,BMFBOVESPA:GOLL4,12.97
+182007,2014-07-21 10:00:00,BMFBOVESPA:GOLL4,13.33
+182008,2014-07-22 10:00:00,BMFBOVESPA:GOLL4,13.63
+182009,2014-07-23 10:00:00,BMFBOVESPA:GOLL4,14.2
+182010,2014-07-24 10:00:00,BMFBOVESPA:GOLL4,14.4
+182011,2014-07-25 10:00:00,BMFBOVESPA:GOLL4,14.13
+182012,2014-07-28 10:00:00,BMFBOVESPA:GOLL4,14.89
+182013,2014-07-29 10:00:00,BMFBOVESPA:GOLL4,14.34
+182014,2014-07-30 10:00:00,BMFBOVESPA:GOLL4,13.82
+182015,2014-07-31 10:00:00,BMFBOVESPA:GOLL4,13.73
+182016,2014-08-01 10:00:00,BMFBOVESPA:GOLL4,13.68
+182017,2014-08-04 10:00:00,BMFBOVESPA:GOLL4,14.1
+182018,2014-08-05 10:00:00,BMFBOVESPA:GOLL4,13.54
+182019,2014-08-06 10:00:00,BMFBOVESPA:GOLL4,13.86
+182020,2014-08-07 10:00:00,BMFBOVESPA:GOLL4,13.6
+182021,2014-08-08 10:00:00,BMFBOVESPA:GOLL4,13.45
+182022,2014-08-11 10:00:00,BMFBOVESPA:GOLL4,13.37
+182023,2014-08-12 10:00:00,BMFBOVESPA:GOLL4,13.15
+182024,2014-08-13 10:00:00,BMFBOVESPA:GOLL4,13.06
+182025,2014-08-14 10:00:00,BMFBOVESPA:GOLL4,13.24
+182026,2014-08-15 10:00:00,BMFBOVESPA:GOLL4,13.67
+182027,2014-08-18 10:00:00,BMFBOVESPA:GOLL4,13.76
+182028,2014-08-19 10:00:00,BMFBOVESPA:GOLL4,14.0
+182029,2014-08-20 10:00:00,BMFBOVESPA:GOLL4,14.0
+182030,2014-08-21 10:00:00,BMFBOVESPA:GOLL4,13.85
+182031,2014-08-22 10:00:00,BMFBOVESPA:GOLL4,13.88
+182032,2014-08-25 10:00:00,BMFBOVESPA:GOLL4,14.12
+182033,2014-08-26 10:00:00,BMFBOVESPA:GOLL4,14.0
+182034,2014-08-27 10:00:00,BMFBOVESPA:GOLL4,13.94
+182035,2014-08-28 10:00:00,BMFBOVESPA:GOLL4,13.54
+182036,2014-08-29 10:00:00,BMFBOVESPA:GOLL4,13.87
+182037,2014-09-01 10:00:00,BMFBOVESPA:GOLL4,14.4
+182038,2014-09-02 10:00:00,BMFBOVESPA:GOLL4,14.65
+182039,2014-09-03 10:00:00,BMFBOVESPA:GOLL4,14.99
+182040,2014-09-04 10:00:00,BMFBOVESPA:GOLL4,15.23
+182041,2014-09-05 10:00:00,BMFBOVESPA:GOLL4,15.1
+182042,2014-09-08 10:00:00,BMFBOVESPA:GOLL4,14.76
+182043,2014-09-09 10:00:00,BMFBOVESPA:GOLL4,14.38
+182044,2014-09-10 10:00:00,BMFBOVESPA:GOLL4,14.62
+182045,2014-09-11 10:00:00,BMFBOVESPA:GOLL4,14.82
+182046,2014-09-12 10:00:00,BMFBOVESPA:GOLL4,14.0
+182047,2014-09-15 10:00:00,BMFBOVESPA:GOLL4,13.65
+182048,2014-09-16 10:00:00,BMFBOVESPA:GOLL4,13.93
+182049,2014-09-17 10:00:00,BMFBOVESPA:GOLL4,13.62
+182050,2014-09-18 10:00:00,BMFBOVESPA:GOLL4,13.36
+182051,2014-09-19 10:00:00,BMFBOVESPA:GOLL4,13.42
+182052,2014-09-22 10:00:00,BMFBOVESPA:GOLL4,13.13
+182053,2014-09-23 10:00:00,BMFBOVESPA:GOLL4,12.92
+182054,2014-09-24 10:00:00,BMFBOVESPA:GOLL4,12.71
+182055,2014-09-25 10:00:00,BMFBOVESPA:GOLL4,12.93
+182056,2014-09-26 10:00:00,BMFBOVESPA:GOLL4,12.77
+182057,2014-09-29 10:00:00,BMFBOVESPA:GOLL4,11.9
+182058,2014-09-30 10:00:00,BMFBOVESPA:GOLL4,11.7
+182059,2014-10-01 10:00:00,BMFBOVESPA:GOLL4,11.1
+182060,2014-10-02 10:00:00,BMFBOVESPA:GOLL4,11.53
+182061,2014-10-03 10:00:00,BMFBOVESPA:GOLL4,12.23
+182062,2014-10-06 10:00:00,BMFBOVESPA:GOLL4,12.85
+182063,2014-10-07 10:00:00,BMFBOVESPA:GOLL4,12.59
+182064,2014-10-08 10:00:00,BMFBOVESPA:GOLL4,12.85
+182065,2014-10-09 10:00:00,BMFBOVESPA:GOLL4,12.66
+182066,2014-10-10 10:00:00,BMFBOVESPA:GOLL4,11.97
+182067,2014-10-13 10:00:00,BMFBOVESPA:GOLL4,12.76
+182068,2014-10-14 10:00:00,BMFBOVESPA:GOLL4,12.83
+182069,2014-10-15 10:00:00,BMFBOVESPA:GOLL4,12.22
+182070,2014-10-16 10:00:00,BMFBOVESPA:GOLL4,11.92
+182071,2014-10-17 10:00:00,BMFBOVESPA:GOLL4,12.27
+182072,2014-10-20 09:00:00,BMFBOVESPA:GOLL4,11.97
+182073,2014-10-21 09:00:00,BMFBOVESPA:GOLL4,11.33
+182074,2014-10-22 09:00:00,BMFBOVESPA:GOLL4,11.38
+182075,2014-10-23 09:00:00,BMFBOVESPA:GOLL4,10.64
+182076,2014-10-24 09:00:00,BMFBOVESPA:GOLL4,11.37
+182077,2014-10-27 09:00:00,BMFBOVESPA:GOLL4,10.78
+182078,2014-10-28 09:00:00,BMFBOVESPA:GOLL4,12.45
+182079,2014-10-29 09:00:00,BMFBOVESPA:GOLL4,11.69
+182080,2014-10-30 09:00:00,BMFBOVESPA:GOLL4,12.48
+182081,2014-10-31 09:00:00,BMFBOVESPA:GOLL4,12.82
+182082,2014-11-03 09:00:00,BMFBOVESPA:GOLL4,12.66
+182083,2014-11-04 09:00:00,BMFBOVESPA:GOLL4,13.1
+182084,2014-11-05 09:00:00,BMFBOVESPA:GOLL4,12.96
+182085,2014-11-06 09:00:00,BMFBOVESPA:GOLL4,12.5
+182086,2014-11-07 09:00:00,BMFBOVESPA:GOLL4,12.25
+182087,2014-11-10 09:00:00,BMFBOVESPA:GOLL4,12.14
+182088,2014-11-11 09:00:00,BMFBOVESPA:GOLL4,12.36
+182089,2014-11-12 09:00:00,BMFBOVESPA:GOLL4,13.13
+182090,2014-11-13 09:00:00,BMFBOVESPA:GOLL4,13.31
+182091,2014-11-14 09:00:00,BMFBOVESPA:GOLL4,12.8
+182092,2014-11-17 09:00:00,BMFBOVESPA:GOLL4,12.35
+182093,2014-11-18 09:00:00,BMFBOVESPA:GOLL4,12.32
+182094,2014-11-19 09:00:00,BMFBOVESPA:GOLL4,12.83
+182095,2014-11-21 09:00:00,BMFBOVESPA:GOLL4,13.78
+182096,2014-11-24 09:00:00,BMFBOVESPA:GOLL4,13.82
+182097,2014-11-25 09:00:00,BMFBOVESPA:GOLL4,13.75
+182098,2014-11-26 09:00:00,BMFBOVESPA:GOLL4,13.53
+182099,2014-11-27 09:00:00,BMFBOVESPA:GOLL4,14.56
+182100,2014-11-28 09:00:00,BMFBOVESPA:GOLL4,15.03
+182101,2014-12-01 09:00:00,BMFBOVESPA:GOLL4,14.19
+182102,2014-12-02 09:00:00,BMFBOVESPA:GOLL4,13.85
+182103,2014-12-03 09:00:00,BMFBOVESPA:GOLL4,13.78
+182104,2014-12-04 09:00:00,BMFBOVESPA:GOLL4,14.11
+182105,2014-12-05 09:00:00,BMFBOVESPA:GOLL4,14.56
+182106,2014-12-08 09:00:00,BMFBOVESPA:GOLL4,14.39
+182107,2014-12-09 09:00:00,BMFBOVESPA:GOLL4,14.61
+182108,2014-12-10 09:00:00,BMFBOVESPA:GOLL4,14.74
+182109,2014-12-11 09:00:00,BMFBOVESPA:GOLL4,15.25
+182110,2014-12-12 09:00:00,BMFBOVESPA:GOLL4,14.73
+182111,2014-12-15 09:00:00,BMFBOVESPA:GOLL4,13.99
+182112,2014-12-16 09:00:00,BMFBOVESPA:GOLL4,12.55
+182113,2014-12-17 09:00:00,BMFBOVESPA:GOLL4,12.9
+182114,2014-12-18 09:00:00,BMFBOVESPA:GOLL4,13.75
+182115,2014-12-19 09:00:00,BMFBOVESPA:GOLL4,14.08
+182116,2014-12-22 09:00:00,BMFBOVESPA:GOLL4,14.7
+182117,2014-12-23 09:00:00,BMFBOVESPA:GOLL4,14.27
+182118,2014-12-26 09:00:00,BMFBOVESPA:GOLL4,14.59
+182119,2014-12-29 09:00:00,BMFBOVESPA:GOLL4,14.99
+182120,2014-12-30 09:00:00,BMFBOVESPA:GOLL4,15.18
+182121,2015-01-02 09:00:00,BMFBOVESPA:GOLL4,14.99
+182122,2015-01-05 09:00:00,BMFBOVESPA:GOLL4,14.85
+182123,2015-01-06 09:00:00,BMFBOVESPA:GOLL4,15.21
+182124,2015-01-07 09:00:00,BMFBOVESPA:GOLL4,14.55
+182125,2015-01-08 09:00:00,BMFBOVESPA:GOLL4,14.27
+182126,2015-01-09 09:00:00,BMFBOVESPA:GOLL4,14.05
+182127,2015-01-12 09:00:00,BMFBOVESPA:GOLL4,14.25
+182128,2015-01-13 09:00:00,BMFBOVESPA:GOLL4,13.69
+182129,2015-01-14 09:00:00,BMFBOVESPA:GOLL4,13.78
+182130,2015-01-15 09:00:00,BMFBOVESPA:GOLL4,14.05
+182131,2015-01-16 09:00:00,BMFBOVESPA:GOLL4,14.33
+182132,2015-01-19 09:00:00,BMFBOVESPA:GOLL4,13.58
+182133,2015-01-20 09:00:00,BMFBOVESPA:GOLL4,13.07
+182134,2015-01-21 09:00:00,BMFBOVESPA:GOLL4,12.94
+182135,2015-01-22 09:00:00,BMFBOVESPA:GOLL4,13.51
+182136,2015-01-23 09:00:00,BMFBOVESPA:GOLL4,13.25
+182137,2015-01-26 09:00:00,BMFBOVESPA:GOLL4,12.69
+182138,2015-01-27 09:00:00,BMFBOVESPA:GOLL4,12.55
+182139,2015-01-28 09:00:00,BMFBOVESPA:GOLL4,12.24
+182140,2015-01-29 09:00:00,BMFBOVESPA:GOLL4,12.84
+182141,2015-01-30 09:00:00,BMFBOVESPA:GOLL4,12.22
+182142,2015-02-02 09:00:00,BMFBOVESPA:GOLL4,11.75
+182143,2015-02-03 09:00:00,BMFBOVESPA:GOLL4,11.65
+182144,2015-02-04 09:00:00,BMFBOVESPA:GOLL4,11.91
+182145,2015-02-05 09:00:00,BMFBOVESPA:GOLL4,11.75
+182146,2015-02-06 09:00:00,BMFBOVESPA:GOLL4,10.95
+182147,2015-02-09 09:00:00,BMFBOVESPA:GOLL4,10.69
+182148,2015-02-10 09:00:00,BMFBOVESPA:GOLL4,10.82
+182149,2015-02-11 09:00:00,BMFBOVESPA:GOLL4,10.45
+182150,2015-02-12 09:00:00,BMFBOVESPA:GOLL4,10.94
+182151,2015-02-13 09:00:00,BMFBOVESPA:GOLL4,10.8
+182152,2015-02-18 09:00:00,BMFBOVESPA:GOLL4,10.87
+182153,2015-02-19 09:00:00,BMFBOVESPA:GOLL4,10.8
+182154,2015-02-20 09:00:00,BMFBOVESPA:GOLL4,10.9
+182155,2015-02-23 10:00:00,BMFBOVESPA:GOLL4,10.51
+182156,2015-02-24 10:00:00,BMFBOVESPA:GOLL4,10.87
+182157,2015-02-25 10:00:00,BMFBOVESPA:GOLL4,10.65
+182158,2015-02-26 10:00:00,BMFBOVESPA:GOLL4,10.5
+182159,2015-02-27 10:00:00,BMFBOVESPA:GOLL4,10.05
+182160,2015-03-02 10:00:00,BMFBOVESPA:GOLL4,9.66
+182161,2015-03-03 10:00:00,BMFBOVESPA:GOLL4,9.64
+182162,2015-03-04 10:00:00,BMFBOVESPA:GOLL4,9.55
+182163,2015-03-05 10:00:00,BMFBOVESPA:GOLL4,9.36
+182164,2015-03-06 10:00:00,BMFBOVESPA:GOLL4,9.12
+182165,2015-03-09 10:00:00,BMFBOVESPA:GOLL4,8.8
+182166,2015-03-10 10:00:00,BMFBOVESPA:GOLL4,8.63
+182167,2015-03-11 10:00:00,BMFBOVESPA:GOLL4,9.34
+182168,2015-03-12 10:00:00,BMFBOVESPA:GOLL4,8.7
+182169,2015-03-13 10:00:00,BMFBOVESPA:GOLL4,8.34
+182170,2015-03-16 10:00:00,BMFBOVESPA:GOLL4,8.18
+182171,2015-03-17 10:00:00,BMFBOVESPA:GOLL4,8.28
+182172,2015-03-18 10:00:00,BMFBOVESPA:GOLL4,8.35
+182173,2015-03-19 10:00:00,BMFBOVESPA:GOLL4,8.31
+182174,2015-03-20 10:00:00,BMFBOVESPA:GOLL4,8.8
+182175,2015-03-23 10:00:00,BMFBOVESPA:GOLL4,9.25
+182176,2015-03-24 10:00:00,BMFBOVESPA:GOLL4,8.85
+182177,2015-03-25 10:00:00,BMFBOVESPA:GOLL4,8.67
+182178,2015-03-26 10:00:00,BMFBOVESPA:GOLL4,8.26
+182179,2015-03-27 10:00:00,BMFBOVESPA:GOLL4,8.11
+182180,2015-03-30 10:00:00,BMFBOVESPA:GOLL4,8.21
+182181,2015-03-31 10:00:00,BMFBOVESPA:GOLL4,7.82
+182182,2015-04-01 10:00:00,BMFBOVESPA:GOLL4,7.41
+182183,2015-04-02 10:00:00,BMFBOVESPA:GOLL4,7.62
+182184,2015-04-06 10:00:00,BMFBOVESPA:GOLL4,7.75
+182185,2015-04-07 10:00:00,BMFBOVESPA:GOLL4,8.0
+182186,2015-04-08 10:00:00,BMFBOVESPA:GOLL4,8.16
+182187,2015-04-09 10:00:00,BMFBOVESPA:GOLL4,7.94
+182188,2015-04-10 10:00:00,BMFBOVESPA:GOLL4,7.9
+182189,2015-04-13 10:00:00,BMFBOVESPA:GOLL4,7.83
+182190,2015-04-14 10:00:00,BMFBOVESPA:GOLL4,8.41
+182191,2015-04-15 10:00:00,BMFBOVESPA:GOLL4,8.37
+182192,2015-04-16 10:00:00,BMFBOVESPA:GOLL4,8.37
+182193,2015-04-17 10:00:00,BMFBOVESPA:GOLL4,8.020001
+182194,2015-04-20 10:00:00,BMFBOVESPA:GOLL4,7.95
+182195,2015-04-22 10:00:00,BMFBOVESPA:GOLL4,8.0
+182196,2015-04-23 10:00:00,BMFBOVESPA:GOLL4,8.15
+182197,2015-04-24 10:00:00,BMFBOVESPA:GOLL4,8.23
+182198,2015-04-27 10:00:00,BMFBOVESPA:GOLL4,8.38
+182199,2015-04-28 10:00:00,BMFBOVESPA:GOLL4,8.09
+182200,2015-04-29 10:00:00,BMFBOVESPA:GOLL4,7.78
+182201,2015-04-30 10:00:00,BMFBOVESPA:GOLL4,7.6
+182202,2015-05-04 10:00:00,BMFBOVESPA:GOLL4,7.96
+182203,2015-05-05 10:00:00,BMFBOVESPA:GOLL4,8.15
+182204,2015-05-06 10:00:00,BMFBOVESPA:GOLL4,7.98
+182205,2015-05-07 10:00:00,BMFBOVESPA:GOLL4,7.98
+182206,2015-05-08 10:00:00,BMFBOVESPA:GOLL4,7.74
+182207,2015-05-11 10:00:00,BMFBOVESPA:GOLL4,7.67
+182208,2015-05-12 10:00:00,BMFBOVESPA:GOLL4,7.72
+182209,2015-05-13 10:00:00,BMFBOVESPA:GOLL4,7.91
+182210,2015-05-14 10:00:00,BMFBOVESPA:GOLL4,7.94
+182211,2015-05-15 10:00:00,BMFBOVESPA:GOLL4,8.35
+182212,2015-05-18 10:00:00,BMFBOVESPA:GOLL4,7.9
+182213,2015-05-19 10:00:00,BMFBOVESPA:GOLL4,7.76
+182214,2015-05-20 10:00:00,BMFBOVESPA:GOLL4,7.64
+182215,2015-05-21 10:00:00,BMFBOVESPA:GOLL4,7.63
+182216,2015-05-22 10:00:00,BMFBOVESPA:GOLL4,7.8
+182217,2015-05-25 10:00:00,BMFBOVESPA:GOLL4,7.72
+182218,2015-05-26 10:00:00,BMFBOVESPA:GOLL4,7.63
+182219,2015-05-27 10:00:00,BMFBOVESPA:GOLL4,7.63
+182220,2015-05-28 10:00:00,BMFBOVESPA:GOLL4,7.84
+182221,2015-05-29 10:00:00,BMFBOVESPA:GOLL4,7.79
+182222,2015-06-01 10:00:00,BMFBOVESPA:GOLL4,7.77
+182223,2015-06-02 10:00:00,BMFBOVESPA:GOLL4,7.86
+182224,2015-06-03 10:00:00,BMFBOVESPA:GOLL4,7.73
+182225,2015-06-05 10:00:00,BMFBOVESPA:GOLL4,7.85
+182226,2015-06-08 10:00:00,BMFBOVESPA:GOLL4,7.61
+182227,2015-06-09 10:00:00,BMFBOVESPA:GOLL4,7.5
+182228,2015-06-10 10:00:00,BMFBOVESPA:GOLL4,7.65
+182229,2015-06-11 10:00:00,BMFBOVESPA:GOLL4,7.64
+182230,2015-06-12 10:00:00,BMFBOVESPA:GOLL4,7.78
+182231,2015-06-15 10:00:00,BMFBOVESPA:GOLL4,7.73
+182232,2015-06-16 10:00:00,BMFBOVESPA:GOLL4,7.65
+182233,2015-06-17 10:00:00,BMFBOVESPA:GOLL4,7.66
+182234,2015-06-18 10:00:00,BMFBOVESPA:GOLL4,7.64
+182235,2015-06-19 10:00:00,BMFBOVESPA:GOLL4,7.74
+182236,2015-06-22 10:00:00,BMFBOVESPA:GOLL4,7.63
+182237,2015-06-23 10:00:00,BMFBOVESPA:GOLL4,7.61
+182238,2015-06-24 10:00:00,BMFBOVESPA:GOLL4,7.66
+182239,2015-06-25 10:00:00,BMFBOVESPA:GOLL4,7.46
+182240,2015-06-26 10:00:00,BMFBOVESPA:GOLL4,7.75
+182241,2015-06-29 10:00:00,BMFBOVESPA:GOLL4,7.35
+182242,2015-06-30 10:00:00,BMFBOVESPA:GOLL4,7.37
+182243,2015-07-01 10:00:00,BMFBOVESPA:GOLL4,7.12
+182244,2015-07-02 10:00:00,BMFBOVESPA:GOLL4,6.89
+182245,2015-07-03 10:00:00,BMFBOVESPA:GOLL4,6.69
+182246,2015-07-06 10:00:00,BMFBOVESPA:GOLL4,6.51
+182247,2015-07-07 10:00:00,BMFBOVESPA:GOLL4,6.23
+182248,2015-07-08 10:00:00,BMFBOVESPA:GOLL4,6.2
+182249,2015-07-10 10:00:00,BMFBOVESPA:GOLL4,6.05
+182250,2015-07-13 10:00:00,BMFBOVESPA:GOLL4,6.98
+182251,2015-07-14 10:00:00,BMFBOVESPA:GOLL4,6.94
+182252,2015-07-15 10:00:00,BMFBOVESPA:GOLL4,7.03
+182253,2015-07-16 10:00:00,BMFBOVESPA:GOLL4,6.9
+182254,2015-07-17 10:00:00,BMFBOVESPA:GOLL4,6.63
+182255,2015-07-20 10:00:00,BMFBOVESPA:GOLL4,6.15
+182256,2015-07-21 10:00:00,BMFBOVESPA:GOLL4,6.09
+182257,2015-07-22 10:00:00,BMFBOVESPA:GOLL4,5.88
+182258,2015-07-23 10:00:00,BMFBOVESPA:GOLL4,5.63
+182259,2015-07-24 10:00:00,BMFBOVESPA:GOLL4,5.62
+182260,2015-07-27 10:00:00,BMFBOVESPA:GOLL4,6.09
+182261,2015-07-28 10:00:00,BMFBOVESPA:GOLL4,5.8
+182262,2015-07-29 10:00:00,BMFBOVESPA:GOLL4,5.76
+182263,2015-07-30 10:00:00,BMFBOVESPA:GOLL4,5.76
+182264,2015-07-31 10:00:00,BMFBOVESPA:GOLL4,5.68
+182265,2015-08-03 10:00:00,BMFBOVESPA:GOLL4,5.76
+182266,2015-08-04 10:00:00,BMFBOVESPA:GOLL4,5.67
+182267,2015-08-05 10:00:00,BMFBOVESPA:GOLL4,5.69
+182268,2015-08-06 10:00:00,BMFBOVESPA:GOLL4,5.6
+182269,2015-08-07 10:00:00,BMFBOVESPA:GOLL4,5.35
+182270,2015-08-10 10:00:00,BMFBOVESPA:GOLL4,5.27
+182271,2015-08-11 10:00:00,BMFBOVESPA:GOLL4,5.54
+182272,2015-08-12 10:00:00,BMFBOVESPA:GOLL4,5.47
+182273,2015-08-13 10:00:00,BMFBOVESPA:GOLL4,5.41
+182274,2015-08-14 10:00:00,BMFBOVESPA:GOLL4,5.01
+182275,2015-08-17 10:00:00,BMFBOVESPA:GOLL4,4.97
+182276,2015-08-18 10:00:00,BMFBOVESPA:GOLL4,4.67
+182277,2015-08-19 10:00:00,BMFBOVESPA:GOLL4,4.32
+182278,2015-08-20 10:00:00,BMFBOVESPA:GOLL4,4.37
+182279,2015-08-21 10:00:00,BMFBOVESPA:GOLL4,4.33
+182280,2015-08-24 10:00:00,BMFBOVESPA:GOLL4,3.97
+182281,2015-08-25 10:00:00,BMFBOVESPA:GOLL4,4.12
+182282,2015-08-26 10:00:00,BMFBOVESPA:GOLL4,4.3
+182283,2015-08-27 10:00:00,BMFBOVESPA:GOLL4,4.51
+182284,2015-08-28 10:00:00,BMFBOVESPA:GOLL4,4.36
+182285,2015-08-31 10:00:00,BMFBOVESPA:GOLL4,4.16
+182286,2015-09-01 10:00:00,BMFBOVESPA:GOLL4,3.82
+182287,2015-09-02 10:00:00,BMFBOVESPA:GOLL4,4.04
+182288,2015-09-03 10:00:00,BMFBOVESPA:GOLL4,4.22
+182289,2015-09-04 10:00:00,BMFBOVESPA:GOLL4,4.49
+182290,2015-09-08 10:00:00,BMFBOVESPA:GOLL4,4.73
+182291,2015-09-09 10:00:00,BMFBOVESPA:GOLL4,4.52
+182292,2015-09-10 10:00:00,BMFBOVESPA:GOLL4,4.29
+182293,2015-09-11 10:00:00,BMFBOVESPA:GOLL4,4.3
+182294,2015-09-14 10:00:00,BMFBOVESPA:GOLL4,4.33
+182295,2015-09-15 10:00:00,BMFBOVESPA:GOLL4,4.45
+182296,2015-09-16 10:00:00,BMFBOVESPA:GOLL4,4.57
+182297,2015-09-17 10:00:00,BMFBOVESPA:GOLL4,4.6
+182298,2015-09-18 10:00:00,BMFBOVESPA:GOLL4,4.56
+182299,2015-09-21 10:00:00,BMFBOVESPA:GOLL4,4.09
+182300,2015-09-22 10:00:00,BMFBOVESPA:GOLL4,3.76
+182301,2015-09-23 10:00:00,BMFBOVESPA:GOLL4,3.75
+182302,2015-09-24 10:00:00,BMFBOVESPA:GOLL4,3.68
+182303,2015-09-25 10:00:00,BMFBOVESPA:GOLL4,3.65
+182304,2015-09-28 10:00:00,BMFBOVESPA:GOLL4,3.54
+182305,2015-09-29 10:00:00,BMFBOVESPA:GOLL4,3.43
+182306,2015-09-30 10:00:00,BMFBOVESPA:GOLL4,3.67
+182307,2015-10-01 10:00:00,BMFBOVESPA:GOLL4,3.48
+182308,2015-10-02 10:00:00,BMFBOVESPA:GOLL4,3.66
+182309,2015-10-05 10:00:00,BMFBOVESPA:GOLL4,3.75
+182310,2015-10-06 10:00:00,BMFBOVESPA:GOLL4,3.93
+182311,2015-10-07 10:00:00,BMFBOVESPA:GOLL4,4.03
+182312,2015-10-08 10:00:00,BMFBOVESPA:GOLL4,4.11
+182313,2015-10-09 10:00:00,BMFBOVESPA:GOLL4,4.4
+182314,2015-10-13 10:00:00,BMFBOVESPA:GOLL4,3.81
+182315,2015-10-14 10:00:00,BMFBOVESPA:GOLL4,3.84
+182316,2015-10-15 10:00:00,BMFBOVESPA:GOLL4,3.99
+182317,2015-10-16 10:00:00,BMFBOVESPA:GOLL4,3.87
+182318,2015-10-19 09:00:00,BMFBOVESPA:GOLL4,3.66
+182319,2015-10-20 09:00:00,BMFBOVESPA:GOLL4,3.68
+182320,2015-10-21 09:00:00,BMFBOVESPA:GOLL4,3.59
+182321,2015-10-22 09:00:00,BMFBOVESPA:GOLL4,3.74
+182322,2015-10-23 09:00:00,BMFBOVESPA:GOLL4,3.63
+182323,2015-10-26 09:00:00,BMFBOVESPA:GOLL4,3.55
+182324,2015-10-27 09:00:00,BMFBOVESPA:GOLL4,3.56
+182325,2015-10-28 09:00:00,BMFBOVESPA:GOLL4,3.56
+182326,2015-10-29 09:00:00,BMFBOVESPA:GOLL4,3.49
+182327,2015-10-30 09:00:00,BMFBOVESPA:GOLL4,3.55
+182328,2015-11-03 09:00:00,BMFBOVESPA:GOLL4,3.66
+182329,2015-11-04 09:00:00,BMFBOVESPA:GOLL4,3.7
+182330,2015-11-05 09:00:00,BMFBOVESPA:GOLL4,3.8
+182331,2015-11-06 09:00:00,BMFBOVESPA:GOLL4,3.62
+182332,2015-11-09 09:00:00,BMFBOVESPA:GOLL4,3.55
+182333,2015-11-10 09:00:00,BMFBOVESPA:GOLL4,3.48
+182334,2015-11-11 09:00:00,BMFBOVESPA:GOLL4,3.51
+182335,2015-11-12 09:00:00,BMFBOVESPA:GOLL4,3.56
+182336,2015-11-13 09:00:00,BMFBOVESPA:GOLL4,3.58
+182337,2015-11-16 09:00:00,BMFBOVESPA:GOLL4,3.43
+182338,2015-11-17 09:00:00,BMFBOVESPA:GOLL4,3.53
+182339,2015-11-18 09:00:00,BMFBOVESPA:GOLL4,3.47
+182340,2015-11-19 09:00:00,BMFBOVESPA:GOLL4,3.61
+182341,2015-11-23 09:00:00,BMFBOVESPA:GOLL4,3.53
+182342,2015-11-24 09:00:00,BMFBOVESPA:GOLL4,3.54
+182343,2015-11-25 09:00:00,BMFBOVESPA:GOLL4,3.5
+182344,2015-11-26 09:00:00,BMFBOVESPA:GOLL4,3.46
+182345,2015-11-27 09:00:00,BMFBOVESPA:GOLL4,3.45
+182346,2015-11-30 09:00:00,BMFBOVESPA:GOLL4,3.41
+182347,2015-12-01 09:00:00,BMFBOVESPA:GOLL4,3.37
+182348,2015-12-02 09:00:00,BMFBOVESPA:GOLL4,3.47
+182349,2015-12-03 09:00:00,BMFBOVESPA:GOLL4,3.57
+182350,2015-12-04 09:00:00,BMFBOVESPA:GOLL4,3.49
+182351,2015-12-07 09:00:00,BMFBOVESPA:GOLL4,3.44
+182352,2015-12-08 09:00:00,BMFBOVESPA:GOLL4,3.41
+182353,2015-12-09 09:00:00,BMFBOVESPA:GOLL4,3.51
+182354,2015-12-10 09:00:00,BMFBOVESPA:GOLL4,3.34
+182355,2015-12-11 09:00:00,BMFBOVESPA:GOLL4,3.33
+182356,2015-12-14 09:00:00,BMFBOVESPA:GOLL4,3.35
+182357,2015-12-15 09:00:00,BMFBOVESPA:GOLL4,3.24
+182358,2015-12-16 09:00:00,BMFBOVESPA:GOLL4,3.24
+182359,2015-12-17 09:00:00,BMFBOVESPA:GOLL4,3.15
+182360,2015-12-18 09:00:00,BMFBOVESPA:GOLL4,2.95
+182361,2015-12-21 09:00:00,BMFBOVESPA:GOLL4,2.8
+182362,2015-12-22 09:00:00,BMFBOVESPA:GOLL4,2.49
+182363,2015-12-23 09:00:00,BMFBOVESPA:GOLL4,2.46
+182364,2015-12-28 09:00:00,BMFBOVESPA:GOLL4,2.39
+182365,2015-12-29 09:00:00,BMFBOVESPA:GOLL4,2.39
+182366,2015-12-30 09:00:00,BMFBOVESPA:GOLL4,2.52
+182367,2016-01-04 09:00:00,BMFBOVESPA:GOLL4,2.41
+182368,2016-01-05 09:00:00,BMFBOVESPA:GOLL4,2.25
+182369,2016-01-06 09:00:00,BMFBOVESPA:GOLL4,2.0
+182370,2016-01-07 09:00:00,BMFBOVESPA:GOLL4,1.87
+182371,2016-01-08 09:00:00,BMFBOVESPA:GOLL4,1.79
+182372,2016-01-11 09:00:00,BMFBOVESPA:GOLL4,1.69
+182373,2016-01-12 09:00:00,BMFBOVESPA:GOLL4,1.61
+182374,2016-01-13 09:00:00,BMFBOVESPA:GOLL4,1.44
+182375,2016-01-14 09:00:00,BMFBOVESPA:GOLL4,1.31
+182376,2016-01-15 09:00:00,BMFBOVESPA:GOLL4,1.27
+182377,2016-01-18 09:00:00,BMFBOVESPA:GOLL4,1.3
+182378,2016-01-19 09:00:00,BMFBOVESPA:GOLL4,1.27
+182379,2016-01-20 09:00:00,BMFBOVESPA:GOLL4,1.28
+182380,2016-01-21 09:00:00,BMFBOVESPA:GOLL4,1.18
+182381,2016-01-22 09:00:00,BMFBOVESPA:GOLL4,1.16
+182382,2016-01-26 09:00:00,BMFBOVESPA:GOLL4,1.17
+182383,2016-01-27 09:00:00,BMFBOVESPA:GOLL4,1.19
+182384,2016-01-28 09:00:00,BMFBOVESPA:GOLL4,1.2
+182385,2016-01-29 09:00:00,BMFBOVESPA:GOLL4,1.53
+182386,2016-02-01 09:00:00,BMFBOVESPA:GOLL4,2.23
+182387,2016-02-02 09:00:00,BMFBOVESPA:GOLL4,1.95
+182388,2016-02-03 09:00:00,BMFBOVESPA:GOLL4,2.16
+182389,2016-02-04 09:00:00,BMFBOVESPA:GOLL4,2.32
+182390,2016-02-05 09:00:00,BMFBOVESPA:GOLL4,2.22
+182391,2016-02-10 09:00:00,BMFBOVESPA:GOLL4,2.03
+182392,2016-02-11 09:00:00,BMFBOVESPA:GOLL4,1.95
+182393,2016-02-12 09:00:00,BMFBOVESPA:GOLL4,1.99
+182394,2016-02-15 09:00:00,BMFBOVESPA:GOLL4,1.91
+182395,2016-02-16 09:00:00,BMFBOVESPA:GOLL4,1.93
+182396,2016-02-17 09:00:00,BMFBOVESPA:GOLL4,1.88
+182397,2016-02-18 09:00:00,BMFBOVESPA:GOLL4,1.85
+182398,2016-02-19 09:00:00,BMFBOVESPA:GOLL4,1.8
+182399,2016-02-22 10:00:00,BMFBOVESPA:GOLL4,1.92
+182400,2016-02-23 10:00:00,BMFBOVESPA:GOLL4,1.99
+182401,2016-02-24 10:00:00,BMFBOVESPA:GOLL4,1.94
+182402,2016-02-25 10:00:00,BMFBOVESPA:GOLL4,1.92
+182403,2016-02-26 10:00:00,BMFBOVESPA:GOLL4,2.15
+182404,2016-02-29 10:00:00,BMFBOVESPA:GOLL4,2.31
+182405,2016-03-01 10:00:00,BMFBOVESPA:GOLL4,2.25
+182406,2016-03-02 10:00:00,BMFBOVESPA:GOLL4,2.73
+182407,2016-03-03 10:00:00,BMFBOVESPA:GOLL4,3.8
+182408,2016-03-04 10:00:00,BMFBOVESPA:GOLL4,3.16
+182409,2016-03-07 10:00:00,BMFBOVESPA:GOLL4,3.3
+182410,2016-03-08 10:00:00,BMFBOVESPA:GOLL4,3.26
+182411,2016-03-09 10:00:00,BMFBOVESPA:GOLL4,3.22
+182412,2016-03-10 10:00:00,BMFBOVESPA:GOLL4,3.43
+182413,2016-03-11 10:00:00,BMFBOVESPA:GOLL4,3.3
+182414,2016-03-14 10:00:00,BMFBOVESPA:GOLL4,3.06
+182415,2016-03-15 10:00:00,BMFBOVESPA:GOLL4,2.68
+182416,2016-03-16 10:00:00,BMFBOVESPA:GOLL4,2.66
+182417,2016-03-17 10:00:00,BMFBOVESPA:GOLL4,3.04
+182418,2016-03-18 10:00:00,BMFBOVESPA:GOLL4,2.99
+182419,2016-03-21 10:00:00,BMFBOVESPA:GOLL4,2.93
+182420,2016-03-22 10:00:00,BMFBOVESPA:GOLL4,3.29
+182421,2016-03-23 10:00:00,BMFBOVESPA:GOLL4,3.2
+182422,2016-03-24 10:00:00,BMFBOVESPA:GOLL4,3.11
+182423,2016-03-28 10:00:00,BMFBOVESPA:GOLL4,3.3
+182424,2016-03-29 10:00:00,BMFBOVESPA:GOLL4,3.27
+182425,2016-03-30 10:00:00,BMFBOVESPA:GOLL4,2.96
+182426,2016-03-31 10:00:00,BMFBOVESPA:GOLL4,2.77
+182427,2016-04-01 10:00:00,BMFBOVESPA:GOLL4,2.72
+182428,2016-04-04 10:00:00,BMFBOVESPA:GOLL4,2.49
+182429,2016-04-05 10:00:00,BMFBOVESPA:GOLL4,2.54
+182430,2016-04-06 10:00:00,BMFBOVESPA:GOLL4,2.48
+182431,2016-04-07 10:00:00,BMFBOVESPA:GOLL4,2.37
+182432,2016-04-08 10:00:00,BMFBOVESPA:GOLL4,2.36
+182433,2016-04-11 10:00:00,BMFBOVESPA:GOLL4,2.29
+182434,2016-04-12 10:00:00,BMFBOVESPA:GOLL4,2.31
+182435,2016-04-13 10:00:00,BMFBOVESPA:GOLL4,2.59
+182436,2016-04-14 10:00:00,BMFBOVESPA:GOLL4,2.5
+182437,2016-04-15 10:00:00,BMFBOVESPA:GOLL4,2.59
+182438,2016-04-18 10:00:00,BMFBOVESPA:GOLL4,2.48
+182439,2016-04-19 10:00:00,BMFBOVESPA:GOLL4,2.66
+182440,2016-04-20 10:00:00,BMFBOVESPA:GOLL4,2.57
+182441,2016-04-22 10:00:00,BMFBOVESPA:GOLL4,2.53
+182442,2016-04-25 10:00:00,BMFBOVESPA:GOLL4,2.43
+182443,2016-04-26 10:00:00,BMFBOVESPA:GOLL4,2.5
+182444,2016-04-27 10:00:00,BMFBOVESPA:GOLL4,2.47
+182445,2016-04-28 10:00:00,BMFBOVESPA:GOLL4,2.45
+182446,2016-04-29 10:00:00,BMFBOVESPA:GOLL4,2.44
+182447,2016-05-02 10:00:00,BMFBOVESPA:GOLL4,2.56
+182448,2016-05-03 10:00:00,BMFBOVESPA:GOLL4,2.53
+182449,2016-05-04 10:00:00,BMFBOVESPA:GOLL4,3.25
+182450,2016-05-05 10:00:00,BMFBOVESPA:GOLL4,2.7
+182451,2016-05-06 10:00:00,BMFBOVESPA:GOLL4,2.65
+182452,2016-05-09 10:00:00,BMFBOVESPA:GOLL4,2.63
+182453,2016-05-10 10:00:00,BMFBOVESPA:GOLL4,2.67
+182454,2016-05-11 10:00:00,BMFBOVESPA:GOLL4,2.8
+182455,2016-05-12 10:00:00,BMFBOVESPA:GOLL4,3.11
+182456,2016-05-13 10:00:00,BMFBOVESPA:GOLL4,2.97
+182457,2016-05-16 10:00:00,BMFBOVESPA:GOLL4,2.93
+182458,2016-05-17 10:00:00,BMFBOVESPA:GOLL4,2.74
+182459,2016-05-18 10:00:00,BMFBOVESPA:GOLL4,2.75
+182460,2016-05-19 10:00:00,BMFBOVESPA:GOLL4,2.66
+182461,2016-05-20 10:00:00,BMFBOVESPA:GOLL4,2.61
+182462,2016-05-23 10:00:00,BMFBOVESPA:GOLL4,2.66
+182463,2016-05-24 10:00:00,BMFBOVESPA:GOLL4,2.47
+182464,2016-05-25 10:00:00,BMFBOVESPA:GOLL4,2.5
+182465,2016-05-27 10:00:00,BMFBOVESPA:GOLL4,2.5
+182466,2016-05-30 10:00:00,BMFBOVESPA:GOLL4,2.4
+182467,2016-05-31 10:00:00,BMFBOVESPA:GOLL4,2.27
+182468,2016-06-01 10:00:00,BMFBOVESPA:GOLL4,2.3
+182469,2016-06-02 10:00:00,BMFBOVESPA:GOLL4,2.32
+182470,2016-06-03 10:00:00,BMFBOVESPA:GOLL4,2.32
+182471,2016-06-06 10:00:00,BMFBOVESPA:GOLL4,2.36
+182472,2016-06-07 10:00:00,BMFBOVESPA:GOLL4,2.39
+182473,2016-06-08 10:00:00,BMFBOVESPA:GOLL4,2.55
+182474,2016-06-09 10:00:00,BMFBOVESPA:GOLL4,2.76
+182475,2016-06-10 10:00:00,BMFBOVESPA:GOLL4,2.53
+182476,2016-06-13 10:00:00,BMFBOVESPA:GOLL4,2.47
+182477,2016-06-14 10:00:00,BMFBOVESPA:GOLL4,2.42
+182478,2016-06-15 10:00:00,BMFBOVESPA:GOLL4,2.51
+182479,2016-06-16 10:00:00,BMFBOVESPA:GOLL4,2.45
+182480,2016-06-17 10:00:00,BMFBOVESPA:GOLL4,2.6
+182481,2016-06-20 10:00:00,BMFBOVESPA:GOLL4,2.68
+182482,2016-06-21 10:00:00,BMFBOVESPA:GOLL4,2.8
+182483,2016-06-22 10:00:00,BMFBOVESPA:GOLL4,2.98
+182484,2016-06-23 10:00:00,BMFBOVESPA:GOLL4,3.6
+182485,2016-06-24 10:00:00,BMFBOVESPA:GOLL4,3.6
+182486,2016-06-27 10:00:00,BMFBOVESPA:GOLL4,3.25
+182487,2016-06-28 10:00:00,BMFBOVESPA:GOLL4,3.68
+182488,2016-06-29 10:00:00,BMFBOVESPA:GOLL4,3.41
+182489,2016-06-30 10:00:00,BMFBOVESPA:GOLL4,3.45
+182490,2016-07-01 10:00:00,BMFBOVESPA:GOLL4,3.4
+182491,2016-07-04 10:00:00,BMFBOVESPA:GOLL4,3.2
+182492,2016-07-05 10:00:00,BMFBOVESPA:GOLL4,3.19
+182493,2016-07-06 10:00:00,BMFBOVESPA:GOLL4,3.27
+182494,2016-07-07 10:00:00,BMFBOVESPA:GOLL4,3.25
+182495,2016-07-08 10:00:00,BMFBOVESPA:GOLL4,3.32
+182496,2016-07-11 10:00:00,BMFBOVESPA:GOLL4,3.47
+182497,2016-07-12 10:00:00,BMFBOVESPA:GOLL4,4.12
+182498,2016-07-13 10:00:00,BMFBOVESPA:GOLL4,4.29
+182499,2016-07-14 10:00:00,BMFBOVESPA:GOLL4,4.4
+182500,2016-07-15 10:00:00,BMFBOVESPA:GOLL4,4.91
+182501,2016-07-18 10:00:00,BMFBOVESPA:GOLL4,5.24
+182502,2016-07-19 10:00:00,BMFBOVESPA:GOLL4,5.19
+182503,2016-07-20 10:00:00,BMFBOVESPA:GOLL4,5.53
+182504,2016-07-21 10:00:00,BMFBOVESPA:GOLL4,5.7
+182505,2016-07-22 10:00:00,BMFBOVESPA:GOLL4,5.52
+182506,2016-07-25 10:00:00,BMFBOVESPA:GOLL4,5.37
+182507,2016-07-26 10:00:00,BMFBOVESPA:GOLL4,5.03
+182508,2016-07-27 10:00:00,BMFBOVESPA:GOLL4,5.04
+182509,2016-07-28 10:00:00,BMFBOVESPA:GOLL4,4.92
+182510,2016-07-29 10:00:00,BMFBOVESPA:GOLL4,5.13
+182511,2016-08-01 10:00:00,BMFBOVESPA:GOLL4,5.34
+182512,2016-08-02 10:00:00,BMFBOVESPA:GOLL4,5.2
+182513,2016-08-03 10:00:00,BMFBOVESPA:GOLL4,5.29
+182514,2016-08-04 10:00:00,BMFBOVESPA:GOLL4,5.64
+182515,2016-08-05 10:00:00,BMFBOVESPA:GOLL4,5.6
+182516,2016-08-08 10:00:00,BMFBOVESPA:GOLL4,5.4
+182517,2016-08-09 10:00:00,BMFBOVESPA:GOLL4,5.45
+182518,2016-08-10 10:00:00,BMFBOVESPA:GOLL4,5.66
+182519,2016-08-11 10:00:00,BMFBOVESPA:GOLL4,5.78
+182520,2016-08-12 10:00:00,BMFBOVESPA:GOLL4,6.14
+182521,2016-08-15 10:00:00,BMFBOVESPA:GOLL4,6.26
+182522,2016-08-16 10:00:00,BMFBOVESPA:GOLL4,6.51
+182523,2016-08-17 10:00:00,BMFBOVESPA:GOLL4,6.4
+182524,2016-08-18 10:00:00,BMFBOVESPA:GOLL4,6.79
+182525,2016-08-19 10:00:00,BMFBOVESPA:GOLL4,6.47
+182526,2016-08-22 10:00:00,BMFBOVESPA:GOLL4,6.15
+182527,2016-08-23 10:00:00,BMFBOVESPA:GOLL4,6.52
+182528,2016-08-24 10:00:00,BMFBOVESPA:GOLL4,6.15
+182529,2016-08-25 10:00:00,BMFBOVESPA:GOLL4,6.23
+182530,2016-08-26 10:00:00,BMFBOVESPA:GOLL4,6.16
+182531,2016-08-29 10:00:00,BMFBOVESPA:GOLL4,6.27
+182532,2016-08-30 10:00:00,BMFBOVESPA:GOLL4,6.29
+182533,2016-08-31 10:00:00,BMFBOVESPA:GOLL4,6.33
+182534,2016-09-01 10:00:00,BMFBOVESPA:GOLL4,6.31
+182535,2016-09-02 10:00:00,BMFBOVESPA:GOLL4,6.88
+182536,2016-09-05 10:00:00,BMFBOVESPA:GOLL4,7.15
+182537,2016-09-06 10:00:00,BMFBOVESPA:GOLL4,7.11
+182538,2016-09-08 10:00:00,BMFBOVESPA:GOLL4,7.68
+182539,2016-09-09 10:00:00,BMFBOVESPA:GOLL4,7.05
+182540,2016-09-12 10:00:00,BMFBOVESPA:GOLL4,6.86
+182541,2016-09-13 10:00:00,BMFBOVESPA:GOLL4,6.48
+182542,2016-09-14 10:00:00,BMFBOVESPA:GOLL4,6.39
+182543,2016-09-15 10:00:00,BMFBOVESPA:GOLL4,6.48
+182544,2016-09-16 10:00:00,BMFBOVESPA:GOLL4,6.03
+182545,2016-09-19 10:00:00,BMFBOVESPA:GOLL4,5.98
+182546,2016-09-20 10:00:00,BMFBOVESPA:GOLL4,5.86
+182547,2016-09-21 10:00:00,BMFBOVESPA:GOLL4,6.29
+182548,2016-09-22 10:00:00,BMFBOVESPA:GOLL4,6.82
+182549,2016-09-23 10:00:00,BMFBOVESPA:GOLL4,6.73
+182550,2016-09-26 10:00:00,BMFBOVESPA:GOLL4,6.42
+182551,2016-09-27 10:00:00,BMFBOVESPA:GOLL4,6.36
+182552,2016-09-28 10:00:00,BMFBOVESPA:GOLL4,6.5
+182553,2016-09-29 10:00:00,BMFBOVESPA:GOLL4,6.29
+182554,2016-09-30 10:00:00,BMFBOVESPA:GOLL4,6.24
+182555,2016-10-03 10:00:00,BMFBOVESPA:GOLL4,6.37
+182556,2016-10-04 10:00:00,BMFBOVESPA:GOLL4,6.6
+182557,2016-10-05 10:00:00,BMFBOVESPA:GOLL4,6.65
+182558,2016-10-06 10:00:00,BMFBOVESPA:GOLL4,6.72
+182559,2016-10-07 10:00:00,BMFBOVESPA:GOLL4,6.82
+182560,2016-10-10 10:00:00,BMFBOVESPA:GOLL4,6.93
+182561,2016-10-11 10:00:00,BMFBOVESPA:GOLL4,6.66
+182562,2016-10-13 10:00:00,BMFBOVESPA:GOLL4,6.75
+182563,2016-10-14 10:00:00,BMFBOVESPA:GOLL4,7.27
+182564,2016-10-17 09:00:00,BMFBOVESPA:GOLL4,7.23
+182565,2016-10-18 09:00:00,BMFBOVESPA:GOLL4,7.35
+182566,2016-10-19 09:00:00,BMFBOVESPA:GOLL4,7.55
+182567,2016-10-20 09:00:00,BMFBOVESPA:GOLL4,7.8
+182568,2016-10-21 09:00:00,BMFBOVESPA:GOLL4,8.06
+182569,2016-10-24 09:00:00,BMFBOVESPA:GOLL4,8.34
+182570,2016-10-25 09:00:00,BMFBOVESPA:GOLL4,8.09
+182571,2016-10-26 09:00:00,BMFBOVESPA:GOLL4,8.020001
+182572,2016-10-27 09:00:00,BMFBOVESPA:GOLL4,7.91
+182573,2016-10-28 09:00:00,BMFBOVESPA:GOLL4,7.94
+182574,2016-10-31 09:00:00,BMFBOVESPA:GOLL4,7.86
+182575,2016-11-01 09:00:00,BMFBOVESPA:GOLL4,7.43
+182576,2016-11-03 09:00:00,BMFBOVESPA:GOLL4,7.14
+182577,2016-11-04 09:00:00,BMFBOVESPA:GOLL4,6.98
+182578,2016-11-07 09:00:00,BMFBOVESPA:GOLL4,7.86
+182579,2016-11-08 09:00:00,BMFBOVESPA:GOLL4,7.67
+182580,2016-11-09 09:00:00,BMFBOVESPA:GOLL4,7.26
+182581,2016-11-10 09:00:00,BMFBOVESPA:GOLL4,6.05
+182582,2016-11-11 09:00:00,BMFBOVESPA:GOLL4,5.5
+182583,2016-11-14 09:00:00,BMFBOVESPA:GOLL4,5.56
+182584,2016-11-16 09:00:00,BMFBOVESPA:GOLL4,5.93
+182585,2016-11-17 09:00:00,BMFBOVESPA:GOLL4,5.82
+182586,2016-11-18 09:00:00,BMFBOVESPA:GOLL4,5.7
+182587,2016-11-21 09:00:00,BMFBOVESPA:GOLL4,5.5
+182588,2016-11-22 09:00:00,BMFBOVESPA:GOLL4,5.79
+182589,2016-11-23 09:00:00,BMFBOVESPA:GOLL4,5.89
+182590,2016-11-24 09:00:00,BMFBOVESPA:GOLL4,5.81
+182591,2016-11-25 09:00:00,BMFBOVESPA:GOLL4,5.66
+182592,2016-11-28 09:00:00,BMFBOVESPA:GOLL4,5.6
+182593,2016-11-29 09:00:00,BMFBOVESPA:GOLL4,5.47
+182594,2016-11-30 09:00:00,BMFBOVESPA:GOLL4,5.42
+182595,2016-12-01 09:00:00,BMFBOVESPA:GOLL4,4.97
+182596,2016-12-02 09:00:00,BMFBOVESPA:GOLL4,4.93
+182597,2016-12-05 09:00:00,BMFBOVESPA:GOLL4,4.75
+182598,2016-12-06 09:00:00,BMFBOVESPA:GOLL4,4.85
+182599,2016-12-07 09:00:00,BMFBOVESPA:GOLL4,4.84
+182600,2016-12-08 09:00:00,BMFBOVESPA:GOLL4,4.77
+182601,2016-12-09 09:00:00,BMFBOVESPA:GOLL4,4.76
+182602,2016-12-12 09:00:00,BMFBOVESPA:GOLL4,4.44
+182603,2016-12-13 09:00:00,BMFBOVESPA:GOLL4,4.6
+182604,2016-12-14 09:00:00,BMFBOVESPA:GOLL4,4.39
+182605,2016-12-15 09:00:00,BMFBOVESPA:GOLL4,4.42
+182606,2016-12-16 09:00:00,BMFBOVESPA:GOLL4,4.35
+182607,2016-12-19 09:00:00,BMFBOVESPA:GOLL4,4.18
+182608,2016-12-20 09:00:00,BMFBOVESPA:GOLL4,4.15
+182609,2016-12-21 09:00:00,BMFBOVESPA:GOLL4,4.05
+182610,2016-12-22 09:00:00,BMFBOVESPA:GOLL4,3.85
+182611,2016-12-23 09:00:00,BMFBOVESPA:GOLL4,4.12
+182612,2016-12-26 09:00:00,BMFBOVESPA:GOLL4,4.31
+182613,2016-12-27 09:00:00,BMFBOVESPA:GOLL4,4.63
+182614,2016-12-28 09:00:00,BMFBOVESPA:GOLL4,4.84
+182615,2016-12-29 09:00:00,BMFBOVESPA:GOLL4,4.62
+182616,2017-01-02 09:00:00,BMFBOVESPA:GOLL4,4.51
+182617,2017-01-03 09:00:00,BMFBOVESPA:GOLL4,4.88
+182618,2017-01-04 09:00:00,BMFBOVESPA:GOLL4,5.17
+182619,2017-01-05 09:00:00,BMFBOVESPA:GOLL4,5.23
+182620,2017-01-06 09:00:00,BMFBOVESPA:GOLL4,5.15
+182621,2017-01-09 09:00:00,BMFBOVESPA:GOLL4,5.23
+182622,2017-01-10 09:00:00,BMFBOVESPA:GOLL4,5.22
+182623,2017-01-11 09:00:00,BMFBOVESPA:GOLL4,5.32
+182624,2017-01-12 09:00:00,BMFBOVESPA:GOLL4,5.73
+182625,2017-01-13 09:00:00,BMFBOVESPA:GOLL4,5.66
+182626,2017-01-16 09:00:00,BMFBOVESPA:GOLL4,5.61
+182627,2017-01-17 09:00:00,BMFBOVESPA:GOLL4,5.55
+182628,2017-01-18 09:00:00,BMFBOVESPA:GOLL4,5.39
+182629,2017-01-19 09:00:00,BMFBOVESPA:GOLL4,5.28
+182630,2017-01-20 09:00:00,BMFBOVESPA:GOLL4,5.66
+182631,2017-01-23 09:00:00,BMFBOVESPA:GOLL4,5.75
+182632,2017-01-24 09:00:00,BMFBOVESPA:GOLL4,6.0
+182633,2017-01-26 09:00:00,BMFBOVESPA:GOLL4,5.88
+182634,2017-01-27 09:00:00,BMFBOVESPA:GOLL4,6.1
+182635,2017-01-30 09:00:00,BMFBOVESPA:GOLL4,6.25
+182636,2017-01-31 09:00:00,BMFBOVESPA:GOLL4,6.26
+182637,2017-02-01 09:00:00,BMFBOVESPA:GOLL4,6.13
+182638,2017-02-02 09:00:00,BMFBOVESPA:GOLL4,6.34
+182639,2017-02-03 09:00:00,BMFBOVESPA:GOLL4,6.3
+182640,2017-02-06 09:00:00,BMFBOVESPA:GOLL4,6.13
+182641,2017-02-07 09:00:00,BMFBOVESPA:GOLL4,6.2
+182642,2017-02-08 09:00:00,BMFBOVESPA:GOLL4,6.31
+182643,2017-02-09 09:00:00,BMFBOVESPA:GOLL4,6.68
+182644,2017-02-10 09:00:00,BMFBOVESPA:GOLL4,6.95
+182645,2017-02-13 09:00:00,BMFBOVESPA:GOLL4,7.11
+182646,2017-02-14 09:00:00,BMFBOVESPA:GOLL4,7.32
+182647,2017-02-15 09:00:00,BMFBOVESPA:GOLL4,7.8
+182648,2017-02-16 09:00:00,BMFBOVESPA:GOLL4,8.22
+182649,2017-02-17 09:00:00,BMFBOVESPA:GOLL4,8.89
+182650,2017-02-20 10:00:00,BMFBOVESPA:GOLL4,9.71
+182651,2017-02-21 10:00:00,BMFBOVESPA:GOLL4,8.68
+182652,2017-02-22 10:00:00,BMFBOVESPA:GOLL4,9.05
+182653,2017-02-23 10:00:00,BMFBOVESPA:GOLL4,8.82
+182654,2017-02-24 10:00:00,BMFBOVESPA:GOLL4,8.48
+182655,2017-03-01 10:00:00,BMFBOVESPA:GOLL4,9.23
+182656,2017-03-02 10:00:00,BMFBOVESPA:GOLL4,8.99
+182657,2017-03-03 10:00:00,BMFBOVESPA:GOLL4,9.1
+182658,2017-03-06 10:00:00,BMFBOVESPA:GOLL4,9.1
+182659,2017-03-07 10:00:00,BMFBOVESPA:GOLL4,9.32
+182660,2017-03-08 10:00:00,BMFBOVESPA:GOLL4,8.76
+182661,2017-03-09 10:00:00,BMFBOVESPA:GOLL4,8.69
+182662,2017-03-10 10:00:00,BMFBOVESPA:GOLL4,8.95
+182663,2017-03-13 10:00:00,BMFBOVESPA:GOLL4,8.8
+182664,2017-03-14 10:00:00,BMFBOVESPA:GOLL4,8.66
+182665,2017-03-15 10:00:00,BMFBOVESPA:GOLL4,9.25
+182666,2017-03-16 10:00:00,BMFBOVESPA:GOLL4,9.020001
+182667,2017-03-17 10:00:00,BMFBOVESPA:GOLL4,8.9
+182668,2017-03-20 10:00:00,BMFBOVESPA:GOLL4,8.48
+182669,2017-03-21 10:00:00,BMFBOVESPA:GOLL4,7.91
+182670,2017-03-22 10:00:00,BMFBOVESPA:GOLL4,8.2
+182671,2017-03-23 10:00:00,BMFBOVESPA:GOLL4,8.07
+182672,2017-03-24 10:00:00,BMFBOVESPA:GOLL4,7.98
+182673,2017-03-27 10:00:00,BMFBOVESPA:GOLL4,8.33
+182674,2017-03-28 10:00:00,BMFBOVESPA:GOLL4,8.24
+182675,2017-03-29 10:00:00,BMFBOVESPA:GOLL4,8.2
+182676,2017-03-30 10:00:00,BMFBOVESPA:GOLL4,8.16
+182677,2017-03-31 10:00:00,BMFBOVESPA:GOLL4,8.34
+182678,2017-04-03 10:00:00,BMFBOVESPA:GOLL4,8.61
+182679,2017-04-04 10:00:00,BMFBOVESPA:GOLL4,8.84
+182680,2017-04-05 10:00:00,BMFBOVESPA:GOLL4,9.270001
+182681,2017-04-06 10:00:00,BMFBOVESPA:GOLL4,9.19
+182682,2017-04-07 10:00:00,BMFBOVESPA:GOLL4,9.2
+182683,2017-04-10 10:00:00,BMFBOVESPA:GOLL4,9.66
+182684,2017-04-11 10:00:00,BMFBOVESPA:GOLL4,10.3
+182685,2017-04-12 10:00:00,BMFBOVESPA:GOLL4,9.88
+182686,2017-04-13 10:00:00,BMFBOVESPA:GOLL4,9.64
+182687,2017-04-17 10:00:00,BMFBOVESPA:GOLL4,9.98
+182688,2017-04-18 10:00:00,BMFBOVESPA:GOLL4,10.16
+182689,2017-04-19 10:00:00,BMFBOVESPA:GOLL4,9.9
+182690,2017-04-20 10:00:00,BMFBOVESPA:GOLL4,10.0
+182691,2017-04-24 10:00:00,BMFBOVESPA:GOLL4,10.14
+182692,2017-04-25 10:00:00,BMFBOVESPA:GOLL4,10.08
+182693,2017-04-26 10:00:00,BMFBOVESPA:GOLL4,9.91
+182694,2017-04-27 10:00:00,BMFBOVESPA:GOLL4,9.89
+182695,2017-04-28 10:00:00,BMFBOVESPA:GOLL4,10.04
+182696,2017-05-02 10:00:00,BMFBOVESPA:GOLL4,10.69
+182697,2017-05-03 10:00:00,BMFBOVESPA:GOLL4,10.7
+182698,2017-05-04 10:00:00,BMFBOVESPA:GOLL4,10.5
+182699,2017-05-05 10:00:00,BMFBOVESPA:GOLL4,10.7
+182700,2017-05-08 10:00:00,BMFBOVESPA:GOLL4,11.17
+182701,2017-05-09 10:00:00,BMFBOVESPA:GOLL4,11.25
+182702,2017-05-10 10:00:00,BMFBOVESPA:GOLL4,10.62
+182703,2017-05-11 10:00:00,BMFBOVESPA:GOLL4,10.35
+182704,2017-05-12 10:00:00,BMFBOVESPA:GOLL4,10.26
+182705,2017-05-15 10:00:00,BMFBOVESPA:GOLL4,10.23
+182706,2017-05-16 10:00:00,BMFBOVESPA:GOLL4,10.09
+182707,2017-05-17 10:00:00,BMFBOVESPA:GOLL4,9.65
+182708,2017-05-18 10:00:00,BMFBOVESPA:GOLL4,7.71
+182709,2017-05-19 10:00:00,BMFBOVESPA:GOLL4,8.0
+182710,2017-05-22 10:00:00,BMFBOVESPA:GOLL4,7.22
+182711,2017-05-23 10:00:00,BMFBOVESPA:GOLL4,7.24
+182712,2017-05-24 10:00:00,BMFBOVESPA:GOLL4,7.84
+182713,2017-05-25 10:00:00,BMFBOVESPA:GOLL4,7.92
+182714,2017-05-26 10:00:00,BMFBOVESPA:GOLL4,7.9
+182715,2017-05-29 10:00:00,BMFBOVESPA:GOLL4,7.85
+182716,2017-05-30 10:00:00,BMFBOVESPA:GOLL4,8.0
+182717,2017-05-31 10:00:00,BMFBOVESPA:GOLL4,7.8
+182718,2017-06-01 10:00:00,BMFBOVESPA:GOLL4,7.65
+182719,2017-06-02 10:00:00,BMFBOVESPA:GOLL4,7.62
+182720,2017-06-05 10:00:00,BMFBOVESPA:GOLL4,7.52
+182721,2017-06-06 10:00:00,BMFBOVESPA:GOLL4,7.85
+182722,2017-06-07 10:00:00,BMFBOVESPA:GOLL4,8.33
+182723,2017-06-08 10:00:00,BMFBOVESPA:GOLL4,7.9
+182724,2017-06-09 10:00:00,BMFBOVESPA:GOLL4,7.77
+182725,2017-06-12 10:00:00,BMFBOVESPA:GOLL4,7.81
+182726,2017-06-13 10:00:00,BMFBOVESPA:GOLL4,7.9
+182727,2017-06-14 10:00:00,BMFBOVESPA:GOLL4,7.86
+182728,2017-06-16 10:00:00,BMFBOVESPA:GOLL4,7.65
+182729,2017-06-19 10:00:00,BMFBOVESPA:GOLL4,7.66
+182730,2017-06-20 10:00:00,BMFBOVESPA:GOLL4,7.6
+182731,2017-06-21 10:00:00,BMFBOVESPA:GOLL4,7.45
+182732,2017-06-22 10:00:00,BMFBOVESPA:GOLL4,7.7
+182733,2017-06-23 10:00:00,BMFBOVESPA:GOLL4,7.69
+182734,2017-06-26 10:00:00,BMFBOVESPA:GOLL4,7.64
+182735,2017-06-27 10:00:00,BMFBOVESPA:GOLL4,7.45
+182736,2017-06-28 10:00:00,BMFBOVESPA:GOLL4,7.42
+182737,2017-06-29 10:00:00,BMFBOVESPA:GOLL4,7.41
+182738,2017-06-30 10:00:00,BMFBOVESPA:GOLL4,7.55
+182739,2017-07-03 10:00:00,BMFBOVESPA:GOLL4,7.42
+182740,2017-07-04 10:00:00,BMFBOVESPA:GOLL4,7.36
+182741,2017-07-05 10:00:00,BMFBOVESPA:GOLL4,8.3
+182742,2017-07-06 10:00:00,BMFBOVESPA:GOLL4,8.2
+182743,2017-07-07 10:00:00,BMFBOVESPA:GOLL4,8.65
+182744,2017-07-10 10:00:00,BMFBOVESPA:GOLL4,9.16
+182745,2017-07-11 10:00:00,BMFBOVESPA:GOLL4,9.04
+182746,2017-07-12 10:00:00,BMFBOVESPA:GOLL4,9.33
+182747,2017-07-13 10:00:00,BMFBOVESPA:GOLL4,9.25
+182748,2017-07-14 10:00:00,BMFBOVESPA:GOLL4,9.23
+182749,2017-07-17 10:00:00,BMFBOVESPA:GOLL4,9.66
+182750,2017-07-18 10:00:00,BMFBOVESPA:GOLL4,9.51
+182751,2017-07-19 10:00:00,BMFBOVESPA:GOLL4,9.53
+182752,2017-07-20 10:00:00,BMFBOVESPA:GOLL4,9.3
+182753,2017-07-21 10:00:00,BMFBOVESPA:GOLL4,9.14
+182754,2017-07-24 10:00:00,BMFBOVESPA:GOLL4,9.05
+182755,2017-07-25 10:00:00,BMFBOVESPA:GOLL4,9.13
+182756,2017-07-26 10:00:00,BMFBOVESPA:GOLL4,8.88
+182757,2017-07-27 10:00:00,BMFBOVESPA:GOLL4,8.6
+182758,2017-07-28 10:00:00,BMFBOVESPA:GOLL4,8.6
+182759,2017-07-31 10:00:00,BMFBOVESPA:GOLL4,8.95
+182760,2017-08-01 10:00:00,BMFBOVESPA:GOLL4,9.08
+182761,2017-08-02 10:00:00,BMFBOVESPA:GOLL4,9.4
+182762,2017-08-03 10:00:00,BMFBOVESPA:GOLL4,9.46
+182763,2017-08-04 10:00:00,BMFBOVESPA:GOLL4,9.73
+182764,2017-08-07 10:00:00,BMFBOVESPA:GOLL4,9.68
+182765,2017-08-08 10:00:00,BMFB